date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2005-01-03 09:30:00,17.92,18.1,17.92,18.03,6703500.0,11.8556,11.9747,11.8556,11.9283,6703500.0
2005-01-03 09:40:00,18.03,18.08,17.98,18.05,4208700.0,11.9283,11.9614,11.8953,11.9416,4208700.0
2005-01-03 09:50:00,18.04,18.04,17.99,18.0,2619600.0,11.935,11.935,11.9019,11.9085,2619600.0
2005-01-03 10:00:00,18.0,18.02,17.96,17.97,2584200.0,11.9085,11.9217,11.882,11.8886,2584200.0
2005-01-03 10:10:00,17.96,18.0,17.94,17.94,2433600.0,11.882,11.9085,11.8688,11.8688,2433600.0
2005-01-03 10:20:00,17.94,17.98,17.92,17.97,2950200.0,11.8688,11.8953,11.8556,11.8886,2950200.0
2005-01-03 10:30:00,17.97,17.97,17.95,17.97,1071300.0,11.8886,11.8886,11.8754,11.8886,1071300.0
2005-01-03 10:40:00,17.96,18.0,17.96,17.99,1077300.0,11.882,11.9085,11.882,11.9019,1077300.0
2005-01-03 10:50:00,17.99,18.02,17.96,17.96,987300.0,11.9019,11.9217,11.882,11.882,987300.0
2005-01-03 11:00:00,17.96,17.97,17.89,17.94,1180800.0,11.882,11.8886,11.8357,11.8688,1180800.0
2005-01-03 11:10:00,17.94,17.95,17.92,17.92,482700.0,11.8688,11.8754,11.8556,11.8556,482700.0
2005-01-03 11:20:00,17.92,17.93,17.91,17.93,566100.0,11.8556,11.8622,11.849,11.8622,566100.0
2005-01-03 11:30:00,17.93,17.97,17.92,17.96,671400.0,11.8622,11.8886,11.8556,11.882,671400.0
2005-01-03 11:40:00,17.96,17.99,17.96,17.99,742500.0,11.882,11.9019,11.882,11.9019,742500.0
2005-01-03 11:50:00,17.99,18.0,17.98,17.98,390900.0,11.9019,11.9085,11.8953,11.8953,390900.0
2005-01-03 12:00:00,17.98,17.99,17.96,17.99,504600.0,11.8953,11.9019,11.882,11.9019,504600.0
2005-01-03 12:10:00,17.98,17.99,17.93,17.94,586500.0,11.8953,11.9019,11.8622,11.8688,586500.0
2005-01-03 12:20:00,17.94,17.97,17.93,17.96,384900.0,11.8688,11.8886,11.8622,11.882,384900.0
2005-01-03 12:30:00,17.96,17.97,17.94,17.95,340200.0,11.882,11.8886,11.8688,11.8754,340200.0
2005-01-03 12:40:00,17.95,17.98,17.95,17.97,471300.0,11.8754,11.8953,11.8754,11.8886,471300.0
2005-01-03 12:50:00,17.96,17.97,17.93,17.95,476100.0,11.882,11.8886,11.8622,11.8754,476100.0
2005-01-03 13:00:00,17.95,17.95,17.93,17.94,511200.0,11.8754,11.8754,11.8622,11.8688,511200.0
2005-01-03 13:10:00,17.93,17.95,17.93,17.93,492300.0,11.8622,11.8754,11.8622,11.8622,492300.0
2005-01-03 13:20:00,17.93,17.94,17.85,17.87,807600.0,11.8622,11.8688,11.8093,11.8225,807600.0
2005-01-03 13:30:00,17.88,17.91,17.86,17.91,563400.0,11.8291,11.849,11.8159,11.849,563400.0
2005-01-03 13:40:00,17.9,17.9,17.88,17.9,684000.0,11.8423,11.8423,11.8291,11.8423,684000.0
2005-01-03 13:50:00,17.89,17.9,17.86,17.87,408000.0,11.8357,11.8423,11.8159,11.8225,408000.0
2005-01-03 14:00:00,17.87,17.91,17.87,17.9,462000.0,11.8225,11.849,11.8225,11.8423,462000.0
2005-01-03 14:10:00,17.89,17.92,17.88,17.91,479100.0,11.8357,11.8556,11.8291,11.849,479100.0
2005-01-03 14:20:00,17.91,17.91,17.89,17.89,281400.0,11.849,11.849,11.8357,11.8357,281400.0
2005-01-03 14:30:00,17.89,17.92,17.89,17.89,569400.0,11.8357,11.8556,11.8357,11.8357,569400.0
2005-01-03 14:40:00,17.89,17.9,17.88,17.9,454800.0,11.8357,11.8423,11.8291,11.8423,454800.0
2005-01-03 14:50:00,17.9,17.9,17.87,17.88,478500.0,11.8423,11.8423,11.8225,11.8291,478500.0
2005-01-03 15:00:00,17.89,17.91,17.87,17.88,567300.0,11.8357,11.849,11.8225,11.8291,567300.0
2005-01-03 15:10:00,17.88,17.88,17.84,17.84,757500.0,11.8291,11.8291,11.8026,11.8026,757500.0
2005-01-03 15:20:00,17.84,17.87,17.84,17.84,1015800.0,11.8026,11.8225,11.8026,11.8026,1015800.0
2005-01-03 15:30:00,17.84,17.88,17.8,17.81,1369800.0,11.8026,11.8291,11.7762,11.7828,1369800.0
2005-01-03 15:40:00,17.8,17.82,17.77,17.77,1580700.0,11.7762,11.7894,11.7563,11.7563,1580700.0
2005-01-03 15:50:00,17.78,17.82,17.77,17.8,2073900.0,11.7629,11.7894,11.7563,11.7762,2073900.0
2005-01-04 09:30:00,17.92,17.96,17.91,17.95,2405400.0,11.8556,11.882,11.849,11.8754,2405400.0
2005-01-04 09:40:00,17.95,17.95,17.85,17.88,1182000.0,11.8754,11.8754,11.8093,11.8291,1182000.0
2005-01-04 09:50:00,17.88,17.91,17.87,17.91,1271700.0,11.8291,11.849,11.8225,11.849,1271700.0
2005-01-04 10:00:00,17.91,17.95,17.91,17.95,1125300.0,11.849,11.8754,11.849,11.8754,1125300.0
2005-01-04 10:10:00,17.94,17.94,17.91,17.92,574800.0,11.8688,11.8688,11.849,11.8556,574800.0
2005-01-04 10:20:00,17.91,17.94,17.89,17.9,753600.0,11.849,11.8688,11.8357,11.8423,753600.0
2005-01-04 10:30:00,17.9,17.91,17.88,17.9,711900.0,11.8423,11.849,11.8291,11.8423,711900.0
2005-01-04 10:40:00,17.89,17.91,17.88,17.88,1156500.0,11.8357,11.849,11.8291,11.8291,1156500.0
2005-01-04 10:50:00,17.88,17.9,17.87,17.9,818400.0,11.8291,11.8423,11.8225,11.8423,818400.0
2005-01-04 11:00:00,17.9,17.9,17.87,17.89,439500.0,11.8423,11.8423,11.8225,11.8357,439500.0
2005-01-04 11:10:00,17.89,17.91,17.87,17.91,575100.0,11.8357,11.849,11.8225,11.849,575100.0
2005-01-04 11:20:00,17.91,17.93,17.9,17.9,502200.0,11.849,11.8622,11.8423,11.8423,502200.0
2005-01-04 11:30:00,17.9,17.9,17.89,17.89,635700.0,11.8423,11.8423,11.8357,11.8357,635700.0
2005-01-04 11:40:00,17.89,17.89,17.85,17.85,413400.0,11.8357,11.8357,11.8093,11.8093,413400.0
2005-01-04 11:50:00,17.85,17.85,17.82,17.83,535800.0,11.8093,11.8093,11.7894,11.796,535800.0
2005-01-04 12:00:00,17.83,17.83,17.78,17.81,504600.0,11.796,11.796,11.7629,11.7828,504600.0
2005-01-04 12:10:00,17.81,17.82,17.75,17.77,532800.0,11.7828,11.7894,11.7431,11.7563,532800.0
2005-01-04 12:20:00,17.78,17.82,17.77,17.81,366300.0,11.7629,11.7894,11.7563,11.7828,366300.0
2005-01-04 12:30:00,17.81,17.84,17.8,17.8,362400.0,11.7828,11.8026,11.7762,11.7762,362400.0
2005-01-04 12:40:00,17.8,17.82,17.79,17.81,399000.0,11.7762,11.7894,11.7696,11.7828,399000.0
2005-01-04 12:50:00,17.81,17.83,17.79,17.79,420000.0,11.7828,11.796,11.7696,11.7696,420000.0
2005-01-04 13:00:00,17.78,17.83,17.78,17.82,309300.0,11.7629,11.796,11.7629,11.7894,309300.0
2005-01-04 13:10:00,17.81,17.83,17.81,17.82,243000.0,11.7828,11.796,11.7828,11.7894,243000.0
2005-01-04 13:20:00,17.82,17.84,17.8,17.84,450300.0,11.7894,11.8026,11.7762,11.8026,450300.0
2005-01-04 13:30:00,17.84,17.85,17.83,17.84,280500.0,11.8026,11.8093,11.796,11.8026,280500.0
2005-01-04 13:40:00,17.84,17.86,17.83,17.85,395700.0,11.8026,11.8159,11.796,11.8093,395700.0
2005-01-04 13:50:00,17.85,17.87,17.84,17.85,575100.0,11.8093,11.8225,11.8026,11.8093,575100.0
2005-01-04 14:00:00,17.85,17.85,17.77,17.78,1095000.0,11.8093,11.8093,11.7563,11.7629,1095000.0
2005-01-04 14:10:00,17.77,17.82,17.77,17.79,936600.0,11.7563,11.7894,11.7563,11.7696,936600.0
2005-01-04 14:20:00,17.79,17.81,17.76,17.79,661500.0,11.7696,11.7828,11.7497,11.7696,661500.0
2005-01-04 14:30:00,17.79,17.82,17.75,17.76,708000.0,11.7696,11.7894,11.7431,11.7497,708000.0
2005-01-04 14:40:00,17.76,17.78,17.67,17.69,1433100.0,11.7497,11.7629,11.6902,11.7034,1433100.0
2005-01-04 14:50:00,17.69,17.73,17.68,17.73,1876200.0,11.7034,11.7299,11.6968,11.7299,1876200.0
2005-01-04 15:00:00,17.73,17.76,17.7,17.74,1127100.0,11.7299,11.7497,11.71,11.7365,1127100.0
2005-01-04 15:10:00,17.74,17.77,17.73,17.76,745500.0,11.7365,11.7563,11.7299,11.7497,745500.0
2005-01-04 15:20:00,17.76,17.77,17.74,17.75,912900.0,11.7497,11.7563,11.7365,11.7431,912900.0
2005-01-04 15:30:00,17.75,17.81,17.75,17.76,771900.0,11.7431,11.7828,11.7431,11.7497,771900.0
2005-01-04 15:40:00,17.76,17.78,17.72,17.73,837900.0,11.7497,11.7629,11.7233,11.7299,837900.0
2005-01-04 15:50:00,17.73,17.76,17.72,17.75,1353900.0,11.7299,11.7497,11.7233,11.7431,1353900.0
2005-01-05 09:30:00,17.83,17.84,17.79,17.79,1213500.0,11.796,11.8026,11.7696,11.7696,1213500.0
2005-01-05 09:40:00,17.79,17.84,17.79,17.84,914700.0,11.7696,11.8026,11.7696,11.8026,914700.0
2005-01-05 09:50:00,17.84,17.86,17.78,17.79,869700.0,11.8026,11.8159,11.7629,11.7696,869700.0
2005-01-05 10:00:00,17.79,17.83,17.78,17.82,606600.0,11.7696,11.796,11.7629,11.7894,606600.0
2005-01-05 10:10:00,17.81,17.83,17.81,17.81,858900.0,11.7828,11.796,11.7828,11.7828,858900.0
2005-01-05 10:20:00,17.81,17.81,17.76,17.76,310200.0,11.7828,11.7828,11.7497,11.7497,310200.0
2005-01-05 10:30:00,17.76,17.77,17.72,17.73,1086900.0,11.7497,11.7563,11.7233,11.7299,1086900.0
2005-01-05 10:40:00,17.73,17.75,17.71,17.72,563400.0,11.7299,11.7431,11.7166,11.7233,563400.0
2005-01-05 10:50:00,17.72,17.75,17.72,17.74,328500.0,11.7233,11.7431,11.7233,11.7365,328500.0
2005-01-05 11:00:00,17.74,17.8,17.74,17.78,609000.0,11.7365,11.7762,11.7365,11.7629,609000.0
2005-01-05 11:10:00,17.78,17.8,17.76,17.77,491400.0,11.7629,11.7762,11.7497,11.7563,491400.0
2005-01-05 11:20:00,17.77,17.78,17.73,17.73,452700.0,11.7563,11.7629,11.7299,11.7299,452700.0
2005-01-05 11:30:00,17.73,17.77,17.71,17.71,635400.0,11.7299,11.7563,11.7166,11.7166,635400.0
2005-01-05 11:40:00,17.71,17.73,17.7,17.73,652200.0,11.7166,11.7299,11.71,11.7299,652200.0
2005-01-05 11:50:00,17.73,17.76,17.72,17.75,284700.0,11.7299,11.7497,11.7233,11.7431,284700.0
2005-01-05 12:00:00,17.75,17.78,17.75,17.76,382200.0,11.7431,11.7629,11.7431,11.7497,382200.0
2005-01-05 12:10:00,17.76,17.78,17.75,17.76,394500.0,11.7497,11.7629,11.7431,11.7497,394500.0
2005-01-05 12:20:00,17.76,17.79,17.75,17.76,419400.0,11.7497,11.7696,11.7431,11.7497,419400.0
2005-01-05 12:30:00,17.76,17.77,17.75,17.76,387000.0,11.7497,11.7563,11.7431,11.7497,387000.0
2005-01-05 12:40:00,17.75,17.77,17.74,17.77,472800.0,11.7431,11.7563,11.7365,11.7563,472800.0
2005-01-05 12:50:00,17.77,17.81,17.77,17.81,519600.0,11.7563,11.7828,11.7563,11.7828,519600.0
2005-01-05 13:00:00,17.8,18.15,17.8,17.83,479100.0,11.7762,12.0077,11.7762,11.796,479100.0
2005-01-05 13:10:00,17.83,17.84,17.83,17.83,513300.0,11.796,11.8026,11.796,11.796,513300.0
2005-01-05 13:20:00,17.83,17.87,17.82,17.83,623100.0,11.796,11.8225,11.7894,11.796,623100.0
2005-01-05 13:30:00,17.83,17.86,17.82,17.86,455400.0,11.796,11.8159,11.7894,11.8159,455400.0
2005-01-05 13:40:00,17.86,17.87,17.85,17.87,516600.0,11.8159,11.8225,11.8093,11.8225,516600.0
2005-01-05 13:50:00,17.86,17.88,17.85,17.85,608100.0,11.8159,11.8291,11.8093,11.8093,608100.0
2005-01-05 14:00:00,17.85,17.88,17.83,17.87,419400.0,11.8093,11.8291,11.796,11.8225,419400.0
2005-01-05 14:10:00,17.87,17.87,17.84,17.85,387600.0,11.8225,11.8225,11.8026,11.8093,387600.0
2005-01-05 14:20:00,17.84,17.85,17.83,17.84,465900.0,11.8026,11.8093,11.796,11.8026,465900.0
2005-01-05 14:30:00,17.84,17.85,17.84,17.84,362400.0,11.8026,11.8093,11.8026,11.8026,362400.0
2005-01-05 14:40:00,17.84,17.84,17.82,17.83,563100.0,11.8026,11.8026,11.7894,11.796,563100.0
2005-01-05 14:50:00,17.83,17.84,17.8,17.81,575100.0,11.796,11.8026,11.7762,11.7828,575100.0
2005-01-05 15:00:00,17.8,17.81,17.78,17.79,698100.0,11.7762,11.7828,11.7629,11.7696,698100.0
2005-01-05 15:10:00,17.78,17.85,17.78,17.83,768600.0,11.7629,11.8093,11.7629,11.796,768600.0
2005-01-05 15:20:00,17.83,17.83,17.79,17.79,611100.0,11.796,11.796,11.7696,11.7696,611100.0
2005-01-05 15:30:00,17.79,17.8,17.77,17.78,790800.0,11.7696,11.7762,11.7563,11.7629,790800.0
2005-01-05 15:40:00,17.77,17.78,17.77,17.78,780900.0,11.7563,11.7629,11.7563,11.7629,780900.0
2005-01-05 15:50:00,17.78,17.79,17.75,17.76,1702800.0,11.7629,11.7696,11.7431,11.7497,1702800.0
2005-01-06 09:30:00,17.97,17.97,17.85,17.9,1959600.0,11.8886,11.8886,11.8093,11.8423,1959600.0
2005-01-06 09:40:00,17.9,17.9,17.86,17.87,1542600.0,11.8423,11.8423,11.8159,11.8225,1542600.0
2005-01-06 09:50:00,17.86,17.87,17.81,17.83,933900.0,11.8159,11.8225,11.7828,11.796,933900.0
2005-01-06 10:00:00,17.83,17.83,17.76,17.77,2233800.0,11.796,11.796,11.7497,11.7563,2233800.0
2005-01-06 10:10:00,17.78,17.82,17.77,17.81,1093800.0,11.7629,11.7894,11.7563,11.7828,1093800.0
2005-01-06 10:20:00,17.81,17.83,17.79,17.79,1262400.0,11.7828,11.796,11.7696,11.7696,1262400.0
2005-01-06 10:30:00,17.79,17.8,17.77,17.78,990900.0,11.7696,11.7762,11.7563,11.7629,990900.0
2005-01-06 10:40:00,17.78,17.79,17.77,17.79,944700.0,11.7629,11.7696,11.7563,11.7696,944700.0
2005-01-06 10:50:00,17.79,17.79,17.72,17.72,2727600.0,11.7696,11.7696,11.7233,11.7233,2727600.0
2005-01-06 11:00:00,17.72,17.77,17.72,17.77,1357800.0,11.7233,11.7563,11.7233,11.7563,1357800.0
2005-01-06 11:10:00,17.76,17.78,17.75,17.78,869400.0,11.7497,11.7629,11.7431,11.7629,869400.0
2005-01-06 11:20:00,17.78,17.83,17.78,17.81,1104900.0,11.7629,11.796,11.7629,11.7828,1104900.0
2005-01-06 11:30:00,17.81,17.87,17.81,17.83,1053000.0,11.7828,11.8225,11.7828,11.796,1053000.0
2005-01-06 11:40:00,17.83,17.85,17.82,17.85,708000.0,11.796,11.8093,11.7894,11.8093,708000.0
2005-01-06 11:50:00,17.84,17.87,17.83,17.86,579900.0,11.8026,11.8225,11.796,11.8159,579900.0
2005-01-06 12:00:00,17.86,17.87,17.84,17.84,626100.0,11.8159,11.8225,11.8026,11.8026,626100.0
2005-01-06 12:10:00,17.84,17.87,17.82,17.87,637500.0,11.8026,11.8225,11.7894,11.8225,637500.0
2005-01-06 12:20:00,17.87,17.88,17.86,17.88,657300.0,11.8225,11.8291,11.8159,11.8291,657300.0
2005-01-06 12:30:00,17.87,17.9,17.87,17.9,860400.0,11.8225,11.8423,11.8225,11.8423,860400.0
2005-01-06 12:40:00,17.9,17.91,17.89,17.91,653700.0,11.8423,11.849,11.8357,11.849,653700.0
2005-01-06 12:50:00,17.91,17.93,17.9,17.91,1184700.0,11.849,11.8622,11.8423,11.849,1184700.0
2005-01-06 13:00:00,17.91,17.92,17.9,17.91,766200.0,11.849,11.8556,11.8423,11.849,766200.0
2005-01-06 13:10:00,17.9,17.91,17.87,17.87,365400.0,11.8423,11.849,11.8225,11.8225,365400.0
2005-01-06 13:20:00,17.87,17.95,17.87,17.95,713700.0,11.8225,11.8754,11.8225,11.8754,713700.0
2005-01-06 13:30:00,17.95,17.95,17.93,17.94,417000.0,11.8754,11.8754,11.8622,11.8688,417000.0
2005-01-06 13:40:00,17.94,17.95,17.92,17.95,431100.0,11.8688,11.8754,11.8556,11.8754,431100.0
2005-01-06 13:50:00,17.95,17.97,17.94,17.97,1073100.0,11.8754,11.8886,11.8688,11.8886,1073100.0
2005-01-06 14:00:00,17.97,17.97,17.93,17.96,661200.0,11.8886,11.8886,11.8622,11.882,661200.0
2005-01-06 14:10:00,17.96,17.99,17.94,17.97,734400.0,11.882,11.9019,11.8688,11.8886,734400.0
2005-01-06 14:20:00,17.97,18.0,17.96,18.0,1477200.0,11.8886,11.9085,11.882,11.9085,1477200.0
2005-01-06 14:30:00,18.0,18.06,18.0,18.05,1504800.0,11.9085,11.9482,11.9085,11.9416,1504800.0
2005-01-06 14:40:00,18.05,18.06,18.02,18.02,922800.0,11.9416,11.9482,11.9217,11.9217,922800.0
2005-01-06 14:50:00,18.02,18.04,18.0,18.02,773100.0,11.9217,11.935,11.9085,11.9217,773100.0
2005-01-06 15:00:00,18.02,18.03,17.99,18.01,1257000.0,11.9217,11.9283,11.9019,11.9151,1257000.0
2005-01-06 15:10:00,18.01,18.02,17.99,17.99,725700.0,11.9151,11.9217,11.9019,11.9019,725700.0
2005-01-06 15:20:00,17.99,17.99,17.95,17.97,1042500.0,11.9019,11.9019,11.8754,11.8886,1042500.0
2005-01-06 15:30:00,17.97,17.98,17.96,17.97,828900.0,11.8886,11.8953,11.882,11.8886,828900.0
2005-01-06 15:40:00,17.97,18.03,17.97,18.03,1591500.0,11.8886,11.9283,11.8886,11.9283,1591500.0
2005-01-06 15:50:00,18.03,18.03,18.0,18.01,1643400.0,11.9283,11.9283,11.9085,11.9151,1643400.0
2005-01-07 09:30:00,18.02,18.05,17.97,17.97,1740600.0,11.9217,11.9416,11.8886,11.8886,1740600.0
2005-01-07 09:40:00,17.97,18.04,17.97,18.01,1962900.0,11.8886,11.935,11.8886,11.9151,1962900.0
2005-01-07 09:50:00,18.01,18.01,17.93,17.96,1650300.0,11.9151,11.9151,11.8622,11.882,1650300.0
2005-01-07 10:00:00,17.96,18.0,17.93,17.94,1445100.0,11.882,11.9085,11.8622,11.8688,1445100.0
2005-01-07 10:10:00,17.94,18.0,17.93,17.99,952500.0,11.8688,11.9085,11.8622,11.9019,952500.0
2005-01-07 10:20:00,17.99,18.02,17.94,17.99,1111800.0,11.9019,11.9217,11.8688,11.9019,1111800.0
2005-01-07 10:30:00,17.99,18.01,17.96,17.96,1348500.0,11.9019,11.9151,11.882,11.882,1348500.0
2005-01-07 10:40:00,17.93,17.99,17.92,17.98,1047000.0,11.8622,11.9019,11.8556,11.8953,1047000.0
2005-01-07 10:50:00,17.98,18.0,17.96,17.98,531000.0,11.8953,11.9085,11.882,11.8953,531000.0
2005-01-07 11:00:00,17.98,18.04,17.98,18.04,715500.0,11.8953,11.935,11.8953,11.935,715500.0
2005-01-07 11:10:00,18.03,18.06,18.02,18.04,613500.0,11.9283,11.9482,11.9217,11.935,613500.0
2005-01-07 11:20:00,18.04,18.11,18.04,18.08,1495500.0,11.935,11.9813,11.935,11.9614,1495500.0
2005-01-07 11:30:00,18.09,18.09,18.03,18.04,709800.0,11.968,11.968,11.9283,11.935,709800.0
2005-01-07 11:40:00,18.05,18.06,18.03,18.05,622200.0,11.9416,11.9482,11.9283,11.9416,622200.0
2005-01-07 11:50:00,18.04,18.07,18.04,18.06,525300.0,11.935,11.9548,11.935,11.9482,525300.0
2005-01-07 12:00:00,18.07,18.08,18.02,18.03,439800.0,11.9548,11.9614,11.9217,11.9283,439800.0
2005-01-07 12:10:00,18.02,18.07,18.02,18.04,915900.0,11.9217,11.9548,11.9217,11.935,915900.0
2005-01-07 12:20:00,18.04,18.06,18.03,18.06,528300.0,11.935,11.9482,11.9283,11.9482,528300.0
2005-01-07 12:30:00,18.06,18.09,18.04,18.06,727200.0,11.9482,11.968,11.935,11.9482,727200.0
2005-01-07 12:40:00,18.06,18.06,18.05,18.05,378000.0,11.9482,11.9482,11.9416,11.9416,378000.0
2005-01-07 12:50:00,18.05,18.07,18.05,18.07,295500.0,11.9416,11.9548,11.9416,11.9548,295500.0
2005-01-07 13:00:00,18.07,18.08,18.05,18.06,271800.0,11.9548,11.9614,11.9416,11.9482,271800.0
2005-01-07 13:10:00,18.06,18.06,18.04,18.05,299700.0,11.9482,11.9482,11.935,11.9416,299700.0
2005-01-07 13:20:00,18.04,18.05,18.03,18.05,330900.0,11.935,11.9416,11.9283,11.9416,330900.0
2005-01-07 13:30:00,18.05,18.1,18.05,18.06,636900.0,11.9416,11.9747,11.9416,11.9482,636900.0
2005-01-07 13:40:00,18.06,18.07,18.04,18.06,451200.0,11.9482,11.9548,11.935,11.9482,451200.0
2005-01-07 13:50:00,18.05,18.06,18.03,18.04,231600.0,11.9416,11.9482,11.9283,11.935,231600.0
2005-01-07 14:00:00,18.04,18.07,18.04,18.05,483900.0,11.935,11.9548,11.935,11.9416,483900.0
2005-01-07 14:10:00,18.05,18.06,18.04,18.04,337200.0,11.9416,11.9482,11.935,11.935,337200.0
2005-01-07 14:20:00,18.05,18.06,18.03,18.05,240300.0,11.9416,11.9482,11.9283,11.9416,240300.0
2005-01-07 14:30:00,18.04,18.06,18.0,18.02,531300.0,11.935,11.9482,11.9085,11.9217,531300.0
2005-01-07 14:40:00,18.02,18.04,18.0,18.01,474900.0,11.9217,11.935,11.9085,11.9151,474900.0
2005-01-07 14:50:00,18.01,18.04,18.0,18.04,322800.0,11.9151,11.935,11.9085,11.935,322800.0
2005-01-07 15:00:00,18.04,18.07,18.03,18.05,587700.0,11.935,11.9548,11.9283,11.9416,587700.0
2005-01-07 15:10:00,18.05,18.06,18.03,18.04,331200.0,11.9416,11.9482,11.9283,11.935,331200.0
2005-01-07 15:20:00,18.04,18.05,18.02,18.03,299400.0,11.935,11.9416,11.9217,11.9283,299400.0
2005-01-07 15:30:00,18.04,18.05,18.02,18.04,541800.0,11.935,11.9416,11.9217,11.935,541800.0
2005-01-07 15:40:00,18.04,18.04,18.02,18.02,660900.0,11.935,11.935,11.9217,11.9217,660900.0
2005-01-07 15:50:00,18.02,18.03,18.0,18.01,1264800.0,11.9217,11.9283,11.9085,11.9151,1264800.0
2005-01-10 09:30:00,17.93,17.97,17.91,17.94,1231200.0,11.8622,11.8886,11.849,11.8688,1231200.0
2005-01-10 09:40:00,17.94,17.95,17.92,17.94,638100.0,11.8688,11.8754,11.8556,11.8688,638100.0
2005-01-10 09:50:00,17.94,17.99,17.93,17.99,843000.0,11.8688,11.9019,11.8622,11.9019,843000.0
2005-01-10 10:00:00,17.99,18.01,17.97,18.0,1384800.0,11.9019,11.9151,11.8886,11.9085,1384800.0
2005-01-10 10:10:00,18.0,18.07,18.0,18.06,1280700.0,11.9085,11.9548,11.9085,11.9482,1280700.0
2005-01-10 10:20:00,18.06,18.1,18.06,18.09,923100.0,11.9482,11.9747,11.9482,11.968,923100.0
2005-01-10 10:30:00,18.09,18.1,18.08,18.09,776400.0,11.968,11.9747,11.9614,11.968,776400.0
2005-01-10 10:40:00,18.1,18.11,18.07,18.07,727800.0,11.9747,11.9813,11.9548,11.9548,727800.0
2005-01-10 10:50:00,18.07,18.07,18.03,18.04,504000.0,11.9548,11.9548,11.9283,11.935,504000.0
2005-01-10 11:00:00,18.04,18.06,18.02,18.04,507300.0,11.935,11.9482,11.9217,11.935,507300.0
2005-01-10 11:10:00,18.04,18.05,18.02,18.03,457200.0,11.935,11.9416,11.9217,11.9283,457200.0
2005-01-10 11:20:00,18.03,18.05,18.01,18.03,698400.0,11.9283,11.9416,11.9151,11.9283,698400.0
2005-01-10 11:30:00,18.03,18.05,18.01,18.01,466800.0,11.9283,11.9416,11.9151,11.9151,466800.0
2005-01-10 11:40:00,18.01,18.04,17.97,18.03,1290900.0,11.9151,11.935,11.8886,11.9283,1290900.0
2005-01-10 11:50:00,18.03,18.04,18.02,18.03,301200.0,11.9283,11.935,11.9217,11.9283,301200.0
2005-01-10 12:00:00,18.03,18.05,18.02,18.03,286800.0,11.9283,11.9416,11.9217,11.9283,286800.0
2005-01-10 12:10:00,18.04,18.05,18.01,18.03,298200.0,11.935,11.9416,11.9151,11.9283,298200.0
2005-01-10 12:20:00,18.03,18.03,18.01,18.02,171900.0,11.9283,11.9283,11.9151,11.9217,171900.0
2005-01-10 12:30:00,18.02,18.03,18.01,18.03,366000.0,11.9217,11.9283,11.9151,11.9283,366000.0
2005-01-10 12:40:00,18.03,18.03,17.99,18.0,305100.0,11.9283,11.9283,11.9019,11.9085,305100.0
2005-01-10 12:50:00,18.01,18.02,18.0,18.0,277500.0,11.9151,11.9217,11.9085,11.9085,277500.0
2005-01-10 13:00:00,18.0,18.02,18.0,18.01,258300.0,11.9085,11.9217,11.9085,11.9151,258300.0
2005-01-10 13:10:00,18.01,18.07,18.0,18.05,512700.0,11.9151,11.9548,11.9085,11.9416,512700.0
2005-01-10 13:20:00,18.05,18.07,18.04,18.06,260100.0,11.9416,11.9548,11.935,11.9482,260100.0
2005-01-10 13:30:00,18.06,18.07,18.04,18.04,256200.0,11.9482,11.9548,11.935,11.935,256200.0
2005-01-10 13:40:00,18.04,18.05,18.02,18.02,243000.0,11.935,11.9416,11.9217,11.9217,243000.0
2005-01-10 13:50:00,18.02,18.05,18.01,18.02,327600.0,11.9217,11.9416,11.9151,11.9217,327600.0
2005-01-10 14:00:00,18.02,18.02,18.01,18.01,215700.0,11.9217,11.9217,11.9151,11.9151,215700.0
2005-01-10 14:10:00,18.01,18.01,17.98,18.0,400500.0,11.9151,11.9151,11.8953,11.9085,400500.0
2005-01-10 14:20:00,18.0,18.01,17.98,17.99,224400.0,11.9085,11.9151,11.8953,11.9019,224400.0
2005-01-10 14:30:00,17.98,18.0,17.98,18.0,412800.0,11.8953,11.9085,11.8953,11.9085,412800.0
2005-01-10 14:40:00,17.99,18.0,17.95,17.96,406200.0,11.9019,11.9085,11.8754,11.882,406200.0
2005-01-10 14:50:00,17.96,17.97,17.95,17.96,437100.0,11.882,11.8886,11.8754,11.882,437100.0
2005-01-10 15:00:00,17.96,17.98,17.95,17.96,690900.0,11.882,11.8953,11.8754,11.882,690900.0
2005-01-10 15:10:00,17.95,17.95,17.91,17.92,809700.0,11.8754,11.8754,11.849,11.8556,809700.0
2005-01-10 15:20:00,17.92,17.93,17.9,17.9,1111500.0,11.8556,11.8622,11.8423,11.8423,1111500.0
2005-01-10 15:30:00,17.9,17.92,17.86,17.9,1544400.0,11.8423,11.8556,11.8159,11.8423,1544400.0
2005-01-10 15:40:00,17.9,17.92,17.88,17.88,1197600.0,11.8423,11.8556,11.8291,11.8291,1197600.0
2005-01-10 15:50:00,17.88,17.93,17.88,17.91,1575000.0,11.8291,11.8622,11.8291,11.849,1575000.0
2005-01-11 09:30:00,17.86,17.91,17.83,17.89,1148400.0,11.8159,11.849,11.796,11.8357,1148400.0
2005-01-11 09:40:00,17.89,17.9,17.87,17.87,1234800.0,11.8357,11.8423,11.8225,11.8225,1234800.0
2005-01-11 09:50:00,17.88,17.91,17.87,17.89,635400.0,11.8291,11.849,11.8225,11.8357,635400.0
2005-01-11 10:00:00,17.89,17.89,17.85,17.88,822300.0,11.8357,11.8357,11.8093,11.8291,822300.0
2005-01-11 10:10:00,17.88,17.89,17.85,17.86,812700.0,11.8291,11.8357,11.8093,11.8159,812700.0
2005-01-11 10:20:00,17.86,17.88,17.84,17.85,830100.0,11.8159,11.8291,11.8026,11.8093,830100.0
2005-01-11 10:30:00,17.85,17.85,17.83,17.85,618600.0,11.8093,11.8093,11.796,11.8093,618600.0
2005-01-11 10:40:00,17.84,17.87,17.84,17.84,492300.0,11.8026,11.8225,11.8026,11.8026,492300.0
2005-01-11 10:50:00,17.84,17.86,17.83,17.85,423000.0,11.8026,11.8159,11.796,11.8093,423000.0
2005-01-11 11:00:00,17.85,17.87,17.85,17.87,388200.0,11.8093,11.8225,11.8093,11.8225,388200.0
2005-01-11 11:10:00,17.88,17.88,17.85,17.85,438300.0,11.8291,11.8291,11.8093,11.8093,438300.0
2005-01-11 11:20:00,17.85,17.86,17.84,17.85,267600.0,11.8093,11.8159,11.8026,11.8093,267600.0
2005-01-11 11:30:00,17.85,17.89,17.83,17.89,407700.0,11.8093,11.8357,11.796,11.8357,407700.0
2005-01-11 11:40:00,17.89,17.9,17.88,17.89,321900.0,11.8357,11.8423,11.8291,11.8357,321900.0
2005-01-11 11:50:00,17.89,17.89,17.85,17.86,337200.0,11.8357,11.8357,11.8093,11.8159,337200.0
2005-01-11 12:00:00,17.87,17.87,17.84,17.84,228600.0,11.8225,11.8225,11.8026,11.8026,228600.0
2005-01-11 12:10:00,17.84,17.85,17.83,17.84,368100.0,11.8026,11.8093,11.796,11.8026,368100.0
2005-01-11 12:20:00,17.84,17.85,17.83,17.83,371100.0,11.8026,11.8093,11.796,11.796,371100.0
2005-01-11 12:30:00,17.84,17.86,17.83,17.86,198300.0,11.8026,11.8159,11.796,11.8159,198300.0
2005-01-11 12:40:00,17.86,17.86,17.84,17.84,284400.0,11.8159,11.8159,11.8026,11.8026,284400.0
2005-01-11 12:50:00,17.84,17.86,17.83,17.85,268200.0,11.8026,11.8159,11.796,11.8093,268200.0
2005-01-11 13:00:00,17.85,17.85,17.81,17.81,652800.0,11.8093,11.8093,11.7828,11.7828,652800.0
2005-01-11 13:10:00,17.81,17.83,17.81,17.81,319200.0,11.7828,11.796,11.7828,11.7828,319200.0
2005-01-11 13:20:00,17.81,17.85,17.81,17.84,459900.0,11.7828,11.8093,11.7828,11.8026,459900.0
2005-01-11 13:30:00,17.84,17.85,17.83,17.84,186300.0,11.8026,11.8093,11.796,11.8026,186300.0
2005-01-11 13:40:00,17.84,17.85,17.83,17.84,237000.0,11.8026,11.8093,11.796,11.8026,237000.0
2005-01-11 13:50:00,17.84,17.89,17.84,17.87,300900.0,11.8026,11.8357,11.8026,11.8225,300900.0
2005-01-11 14:00:00,17.87,17.91,17.86,17.9,456000.0,11.8225,11.849,11.8159,11.8423,456000.0
2005-01-11 14:10:00,17.91,17.92,17.88,17.89,408600.0,11.849,11.8556,11.8291,11.8357,408600.0
2005-01-11 14:20:00,17.89,17.9,17.82,17.87,293100.0,11.8357,11.8423,11.7894,11.8225,293100.0
2005-01-11 14:30:00,17.87,17.88,17.85,17.86,322800.0,11.8225,11.8291,11.8093,11.8159,322800.0
2005-01-11 14:40:00,17.86,17.87,17.85,17.86,283800.0,11.8159,11.8225,11.8093,11.8159,283800.0
2005-01-11 14:50:00,17.86,17.87,17.84,17.86,239700.0,11.8159,11.8225,11.8026,11.8159,239700.0
2005-01-11 15:00:00,17.86,17.88,17.85,17.87,387600.0,11.8159,11.8291,11.8093,11.8225,387600.0
2005-01-11 15:10:00,17.87,17.88,17.86,17.87,241500.0,11.8225,11.8291,11.8159,11.8225,241500.0
2005-01-11 15:20:00,17.87,17.88,17.86,17.88,279600.0,11.8225,11.8291,11.8159,11.8291,279600.0
2005-01-11 15:30:00,17.88,17.88,17.86,17.87,401400.0,11.8291,11.8291,11.8159,11.8225,401400.0
2005-01-11 15:40:00,17.87,17.9,17.86,17.86,519900.0,11.8225,11.8423,11.8159,11.8159,519900.0
2005-01-11 15:50:00,17.86,17.87,17.85,17.86,688500.0,11.8159,11.8225,11.8093,11.8159,688500.0
2005-01-12 09:30:00,17.86,17.92,17.86,17.88,1083000.0,11.8159,11.8556,11.8159,11.8291,1083000.0
2005-01-12 09:40:00,17.88,17.9,17.85,17.85,816300.0,11.8291,11.8423,11.8093,11.8093,816300.0
2005-01-12 09:50:00,17.85,17.86,17.82,17.82,807300.0,11.8093,11.8159,11.7894,11.7894,807300.0
2005-01-12 10:00:00,17.82,17.87,17.82,17.83,745800.0,11.7894,11.8225,11.7894,11.796,745800.0
2005-01-12 10:10:00,17.83,17.87,17.83,17.84,516000.0,11.796,11.8225,11.796,11.8026,516000.0
2005-01-12 10:20:00,17.84,17.88,17.82,17.87,515400.0,11.8026,11.8291,11.7894,11.8225,515400.0
2005-01-12 10:30:00,17.88,17.92,17.85,17.85,850500.0,11.8291,11.8556,11.8093,11.8093,850500.0
2005-01-12 10:40:00,17.85,17.88,17.82,17.82,845400.0,11.8093,11.8291,11.7894,11.7894,845400.0
2005-01-12 10:50:00,17.82,17.84,17.8,17.84,927300.0,11.7894,11.8026,11.7762,11.8026,927300.0
2005-01-12 11:00:00,17.83,17.84,17.82,17.83,306000.0,11.796,11.8026,11.7894,11.796,306000.0
2005-01-12 11:10:00,17.83,17.84,17.82,17.84,519900.0,11.796,11.8026,11.7894,11.8026,519900.0
2005-01-12 11:20:00,17.84,17.84,17.82,17.84,342300.0,11.8026,11.8026,11.7894,11.8026,342300.0
2005-01-12 11:30:00,17.84,17.89,17.84,17.89,607500.0,11.8026,11.8357,11.8026,11.8357,607500.0
2005-01-12 11:40:00,17.9,17.92,17.87,17.9,372000.0,11.8423,11.8556,11.8225,11.8423,372000.0
2005-01-12 11:50:00,17.9,17.91,17.88,17.9,261900.0,11.8423,11.849,11.8291,11.8423,261900.0
2005-01-12 12:00:00,17.9,17.91,17.87,17.88,242100.0,11.8423,11.849,11.8225,11.8291,242100.0
2005-01-12 12:10:00,17.88,17.91,17.87,17.91,378900.0,11.8291,11.849,11.8225,11.849,378900.0
2005-01-12 12:20:00,17.91,17.93,17.9,17.92,471300.0,11.849,11.8622,11.8423,11.8556,471300.0
2005-01-12 12:30:00,17.92,17.95,17.91,17.93,531600.0,11.8556,11.8754,11.849,11.8622,531600.0
2005-01-12 12:40:00,17.93,17.94,17.91,17.91,271500.0,11.8622,11.8688,11.849,11.849,271500.0
2005-01-12 12:50:00,17.91,17.91,17.86,17.88,199200.0,11.849,11.849,11.8159,11.8291,199200.0
2005-01-12 13:00:00,17.87,17.89,17.87,17.87,193800.0,11.8225,11.8357,11.8225,11.8225,193800.0
2005-01-12 13:10:00,17.87,17.89,17.87,17.89,169200.0,11.8225,11.8357,11.8225,11.8357,169200.0
2005-01-12 13:20:00,17.89,17.89,17.86,17.86,259200.0,11.8357,11.8357,11.8159,11.8159,259200.0
2005-01-12 13:30:00,17.86,17.89,17.85,17.89,390900.0,11.8159,11.8357,11.8093,11.8357,390900.0
2005-01-12 13:40:00,17.88,17.9,17.85,17.85,240900.0,11.8291,11.8423,11.8093,11.8093,240900.0
2005-01-12 13:50:00,17.85,17.87,17.83,17.86,355200.0,11.8093,11.8225,11.796,11.8159,355200.0
2005-01-12 14:00:00,17.87,17.91,17.86,17.91,340800.0,11.8225,11.849,11.8159,11.849,340800.0
2005-01-12 14:10:00,17.92,17.94,17.87,17.93,420300.0,11.8556,11.8688,11.8225,11.8622,420300.0
2005-01-12 14:20:00,17.93,17.95,17.92,17.93,357300.0,11.8622,11.8754,11.8556,11.8622,357300.0
2005-01-12 14:30:00,17.94,17.97,17.93,17.96,858600.0,11.8688,11.8886,11.8622,11.882,858600.0
2005-01-12 14:40:00,17.97,17.98,17.94,17.96,538800.0,11.8886,11.8953,11.8688,11.882,538800.0
2005-01-12 14:50:00,17.96,17.99,17.96,17.99,971400.0,11.882,11.9019,11.882,11.9019,971400.0
2005-01-12 15:00:00,17.99,18.0,17.98,18.0,1253700.0,11.9019,11.9085,11.8953,11.9085,1253700.0
2005-01-12 15:10:00,18.0,18.0,17.95,17.96,539700.0,11.9085,11.9085,11.8754,11.882,539700.0
2005-01-12 15:20:00,17.96,17.99,17.95,17.98,630900.0,11.882,11.9019,11.8754,11.8953,630900.0
2005-01-12 15:30:00,17.97,18.04,17.97,18.03,1389300.0,11.8886,11.935,11.8886,11.9283,1389300.0
2005-01-12 15:40:00,18.03,18.05,18.01,18.01,1287600.0,11.9283,11.9416,11.9151,11.9151,1287600.0
2005-01-12 15:50:00,18.02,18.03,18.0,18.03,1380600.0,11.9217,11.9283,11.9085,11.9283,1380600.0
2005-01-13 09:30:00,18.03,18.06,18.0,18.0,1471800.0,11.9283,11.9482,11.9085,11.9085,1471800.0
2005-01-13 09:40:00,18.0,18.0,17.94,17.97,1197300.0,11.9085,11.9085,11.8688,11.8886,1197300.0
2005-01-13 09:50:00,17.97,17.99,17.94,17.96,900900.0,11.8886,11.9019,11.8688,11.882,900900.0
2005-01-13 10:00:00,17.96,17.99,17.94,17.98,760500.0,11.882,11.9019,11.8688,11.8953,760500.0
2005-01-13 10:10:00,17.98,18.03,17.97,18.02,776400.0,11.8953,11.9283,11.8886,11.9217,776400.0
2005-01-13 10:20:00,18.01,18.05,18.0,18.05,727500.0,11.9151,11.9416,11.9085,11.9416,727500.0
2005-01-13 10:30:00,18.05,18.07,18.03,18.03,585900.0,11.9416,11.9548,11.9283,11.9283,585900.0
2005-01-13 10:40:00,18.03,18.04,17.99,18.0,652500.0,11.9283,11.935,11.9019,11.9085,652500.0
2005-01-13 10:50:00,18.0,18.01,17.97,17.99,697500.0,11.9085,11.9151,11.8886,11.9019,697500.0
2005-01-13 11:00:00,17.99,18.0,17.97,17.98,818400.0,11.9019,11.9085,11.8886,11.8953,818400.0
2005-01-13 11:10:00,17.98,17.99,17.97,17.97,460500.0,11.8953,11.9019,11.8886,11.8886,460500.0
2005-01-13 11:20:00,17.97,17.99,17.96,17.98,515100.0,11.8886,11.9019,11.882,11.8953,515100.0
2005-01-13 11:30:00,17.98,17.99,17.96,17.96,615900.0,11.8953,11.9019,11.882,11.882,615900.0
2005-01-13 11:40:00,17.96,17.97,17.92,17.95,904500.0,11.882,11.8886,11.8556,11.8754,904500.0
2005-01-13 11:50:00,17.95,17.96,17.93,17.95,222900.0,11.8754,11.882,11.8622,11.8754,222900.0
2005-01-13 12:00:00,17.95,17.97,17.95,17.97,285000.0,11.8754,11.8886,11.8754,11.8886,285000.0
2005-01-13 12:10:00,17.97,17.98,17.96,17.97,334500.0,11.8886,11.8953,11.882,11.8886,334500.0
2005-01-13 12:20:00,17.97,17.97,17.94,17.95,357300.0,11.8886,11.8886,11.8688,11.8754,357300.0
2005-01-13 12:30:00,17.96,17.97,17.95,17.96,214200.0,11.882,11.8886,11.8754,11.882,214200.0
2005-01-13 12:40:00,17.96,17.98,17.96,17.97,238200.0,11.882,11.8953,11.882,11.8886,238200.0
2005-01-13 12:50:00,17.96,17.98,17.96,17.98,340800.0,11.882,11.8953,11.882,11.8953,340800.0
2005-01-13 13:00:00,17.98,17.98,17.97,17.98,208500.0,11.8953,11.8953,11.8886,11.8953,208500.0
2005-01-13 13:10:00,17.97,17.98,17.97,17.98,269100.0,11.8886,11.8953,11.8886,11.8953,269100.0
2005-01-13 13:20:00,17.98,17.99,17.97,17.98,492000.0,11.8953,11.9019,11.8886,11.8953,492000.0
2005-01-13 13:30:00,17.98,17.99,17.98,17.98,571500.0,11.8953,11.9019,11.8953,11.8953,571500.0
2005-01-13 13:40:00,17.98,17.98,17.97,17.97,402600.0,11.8953,11.8953,11.8886,11.8886,402600.0
2005-01-13 13:50:00,17.97,17.99,17.97,17.98,263700.0,11.8886,11.9019,11.8886,11.8953,263700.0
2005-01-13 14:00:00,17.98,17.99,17.96,17.97,429000.0,11.8953,11.9019,11.882,11.8886,429000.0
2005-01-13 14:10:00,17.97,17.98,17.96,17.97,252000.0,11.8886,11.8953,11.882,11.8886,252000.0
2005-01-13 14:20:00,17.98,17.99,17.98,17.98,296100.0,11.8953,11.9019,11.8953,11.8953,296100.0
2005-01-13 14:30:00,17.98,17.99,17.96,17.97,335100.0,11.8953,11.9019,11.882,11.8886,335100.0
2005-01-13 14:40:00,17.97,17.97,17.94,17.95,374700.0,11.8886,11.8886,11.8688,11.8754,374700.0
2005-01-13 14:50:00,17.95,17.95,17.92,17.92,517200.0,11.8754,11.8754,11.8556,11.8556,517200.0
2005-01-13 15:00:00,17.93,17.94,17.92,17.92,533100.0,11.8622,11.8688,11.8556,11.8556,533100.0
2005-01-13 15:10:00,17.92,17.94,17.88,17.89,723300.0,11.8556,11.8688,11.8291,11.8357,723300.0
2005-01-13 15:20:00,17.89,17.9,17.87,17.87,928200.0,11.8357,11.8423,11.8225,11.8225,928200.0
2005-01-13 15:30:00,17.88,17.9,17.84,17.87,1366500.0,11.8291,11.8423,11.8026,11.8225,1366500.0
2005-01-13 15:40:00,17.87,17.89,17.85,17.86,1506900.0,11.8225,11.8357,11.8093,11.8159,1506900.0
2005-01-13 15:50:00,17.86,17.88,17.85,17.87,1808400.0,11.8159,11.8291,11.8093,11.8225,1808400.0
2005-01-14 09:30:00,17.88,17.92,17.88,17.91,850200.0,11.8291,11.8556,11.8291,11.849,850200.0
2005-01-14 09:40:00,17.91,17.93,17.84,17.85,667800.0,11.849,11.8622,11.8026,11.8093,667800.0
2005-01-14 09:50:00,17.84,17.9,17.84,17.88,622500.0,11.8026,11.8423,11.8026,11.8291,622500.0
2005-01-14 10:00:00,17.89,17.89,17.83,17.83,1031700.0,11.8357,11.8357,11.796,11.796,1031700.0
2005-01-14 10:10:00,17.83,17.88,17.83,17.85,900000.0,11.796,11.8291,11.796,11.8093,900000.0
2005-01-14 10:20:00,17.85,17.89,17.84,17.88,711300.0,11.8093,11.8357,11.8026,11.8291,711300.0
2005-01-14 10:30:00,17.88,17.89,17.85,17.87,909000.0,11.8291,11.8357,11.8093,11.8225,909000.0
2005-01-14 10:40:00,17.88,17.88,17.85,17.85,449400.0,11.8291,11.8291,11.8093,11.8093,449400.0
2005-01-14 10:50:00,17.85,17.88,17.85,17.88,552000.0,11.8093,11.8291,11.8093,11.8291,552000.0
2005-01-14 11:00:00,17.88,17.89,17.87,17.89,235200.0,11.8291,11.8357,11.8225,11.8357,235200.0
2005-01-14 11:10:00,17.89,17.91,17.89,17.9,595800.0,11.8357,11.849,11.8357,11.8423,595800.0
2005-01-14 11:20:00,17.91,17.92,17.9,17.9,337800.0,11.849,11.8556,11.8423,11.8423,337800.0
2005-01-14 11:30:00,17.9,17.91,17.86,17.86,335700.0,11.8423,11.849,11.8159,11.8159,335700.0
2005-01-14 11:40:00,17.87,17.87,17.83,17.84,748800.0,11.8225,11.8225,11.796,11.8026,748800.0
2005-01-14 11:50:00,17.84,17.85,17.83,17.84,554100.0,11.8026,11.8093,11.796,11.8026,554100.0
2005-01-14 12:00:00,17.84,17.88,17.84,17.87,357900.0,11.8026,11.8291,11.8026,11.8225,357900.0
2005-01-14 12:10:00,17.87,17.88,17.86,17.88,202200.0,11.8225,11.8291,11.8159,11.8291,202200.0
2005-01-14 12:20:00,17.88,17.89,17.86,17.89,377400.0,11.8291,11.8357,11.8159,11.8357,377400.0
2005-01-14 12:30:00,17.89,17.93,17.89,17.92,746700.0,11.8357,11.8622,11.8357,11.8556,746700.0
2005-01-14 12:40:00,17.92,17.94,17.92,17.94,600300.0,11.8556,11.8688,11.8556,11.8688,600300.0
2005-01-14 12:50:00,17.94,17.95,17.94,17.95,345300.0,11.8688,11.8754,11.8688,11.8754,345300.0
2005-01-14 13:00:00,17.94,17.96,17.93,17.96,357300.0,11.8688,11.882,11.8622,11.882,357300.0
2005-01-14 13:10:00,17.96,17.97,17.95,17.95,420900.0,11.882,11.8886,11.8754,11.8754,420900.0
2005-01-14 13:20:00,17.95,17.98,17.94,17.97,441300.0,11.8754,11.8953,11.8688,11.8886,441300.0
2005-01-14 13:30:00,17.97,17.97,17.93,17.95,363600.0,11.8886,11.8886,11.8622,11.8754,363600.0
2005-01-14 13:40:00,17.94,17.95,17.92,17.93,286500.0,11.8688,11.8754,11.8556,11.8622,286500.0
2005-01-14 13:50:00,17.93,17.94,17.92,17.93,327000.0,11.8622,11.8688,11.8556,11.8622,327000.0
2005-01-14 14:00:00,17.94,17.95,17.92,17.94,190500.0,11.8688,11.8754,11.8556,11.8688,190500.0
2005-01-14 14:10:00,17.94,17.95,17.92,17.94,535800.0,11.8688,11.8754,11.8556,11.8688,535800.0
2005-01-14 14:20:00,17.94,17.96,17.94,17.94,344700.0,11.8688,11.882,11.8688,11.8688,344700.0
2005-01-14 14:30:00,17.94,17.97,17.93,17.97,511500.0,11.8688,11.8886,11.8622,11.8886,511500.0
2005-01-14 14:40:00,17.97,17.98,17.96,17.97,571500.0,11.8886,11.8953,11.882,11.8886,571500.0
2005-01-14 14:50:00,17.97,18.02,17.97,18.0,956400.0,11.8886,11.9217,11.8886,11.9085,956400.0
2005-01-14 15:00:00,18.0,18.0,17.97,17.97,479100.0,11.9085,11.9085,11.8886,11.8886,479100.0
2005-01-14 15:10:00,17.97,17.99,17.97,17.99,464100.0,11.8886,11.9019,11.8886,11.9019,464100.0
2005-01-14 15:20:00,18.0,18.0,17.98,17.99,904500.0,11.9085,11.9085,11.8953,11.9019,904500.0
2005-01-14 15:30:00,17.99,18.0,17.97,18.0,590100.0,11.9019,11.9085,11.8886,11.9085,590100.0
2005-01-14 15:40:00,18.0,18.02,17.99,17.99,780900.0,11.9085,11.9217,11.9019,11.9019,780900.0
2005-01-14 15:50:00,17.99,18.02,17.98,17.98,1036800.0,11.9019,11.9217,11.8953,11.8953,1036800.0
2005-01-18 09:30:00,17.87,17.91,17.87,17.9,1707600.0,11.8225,11.849,11.8225,11.8423,1707600.0
2005-01-18 09:40:00,17.9,17.91,17.84,17.9,1029600.0,11.8423,11.849,11.8026,11.8423,1029600.0
2005-01-18 09:50:00,17.9,17.93,17.88,17.93,649200.0,11.8423,11.8622,11.8291,11.8622,649200.0
2005-01-18 10:00:00,17.93,17.95,17.91,17.92,581400.0,11.8622,11.8754,11.849,11.8556,581400.0
2005-01-18 10:10:00,17.92,17.93,17.9,17.92,352200.0,11.8556,11.8622,11.8423,11.8556,352200.0
2005-01-18 10:20:00,17.93,17.96,17.91,17.96,477900.0,11.8622,11.882,11.849,11.882,477900.0
2005-01-18 10:30:00,17.97,18.01,17.96,17.98,949800.0,11.8886,11.9151,11.882,11.8953,949800.0
2005-01-18 10:40:00,17.97,18.01,17.97,18.0,898500.0,11.8886,11.9151,11.8886,11.9085,898500.0
2005-01-18 10:50:00,17.99,18.03,17.99,17.99,543300.0,11.9019,11.9283,11.9019,11.9019,543300.0
2005-01-18 11:00:00,17.99,18.02,17.99,18.0,506400.0,11.9019,11.9217,11.9019,11.9085,506400.0
2005-01-18 11:10:00,18.0,18.03,18.0,18.02,473700.0,11.9085,11.9283,11.9085,11.9217,473700.0
2005-01-18 11:20:00,18.01,18.04,18.01,18.02,536700.0,11.9151,11.935,11.9151,11.9217,536700.0
2005-01-18 11:30:00,18.02,18.06,18.02,18.05,760200.0,11.9217,11.9482,11.9217,11.9416,760200.0
2005-01-18 11:40:00,18.05,18.06,18.02,18.03,492900.0,11.9416,11.9482,11.9217,11.9283,492900.0
2005-01-18 11:50:00,18.04,18.05,18.03,18.04,318000.0,11.935,11.9416,11.9283,11.935,318000.0
2005-01-18 12:00:00,18.04,18.06,18.01,18.06,448800.0,11.935,11.9482,11.9151,11.9482,448800.0
2005-01-18 12:10:00,18.06,18.07,18.04,18.06,585300.0,11.9482,11.9548,11.935,11.9482,585300.0
2005-01-18 12:20:00,18.06,18.07,18.05,18.06,472500.0,11.9482,11.9548,11.9416,11.9482,472500.0
2005-01-18 12:30:00,18.06,18.07,18.05,18.07,745800.0,11.9482,11.9548,11.9416,11.9548,745800.0
2005-01-18 12:40:00,18.07,18.07,18.05,18.07,429000.0,11.9548,11.9548,11.9416,11.9548,429000.0
2005-01-18 12:50:00,18.06,18.07,18.06,18.07,315900.0,11.9482,11.9548,11.9482,11.9548,315900.0
2005-01-18 13:00:00,18.06,18.07,18.04,18.05,282000.0,11.9482,11.9548,11.935,11.9416,282000.0
2005-01-18 13:10:00,18.05,18.05,18.03,18.04,165900.0,11.9416,11.9416,11.9283,11.935,165900.0
2005-01-18 13:20:00,18.05,18.06,18.04,18.05,249600.0,11.9416,11.9482,11.935,11.9416,249600.0
2005-01-18 13:30:00,18.05,18.06,18.05,18.06,1286400.0,11.9416,11.9482,11.9416,11.9482,1286400.0
2005-01-18 13:40:00,18.06,18.08,18.06,18.07,473400.0,11.9482,11.9614,11.9482,11.9548,473400.0
2005-01-18 13:50:00,18.07,18.08,18.05,18.07,682200.0,11.9548,11.9614,11.9416,11.9548,682200.0
2005-01-18 14:00:00,18.07,18.1,18.07,18.1,810000.0,11.9548,11.9747,11.9548,11.9747,810000.0
2005-01-18 14:10:00,18.1,18.12,18.09,18.09,724500.0,11.9747,11.9879,11.968,11.968,724500.0
2005-01-18 14:20:00,18.09,18.11,18.09,18.11,431100.0,11.968,11.9813,11.968,11.9813,431100.0
2005-01-18 14:30:00,18.11,18.12,18.07,18.08,473400.0,11.9813,11.9879,11.9548,11.9614,473400.0
2005-01-18 14:40:00,18.08,18.09,18.07,18.08,663300.0,11.9614,11.968,11.9548,11.9614,663300.0
2005-01-18 14:50:00,18.08,18.09,18.06,18.09,363600.0,11.9614,11.968,11.9482,11.968,363600.0
2005-01-18 15:00:00,18.09,18.1,18.07,18.09,516900.0,11.968,11.9747,11.9548,11.968,516900.0
2005-01-18 15:10:00,18.09,18.11,18.08,18.11,555000.0,11.968,11.9813,11.9614,11.9813,555000.0
2005-01-18 15:20:00,18.1,18.13,18.1,18.12,986100.0,11.9747,11.9945,11.9747,11.9879,986100.0
2005-01-18 15:30:00,18.12,18.13,18.11,18.12,812400.0,11.9879,11.9945,11.9813,11.9879,812400.0
2005-01-18 15:40:00,18.12,18.15,18.12,18.13,1109100.0,11.9879,12.0077,11.9879,11.9945,1109100.0
2005-01-18 15:50:00,18.13,18.17,18.12,18.16,2293200.0,11.9945,12.021,11.9879,12.0143,2293200.0
2005-01-19 09:30:00,18.1,18.16,18.04,18.13,785400.0,11.9747,12.0143,11.935,11.9945,785400.0
2005-01-19 09:40:00,18.12,18.17,18.12,18.16,918300.0,11.9879,12.021,11.9879,12.0143,918300.0
2005-01-19 09:50:00,18.16,18.2,18.16,18.17,636000.0,12.0143,12.0408,12.0143,12.021,636000.0
2005-01-19 10:00:00,18.17,18.2,18.15,18.15,744600.0,12.021,12.0408,12.0077,12.0077,744600.0
2005-01-19 10:10:00,18.15,18.16,18.08,18.1,506700.0,12.0077,12.0143,11.9614,11.9747,506700.0
2005-01-19 10:20:00,18.09,18.14,18.09,18.12,411300.0,11.968,12.0011,11.968,11.9879,411300.0
2005-01-19 10:30:00,18.09,18.11,18.07,18.07,425100.0,11.968,11.9813,11.9548,11.9548,425100.0
2005-01-19 10:40:00,18.07,18.09,18.07,18.07,479700.0,11.9548,11.968,11.9548,11.9548,479700.0
2005-01-19 10:50:00,18.07,18.07,18.01,18.04,779100.0,11.9548,11.9548,11.9151,11.935,779100.0
2005-01-19 11:00:00,18.03,18.07,18.03,18.06,615900.0,11.9283,11.9548,11.9283,11.9482,615900.0
2005-01-19 11:10:00,18.07,18.07,18.05,18.06,613500.0,11.9548,11.9548,11.9416,11.9482,613500.0
2005-01-19 11:20:00,18.06,18.1,18.06,18.09,314700.0,11.9482,11.9747,11.9482,11.968,314700.0
2005-01-19 11:30:00,18.1,18.13,18.08,18.09,320100.0,11.9747,11.9945,11.9614,11.968,320100.0
2005-01-19 11:40:00,18.08,18.08,18.06,18.07,300900.0,11.9614,11.9614,11.9482,11.9548,300900.0
2005-01-19 11:50:00,18.07,18.1,18.07,18.09,279000.0,11.9548,11.9747,11.9548,11.968,279000.0
2005-01-19 12:00:00,18.09,18.09,18.06,18.07,408000.0,11.968,11.968,11.9482,11.9548,408000.0
2005-01-19 12:10:00,18.07,18.08,18.07,18.08,169500.0,11.9548,11.9614,11.9548,11.9614,169500.0
2005-01-19 12:20:00,18.07,18.07,18.06,18.07,539400.0,11.9548,11.9548,11.9482,11.9548,539400.0
2005-01-19 12:30:00,18.07,18.1,18.07,18.08,236100.0,11.9548,11.9747,11.9548,11.9614,236100.0
2005-01-19 12:40:00,18.08,18.11,18.07,18.09,310200.0,11.9614,11.9813,11.9548,11.968,310200.0
2005-01-19 12:50:00,18.09,18.11,18.09,18.09,233100.0,11.968,11.9813,11.968,11.968,233100.0
2005-01-19 13:00:00,18.09,18.1,18.07,18.07,113700.0,11.968,11.9747,11.9548,11.9548,113700.0
2005-01-19 13:10:00,18.07,18.09,18.06,18.09,235500.0,11.9548,11.968,11.9482,11.968,235500.0
2005-01-19 13:20:00,18.09,18.1,18.07,18.07,300300.0,11.968,11.9747,11.9548,11.9548,300300.0
2005-01-19 13:30:00,18.07,18.07,18.05,18.05,262200.0,11.9548,11.9548,11.9416,11.9416,262200.0
2005-01-19 13:40:00,18.05,18.06,18.05,18.05,150900.0,11.9416,11.9482,11.9416,11.9416,150900.0
2005-01-19 13:50:00,18.05,18.05,18.03,18.04,384000.0,11.9416,11.9416,11.9283,11.935,384000.0
2005-01-19 14:00:00,18.04,18.06,18.02,18.02,395700.0,11.935,11.9482,11.9217,11.9217,395700.0
2005-01-19 14:10:00,18.02,18.05,18.02,18.03,297600.0,11.9217,11.9416,11.9217,11.9283,297600.0
2005-01-19 14:20:00,18.03,18.05,18.03,18.04,593400.0,11.9283,11.9416,11.9283,11.935,593400.0
2005-01-19 14:30:00,18.04,18.04,18.03,18.03,375900.0,11.935,11.935,11.9283,11.9283,375900.0
2005-01-19 14:40:00,18.03,18.03,18.01,18.01,359100.0,11.9283,11.9283,11.9151,11.9151,359100.0
2005-01-19 14:50:00,18.01,18.01,17.99,18.0,531900.0,11.9151,11.9151,11.9019,11.9085,531900.0
2005-01-19 15:00:00,18.0,18.02,17.99,18.0,476400.0,11.9085,11.9217,11.9019,11.9085,476400.0
2005-01-19 15:10:00,18.0,18.01,17.97,17.98,803400.0,11.9085,11.9151,11.8886,11.8953,803400.0
2005-01-19 15:20:00,17.98,17.98,17.92,17.93,1137000.0,11.8953,11.8953,11.8556,11.8622,1137000.0
2005-01-19 15:30:00,17.93,17.96,17.92,17.94,993900.0,11.8622,11.882,11.8556,11.8688,993900.0
2005-01-19 15:40:00,17.93,17.94,17.92,17.94,1244100.0,11.8622,11.8688,11.8556,11.8688,1244100.0
2005-01-19 15:50:00,17.94,17.95,17.92,17.92,1279800.0,11.8688,11.8754,11.8556,11.8556,1279800.0
2005-01-20 09:30:00,17.91,18.06,17.91,18.04,1685700.0,11.849,11.9482,11.849,11.935,1685700.0
2005-01-20 09:40:00,18.04,18.05,17.97,17.97,769200.0,11.935,11.9416,11.8886,11.8886,769200.0
2005-01-20 09:50:00,17.97,17.98,17.94,17.96,807900.0,11.8886,11.8953,11.8688,11.882,807900.0
2005-01-20 10:00:00,17.96,17.99,17.95,17.98,444600.0,11.882,11.9019,11.8754,11.8953,444600.0
2005-01-20 10:10:00,17.98,18.0,17.97,17.98,518100.0,11.8953,11.9085,11.8886,11.8953,518100.0
2005-01-20 10:20:00,17.98,18.02,17.94,17.97,839700.0,11.8953,11.9217,11.8688,11.8886,839700.0
2005-01-20 10:30:00,17.97,17.98,17.94,17.95,514500.0,11.8886,11.8953,11.8688,11.8754,514500.0
2005-01-20 10:40:00,17.95,17.95,17.93,17.93,323100.0,11.8754,11.8754,11.8622,11.8622,323100.0
2005-01-20 10:50:00,17.93,17.97,17.93,17.94,407100.0,11.8622,11.8886,11.8622,11.8688,407100.0
2005-01-20 11:00:00,17.94,17.98,17.94,17.96,457800.0,11.8688,11.8953,11.8688,11.882,457800.0
2005-01-20 11:10:00,17.96,17.96,17.94,17.96,218400.0,11.882,11.882,11.8688,11.882,218400.0
2005-01-20 11:20:00,17.96,17.96,17.95,17.95,323100.0,11.882,11.882,11.8754,11.8754,323100.0
2005-01-20 11:30:00,17.95,17.97,17.95,17.95,513000.0,11.8754,11.8886,11.8754,11.8754,513000.0
2005-01-20 11:40:00,17.96,17.97,17.94,17.95,417900.0,11.882,11.8886,11.8688,11.8754,417900.0
2005-01-20 11:50:00,17.95,17.97,17.94,17.96,388800.0,11.8754,11.8886,11.8688,11.882,388800.0
2005-01-20 12:00:00,17.96,17.96,17.93,17.93,814500.0,11.882,11.882,11.8622,11.8622,814500.0
2005-01-20 12:10:00,17.94,17.94,17.91,17.92,594300.0,11.8688,11.8688,11.849,11.8556,594300.0
2005-01-20 12:20:00,17.92,17.94,17.91,17.92,277500.0,11.8556,11.8688,11.849,11.8556,277500.0
2005-01-20 12:30:00,17.92,17.95,17.92,17.92,398400.0,11.8556,11.8754,11.8556,11.8556,398400.0
2005-01-20 12:40:00,17.92,17.92,17.9,17.91,405300.0,11.8556,11.8556,11.8423,11.849,405300.0
2005-01-20 12:50:00,17.91,17.92,17.89,17.89,515100.0,11.849,11.8556,11.8357,11.8357,515100.0
2005-01-20 13:00:00,17.89,17.91,17.89,17.91,440700.0,11.8357,11.849,11.8357,11.849,440700.0
2005-01-20 13:10:00,17.9,17.91,17.85,17.85,1293300.0,11.8423,11.849,11.8093,11.8093,1293300.0
2005-01-20 13:20:00,17.85,17.88,17.85,17.86,526800.0,11.8093,11.8291,11.8093,11.8159,526800.0
2005-01-20 13:30:00,17.86,17.88,17.86,17.87,426300.0,11.8159,11.8291,11.8159,11.8225,426300.0
2005-01-20 13:40:00,17.87,17.87,17.85,17.86,300600.0,11.8225,11.8225,11.8093,11.8159,300600.0
2005-01-20 13:50:00,17.86,17.86,17.83,17.84,398100.0,11.8159,11.8159,11.796,11.8026,398100.0
2005-01-20 14:00:00,17.84,17.86,17.83,17.85,451200.0,11.8026,11.8159,11.796,11.8093,451200.0
2005-01-20 14:10:00,17.85,17.9,17.85,17.89,1074300.0,11.8093,11.8423,11.8093,11.8357,1074300.0
2005-01-20 14:20:00,17.89,17.9,17.87,17.88,410700.0,11.8357,11.8423,11.8225,11.8291,410700.0
2005-01-20 14:30:00,17.87,17.9,17.85,17.86,579000.0,11.8225,11.8423,11.8093,11.8159,579000.0
2005-01-20 14:40:00,17.86,17.89,17.85,17.87,493800.0,11.8159,11.8357,11.8093,11.8225,493800.0
2005-01-20 14:50:00,17.87,17.89,17.84,17.85,820500.0,11.8225,11.8357,11.8026,11.8093,820500.0
2005-01-20 15:00:00,17.84,17.85,17.82,17.84,1113300.0,11.8026,11.8093,11.7894,11.8026,1113300.0
2005-01-20 15:10:00,17.84,17.87,17.84,17.86,598200.0,11.8026,11.8225,11.8026,11.8159,598200.0
2005-01-20 15:20:00,17.87,17.87,17.82,17.83,738300.0,11.8225,11.8225,11.7894,11.796,738300.0
2005-01-20 15:30:00,17.83,17.85,17.81,17.84,1161600.0,11.796,11.8093,11.7828,11.8026,1161600.0
2005-01-20 15:40:00,17.84,17.84,17.8,17.8,1225200.0,11.8026,11.8026,11.7762,11.7762,1225200.0
2005-01-20 15:50:00,17.8,17.81,17.77,17.79,2079600.0,11.7762,11.7828,11.7563,11.7696,2079600.0
2005-01-21 09:30:00,17.78,17.83,17.78,17.81,2376000.0,11.7629,11.796,11.7629,11.7828,2376000.0
2005-01-21 09:40:00,17.81,17.82,17.78,17.79,426300.0,11.7828,11.7894,11.7629,11.7696,426300.0
2005-01-21 09:50:00,17.79,17.8,17.76,17.78,833400.0,11.7696,11.7762,11.7497,11.7629,833400.0
2005-01-21 10:00:00,17.77,17.78,17.75,17.75,620700.0,11.7563,11.7629,11.7431,11.7431,620700.0
2005-01-21 10:10:00,17.76,17.77,17.73,17.77,977400.0,11.7497,11.7563,11.7299,11.7563,977400.0
2005-01-21 10:20:00,17.76,17.8,17.76,17.79,723600.0,11.7497,11.7762,11.7497,11.7696,723600.0
2005-01-21 10:30:00,17.79,17.82,17.78,17.81,674400.0,11.7696,11.7894,11.7629,11.7828,674400.0
2005-01-21 10:40:00,17.81,17.83,17.77,17.78,588600.0,11.7828,11.796,11.7563,11.7629,588600.0
2005-01-21 10:50:00,17.78,17.79,17.77,17.77,522600.0,11.7629,11.7696,11.7563,11.7563,522600.0
2005-01-21 11:00:00,17.77,17.8,17.77,17.79,499200.0,11.7563,11.7762,11.7563,11.7696,499200.0
2005-01-21 11:10:00,17.8,17.8,17.78,17.79,395400.0,11.7762,11.7762,11.7629,11.7696,395400.0
2005-01-21 11:20:00,17.79,17.8,17.78,17.8,660900.0,11.7696,11.7762,11.7629,11.7762,660900.0
2005-01-21 11:30:00,17.8,17.81,17.78,17.78,757200.0,11.7762,11.7828,11.7629,11.7629,757200.0
2005-01-21 11:40:00,17.78,17.79,17.77,17.78,596700.0,11.7629,11.7696,11.7563,11.7629,596700.0
2005-01-21 11:50:00,17.78,17.78,17.77,17.77,404700.0,11.7629,11.7629,11.7563,11.7563,404700.0
2005-01-21 12:00:00,17.77,17.78,17.75,17.76,553500.0,11.7563,11.7629,11.7431,11.7497,553500.0
2005-01-21 12:10:00,17.75,17.77,17.75,17.76,456000.0,11.7431,11.7563,11.7431,11.7497,456000.0
2005-01-21 12:20:00,17.76,17.78,17.76,17.77,307200.0,11.7497,11.7629,11.7497,11.7563,307200.0
2005-01-21 12:30:00,17.77,17.78,17.77,17.77,238200.0,11.7563,11.7629,11.7563,11.7563,238200.0
2005-01-21 12:40:00,17.77,17.79,17.77,17.79,219600.0,11.7563,11.7696,11.7563,11.7696,219600.0
2005-01-21 12:50:00,17.79,17.79,17.78,17.79,290100.0,11.7696,11.7696,11.7629,11.7696,290100.0
2005-01-21 13:00:00,17.79,17.79,17.77,17.77,400500.0,11.7696,11.7696,11.7563,11.7563,400500.0
2005-01-21 13:10:00,17.77,17.78,17.77,17.77,434700.0,11.7563,11.7629,11.7563,11.7563,434700.0
2005-01-21 13:20:00,17.77,17.78,17.75,17.76,364800.0,11.7563,11.7629,11.7431,11.7497,364800.0
2005-01-21 13:30:00,17.75,17.76,17.72,17.73,530700.0,11.7431,11.7497,11.7233,11.7299,530700.0
2005-01-21 13:40:00,17.73,17.74,17.71,17.74,578100.0,11.7299,11.7365,11.7166,11.7365,578100.0
2005-01-21 13:50:00,17.74,17.74,17.7,17.74,561600.0,11.7365,11.7365,11.71,11.7365,561600.0
2005-01-21 14:00:00,17.74,17.75,17.72,17.72,570900.0,11.7365,11.7431,11.7233,11.7233,570900.0
2005-01-21 14:10:00,17.72,17.72,17.69,17.69,461100.0,11.7233,11.7233,11.7034,11.7034,461100.0
2005-01-21 14:20:00,17.69,17.73,17.69,17.71,546000.0,11.7034,11.7299,11.7034,11.7166,546000.0
2005-01-21 14:30:00,17.71,17.72,17.69,17.69,466800.0,11.7166,11.7233,11.7034,11.7034,466800.0
2005-01-21 14:40:00,17.7,17.7,17.67,17.68,427500.0,11.71,11.71,11.6902,11.6968,427500.0
2005-01-21 14:50:00,17.68,17.7,17.67,17.69,866400.0,11.6968,11.71,11.6902,11.7034,866400.0
2005-01-21 15:00:00,17.69,17.71,17.67,17.69,474000.0,11.7034,11.7166,11.6902,11.7034,474000.0
2005-01-21 15:10:00,17.69,17.7,17.68,17.7,665400.0,11.7034,11.71,11.6968,11.71,665400.0
2005-01-21 15:20:00,17.7,17.75,17.7,17.73,959700.0,11.71,11.7431,11.71,11.7299,959700.0
2005-01-21 15:30:00,17.73,17.73,17.7,17.72,539400.0,11.7299,11.7299,11.71,11.7233,539400.0
2005-01-21 15:40:00,17.72,17.72,17.68,17.7,830100.0,11.7233,11.7233,11.6968,11.71,830100.0
2005-01-21 15:50:00,17.7,17.71,17.67,17.67,1314300.0,11.71,11.7166,11.6902,11.6902,1314300.0
2005-01-24 09:30:00,17.67,17.73,17.67,17.71,938400.0,11.6902,11.7299,11.6902,11.7166,938400.0
2005-01-24 09:40:00,17.72,17.72,17.68,17.69,842700.0,11.7233,11.7233,11.6968,11.7034,842700.0
2005-01-24 09:50:00,17.69,17.69,17.65,17.66,1034400.0,11.7034,11.7034,11.6769,11.6836,1034400.0
2005-01-24 10:00:00,17.66,17.68,17.64,17.65,732600.0,11.6836,11.6968,11.6703,11.6769,732600.0
2005-01-24 10:10:00,17.65,17.68,17.62,17.67,680700.0,11.6769,11.6968,11.6571,11.6902,680700.0
2005-01-24 10:20:00,17.67,17.68,17.65,17.66,573900.0,11.6902,11.6968,11.6769,11.6836,573900.0
2005-01-24 10:30:00,17.66,17.7,17.65,17.67,1030200.0,11.6836,11.71,11.6769,11.6902,1030200.0
2005-01-24 10:40:00,17.65,17.66,17.64,17.66,562500.0,11.6769,11.6836,11.6703,11.6836,562500.0
2005-01-24 10:50:00,17.66,17.66,17.6,17.62,567600.0,11.6836,11.6836,11.6439,11.6571,567600.0
2005-01-24 11:00:00,17.62,17.65,17.6,17.63,606000.0,11.6571,11.6769,11.6439,11.6637,606000.0
2005-01-24 11:10:00,17.63,17.66,17.59,17.66,1071300.0,11.6637,11.6836,11.6372,11.6836,1071300.0
2005-01-24 11:20:00,17.66,17.69,17.65,17.67,823500.0,11.6836,11.7034,11.6769,11.6902,823500.0
2005-01-24 11:30:00,17.67,17.7,17.66,17.67,571200.0,11.6902,11.71,11.6836,11.6902,571200.0
2005-01-24 11:40:00,17.67,17.68,17.65,17.67,314400.0,11.6902,11.6968,11.6769,11.6902,314400.0
2005-01-24 11:50:00,17.66,17.69,17.64,17.64,322200.0,11.6836,11.7034,11.6703,11.6703,322200.0
2005-01-24 12:00:00,17.64,17.67,17.63,17.63,488400.0,11.6703,11.6902,11.6637,11.6637,488400.0
2005-01-24 12:10:00,17.64,17.65,17.62,17.64,437100.0,11.6703,11.6769,11.6571,11.6703,437100.0
2005-01-24 12:20:00,17.64,17.65,17.62,17.63,281700.0,11.6703,11.6769,11.6571,11.6637,281700.0
2005-01-24 12:30:00,17.63,17.66,17.63,17.64,370500.0,11.6637,11.6836,11.6637,11.6703,370500.0
2005-01-24 12:40:00,17.64,17.68,17.64,17.66,324600.0,11.6703,11.6968,11.6703,11.6836,324600.0
2005-01-24 12:50:00,17.67,17.69,17.66,17.67,241500.0,11.6902,11.7034,11.6836,11.6902,241500.0
2005-01-24 13:00:00,17.67,17.71,17.67,17.71,382500.0,11.6902,11.7166,11.6902,11.7166,382500.0
2005-01-24 13:10:00,17.71,17.75,17.7,17.75,669300.0,11.7166,11.7431,11.71,11.7431,669300.0
2005-01-24 13:20:00,17.75,17.76,17.72,17.73,890400.0,11.7431,11.7497,11.7233,11.7299,890400.0
2005-01-24 13:30:00,17.73,17.73,17.68,17.69,581700.0,11.7299,11.7299,11.6968,11.7034,581700.0
2005-01-24 13:40:00,17.69,17.7,17.66,17.67,355800.0,11.7034,11.71,11.6836,11.6902,355800.0
2005-01-24 13:50:00,17.67,17.69,17.65,17.66,291000.0,11.6902,11.7034,11.6769,11.6836,291000.0
2005-01-24 14:00:00,17.66,17.69,17.65,17.68,312000.0,11.6836,11.7034,11.6769,11.6968,312000.0
2005-01-24 14:10:00,17.69,17.7,17.68,17.69,281100.0,11.7034,11.71,11.6968,11.7034,281100.0
2005-01-24 14:20:00,17.69,17.7,17.67,17.68,527400.0,11.7034,11.71,11.6902,11.6968,527400.0
2005-01-24 14:30:00,17.67,17.7,17.67,17.7,411000.0,11.6902,11.71,11.6902,11.71,411000.0
2005-01-24 14:40:00,17.7,17.73,17.69,17.72,397200.0,11.71,11.7299,11.7034,11.7233,397200.0
2005-01-24 14:50:00,17.72,17.72,17.68,17.7,746400.0,11.7233,11.7233,11.6968,11.71,746400.0
2005-01-24 15:00:00,17.7,17.73,17.68,17.72,507300.0,11.71,11.7299,11.6968,11.7233,507300.0
2005-01-24 15:10:00,17.72,17.75,17.71,17.73,646500.0,11.7233,11.7431,11.7166,11.7299,646500.0
2005-01-24 15:20:00,17.73,17.74,17.71,17.73,399300.0,11.7299,11.7365,11.7166,11.7299,399300.0
2005-01-24 15:30:00,17.73,17.75,17.71,17.73,1050000.0,11.7299,11.7431,11.7166,11.7299,1050000.0
2005-01-24 15:40:00,17.73,17.74,17.69,17.72,1192500.0,11.7299,11.7365,11.7034,11.7233,1192500.0
2005-01-24 15:50:00,17.72,17.72,17.67,17.69,1581600.0,11.7233,11.7233,11.6902,11.7034,1581600.0
2005-01-25 09:30:00,17.71,17.81,17.71,17.79,1191900.0,11.7166,11.7828,11.7166,11.7696,1191900.0
2005-01-25 09:40:00,17.78,17.82,17.76,17.8,945000.0,11.7629,11.7894,11.7497,11.7762,945000.0
2005-01-25 09:50:00,17.78,17.8,17.74,17.75,513900.0,11.7629,11.7762,11.7365,11.7431,513900.0
2005-01-25 10:00:00,17.75,17.8,17.74,17.74,816900.0,11.7431,11.7762,11.7365,11.7365,816900.0
2005-01-25 10:10:00,17.74,17.77,17.73,17.76,490200.0,11.7365,11.7563,11.7299,11.7497,490200.0
2005-01-25 10:20:00,17.76,17.77,17.75,17.76,540900.0,11.7497,11.7563,11.7431,11.7497,540900.0
2005-01-25 10:30:00,17.77,17.78,17.76,17.77,488700.0,11.7563,11.7629,11.7497,11.7563,488700.0
2005-01-25 10:40:00,17.77,17.77,17.74,17.74,295500.0,11.7563,11.7563,11.7365,11.7365,295500.0
2005-01-25 10:50:00,17.75,17.77,17.74,17.76,388500.0,11.7431,11.7563,11.7365,11.7497,388500.0
2005-01-25 11:00:00,17.75,17.75,17.74,17.74,498300.0,11.7431,11.7431,11.7365,11.7365,498300.0
2005-01-25 11:10:00,17.75,17.76,17.74,17.76,379500.0,11.7431,11.7497,11.7365,11.7497,379500.0
2005-01-25 11:20:00,17.76,17.78,17.76,17.78,634200.0,11.7497,11.7629,11.7497,11.7629,634200.0
2005-01-25 11:30:00,17.77,17.78,17.75,17.76,375000.0,11.7563,11.7629,11.7431,11.7497,375000.0
2005-01-25 11:40:00,17.76,17.77,17.75,17.76,336000.0,11.7497,11.7563,11.7431,11.7497,336000.0
2005-01-25 11:50:00,17.76,17.77,17.75,17.76,302700.0,11.7497,11.7563,11.7431,11.7497,302700.0
2005-01-25 12:00:00,17.76,17.78,17.76,17.78,668100.0,11.7497,11.7629,11.7497,11.7629,668100.0
2005-01-25 12:10:00,17.78,17.79,17.78,17.79,436500.0,11.7629,11.7696,11.7629,11.7696,436500.0
2005-01-25 12:20:00,17.79,17.79,17.77,17.78,390300.0,11.7696,11.7696,11.7563,11.7629,390300.0
2005-01-25 12:30:00,17.78,17.8,17.78,17.78,249300.0,11.7629,11.7762,11.7629,11.7629,249300.0
2005-01-25 12:40:00,17.78,17.8,17.78,17.8,271500.0,11.7629,11.7762,11.7629,11.7762,271500.0
2005-01-25 12:50:00,17.79,17.8,17.77,17.78,318300.0,11.7696,11.7762,11.7563,11.7629,318300.0
2005-01-25 13:00:00,17.78,17.8,17.78,17.8,376500.0,11.7629,11.7762,11.7629,11.7762,376500.0
2005-01-25 13:10:00,17.8,17.8,17.78,17.78,165900.0,11.7762,11.7762,11.7629,11.7629,165900.0
2005-01-25 13:20:00,17.78,17.8,17.78,17.8,235500.0,11.7629,11.7762,11.7629,11.7762,235500.0
2005-01-25 13:30:00,17.8,17.8,17.77,17.78,171900.0,11.7762,11.7762,11.7563,11.7629,171900.0
2005-01-25 13:40:00,17.78,17.78,17.77,17.78,164400.0,11.7629,11.7629,11.7563,11.7629,164400.0
2005-01-25 13:50:00,17.77,17.79,17.77,17.77,261600.0,11.7563,11.7696,11.7563,11.7563,261600.0
2005-01-25 14:00:00,17.77,17.78,17.77,17.77,189900.0,11.7563,11.7629,11.7563,11.7563,189900.0
2005-01-25 14:10:00,17.77,17.78,17.75,17.75,343500.0,11.7563,11.7629,11.7431,11.7431,343500.0
2005-01-25 14:20:00,17.75,17.76,17.74,17.75,399000.0,11.7431,11.7497,11.7365,11.7431,399000.0
2005-01-25 14:30:00,17.74,17.77,17.74,17.75,394200.0,11.7365,11.7563,11.7365,11.7431,394200.0
2005-01-25 14:40:00,17.74,17.76,17.74,17.75,571800.0,11.7365,11.7497,11.7365,11.7431,571800.0
2005-01-25 14:50:00,17.75,17.77,17.74,17.77,415800.0,11.7431,11.7563,11.7365,11.7563,415800.0
2005-01-25 15:00:00,17.76,17.77,17.75,17.76,405300.0,11.7497,11.7563,11.7431,11.7497,405300.0
2005-01-25 15:10:00,17.76,17.77,17.74,17.75,480300.0,11.7497,11.7563,11.7365,11.7431,480300.0
2005-01-25 15:20:00,17.75,17.76,17.72,17.74,663900.0,11.7431,11.7497,11.7233,11.7365,663900.0
2005-01-25 15:30:00,17.74,17.76,17.72,17.72,682800.0,11.7365,11.7497,11.7233,11.7233,682800.0
2005-01-25 15:40:00,17.72,17.75,17.7,17.75,885600.0,11.7233,11.7431,11.71,11.7431,885600.0
2005-01-25 15:50:00,17.75,17.76,17.73,17.76,858000.0,11.7431,11.7497,11.7299,11.7497,858000.0
2005-01-26 09:30:00,17.78,17.8,17.74,17.76,667200.0,11.7629,11.7762,11.7365,11.7497,667200.0
2005-01-26 09:40:00,17.75,17.79,17.75,17.77,823500.0,11.7431,11.7696,11.7431,11.7563,823500.0
2005-01-26 09:50:00,17.78,17.82,17.77,17.81,853200.0,11.7629,11.7894,11.7563,11.7828,853200.0
2005-01-26 10:00:00,17.81,17.89,17.81,17.87,1628700.0,11.7828,11.8357,11.7828,11.8225,1628700.0
2005-01-26 10:10:00,17.87,17.88,17.85,17.87,717900.0,11.8225,11.8291,11.8093,11.8225,717900.0
2005-01-26 10:20:00,17.87,17.87,17.84,17.86,607500.0,11.8225,11.8225,11.8026,11.8159,607500.0
2005-01-26 10:30:00,17.86,17.88,17.84,17.87,739800.0,11.8159,11.8291,11.8026,11.8225,739800.0
2005-01-26 10:40:00,17.87,17.89,17.86,17.87,1026600.0,11.8225,11.8357,11.8159,11.8225,1026600.0
2005-01-26 10:50:00,17.87,17.9,17.87,17.87,627000.0,11.8225,11.8423,11.8225,11.8225,627000.0
2005-01-26 11:00:00,17.87,17.88,17.85,17.87,681600.0,11.8225,11.8291,11.8093,11.8225,681600.0
2005-01-26 11:10:00,17.86,17.87,17.86,17.86,359400.0,11.8159,11.8225,11.8159,11.8159,359400.0
2005-01-26 11:20:00,17.87,17.87,17.83,17.83,810600.0,11.8225,11.8225,11.796,11.796,810600.0
2005-01-26 11:30:00,17.83,17.85,17.82,17.83,650400.0,11.796,11.8093,11.7894,11.796,650400.0
2005-01-26 11:40:00,17.83,17.84,17.82,17.84,455400.0,11.796,11.8026,11.7894,11.8026,455400.0
2005-01-26 11:50:00,17.84,17.85,17.83,17.84,438000.0,11.8026,11.8093,11.796,11.8026,438000.0
2005-01-26 12:00:00,17.84,17.85,17.82,17.82,420000.0,11.8026,11.8093,11.7894,11.7894,420000.0
2005-01-26 12:10:00,17.83,17.84,17.82,17.83,300900.0,11.796,11.8026,11.7894,11.796,300900.0
2005-01-26 12:20:00,17.83,17.83,17.82,17.83,167100.0,11.796,11.796,11.7894,11.796,167100.0
2005-01-26 12:30:00,17.83,17.83,17.82,17.83,149400.0,11.796,11.796,11.7894,11.796,149400.0
2005-01-26 12:40:00,17.83,17.85,17.82,17.82,181800.0,11.796,11.8093,11.7894,11.7894,181800.0
2005-01-26 12:50:00,17.82,17.83,17.8,17.81,233700.0,11.7894,11.796,11.7762,11.7828,233700.0
2005-01-26 13:00:00,17.81,17.84,17.8,17.83,315000.0,11.7828,11.8026,11.7762,11.796,315000.0
2005-01-26 13:10:00,17.83,17.85,17.82,17.83,182100.0,11.796,11.8093,11.7894,11.796,182100.0
2005-01-26 13:20:00,17.83,17.85,17.83,17.85,185700.0,11.796,11.8093,11.796,11.8093,185700.0
2005-01-26 13:30:00,17.85,17.85,17.83,17.83,248100.0,11.8093,11.8093,11.796,11.796,248100.0
2005-01-26 13:40:00,17.84,17.87,17.84,17.86,360600.0,11.8026,11.8225,11.8026,11.8159,360600.0
2005-01-26 13:50:00,17.86,17.87,17.85,17.86,303900.0,11.8159,11.8225,11.8093,11.8159,303900.0
2005-01-26 14:00:00,17.86,17.87,17.84,17.85,688800.0,11.8159,11.8225,11.8026,11.8093,688800.0
2005-01-26 14:10:00,17.85,17.87,17.83,17.83,276300.0,11.8093,11.8225,11.796,11.796,276300.0
2005-01-26 14:20:00,17.83,17.86,17.83,17.85,1080300.0,11.796,11.8159,11.796,11.8093,1080300.0
2005-01-26 14:30:00,17.84,17.85,17.83,17.83,276000.0,11.8026,11.8093,11.796,11.796,276000.0
2005-01-26 14:40:00,17.84,17.84,17.8,17.82,577500.0,11.8026,11.8026,11.7762,11.7894,577500.0
2005-01-26 14:50:00,17.81,17.82,17.8,17.81,314100.0,11.7828,11.7894,11.7762,11.7828,314100.0
2005-01-26 15:00:00,17.81,17.82,17.8,17.8,451500.0,11.7828,11.7894,11.7762,11.7762,451500.0
2005-01-26 15:10:00,17.8,17.8,17.76,17.77,516300.0,11.7762,11.7762,11.7497,11.7563,516300.0
2005-01-26 15:20:00,17.76,17.81,17.76,17.78,535500.0,11.7497,11.7828,11.7497,11.7629,535500.0
2005-01-26 15:30:00,17.78,17.81,17.77,17.79,495300.0,11.7629,11.7828,11.7563,11.7696,495300.0
2005-01-26 15:40:00,17.79,17.79,17.75,17.78,669900.0,11.7696,11.7696,11.7431,11.7629,669900.0
2005-01-26 15:50:00,17.78,17.79,17.75,17.76,948300.0,11.7629,11.7696,11.7431,11.7497,948300.0
2005-01-27 09:30:00,17.69,17.73,17.68,17.73,1178400.0,11.7034,11.7299,11.6968,11.7299,1178400.0
2005-01-27 09:40:00,17.73,17.76,17.73,17.74,745200.0,11.7299,11.7497,11.7299,11.7365,745200.0
2005-01-27 09:50:00,17.74,17.76,17.74,17.75,722100.0,11.7365,11.7497,11.7365,11.7431,722100.0
2005-01-27 10:00:00,17.75,17.76,17.74,17.75,473100.0,11.7431,11.7497,11.7365,11.7431,473100.0
2005-01-27 10:10:00,17.74,17.76,17.73,17.75,446700.0,11.7365,11.7497,11.7299,11.7431,446700.0
2005-01-27 10:20:00,17.75,17.75,17.73,17.75,414000.0,11.7431,11.7431,11.7299,11.7431,414000.0
2005-01-27 10:30:00,17.75,17.77,17.74,17.76,518400.0,11.7431,11.7563,11.7365,11.7497,518400.0
2005-01-27 10:40:00,17.76,17.76,17.73,17.75,704100.0,11.7497,11.7497,11.7299,11.7431,704100.0
2005-01-27 10:50:00,17.75,17.77,17.73,17.75,359700.0,11.7431,11.7563,11.7299,11.7431,359700.0
2005-01-27 11:00:00,17.75,17.78,17.74,17.78,631800.0,11.7431,11.7629,11.7365,11.7629,631800.0
2005-01-27 11:10:00,17.78,17.78,17.76,17.78,421200.0,11.7629,11.7629,11.7497,11.7629,421200.0
2005-01-27 11:20:00,17.78,17.79,17.78,17.79,320400.0,11.7629,11.7696,11.7629,11.7696,320400.0
2005-01-27 11:30:00,17.78,17.79,17.78,17.78,327000.0,11.7629,11.7696,11.7629,11.7629,327000.0
2005-01-27 11:40:00,17.78,17.78,17.76,17.76,370200.0,11.7629,11.7629,11.7497,11.7497,370200.0
2005-01-27 11:50:00,17.76,17.78,17.75,17.75,275700.0,11.7497,11.7629,11.7431,11.7431,275700.0
2005-01-27 12:00:00,17.75,17.76,17.75,17.75,272400.0,11.7431,11.7497,11.7431,11.7431,272400.0
2005-01-27 12:10:00,17.75,17.75,17.74,17.74,282000.0,11.7431,11.7431,11.7365,11.7365,282000.0
2005-01-27 12:20:00,17.74,17.74,17.73,17.73,204900.0,11.7365,11.7365,11.7299,11.7299,204900.0
2005-01-27 12:30:00,17.74,17.74,17.73,17.73,186300.0,11.7365,11.7365,11.7299,11.7299,186300.0
2005-01-27 12:40:00,17.73,17.74,17.72,17.74,159000.0,11.7299,11.7365,11.7233,11.7365,159000.0
2005-01-27 12:50:00,17.74,17.75,17.73,17.73,167100.0,11.7365,11.7431,11.7299,11.7299,167100.0
2005-01-27 13:00:00,17.73,17.74,17.72,17.73,461100.0,11.7299,11.7365,11.7233,11.7299,461100.0
2005-01-27 13:10:00,17.73,17.73,17.71,17.72,335700.0,11.7299,11.7299,11.7166,11.7233,335700.0
2005-01-27 13:20:00,17.72,17.72,17.69,17.69,758100.0,11.7233,11.7233,11.7034,11.7034,758100.0
2005-01-27 13:30:00,17.69,17.7,17.68,17.69,679500.0,11.7034,11.71,11.6968,11.7034,679500.0
2005-01-27 13:40:00,17.69,17.7,17.66,17.66,731400.0,11.7034,11.71,11.6836,11.6836,731400.0
2005-01-27 13:50:00,17.66,17.66,17.63,17.64,686100.0,11.6836,11.6836,11.6637,11.6703,686100.0
2005-01-27 14:00:00,17.64,17.66,17.64,17.66,289800.0,11.6703,11.6836,11.6703,11.6836,289800.0
2005-01-27 14:10:00,17.66,17.67,17.64,17.66,303900.0,11.6836,11.6902,11.6703,11.6836,303900.0
2005-01-27 14:20:00,17.64,17.67,17.64,17.65,343200.0,11.6703,11.6902,11.6703,11.6769,343200.0
2005-01-27 14:30:00,17.65,17.68,17.65,17.66,264900.0,11.6769,11.6968,11.6769,11.6836,264900.0
2005-01-27 14:40:00,17.66,17.67,17.64,17.65,284700.0,11.6836,11.6902,11.6703,11.6769,284700.0
2005-01-27 14:50:00,17.65,17.66,17.63,17.64,426600.0,11.6769,11.6836,11.6637,11.6703,426600.0
2005-01-27 15:00:00,17.64,17.66,17.62,17.64,456900.0,11.6703,11.6836,11.6571,11.6703,456900.0
2005-01-27 15:10:00,17.64,17.67,17.63,17.66,710100.0,11.6703,11.6902,11.6637,11.6836,710100.0
2005-01-27 15:20:00,17.66,17.68,17.65,17.67,468000.0,11.6836,11.6968,11.6769,11.6902,468000.0
2005-01-27 15:30:00,17.67,17.7,17.67,17.68,693000.0,11.6902,11.71,11.6902,11.6968,693000.0
2005-01-27 15:40:00,17.68,17.7,17.68,17.7,668700.0,11.6968,11.71,11.6968,11.71,668700.0
2005-01-27 15:50:00,17.7,17.7,17.68,17.69,850800.0,11.71,11.71,11.6968,11.7034,850800.0
2005-01-28 09:30:00,17.63,17.64,17.59,17.63,1806000.0,11.6637,11.6703,11.6372,11.6637,1806000.0
2005-01-28 09:40:00,17.63,17.63,17.59,17.61,1049700.0,11.6637,11.6637,11.6372,11.6505,1049700.0
2005-01-28 09:50:00,17.61,17.62,17.59,17.6,650700.0,11.6505,11.6571,11.6372,11.6439,650700.0
2005-01-28 10:00:00,17.59,17.6,17.57,17.58,854100.0,11.6372,11.6439,11.624,11.6306,854100.0
2005-01-28 10:10:00,17.59,17.62,17.58,17.62,589800.0,11.6372,11.6571,11.6306,11.6571,589800.0
2005-01-28 10:20:00,17.62,17.63,17.59,17.63,726600.0,11.6571,11.6637,11.6372,11.6637,726600.0
2005-01-28 10:30:00,17.63,17.63,17.58,17.59,624600.0,11.6637,11.6637,11.6306,11.6372,624600.0
2005-01-28 10:40:00,17.59,17.59,17.57,17.57,1106100.0,11.6372,11.6372,11.624,11.624,1106100.0
2005-01-28 10:50:00,17.57,17.58,17.54,17.57,724500.0,11.624,11.6306,11.6042,11.624,724500.0
2005-01-28 11:00:00,17.57,17.58,17.54,17.55,785100.0,11.624,11.6306,11.6042,11.6108,785100.0
2005-01-28 11:10:00,17.55,17.56,17.51,17.52,882000.0,11.6108,11.6174,11.5843,11.5909,882000.0
2005-01-28 11:20:00,17.52,17.53,17.5,17.5,1024200.0,11.5909,11.5976,11.5777,11.5777,1024200.0
2005-01-28 11:30:00,17.51,17.53,17.5,17.52,822600.0,11.5843,11.5976,11.5777,11.5909,822600.0
2005-01-28 11:40:00,17.53,17.55,17.52,17.55,740400.0,11.5976,11.6108,11.5909,11.6108,740400.0
2005-01-28 11:50:00,17.55,17.55,17.53,17.55,453000.0,11.6108,11.6108,11.5976,11.6108,453000.0
2005-01-28 12:00:00,17.54,17.55,17.54,17.55,665100.0,11.6042,11.6108,11.6042,11.6108,665100.0
2005-01-28 12:10:00,17.55,17.55,17.52,17.55,294600.0,11.6108,11.6108,11.5909,11.6108,294600.0
2005-01-28 12:20:00,17.55,17.55,17.52,17.53,657600.0,11.6108,11.6108,11.5909,11.5976,657600.0
2005-01-28 12:30:00,17.53,17.56,17.51,17.52,504300.0,11.5976,11.6174,11.5843,11.5909,504300.0
2005-01-28 12:40:00,17.52,17.54,17.51,17.53,245700.0,11.5909,11.6042,11.5843,11.5976,245700.0
2005-01-28 12:50:00,17.53,17.54,17.52,17.54,380100.0,11.5976,11.6042,11.5909,11.6042,380100.0
2005-01-28 13:00:00,17.54,17.54,17.5,17.5,708300.0,11.6042,11.6042,11.5777,11.5777,708300.0
2005-01-28 13:10:00,17.5,17.52,17.5,17.51,989400.0,11.5777,11.5909,11.5777,11.5843,989400.0
2005-01-28 13:20:00,17.51,17.53,17.51,17.53,518700.0,11.5843,11.5976,11.5843,11.5976,518700.0
2005-01-28 13:30:00,17.53,17.53,17.5,17.5,677700.0,11.5976,11.5976,11.5777,11.5777,677700.0
2005-01-28 13:40:00,17.5,17.5,17.46,17.48,1235400.0,11.5777,11.5777,11.5512,11.5645,1235400.0
2005-01-28 13:50:00,17.48,17.48,17.43,17.44,933900.0,11.5645,11.5645,11.5314,11.538,933900.0
2005-01-28 14:00:00,17.44,17.47,17.43,17.45,992100.0,11.538,11.5579,11.5314,11.5446,992100.0
2005-01-28 14:10:00,17.45,17.46,17.44,17.45,644700.0,11.5446,11.5512,11.538,11.5446,644700.0
2005-01-28 14:20:00,17.45,17.47,17.45,17.46,545400.0,11.5446,11.5579,11.5446,11.5512,545400.0
2005-01-28 14:30:00,17.46,17.5,17.46,17.48,962700.0,11.5512,11.5777,11.5512,11.5645,962700.0
2005-01-28 14:40:00,17.47,17.5,17.47,17.49,982500.0,11.5579,11.5777,11.5579,11.5711,982500.0
2005-01-28 14:50:00,17.49,17.49,17.46,17.46,746700.0,11.5711,11.5711,11.5512,11.5512,746700.0
2005-01-28 15:00:00,17.46,17.48,17.45,17.47,685500.0,11.5512,11.5645,11.5446,11.5579,685500.0
2005-01-28 15:10:00,17.47,17.47,17.45,17.46,651300.0,11.5579,11.5579,11.5446,11.5512,651300.0
2005-01-28 15:20:00,17.46,17.47,17.44,17.46,795600.0,11.5512,11.5579,11.538,11.5512,795600.0
2005-01-28 15:30:00,17.46,17.49,17.45,17.49,1268400.0,11.5512,11.5711,11.5446,11.5711,1268400.0
2005-01-28 15:40:00,17.49,17.53,17.48,17.5,1519800.0,11.5711,11.5976,11.5645,11.5777,1519800.0
2005-01-28 15:50:00,17.5,17.51,17.48,17.48,1319700.0,11.5777,11.5843,11.5645,11.5645,1319700.0
2005-01-31 09:30:00,17.52,17.63,17.52,17.59,2163600.0,11.5909,11.6637,11.5909,11.6372,2163600.0
2005-01-31 09:40:00,17.59,17.61,17.57,17.57,1639800.0,11.6372,11.6505,11.624,11.624,1639800.0
2005-01-31 09:50:00,17.57,17.58,17.53,17.54,1819800.0,11.624,11.6306,11.5976,11.6042,1819800.0
2005-01-31 10:00:00,17.55,17.55,17.5,17.5,1249800.0,11.6108,11.6108,11.5777,11.5777,1249800.0
2005-01-31 10:10:00,17.5,17.55,17.48,17.5,1506600.0,11.5777,11.6108,11.5645,11.5777,1506600.0
2005-01-31 10:20:00,17.51,17.51,17.49,17.5,1220400.0,11.5843,11.5843,11.5711,11.5777,1220400.0
2005-01-31 10:30:00,17.5,17.52,17.47,17.47,1384200.0,11.5777,11.5909,11.5579,11.5579,1384200.0
2005-01-31 10:40:00,17.47,17.47,17.41,17.45,1564200.0,11.5579,11.5579,11.5182,11.5446,1564200.0
2005-01-31 10:50:00,17.45,17.51,17.45,17.5,834900.0,11.5446,11.5843,11.5446,11.5777,834900.0
2005-01-31 11:00:00,17.5,17.51,17.46,17.48,529500.0,11.5777,11.5843,11.5512,11.5645,529500.0
2005-01-31 11:10:00,17.48,17.48,17.47,17.47,393900.0,11.5645,11.5645,11.5579,11.5579,393900.0
2005-01-31 11:20:00,17.48,17.49,17.47,17.47,452400.0,11.5645,11.5711,11.5579,11.5579,452400.0
2005-01-31 11:30:00,17.47,17.5,17.47,17.49,452700.0,11.5579,11.5777,11.5579,11.5711,452700.0
2005-01-31 11:40:00,17.49,17.5,17.47,17.47,257100.0,11.5711,11.5777,11.5579,11.5579,257100.0
2005-01-31 11:50:00,17.47,17.49,17.47,17.48,238500.0,11.5579,11.5711,11.5579,11.5645,238500.0
2005-01-31 12:00:00,17.48,17.49,17.47,17.47,361200.0,11.5645,11.5711,11.5579,11.5579,361200.0
2005-01-31 12:10:00,17.47,17.49,17.47,17.48,475200.0,11.5579,11.5711,11.5579,11.5645,475200.0
2005-01-31 12:20:00,17.48,17.51,17.48,17.49,783900.0,11.5645,11.5843,11.5645,11.5711,783900.0
2005-01-31 12:30:00,17.49,17.51,17.49,17.51,330300.0,11.5711,11.5843,11.5711,11.5843,330300.0
2005-01-31 12:40:00,17.51,17.52,17.49,17.49,344700.0,11.5843,11.5909,11.5711,11.5711,344700.0
2005-01-31 12:50:00,17.49,17.51,17.49,17.5,240300.0,11.5711,11.5843,11.5711,11.5777,240300.0
2005-01-31 13:00:00,17.5,17.5,17.48,17.5,299400.0,11.5777,11.5777,11.5645,11.5777,299400.0
2005-01-31 13:10:00,17.5,17.5,17.48,17.48,371100.0,11.5777,11.5777,11.5645,11.5645,371100.0
2005-01-31 13:20:00,17.48,17.49,17.48,17.48,248700.0,11.5645,11.5711,11.5645,11.5645,248700.0
2005-01-31 13:30:00,17.48,17.48,17.46,17.47,403200.0,11.5645,11.5645,11.5512,11.5579,403200.0
2005-01-31 13:40:00,17.46,17.48,17.46,17.47,285900.0,11.5512,11.5645,11.5512,11.5579,285900.0
2005-01-31 13:50:00,17.46,17.46,17.43,17.44,562200.0,11.5512,11.5512,11.5314,11.538,562200.0
2005-01-31 14:00:00,17.44,17.48,17.44,17.48,416400.0,11.538,11.5645,11.538,11.5645,416400.0
2005-01-31 14:10:00,17.48,17.49,17.47,17.47,445800.0,11.5645,11.5711,11.5579,11.5579,445800.0
2005-01-31 14:20:00,17.47,17.48,17.45,17.46,354600.0,11.5579,11.5645,11.5446,11.5512,354600.0
2005-01-31 14:30:00,17.45,17.47,17.44,17.45,580200.0,11.5446,11.5579,11.538,11.5446,580200.0
2005-01-31 14:40:00,17.46,17.46,17.42,17.43,694200.0,11.5512,11.5512,11.5248,11.5314,694200.0
2005-01-31 14:50:00,17.43,17.46,17.43,17.44,381900.0,11.5314,11.5512,11.5314,11.538,381900.0
2005-01-31 15:00:00,17.44,17.46,17.41,17.41,720600.0,11.538,11.5512,11.5182,11.5182,720600.0
2005-01-31 15:10:00,17.41,17.44,17.41,17.42,859800.0,11.5182,11.538,11.5182,11.5248,859800.0
2005-01-31 15:20:00,17.42,17.45,17.41,17.44,921600.0,11.5248,11.5446,11.5182,11.538,921600.0
2005-01-31 15:30:00,17.44,17.46,17.43,17.46,826200.0,11.538,11.5512,11.5314,11.5512,826200.0
2005-01-31 15:40:00,17.45,17.47,17.45,17.46,769800.0,11.5446,11.5579,11.5446,11.5512,769800.0
2005-01-31 15:50:00,17.46,17.48,17.46,17.47,1191300.0,11.5512,11.5645,11.5512,11.5579,1191300.0
2005-02-01 09:30:00,17.47,17.49,17.45,17.47,1842900.0,11.5579,11.5711,11.5446,11.5579,1842900.0
2005-02-01 09:40:00,17.47,17.5,17.47,17.47,828000.0,11.5579,11.5777,11.5579,11.5579,828000.0
2005-02-01 09:50:00,17.47,17.47,17.45,17.46,791700.0,11.5579,11.5579,11.5446,11.5512,791700.0
2005-02-01 10:00:00,17.46,17.53,17.46,17.52,1038900.0,11.5512,11.5976,11.5512,11.5909,1038900.0
2005-02-01 10:10:00,17.51,17.53,17.5,17.53,576000.0,11.5843,11.5976,11.5777,11.5976,576000.0
2005-02-01 10:20:00,17.53,17.57,17.52,17.56,1032600.0,11.5976,11.624,11.5909,11.6174,1032600.0
2005-02-01 10:30:00,17.56,17.58,17.55,17.58,838200.0,11.6174,11.6306,11.6108,11.6306,838200.0
2005-02-01 10:40:00,17.58,17.59,17.56,17.59,882900.0,11.6306,11.6372,11.6174,11.6372,882900.0
2005-02-01 10:50:00,17.59,17.6,17.58,17.59,938700.0,11.6372,11.6439,11.6306,11.6372,938700.0
2005-02-01 11:00:00,17.59,17.59,17.57,17.57,636600.0,11.6372,11.6372,11.624,11.624,636600.0
2005-02-01 11:10:00,17.57,17.6,17.56,17.59,847800.0,11.624,11.6439,11.6174,11.6372,847800.0
2005-02-01 11:20:00,17.59,17.6,17.59,17.59,620700.0,11.6372,11.6439,11.6372,11.6372,620700.0
2005-02-01 11:30:00,17.59,17.61,17.59,17.61,897300.0,11.6372,11.6505,11.6372,11.6505,897300.0
2005-02-01 11:40:00,17.61,17.65,17.61,17.64,863700.0,11.6505,11.6769,11.6505,11.6703,863700.0
2005-02-01 11:50:00,17.63,17.65,17.62,17.62,1035300.0,11.6637,11.6769,11.6571,11.6571,1035300.0
2005-02-01 12:00:00,17.62,17.63,17.6,17.62,1046100.0,11.6571,11.6637,11.6439,11.6571,1046100.0
2005-02-01 12:10:00,17.62,17.62,17.6,17.6,406800.0,11.6571,11.6571,11.6439,11.6439,406800.0
2005-02-01 12:20:00,17.61,17.61,17.59,17.6,380400.0,11.6505,11.6505,11.6372,11.6439,380400.0
2005-02-01 12:30:00,17.59,17.61,17.59,17.6,298200.0,11.6372,11.6505,11.6372,11.6439,298200.0
2005-02-01 12:40:00,17.6,17.6,17.57,17.58,351600.0,11.6439,11.6439,11.624,11.6306,351600.0
2005-02-01 12:50:00,17.58,17.6,17.54,17.55,360300.0,11.6306,11.6439,11.6042,11.6108,360300.0
2005-02-01 13:00:00,17.55,17.56,17.54,17.55,286500.0,11.6108,11.6174,11.6042,11.6108,286500.0
2005-02-01 13:10:00,17.55,17.58,17.55,17.57,809700.0,11.6108,11.6306,11.6108,11.624,809700.0
2005-02-01 13:20:00,17.57,17.58,17.56,17.57,618300.0,11.624,11.6306,11.6174,11.624,618300.0
2005-02-01 13:30:00,17.57,17.57,17.54,17.57,286200.0,11.624,11.624,11.6042,11.624,286200.0
2005-02-01 13:40:00,17.56,17.58,17.56,17.57,399300.0,11.6174,11.6306,11.6174,11.624,399300.0
2005-02-01 13:50:00,17.56,17.58,17.56,17.58,461400.0,11.6174,11.6306,11.6174,11.6306,461400.0
2005-02-01 14:00:00,17.57,17.58,17.56,17.57,518400.0,11.624,11.6306,11.6174,11.624,518400.0
2005-02-01 14:10:00,17.57,17.58,17.57,17.58,681900.0,11.624,11.6306,11.624,11.6306,681900.0
2005-02-01 14:20:00,17.58,17.58,17.55,17.55,511500.0,11.6306,11.6306,11.6108,11.6108,511500.0
2005-02-01 14:30:00,17.55,17.57,17.55,17.57,498300.0,11.6108,11.624,11.6108,11.624,498300.0
2005-02-01 14:40:00,17.56,17.57,17.54,17.54,534600.0,11.6174,11.624,11.6042,11.6042,534600.0
2005-02-01 14:50:00,17.54,17.55,17.53,17.54,552600.0,11.6042,11.6108,11.5976,11.6042,552600.0
2005-02-01 15:00:00,17.54,17.55,17.51,17.51,458700.0,11.6042,11.6108,11.5843,11.5843,458700.0
2005-02-01 15:10:00,17.51,17.55,17.51,17.55,723300.0,11.5843,11.6108,11.5843,11.6108,723300.0
2005-02-01 15:20:00,17.53,17.54,17.52,17.53,529200.0,11.5976,11.6042,11.5909,11.5976,529200.0
2005-02-01 15:30:00,17.52,17.52,17.5,17.51,580800.0,11.5909,11.5909,11.5777,11.5843,580800.0
2005-02-01 15:40:00,17.51,17.55,17.5,17.55,962400.0,11.5843,11.6108,11.5777,11.6108,962400.0
2005-02-01 15:50:00,17.55,17.59,17.54,17.54,1816500.0,11.6108,11.6372,11.6042,11.6042,1816500.0
2005-02-02 09:30:00,17.54,17.59,17.54,17.59,1256400.0,11.6042,11.6372,11.6042,11.6372,1256400.0
2005-02-02 09:40:00,17.58,17.6,17.57,17.6,1282500.0,11.6306,11.6439,11.624,11.6439,1282500.0
2005-02-02 09:50:00,17.6,17.62,17.57,17.58,1431000.0,11.6439,11.6571,11.624,11.6306,1431000.0
2005-02-02 10:00:00,17.58,17.59,17.57,17.59,462000.0,11.6306,11.6372,11.624,11.6372,462000.0
2005-02-02 10:10:00,17.59,17.6,17.57,17.59,440100.0,11.6372,11.6439,11.624,11.6372,440100.0
2005-02-02 10:20:00,17.59,17.6,17.58,17.6,480000.0,11.6372,11.6439,11.6306,11.6439,480000.0
2005-02-02 10:30:00,17.6,17.62,17.59,17.61,613200.0,11.6439,11.6571,11.6372,11.6505,613200.0
2005-02-02 10:40:00,17.61,17.63,17.61,17.63,443400.0,11.6505,11.6637,11.6505,11.6637,443400.0
2005-02-02 10:50:00,17.63,17.68,17.62,17.67,1104000.0,11.6637,11.6968,11.6571,11.6902,1104000.0
2005-02-02 11:00:00,17.68,17.7,17.67,17.69,1149000.0,11.6968,11.71,11.6902,11.7034,1149000.0
2005-02-02 11:10:00,17.69,17.73,17.69,17.72,1055400.0,11.7034,11.7299,11.7034,11.7233,1055400.0
2005-02-02 11:20:00,17.72,17.77,17.72,17.76,1341600.0,11.7233,11.7563,11.7233,11.7497,1341600.0
2005-02-02 11:30:00,17.76,17.77,17.7,17.7,1764000.0,11.7497,11.7563,11.71,11.71,1764000.0
2005-02-02 11:40:00,17.7,17.74,17.68,17.72,807600.0,11.71,11.7365,11.6968,11.7233,807600.0
2005-02-02 11:50:00,17.72,17.74,17.72,17.73,354900.0,11.7233,11.7365,11.7233,11.7299,354900.0
2005-02-02 12:00:00,17.73,17.73,17.71,17.72,421200.0,11.7299,11.7299,11.7166,11.7233,421200.0
2005-02-02 12:10:00,17.72,17.73,17.71,17.72,273000.0,11.7233,11.7299,11.7166,11.7233,273000.0
2005-02-02 12:20:00,17.72,17.72,17.69,17.7,461400.0,11.7233,11.7233,11.7034,11.71,461400.0
2005-02-02 12:30:00,17.7,17.7,17.69,17.7,360600.0,11.71,11.71,11.7034,11.71,360600.0
2005-02-02 12:40:00,17.69,17.7,17.69,17.69,201600.0,11.7034,11.71,11.7034,11.7034,201600.0
2005-02-02 12:50:00,17.69,17.7,17.69,17.7,264000.0,11.7034,11.71,11.7034,11.71,264000.0
2005-02-02 13:00:00,17.7,17.71,17.69,17.69,297600.0,11.71,11.7166,11.7034,11.7034,297600.0
2005-02-02 13:10:00,17.69,17.7,17.69,17.69,377400.0,11.7034,11.71,11.7034,11.7034,377400.0
2005-02-02 13:20:00,17.68,17.68,17.67,17.67,281400.0,11.6968,11.6968,11.6902,11.6902,281400.0
2005-02-02 13:30:00,17.67,17.68,17.67,17.68,250800.0,11.6902,11.6968,11.6902,11.6968,250800.0
2005-02-02 13:40:00,17.68,17.68,17.67,17.67,250500.0,11.6968,11.6968,11.6902,11.6902,250500.0
2005-02-02 13:50:00,17.67,17.69,17.67,17.68,234900.0,11.6902,11.7034,11.6902,11.6968,234900.0
2005-02-02 14:00:00,17.68,17.71,17.68,17.71,397200.0,11.6968,11.7166,11.6968,11.7166,397200.0
2005-02-02 14:10:00,17.71,17.72,17.69,17.7,407100.0,11.7166,11.7233,11.7034,11.71,407100.0
2005-02-02 14:20:00,17.7,17.73,17.69,17.73,998700.0,11.71,11.7299,11.7034,11.7299,998700.0
2005-02-02 14:30:00,17.72,17.73,17.67,17.67,879900.0,11.7233,11.7299,11.6902,11.6902,879900.0
2005-02-02 14:40:00,17.68,17.7,17.66,17.69,687600.0,11.6968,11.71,11.6836,11.7034,687600.0
2005-02-02 14:50:00,17.68,17.7,17.68,17.69,467700.0,11.6968,11.71,11.6968,11.7034,467700.0
2005-02-02 15:00:00,17.69,17.7,17.63,17.65,1071300.0,11.7034,11.71,11.6637,11.6769,1071300.0
2005-02-02 15:10:00,17.65,17.67,17.63,17.66,738300.0,11.6769,11.6902,11.6637,11.6836,738300.0
2005-02-02 15:20:00,17.65,17.69,17.64,17.66,592200.0,11.6769,11.7034,11.6703,11.6836,592200.0
2005-02-02 15:30:00,17.67,17.68,17.65,17.68,755400.0,11.6902,11.6968,11.6769,11.6968,755400.0
2005-02-02 15:40:00,17.68,17.7,17.65,17.68,1083600.0,11.6968,11.71,11.6769,11.6968,1083600.0
2005-02-02 15:50:00,17.68,17.7,17.67,17.69,1166400.0,11.6968,11.71,11.6902,11.7034,1166400.0
2005-02-03 09:30:00,17.68,17.76,17.67,17.76,1476600.0,11.6968,11.7497,11.6902,11.7497,1476600.0
2005-02-03 09:40:00,17.75,17.76,17.74,17.74,1259100.0,11.7431,11.7497,11.7365,11.7365,1259100.0
2005-02-03 09:50:00,17.74,17.76,17.74,17.75,706200.0,11.7365,11.7497,11.7365,11.7431,706200.0
2005-02-03 10:00:00,17.75,17.75,17.72,17.73,1430100.0,11.7431,11.7431,11.7233,11.7299,1430100.0
2005-02-03 10:10:00,17.73,17.76,17.73,17.75,655800.0,11.7299,11.7497,11.7299,11.7431,655800.0
2005-02-03 10:20:00,17.76,17.77,17.75,17.76,515100.0,11.7497,11.7563,11.7431,11.7497,515100.0
2005-02-03 10:30:00,17.76,17.77,17.75,17.76,639300.0,11.7497,11.7563,11.7431,11.7497,639300.0
2005-02-03 10:40:00,17.76,17.78,17.76,17.77,632100.0,11.7497,11.7629,11.7497,11.7563,632100.0
2005-02-03 10:50:00,17.78,17.78,17.76,17.77,681300.0,11.7629,11.7629,11.7497,11.7563,681300.0
2005-02-03 11:00:00,17.77,17.77,17.76,17.77,474900.0,11.7563,11.7563,11.7497,11.7563,474900.0
2005-02-03 11:10:00,17.77,17.78,17.75,17.77,533100.0,11.7563,11.7629,11.7431,11.7563,533100.0
2005-02-03 11:20:00,17.77,17.77,17.75,17.75,439800.0,11.7563,11.7563,11.7431,11.7431,439800.0
2005-02-03 11:30:00,17.75,17.76,17.75,17.76,487800.0,11.7431,11.7497,11.7431,11.7497,487800.0
2005-02-03 11:40:00,17.76,17.77,17.76,17.76,599700.0,11.7497,11.7563,11.7497,11.7497,599700.0
2005-02-03 11:50:00,17.76,17.77,17.75,17.75,369600.0,11.7497,11.7563,11.7431,11.7431,369600.0
2005-02-03 12:00:00,17.75,17.76,17.75,17.76,274800.0,11.7431,11.7497,11.7431,11.7497,274800.0
2005-02-03 12:10:00,17.76,17.77,17.75,17.76,200400.0,11.7497,11.7563,11.7431,11.7497,200400.0
2005-02-03 12:20:00,17.76,17.77,17.76,17.76,312000.0,11.7497,11.7563,11.7497,11.7497,312000.0
2005-02-03 12:30:00,17.76,17.77,17.75,17.77,360900.0,11.7497,11.7563,11.7431,11.7563,360900.0
2005-02-03 12:40:00,17.77,17.77,17.74,17.75,695700.0,11.7563,11.7563,11.7365,11.7431,695700.0
2005-02-03 12:50:00,17.75,17.77,17.75,17.76,374700.0,11.7431,11.7563,11.7431,11.7497,374700.0
2005-02-03 13:00:00,17.75,17.76,17.75,17.75,234900.0,11.7431,11.7497,11.7431,11.7431,234900.0
2005-02-03 13:10:00,17.76,17.76,17.75,17.75,203100.0,11.7497,11.7497,11.7431,11.7431,203100.0
2005-02-03 13:20:00,17.75,17.76,17.75,17.76,139800.0,11.7431,11.7497,11.7431,11.7497,139800.0
2005-02-03 13:30:00,17.76,17.77,17.76,17.77,318300.0,11.7497,11.7563,11.7497,11.7563,318300.0
2005-02-03 13:40:00,17.77,17.77,17.76,17.77,208200.0,11.7563,11.7563,11.7497,11.7563,208200.0
2005-02-03 13:50:00,17.76,17.77,17.76,17.77,201300.0,11.7497,11.7563,11.7497,11.7563,201300.0
2005-02-03 14:00:00,17.77,17.78,17.76,17.77,604800.0,11.7563,11.7629,11.7497,11.7563,604800.0
2005-02-03 14:10:00,17.76,17.77,17.75,17.77,339300.0,11.7497,11.7563,11.7431,11.7563,339300.0
2005-02-03 14:20:00,17.77,17.77,17.75,17.76,185100.0,11.7563,11.7563,11.7431,11.7497,185100.0
2005-02-03 14:30:00,17.76,17.78,17.75,17.78,883800.0,11.7497,11.7629,11.7431,11.7629,883800.0
2005-02-03 14:40:00,17.78,17.78,17.77,17.77,561000.0,11.7629,11.7629,11.7563,11.7563,561000.0
2005-02-03 14:50:00,17.77,17.78,17.76,17.77,471900.0,11.7563,11.7629,11.7497,11.7563,471900.0
2005-02-03 15:00:00,17.77,17.77,17.74,17.76,599700.0,11.7563,11.7563,11.7365,11.7497,599700.0
2005-02-03 15:10:00,17.76,17.78,17.75,17.76,414900.0,11.7497,11.7629,11.7431,11.7497,414900.0
2005-02-03 15:20:00,17.77,17.77,17.75,17.77,485700.0,11.7563,11.7563,11.7431,11.7563,485700.0
2005-02-03 15:30:00,17.77,17.81,17.77,17.8,1511700.0,11.7563,11.7828,11.7563,11.7762,1511700.0
2005-02-03 15:40:00,17.8,17.81,17.79,17.81,806100.0,11.7762,11.7828,11.7696,11.7828,806100.0
2005-02-03 15:50:00,17.81,17.81,17.78,17.8,775200.0,11.7828,11.7828,11.7629,11.7762,775200.0
2005-02-04 09:30:00,17.8,17.82,17.75,17.77,871500.0,11.7762,11.7894,11.7431,11.7563,871500.0
2005-02-04 09:40:00,17.77,17.8,17.76,17.78,796200.0,11.7563,11.7762,11.7497,11.7629,796200.0
2005-02-04 09:50:00,17.78,17.81,17.77,17.78,657000.0,11.7629,11.7828,11.7563,11.7629,657000.0
2005-02-04 10:00:00,17.78,17.8,17.75,17.75,926100.0,11.7629,11.7762,11.7431,11.7431,926100.0
2005-02-04 10:10:00,17.75,17.78,17.73,17.75,1140000.0,11.7431,11.7629,11.7299,11.7431,1140000.0
2005-02-04 10:20:00,17.75,17.75,17.71,17.72,1208400.0,11.7431,11.7431,11.7166,11.7233,1208400.0
2005-02-04 10:30:00,17.72,17.74,17.71,17.74,691800.0,11.7233,11.7365,11.7166,11.7365,691800.0
2005-02-04 10:40:00,17.74,17.75,17.73,17.75,369000.0,11.7365,11.7431,11.7299,11.7431,369000.0
2005-02-04 10:50:00,17.75,17.76,17.74,17.74,410100.0,11.7431,11.7497,11.7365,11.7365,410100.0
2005-02-04 11:00:00,17.74,17.78,17.74,17.78,767400.0,11.7365,11.7629,11.7365,11.7629,767400.0
2005-02-04 11:10:00,17.77,17.78,17.76,17.77,477300.0,11.7563,11.7629,11.7497,11.7563,477300.0
2005-02-04 11:20:00,17.78,17.79,17.76,17.77,361500.0,11.7629,11.7696,11.7497,11.7563,361500.0
2005-02-04 11:30:00,17.77,17.78,17.76,17.77,368400.0,11.7563,11.7629,11.7497,11.7563,368400.0
2005-02-04 11:40:00,17.77,17.78,17.76,17.77,194700.0,11.7563,11.7629,11.7497,11.7563,194700.0
2005-02-04 11:50:00,17.78,17.78,17.75,17.75,264000.0,11.7629,11.7629,11.7431,11.7431,264000.0
2005-02-04 12:00:00,17.75,17.77,17.75,17.77,233400.0,11.7431,11.7563,11.7431,11.7563,233400.0
2005-02-04 12:10:00,17.77,17.77,17.76,17.77,180900.0,11.7563,11.7563,11.7497,11.7563,180900.0
2005-02-04 12:20:00,17.76,17.77,17.76,17.77,134100.0,11.7497,11.7563,11.7497,11.7563,134100.0
2005-02-04 12:30:00,17.77,17.77,17.76,17.76,229800.0,11.7563,11.7563,11.7497,11.7497,229800.0
2005-02-04 12:40:00,17.76,17.77,17.76,17.76,174600.0,11.7497,11.7563,11.7497,11.7497,174600.0
2005-02-04 12:50:00,17.76,17.77,17.76,17.76,122700.0,11.7497,11.7563,11.7497,11.7497,122700.0
2005-02-04 13:00:00,17.76,17.77,17.76,17.76,182400.0,11.7497,11.7563,11.7497,11.7497,182400.0
2005-02-04 13:10:00,17.77,17.77,17.75,17.76,381000.0,11.7563,11.7563,11.7431,11.7497,381000.0
2005-02-04 13:20:00,17.76,17.77,17.76,17.77,239400.0,11.7497,11.7563,11.7497,11.7563,239400.0
2005-02-04 13:30:00,17.77,17.8,17.77,17.79,599100.0,11.7563,11.7762,11.7563,11.7696,599100.0
2005-02-04 13:40:00,17.79,17.82,17.78,17.79,590100.0,11.7696,11.7894,11.7629,11.7696,590100.0
2005-02-04 13:50:00,17.79,17.79,17.77,17.79,310500.0,11.7696,11.7696,11.7563,11.7696,310500.0
2005-02-04 14:00:00,17.79,17.8,17.78,17.78,548100.0,11.7696,11.7762,11.7629,11.7629,548100.0
2005-02-04 14:10:00,17.78,17.79,17.77,17.78,290400.0,11.7629,11.7696,11.7563,11.7629,290400.0
2005-02-04 14:20:00,17.78,17.79,17.77,17.77,204900.0,11.7629,11.7696,11.7563,11.7563,204900.0
2005-02-04 14:30:00,17.78,17.78,17.76,17.77,334200.0,11.7629,11.7629,11.7497,11.7563,334200.0
2005-02-04 14:40:00,17.77,17.78,17.76,17.77,551100.0,11.7563,11.7629,11.7497,11.7563,551100.0
2005-02-04 14:50:00,17.77,17.78,17.76,17.78,478500.0,11.7563,11.7629,11.7497,11.7629,478500.0
2005-02-04 15:00:00,17.78,17.8,17.78,17.8,672600.0,11.7629,11.7762,11.7629,11.7762,672600.0
2005-02-04 15:10:00,17.8,17.81,17.79,17.81,593700.0,11.7762,11.7828,11.7696,11.7828,593700.0
2005-02-04 15:20:00,17.81,17.82,17.8,17.82,599700.0,11.7828,11.7894,11.7762,11.7894,599700.0
2005-02-04 15:30:00,17.82,17.83,17.81,17.81,1080900.0,11.7894,11.796,11.7828,11.7828,1080900.0
2005-02-04 15:40:00,17.82,17.86,17.81,17.84,1332300.0,11.7894,11.8159,11.7828,11.8026,1332300.0
2005-02-04 15:50:00,17.84,17.86,17.81,17.83,1305900.0,11.8026,11.8159,11.7828,11.796,1305900.0
2005-02-07 09:30:00,17.9,17.91,17.86,17.86,1238700.0,11.8423,11.849,11.8159,11.8159,1238700.0
2005-02-07 09:40:00,17.85,17.86,17.82,17.84,967500.0,11.8093,11.8159,11.7894,11.8026,967500.0
2005-02-07 09:50:00,17.84,17.86,17.84,17.85,691200.0,11.8026,11.8159,11.8026,11.8093,691200.0
2005-02-07 10:00:00,17.84,17.88,17.84,17.86,558900.0,11.8026,11.8291,11.8026,11.8159,558900.0
2005-02-07 10:10:00,17.86,17.88,17.86,17.87,812700.0,11.8159,11.8291,11.8159,11.8225,812700.0
2005-02-07 10:20:00,17.87,17.88,17.86,17.87,760200.0,11.8225,11.8291,11.8159,11.8225,760200.0
2005-02-07 10:30:00,17.86,17.88,17.85,17.88,455700.0,11.8159,11.8291,11.8093,11.8291,455700.0
2005-02-07 10:40:00,17.87,17.89,17.87,17.88,710700.0,11.8225,11.8357,11.8225,11.8291,710700.0
2005-02-07 10:50:00,17.88,17.89,17.88,17.89,573600.0,11.8291,11.8357,11.8291,11.8357,573600.0
2005-02-07 11:00:00,17.89,17.89,17.87,17.89,798300.0,11.8357,11.8357,11.8225,11.8357,798300.0
2005-02-07 11:10:00,17.88,17.9,17.88,17.88,348000.0,11.8291,11.8423,11.8291,11.8291,348000.0
2005-02-07 11:20:00,17.88,17.89,17.87,17.88,315000.0,11.8291,11.8357,11.8225,11.8291,315000.0
2005-02-07 11:30:00,17.88,17.89,17.87,17.87,186000.0,11.8291,11.8357,11.8225,11.8225,186000.0
2005-02-07 11:40:00,17.88,17.88,17.87,17.87,264300.0,11.8291,11.8291,11.8225,11.8225,264300.0
2005-02-07 11:50:00,17.87,17.88,17.87,17.87,451800.0,11.8225,11.8291,11.8225,11.8225,451800.0
2005-02-07 12:00:00,17.87,17.88,17.86,17.87,408300.0,11.8225,11.8291,11.8159,11.8225,408300.0
2005-02-07 12:10:00,17.87,17.87,17.86,17.86,237900.0,11.8225,11.8225,11.8159,11.8159,237900.0
2005-02-07 12:20:00,17.86,17.87,17.85,17.87,233100.0,11.8159,11.8225,11.8093,11.8225,233100.0
2005-02-07 12:30:00,17.87,17.87,17.86,17.87,240300.0,11.8225,11.8225,11.8159,11.8225,240300.0
2005-02-07 12:40:00,17.87,17.89,17.86,17.88,316200.0,11.8225,11.8357,11.8159,11.8291,316200.0
2005-02-07 12:50:00,17.88,17.89,17.87,17.88,142800.0,11.8291,11.8357,11.8225,11.8291,142800.0
2005-02-07 13:00:00,17.89,17.89,17.87,17.87,255000.0,11.8357,11.8357,11.8225,11.8225,255000.0
2005-02-07 13:10:00,17.87,17.87,17.85,17.86,239700.0,11.8225,11.8225,11.8093,11.8159,239700.0
2005-02-07 13:20:00,17.86,17.87,17.84,17.85,387600.0,11.8159,11.8225,11.8026,11.8093,387600.0
2005-02-07 13:30:00,17.85,17.86,17.84,17.84,206400.0,11.8093,11.8159,11.8026,11.8026,206400.0
2005-02-07 13:40:00,17.85,17.86,17.84,17.85,732300.0,11.8093,11.8159,11.8026,11.8093,732300.0
2005-02-07 13:50:00,17.85,17.85,17.84,17.84,324300.0,11.8093,11.8093,11.8026,11.8026,324300.0
2005-02-07 14:00:00,17.84,17.85,17.84,17.85,194100.0,11.8026,11.8093,11.8026,11.8093,194100.0
2005-02-07 14:10:00,17.85,17.86,17.85,17.86,173700.0,11.8093,11.8159,11.8093,11.8159,173700.0
2005-02-07 14:20:00,17.86,17.88,17.85,17.88,321000.0,11.8159,11.8291,11.8093,11.8291,321000.0
2005-02-07 14:30:00,17.88,17.88,17.87,17.87,264900.0,11.8291,11.8291,11.8225,11.8225,264900.0
2005-02-07 14:40:00,17.87,17.88,17.86,17.87,418500.0,11.8225,11.8291,11.8159,11.8225,418500.0
2005-02-07 14:50:00,17.87,17.88,17.86,17.86,283500.0,11.8225,11.8291,11.8159,11.8159,283500.0
2005-02-07 15:00:00,17.87,17.87,17.85,17.86,325200.0,11.8225,11.8225,11.8093,11.8159,325200.0
2005-02-07 15:10:00,17.86,17.86,17.85,17.85,264600.0,11.8159,11.8159,11.8093,11.8093,264600.0
2005-02-07 15:20:00,17.85,17.87,17.84,17.85,472800.0,11.8093,11.8225,11.8026,11.8093,472800.0
2005-02-07 15:30:00,17.85,17.85,17.83,17.84,1061100.0,11.8093,11.8093,11.796,11.8026,1061100.0
2005-02-07 15:40:00,17.84,17.86,17.84,17.86,540000.0,11.8026,11.8159,11.8026,11.8159,540000.0
2005-02-07 15:50:00,17.86,17.86,17.83,17.83,615900.0,11.8159,11.8159,11.796,11.796,615900.0
2005-02-08 09:30:00,17.77,17.82,17.74,17.76,1627200.0,11.7563,11.7894,11.7365,11.7497,1627200.0
2005-02-08 09:40:00,17.77,17.8,17.75,17.76,546900.0,11.7563,11.7762,11.7431,11.7497,546900.0
2005-02-08 09:50:00,17.76,17.82,17.76,17.82,583200.0,11.7497,11.7894,11.7497,11.7894,583200.0
2005-02-08 10:00:00,17.82,17.82,17.78,17.8,330900.0,11.7894,11.7894,11.7629,11.7762,330900.0
2005-02-08 10:10:00,17.8,17.81,17.78,17.81,504600.0,11.7762,11.7828,11.7629,11.7828,504600.0
2005-02-08 10:20:00,17.81,17.82,17.79,17.81,283800.0,11.7828,11.7894,11.7696,11.7828,283800.0
2005-02-08 10:30:00,17.81,17.83,17.81,17.83,1003800.0,11.7828,11.796,11.7828,11.796,1003800.0
2005-02-08 10:40:00,17.83,17.85,17.83,17.84,723600.0,11.796,11.8093,11.796,11.8026,723600.0
2005-02-08 10:50:00,17.84,17.85,17.83,17.84,336600.0,11.8026,11.8093,11.796,11.8026,336600.0
2005-02-08 11:00:00,17.84,17.86,17.83,17.86,251700.0,11.8026,11.8159,11.796,11.8159,251700.0
2005-02-08 11:10:00,17.86,17.86,17.84,17.85,156000.0,11.8159,11.8159,11.8026,11.8093,156000.0
2005-02-08 11:20:00,17.85,17.85,17.84,17.84,343200.0,11.8093,11.8093,11.8026,11.8026,343200.0
2005-02-08 11:30:00,17.84,17.85,17.84,17.84,205800.0,11.8026,11.8093,11.8026,11.8026,205800.0
2005-02-08 11:40:00,17.84,17.84,17.83,17.83,363000.0,11.8026,11.8026,11.796,11.796,363000.0
2005-02-08 11:50:00,17.83,17.83,17.81,17.83,175500.0,11.796,11.796,11.7828,11.796,175500.0
2005-02-08 12:00:00,17.83,17.83,17.79,17.8,382800.0,11.796,11.796,11.7696,11.7762,382800.0
2005-02-08 12:10:00,17.81,17.81,17.78,17.8,468000.0,11.7828,11.7828,11.7629,11.7762,468000.0
2005-02-08 12:20:00,17.79,17.8,17.77,17.79,351600.0,11.7696,11.7762,11.7563,11.7696,351600.0
2005-02-08 12:30:00,17.79,17.8,17.78,17.8,174600.0,11.7696,11.7762,11.7629,11.7762,174600.0
2005-02-08 12:40:00,17.8,17.81,17.79,17.8,179100.0,11.7762,11.7828,11.7696,11.7762,179100.0
2005-02-08 12:50:00,17.8,17.81,17.79,17.8,270300.0,11.7762,11.7828,11.7696,11.7762,270300.0
2005-02-08 13:00:00,17.8,17.81,17.79,17.81,172800.0,11.7762,11.7828,11.7696,11.7828,172800.0
2005-02-08 13:10:00,17.81,17.81,17.79,17.8,171600.0,11.7828,11.7828,11.7696,11.7762,171600.0
2005-02-08 13:20:00,17.8,17.81,17.8,17.81,177000.0,11.7762,11.7828,11.7762,11.7828,177000.0
2005-02-08 13:30:00,17.81,17.81,17.8,17.8,127800.0,11.7828,11.7828,11.7762,11.7762,127800.0
2005-02-08 13:40:00,17.8,17.8,17.79,17.8,195600.0,11.7762,11.7762,11.7696,11.7762,195600.0
2005-02-08 13:50:00,17.8,17.8,17.79,17.8,232200.0,11.7762,11.7762,11.7696,11.7762,232200.0
2005-02-08 14:00:00,17.8,17.81,17.8,17.81,192900.0,11.7762,11.7828,11.7762,11.7828,192900.0
2005-02-08 14:10:00,17.81,17.82,17.81,17.81,433200.0,11.7828,11.7894,11.7828,11.7828,433200.0
2005-02-08 14:20:00,17.81,17.82,17.79,17.8,361800.0,11.7828,11.7894,11.7696,11.7762,361800.0
2005-02-08 14:30:00,17.8,17.8,17.78,17.79,587100.0,11.7762,11.7762,11.7629,11.7696,587100.0
2005-02-08 14:40:00,17.79,17.79,17.75,17.77,388500.0,11.7696,11.7696,11.7431,11.7563,388500.0
2005-02-08 14:50:00,17.77,17.79,17.76,17.79,347700.0,11.7563,11.7696,11.7497,11.7696,347700.0
2005-02-08 15:00:00,17.79,17.81,17.79,17.79,334500.0,11.7696,11.7828,11.7696,11.7696,334500.0
2005-02-08 15:10:00,17.79,17.8,17.78,17.79,261900.0,11.7696,11.7762,11.7629,11.7696,261900.0
2005-02-08 15:20:00,17.79,17.8,17.78,17.79,372900.0,11.7696,11.7762,11.7629,11.7696,372900.0
2005-02-08 15:30:00,17.79,17.81,17.78,17.8,410700.0,11.7696,11.7828,11.7629,11.7762,410700.0
2005-02-08 15:40:00,17.8,17.8,17.77,17.79,558600.0,11.7762,11.7762,11.7563,11.7696,558600.0
2005-02-08 15:50:00,17.79,17.8,17.76,17.76,1123200.0,11.7696,11.7762,11.7497,11.7497,1123200.0
2005-02-09 09:30:00,17.62,17.69,17.62,17.69,1987800.0,11.6571,11.7034,11.6571,11.7034,1987800.0
2005-02-09 09:40:00,17.68,17.7,17.64,17.69,951300.0,11.6968,11.71,11.6703,11.7034,951300.0
2005-02-09 09:50:00,17.69,17.69,17.63,17.66,793800.0,11.7034,11.7034,11.6637,11.6836,793800.0
2005-02-09 10:00:00,17.66,17.68,17.65,17.66,610800.0,11.6836,11.6968,11.6769,11.6836,610800.0
2005-02-09 10:10:00,17.66,17.66,17.58,17.6,1229700.0,11.6836,11.6836,11.6306,11.6439,1229700.0
2005-02-09 10:20:00,17.6,17.62,17.57,17.61,787200.0,11.6439,11.6571,11.624,11.6505,787200.0
2005-02-09 10:30:00,17.6,17.6,17.55,17.57,678000.0,11.6439,11.6439,11.6108,11.624,678000.0
2005-02-09 10:40:00,17.58,17.58,17.56,17.58,816000.0,11.6306,11.6306,11.6174,11.6306,816000.0
2005-02-09 10:50:00,17.58,17.59,17.56,17.58,460800.0,11.6306,11.6372,11.6174,11.6306,460800.0
2005-02-09 11:00:00,17.58,17.58,17.56,17.57,507300.0,11.6306,11.6306,11.6174,11.624,507300.0
2005-02-09 11:10:00,17.56,17.58,17.55,17.58,540300.0,11.6174,11.6306,11.6108,11.6306,540300.0
2005-02-09 11:20:00,17.58,17.59,17.54,17.54,548100.0,11.6306,11.6372,11.6042,11.6042,548100.0
2005-02-09 11:30:00,17.54,17.55,17.53,17.55,619800.0,11.6042,11.6108,11.5976,11.6108,619800.0
2005-02-09 11:40:00,17.54,17.55,17.54,17.54,312900.0,11.6042,11.6108,11.6042,11.6042,312900.0
2005-02-09 11:50:00,17.55,17.56,17.54,17.56,249000.0,11.6108,11.6174,11.6042,11.6174,249000.0
2005-02-09 12:00:00,17.55,17.57,17.55,17.57,410700.0,11.6108,11.624,11.6108,11.624,410700.0
2005-02-09 12:10:00,17.57,17.58,17.57,17.58,171900.0,11.624,11.6306,11.624,11.6306,171900.0
2005-02-09 12:20:00,17.58,17.6,17.57,17.6,521100.0,11.6306,11.6439,11.624,11.6439,521100.0
2005-02-09 12:30:00,17.6,17.62,17.59,17.62,352200.0,11.6439,11.6571,11.6372,11.6571,352200.0
2005-02-09 12:40:00,17.62,17.62,17.6,17.61,325200.0,11.6571,11.6571,11.6439,11.6505,325200.0
2005-02-09 12:50:00,17.61,17.62,17.6,17.6,244200.0,11.6505,11.6571,11.6439,11.6439,244200.0
2005-02-09 13:00:00,17.6,17.62,17.59,17.62,345000.0,11.6439,11.6571,11.6372,11.6571,345000.0
2005-02-09 13:10:00,17.61,17.62,17.61,17.61,186900.0,11.6505,11.6571,11.6505,11.6505,186900.0
2005-02-09 13:20:00,17.61,17.62,17.6,17.62,186000.0,11.6505,11.6571,11.6439,11.6571,186000.0
2005-02-09 13:30:00,17.62,17.64,17.61,17.62,397200.0,11.6571,11.6703,11.6505,11.6571,397200.0
2005-02-09 13:40:00,17.62,17.62,17.61,17.62,151800.0,11.6571,11.6571,11.6505,11.6571,151800.0
2005-02-09 13:50:00,17.61,17.63,17.6,17.61,620400.0,11.6505,11.6637,11.6439,11.6505,620400.0
2005-02-09 14:00:00,17.61,17.61,17.54,17.54,798600.0,11.6505,11.6505,11.6042,11.6042,798600.0
2005-02-09 14:10:00,17.54,17.56,17.54,17.55,407400.0,11.6042,11.6174,11.6042,11.6108,407400.0
2005-02-09 14:20:00,17.55,17.56,17.52,17.53,613200.0,11.6108,11.6174,11.5909,11.5976,613200.0
2005-02-09 14:30:00,17.53,17.57,17.53,17.57,549900.0,11.5976,11.624,11.5976,11.624,549900.0
2005-02-09 14:40:00,17.58,17.58,17.55,17.56,661200.0,11.6306,11.6306,11.6108,11.6174,661200.0
2005-02-09 14:50:00,17.56,17.61,17.53,17.56,565200.0,11.6174,11.6505,11.5976,11.6174,565200.0
2005-02-09 15:00:00,17.55,17.57,17.53,17.55,615600.0,11.6108,11.624,11.5976,11.6108,615600.0
2005-02-09 15:10:00,17.55,17.55,17.53,17.55,664800.0,11.6108,11.6108,11.5976,11.6108,664800.0
2005-02-09 15:20:00,17.55,17.6,17.55,17.58,843000.0,11.6108,11.6439,11.6108,11.6306,843000.0
2005-02-09 15:30:00,17.58,17.59,17.57,17.58,679200.0,11.6306,11.6372,11.624,11.6306,679200.0
2005-02-09 15:40:00,17.58,17.58,17.56,17.57,773700.0,11.6306,11.6306,11.6174,11.624,773700.0
2005-02-09 15:50:00,17.57,17.57,17.52,17.52,1548600.0,11.624,11.624,11.5909,11.5909,1548600.0
2005-02-10 09:30:00,17.49,17.56,17.48,17.56,1439100.0,11.5711,11.6174,11.5645,11.6174,1439100.0
2005-02-10 09:40:00,17.55,17.57,17.53,17.56,867300.0,11.6108,11.624,11.5976,11.6174,867300.0
2005-02-10 09:50:00,17.56,17.56,17.51,17.54,461100.0,11.6174,11.6174,11.5843,11.6042,461100.0
2005-02-10 10:00:00,17.55,17.61,17.53,17.56,739500.0,11.6108,11.6505,11.5976,11.6174,739500.0
2005-02-10 10:10:00,17.56,17.58,17.55,17.58,405300.0,11.6174,11.6306,11.6108,11.6306,405300.0
2005-02-10 10:20:00,17.58,17.61,17.53,17.55,440100.0,11.6306,11.6505,11.5976,11.6108,440100.0
2005-02-10 10:30:00,17.55,17.55,17.52,17.53,468900.0,11.6108,11.6108,11.5909,11.5976,468900.0
2005-02-10 10:40:00,17.53,17.61,17.51,17.52,343200.0,11.5976,11.6505,11.5843,11.5909,343200.0
2005-02-10 10:50:00,17.51,17.53,17.5,17.51,496200.0,11.5843,11.5976,11.5777,11.5843,496200.0
2005-02-10 11:00:00,17.51,17.51,17.47,17.47,793500.0,11.5843,11.5843,11.5579,11.5579,793500.0
2005-02-10 11:10:00,17.47,17.48,17.45,17.46,459000.0,11.5579,11.5645,11.5446,11.5512,459000.0
2005-02-10 11:20:00,17.46,17.48,17.45,17.47,448200.0,11.5512,11.5645,11.5446,11.5579,448200.0
2005-02-10 11:30:00,17.47,17.48,17.46,17.46,533100.0,11.5579,11.5645,11.5512,11.5512,533100.0
2005-02-10 11:40:00,17.46,17.47,17.46,17.47,331200.0,11.5512,11.5579,11.5512,11.5579,331200.0
2005-02-10 11:50:00,17.47,17.48,17.46,17.47,443700.0,11.5579,11.5645,11.5512,11.5579,443700.0
2005-02-10 12:00:00,17.47,17.48,17.46,17.46,314100.0,11.5579,11.5645,11.5512,11.5512,314100.0
2005-02-10 12:10:00,17.47,17.48,17.46,17.46,184500.0,11.5579,11.5645,11.5512,11.5512,184500.0
2005-02-10 12:20:00,17.47,17.49,17.46,17.49,348600.0,11.5579,11.5711,11.5512,11.5711,348600.0
2005-02-10 12:30:00,17.48,17.49,17.48,17.49,279900.0,11.5645,11.5711,11.5645,11.5711,279900.0
2005-02-10 12:40:00,17.49,17.49,17.48,17.48,298800.0,11.5711,11.5711,11.5645,11.5645,298800.0
2005-02-10 12:50:00,17.49,17.5,17.48,17.49,275400.0,11.5711,11.5777,11.5645,11.5711,275400.0
2005-02-10 13:00:00,17.49,17.49,17.47,17.47,332100.0,11.5711,11.5711,11.5579,11.5579,332100.0
2005-02-10 13:10:00,17.47,17.48,17.45,17.46,548400.0,11.5579,11.5645,11.5446,11.5512,548400.0
2005-02-10 13:20:00,17.46,17.48,17.44,17.47,917400.0,11.5512,11.5645,11.538,11.5579,917400.0
2005-02-10 13:30:00,17.47,17.48,17.46,17.46,917400.0,11.5579,11.5645,11.5512,11.5512,917400.0
2005-02-10 13:40:00,17.46,17.46,17.45,17.45,464100.0,11.5512,11.5512,11.5446,11.5446,464100.0
2005-02-10 13:50:00,17.45,17.46,17.44,17.46,347400.0,11.5446,11.5512,11.538,11.5512,347400.0
2005-02-10 14:00:00,17.45,17.46,17.44,17.45,1282500.0,11.5446,11.5512,11.538,11.5446,1282500.0
2005-02-10 14:10:00,17.45,17.47,17.45,17.46,818100.0,11.5446,11.5579,11.5446,11.5512,818100.0
2005-02-10 14:20:00,17.46,17.46,17.43,17.43,467100.0,11.5512,11.5512,11.5314,11.5314,467100.0
2005-02-10 14:30:00,17.44,17.46,17.44,17.46,1041900.0,11.538,11.5512,11.538,11.5512,1041900.0
2005-02-10 14:40:00,17.46,17.47,17.44,17.47,666000.0,11.5512,11.5579,11.538,11.5579,666000.0
2005-02-10 14:50:00,17.46,17.51,17.46,17.46,980100.0,11.5512,11.5843,11.5512,11.5512,980100.0
2005-02-10 15:00:00,17.46,17.48,17.45,17.48,630300.0,11.5512,11.5645,11.5446,11.5645,630300.0
2005-02-10 15:10:00,17.48,17.5,17.47,17.48,619800.0,11.5645,11.5777,11.5579,11.5645,619800.0
2005-02-10 15:20:00,17.48,17.49,17.47,17.47,712800.0,11.5645,11.5711,11.5579,11.5579,712800.0
2005-02-10 15:30:00,17.47,17.48,17.44,17.44,1203000.0,11.5579,11.5645,11.538,11.538,1203000.0
2005-02-10 15:40:00,17.44,17.44,17.42,17.43,1632000.0,11.538,11.538,11.5248,11.5314,1632000.0
2005-02-10 15:50:00,17.43,17.43,17.41,17.42,1855800.0,11.5314,11.5314,11.5182,11.5248,1855800.0
2005-02-11 09:30:00,17.37,17.42,17.37,17.38,1892100.0,11.4917,11.5248,11.4917,11.4983,1892100.0
2005-02-11 09:40:00,17.38,17.4,17.37,17.38,613500.0,11.4983,11.5115,11.4917,11.4983,613500.0
2005-02-11 09:50:00,17.38,17.45,17.38,17.43,1037700.0,11.4983,11.5446,11.4983,11.5314,1037700.0
2005-02-11 10:00:00,17.43,17.48,17.42,17.48,658800.0,11.5314,11.5645,11.5248,11.5645,658800.0
2005-02-11 10:10:00,17.48,17.48,17.42,17.43,696300.0,11.5645,11.5645,11.5248,11.5314,696300.0
2005-02-11 10:20:00,17.43,17.43,17.4,17.41,1070700.0,11.5314,11.5314,11.5115,11.5182,1070700.0
2005-02-11 10:30:00,17.41,17.43,17.4,17.41,933300.0,11.5182,11.5314,11.5115,11.5182,933300.0
2005-02-11 10:40:00,17.41,17.42,17.4,17.41,625800.0,11.5182,11.5248,11.5115,11.5182,625800.0
2005-02-11 10:50:00,17.41,17.41,17.37,17.39,1050600.0,11.5182,11.5182,11.4917,11.5049,1050600.0
2005-02-11 11:00:00,17.39,17.42,17.39,17.42,1003200.0,11.5049,11.5248,11.5049,11.5248,1003200.0
2005-02-11 11:10:00,17.42,17.45,17.42,17.43,1080600.0,11.5248,11.5446,11.5248,11.5314,1080600.0
2005-02-11 11:20:00,17.43,17.52,17.42,17.52,1291500.0,11.5314,11.5909,11.5248,11.5909,1291500.0
2005-02-11 11:30:00,17.53,17.54,17.49,17.5,972900.0,11.5976,11.6042,11.5711,11.5777,972900.0
2005-02-11 11:40:00,17.5,17.5,17.48,17.49,826200.0,11.5777,11.5777,11.5645,11.5711,826200.0
2005-02-11 11:50:00,17.48,17.5,17.47,17.49,708600.0,11.5645,11.5777,11.5579,11.5711,708600.0
2005-02-11 12:00:00,17.5,17.53,17.48,17.53,739200.0,11.5777,11.5976,11.5645,11.5976,739200.0
2005-02-11 12:10:00,17.53,17.53,17.49,17.5,645300.0,11.5976,11.5976,11.5711,11.5777,645300.0
2005-02-11 12:20:00,17.5,17.54,17.38,17.51,843600.0,11.5777,11.6042,11.4983,11.5843,843600.0
2005-02-11 12:30:00,17.51,17.51,17.48,17.5,511800.0,11.5843,11.5843,11.5645,11.5777,511800.0
2005-02-11 12:40:00,17.5,17.5,17.47,17.48,322500.0,11.5777,11.5777,11.5579,11.5645,322500.0
2005-02-11 12:50:00,17.48,17.48,17.45,17.46,900000.0,11.5645,11.5645,11.5446,11.5512,900000.0
2005-02-11 13:00:00,17.46,17.48,17.44,17.47,449700.0,11.5512,11.5645,11.538,11.5579,449700.0
2005-02-11 13:10:00,17.47,17.47,17.44,17.46,296700.0,11.5579,11.5579,11.538,11.5512,296700.0
2005-02-11 13:20:00,17.46,17.47,17.45,17.47,405900.0,11.5512,11.5579,11.5446,11.5579,405900.0
2005-02-11 13:30:00,17.47,17.47,17.46,17.47,283500.0,11.5579,11.5579,11.5512,11.5579,283500.0
2005-02-11 13:40:00,17.47,17.48,17.45,17.46,259800.0,11.5579,11.5645,11.5446,11.5512,259800.0
2005-02-11 13:50:00,17.46,17.47,17.46,17.46,310500.0,11.5512,11.5579,11.5512,11.5512,310500.0
2005-02-11 14:00:00,17.46,17.46,17.44,17.45,399300.0,11.5512,11.5512,11.538,11.5446,399300.0
2005-02-11 14:10:00,17.45,17.45,17.43,17.44,324900.0,11.5446,11.5446,11.5314,11.538,324900.0
2005-02-11 14:20:00,17.44,17.47,17.44,17.46,390000.0,11.538,11.5579,11.538,11.5512,390000.0
2005-02-11 14:30:00,17.46,17.47,17.45,17.46,273600.0,11.5512,11.5579,11.5446,11.5512,273600.0
2005-02-11 14:40:00,17.46,17.47,17.45,17.45,542700.0,11.5512,11.5579,11.5446,11.5446,542700.0
2005-02-11 14:50:00,17.45,17.47,17.45,17.46,688800.0,11.5446,11.5579,11.5446,11.5512,688800.0
2005-02-11 15:00:00,17.47,17.47,17.45,17.47,683700.0,11.5579,11.5579,11.5446,11.5579,683700.0
2005-02-11 15:10:00,17.47,17.48,17.45,17.45,475500.0,11.5579,11.5645,11.5446,11.5446,475500.0
2005-02-11 15:20:00,17.45,17.46,17.43,17.43,641400.0,11.5446,11.5512,11.5314,11.5314,641400.0
2005-02-11 15:30:00,17.43,17.44,17.43,17.43,753300.0,11.5314,11.538,11.5314,11.5314,753300.0
2005-02-11 15:40:00,17.43,17.47,17.42,17.46,1451100.0,11.5314,11.5579,11.5248,11.5512,1451100.0
2005-02-11 15:50:00,17.46,17.47,17.38,17.38,2376600.0,11.5512,11.5579,11.4983,11.4983,2376600.0
2005-02-14 09:30:00,17.46,17.46,17.37,17.39,1256700.0,11.5512,11.5512,11.4917,11.5049,1256700.0
2005-02-14 09:40:00,17.39,17.4,17.37,17.37,1209900.0,11.5049,11.5115,11.4917,11.4917,1209900.0
2005-02-14 09:50:00,17.37,17.39,17.37,17.39,1009500.0,11.4917,11.5049,11.4917,11.5049,1009500.0
2005-02-14 10:00:00,17.39,17.43,17.37,17.39,707700.0,11.5049,11.5314,11.4917,11.5049,707700.0
2005-02-14 10:10:00,17.39,17.42,17.39,17.41,549000.0,11.5049,11.5248,11.5049,11.5182,549000.0
2005-02-14 10:20:00,17.41,17.47,17.41,17.44,843000.0,11.5182,11.5579,11.5182,11.538,843000.0
2005-02-14 10:30:00,17.43,17.44,17.41,17.43,696300.0,11.5314,11.538,11.5182,11.5314,696300.0
2005-02-14 10:40:00,17.43,17.45,17.42,17.45,540000.0,11.5314,11.5446,11.5248,11.5446,540000.0
2005-02-14 10:50:00,17.44,17.45,17.41,17.44,582300.0,11.538,11.5446,11.5182,11.538,582300.0
2005-02-14 11:00:00,17.44,17.46,17.43,17.45,447000.0,11.538,11.5512,11.5314,11.5446,447000.0
2005-02-14 11:10:00,17.45,17.47,17.44,17.47,490200.0,11.5446,11.5579,11.538,11.5579,490200.0
2005-02-14 11:20:00,17.47,17.48,17.46,17.48,651600.0,11.5579,11.5645,11.5512,11.5645,651600.0
2005-02-14 11:30:00,17.48,17.48,17.45,17.46,540300.0,11.5645,11.5645,11.5446,11.5512,540300.0
2005-02-14 11:40:00,17.46,17.47,17.44,17.45,243600.0,11.5512,11.5579,11.538,11.5446,243600.0
2005-02-14 11:50:00,17.45,17.46,17.45,17.46,181200.0,11.5446,11.5512,11.5446,11.5512,181200.0
2005-02-14 12:00:00,17.46,17.46,17.43,17.46,363600.0,11.5512,11.5512,11.5314,11.5512,363600.0
2005-02-14 12:10:00,17.46,17.48,17.46,17.47,309000.0,11.5512,11.5645,11.5512,11.5579,309000.0
2005-02-14 12:20:00,17.47,17.48,17.46,17.47,431100.0,11.5579,11.5645,11.5512,11.5579,431100.0
2005-02-14 12:30:00,17.47,17.48,17.46,17.47,274500.0,11.5579,11.5645,11.5512,11.5579,274500.0
2005-02-14 12:40:00,17.47,17.5,17.47,17.5,430500.0,11.5579,11.5777,11.5579,11.5777,430500.0
2005-02-14 12:50:00,17.5,17.5,17.48,17.49,336900.0,11.5777,11.5777,11.5645,11.5711,336900.0
2005-02-14 13:00:00,17.48,17.49,17.47,17.49,253500.0,11.5645,11.5711,11.5579,11.5711,253500.0
2005-02-14 13:10:00,17.49,17.5,17.48,17.49,226200.0,11.5711,11.5777,11.5645,11.5711,226200.0
2005-02-14 13:20:00,17.49,17.5,17.49,17.5,390000.0,11.5711,11.5777,11.5711,11.5777,390000.0
2005-02-14 13:30:00,17.5,17.5,17.48,17.48,343200.0,11.5777,11.5777,11.5645,11.5645,343200.0
2005-02-14 13:40:00,17.49,17.49,17.48,17.49,201900.0,11.5711,11.5711,11.5645,11.5711,201900.0
2005-02-14 13:50:00,17.49,17.5,17.48,17.49,405000.0,11.5711,11.5777,11.5645,11.5711,405000.0
2005-02-14 14:00:00,17.49,17.49,17.47,17.48,421500.0,11.5711,11.5711,11.5579,11.5645,421500.0
2005-02-14 14:10:00,17.48,17.49,17.48,17.49,589800.0,11.5645,11.5711,11.5645,11.5711,589800.0
2005-02-14 14:20:00,17.49,17.5,17.48,17.48,455100.0,11.5711,11.5777,11.5645,11.5645,455100.0
2005-02-14 14:30:00,17.49,17.49,17.47,17.48,410100.0,11.5711,11.5711,11.5579,11.5645,410100.0
2005-02-14 14:40:00,17.49,17.49,17.45,17.47,411600.0,11.5711,11.5711,11.5446,11.5579,411600.0
2005-02-14 14:50:00,17.47,17.47,17.44,17.45,521400.0,11.5579,11.5579,11.538,11.5446,521400.0
2005-02-14 15:00:00,17.45,17.45,17.44,17.44,485700.0,11.5446,11.5446,11.538,11.538,485700.0
2005-02-14 15:10:00,17.44,17.47,17.43,17.45,400200.0,11.538,11.5579,11.5314,11.5446,400200.0
2005-02-14 15:20:00,17.45,17.46,17.44,17.46,584400.0,11.5446,11.5512,11.538,11.5512,584400.0
2005-02-14 15:30:00,17.47,17.47,17.44,17.45,852300.0,11.5579,11.5579,11.538,11.5446,852300.0
2005-02-14 15:40:00,17.45,17.45,17.43,17.44,710100.0,11.5446,11.5446,11.5314,11.538,710100.0
2005-02-14 15:50:00,17.44,17.44,17.39,17.4,1848300.0,11.538,11.538,11.5049,11.5115,1848300.0
2005-02-15 09:30:00,17.46,17.54,17.46,17.52,1881900.0,11.5512,11.6042,11.5512,11.5909,1881900.0
2005-02-15 09:40:00,17.52,17.55,17.5,17.54,902100.0,11.5909,11.6108,11.5777,11.6042,902100.0
2005-02-15 09:50:00,17.53,17.54,17.51,17.52,833700.0,11.5976,11.6042,11.5843,11.5909,833700.0
2005-02-15 10:00:00,17.52,17.54,17.51,17.52,702600.0,11.5909,11.6042,11.5843,11.5909,702600.0
2005-02-15 10:10:00,17.51,17.54,17.49,17.54,644700.0,11.5843,11.6042,11.5711,11.6042,644700.0
2005-02-15 10:20:00,17.53,17.56,17.53,17.55,754500.0,11.5976,11.6174,11.5976,11.6108,754500.0
2005-02-15 10:30:00,17.55,17.6,17.55,17.6,916200.0,11.6108,11.6439,11.6108,11.6439,916200.0
2005-02-15 10:40:00,17.6,17.6,17.57,17.57,1020900.0,11.6439,11.6439,11.624,11.624,1020900.0
2005-02-15 10:50:00,17.57,17.61,17.57,17.61,793200.0,11.624,11.6505,11.624,11.6505,793200.0
2005-02-15 11:00:00,17.61,17.64,17.61,17.62,1128000.0,11.6505,11.6703,11.6505,11.6571,1128000.0
2005-02-15 11:10:00,17.62,17.63,17.62,17.62,802800.0,11.6571,11.6637,11.6571,11.6571,802800.0
2005-02-15 11:20:00,17.62,17.63,17.62,17.62,454500.0,11.6571,11.6637,11.6571,11.6571,454500.0
2005-02-15 11:30:00,17.62,17.63,17.6,17.61,579600.0,11.6571,11.6637,11.6439,11.6505,579600.0
2005-02-15 11:40:00,17.6,17.61,17.58,17.59,540000.0,11.6439,11.6505,11.6306,11.6372,540000.0
2005-02-15 11:50:00,17.59,17.63,17.59,17.63,628500.0,11.6372,11.6637,11.6372,11.6637,628500.0
2005-02-15 12:00:00,17.63,17.64,17.62,17.63,1020000.0,11.6637,11.6703,11.6571,11.6637,1020000.0
2005-02-15 12:10:00,17.63,17.65,17.62,17.65,568800.0,11.6637,11.6769,11.6571,11.6769,568800.0
2005-02-15 12:20:00,17.65,17.65,17.62,17.63,612000.0,11.6769,11.6769,11.6571,11.6637,612000.0
2005-02-15 12:30:00,17.63,17.65,17.63,17.64,312900.0,11.6637,11.6769,11.6637,11.6703,312900.0
2005-02-15 12:40:00,17.64,17.72,17.62,17.63,455700.0,11.6703,11.7233,11.6571,11.6637,455700.0
2005-02-15 12:50:00,17.62,17.63,17.62,17.63,246900.0,11.6571,11.6637,11.6571,11.6637,246900.0
2005-02-15 13:00:00,17.62,17.63,17.6,17.61,340200.0,11.6571,11.6637,11.6439,11.6505,340200.0
2005-02-15 13:10:00,17.61,17.62,17.6,17.61,411900.0,11.6505,11.6571,11.6439,11.6505,411900.0
2005-02-15 13:20:00,17.61,17.63,17.53,17.56,636600.0,11.6505,11.6637,11.5976,11.6174,636600.0
2005-02-15 13:30:00,17.56,17.61,17.54,17.58,522300.0,11.6174,11.6505,11.6042,11.6306,522300.0
2005-02-15 13:40:00,17.58,17.58,17.55,17.57,416700.0,11.6306,11.6306,11.6108,11.624,416700.0
2005-02-15 13:50:00,17.57,17.59,17.55,17.58,424200.0,11.624,11.6372,11.6108,11.6306,424200.0
2005-02-15 14:00:00,17.58,17.63,17.57,17.57,396000.0,11.6306,11.6637,11.624,11.624,396000.0
2005-02-15 14:10:00,17.57,17.59,17.56,17.58,367200.0,11.624,11.6372,11.6174,11.6306,367200.0
2005-02-15 14:20:00,17.58,17.61,17.58,17.6,402600.0,11.6306,11.6505,11.6306,11.6439,402600.0
2005-02-15 14:30:00,17.6,17.61,17.59,17.61,339900.0,11.6439,11.6505,11.6372,11.6505,339900.0
2005-02-15 14:40:00,17.6,17.61,17.59,17.59,559500.0,11.6439,11.6505,11.6372,11.6372,559500.0
2005-02-15 14:50:00,17.59,17.6,17.58,17.6,382200.0,11.6372,11.6439,11.6306,11.6439,382200.0
2005-02-15 15:00:00,17.6,17.6,17.58,17.58,408300.0,11.6439,11.6439,11.6306,11.6306,408300.0
2005-02-15 15:10:00,17.58,17.6,17.58,17.59,680700.0,11.6306,11.6439,11.6306,11.6372,680700.0
2005-02-15 15:20:00,17.59,17.59,17.56,17.56,461400.0,11.6372,11.6372,11.6174,11.6174,461400.0
2005-02-15 15:30:00,17.56,17.58,17.55,17.57,818100.0,11.6174,11.6306,11.6108,11.624,818100.0
2005-02-15 15:40:00,17.57,17.58,17.54,17.55,1177800.0,11.624,11.6306,11.6042,11.6108,1177800.0
2005-02-15 15:50:00,17.55,17.56,17.54,17.56,1450800.0,11.6108,11.6174,11.6042,11.6174,1450800.0
2005-02-16 09:30:00,17.63,17.65,17.57,17.57,1257600.0,11.6637,11.6769,11.624,11.624,1257600.0
2005-02-16 09:40:00,17.57,17.59,17.55,17.57,822600.0,11.624,11.6372,11.6108,11.624,822600.0
2005-02-16 09:50:00,17.56,17.58,17.55,17.55,726000.0,11.6174,11.6306,11.6108,11.6108,726000.0
2005-02-16 10:00:00,17.55,17.58,17.53,17.56,875700.0,11.6108,11.6306,11.5976,11.6174,875700.0
2005-02-16 10:10:00,17.56,17.6,17.56,17.6,916200.0,11.6174,11.6439,11.6174,11.6439,916200.0
2005-02-16 10:20:00,17.6,17.61,17.58,17.6,859200.0,11.6439,11.6505,11.6306,11.6439,859200.0
2005-02-16 10:30:00,17.6,17.61,17.59,17.59,615900.0,11.6439,11.6505,11.6372,11.6372,615900.0
2005-02-16 10:40:00,17.59,17.6,17.57,17.59,533400.0,11.6372,11.6439,11.624,11.6372,533400.0
2005-02-16 10:50:00,17.58,17.6,17.56,17.58,379200.0,11.6306,11.6439,11.6174,11.6306,379200.0
2005-02-16 11:00:00,17.58,17.58,17.57,17.58,300600.0,11.6306,11.6306,11.624,11.6306,300600.0
2005-02-16 11:10:00,17.58,17.6,17.58,17.59,440400.0,11.6306,11.6439,11.6306,11.6372,440400.0
2005-02-16 11:20:00,17.59,17.61,17.59,17.61,880200.0,11.6372,11.6505,11.6372,11.6505,880200.0
2005-02-16 11:30:00,17.61,17.62,17.59,17.59,390600.0,11.6505,11.6571,11.6372,11.6372,390600.0
2005-02-16 11:40:00,17.59,17.6,17.58,17.6,337500.0,11.6372,11.6439,11.6306,11.6439,337500.0
2005-02-16 11:50:00,17.6,17.61,17.59,17.61,236400.0,11.6439,11.6505,11.6372,11.6505,236400.0
2005-02-16 12:00:00,17.61,17.61,17.59,17.6,384000.0,11.6505,11.6505,11.6372,11.6439,384000.0
2005-02-16 12:10:00,17.6,17.6,17.59,17.59,195600.0,11.6439,11.6439,11.6372,11.6372,195600.0
2005-02-16 12:20:00,17.59,17.59,17.57,17.59,212700.0,11.6372,11.6372,11.624,11.6372,212700.0
2005-02-16 12:30:00,17.59,17.59,17.57,17.58,184800.0,11.6372,11.6372,11.624,11.6306,184800.0
2005-02-16 12:40:00,17.57,17.57,17.55,17.56,290700.0,11.624,11.624,11.6108,11.6174,290700.0
2005-02-16 12:50:00,17.56,17.58,17.54,17.57,340500.0,11.6174,11.6306,11.6042,11.624,340500.0
2005-02-16 13:00:00,17.57,17.58,17.56,17.57,431100.0,11.624,11.6306,11.6174,11.624,431100.0
2005-02-16 13:10:00,17.57,17.59,17.57,17.57,545700.0,11.624,11.6372,11.624,11.624,545700.0
2005-02-16 13:20:00,17.57,17.58,17.54,17.55,408300.0,11.624,11.6306,11.6042,11.6108,408300.0
2005-02-16 13:30:00,17.55,17.55,17.51,17.52,642300.0,11.6108,11.6108,11.5843,11.5909,642300.0
2005-02-16 13:40:00,17.52,17.56,17.52,17.55,316200.0,11.5909,11.6174,11.5909,11.6108,316200.0
2005-02-16 13:50:00,17.54,17.55,17.53,17.53,462900.0,11.6042,11.6108,11.5976,11.5976,462900.0
2005-02-16 14:00:00,17.54,17.56,17.52,17.54,332700.0,11.6042,11.6174,11.5909,11.6042,332700.0
2005-02-16 14:10:00,17.54,17.55,17.53,17.54,259500.0,11.6042,11.6108,11.5976,11.6042,259500.0
2005-02-16 14:20:00,17.53,17.55,17.53,17.55,374400.0,11.5976,11.6108,11.5976,11.6108,374400.0
2005-02-16 14:30:00,17.54,17.55,17.52,17.53,491100.0,11.6042,11.6108,11.5909,11.5976,491100.0
2005-02-16 14:40:00,17.52,17.59,17.52,17.56,766200.0,11.5909,11.6372,11.5909,11.6174,766200.0
2005-02-16 14:50:00,17.56,17.6,17.56,17.59,694800.0,11.6174,11.6439,11.6174,11.6372,694800.0
2005-02-16 15:00:00,17.59,17.6,17.57,17.6,601200.0,11.6372,11.6439,11.624,11.6439,601200.0
2005-02-16 15:10:00,17.59,17.6,17.58,17.59,816900.0,11.6372,11.6439,11.6306,11.6372,816900.0
2005-02-16 15:20:00,17.59,17.59,17.57,17.57,428100.0,11.6372,11.6372,11.624,11.624,428100.0
2005-02-16 15:30:00,17.57,17.57,17.53,17.55,732600.0,11.624,11.624,11.5976,11.6108,732600.0
2005-02-16 15:40:00,17.55,17.56,17.53,17.54,687000.0,11.6108,11.6174,11.5976,11.6042,687000.0
2005-02-16 15:50:00,17.54,17.55,17.53,17.53,1179300.0,11.6042,11.6108,11.5976,11.5976,1179300.0
2005-02-17 09:30:00,17.65,17.68,17.6,17.6,2178900.0,11.6769,11.6968,11.6439,11.6439,2178900.0
2005-02-17 09:40:00,17.59,17.67,17.59,17.67,1525800.0,11.6372,11.6902,11.6372,11.6902,1525800.0
2005-02-17 09:50:00,17.67,17.67,17.63,17.64,1129500.0,11.6902,11.6902,11.6637,11.6703,1129500.0
2005-02-17 10:00:00,17.64,17.66,17.61,17.63,1079400.0,11.6703,11.6836,11.6505,11.6637,1079400.0
2005-02-17 10:10:00,17.63,17.63,17.54,17.55,1569900.0,11.6637,11.6637,11.6042,11.6108,1569900.0
2005-02-17 10:20:00,17.55,17.58,17.54,17.57,1386900.0,11.6108,11.6306,11.6042,11.624,1386900.0
2005-02-17 10:30:00,17.57,17.57,17.51,17.53,1482300.0,11.624,11.624,11.5843,11.5976,1482300.0
2005-02-17 10:40:00,17.52,17.56,17.51,17.56,1030800.0,11.5909,11.6174,11.5843,11.6174,1030800.0
2005-02-17 10:50:00,17.55,17.57,17.54,17.56,989400.0,11.6108,11.624,11.6042,11.6174,989400.0
2005-02-17 11:00:00,17.56,17.57,17.53,17.55,723900.0,11.6174,11.624,11.5976,11.6108,723900.0
2005-02-17 11:10:00,17.55,17.55,17.51,17.53,989700.0,11.6108,11.6108,11.5843,11.5976,989700.0
2005-02-17 11:20:00,17.53,17.54,17.51,17.53,530400.0,11.5976,11.6042,11.5843,11.5976,530400.0
2005-02-17 11:30:00,17.53,17.53,17.51,17.53,764100.0,11.5976,11.5976,11.5843,11.5976,764100.0
2005-02-17 11:40:00,17.53,17.53,17.47,17.47,1399800.0,11.5976,11.5976,11.5579,11.5579,1399800.0
2005-02-17 11:50:00,17.47,17.49,17.44,17.47,819600.0,11.5579,11.5711,11.538,11.5579,819600.0
2005-02-17 12:00:00,17.47,17.5,17.46,17.47,1118100.0,11.5579,11.5777,11.5512,11.5579,1118100.0
2005-02-17 12:10:00,17.47,17.49,17.46,17.48,725100.0,11.5579,11.5711,11.5512,11.5645,725100.0
2005-02-17 12:20:00,17.48,17.5,17.46,17.47,643500.0,11.5645,11.5777,11.5512,11.5579,643500.0
2005-02-17 12:30:00,17.47,17.49,17.46,17.49,1361100.0,11.5579,11.5711,11.5512,11.5711,1361100.0
2005-02-17 12:40:00,17.48,17.5,17.47,17.49,363300.0,11.5645,11.5777,11.5579,11.5711,363300.0
2005-02-17 12:50:00,17.49,17.51,17.48,17.51,276900.0,11.5711,11.5843,11.5645,11.5843,276900.0
2005-02-17 13:00:00,17.51,17.52,17.5,17.51,463200.0,11.5843,11.5909,11.5777,11.5843,463200.0
2005-02-17 13:10:00,17.5,17.51,17.49,17.49,412800.0,11.5777,11.5843,11.5711,11.5711,412800.0
2005-02-17 13:20:00,17.49,17.57,17.48,17.5,1204200.0,11.5711,11.624,11.5645,11.5777,1204200.0
2005-02-17 13:30:00,17.49,17.52,17.49,17.5,793800.0,11.5711,11.5909,11.5711,11.5777,793800.0
2005-02-17 13:40:00,17.5,17.52,17.5,17.5,1067400.0,11.5777,11.5909,11.5777,11.5777,1067400.0
2005-02-17 13:50:00,17.5,17.52,17.5,17.5,1347600.0,11.5777,11.5909,11.5777,11.5777,1347600.0
2005-02-17 14:00:00,17.5,17.52,17.49,17.51,1817400.0,11.5777,11.5909,11.5711,11.5843,1817400.0
2005-02-17 14:10:00,17.51,17.54,17.51,17.52,708000.0,11.5843,11.6042,11.5843,11.5909,708000.0
2005-02-17 14:20:00,17.52,17.54,17.52,17.52,339900.0,11.5909,11.6042,11.5909,11.5909,339900.0
2005-02-17 14:30:00,17.52,17.52,17.52,17.52,418200.0,11.5909,11.5909,11.5909,11.5909,418200.0
2005-02-17 14:40:00,17.52,17.52,17.51,17.52,1005000.0,11.5909,11.5909,11.5843,11.5909,1005000.0
2005-02-17 14:50:00,17.51,17.52,17.5,17.52,1128600.0,11.5843,11.5909,11.5777,11.5909,1128600.0
2005-02-17 15:00:00,17.52,17.54,17.51,17.54,753300.0,11.5909,11.6042,11.5843,11.6042,753300.0
2005-02-17 15:10:00,17.54,17.57,17.54,17.56,1314000.0,11.6042,11.624,11.6042,11.6174,1314000.0
2005-02-17 15:20:00,17.57,17.58,17.55,17.57,1217700.0,11.624,11.6306,11.6108,11.624,1217700.0
2005-02-17 15:30:00,17.57,17.61,17.55,17.6,1325100.0,11.624,11.6505,11.6108,11.6439,1325100.0
2005-02-17 15:40:00,17.6,17.6,17.56,17.57,1849200.0,11.6439,11.6439,11.6174,11.624,1849200.0
2005-02-17 15:50:00,17.57,17.59,17.53,17.59,2352600.0,11.624,11.6372,11.5976,11.6372,2352600.0
2005-02-18 09:30:00,17.57,17.61,17.55,17.56,3196200.0,11.624,11.6505,11.6108,11.6174,3196200.0
2005-02-18 09:40:00,17.57,17.6,17.55,17.59,925800.0,11.624,11.6439,11.6108,11.6372,925800.0
2005-02-18 09:50:00,17.59,17.62,17.58,17.62,993300.0,11.6372,11.6571,11.6306,11.6571,993300.0
2005-02-18 10:00:00,17.61,17.63,17.6,17.62,685500.0,11.6505,11.6637,11.6439,11.6571,685500.0
2005-02-18 10:10:00,17.61,17.65,17.61,17.64,1037400.0,11.6505,11.6769,11.6505,11.6703,1037400.0
2005-02-18 10:20:00,17.64,17.67,17.63,17.65,1254000.0,11.6703,11.6902,11.6637,11.6769,1254000.0
2005-02-18 10:30:00,17.65,17.66,17.63,17.66,513300.0,11.6769,11.6836,11.6637,11.6836,513300.0
2005-02-18 10:40:00,17.66,17.66,17.6,17.6,709500.0,11.6836,11.6836,11.6439,11.6439,709500.0
2005-02-18 10:50:00,17.6,17.62,17.6,17.61,559500.0,11.6439,11.6571,11.6439,11.6505,559500.0
2005-02-18 11:00:00,17.61,17.61,17.59,17.61,319800.0,11.6505,11.6505,11.6372,11.6505,319800.0
2005-02-18 11:10:00,17.62,17.62,17.6,17.61,401400.0,11.6571,11.6571,11.6439,11.6505,401400.0
2005-02-18 11:20:00,17.6,17.61,17.6,17.6,270300.0,11.6439,11.6505,11.6439,11.6439,270300.0
2005-02-18 11:30:00,17.6,17.6,17.59,17.59,258900.0,11.6439,11.6439,11.6372,11.6372,258900.0
2005-02-18 11:40:00,17.59,17.6,17.57,17.59,398700.0,11.6372,11.6439,11.624,11.6372,398700.0
2005-02-18 11:50:00,17.59,17.59,17.56,17.58,446700.0,11.6372,11.6372,11.6174,11.6306,446700.0
2005-02-18 12:00:00,17.58,17.6,17.57,17.59,419400.0,11.6306,11.6439,11.624,11.6372,419400.0
2005-02-18 12:10:00,17.6,17.6,17.57,17.59,307500.0,11.6439,11.6439,11.624,11.6372,307500.0
2005-02-18 12:20:00,17.58,17.59,17.57,17.58,281100.0,11.6306,11.6372,11.624,11.6306,281100.0
2005-02-18 12:30:00,17.58,17.6,17.57,17.6,424800.0,11.6306,11.6439,11.624,11.6439,424800.0
2005-02-18 12:40:00,17.6,17.6,17.59,17.59,417900.0,11.6439,11.6439,11.6372,11.6372,417900.0
2005-02-18 12:50:00,17.59,17.6,17.58,17.6,509100.0,11.6372,11.6439,11.6306,11.6439,509100.0
2005-02-18 13:00:00,17.6,17.61,17.57,17.57,313200.0,11.6439,11.6505,11.624,11.624,313200.0
2005-02-18 13:10:00,17.58,17.6,17.57,17.59,274200.0,11.6306,11.6439,11.624,11.6372,274200.0
2005-02-18 13:20:00,17.59,17.62,17.59,17.61,472800.0,11.6372,11.6571,11.6372,11.6505,472800.0
2005-02-18 13:30:00,17.61,17.62,17.6,17.61,351600.0,11.6505,11.6571,11.6439,11.6505,351600.0
2005-02-18 13:40:00,17.62,17.62,17.61,17.62,379800.0,11.6571,11.6571,11.6505,11.6571,379800.0
2005-02-18 13:50:00,17.62,17.63,17.61,17.62,368100.0,11.6571,11.6637,11.6505,11.6571,368100.0
2005-02-18 14:00:00,17.62,17.62,17.6,17.61,301200.0,11.6571,11.6571,11.6439,11.6505,301200.0
2005-02-18 14:10:00,17.61,17.62,17.61,17.61,577500.0,11.6505,11.6571,11.6505,11.6505,577500.0
2005-02-18 14:20:00,17.61,17.61,17.59,17.59,696600.0,11.6505,11.6505,11.6372,11.6372,696600.0
2005-02-18 14:30:00,17.59,17.6,17.58,17.59,996900.0,11.6372,11.6439,11.6306,11.6372,996900.0
2005-02-18 14:40:00,17.59,17.6,17.57,17.58,970500.0,11.6372,11.6439,11.624,11.6306,970500.0
2005-02-18 14:50:00,17.58,17.61,17.57,17.58,1170900.0,11.6306,11.6505,11.624,11.6306,1170900.0
2005-02-18 15:00:00,17.58,17.61,17.57,17.59,451200.0,11.6306,11.6505,11.624,11.6372,451200.0
2005-02-18 15:10:00,17.59,17.6,17.58,17.6,490800.0,11.6372,11.6439,11.6306,11.6439,490800.0
2005-02-18 15:20:00,17.6,17.63,17.59,17.62,1358100.0,11.6439,11.6637,11.6372,11.6571,1358100.0
2005-02-18 15:30:00,17.62,17.62,17.58,17.6,877200.0,11.6571,11.6571,11.6306,11.6439,877200.0
2005-02-18 15:40:00,17.6,17.63,17.58,17.63,1115400.0,11.6439,11.6637,11.6306,11.6637,1115400.0
2005-02-18 15:50:00,17.63,17.63,17.58,17.6,1348800.0,11.6637,11.6637,11.6306,11.6439,1348800.0
2005-02-22 09:30:00,17.53,17.56,17.51,17.55,1742700.0,11.5976,11.6174,11.5843,11.6108,1742700.0
2005-02-22 09:40:00,17.55,17.56,17.5,17.5,778500.0,11.6108,11.6174,11.5777,11.5777,778500.0
2005-02-22 09:50:00,17.51,17.52,17.5,17.5,1028400.0,11.5843,11.5909,11.5777,11.5777,1028400.0
2005-02-22 10:00:00,17.5,17.51,17.47,17.5,646800.0,11.5777,11.5843,11.5579,11.5777,646800.0
2005-02-22 10:10:00,17.5,17.51,17.49,17.49,526200.0,11.5777,11.5843,11.5711,11.5711,526200.0
2005-02-22 10:20:00,17.49,17.52,17.48,17.51,766200.0,11.5711,11.5909,11.5645,11.5843,766200.0
2005-02-22 10:30:00,17.51,17.53,17.5,17.51,709200.0,11.5843,11.5976,11.5777,11.5843,709200.0
2005-02-22 10:40:00,17.52,17.52,17.51,17.51,534600.0,11.5909,11.5909,11.5843,11.5843,534600.0
2005-02-22 10:50:00,17.51,17.53,17.49,17.51,520800.0,11.5843,11.5976,11.5711,11.5843,520800.0
2005-02-22 11:00:00,17.51,17.52,17.5,17.51,536700.0,11.5843,11.5909,11.5777,11.5843,536700.0
2005-02-22 11:10:00,17.51,17.51,17.49,17.5,529500.0,11.5843,11.5843,11.5711,11.5777,529500.0
2005-02-22 11:20:00,17.5,17.5,17.48,17.49,469800.0,11.5777,11.5777,11.5645,11.5711,469800.0
2005-02-22 11:30:00,17.49,17.5,17.48,17.49,627000.0,11.5711,11.5777,11.5645,11.5711,627000.0
2005-02-22 11:40:00,17.49,17.5,17.49,17.49,336000.0,11.5711,11.5777,11.5711,11.5711,336000.0
2005-02-22 11:50:00,17.49,17.49,17.47,17.48,818700.0,11.5711,11.5711,11.5579,11.5645,818700.0
2005-02-22 12:00:00,17.48,17.49,17.48,17.49,348300.0,11.5645,11.5711,11.5645,11.5711,348300.0
2005-02-22 12:10:00,17.49,17.49,17.46,17.46,605100.0,11.5711,11.5711,11.5512,11.5512,605100.0
2005-02-22 12:20:00,17.46,17.46,17.39,17.41,1426500.0,11.5512,11.5512,11.5049,11.5182,1426500.0
2005-02-22 12:30:00,17.41,17.42,17.39,17.4,663300.0,11.5182,11.5248,11.5049,11.5115,663300.0
2005-02-22 12:40:00,17.4,17.43,17.39,17.42,579600.0,11.5115,11.5314,11.5049,11.5248,579600.0
2005-02-22 12:50:00,17.42,17.44,17.41,17.43,484200.0,11.5248,11.538,11.5182,11.5314,484200.0
2005-02-22 13:00:00,17.43,17.43,17.4,17.41,555600.0,11.5314,11.5314,11.5115,11.5182,555600.0
2005-02-22 13:10:00,17.41,17.43,17.41,17.42,478200.0,11.5182,11.5314,11.5182,11.5248,478200.0
2005-02-22 13:20:00,17.42,17.43,17.4,17.4,754800.0,11.5248,11.5314,11.5115,11.5115,754800.0
2005-02-22 13:30:00,17.39,17.4,17.37,17.38,812700.0,11.5049,11.5115,11.4917,11.4983,812700.0
2005-02-22 13:40:00,17.38,17.39,17.38,17.38,540300.0,11.4983,11.5049,11.4983,11.4983,540300.0
2005-02-22 13:50:00,17.38,17.39,17.36,17.36,1012800.0,11.4983,11.5049,11.4851,11.4851,1012800.0
2005-02-22 14:00:00,17.36,17.36,17.33,17.34,1812300.0,11.4851,11.4851,11.4652,11.4719,1812300.0
2005-02-22 14:10:00,17.34,17.35,17.33,17.34,807900.0,11.4719,11.4785,11.4652,11.4719,807900.0
2005-02-22 14:20:00,17.34,17.36,17.33,17.36,1817700.0,11.4719,11.4851,11.4652,11.4851,1817700.0
2005-02-22 14:30:00,17.36,17.38,17.36,17.37,587400.0,11.4851,11.4983,11.4851,11.4917,587400.0
2005-02-22 14:40:00,17.37,17.38,17.36,17.36,644700.0,11.4917,11.4983,11.4851,11.4851,644700.0
2005-02-22 14:50:00,17.36,17.39,17.33,17.37,542100.0,11.4851,11.5049,11.4652,11.4917,542100.0
2005-02-22 15:00:00,17.37,17.4,17.36,17.39,651000.0,11.4917,11.5115,11.4851,11.5049,651000.0
2005-02-22 15:10:00,17.38,17.39,17.34,17.35,1110900.0,11.4983,11.5049,11.4719,11.4785,1110900.0
2005-02-22 15:20:00,17.34,17.36,17.34,17.35,1105500.0,11.4719,11.4851,11.4719,11.4785,1105500.0
2005-02-22 15:30:00,17.35,17.36,17.34,17.35,676500.0,11.4785,11.4851,11.4719,11.4785,676500.0
2005-02-22 15:40:00,17.35,17.37,17.34,17.36,1693200.0,11.4785,11.4917,11.4719,11.4851,1693200.0
2005-02-22 15:50:00,17.36,17.36,17.32,17.33,1879800.0,11.4851,11.4851,11.4586,11.4652,1879800.0
2005-02-23 09:30:00,17.34,17.37,17.31,17.31,2222100.0,11.4719,11.4917,11.452,11.452,2222100.0
2005-02-23 09:40:00,17.32,17.35,17.3,17.33,1172100.0,11.4586,11.4785,11.4454,11.4652,1172100.0
2005-02-23 09:50:00,17.33,17.37,17.31,17.33,953700.0,11.4652,11.4917,11.452,11.4652,953700.0
2005-02-23 10:00:00,17.33,17.34,17.31,17.33,634500.0,11.4652,11.4719,11.452,11.4652,634500.0
2005-02-23 10:10:00,17.34,17.34,17.32,17.32,635700.0,11.4719,11.4719,11.4586,11.4586,635700.0
2005-02-23 10:20:00,17.32,17.34,17.32,17.33,720000.0,11.4586,11.4719,11.4586,11.4652,720000.0
2005-02-23 10:30:00,17.33,17.33,17.3,17.31,837900.0,11.4652,11.4652,11.4454,11.452,837900.0
2005-02-23 10:40:00,17.31,17.31,17.28,17.28,1170000.0,11.452,11.452,11.4322,11.4322,1170000.0
2005-02-23 10:50:00,17.29,17.29,17.25,17.26,1086900.0,11.4388,11.4388,11.4123,11.4189,1086900.0
2005-02-23 11:00:00,17.26,17.27,17.24,17.25,969600.0,11.4189,11.4255,11.4057,11.4123,969600.0
2005-02-23 11:10:00,17.26,17.26,17.23,17.24,777900.0,11.4189,11.4189,11.3991,11.4057,777900.0
2005-02-23 11:20:00,17.24,17.26,17.24,17.25,639300.0,11.4057,11.4189,11.4057,11.4123,639300.0
2005-02-23 11:30:00,17.26,17.28,17.25,17.27,913200.0,11.4189,11.4322,11.4123,11.4255,913200.0
2005-02-23 11:40:00,17.27,17.27,17.25,17.25,443100.0,11.4255,11.4255,11.4123,11.4123,443100.0
2005-02-23 11:50:00,17.25,17.26,17.24,17.25,719100.0,11.4123,11.4189,11.4057,11.4123,719100.0
2005-02-23 12:00:00,17.25,17.25,17.2,17.2,1128600.0,11.4123,11.4123,11.3792,11.3792,1128600.0
2005-02-23 12:10:00,17.2,17.22,17.19,17.2,746700.0,11.3792,11.3925,11.3726,11.3792,746700.0
2005-02-23 12:20:00,17.2,17.2,17.19,17.19,474000.0,11.3792,11.3792,11.3726,11.3726,474000.0
2005-02-23 12:30:00,17.19,17.19,17.15,17.15,949200.0,11.3726,11.3726,11.3462,11.3462,949200.0
2005-02-23 12:40:00,17.15,17.16,17.12,17.12,1223100.0,11.3462,11.3528,11.3263,11.3263,1223100.0
2005-02-23 12:50:00,17.12,17.12,17.08,17.12,2421000.0,11.3263,11.3263,11.2998,11.3263,2421000.0
2005-02-23 13:00:00,17.12,17.16,17.11,17.15,1685100.0,11.3263,11.3528,11.3197,11.3462,1685100.0
2005-02-23 13:10:00,17.15,17.16,17.14,17.14,690900.0,11.3462,11.3528,11.3395,11.3395,690900.0
2005-02-23 13:20:00,17.14,17.14,17.1,17.12,776100.0,11.3395,11.3395,11.3131,11.3263,776100.0
2005-02-23 13:30:00,17.12,17.16,17.12,17.15,755400.0,11.3263,11.3528,11.3263,11.3462,755400.0
2005-02-23 13:40:00,17.15,17.17,17.14,17.15,917700.0,11.3462,11.3594,11.3395,11.3462,917700.0
2005-02-23 13:50:00,17.15,17.17,17.15,17.16,769200.0,11.3462,11.3594,11.3462,11.3528,769200.0
2005-02-23 14:00:00,17.16,17.2,17.15,17.18,951000.0,11.3528,11.3792,11.3462,11.366,951000.0
2005-02-23 14:10:00,17.18,17.21,17.17,17.2,1312500.0,11.366,11.3858,11.3594,11.3792,1312500.0
2005-02-23 14:20:00,17.2,17.23,17.2,17.22,850200.0,11.3792,11.3991,11.3792,11.3925,850200.0
2005-02-23 14:30:00,17.22,17.27,17.22,17.24,1087200.0,11.3925,11.4255,11.3925,11.4057,1087200.0
2005-02-23 14:40:00,17.24,17.25,17.21,17.24,780000.0,11.4057,11.4123,11.3858,11.4057,780000.0
2005-02-23 14:50:00,17.24,17.26,17.21,17.25,786300.0,11.4057,11.4189,11.3858,11.4123,786300.0
2005-02-23 15:00:00,17.25,17.25,17.23,17.23,722100.0,11.4123,11.4123,11.3991,11.3991,722100.0
2005-02-23 15:10:00,17.23,17.25,17.21,17.25,1225800.0,11.3991,11.4123,11.3858,11.4123,1225800.0
2005-02-23 15:20:00,17.25,17.27,17.24,17.25,953100.0,11.4123,11.4255,11.4057,11.4123,953100.0
2005-02-23 15:30:00,17.25,17.28,17.24,17.24,1380600.0,11.4123,11.4322,11.4057,11.4057,1380600.0
2005-02-23 15:40:00,17.24,17.24,17.22,17.22,1215600.0,11.4057,11.4057,11.3925,11.3925,1215600.0
2005-02-23 15:50:00,17.22,17.22,17.18,17.21,2233500.0,11.3925,11.3925,11.366,11.3858,2233500.0
2005-02-24 09:30:00,17.25,17.25,17.2,17.22,1797000.0,11.4123,11.4123,11.3792,11.3925,1797000.0
2005-02-24 09:40:00,17.22,17.22,17.17,17.17,803700.0,11.3925,11.3925,11.3594,11.3594,803700.0
2005-02-24 09:50:00,17.17,17.17,17.1,17.13,1127100.0,11.3594,11.3594,11.3131,11.3329,1127100.0
2005-02-24 10:00:00,17.12,17.18,17.12,17.17,994500.0,11.3263,11.366,11.3263,11.3594,994500.0
2005-02-24 10:10:00,17.17,17.22,17.16,17.17,623700.0,11.3594,11.3925,11.3528,11.3594,623700.0
2005-02-24 10:20:00,17.17,17.2,17.17,17.17,290700.0,11.3594,11.3792,11.3594,11.3594,290700.0
2005-02-24 10:30:00,17.17,17.27,17.17,17.25,1485000.0,11.3594,11.4255,11.3594,11.4123,1485000.0
2005-02-24 10:40:00,17.25,17.26,17.22,17.24,1203900.0,11.4123,11.4189,11.3925,11.4057,1203900.0
2005-02-24 10:50:00,17.24,17.25,17.22,17.23,1082100.0,11.4057,11.4123,11.3925,11.3991,1082100.0
2005-02-24 11:00:00,17.23,17.25,17.2,17.25,627300.0,11.3991,11.4123,11.3792,11.4123,627300.0
2005-02-24 11:10:00,17.25,17.27,17.23,17.25,571500.0,11.4123,11.4255,11.3991,11.4123,571500.0
2005-02-24 11:20:00,17.24,17.27,17.24,17.25,600900.0,11.4057,11.4255,11.4057,11.4123,600900.0
2005-02-24 11:30:00,17.25,17.26,17.24,17.26,336300.0,11.4123,11.4189,11.4057,11.4189,336300.0
2005-02-24 11:40:00,17.26,17.26,17.23,17.23,288300.0,11.4189,11.4189,11.3991,11.3991,288300.0
2005-02-24 11:50:00,17.23,17.25,17.21,17.24,551400.0,11.3991,11.4123,11.3858,11.4057,551400.0
2005-02-24 12:00:00,17.24,17.24,17.2,17.22,523800.0,11.4057,11.4057,11.3792,11.3925,523800.0
2005-02-24 12:10:00,17.23,17.23,17.21,17.21,406200.0,11.3991,11.3991,11.3858,11.3858,406200.0
2005-02-24 12:20:00,17.2,17.21,17.18,17.19,450300.0,11.3792,11.3858,11.366,11.3726,450300.0
2005-02-24 12:30:00,17.19,17.19,17.17,17.18,283200.0,11.3726,11.3726,11.3594,11.366,283200.0
2005-02-24 12:40:00,17.18,17.19,17.16,17.16,523800.0,11.366,11.3726,11.3528,11.3528,523800.0
2005-02-24 12:50:00,17.17,17.17,17.13,17.14,337200.0,11.3594,11.3594,11.3329,11.3395,337200.0
2005-02-24 13:00:00,17.14,17.15,17.13,17.15,625800.0,11.3395,11.3462,11.3329,11.3462,625800.0
2005-02-24 13:10:00,17.15,17.15,17.13,17.14,299100.0,11.3462,11.3462,11.3329,11.3395,299100.0
2005-02-24 13:20:00,17.14,17.15,17.13,17.13,345900.0,11.3395,11.3462,11.3329,11.3329,345900.0
2005-02-24 13:30:00,17.13,17.15,17.12,17.13,537600.0,11.3329,11.3462,11.3263,11.3329,537600.0
2005-02-24 13:40:00,17.13,17.14,17.12,17.12,444000.0,11.3329,11.3395,11.3263,11.3263,444000.0
2005-02-24 13:50:00,17.12,17.17,17.09,17.09,825000.0,11.3263,11.3594,11.3065,11.3065,825000.0
2005-02-24 14:00:00,17.09,17.12,17.09,17.12,607500.0,11.3065,11.3263,11.3065,11.3263,607500.0
2005-02-24 14:10:00,17.12,17.2,17.12,17.18,992100.0,11.3263,11.3792,11.3263,11.366,992100.0
2005-02-24 14:20:00,17.18,17.19,17.17,17.19,415200.0,11.366,11.3726,11.3594,11.3726,415200.0
2005-02-24 14:30:00,17.19,17.2,17.16,17.17,554700.0,11.3726,11.3792,11.3528,11.3594,554700.0
2005-02-24 14:40:00,17.17,17.19,17.17,17.18,559200.0,11.3594,11.3726,11.3594,11.366,559200.0
2005-02-24 14:50:00,17.19,17.19,17.16,17.17,436500.0,11.3726,11.3726,11.3528,11.3594,436500.0
2005-02-24 15:00:00,17.17,17.19,17.14,17.17,886500.0,11.3594,11.3726,11.3395,11.3594,886500.0
2005-02-24 15:10:00,17.17,17.19,17.16,17.16,690900.0,11.3594,11.3726,11.3528,11.3528,690900.0
2005-02-24 15:20:00,17.16,17.21,17.14,17.14,630600.0,11.3528,11.3858,11.3395,11.3395,630600.0
2005-02-24 15:30:00,17.14,17.2,17.14,17.19,1246500.0,11.3395,11.3792,11.3395,11.3726,1246500.0
2005-02-24 15:40:00,17.19,17.19,17.16,17.16,1075500.0,11.3726,11.3726,11.3528,11.3528,1075500.0
2005-02-24 15:50:00,17.16,17.2,17.15,17.16,1484100.0,11.3528,11.3792,11.3462,11.3528,1484100.0
2005-02-25 09:30:00,17.13,17.14,17.1,17.1,1130400.0,11.3329,11.3395,11.3131,11.3131,1130400.0
2005-02-25 09:40:00,17.1,17.12,17.09,17.09,648900.0,11.3131,11.3263,11.3065,11.3065,648900.0
2005-02-25 09:50:00,17.09,17.1,17.05,17.06,1137900.0,11.3065,11.3131,11.28,11.2866,1137900.0
2005-02-25 10:00:00,17.05,17.09,17.04,17.07,1536300.0,11.28,11.3065,11.2734,11.2932,1536300.0
2005-02-25 10:10:00,17.07,17.08,17.05,17.06,770400.0,11.2932,11.2998,11.28,11.2866,770400.0
2005-02-25 10:20:00,17.06,17.09,17.06,17.08,823200.0,11.2866,11.3065,11.2866,11.2998,823200.0
2005-02-25 10:30:00,17.08,17.08,17.04,17.05,1064400.0,11.2998,11.2998,11.2734,11.28,1064400.0
2005-02-25 10:40:00,17.05,17.07,17.04,17.04,628200.0,11.28,11.2932,11.2734,11.2734,628200.0
2005-02-25 10:50:00,17.04,17.08,17.03,17.06,654900.0,11.2734,11.2998,11.2668,11.2866,654900.0
2005-02-25 11:00:00,17.06,17.12,17.06,17.1,941700.0,11.2866,11.3263,11.2866,11.3131,941700.0
2005-02-25 11:10:00,17.11,17.11,17.07,17.08,1454400.0,11.3197,11.3197,11.2932,11.2998,1454400.0
2005-02-25 11:20:00,17.08,17.11,17.08,17.09,681600.0,11.2998,11.3197,11.2998,11.3065,681600.0
2005-02-25 11:30:00,17.09,17.1,17.08,17.09,518100.0,11.3065,11.3131,11.2998,11.3065,518100.0
2005-02-25 11:40:00,17.09,17.1,17.07,17.1,580500.0,11.3065,11.3131,11.2932,11.3131,580500.0
2005-02-25 11:50:00,17.1,17.13,17.1,17.11,810000.0,11.3131,11.3329,11.3131,11.3197,810000.0
2005-02-25 12:00:00,17.11,17.11,17.08,17.08,966000.0,11.3197,11.3197,11.2998,11.2998,966000.0
2005-02-25 12:10:00,17.08,17.1,17.08,17.08,620100.0,11.2998,11.3131,11.2998,11.2998,620100.0
2005-02-25 12:20:00,17.08,17.09,17.05,17.08,612000.0,11.2998,11.3065,11.28,11.2998,612000.0
2005-02-25 12:30:00,17.08,17.12,17.07,17.08,788700.0,11.2998,11.3263,11.2932,11.2998,788700.0
2005-02-25 12:40:00,17.08,17.08,17.07,17.07,536400.0,11.2998,11.2998,11.2932,11.2932,536400.0
2005-02-25 12:50:00,17.07,17.07,17.06,17.06,391800.0,11.2932,11.2932,11.2866,11.2866,391800.0
2005-02-25 13:00:00,17.06,17.07,17.06,17.06,508200.0,11.2866,11.2932,11.2866,11.2866,508200.0
2005-02-25 13:10:00,17.06,17.07,17.05,17.05,744900.0,11.2866,11.2932,11.28,11.28,744900.0
2005-02-25 13:20:00,17.05,17.05,17.03,17.04,502800.0,11.28,11.28,11.2668,11.2734,502800.0
2005-02-25 13:30:00,17.04,17.06,17.04,17.05,520500.0,11.2734,11.2866,11.2734,11.28,520500.0
2005-02-25 13:40:00,17.05,17.07,17.05,17.07,443400.0,11.28,11.2932,11.28,11.2932,443400.0
2005-02-25 13:50:00,17.07,17.08,17.04,17.04,631800.0,11.2932,11.2998,11.2734,11.2734,631800.0
2005-02-25 14:00:00,17.05,17.06,17.04,17.05,457200.0,11.28,11.2866,11.2734,11.28,457200.0
2005-02-25 14:10:00,17.05,17.06,17.05,17.06,842700.0,11.28,11.2866,11.28,11.2866,842700.0
2005-02-25 14:20:00,17.06,17.08,17.06,17.08,1389300.0,11.2866,11.2998,11.2866,11.2998,1389300.0
2005-02-25 14:30:00,17.08,17.1,17.07,17.08,1090200.0,11.2998,11.3131,11.2932,11.2998,1090200.0
2005-02-25 14:40:00,17.08,17.08,17.05,17.07,1053600.0,11.2998,11.2998,11.28,11.2932,1053600.0
2005-02-25 14:50:00,17.07,17.08,17.05,17.06,817500.0,11.2932,11.2998,11.28,11.2866,817500.0
2005-02-25 15:00:00,17.07,17.08,17.05,17.06,694200.0,11.2932,11.2998,11.28,11.2866,694200.0
2005-02-25 15:10:00,17.06,17.08,17.06,17.08,539100.0,11.2866,11.2998,11.2866,11.2998,539100.0
2005-02-25 15:20:00,17.08,17.11,17.07,17.1,996900.0,11.2998,11.3197,11.2932,11.3131,996900.0
2005-02-25 15:30:00,17.1,17.13,17.08,17.1,1126800.0,11.3131,11.3329,11.2998,11.3131,1126800.0
2005-02-25 15:40:00,17.11,17.14,17.1,17.14,1185600.0,11.3197,11.3395,11.3131,11.3395,1185600.0
2005-02-25 15:50:00,17.13,17.16,17.12,17.16,2036400.0,11.3329,11.3528,11.3263,11.3528,2036400.0
2005-02-28 09:30:00,17.27,17.33,17.26,17.32,3015600.0,11.4255,11.4652,11.4189,11.4586,3015600.0
2005-02-28 09:40:00,17.32,17.4,17.31,17.38,2095500.0,11.4586,11.5115,11.452,11.4983,2095500.0
2005-02-28 09:50:00,17.38,17.43,17.37,17.4,1857300.0,11.4983,11.5314,11.4917,11.5115,1857300.0
2005-02-28 10:00:00,17.4,17.41,17.37,17.39,814800.0,11.5115,11.5182,11.4917,11.5049,814800.0
2005-02-28 10:10:00,17.39,17.42,17.39,17.4,915900.0,11.5049,11.5248,11.5049,11.5115,915900.0
2005-02-28 10:20:00,17.4,17.42,17.39,17.39,578700.0,11.5115,11.5248,11.5049,11.5049,578700.0
2005-02-28 10:30:00,17.39,17.41,17.37,17.38,584100.0,11.5049,11.5182,11.4917,11.4983,584100.0
2005-02-28 10:40:00,17.38,17.4,17.35,17.38,689700.0,11.4983,11.5115,11.4785,11.4983,689700.0
2005-02-28 10:50:00,17.39,17.4,17.35,17.4,512700.0,11.5049,11.5115,11.4785,11.5115,512700.0
2005-02-28 11:00:00,17.39,17.4,17.38,17.39,419400.0,11.5049,11.5115,11.4983,11.5049,419400.0
2005-02-28 11:10:00,17.39,17.39,17.37,17.37,405300.0,11.5049,11.5049,11.4917,11.4917,405300.0
2005-02-28 11:20:00,17.37,17.4,17.37,17.4,839100.0,11.4917,11.5115,11.4917,11.5115,839100.0
2005-02-28 11:30:00,17.4,17.42,17.39,17.42,970200.0,11.5115,11.5248,11.5049,11.5248,970200.0
2005-02-28 11:40:00,17.42,17.42,17.4,17.4,1144500.0,11.5248,11.5248,11.5115,11.5115,1144500.0
2005-02-28 11:50:00,17.4,17.4,17.39,17.39,643500.0,11.5115,11.5115,11.5049,11.5049,643500.0
2005-02-28 12:00:00,17.39,17.39,17.34,17.36,857100.0,11.5049,11.5049,11.4719,11.4851,857100.0
2005-02-28 12:10:00,17.35,17.36,17.34,17.35,349500.0,11.4785,11.4851,11.4719,11.4785,349500.0
2005-02-28 12:20:00,17.35,17.37,17.32,17.32,700500.0,11.4785,11.4917,11.4586,11.4586,700500.0
2005-02-28 12:30:00,17.32,17.32,17.31,17.31,567900.0,11.4586,11.4586,11.452,11.452,567900.0
2005-02-28 12:40:00,17.31,17.34,17.31,17.34,855900.0,11.452,11.4719,11.452,11.4719,855900.0
2005-02-28 12:50:00,17.34,17.34,17.31,17.32,197400.0,11.4719,11.4719,11.452,11.4586,197400.0
2005-02-28 13:00:00,17.31,17.33,17.31,17.33,241500.0,11.452,11.4652,11.452,11.4652,241500.0
2005-02-28 13:10:00,17.32,17.33,17.3,17.32,288900.0,11.4586,11.4652,11.4454,11.4586,288900.0
2005-02-28 13:20:00,17.32,17.33,17.3,17.33,200100.0,11.4586,11.4652,11.4454,11.4652,200100.0
2005-02-28 13:30:00,17.33,17.37,17.32,17.33,504000.0,11.4652,11.4917,11.4586,11.4652,504000.0
2005-02-28 13:40:00,17.34,17.35,17.32,17.33,352500.0,11.4719,11.4785,11.4586,11.4652,352500.0
2005-02-28 13:50:00,17.33,17.34,17.3,17.3,464700.0,11.4652,11.4719,11.4454,11.4454,464700.0
2005-02-28 14:00:00,17.29,17.3,17.24,17.26,749400.0,11.4388,11.4454,11.4057,11.4189,749400.0
2005-02-28 14:10:00,17.26,17.28,17.22,17.28,385200.0,11.4189,11.4322,11.3925,11.4322,385200.0
2005-02-28 14:20:00,17.27,17.28,17.23,17.24,473700.0,11.4255,11.4322,11.3991,11.4057,473700.0
2005-02-28 14:30:00,17.24,17.24,17.21,17.21,303900.0,11.4057,11.4057,11.3858,11.3858,303900.0
2005-02-28 14:40:00,17.22,17.24,17.2,17.2,795000.0,11.3925,11.4057,11.3792,11.3792,795000.0
2005-02-28 14:50:00,17.2,17.22,17.2,17.21,714900.0,11.3792,11.3925,11.3792,11.3858,714900.0
2005-02-28 15:00:00,17.21,17.23,17.2,17.23,867300.0,11.3858,11.3991,11.3792,11.3991,867300.0
2005-02-28 15:10:00,17.22,17.28,17.21,17.27,810600.0,11.3925,11.4322,11.3858,11.4255,810600.0
2005-02-28 15:20:00,17.28,17.28,17.23,17.23,589200.0,11.4322,11.4322,11.3991,11.3991,589200.0
2005-02-28 15:30:00,17.23,17.28,17.23,17.25,1079400.0,11.3991,11.4322,11.3991,11.4123,1079400.0
2005-02-28 15:40:00,17.25,17.28,17.22,17.22,988500.0,11.4123,11.4322,11.3925,11.3925,988500.0
2005-02-28 15:50:00,17.22,17.23,17.2,17.2,1565700.0,11.3925,11.3991,11.3792,11.3792,1565700.0
2005-03-01 09:30:00,17.34,17.4,17.31,17.38,1806900.0,11.4719,11.5115,11.452,11.4983,1806900.0
2005-03-01 09:40:00,17.38,17.39,17.35,17.36,933900.0,11.4983,11.5049,11.4785,11.4851,933900.0
2005-03-01 09:50:00,17.36,17.37,17.35,17.36,715800.0,11.4851,11.4917,11.4785,11.4851,715800.0
2005-03-01 10:00:00,17.35,17.42,17.34,17.4,1140000.0,11.4785,11.5248,11.4719,11.5115,1140000.0
2005-03-01 10:10:00,17.4,17.41,17.38,17.4,962400.0,11.5115,11.5182,11.4983,11.5115,962400.0
2005-03-01 10:20:00,17.39,17.41,17.39,17.4,960900.0,11.5049,11.5182,11.5049,11.5115,960900.0
2005-03-01 10:30:00,17.41,17.43,17.4,17.42,1062900.0,11.5182,11.5314,11.5115,11.5248,1062900.0
2005-03-01 10:40:00,17.42,17.44,17.42,17.43,1005600.0,11.5248,11.538,11.5248,11.5314,1005600.0
2005-03-01 10:50:00,17.42,17.43,17.41,17.43,674700.0,11.5248,11.5314,11.5182,11.5314,674700.0
2005-03-01 11:00:00,17.43,17.43,17.4,17.4,980700.0,11.5314,11.5314,11.5115,11.5115,980700.0
2005-03-01 11:10:00,17.4,17.41,17.38,17.39,440100.0,11.5115,11.5182,11.4983,11.5049,440100.0
2005-03-01 11:20:00,17.39,17.4,17.37,17.38,407100.0,11.5049,11.5115,11.4917,11.4983,407100.0
2005-03-01 11:30:00,17.38,17.41,17.38,17.41,369900.0,11.4983,11.5182,11.4983,11.5182,369900.0
2005-03-01 11:40:00,17.41,17.43,17.4,17.42,355800.0,11.5182,11.5314,11.5115,11.5248,355800.0
2005-03-01 11:50:00,17.42,17.43,17.4,17.42,378900.0,11.5248,11.5314,11.5115,11.5248,378900.0
2005-03-01 12:00:00,17.42,17.42,17.4,17.4,359100.0,11.5248,11.5248,11.5115,11.5115,359100.0
2005-03-01 12:10:00,17.41,17.41,17.4,17.41,470700.0,11.5182,11.5182,11.5115,11.5182,470700.0
2005-03-01 12:20:00,17.4,17.41,17.4,17.4,381300.0,11.5115,11.5182,11.5115,11.5115,381300.0
2005-03-01 12:30:00,17.4,17.41,17.4,17.4,375900.0,11.5115,11.5182,11.5115,11.5115,375900.0
2005-03-01 12:40:00,17.41,17.41,17.4,17.41,613200.0,11.5182,11.5182,11.5115,11.5182,613200.0
2005-03-01 12:50:00,17.41,17.41,17.4,17.4,537300.0,11.5182,11.5182,11.5115,11.5115,537300.0
2005-03-01 13:00:00,17.4,17.41,17.4,17.4,264000.0,11.5115,11.5182,11.5115,11.5115,264000.0
2005-03-01 13:10:00,17.4,17.4,17.36,17.36,468000.0,11.5115,11.5115,11.4851,11.4851,468000.0
2005-03-01 13:20:00,17.36,17.38,17.34,17.35,759600.0,11.4851,11.4983,11.4719,11.4785,759600.0
2005-03-01 13:30:00,17.35,17.39,17.35,17.37,688800.0,11.4785,11.5049,11.4785,11.4917,688800.0
2005-03-01 13:40:00,17.37,17.39,17.35,17.36,459000.0,11.4917,11.5049,11.4785,11.4851,459000.0
2005-03-01 13:50:00,17.35,17.37,17.35,17.36,315300.0,11.4785,11.4917,11.4785,11.4851,315300.0
2005-03-01 14:00:00,17.36,17.37,17.36,17.37,1023600.0,11.4851,11.4917,11.4851,11.4917,1023600.0
2005-03-01 14:10:00,17.37,17.37,17.36,17.37,396300.0,11.4917,11.4917,11.4851,11.4917,396300.0
2005-03-01 14:20:00,17.37,17.37,17.36,17.36,367800.0,11.4917,11.4917,11.4851,11.4851,367800.0
2005-03-01 14:30:00,17.36,17.37,17.35,17.37,464100.0,11.4851,11.4917,11.4785,11.4917,464100.0
2005-03-01 14:40:00,17.36,17.37,17.35,17.35,498600.0,11.4851,11.4917,11.4785,11.4785,498600.0
2005-03-01 14:50:00,17.35,17.36,17.34,17.36,546000.0,11.4785,11.4851,11.4719,11.4851,546000.0
2005-03-01 15:00:00,17.36,17.37,17.35,17.37,993300.0,11.4851,11.4917,11.4785,11.4917,993300.0
2005-03-01 15:10:00,17.37,17.38,17.36,17.38,1209600.0,11.4917,11.4983,11.4851,11.4983,1209600.0
2005-03-01 15:20:00,17.38,17.38,17.37,17.37,890100.0,11.4983,11.4983,11.4917,11.4917,890100.0
2005-03-01 15:30:00,17.37,17.39,17.37,17.38,1202100.0,11.4917,11.5049,11.4917,11.4983,1202100.0
2005-03-01 15:40:00,17.38,17.39,17.34,17.35,1774500.0,11.4983,11.5049,11.4719,11.4785,1774500.0
2005-03-01 15:50:00,17.35,17.36,17.33,17.36,2525700.0,11.4785,11.4851,11.4652,11.4851,2525700.0
2005-03-02 09:30:00,17.35,17.35,17.27,17.32,1221000.0,11.4785,11.4785,11.4255,11.4586,1221000.0
2005-03-02 09:40:00,17.32,17.34,17.3,17.31,936000.0,11.4586,11.4719,11.4454,11.452,936000.0
2005-03-02 09:50:00,17.31,17.33,17.3,17.32,815700.0,11.452,11.4652,11.4454,11.4586,815700.0
2005-03-02 10:00:00,17.31,17.33,17.3,17.31,813000.0,11.452,11.4652,11.4454,11.452,813000.0
2005-03-02 10:10:00,17.31,17.32,17.29,17.3,537900.0,11.452,11.4586,11.4388,11.4454,537900.0
2005-03-02 10:20:00,17.3,17.3,17.28,17.28,514200.0,11.4454,11.4454,11.4322,11.4322,514200.0
2005-03-02 10:30:00,17.28,17.33,17.28,17.3,561600.0,11.4322,11.4652,11.4322,11.4454,561600.0
2005-03-02 10:40:00,17.3,17.33,17.27,17.32,596700.0,11.4454,11.4652,11.4255,11.4586,596700.0
2005-03-02 10:50:00,17.32,17.33,17.28,17.33,928500.0,11.4586,11.4652,11.4322,11.4652,928500.0
2005-03-02 11:00:00,17.32,17.41,17.32,17.37,686400.0,11.4586,11.5182,11.4586,11.4917,686400.0
2005-03-02 11:10:00,17.38,17.45,17.37,17.45,1055700.0,11.4983,11.5446,11.4917,11.5446,1055700.0
2005-03-02 11:20:00,17.46,17.47,17.43,17.44,870000.0,11.5512,11.5579,11.5314,11.538,870000.0
2005-03-02 11:30:00,17.44,17.46,17.41,17.41,901200.0,11.538,11.5512,11.5182,11.5182,901200.0
2005-03-02 11:40:00,17.41,17.43,17.39,17.4,508500.0,11.5182,11.5314,11.5049,11.5115,508500.0
2005-03-02 11:50:00,17.4,17.43,17.4,17.41,462000.0,11.5115,11.5314,11.5115,11.5182,462000.0
2005-03-02 12:00:00,17.41,17.42,17.4,17.4,309900.0,11.5182,11.5248,11.5115,11.5115,309900.0
2005-03-02 12:10:00,17.41,17.44,17.4,17.44,299400.0,11.5182,11.538,11.5115,11.538,299400.0
2005-03-02 12:20:00,17.44,17.45,17.44,17.45,459900.0,11.538,11.5446,11.538,11.5446,459900.0
2005-03-02 12:30:00,17.46,17.46,17.44,17.44,701100.0,11.5512,11.5512,11.538,11.538,701100.0
2005-03-02 12:40:00,17.44,17.45,17.42,17.45,338700.0,11.538,11.5446,11.5248,11.5446,338700.0
2005-03-02 12:50:00,17.45,17.46,17.44,17.45,277800.0,11.5446,11.5512,11.538,11.5446,277800.0
2005-03-02 13:00:00,17.45,17.45,17.43,17.44,259500.0,11.5446,11.5446,11.5314,11.538,259500.0
2005-03-02 13:10:00,17.44,17.45,17.44,17.44,313200.0,11.538,11.5446,11.538,11.538,313200.0
2005-03-02 13:20:00,17.44,17.44,17.43,17.44,232800.0,11.538,11.538,11.5314,11.538,232800.0
2005-03-02 13:30:00,17.44,17.44,17.43,17.43,303300.0,11.538,11.538,11.5314,11.5314,303300.0
2005-03-02 13:40:00,17.43,17.43,17.37,17.38,485400.0,11.5314,11.5314,11.4917,11.4983,485400.0
2005-03-02 13:50:00,17.38,17.39,17.32,17.33,1260000.0,11.4983,11.5049,11.4586,11.4652,1260000.0
2005-03-02 14:00:00,17.33,17.34,17.31,17.31,869400.0,11.4652,11.4719,11.452,11.452,869400.0
2005-03-02 14:10:00,17.31,17.34,17.3,17.32,500100.0,11.452,11.4719,11.4454,11.4586,500100.0
2005-03-02 14:20:00,17.32,17.33,17.29,17.31,410400.0,11.4586,11.4652,11.4388,11.452,410400.0
2005-03-02 14:30:00,17.3,17.33,17.3,17.3,1037100.0,11.4454,11.4652,11.4454,11.4454,1037100.0
2005-03-02 14:40:00,17.29,17.32,17.28,17.28,1118700.0,11.4388,11.4586,11.4322,11.4322,1118700.0
2005-03-02 14:50:00,17.28,17.33,17.28,17.32,796500.0,11.4322,11.4652,11.4322,11.4586,796500.0
2005-03-02 15:00:00,17.32,17.36,17.32,17.36,692400.0,11.4586,11.4851,11.4586,11.4851,692400.0
2005-03-02 15:10:00,17.36,17.36,17.32,17.32,400800.0,11.4851,11.4851,11.4586,11.4586,400800.0
2005-03-02 15:20:00,17.32,17.33,17.31,17.33,307500.0,11.4586,11.4652,11.452,11.4652,307500.0
2005-03-02 15:30:00,17.33,17.36,17.33,17.34,655500.0,11.4652,11.4851,11.4652,11.4719,655500.0
2005-03-02 15:40:00,17.35,17.35,17.3,17.31,905100.0,11.4785,11.4785,11.4454,11.452,905100.0
2005-03-02 15:50:00,17.31,17.33,17.3,17.32,1244100.0,11.452,11.4652,11.4454,11.4586,1244100.0
2005-03-03 09:30:00,17.6,17.63,17.58,17.63,5252400.0,11.6439,11.6637,11.6306,11.6637,5252400.0
2005-03-03 09:40:00,17.63,17.68,17.62,17.68,3824700.0,11.6637,11.6968,11.6571,11.6968,3824700.0
2005-03-03 09:50:00,17.68,17.69,17.65,17.66,2555400.0,11.6968,11.7034,11.6769,11.6836,2555400.0
2005-03-03 10:00:00,17.66,17.67,17.62,17.67,2035200.0,11.6836,11.6902,11.6571,11.6902,2035200.0
2005-03-03 10:10:00,17.67,17.69,17.65,17.65,1186200.0,11.6902,11.7034,11.6769,11.6769,1186200.0
2005-03-03 10:20:00,17.65,17.7,17.65,17.66,2210400.0,11.6769,11.71,11.6769,11.6836,2210400.0
2005-03-03 10:30:00,17.66,17.68,17.66,17.66,1023600.0,11.6836,11.6968,11.6836,11.6836,1023600.0
2005-03-03 10:40:00,17.66,17.68,17.65,17.66,1415700.0,11.6836,11.6968,11.6769,11.6836,1415700.0
2005-03-03 10:50:00,17.67,17.7,17.66,17.69,1110000.0,11.6902,11.71,11.6836,11.7034,1110000.0
2005-03-03 11:00:00,17.7,17.7,17.67,17.68,2550300.0,11.71,11.71,11.6902,11.6968,2550300.0
2005-03-03 11:10:00,17.68,17.72,17.67,17.71,1777800.0,11.6968,11.7233,11.6902,11.7166,1777800.0
2005-03-03 11:20:00,17.71,17.71,17.69,17.7,1239000.0,11.7166,11.7166,11.7034,11.71,1239000.0
2005-03-03 11:30:00,17.7,17.72,17.68,17.72,1329000.0,11.71,11.7233,11.6968,11.7233,1329000.0
2005-03-03 11:40:00,17.72,17.73,17.68,17.68,1751400.0,11.7233,11.7299,11.6968,11.6968,1751400.0
2005-03-03 11:50:00,17.68,17.71,17.65,17.66,1580100.0,11.6968,11.7166,11.6769,11.6836,1580100.0
2005-03-03 12:00:00,17.66,17.67,17.65,17.67,1079700.0,11.6836,11.6902,11.6769,11.6902,1079700.0
2005-03-03 12:10:00,17.67,17.67,17.64,17.64,1615500.0,11.6902,11.6902,11.6703,11.6703,1615500.0
2005-03-03 12:20:00,17.65,17.65,17.62,17.62,2291400.0,11.6769,11.6769,11.6571,11.6571,2291400.0
2005-03-03 12:30:00,17.62,17.65,17.6,17.64,1006800.0,11.6571,11.6769,11.6439,11.6703,1006800.0
2005-03-03 12:40:00,17.64,17.64,17.62,17.62,472500.0,11.6703,11.6703,11.6571,11.6571,472500.0
2005-03-03 12:50:00,17.62,17.64,17.62,17.64,561600.0,11.6571,11.6703,11.6571,11.6703,561600.0
2005-03-03 13:00:00,17.64,17.67,17.64,17.66,1028400.0,11.6703,11.6902,11.6703,11.6836,1028400.0
2005-03-03 13:10:00,17.66,17.68,17.65,17.67,1007700.0,11.6836,11.6968,11.6769,11.6902,1007700.0
2005-03-03 13:20:00,17.67,17.67,17.62,17.63,479700.0,11.6902,11.6902,11.6571,11.6637,479700.0
2005-03-03 13:30:00,17.63,17.63,17.61,17.63,238200.0,11.6637,11.6637,11.6505,11.6637,238200.0
2005-03-03 13:40:00,17.63,17.64,17.6,17.61,416700.0,11.6637,11.6703,11.6439,11.6505,416700.0
2005-03-03 13:50:00,17.61,17.63,17.6,17.61,540000.0,11.6505,11.6637,11.6439,11.6505,540000.0
2005-03-03 14:00:00,17.61,17.67,17.6,17.62,1209600.0,11.6505,11.6902,11.6439,11.6571,1209600.0
2005-03-03 14:10:00,17.63,17.65,17.62,17.63,967500.0,11.6637,11.6769,11.6571,11.6637,967500.0
2005-03-03 14:20:00,17.64,17.65,17.62,17.64,552900.0,11.6703,11.6769,11.6571,11.6703,552900.0
2005-03-03 14:30:00,17.63,17.65,17.63,17.64,832200.0,11.6637,11.6769,11.6637,11.6703,832200.0
2005-03-03 14:40:00,17.64,17.64,17.61,17.61,628800.0,11.6703,11.6703,11.6505,11.6505,628800.0
2005-03-03 14:50:00,17.61,17.65,17.61,17.65,714900.0,11.6505,11.6769,11.6505,11.6769,714900.0
2005-03-03 15:00:00,17.65,17.65,17.61,17.62,2300400.0,11.6769,11.6769,11.6505,11.6571,2300400.0
2005-03-03 15:10:00,17.62,17.62,17.6,17.6,804000.0,11.6571,11.6571,11.6439,11.6439,804000.0
2005-03-03 15:20:00,17.61,17.61,17.56,17.56,1216500.0,11.6505,11.6505,11.6174,11.6174,1216500.0
2005-03-03 15:30:00,17.56,17.6,17.56,17.59,1397700.0,11.6174,11.6439,11.6174,11.6372,1397700.0
2005-03-03 15:40:00,17.6,17.61,17.57,17.59,1511700.0,11.6439,11.6505,11.624,11.6372,1511700.0
2005-03-03 15:50:00,17.59,17.63,17.58,17.63,2731800.0,11.6372,11.6637,11.6306,11.6637,2731800.0
2005-03-04 09:30:00,17.83,17.83,17.72,17.73,2912100.0,11.796,11.796,11.7233,11.7299,2912100.0
2005-03-04 09:40:00,17.73,17.75,17.72,17.72,1857300.0,11.7299,11.7431,11.7233,11.7233,1857300.0
2005-03-04 09:50:00,17.72,17.74,17.7,17.73,1494300.0,11.7233,11.7365,11.71,11.7299,1494300.0
2005-03-04 10:00:00,17.73,17.76,17.73,17.76,1771500.0,11.7299,11.7497,11.7299,11.7497,1771500.0
2005-03-04 10:10:00,17.76,17.78,17.75,17.76,1597800.0,11.7497,11.7629,11.7431,11.7497,1597800.0
2005-03-04 10:20:00,17.76,17.8,17.75,17.8,1487700.0,11.7497,11.7762,11.7431,11.7762,1487700.0
2005-03-04 10:30:00,17.79,17.81,17.73,17.74,1128000.0,11.7696,11.7828,11.7299,11.7365,1128000.0
2005-03-04 10:40:00,17.74,17.77,17.74,17.76,991500.0,11.7365,11.7563,11.7365,11.7497,991500.0
2005-03-04 10:50:00,17.76,17.76,17.72,17.72,717300.0,11.7497,11.7497,11.7233,11.7233,717300.0
2005-03-04 11:00:00,17.72,17.73,17.7,17.71,467100.0,11.7233,11.7299,11.71,11.7166,467100.0
2005-03-04 11:10:00,17.71,17.72,17.71,17.72,504300.0,11.7166,11.7233,11.7166,11.7233,504300.0
2005-03-04 11:20:00,17.72,17.75,17.7,17.74,580800.0,11.7233,11.7431,11.71,11.7365,580800.0
2005-03-04 11:30:00,17.74,17.77,17.73,17.76,453600.0,11.7365,11.7563,11.7299,11.7497,453600.0
2005-03-04 11:40:00,17.76,17.77,17.75,17.75,276900.0,11.7497,11.7563,11.7431,11.7431,276900.0
2005-03-04 11:50:00,17.75,17.75,17.73,17.73,296400.0,11.7431,11.7431,11.7299,11.7299,296400.0
2005-03-04 12:00:00,17.73,17.74,17.72,17.72,416100.0,11.7299,11.7365,11.7233,11.7233,416100.0
2005-03-04 12:10:00,17.73,17.73,17.71,17.72,377400.0,11.7299,11.7299,11.7166,11.7233,377400.0
2005-03-04 12:20:00,17.72,17.74,17.71,17.72,543300.0,11.7233,11.7365,11.7166,11.7233,543300.0
2005-03-04 12:30:00,17.72,17.73,17.71,17.73,300900.0,11.7233,11.7299,11.7166,11.7299,300900.0
2005-03-04 12:40:00,17.73,17.73,17.72,17.72,186300.0,11.7299,11.7299,11.7233,11.7233,186300.0
2005-03-04 12:50:00,17.72,17.75,17.72,17.72,435000.0,11.7233,11.7431,11.7233,11.7233,435000.0
2005-03-04 13:00:00,17.72,17.72,17.71,17.71,694500.0,11.7233,11.7233,11.7166,11.7166,694500.0
2005-03-04 13:10:00,17.71,17.72,17.67,17.67,1320000.0,11.7166,11.7233,11.6902,11.6902,1320000.0
2005-03-04 13:20:00,17.67,17.67,17.65,17.67,1346700.0,11.6902,11.6902,11.6769,11.6902,1346700.0
2005-03-04 13:30:00,17.67,17.7,17.66,17.66,1326900.0,11.6902,11.71,11.6836,11.6836,1326900.0
2005-03-04 13:40:00,17.67,17.67,17.65,17.65,400800.0,11.6902,11.6902,11.6769,11.6769,400800.0
2005-03-04 13:50:00,17.65,17.72,17.65,17.72,1213800.0,11.6769,11.7233,11.6769,11.7233,1213800.0
2005-03-04 14:00:00,17.72,17.72,17.71,17.72,720300.0,11.7233,11.7233,11.7166,11.7233,720300.0
2005-03-04 14:10:00,17.72,17.72,17.69,17.69,586800.0,11.7233,11.7233,11.7034,11.7034,586800.0
2005-03-04 14:20:00,17.69,17.7,17.69,17.69,232500.0,11.7034,11.71,11.7034,11.7034,232500.0
2005-03-04 14:30:00,17.7,17.73,17.66,17.71,379200.0,11.71,11.7299,11.6836,11.7166,379200.0
2005-03-04 14:40:00,17.71,17.71,17.7,17.7,454800.0,11.7166,11.7166,11.71,11.71,454800.0
2005-03-04 14:50:00,17.71,17.73,17.7,17.7,533700.0,11.7166,11.7299,11.71,11.71,533700.0
2005-03-04 15:00:00,17.7,17.71,17.7,17.7,923400.0,11.71,11.7166,11.71,11.71,923400.0
2005-03-04 15:10:00,17.7,17.73,17.7,17.72,698100.0,11.71,11.7299,11.71,11.7233,698100.0
2005-03-04 15:20:00,17.72,17.73,17.71,17.72,465300.0,11.7233,11.7299,11.7166,11.7233,465300.0
2005-03-04 15:30:00,17.72,17.74,17.72,17.74,707700.0,11.7233,11.7365,11.7233,11.7365,707700.0
2005-03-04 15:40:00,17.73,17.73,17.69,17.69,1133700.0,11.7299,11.7299,11.7034,11.7034,1133700.0
2005-03-04 15:50:00,17.69,17.71,17.68,17.7,1393800.0,11.7034,11.7166,11.6968,11.71,1393800.0
2005-03-07 09:30:00,17.7,17.74,17.64,17.73,1353000.0,11.71,11.7365,11.6703,11.7299,1353000.0
2005-03-07 09:40:00,17.73,17.75,17.72,17.73,849900.0,11.7299,11.7431,11.7233,11.7299,849900.0
2005-03-07 09:50:00,17.73,17.76,17.72,17.75,751500.0,11.7299,11.7497,11.7233,11.7431,751500.0
2005-03-07 10:00:00,17.75,17.78,17.72,17.76,691200.0,11.7431,11.7629,11.7233,11.7497,691200.0
2005-03-07 10:10:00,17.76,17.79,17.76,17.77,711600.0,11.7497,11.7696,11.7497,11.7563,711600.0
2005-03-07 10:20:00,17.77,17.78,17.73,17.73,1317300.0,11.7563,11.7629,11.7299,11.7299,1317300.0
2005-03-07 10:30:00,17.73,17.73,17.66,17.66,906600.0,11.7299,11.7299,11.6836,11.6836,906600.0
2005-03-07 10:40:00,17.66,17.73,17.64,17.64,1388100.0,11.6836,11.7299,11.6703,11.6703,1388100.0
2005-03-07 10:50:00,17.64,17.64,17.57,17.57,1369500.0,11.6703,11.6703,11.624,11.624,1369500.0
2005-03-07 11:00:00,17.57,17.58,17.53,17.53,1408800.0,11.624,11.6306,11.5976,11.5976,1408800.0
2005-03-07 11:10:00,17.54,17.57,17.53,17.55,1257600.0,11.6042,11.624,11.5976,11.6108,1257600.0
2005-03-07 11:20:00,17.55,17.58,17.55,17.58,1197900.0,11.6108,11.6306,11.6108,11.6306,1197900.0
2005-03-07 11:30:00,17.58,17.64,17.58,17.64,806700.0,11.6306,11.6703,11.6306,11.6703,806700.0
2005-03-07 11:40:00,17.64,17.64,17.58,17.58,570300.0,11.6703,11.6703,11.6306,11.6306,570300.0
2005-03-07 11:50:00,17.58,17.6,17.57,17.59,475500.0,11.6306,11.6439,11.624,11.6372,475500.0
2005-03-07 12:00:00,17.59,17.61,17.58,17.59,527400.0,11.6372,11.6505,11.6306,11.6372,527400.0
2005-03-07 12:10:00,17.59,17.61,17.59,17.59,483300.0,11.6372,11.6505,11.6372,11.6372,483300.0
2005-03-07 12:20:00,17.59,17.6,17.58,17.6,439500.0,11.6372,11.6439,11.6306,11.6439,439500.0
2005-03-07 12:30:00,17.6,17.61,17.57,17.59,496800.0,11.6439,11.6505,11.624,11.6372,496800.0
2005-03-07 12:40:00,17.59,17.59,17.58,17.59,556200.0,11.6372,11.6372,11.6306,11.6372,556200.0
2005-03-07 12:50:00,17.59,17.6,17.58,17.59,420600.0,11.6372,11.6439,11.6306,11.6372,420600.0
2005-03-07 13:00:00,17.59,17.6,17.58,17.6,357600.0,11.6372,11.6439,11.6306,11.6439,357600.0
2005-03-07 13:10:00,17.6,17.6,17.58,17.59,414600.0,11.6439,11.6439,11.6306,11.6372,414600.0
2005-03-07 13:20:00,17.6,17.6,17.59,17.59,291600.0,11.6439,11.6439,11.6372,11.6372,291600.0
2005-03-07 13:30:00,17.59,17.6,17.58,17.6,372300.0,11.6372,11.6439,11.6306,11.6439,372300.0
2005-03-07 13:40:00,17.6,17.61,17.58,17.58,227100.0,11.6439,11.6505,11.6306,11.6306,227100.0
2005-03-07 13:50:00,17.58,17.6,17.57,17.59,573000.0,11.6306,11.6439,11.624,11.6372,573000.0
2005-03-07 14:00:00,17.59,17.61,17.59,17.6,298800.0,11.6372,11.6505,11.6372,11.6439,298800.0
2005-03-07 14:10:00,17.6,17.61,17.59,17.6,659700.0,11.6439,11.6505,11.6372,11.6439,659700.0
2005-03-07 14:20:00,17.6,17.61,17.59,17.59,910500.0,11.6439,11.6505,11.6372,11.6372,910500.0
2005-03-07 14:30:00,17.59,17.61,17.58,17.6,458400.0,11.6372,11.6505,11.6306,11.6439,458400.0
2005-03-07 14:40:00,17.6,17.64,17.59,17.63,565800.0,11.6439,11.6703,11.6372,11.6637,565800.0
2005-03-07 14:50:00,17.63,17.64,17.61,17.62,519300.0,11.6637,11.6703,11.6505,11.6571,519300.0
2005-03-07 15:00:00,17.62,17.63,17.6,17.6,594300.0,11.6571,11.6637,11.6439,11.6439,594300.0
2005-03-07 15:10:00,17.6,17.62,17.6,17.62,522300.0,11.6439,11.6571,11.6439,11.6571,522300.0
2005-03-07 15:20:00,17.62,17.64,17.6,17.6,633900.0,11.6571,11.6703,11.6439,11.6439,633900.0
2005-03-07 15:30:00,17.6,17.61,17.58,17.61,1170300.0,11.6439,11.6505,11.6306,11.6505,1170300.0
2005-03-07 15:40:00,17.6,17.61,17.59,17.59,755100.0,11.6439,11.6505,11.6372,11.6372,755100.0
2005-03-07 15:50:00,17.59,17.6,17.58,17.6,1283100.0,11.6372,11.6439,11.6306,11.6439,1283100.0
2005-03-08 09:30:00,17.53,17.58,17.51,17.57,1180500.0,11.5976,11.6306,11.5843,11.624,1180500.0
2005-03-08 09:40:00,17.57,17.58,17.51,17.52,742200.0,11.624,11.6306,11.5843,11.5909,742200.0
2005-03-08 09:50:00,17.52,17.55,17.49,17.5,897600.0,11.5909,11.6108,11.5711,11.5777,897600.0
2005-03-08 10:00:00,17.5,17.53,17.5,17.51,684300.0,11.5777,11.5976,11.5777,11.5843,684300.0
2005-03-08 10:10:00,17.51,17.51,17.5,17.51,1049400.0,11.5843,11.5843,11.5777,11.5843,1049400.0
2005-03-08 10:20:00,17.5,17.51,17.47,17.48,1009200.0,11.5777,11.5843,11.5579,11.5645,1009200.0
2005-03-08 10:30:00,17.48,17.49,17.44,17.44,1167000.0,11.5645,11.5711,11.538,11.538,1167000.0
2005-03-08 10:40:00,17.44,17.47,17.43,17.46,849900.0,11.538,11.5579,11.5314,11.5512,849900.0
2005-03-08 10:50:00,17.46,17.47,17.45,17.46,599400.0,11.5512,11.5579,11.5446,11.5512,599400.0
2005-03-08 11:00:00,17.46,17.47,17.45,17.46,390600.0,11.5512,11.5579,11.5446,11.5512,390600.0
2005-03-08 11:10:00,17.46,17.49,17.45,17.48,420000.0,11.5512,11.5711,11.5446,11.5645,420000.0
2005-03-08 11:20:00,17.48,17.48,17.45,17.46,523800.0,11.5645,11.5645,11.5446,11.5512,523800.0
2005-03-08 11:30:00,17.46,17.46,17.45,17.45,304200.0,11.5512,11.5512,11.5446,11.5446,304200.0
2005-03-08 11:40:00,17.46,17.46,17.45,17.46,399000.0,11.5512,11.5512,11.5446,11.5512,399000.0
2005-03-08 11:50:00,17.46,17.48,17.45,17.47,447300.0,11.5512,11.5645,11.5446,11.5579,447300.0
2005-03-08 12:00:00,17.46,17.47,17.44,17.44,643500.0,11.5512,11.5579,11.538,11.538,643500.0
2005-03-08 12:10:00,17.44,17.45,17.42,17.45,646200.0,11.538,11.5446,11.5248,11.5446,646200.0
2005-03-08 12:20:00,17.45,17.47,17.44,17.46,264000.0,11.5446,11.5579,11.538,11.5512,264000.0
2005-03-08 12:30:00,17.46,17.47,17.45,17.47,650700.0,11.5512,11.5579,11.5446,11.5579,650700.0
2005-03-08 12:40:00,17.47,17.52,17.47,17.51,1115400.0,11.5579,11.5909,11.5579,11.5843,1115400.0
2005-03-08 12:50:00,17.51,17.52,17.5,17.5,1364700.0,11.5843,11.5909,11.5777,11.5777,1364700.0
2005-03-08 13:00:00,17.5,17.54,17.5,17.52,548100.0,11.5777,11.6042,11.5777,11.5909,548100.0
2005-03-08 13:10:00,17.52,17.54,17.52,17.53,480600.0,11.5909,11.6042,11.5909,11.5976,480600.0
2005-03-08 13:20:00,17.53,17.53,17.5,17.51,402300.0,11.5976,11.5976,11.5777,11.5843,402300.0
2005-03-08 13:30:00,17.51,17.53,17.51,17.52,306300.0,11.5843,11.5976,11.5843,11.5909,306300.0
2005-03-08 13:40:00,17.52,17.54,17.52,17.52,860400.0,11.5909,11.6042,11.5909,11.5909,860400.0
2005-03-08 13:50:00,17.52,17.52,17.5,17.52,677100.0,11.5909,11.5909,11.5777,11.5909,677100.0
2005-03-08 14:00:00,17.52,17.52,17.5,17.51,414900.0,11.5909,11.5909,11.5777,11.5843,414900.0
2005-03-08 14:10:00,17.51,17.51,17.48,17.49,491400.0,11.5843,11.5843,11.5645,11.5711,491400.0
2005-03-08 14:20:00,17.49,17.51,17.49,17.5,559200.0,11.5711,11.5843,11.5711,11.5777,559200.0
2005-03-08 14:30:00,17.5,17.54,17.5,17.53,585000.0,11.5777,11.6042,11.5777,11.5976,585000.0
2005-03-08 14:40:00,17.54,17.54,17.51,17.52,474900.0,11.6042,11.6042,11.5843,11.5909,474900.0
2005-03-08 14:50:00,17.51,17.52,17.49,17.5,408000.0,11.5843,11.5909,11.5711,11.5777,408000.0
2005-03-08 15:00:00,17.5,17.5,17.47,17.47,468300.0,11.5777,11.5777,11.5579,11.5579,468300.0
2005-03-08 15:10:00,17.47,17.5,17.47,17.5,921600.0,11.5579,11.5777,11.5579,11.5777,921600.0
2005-03-08 15:20:00,17.5,17.5,17.48,17.48,559800.0,11.5777,11.5777,11.5645,11.5645,559800.0
2005-03-08 15:30:00,17.48,17.49,17.46,17.47,875400.0,11.5645,11.5711,11.5512,11.5579,875400.0
2005-03-08 15:40:00,17.47,17.48,17.45,17.48,987900.0,11.5579,11.5645,11.5446,11.5645,987900.0
2005-03-08 15:50:00,17.48,17.48,17.47,17.48,1406700.0,11.5645,11.5645,11.5579,11.5645,1406700.0
2005-03-09 09:30:00,17.47,17.47,17.43,17.44,1113300.0,11.5579,11.5579,11.5314,11.538,1113300.0
2005-03-09 09:40:00,17.45,17.48,17.43,17.47,898800.0,11.5446,11.5645,11.5314,11.5579,898800.0
2005-03-09 09:50:00,17.47,17.48,17.44,17.46,1147800.0,11.5579,11.5645,11.538,11.5512,1147800.0
2005-03-09 10:00:00,17.46,17.48,17.45,17.46,851400.0,11.5512,11.5645,11.5446,11.5512,851400.0
2005-03-09 10:10:00,17.45,17.46,17.44,17.46,789900.0,11.5446,11.5512,11.538,11.5512,789900.0
2005-03-09 10:20:00,17.46,17.47,17.44,17.46,610500.0,11.5512,11.5579,11.538,11.5512,610500.0
2005-03-09 10:30:00,17.46,17.49,17.45,17.48,965100.0,11.5512,11.5711,11.5446,11.5645,965100.0
2005-03-09 10:40:00,17.48,17.5,17.45,17.49,796500.0,11.5645,11.5777,11.5446,11.5711,796500.0
2005-03-09 10:50:00,17.5,17.52,17.5,17.51,767100.0,11.5777,11.5909,11.5777,11.5843,767100.0
2005-03-09 11:00:00,17.52,17.53,17.51,17.52,870300.0,11.5909,11.5976,11.5843,11.5909,870300.0
2005-03-09 11:10:00,17.52,17.53,17.51,17.51,984900.0,11.5909,11.5976,11.5843,11.5843,984900.0
2005-03-09 11:20:00,17.51,17.52,17.5,17.51,501900.0,11.5843,11.5909,11.5777,11.5843,501900.0
2005-03-09 11:30:00,17.51,17.53,17.51,17.51,609300.0,11.5843,11.5976,11.5843,11.5843,609300.0
2005-03-09 11:40:00,17.52,17.53,17.5,17.52,766800.0,11.5909,11.5976,11.5777,11.5909,766800.0
2005-03-09 11:50:00,17.52,17.52,17.5,17.51,354000.0,11.5909,11.5909,11.5777,11.5843,354000.0
2005-03-09 12:00:00,17.52,17.52,17.49,17.5,515400.0,11.5909,11.5909,11.5711,11.5777,515400.0
2005-03-09 12:10:00,17.5,17.5,17.47,17.47,905700.0,11.5777,11.5777,11.5579,11.5579,905700.0
2005-03-09 12:20:00,17.48,17.49,17.48,17.48,618600.0,11.5645,11.5711,11.5645,11.5645,618600.0
2005-03-09 12:30:00,17.49,17.5,17.48,17.49,666000.0,11.5711,11.5777,11.5645,11.5711,666000.0
2005-03-09 12:40:00,17.5,17.5,17.49,17.5,450600.0,11.5777,11.5777,11.5711,11.5777,450600.0
2005-03-09 12:50:00,17.5,17.5,17.46,17.46,1168500.0,11.5777,11.5777,11.5512,11.5512,1168500.0
2005-03-09 13:00:00,17.46,17.48,17.46,17.48,897300.0,11.5512,11.5645,11.5512,11.5645,897300.0
2005-03-09 13:10:00,17.48,17.48,17.47,17.47,571500.0,11.5645,11.5645,11.5579,11.5579,571500.0
2005-03-09 13:20:00,17.47,17.49,17.47,17.48,499200.0,11.5579,11.5711,11.5579,11.5645,499200.0
2005-03-09 13:30:00,17.48,17.48,17.46,17.47,404100.0,11.5645,11.5645,11.5512,11.5579,404100.0
2005-03-09 13:40:00,17.48,17.48,17.46,17.47,244800.0,11.5645,11.5645,11.5512,11.5579,244800.0
2005-03-09 13:50:00,17.47,17.48,17.46,17.47,592800.0,11.5579,11.5645,11.5512,11.5579,592800.0
2005-03-09 14:00:00,17.47,17.52,17.47,17.49,480000.0,11.5579,11.5909,11.5579,11.5711,480000.0
2005-03-09 14:10:00,17.49,17.51,17.48,17.49,358800.0,11.5711,11.5843,11.5645,11.5711,358800.0
2005-03-09 14:20:00,17.5,17.5,17.46,17.49,869100.0,11.5777,11.5777,11.5512,11.5711,869100.0
2005-03-09 14:30:00,17.49,17.51,17.48,17.49,567000.0,11.5711,11.5843,11.5645,11.5711,567000.0
2005-03-09 14:40:00,17.49,17.51,17.49,17.5,602700.0,11.5711,11.5843,11.5711,11.5777,602700.0
2005-03-09 14:50:00,17.5,17.5,17.49,17.49,599400.0,11.5777,11.5777,11.5711,11.5711,599400.0
2005-03-09 15:00:00,17.49,17.51,17.47,17.5,735600.0,11.5711,11.5843,11.5579,11.5777,735600.0
2005-03-09 15:10:00,17.5,17.51,17.48,17.49,880500.0,11.5777,11.5843,11.5645,11.5711,880500.0
2005-03-09 15:20:00,17.49,17.52,17.49,17.51,663300.0,11.5711,11.5909,11.5711,11.5843,663300.0
2005-03-09 15:30:00,17.51,17.51,17.48,17.49,435900.0,11.5843,11.5843,11.5645,11.5711,435900.0
2005-03-09 15:40:00,17.48,17.49,17.47,17.48,1070400.0,11.5645,11.5711,11.5579,11.5645,1070400.0
2005-03-09 15:50:00,17.48,17.5,17.47,17.49,952200.0,11.5645,11.5777,11.5579,11.5711,952200.0
2005-03-10 09:30:00,17.48,17.51,17.48,17.5,1062900.0,11.5645,11.5843,11.5645,11.5777,1062900.0
2005-03-10 09:40:00,17.5,17.51,17.49,17.5,669900.0,11.5777,11.5843,11.5711,11.5777,669900.0
2005-03-10 09:50:00,17.49,17.52,17.48,17.5,738900.0,11.5711,11.5909,11.5645,11.5777,738900.0
2005-03-10 10:00:00,17.49,17.5,17.47,17.49,484500.0,11.5711,11.5777,11.5579,11.5711,484500.0
2005-03-10 10:10:00,17.5,17.5,17.47,17.48,362700.0,11.5777,11.5777,11.5579,11.5645,362700.0
2005-03-10 10:20:00,17.49,17.5,17.48,17.49,380100.0,11.5711,11.5777,11.5645,11.5711,380100.0
2005-03-10 10:30:00,17.49,17.49,17.47,17.49,419700.0,11.5711,11.5711,11.5579,11.5711,419700.0
2005-03-10 10:40:00,17.49,17.49,17.48,17.48,507300.0,11.5711,11.5711,11.5645,11.5645,507300.0
2005-03-10 10:50:00,17.47,17.48,17.47,17.47,574800.0,11.5579,11.5645,11.5579,11.5579,574800.0
2005-03-10 11:00:00,17.47,17.48,17.43,17.44,878700.0,11.5579,11.5645,11.5314,11.538,878700.0
2005-03-10 11:10:00,17.44,17.46,17.42,17.44,939000.0,11.538,11.5512,11.5248,11.538,939000.0
2005-03-10 11:20:00,17.44,17.45,17.43,17.44,552900.0,11.538,11.5446,11.5314,11.538,552900.0
2005-03-10 11:30:00,17.44,17.44,17.42,17.42,177600.0,11.538,11.538,11.5248,11.5248,177600.0
2005-03-10 11:40:00,17.42,17.45,17.42,17.44,375300.0,11.5248,11.5446,11.5248,11.538,375300.0
2005-03-10 11:50:00,17.44,17.45,17.42,17.42,510300.0,11.538,11.5446,11.5248,11.5248,510300.0
2005-03-10 12:00:00,17.42,17.43,17.41,17.43,203100.0,11.5248,11.5314,11.5182,11.5314,203100.0
2005-03-10 12:10:00,17.42,17.43,17.41,17.42,154200.0,11.5248,11.5314,11.5182,11.5248,154200.0
2005-03-10 12:20:00,17.43,17.43,17.41,17.43,291900.0,11.5314,11.5314,11.5182,11.5314,291900.0
2005-03-10 12:30:00,17.43,17.43,17.42,17.43,246000.0,11.5314,11.5314,11.5248,11.5314,246000.0
2005-03-10 12:40:00,17.43,17.44,17.43,17.43,195900.0,11.5314,11.538,11.5314,11.5314,195900.0
2005-03-10 12:50:00,17.43,17.44,17.42,17.44,221400.0,11.5314,11.538,11.5248,11.538,221400.0
2005-03-10 13:00:00,17.44,17.46,17.44,17.45,339900.0,11.538,11.5512,11.538,11.5446,339900.0
2005-03-10 13:10:00,17.44,17.45,17.42,17.44,344700.0,11.538,11.5446,11.5248,11.538,344700.0
2005-03-10 13:20:00,17.44,17.48,17.43,17.46,538800.0,11.538,11.5645,11.5314,11.5512,538800.0
2005-03-10 13:30:00,17.45,17.47,17.45,17.45,904200.0,11.5446,11.5579,11.5446,11.5446,904200.0
2005-03-10 13:40:00,17.45,17.47,17.45,17.47,889500.0,11.5446,11.5579,11.5446,11.5579,889500.0
2005-03-10 13:50:00,17.46,17.48,17.42,17.44,1069200.0,11.5512,11.5645,11.5248,11.538,1069200.0
2005-03-10 14:00:00,17.44,17.45,17.44,17.45,280800.0,11.538,11.5446,11.538,11.5446,280800.0
2005-03-10 14:10:00,17.45,17.46,17.42,17.42,417000.0,11.5446,11.5512,11.5248,11.5248,417000.0
2005-03-10 14:20:00,17.43,17.44,17.42,17.43,360300.0,11.5314,11.538,11.5248,11.5314,360300.0
2005-03-10 14:30:00,17.43,17.44,17.42,17.43,232500.0,11.5314,11.538,11.5248,11.5314,232500.0
2005-03-10 14:40:00,17.43,17.45,17.42,17.43,430800.0,11.5314,11.5446,11.5248,11.5314,430800.0
2005-03-10 14:50:00,17.43,17.44,17.4,17.4,400200.0,11.5314,11.538,11.5115,11.5115,400200.0
2005-03-10 15:00:00,17.4,17.41,17.38,17.38,1034400.0,11.5115,11.5182,11.4983,11.4983,1034400.0
2005-03-10 15:10:00,17.38,17.4,17.36,17.37,867600.0,11.4983,11.5115,11.4851,11.4917,867600.0
2005-03-10 15:20:00,17.37,17.37,17.36,17.36,952500.0,11.4917,11.4917,11.4851,11.4851,952500.0
2005-03-10 15:30:00,17.36,17.38,17.36,17.37,1011900.0,11.4851,11.4983,11.4851,11.4917,1011900.0
2005-03-10 15:40:00,17.37,17.38,17.36,17.37,1041300.0,11.4917,11.4983,11.4851,11.4917,1041300.0
2005-03-10 15:50:00,17.37,17.39,17.36,17.39,1499100.0,11.4917,11.5049,11.4851,11.5049,1499100.0
2005-03-11 09:30:00,17.41,17.41,17.35,17.36,1438200.0,11.5182,11.5182,11.4785,11.4851,1438200.0
2005-03-11 09:40:00,17.36,17.39,17.35,17.39,737100.0,11.4851,11.5049,11.4785,11.5049,737100.0
2005-03-11 09:50:00,17.38,17.41,17.37,17.4,679800.0,11.4983,11.5182,11.4917,11.5115,679800.0
2005-03-11 10:00:00,17.4,17.41,17.37,17.37,508500.0,11.5115,11.5182,11.4917,11.4917,508500.0
2005-03-11 10:10:00,17.37,17.38,17.33,17.35,955200.0,11.4917,11.4983,11.4652,11.4785,955200.0
2005-03-11 10:20:00,17.35,17.35,17.32,17.33,1209900.0,11.4785,11.4785,11.4586,11.4652,1209900.0
2005-03-11 10:30:00,17.33,17.36,17.32,17.36,682800.0,11.4652,11.4851,11.4586,11.4851,682800.0
2005-03-11 10:40:00,17.36,17.36,17.34,17.34,356700.0,11.4851,11.4851,11.4719,11.4719,356700.0
2005-03-11 10:50:00,17.34,17.36,17.31,17.34,950700.0,11.4719,11.4851,11.452,11.4719,950700.0
2005-03-11 11:00:00,17.34,17.34,17.32,17.33,559800.0,11.4719,11.4719,11.4586,11.4652,559800.0
2005-03-11 11:10:00,17.33,17.34,17.31,17.32,623700.0,11.4652,11.4719,11.452,11.4586,623700.0
2005-03-11 11:20:00,17.33,17.34,17.32,17.33,298500.0,11.4652,11.4719,11.4586,11.4652,298500.0
2005-03-11 11:30:00,17.33,17.33,17.31,17.32,372600.0,11.4652,11.4652,11.452,11.4586,372600.0
2005-03-11 11:40:00,17.32,17.33,17.31,17.32,294900.0,11.4586,11.4652,11.452,11.4586,294900.0
2005-03-11 11:50:00,17.32,17.32,17.3,17.3,294000.0,11.4586,11.4586,11.4454,11.4454,294000.0
2005-03-11 12:00:00,17.3,17.31,17.28,17.28,461700.0,11.4454,11.452,11.4322,11.4322,461700.0
2005-03-11 12:10:00,17.28,17.29,17.27,17.28,383100.0,11.4322,11.4388,11.4255,11.4322,383100.0
2005-03-11 12:20:00,17.28,17.29,17.28,17.28,242400.0,11.4322,11.4388,11.4322,11.4322,242400.0
2005-03-11 12:30:00,17.28,17.29,17.28,17.28,226800.0,11.4322,11.4388,11.4322,11.4322,226800.0
2005-03-11 12:40:00,17.28,17.3,17.28,17.3,204000.0,11.4322,11.4454,11.4322,11.4454,204000.0
2005-03-11 12:50:00,17.3,17.3,17.28,17.29,369900.0,11.4454,11.4454,11.4322,11.4388,369900.0
2005-03-11 13:00:00,17.29,17.31,17.29,17.3,271200.0,11.4388,11.452,11.4388,11.4454,271200.0
2005-03-11 13:10:00,17.3,17.31,17.29,17.29,300300.0,11.4454,11.452,11.4388,11.4388,300300.0
2005-03-11 13:20:00,17.29,17.29,17.28,17.28,279600.0,11.4388,11.4388,11.4322,11.4322,279600.0
2005-03-11 13:30:00,17.28,17.28,17.26,17.27,400500.0,11.4322,11.4322,11.4189,11.4255,400500.0
2005-03-11 13:40:00,17.27,17.27,17.23,17.23,741000.0,11.4255,11.4255,11.3991,11.3991,741000.0
2005-03-11 13:50:00,17.23,17.27,17.21,17.22,784800.0,11.3991,11.4255,11.3858,11.3925,784800.0
2005-03-11 14:00:00,17.23,17.27,17.22,17.25,537300.0,11.3991,11.4255,11.3925,11.4123,537300.0
2005-03-11 14:10:00,17.25,17.27,17.25,17.26,375600.0,11.4123,11.4255,11.4123,11.4189,375600.0
2005-03-11 14:20:00,17.26,17.27,17.25,17.26,298800.0,11.4189,11.4255,11.4123,11.4189,298800.0
2005-03-11 14:30:00,17.26,17.27,17.24,17.26,432000.0,11.4189,11.4255,11.4057,11.4189,432000.0
2005-03-11 14:40:00,17.26,17.26,17.22,17.23,510600.0,11.4189,11.4189,11.3925,11.3991,510600.0
2005-03-11 14:50:00,17.23,17.23,17.19,17.22,1059600.0,11.3991,11.3991,11.3726,11.3925,1059600.0
2005-03-11 15:00:00,17.23,17.23,17.2,17.22,1175100.0,11.3991,11.3991,11.3792,11.3925,1175100.0
2005-03-11 15:10:00,17.22,17.22,17.18,17.19,992100.0,11.3925,11.3925,11.366,11.3726,992100.0
2005-03-11 15:20:00,17.19,17.19,17.16,17.17,1646100.0,11.3726,11.3726,11.3528,11.3594,1646100.0
2005-03-11 15:30:00,17.17,17.18,17.16,17.17,1399200.0,11.3594,11.366,11.3528,11.3594,1399200.0
2005-03-11 15:40:00,17.17,17.21,17.16,17.2,1668000.0,11.3594,11.3858,11.3528,11.3792,1668000.0
2005-03-11 15:50:00,17.2,17.23,17.19,17.2,1705500.0,11.3792,11.3991,11.3726,11.3792,1705500.0
2005-03-14 09:30:00,17.26,17.31,17.24,17.31,1967700.0,11.4189,11.452,11.4057,11.452,1967700.0
2005-03-14 09:40:00,17.31,17.31,17.26,17.27,1604100.0,11.452,11.452,11.4189,11.4255,1604100.0
2005-03-14 09:50:00,17.26,17.3,17.26,17.27,1173300.0,11.4189,11.4454,11.4189,11.4255,1173300.0
2005-03-14 10:00:00,17.27,17.3,17.26,17.28,970200.0,11.4255,11.4454,11.4189,11.4322,970200.0
2005-03-14 10:10:00,17.28,17.29,17.26,17.29,1314600.0,11.4322,11.4388,11.4189,11.4388,1314600.0
2005-03-14 10:20:00,17.29,17.31,17.23,17.25,1527300.0,11.4388,11.452,11.3991,11.4123,1527300.0
2005-03-14 10:30:00,17.25,17.27,17.23,17.25,1959000.0,11.4123,11.4255,11.3991,11.4123,1959000.0
2005-03-14 10:40:00,17.25,17.28,17.25,17.26,1129800.0,11.4123,11.4322,11.4123,11.4189,1129800.0
2005-03-14 10:50:00,17.26,17.28,17.25,17.26,766200.0,11.4189,11.4322,11.4123,11.4189,766200.0
2005-03-14 11:00:00,17.27,17.29,17.26,17.27,790800.0,11.4255,11.4388,11.4189,11.4255,790800.0
2005-03-14 11:10:00,17.27,17.28,17.25,17.25,723600.0,11.4255,11.4322,11.4123,11.4123,723600.0
2005-03-14 11:20:00,17.26,17.26,17.25,17.26,721800.0,11.4189,11.4189,11.4123,11.4189,721800.0
2005-03-14 11:30:00,17.26,17.26,17.24,17.25,1022700.0,11.4189,11.4189,11.4057,11.4123,1022700.0
2005-03-14 11:40:00,17.25,17.27,17.25,17.26,477300.0,11.4123,11.4255,11.4123,11.4189,477300.0
2005-03-14 11:50:00,17.26,17.28,17.25,17.27,603900.0,11.4189,11.4322,11.4123,11.4255,603900.0
2005-03-14 12:00:00,17.27,17.27,17.25,17.26,723900.0,11.4255,11.4255,11.4123,11.4189,723900.0
2005-03-14 12:10:00,17.25,17.26,17.25,17.26,1012800.0,11.4123,11.4189,11.4123,11.4189,1012800.0
2005-03-14 12:20:00,17.26,17.26,17.25,17.25,523800.0,11.4189,11.4189,11.4123,11.4123,523800.0
2005-03-14 12:30:00,17.25,17.25,17.21,17.21,865800.0,11.4123,11.4123,11.3858,11.3858,865800.0
2005-03-14 12:40:00,17.21,17.23,17.2,17.23,674700.0,11.3858,11.3991,11.3792,11.3991,674700.0
2005-03-14 12:50:00,17.23,17.25,17.22,17.22,512700.0,11.3991,11.4123,11.3925,11.3925,512700.0
2005-03-14 13:00:00,17.22,17.23,17.22,17.22,483600.0,11.3925,11.3991,11.3925,11.3925,483600.0
2005-03-14 13:10:00,17.22,17.24,17.22,17.23,552000.0,11.3925,11.4057,11.3925,11.3991,552000.0
2005-03-14 13:20:00,17.23,17.23,17.21,17.21,700500.0,11.3991,11.3991,11.3858,11.3858,700500.0
2005-03-14 13:30:00,17.21,17.21,17.17,17.18,1298100.0,11.3858,11.3858,11.3594,11.366,1298100.0
2005-03-14 13:40:00,17.18,17.18,17.17,17.18,853500.0,11.366,11.366,11.3594,11.366,853500.0
2005-03-14 13:50:00,17.17,17.18,17.17,17.18,1072800.0,11.3594,11.366,11.3594,11.366,1072800.0
2005-03-14 14:00:00,17.18,17.18,17.17,17.18,996900.0,11.366,11.366,11.3594,11.366,996900.0
2005-03-14 14:10:00,17.18,17.19,17.17,17.18,902700.0,11.366,11.3726,11.3594,11.366,902700.0
2005-03-14 14:20:00,17.18,17.18,17.15,17.15,1179300.0,11.366,11.366,11.3462,11.3462,1179300.0
2005-03-14 14:30:00,17.15,17.15,17.14,17.14,994800.0,11.3462,11.3462,11.3395,11.3395,994800.0
2005-03-14 14:40:00,17.14,17.14,17.11,17.12,1151400.0,11.3395,11.3395,11.3197,11.3263,1151400.0
2005-03-14 14:50:00,17.12,17.13,17.11,17.12,780300.0,11.3263,11.3329,11.3197,11.3263,780300.0
2005-03-14 15:00:00,17.12,17.13,17.11,17.11,1073400.0,11.3263,11.3329,11.3197,11.3197,1073400.0
2005-03-14 15:10:00,17.11,17.11,17.09,17.1,1516800.0,11.3197,11.3197,11.3065,11.3131,1516800.0
2005-03-14 15:20:00,17.1,17.13,17.08,17.12,1788000.0,11.3131,11.3329,11.2998,11.3263,1788000.0
2005-03-14 15:30:00,17.12,17.15,17.11,17.11,1789500.0,11.3263,11.3462,11.3197,11.3197,1789500.0
2005-03-14 15:40:00,17.11,17.12,17.05,17.06,2757900.0,11.3197,11.3263,11.28,11.2866,2757900.0
2005-03-14 15:50:00,17.06,17.12,17.06,17.11,3121500.0,11.2866,11.3263,11.2866,11.3197,3121500.0
2005-03-15 09:30:00,17.18,17.18,17.11,17.14,1745400.0,11.366,11.366,11.3197,11.3395,1745400.0
2005-03-15 09:40:00,17.14,17.22,17.13,17.22,1176000.0,11.3395,11.3925,11.3329,11.3925,1176000.0
2005-03-15 09:50:00,17.21,17.22,17.19,17.19,1403700.0,11.3858,11.3925,11.3726,11.3726,1403700.0
2005-03-15 10:00:00,17.2,17.2,17.17,17.17,1014000.0,11.3792,11.3792,11.3594,11.3594,1014000.0
2005-03-15 10:10:00,17.17,17.19,17.15,17.19,1259700.0,11.3594,11.3726,11.3462,11.3726,1259700.0
2005-03-15 10:20:00,17.19,17.2,17.17,17.18,673200.0,11.3726,11.3792,11.3594,11.366,673200.0
2005-03-15 10:30:00,17.19,17.19,17.17,17.17,633300.0,11.3726,11.3726,11.3594,11.3594,633300.0
2005-03-15 10:40:00,17.17,17.18,17.16,17.18,854700.0,11.3594,11.366,11.3528,11.366,854700.0
2005-03-15 10:50:00,17.18,17.19,17.17,17.18,801300.0,11.366,11.3726,11.3594,11.366,801300.0
2005-03-15 11:00:00,17.18,17.2,17.18,17.18,590400.0,11.366,11.3792,11.366,11.366,590400.0
2005-03-15 11:10:00,17.18,17.19,17.15,17.18,670500.0,11.366,11.3726,11.3462,11.366,670500.0
2005-03-15 11:20:00,17.18,17.18,17.16,17.16,513000.0,11.366,11.366,11.3528,11.3528,513000.0
2005-03-15 11:30:00,17.16,17.19,17.16,17.17,811800.0,11.3528,11.3726,11.3528,11.3594,811800.0
2005-03-15 11:40:00,17.17,17.17,17.14,17.17,1121100.0,11.3594,11.3594,11.3395,11.3594,1121100.0
2005-03-15 11:50:00,17.16,17.17,17.15,17.16,727200.0,11.3528,11.3594,11.3462,11.3528,727200.0
2005-03-15 12:00:00,17.16,17.17,17.15,17.16,891900.0,11.3528,11.3594,11.3462,11.3528,891900.0
2005-03-15 12:10:00,17.16,17.17,17.13,17.17,683700.0,11.3528,11.3594,11.3329,11.3594,683700.0
2005-03-15 12:20:00,17.17,17.17,17.15,17.15,622200.0,11.3594,11.3594,11.3462,11.3462,622200.0
2005-03-15 12:30:00,17.15,17.16,17.13,17.15,789000.0,11.3462,11.3528,11.3329,11.3462,789000.0
2005-03-15 12:40:00,17.15,17.17,17.15,17.16,453900.0,11.3462,11.3594,11.3462,11.3528,453900.0
2005-03-15 12:50:00,17.16,17.16,17.14,17.14,700200.0,11.3528,11.3528,11.3395,11.3395,700200.0
2005-03-15 13:00:00,17.14,17.14,17.12,17.12,427800.0,11.3395,11.3395,11.3263,11.3263,427800.0
2005-03-15 13:10:00,17.12,17.14,17.11,17.13,681600.0,11.3263,11.3395,11.3197,11.3329,681600.0
2005-03-15 13:20:00,17.13,17.13,17.1,17.1,789900.0,11.3329,11.3329,11.3131,11.3131,789900.0
2005-03-15 13:30:00,17.1,17.11,17.1,17.1,597600.0,11.3131,11.3197,11.3131,11.3131,597600.0
2005-03-15 13:40:00,17.1,17.1,17.07,17.09,640500.0,11.3131,11.3131,11.2932,11.3065,640500.0
2005-03-15 13:50:00,17.09,17.09,17.07,17.08,604200.0,11.3065,11.3065,11.2932,11.2998,604200.0
2005-03-15 14:00:00,17.08,17.11,17.08,17.1,674700.0,11.2998,11.3197,11.2998,11.3131,674700.0
2005-03-15 14:10:00,17.1,17.11,17.06,17.07,762900.0,11.3131,11.3197,11.2866,11.2932,762900.0
2005-03-15 14:20:00,17.07,17.08,17.05,17.06,846300.0,11.2932,11.2998,11.28,11.2866,846300.0
2005-03-15 14:30:00,17.06,17.06,17.03,17.06,921600.0,11.2866,11.2866,11.2668,11.2866,921600.0
2005-03-15 14:40:00,17.06,17.07,17.05,17.06,1222200.0,11.2866,11.2932,11.28,11.2866,1222200.0
2005-03-15 14:50:00,17.06,17.07,17.04,17.04,1341000.0,11.2866,11.2932,11.2734,11.2734,1341000.0
2005-03-15 15:00:00,17.04,17.04,17.02,17.04,1095900.0,11.2734,11.2734,11.2601,11.2734,1095900.0
2005-03-15 15:10:00,17.04,17.05,17.02,17.03,1447500.0,11.2734,11.28,11.2601,11.2668,1447500.0
2005-03-15 15:20:00,17.03,17.04,17.02,17.02,983700.0,11.2668,11.2734,11.2601,11.2601,983700.0
2005-03-15 15:30:00,17.02,17.05,17.01,17.02,2521500.0,11.2601,11.28,11.2535,11.2601,2521500.0
2005-03-15 15:40:00,17.02,17.03,17.0,17.02,2820600.0,11.2601,11.2668,11.2469,11.2601,2820600.0
2005-03-15 15:50:00,17.02,17.03,17.01,17.01,3092400.0,11.2601,11.2668,11.2535,11.2535,3092400.0
2005-03-16 09:30:00,16.97,17.03,16.96,16.96,3038100.0,11.2599,11.2997,11.2532,11.2532,3038100.0
2005-03-16 09:40:00,16.97,16.99,16.95,16.96,4398000.0,11.2599,11.2731,11.2466,11.2532,4398000.0
2005-03-16 09:50:00,16.96,16.99,16.96,16.99,1526400.0,11.2532,11.2731,11.2532,11.2731,1526400.0
2005-03-16 10:00:00,16.99,17.03,16.98,17.02,1290600.0,11.2731,11.2997,11.2665,11.2931,1290600.0
2005-03-16 10:10:00,17.02,17.05,17.01,17.04,980400.0,11.2931,11.313,11.2864,11.3063,980400.0
2005-03-16 10:20:00,17.04,17.06,17.01,17.06,1086900.0,11.3063,11.3196,11.2864,11.3196,1086900.0
2005-03-16 10:30:00,17.06,17.06,16.99,17.0,1024500.0,11.3196,11.3196,11.2731,11.2798,1024500.0
2005-03-16 10:40:00,17.0,17.0,16.96,16.98,1412100.0,11.2798,11.2798,11.2532,11.2665,1412100.0
2005-03-16 10:50:00,16.98,17.0,16.97,16.99,1086600.0,11.2665,11.2798,11.2599,11.2731,1086600.0
2005-03-16 11:00:00,16.99,17.01,16.98,17.0,914700.0,11.2731,11.2864,11.2665,11.2798,914700.0
2005-03-16 11:10:00,16.99,17.0,16.98,16.98,779100.0,11.2731,11.2798,11.2665,11.2665,779100.0
2005-03-16 11:20:00,16.98,17.01,16.98,17.01,1235700.0,11.2665,11.2864,11.2665,11.2864,1235700.0
2005-03-16 11:30:00,17.01,17.05,17.0,17.04,993300.0,11.2864,11.313,11.2798,11.3063,993300.0
2005-03-16 11:40:00,17.04,17.05,17.02,17.03,634500.0,11.3063,11.313,11.2931,11.2997,634500.0
2005-03-16 11:50:00,17.03,17.05,17.01,17.02,737400.0,11.2997,11.313,11.2864,11.2931,737400.0
2005-03-16 12:00:00,17.02,17.04,17.01,17.03,983100.0,11.2931,11.3063,11.2864,11.2997,983100.0
2005-03-16 12:10:00,17.03,17.09,16.99,17.06,1121100.0,11.2997,11.3395,11.2731,11.3196,1121100.0
2005-03-16 12:20:00,17.06,17.06,17.0,17.03,792900.0,11.3196,11.3196,11.2798,11.2997,792900.0
2005-03-16 12:30:00,17.03,17.05,17.01,17.05,712200.0,11.2997,11.313,11.2864,11.313,712200.0
2005-03-16 12:40:00,17.05,17.06,17.02,17.02,648000.0,11.313,11.3196,11.2931,11.2931,648000.0
2005-03-16 12:50:00,17.02,17.06,17.02,17.06,769500.0,11.2931,11.3196,11.2931,11.3196,769500.0
2005-03-16 13:00:00,17.06,17.1,17.06,17.1,1145100.0,11.3196,11.3461,11.3196,11.3461,1145100.0
2005-03-16 13:10:00,17.1,17.15,17.1,17.15,1504800.0,11.3461,11.3793,11.3461,11.3793,1504800.0
2005-03-16 13:20:00,17.14,17.18,17.14,17.17,2477700.0,11.3727,11.3992,11.3727,11.3926,2477700.0
2005-03-16 13:30:00,17.16,17.18,17.16,17.17,1301700.0,11.3859,11.3992,11.3859,11.3926,1301700.0
2005-03-16 13:40:00,17.17,17.17,17.16,17.17,846000.0,11.3926,11.3926,11.3859,11.3926,846000.0
2005-03-16 13:50:00,17.17,17.17,17.12,17.13,1254000.0,11.3926,11.3926,11.3594,11.366,1254000.0
2005-03-16 14:00:00,17.13,17.13,17.1,17.11,740700.0,11.366,11.366,11.3461,11.3528,740700.0
2005-03-16 14:10:00,17.1,17.12,17.07,17.11,1388100.0,11.3461,11.3594,11.3262,11.3528,1388100.0
2005-03-16 14:20:00,17.11,17.13,17.09,17.09,543300.0,11.3528,11.366,11.3395,11.3395,543300.0
2005-03-16 14:30:00,17.1,17.1,17.04,17.05,1573200.0,11.3461,11.3461,11.3063,11.313,1573200.0
2005-03-16 14:40:00,17.05,17.08,17.05,17.06,1203600.0,11.313,11.3329,11.313,11.3196,1203600.0
2005-03-16 14:50:00,17.06,17.08,17.05,17.07,2046900.0,11.3196,11.3329,11.313,11.3262,2046900.0
2005-03-16 15:00:00,17.07,17.1,17.07,17.1,1538700.0,11.3262,11.3461,11.3262,11.3461,1538700.0
2005-03-16 15:10:00,17.1,17.12,17.09,17.11,1362300.0,11.3461,11.3594,11.3395,11.3528,1362300.0
2005-03-16 15:20:00,17.11,17.11,17.07,17.1,1293900.0,11.3528,11.3528,11.3262,11.3461,1293900.0
2005-03-16 15:30:00,17.1,17.1,17.08,17.08,1301700.0,11.3461,11.3461,11.3329,11.3329,1301700.0
2005-03-16 15:40:00,17.08,17.11,17.07,17.1,1645200.0,11.3329,11.3528,11.3262,11.3461,1645200.0
2005-03-16 15:50:00,17.1,17.13,17.1,17.11,1702200.0,11.3461,11.366,11.3461,11.3528,1702200.0
2005-03-17 09:30:00,17.17,17.17,17.13,17.14,1945800.0,11.3926,11.3926,11.366,11.3727,1945800.0
2005-03-17 09:40:00,17.14,17.2,17.13,17.19,2443200.0,11.3727,11.4125,11.366,11.4058,2443200.0
2005-03-17 09:50:00,17.2,17.25,17.18,17.22,2417700.0,11.4125,11.4457,11.3992,11.4258,2417700.0
2005-03-17 10:00:00,17.22,17.37,17.2,17.36,2530800.0,11.4258,11.5253,11.4125,11.5186,2530800.0
2005-03-17 10:10:00,17.36,17.43,17.33,17.38,2880000.0,11.5186,11.5651,11.4987,11.5319,2880000.0
2005-03-17 10:20:00,17.38,17.4,17.31,17.34,1916700.0,11.5319,11.5452,11.4855,11.5054,1916700.0
2005-03-17 10:30:00,17.34,17.35,17.29,17.31,1749900.0,11.5054,11.512,11.4722,11.4855,1749900.0
2005-03-17 10:40:00,17.31,17.31,17.28,17.28,925500.0,11.4855,11.4855,11.4656,11.4656,925500.0
2005-03-17 10:50:00,17.28,17.37,17.28,17.35,1270800.0,11.4656,11.5253,11.4656,11.512,1270800.0
2005-03-17 11:00:00,17.35,17.36,17.33,17.35,1613100.0,11.512,11.5186,11.4987,11.512,1613100.0
2005-03-17 11:10:00,17.35,17.35,17.32,17.33,1079400.0,11.512,11.512,11.4921,11.4987,1079400.0
2005-03-17 11:20:00,17.33,17.36,17.32,17.34,1208100.0,11.4987,11.5186,11.4921,11.5054,1208100.0
2005-03-17 11:30:00,17.34,17.35,17.32,17.33,665100.0,11.5054,11.512,11.4921,11.4987,665100.0
2005-03-17 11:40:00,17.33,17.33,17.32,17.33,680100.0,11.4987,11.4987,11.4921,11.4987,680100.0
2005-03-17 11:50:00,17.33,17.33,17.32,17.32,501300.0,11.4987,11.4987,11.4921,11.4921,501300.0
2005-03-17 12:00:00,17.32,17.33,17.31,17.31,524100.0,11.4921,11.4987,11.4855,11.4855,524100.0
2005-03-17 12:10:00,17.31,17.31,17.3,17.3,793500.0,11.4855,11.4855,11.4788,11.4788,793500.0
2005-03-17 12:20:00,17.3,17.35,17.3,17.34,975300.0,11.4788,11.512,11.4788,11.5054,975300.0
2005-03-17 12:30:00,17.34,17.35,17.33,17.34,903000.0,11.5054,11.512,11.4987,11.5054,903000.0
2005-03-17 12:40:00,17.34,17.34,17.33,17.33,933000.0,11.5054,11.5054,11.4987,11.4987,933000.0
2005-03-17 12:50:00,17.33,17.33,17.32,17.32,742500.0,11.4987,11.4987,11.4921,11.4921,742500.0
2005-03-17 13:00:00,17.32,17.33,17.32,17.33,545100.0,11.4921,11.4987,11.4921,11.4987,545100.0
2005-03-17 13:10:00,17.33,17.33,17.32,17.32,804900.0,11.4987,11.4987,11.4921,11.4921,804900.0
2005-03-17 13:20:00,17.32,17.35,17.32,17.34,730800.0,11.4921,11.512,11.4921,11.5054,730800.0
2005-03-17 13:30:00,17.35,17.35,17.33,17.35,635400.0,11.512,11.512,11.4987,11.512,635400.0
2005-03-17 13:40:00,17.35,17.39,17.35,17.39,983100.0,11.512,11.5386,11.512,11.5386,983100.0
2005-03-17 13:50:00,17.39,17.39,17.36,17.36,1278900.0,11.5386,11.5386,11.5186,11.5186,1278900.0
2005-03-17 14:00:00,17.36,17.36,17.33,17.35,1101900.0,11.5186,11.5186,11.4987,11.512,1101900.0
2005-03-17 14:10:00,17.35,17.37,17.34,17.36,1119600.0,11.512,11.5253,11.5054,11.5186,1119600.0
2005-03-17 14:20:00,17.36,17.41,17.36,17.4,1680900.0,11.5186,11.5518,11.5186,11.5452,1680900.0
2005-03-17 14:30:00,17.4,17.41,17.4,17.41,1323600.0,11.5452,11.5518,11.5452,11.5518,1323600.0
2005-03-17 14:40:00,17.41,17.48,17.41,17.46,2533500.0,11.5518,11.5983,11.5518,11.585,2533500.0
2005-03-17 14:50:00,17.46,17.46,17.42,17.43,1505100.0,11.585,11.585,11.5585,11.5651,1505100.0
2005-03-17 15:00:00,17.43,17.46,17.43,17.45,1501500.0,11.5651,11.585,11.5651,11.5784,1501500.0
2005-03-17 15:10:00,17.45,17.46,17.44,17.45,1371600.0,11.5784,11.585,11.5717,11.5784,1371600.0
2005-03-17 15:20:00,17.46,17.46,17.44,17.44,1503600.0,11.585,11.585,11.5717,11.5717,1503600.0
2005-03-17 15:30:00,17.44,17.46,17.43,17.45,1634700.0,11.5717,11.585,11.5651,11.5784,1634700.0
2005-03-17 15:40:00,17.45,17.46,17.42,17.44,2416500.0,11.5784,11.585,11.5585,11.5717,2416500.0
2005-03-17 15:50:00,17.43,17.45,17.42,17.45,2741100.0,11.5651,11.5784,11.5585,11.5784,2741100.0
2005-03-18 09:30:00,17.38,17.45,17.38,17.43,14263500.0,11.5319,11.5784,11.5319,11.5651,14263500.0
2005-03-18 09:40:00,17.43,17.43,17.39,17.41,2890500.0,11.5651,11.5651,11.5386,11.5518,2890500.0
2005-03-18 09:50:00,17.41,17.41,17.37,17.4,2187900.0,11.5518,11.5518,11.5253,11.5452,2187900.0
2005-03-18 10:00:00,17.39,17.4,17.35,17.36,1591800.0,11.5386,11.5452,11.512,11.5186,1591800.0
2005-03-18 10:10:00,17.36,17.38,17.35,17.38,1638900.0,11.5186,11.5319,11.512,11.5319,1638900.0
2005-03-18 10:20:00,17.38,17.38,17.36,17.37,958800.0,11.5319,11.5319,11.5186,11.5253,958800.0
2005-03-18 10:30:00,17.37,17.38,17.35,17.35,1394100.0,11.5253,11.5319,11.512,11.512,1394100.0
2005-03-18 10:40:00,17.35,17.36,17.34,17.35,2316300.0,11.512,11.5186,11.5054,11.512,2316300.0
2005-03-18 10:50:00,17.36,17.36,17.35,17.35,1059900.0,11.5186,11.5186,11.512,11.512,1059900.0
2005-03-18 11:00:00,17.35,17.39,17.35,17.38,2135100.0,11.512,11.5386,11.512,11.5319,2135100.0
2005-03-18 11:10:00,17.37,17.38,17.36,17.37,1446600.0,11.5253,11.5319,11.5186,11.5253,1446600.0
2005-03-18 11:20:00,17.36,17.37,17.35,17.36,930900.0,11.5186,11.5253,11.512,11.5186,930900.0
2005-03-18 11:30:00,17.35,17.37,17.35,17.36,1715400.0,11.512,11.5253,11.512,11.5186,1715400.0
2005-03-18 11:40:00,17.36,17.38,17.35,17.36,1276800.0,11.5186,11.5319,11.512,11.5186,1276800.0
2005-03-18 11:50:00,17.36,17.37,17.35,17.37,1339800.0,11.5186,11.5253,11.512,11.5253,1339800.0
2005-03-18 12:00:00,17.36,17.37,17.36,17.37,725700.0,11.5186,11.5253,11.5186,11.5253,725700.0
2005-03-18 12:10:00,17.37,17.38,17.36,17.37,531300.0,11.5253,11.5319,11.5186,11.5253,531300.0
2005-03-18 12:20:00,17.37,17.37,17.36,17.37,545400.0,11.5253,11.5253,11.5186,11.5253,545400.0
2005-03-18 12:30:00,17.37,17.37,17.36,17.37,826800.0,11.5253,11.5253,11.5186,11.5253,826800.0
2005-03-18 12:40:00,17.37,17.38,17.36,17.36,2277300.0,11.5253,11.5319,11.5186,11.5186,2277300.0
2005-03-18 12:50:00,17.36,17.36,17.34,17.35,877200.0,11.5186,11.5186,11.5054,11.512,877200.0
2005-03-18 13:00:00,17.35,17.36,17.34,17.36,1830300.0,11.512,11.5186,11.5054,11.5186,1830300.0
2005-03-18 13:10:00,17.36,17.36,17.34,17.34,1426500.0,11.5186,11.5186,11.5054,11.5054,1426500.0
2005-03-18 13:20:00,17.34,17.36,17.34,17.35,927300.0,11.5054,11.5186,11.5054,11.512,927300.0
2005-03-18 13:30:00,17.35,17.35,17.33,17.33,985800.0,11.512,11.512,11.4987,11.4987,985800.0
2005-03-18 13:40:00,17.33,17.34,17.28,17.29,7141800.0,11.4987,11.5054,11.4656,11.4722,7141800.0
2005-03-18 13:50:00,17.29,17.31,17.25,17.27,4092300.0,11.4722,11.4855,11.4457,11.4589,4092300.0
2005-03-18 14:00:00,17.27,17.31,17.27,17.3,3569100.0,11.4589,11.4855,11.4589,11.4788,3569100.0
2005-03-18 14:10:00,17.3,17.31,17.3,17.31,2184000.0,11.4788,11.4855,11.4788,11.4855,2184000.0
2005-03-18 14:20:00,17.31,17.32,17.28,17.28,3231900.0,11.4855,11.4921,11.4656,11.4656,3231900.0
2005-03-18 14:30:00,17.28,17.31,17.28,17.3,2532000.0,11.4656,11.4855,11.4656,11.4788,2532000.0
2005-03-18 14:40:00,17.3,17.31,17.27,17.27,1674900.0,11.4788,11.4855,11.4589,11.4589,1674900.0
2005-03-18 14:50:00,17.27,17.27,17.22,17.26,2414700.0,11.4589,11.4589,11.4258,11.4523,2414700.0
2005-03-18 15:00:00,17.26,17.27,17.22,17.24,2520000.0,11.4523,11.4589,11.4258,11.439,2520000.0
2005-03-18 15:10:00,17.25,17.27,17.22,17.24,2390400.0,11.4457,11.4589,11.4258,11.439,2390400.0
2005-03-18 15:20:00,17.24,17.25,17.19,17.23,4051200.0,11.439,11.4457,11.4058,11.4324,4051200.0
2005-03-18 15:30:00,17.23,17.24,17.16,17.2,8112900.0,11.4324,11.439,11.3859,11.4125,8112900.0
2005-03-18 15:40:00,17.19,17.27,17.15,17.24,10457400.0,11.4058,11.4589,11.3793,11.439,10457400.0
2005-03-18 15:50:00,17.24,17.34,17.23,17.29,14464500.0,11.439,11.5054,11.4324,11.4722,14464500.0
2005-03-21 09:30:00,17.17,17.25,17.17,17.23,5685000.0,11.3926,11.4457,11.3926,11.4324,5685000.0
2005-03-21 09:40:00,17.23,17.25,17.22,17.22,4188300.0,11.4324,11.4457,11.4258,11.4258,4188300.0
2005-03-21 09:50:00,17.22,17.22,17.2,17.21,3330000.0,11.4258,11.4258,11.4125,11.4191,3330000.0
2005-03-21 10:00:00,17.22,17.22,17.17,17.18,4012200.0,11.4258,11.4258,11.3926,11.3992,4012200.0
2005-03-21 10:10:00,17.18,17.18,17.15,17.18,3446700.0,11.3992,11.3992,11.3793,11.3992,3446700.0
2005-03-21 10:20:00,17.18,17.18,17.15,17.15,1791600.0,11.3992,11.3992,11.3793,11.3793,1791600.0
2005-03-21 10:30:00,17.15,17.15,17.08,17.1,3657000.0,11.3793,11.3793,11.3329,11.3461,3657000.0
2005-03-21 10:40:00,17.1,17.11,17.09,17.1,1639500.0,11.3461,11.3528,11.3395,11.3461,1639500.0
2005-03-21 10:50:00,17.1,17.11,17.09,17.11,1395900.0,11.3461,11.3528,11.3395,11.3528,1395900.0
2005-03-21 11:00:00,17.11,17.14,17.11,17.12,1293600.0,11.3528,11.3727,11.3528,11.3594,1293600.0
2005-03-21 11:10:00,17.12,17.12,17.09,17.1,1181400.0,11.3594,11.3594,11.3395,11.3461,1181400.0
2005-03-21 11:20:00,17.1,17.12,17.1,17.1,1039500.0,11.3461,11.3594,11.3461,11.3461,1039500.0
2005-03-21 11:30:00,17.1,17.12,17.09,17.1,1276500.0,11.3461,11.3594,11.3395,11.3461,1276500.0
2005-03-21 11:40:00,17.1,17.12,17.1,17.12,1183800.0,11.3461,11.3594,11.3461,11.3594,1183800.0
2005-03-21 11:50:00,17.12,17.13,17.1,17.12,825900.0,11.3594,11.366,11.3461,11.3594,825900.0
2005-03-21 12:00:00,17.12,17.15,17.11,17.14,960600.0,11.3594,11.3793,11.3528,11.3727,960600.0
2005-03-21 12:10:00,17.14,17.17,17.13,17.16,991200.0,11.3727,11.3926,11.366,11.3859,991200.0
2005-03-21 12:20:00,17.16,17.18,17.15,17.15,1141200.0,11.3859,11.3992,11.3793,11.3793,1141200.0
2005-03-21 12:30:00,17.15,17.16,17.14,17.14,492900.0,11.3793,11.3859,11.3727,11.3727,492900.0
2005-03-21 12:40:00,17.14,17.15,17.14,17.14,372000.0,11.3727,11.3793,11.3727,11.3727,372000.0
2005-03-21 12:50:00,17.14,17.14,17.1,17.11,841500.0,11.3727,11.3727,11.3461,11.3528,841500.0
2005-03-21 13:00:00,17.11,17.13,17.1,17.11,1157100.0,11.3528,11.366,11.3461,11.3528,1157100.0
2005-03-21 13:10:00,17.11,17.11,17.1,17.1,657000.0,11.3528,11.3528,11.3461,11.3461,657000.0
2005-03-21 13:20:00,17.1,17.11,17.09,17.09,1758000.0,11.3461,11.3528,11.3395,11.3395,1758000.0
2005-03-21 13:30:00,17.09,17.11,17.09,17.11,558900.0,11.3395,11.3528,11.3395,11.3528,558900.0
2005-03-21 13:40:00,17.11,17.13,17.1,17.1,504900.0,11.3528,11.366,11.3461,11.3461,504900.0
2005-03-21 13:50:00,17.1,17.1,17.09,17.09,659700.0,11.3461,11.3461,11.3395,11.3395,659700.0
2005-03-21 14:00:00,17.09,17.1,17.08,17.1,725700.0,11.3395,11.3461,11.3329,11.3461,725700.0
2005-03-21 14:10:00,17.1,17.1,17.08,17.09,989100.0,11.3461,11.3461,11.3329,11.3395,989100.0
2005-03-21 14:20:00,17.09,17.11,17.08,17.09,1261200.0,11.3395,11.3528,11.3329,11.3395,1261200.0
2005-03-21 14:30:00,17.09,17.1,17.08,17.09,659700.0,11.3395,11.3461,11.3329,11.3395,659700.0
2005-03-21 14:40:00,17.09,17.09,17.07,17.07,3354300.0,11.3395,11.3395,11.3262,11.3262,3354300.0
2005-03-21 14:50:00,17.07,17.08,17.04,17.08,1553100.0,11.3262,11.3329,11.3063,11.3329,1553100.0
2005-03-21 15:00:00,17.08,17.09,17.06,17.06,1027800.0,11.3329,11.3395,11.3196,11.3196,1027800.0
2005-03-21 15:10:00,17.07,17.07,17.05,17.05,1284300.0,11.3262,11.3262,11.313,11.313,1284300.0
2005-03-21 15:20:00,17.05,17.08,17.05,17.08,1596300.0,11.313,11.3329,11.313,11.3329,1596300.0
2005-03-21 15:30:00,17.08,17.09,17.07,17.08,1926000.0,11.3329,11.3395,11.3262,11.3329,1926000.0
2005-03-21 15:40:00,17.08,17.09,17.05,17.07,2103900.0,11.3329,11.3395,11.313,11.3262,2103900.0
2005-03-21 15:50:00,17.06,17.07,17.04,17.06,2281800.0,11.3196,11.3262,11.3063,11.3196,2281800.0
2005-03-22 09:30:00,17.06,17.11,17.05,17.11,1551300.0,11.3196,11.3528,11.313,11.3528,1551300.0
2005-03-22 09:40:00,17.11,17.11,17.06,17.08,1008300.0,11.3528,11.3528,11.3196,11.3329,1008300.0
2005-03-22 09:50:00,17.08,17.09,17.05,17.05,1255800.0,11.3329,11.3395,11.313,11.313,1255800.0
2005-03-22 10:00:00,17.05,17.06,17.04,17.04,2254500.0,11.313,11.3196,11.3063,11.3063,2254500.0
2005-03-22 10:10:00,17.04,17.04,17.01,17.02,2358300.0,11.3063,11.3063,11.2864,11.2931,2358300.0
2005-03-22 10:20:00,17.01,17.05,17.01,17.04,2207100.0,11.2864,11.313,11.2864,11.3063,2207100.0
2005-03-22 10:30:00,17.04,17.05,17.02,17.02,700500.0,11.3063,11.313,11.2931,11.2931,700500.0
2005-03-22 10:40:00,17.02,17.03,17.01,17.02,1723500.0,11.2931,11.2997,11.2864,11.2931,1723500.0
2005-03-22 10:50:00,17.02,17.03,17.01,17.02,1200300.0,11.2931,11.2997,11.2864,11.2931,1200300.0
2005-03-22 11:00:00,17.02,17.04,17.02,17.03,805200.0,11.2931,11.3063,11.2931,11.2997,805200.0
2005-03-22 11:10:00,17.03,17.05,17.02,17.02,585600.0,11.2997,11.313,11.2931,11.2931,585600.0
2005-03-22 11:20:00,17.02,17.04,17.02,17.02,510000.0,11.2931,11.3063,11.2931,11.2931,510000.0
2005-03-22 11:30:00,17.02,17.03,17.02,17.03,377700.0,11.2931,11.2997,11.2931,11.2997,377700.0
2005-03-22 11:40:00,17.03,17.03,17.02,17.02,358500.0,11.2997,11.2997,11.2931,11.2931,358500.0
2005-03-22 11:50:00,17.02,17.04,17.02,17.02,385500.0,11.2931,11.3063,11.2931,11.2931,385500.0
2005-03-22 12:00:00,17.02,17.04,17.02,17.03,298500.0,11.2931,11.3063,11.2931,11.2997,298500.0
2005-03-22 12:10:00,17.03,17.04,17.03,17.03,375600.0,11.2997,11.3063,11.2997,11.2997,375600.0
2005-03-22 12:20:00,17.03,17.05,17.03,17.05,635100.0,11.2997,11.313,11.2997,11.313,635100.0
2005-03-22 12:30:00,17.05,17.09,17.04,17.08,1359300.0,11.313,11.3395,11.3063,11.3329,1359300.0
2005-03-22 12:40:00,17.08,17.11,17.06,17.08,853200.0,11.3329,11.3528,11.3196,11.3329,853200.0
2005-03-22 12:50:00,17.08,17.09,17.06,17.07,778200.0,11.3329,11.3395,11.3196,11.3262,778200.0
2005-03-22 13:00:00,17.07,17.07,17.05,17.07,1741500.0,11.3262,11.3262,11.313,11.3262,1741500.0
2005-03-22 13:10:00,17.06,17.07,17.05,17.06,528300.0,11.3196,11.3262,11.313,11.3196,528300.0
2005-03-22 13:20:00,17.06,17.08,17.06,17.07,937200.0,11.3196,11.3329,11.3196,11.3262,937200.0
2005-03-22 13:30:00,17.07,17.08,17.06,17.07,557100.0,11.3262,11.3329,11.3196,11.3262,557100.0
2005-03-22 13:40:00,17.06,17.08,17.05,17.07,725400.0,11.3196,11.3329,11.313,11.3262,725400.0
2005-03-22 13:50:00,17.07,17.08,17.07,17.07,551700.0,11.3262,11.3329,11.3262,11.3262,551700.0
2005-03-22 14:00:00,17.07,17.09,17.07,17.08,842400.0,11.3262,11.3395,11.3262,11.3329,842400.0
2005-03-22 14:10:00,17.08,17.1,17.07,17.08,1200900.0,11.3329,11.3461,11.3262,11.3329,1200900.0
2005-03-22 14:20:00,17.08,17.09,17.02,17.04,2406000.0,11.3329,11.3395,11.2931,11.3063,2406000.0
2005-03-22 14:30:00,17.04,17.08,17.03,17.04,1665600.0,11.3063,11.3329,11.2997,11.3063,1665600.0
2005-03-22 14:40:00,17.04,17.04,17.02,17.02,3289200.0,11.3063,11.3063,11.2931,11.2931,3289200.0
2005-03-22 14:50:00,17.02,17.04,17.01,17.02,1887600.0,11.2931,11.3063,11.2864,11.2931,1887600.0
2005-03-22 15:00:00,17.02,17.02,17.0,17.0,2392200.0,11.2931,11.2931,11.2798,11.2798,2392200.0
2005-03-22 15:10:00,17.0,17.01,16.99,17.0,2396700.0,11.2798,11.2864,11.2731,11.2798,2396700.0
2005-03-22 15:20:00,17.0,17.01,16.99,17.01,1448400.0,11.2798,11.2864,11.2731,11.2864,1448400.0
2005-03-22 15:30:00,17.01,17.02,16.99,17.01,1535100.0,11.2864,11.2931,11.2731,11.2864,1535100.0
2005-03-22 15:40:00,17.01,17.02,17.0,17.0,2666100.0,11.2864,11.2931,11.2798,11.2798,2666100.0
2005-03-22 15:50:00,17.0,17.0,16.95,16.97,3412500.0,11.2798,11.2798,11.2466,11.2599,3412500.0
2005-03-23 09:30:00,16.97,17.0,16.95,16.97,2034900.0,11.2599,11.2798,11.2466,11.2599,2034900.0
2005-03-23 09:40:00,16.97,16.98,16.95,16.96,1827900.0,11.2599,11.2665,11.2466,11.2532,1827900.0
2005-03-23 09:50:00,16.96,16.98,16.95,16.95,1175400.0,11.2532,11.2665,11.2466,11.2466,1175400.0
2005-03-23 10:00:00,16.95,17.0,16.95,17.0,1869000.0,11.2466,11.2798,11.2466,11.2798,1869000.0
2005-03-23 10:10:00,17.01,17.04,17.01,17.03,1108800.0,11.2864,11.3063,11.2864,11.2997,1108800.0
2005-03-23 10:20:00,17.03,17.04,17.0,17.04,1185000.0,11.2997,11.3063,11.2798,11.3063,1185000.0
2005-03-23 10:30:00,17.04,17.06,17.02,17.04,1528500.0,11.3063,11.3196,11.2931,11.3063,1528500.0
2005-03-23 10:40:00,17.04,17.05,17.01,17.01,2626200.0,11.3063,11.313,11.2864,11.2864,2626200.0
2005-03-23 10:50:00,17.01,17.04,17.0,17.03,2194500.0,11.2864,11.3063,11.2798,11.2997,2194500.0
2005-03-23 11:00:00,17.03,17.04,17.0,17.03,798600.0,11.2997,11.3063,11.2798,11.2997,798600.0
2005-03-23 11:10:00,17.03,17.03,17.0,17.0,1003200.0,11.2997,11.2997,11.2798,11.2798,1003200.0
2005-03-23 11:20:00,17.01,17.02,16.99,16.99,4370400.0,11.2864,11.2931,11.2731,11.2731,4370400.0
2005-03-23 11:30:00,16.99,16.99,16.97,16.99,1095900.0,11.2731,11.2731,11.2599,11.2731,1095900.0
2005-03-23 11:40:00,16.99,17.0,16.97,16.99,1198800.0,11.2731,11.2798,11.2599,11.2731,1198800.0
2005-03-23 11:50:00,16.99,17.0,16.97,16.99,753900.0,11.2731,11.2798,11.2599,11.2731,753900.0
2005-03-23 12:00:00,16.99,17.0,16.98,17.0,586500.0,11.2731,11.2798,11.2665,11.2798,586500.0
2005-03-23 12:10:00,17.0,17.02,16.99,17.0,1389900.0,11.2798,11.2931,11.2731,11.2798,1389900.0
2005-03-23 12:20:00,17.0,17.01,16.99,16.99,802500.0,11.2798,11.2864,11.2731,11.2731,802500.0
2005-03-23 12:30:00,16.99,17.0,16.99,17.0,254700.0,11.2731,11.2798,11.2731,11.2798,254700.0
2005-03-23 12:40:00,17.0,17.0,16.99,16.99,325500.0,11.2798,11.2798,11.2731,11.2731,325500.0
2005-03-23 12:50:00,16.99,17.0,16.99,17.0,272400.0,11.2731,11.2798,11.2731,11.2798,272400.0
2005-03-23 13:00:00,16.99,17.01,16.99,17.0,665700.0,11.2731,11.2864,11.2731,11.2798,665700.0
2005-03-23 13:10:00,17.0,17.01,16.99,17.0,808500.0,11.2798,11.2864,11.2731,11.2798,808500.0
2005-03-23 13:20:00,17.0,17.0,16.99,16.99,543900.0,11.2798,11.2798,11.2731,11.2731,543900.0
2005-03-23 13:30:00,16.99,17.0,16.99,16.99,418800.0,11.2731,11.2798,11.2731,11.2731,418800.0
2005-03-23 13:40:00,16.99,17.01,16.99,17.0,707700.0,11.2731,11.2864,11.2731,11.2798,707700.0
2005-03-23 13:50:00,17.0,17.01,16.99,16.99,580800.0,11.2798,11.2864,11.2731,11.2731,580800.0
2005-03-23 14:00:00,16.99,17.03,16.99,17.02,1432200.0,11.2731,11.2997,11.2731,11.2931,1432200.0
2005-03-23 14:10:00,17.02,17.02,17.0,17.01,635100.0,11.2931,11.2931,11.2798,11.2864,635100.0
2005-03-23 14:20:00,17.02,17.02,17.01,17.02,403200.0,11.2931,11.2931,11.2864,11.2931,403200.0
2005-03-23 14:30:00,17.02,17.02,16.97,16.98,1033800.0,11.2931,11.2931,11.2599,11.2665,1033800.0
2005-03-23 14:40:00,16.98,16.98,16.95,16.96,1128900.0,11.2665,11.2665,11.2466,11.2532,1128900.0
2005-03-23 14:50:00,16.96,16.98,16.96,16.96,942000.0,11.2532,11.2665,11.2532,11.2532,942000.0
2005-03-23 15:00:00,16.96,16.96,16.89,16.9,2471400.0,11.2532,11.2532,11.2068,11.2134,2471400.0
2005-03-23 15:10:00,16.9,16.94,16.9,16.93,1702800.0,11.2134,11.24,11.2134,11.2333,1702800.0
2005-03-23 15:20:00,16.93,16.93,16.91,16.92,1421700.0,11.2333,11.2333,11.2201,11.2267,1421700.0
2005-03-23 15:30:00,16.92,16.92,16.89,16.91,1642200.0,11.2267,11.2267,11.2068,11.2201,1642200.0
2005-03-23 15:40:00,16.91,16.93,16.89,16.89,1515900.0,11.2201,11.2333,11.2068,11.2068,1515900.0
2005-03-23 15:50:00,16.89,16.9,16.86,16.87,2557200.0,11.2068,11.2134,11.1869,11.1935,2557200.0
2005-03-24 09:30:00,17.01,17.01,16.94,16.94,2672700.0,11.2864,11.2864,11.24,11.24,2672700.0
2005-03-24 09:40:00,16.94,16.95,16.89,16.9,904800.0,11.24,11.2466,11.2068,11.2134,904800.0
2005-03-24 09:50:00,16.89,16.92,16.89,16.91,1272900.0,11.2068,11.2267,11.2068,11.2201,1272900.0
2005-03-24 10:00:00,16.91,16.94,16.91,16.92,1212300.0,11.2201,11.24,11.2201,11.2267,1212300.0
2005-03-24 10:10:00,16.92,16.92,16.88,16.9,846600.0,11.2267,11.2267,11.2002,11.2134,846600.0
2005-03-24 10:20:00,16.9,16.92,16.88,16.92,760500.0,11.2134,11.2267,11.2002,11.2267,760500.0
2005-03-24 10:30:00,16.92,16.94,16.9,16.9,952500.0,11.2267,11.24,11.2134,11.2134,952500.0
2005-03-24 10:40:00,16.9,16.9,16.86,16.86,1019400.0,11.2134,11.2134,11.1869,11.1869,1019400.0
2005-03-24 10:50:00,16.87,16.87,16.84,16.87,1363800.0,11.1935,11.1935,11.1736,11.1935,1363800.0
2005-03-24 11:00:00,16.86,16.87,16.84,16.84,1534200.0,11.1869,11.1935,11.1736,11.1736,1534200.0
2005-03-24 11:10:00,16.85,16.86,16.84,16.86,711000.0,11.1803,11.1869,11.1736,11.1869,711000.0
2005-03-24 11:20:00,16.86,16.88,16.85,16.88,842100.0,11.1869,11.2002,11.1803,11.2002,842100.0
2005-03-24 11:30:00,16.88,16.91,16.88,16.91,770400.0,11.2002,11.2201,11.2002,11.2201,770400.0
2005-03-24 11:40:00,16.91,16.95,16.91,16.94,1281000.0,11.2201,11.2466,11.2201,11.24,1281000.0
2005-03-24 11:50:00,16.94,16.94,16.93,16.94,643200.0,11.24,11.24,11.2333,11.24,643200.0
2005-03-24 12:00:00,16.94,16.97,16.94,16.97,1135200.0,11.24,11.2599,11.24,11.2599,1135200.0
2005-03-24 12:10:00,16.97,16.98,16.95,16.96,765600.0,11.2599,11.2665,11.2466,11.2532,765600.0
2005-03-24 12:20:00,16.96,16.97,16.92,16.96,580200.0,11.2532,11.2599,11.2267,11.2532,580200.0
2005-03-24 12:30:00,16.96,17.01,16.96,17.0,1618500.0,11.2532,11.2864,11.2532,11.2798,1618500.0
2005-03-24 12:40:00,17.0,17.0,16.97,16.98,589500.0,11.2798,11.2798,11.2599,11.2665,589500.0
2005-03-24 12:50:00,16.98,16.99,16.97,16.98,739800.0,11.2665,11.2731,11.2599,11.2665,739800.0
2005-03-24 13:00:00,16.99,16.99,16.97,16.97,549900.0,11.2731,11.2731,11.2599,11.2599,549900.0
2005-03-24 13:10:00,16.97,16.97,16.93,16.95,381300.0,11.2599,11.2599,11.2333,11.2466,381300.0
2005-03-24 13:20:00,16.95,16.96,16.94,16.95,363300.0,11.2466,11.2532,11.24,11.2466,363300.0
2005-03-24 13:30:00,16.95,16.96,16.94,16.96,335700.0,11.2466,11.2532,11.24,11.2532,335700.0
2005-03-24 13:40:00,16.96,16.97,16.96,16.96,434400.0,11.2532,11.2599,11.2532,11.2532,434400.0
2005-03-24 13:50:00,16.96,16.96,16.95,16.95,434400.0,11.2532,11.2532,11.2466,11.2466,434400.0
2005-03-24 14:00:00,16.96,16.98,16.95,16.98,400200.0,11.2532,11.2665,11.2466,11.2665,400200.0
2005-03-24 14:10:00,16.97,17.01,16.97,17.01,672000.0,11.2599,11.2864,11.2599,11.2864,672000.0
2005-03-24 14:20:00,17.0,17.0,16.97,16.98,267600.0,11.2798,11.2798,11.2599,11.2665,267600.0
2005-03-24 14:30:00,16.98,16.98,16.96,16.98,428100.0,11.2665,11.2665,11.2532,11.2665,428100.0
2005-03-24 14:40:00,16.98,17.0,16.97,16.97,670500.0,11.2665,11.2798,11.2599,11.2599,670500.0
2005-03-24 14:50:00,16.97,16.97,16.95,16.95,537000.0,11.2599,11.2599,11.2466,11.2466,537000.0
2005-03-24 15:00:00,16.95,16.95,16.93,16.94,1104900.0,11.2466,11.2466,11.2333,11.24,1104900.0
2005-03-24 15:10:00,16.94,16.95,16.92,16.93,711000.0,11.24,11.2466,11.2267,11.2333,711000.0
2005-03-24 15:20:00,16.92,16.93,16.9,16.9,1047600.0,11.2267,11.2333,11.2134,11.2134,1047600.0
2005-03-24 15:30:00,16.9,16.91,16.88,16.88,1111800.0,11.2134,11.2201,11.2002,11.2002,1111800.0
2005-03-24 15:40:00,16.88,16.9,16.88,16.88,1269600.0,11.2002,11.2134,11.2002,11.2002,1269600.0
2005-03-24 15:50:00,16.88,16.9,16.87,16.89,1243800.0,11.2002,11.2134,11.1935,11.2068,1243800.0
2005-03-28 09:30:00,16.89,16.91,16.84,16.89,2641500.0,11.2068,11.2201,11.1736,11.2068,2641500.0
2005-03-28 09:40:00,16.89,16.92,16.88,16.91,1279500.0,11.2068,11.2267,11.2002,11.2201,1279500.0
2005-03-28 09:50:00,16.91,16.95,16.91,16.94,1277700.0,11.2201,11.2466,11.2201,11.24,1277700.0
2005-03-28 10:00:00,16.95,17.01,16.94,17.01,1720200.0,11.2466,11.2864,11.24,11.2864,1720200.0
2005-03-28 10:10:00,17.01,17.01,16.96,16.96,801600.0,11.2864,11.2864,11.2532,11.2532,801600.0
2005-03-28 10:20:00,16.96,16.97,16.93,16.97,595500.0,11.2532,11.2599,11.2333,11.2599,595500.0
2005-03-28 10:30:00,16.96,17.0,16.96,16.97,860700.0,11.2532,11.2798,11.2532,11.2599,860700.0
2005-03-28 10:40:00,16.97,16.97,16.94,16.95,716100.0,11.2599,11.2599,11.24,11.2466,716100.0
2005-03-28 10:50:00,16.93,16.95,16.92,16.94,1115700.0,11.2333,11.2466,11.2267,11.24,1115700.0
2005-03-28 11:00:00,16.94,16.95,16.91,16.92,773100.0,11.24,11.2466,11.2201,11.2267,773100.0
2005-03-28 11:10:00,16.91,16.93,16.91,16.93,985200.0,11.2201,11.2333,11.2201,11.2333,985200.0
2005-03-28 11:20:00,16.93,16.97,16.92,16.97,1084800.0,11.2333,11.2599,11.2267,11.2599,1084800.0
2005-03-28 11:30:00,16.97,16.99,16.96,16.98,1033800.0,11.2599,11.2731,11.2532,11.2665,1033800.0
2005-03-28 11:40:00,16.98,16.98,16.95,16.95,1076700.0,11.2665,11.2665,11.2466,11.2466,1076700.0
2005-03-28 11:50:00,16.96,16.98,16.95,16.97,909600.0,11.2532,11.2665,11.2466,11.2599,909600.0
2005-03-28 12:00:00,16.97,16.98,16.95,16.96,423900.0,11.2599,11.2665,11.2466,11.2532,423900.0
2005-03-28 12:10:00,16.96,16.98,16.95,16.98,620700.0,11.2532,11.2665,11.2466,11.2665,620700.0
2005-03-28 12:20:00,16.98,16.98,16.95,16.96,717900.0,11.2665,11.2665,11.2466,11.2532,717900.0
2005-03-28 12:30:00,16.96,16.97,16.95,16.97,643800.0,11.2532,11.2599,11.2466,11.2599,643800.0
2005-03-28 12:40:00,16.97,16.98,16.97,16.97,328800.0,11.2599,11.2665,11.2599,11.2599,328800.0
2005-03-28 12:50:00,16.98,16.98,16.96,16.97,363000.0,11.2665,11.2665,11.2532,11.2599,363000.0
2005-03-28 13:00:00,16.97,16.98,16.97,16.97,645900.0,11.2599,11.2665,11.2599,11.2599,645900.0
2005-03-28 13:10:00,16.97,17.0,16.97,16.99,574800.0,11.2599,11.2798,11.2599,11.2731,574800.0
2005-03-28 13:20:00,16.99,16.99,16.97,16.97,343500.0,11.2731,11.2731,11.2599,11.2599,343500.0
2005-03-28 13:30:00,16.97,16.99,16.97,16.97,318600.0,11.2599,11.2731,11.2599,11.2599,318600.0
2005-03-28 13:40:00,16.98,16.99,16.97,16.99,383100.0,11.2665,11.2731,11.2599,11.2731,383100.0
2005-03-28 13:50:00,16.99,17.01,16.99,17.0,860400.0,11.2731,11.2864,11.2731,11.2798,860400.0
2005-03-28 14:00:00,17.01,17.01,16.97,16.99,841500.0,11.2864,11.2864,11.2599,11.2731,841500.0
2005-03-28 14:10:00,16.98,16.99,16.97,16.97,222900.0,11.2665,11.2731,11.2599,11.2599,222900.0
2005-03-28 14:20:00,16.97,17.01,16.97,17.01,755400.0,11.2599,11.2864,11.2599,11.2864,755400.0
2005-03-28 14:30:00,17.02,17.03,17.01,17.02,747000.0,11.2931,11.2997,11.2864,11.2931,747000.0
2005-03-28 14:40:00,17.02,17.06,17.01,17.04,933900.0,11.2931,11.3196,11.2864,11.3063,933900.0
2005-03-28 14:50:00,17.04,17.06,17.03,17.05,734400.0,11.3063,11.3196,11.2997,11.313,734400.0
2005-03-28 15:00:00,17.04,17.05,17.03,17.04,693600.0,11.3063,11.313,11.2997,11.3063,693600.0
2005-03-28 15:10:00,17.03,17.06,17.03,17.05,1029300.0,11.2997,11.3196,11.2997,11.313,1029300.0
2005-03-28 15:20:00,17.05,17.06,17.03,17.05,1010700.0,11.313,11.3196,11.2997,11.313,1010700.0
2005-03-28 15:30:00,17.04,17.05,17.03,17.04,1032900.0,11.3063,11.313,11.2997,11.3063,1032900.0
2005-03-28 15:40:00,17.04,17.04,17.02,17.04,1241700.0,11.3063,11.3063,11.2931,11.3063,1241700.0
2005-03-28 15:50:00,17.03,17.03,16.97,16.98,3070500.0,11.2997,11.2997,11.2599,11.2665,3070500.0
2005-03-29 09:30:00,16.97,16.99,16.95,16.95,2064900.0,11.2599,11.2731,11.2466,11.2466,2064900.0
2005-03-29 09:40:00,16.95,17.06,16.95,17.05,1756800.0,11.2466,11.3196,11.2466,11.313,1756800.0
2005-03-29 09:50:00,17.06,17.09,17.0,17.02,1759800.0,11.3196,11.3395,11.2798,11.2931,1759800.0
2005-03-29 10:00:00,17.03,17.06,17.01,17.05,1364700.0,11.2997,11.3196,11.2864,11.313,1364700.0
2005-03-29 10:10:00,17.05,17.07,17.04,17.04,901800.0,11.313,11.3262,11.3063,11.3063,901800.0
2005-03-29 10:20:00,17.04,17.05,17.02,17.04,1983900.0,11.3063,11.313,11.2931,11.3063,1983900.0
2005-03-29 10:30:00,17.04,17.05,17.03,17.04,885000.0,11.3063,11.313,11.2997,11.3063,885000.0
2005-03-29 10:40:00,17.04,17.06,17.04,17.05,486900.0,11.3063,11.3196,11.3063,11.313,486900.0
2005-03-29 10:50:00,17.05,17.06,17.02,17.02,849000.0,11.313,11.3196,11.2931,11.2931,849000.0
2005-03-29 11:00:00,17.03,17.06,17.02,17.05,676500.0,11.2997,11.3196,11.2931,11.313,676500.0
2005-03-29 11:10:00,17.05,17.06,17.04,17.04,1537200.0,11.313,11.3196,11.3063,11.3063,1537200.0
2005-03-29 11:20:00,17.04,17.06,17.04,17.06,441900.0,11.3063,11.3196,11.3063,11.3196,441900.0
2005-03-29 11:30:00,17.06,17.06,17.05,17.05,764400.0,11.3196,11.3196,11.313,11.313,764400.0
2005-03-29 11:40:00,17.05,17.06,17.02,17.02,810600.0,11.313,11.3196,11.2931,11.2931,810600.0
2005-03-29 11:50:00,17.03,17.05,17.02,17.05,1048500.0,11.2997,11.313,11.2931,11.313,1048500.0
2005-03-29 12:00:00,17.05,17.06,17.05,17.06,568500.0,11.313,11.3196,11.313,11.3196,568500.0
2005-03-29 12:10:00,17.05,17.06,17.04,17.04,517200.0,11.313,11.3196,11.3063,11.3063,517200.0
2005-03-29 12:20:00,17.05,17.06,17.04,17.05,415200.0,11.313,11.3196,11.3063,11.313,415200.0
2005-03-29 12:30:00,17.05,17.06,17.05,17.05,307500.0,11.313,11.3196,11.313,11.313,307500.0
2005-03-29 12:40:00,17.06,17.06,17.05,17.05,489300.0,11.3196,11.3196,11.313,11.313,489300.0
2005-03-29 12:50:00,17.06,17.06,17.05,17.05,440400.0,11.3196,11.3196,11.313,11.313,440400.0
2005-03-29 13:00:00,17.05,17.06,17.04,17.05,423600.0,11.313,11.3196,11.3063,11.313,423600.0
2005-03-29 13:10:00,17.06,17.06,17.03,17.04,1076100.0,11.3196,11.3196,11.2997,11.3063,1076100.0
2005-03-29 13:20:00,17.04,17.04,17.03,17.04,816600.0,11.3063,11.3063,11.2997,11.3063,816600.0
2005-03-29 13:30:00,17.04,17.05,17.03,17.05,726000.0,11.3063,11.313,11.2997,11.313,726000.0
2005-03-29 13:40:00,17.05,17.05,17.04,17.05,665700.0,11.313,11.313,11.3063,11.313,665700.0
2005-03-29 13:50:00,17.05,17.05,17.03,17.03,1288200.0,11.313,11.313,11.2997,11.2997,1288200.0
2005-03-29 14:00:00,17.03,17.03,17.0,17.02,1314600.0,11.2997,11.2997,11.2798,11.2931,1314600.0
2005-03-29 14:10:00,17.02,17.03,17.0,17.0,970500.0,11.2931,11.2997,11.2798,11.2798,970500.0
2005-03-29 14:20:00,17.0,17.03,17.0,17.03,1444800.0,11.2798,11.2997,11.2798,11.2997,1444800.0
2005-03-29 14:30:00,17.03,17.03,17.02,17.03,866400.0,11.2997,11.2997,11.2931,11.2997,866400.0
2005-03-29 14:40:00,17.03,17.03,17.02,17.02,1395000.0,11.2997,11.2997,11.2931,11.2931,1395000.0
2005-03-29 14:50:00,17.02,17.03,17.0,17.01,472200.0,11.2931,11.2997,11.2798,11.2864,472200.0
2005-03-29 15:00:00,17.01,17.01,17.0,17.0,887400.0,11.2864,11.2864,11.2798,11.2798,887400.0
2005-03-29 15:10:00,17.0,17.01,16.97,16.97,782700.0,11.2798,11.2864,11.2599,11.2599,782700.0
2005-03-29 15:20:00,16.97,17.01,16.95,17.01,2346900.0,11.2599,11.2864,11.2466,11.2864,2346900.0
2005-03-29 15:30:00,17.0,17.01,16.98,16.98,1631400.0,11.2798,11.2864,11.2665,11.2665,1631400.0
2005-03-29 15:40:00,16.98,16.98,16.96,16.97,1286100.0,11.2665,11.2665,11.2532,11.2599,1286100.0
2005-03-29 15:50:00,16.97,16.97,16.91,16.94,1625700.0,11.2599,11.2599,11.2201,11.24,1625700.0
2005-03-30 09:30:00,16.97,16.99,16.93,16.98,1086000.0,11.2599,11.2731,11.2333,11.2665,1086000.0
2005-03-30 09:40:00,16.99,16.99,16.95,16.96,1020900.0,11.2731,11.2731,11.2466,11.2532,1020900.0
2005-03-30 09:50:00,16.96,16.96,16.93,16.96,689400.0,11.2532,11.2532,11.2333,11.2532,689400.0
2005-03-30 10:00:00,16.96,16.99,16.95,16.99,939000.0,11.2532,11.2731,11.2466,11.2731,939000.0
2005-03-30 10:10:00,17.0,17.0,16.95,16.96,482100.0,11.2798,11.2798,11.2466,11.2532,482100.0
2005-03-30 10:20:00,16.97,16.99,16.94,16.95,769500.0,11.2599,11.2731,11.24,11.2466,769500.0
2005-03-30 10:30:00,16.95,17.0,16.95,17.0,1436700.0,11.2466,11.2798,11.2466,11.2798,1436700.0
2005-03-30 10:40:00,17.0,17.04,16.98,17.03,1302300.0,11.2798,11.3063,11.2665,11.2997,1302300.0
2005-03-30 10:50:00,17.03,17.03,17.02,17.03,1033800.0,11.2997,11.2997,11.2931,11.2997,1033800.0
2005-03-30 11:00:00,17.03,17.03,17.01,17.03,1114200.0,11.2997,11.2997,11.2864,11.2997,1114200.0
2005-03-30 11:10:00,17.03,17.03,17.02,17.03,634500.0,11.2997,11.2997,11.2931,11.2997,634500.0
2005-03-30 11:20:00,17.03,17.04,17.0,17.02,1620900.0,11.2997,11.3063,11.2798,11.2931,1620900.0
2005-03-30 11:30:00,17.03,17.03,17.02,17.02,597300.0,11.2997,11.2997,11.2931,11.2931,597300.0
2005-03-30 11:40:00,17.02,17.04,17.0,17.03,781500.0,11.2931,11.3063,11.2798,11.2997,781500.0
2005-03-30 11:50:00,17.03,17.05,17.02,17.05,756900.0,11.2997,11.313,11.2931,11.313,756900.0
2005-03-30 12:00:00,17.05,17.06,17.04,17.05,704100.0,11.313,11.3196,11.3063,11.313,704100.0
2005-03-30 12:10:00,17.05,17.05,17.04,17.05,472200.0,11.313,11.313,11.3063,11.313,472200.0
2005-03-30 12:20:00,17.05,17.05,17.04,17.04,358800.0,11.313,11.313,11.3063,11.3063,358800.0
2005-03-30 12:30:00,17.04,17.04,17.01,17.01,606300.0,11.3063,11.3063,11.2864,11.2864,606300.0
2005-03-30 12:40:00,17.01,17.03,17.0,17.02,523500.0,11.2864,11.2997,11.2798,11.2931,523500.0
2005-03-30 12:50:00,17.02,17.03,16.99,16.99,423000.0,11.2931,11.2997,11.2731,11.2731,423000.0
2005-03-30 13:00:00,16.99,17.0,16.98,16.99,586200.0,11.2731,11.2798,11.2665,11.2731,586200.0
2005-03-30 13:10:00,16.99,17.0,16.98,16.98,310500.0,11.2731,11.2798,11.2665,11.2665,310500.0
2005-03-30 13:20:00,16.98,16.98,16.95,16.97,560700.0,11.2665,11.2665,11.2466,11.2599,560700.0
2005-03-30 13:30:00,16.97,16.98,16.96,16.96,475800.0,11.2599,11.2665,11.2532,11.2532,475800.0
2005-03-30 13:40:00,16.95,16.96,16.94,16.95,694800.0,11.2466,11.2532,11.24,11.2466,694800.0
2005-03-30 13:50:00,16.95,16.97,16.94,16.96,589200.0,11.2466,11.2599,11.24,11.2532,589200.0
2005-03-30 14:00:00,16.96,16.98,16.95,16.96,709200.0,11.2532,11.2665,11.2466,11.2532,709200.0
2005-03-30 14:10:00,16.97,16.98,16.95,16.96,587400.0,11.2599,11.2665,11.2466,11.2532,587400.0
2005-03-30 14:20:00,16.96,16.96,16.92,16.93,1106700.0,11.2532,11.2532,11.2267,11.2333,1106700.0
2005-03-30 14:30:00,16.93,16.94,16.92,16.93,673200.0,11.2333,11.24,11.2267,11.2333,673200.0
2005-03-30 14:40:00,16.93,16.94,16.9,16.91,947400.0,11.2333,11.24,11.2134,11.2201,947400.0
2005-03-30 14:50:00,16.91,16.93,16.9,16.93,657300.0,11.2201,11.2333,11.2134,11.2333,657300.0
2005-03-30 15:00:00,16.93,16.96,16.92,16.95,830700.0,11.2333,11.2532,11.2267,11.2466,830700.0
2005-03-30 15:10:00,16.95,16.96,16.93,16.95,785700.0,11.2466,11.2532,11.2333,11.2466,785700.0
2005-03-30 15:20:00,16.95,16.96,16.93,16.94,924900.0,11.2466,11.2532,11.2333,11.24,924900.0
2005-03-30 15:30:00,16.94,16.95,16.92,16.94,849000.0,11.24,11.2466,11.2267,11.24,849000.0
2005-03-30 15:40:00,16.94,16.95,16.93,16.94,1106700.0,11.24,11.2466,11.2333,11.24,1106700.0
2005-03-30 15:50:00,16.95,16.95,16.92,16.94,2322900.0,11.2466,11.2466,11.2267,11.24,2322900.0
2005-03-31 09:30:00,16.92,16.92,16.87,16.91,1612500.0,11.2267,11.2267,11.1935,11.2201,1612500.0
2005-03-31 09:40:00,16.91,16.96,16.91,16.95,1037100.0,11.2201,11.2532,11.2201,11.2466,1037100.0
2005-03-31 09:50:00,16.95,16.96,16.89,16.91,1310400.0,11.2466,11.2532,11.2068,11.2201,1310400.0
2005-03-31 10:00:00,16.92,16.92,16.87,16.87,1413900.0,11.2267,11.2267,11.1935,11.1935,1413900.0
2005-03-31 10:10:00,16.87,16.88,16.84,16.88,1357500.0,11.1935,11.2002,11.1736,11.2002,1357500.0
2005-03-31 10:20:00,16.88,16.9,16.88,16.89,947400.0,11.2002,11.2134,11.2002,11.2068,947400.0
2005-03-31 10:30:00,16.89,16.91,16.88,16.88,927600.0,11.2068,11.2201,11.2002,11.2002,927600.0
2005-03-31 10:40:00,16.88,16.89,16.84,16.84,1112400.0,11.2002,11.2068,11.1736,11.1736,1112400.0
2005-03-31 10:50:00,16.84,16.84,16.77,16.79,2142600.0,11.1736,11.1736,11.1272,11.1404,2142600.0
2005-03-31 11:00:00,16.79,16.83,16.79,16.83,1172400.0,11.1404,11.167,11.1404,11.167,1172400.0
2005-03-31 11:10:00,16.82,16.86,16.82,16.85,1276500.0,11.1603,11.1869,11.1603,11.1803,1276500.0
2005-03-31 11:20:00,16.84,16.85,16.83,16.83,608700.0,11.1736,11.1803,11.167,11.167,608700.0
2005-03-31 11:30:00,16.83,16.85,16.82,16.84,522000.0,11.167,11.1803,11.1603,11.1736,522000.0
2005-03-31 11:40:00,16.84,16.85,16.81,16.82,559200.0,11.1736,11.1803,11.1537,11.1603,559200.0
2005-03-31 11:50:00,16.82,16.82,16.79,16.8,657000.0,11.1603,11.1603,11.1404,11.1471,657000.0
2005-03-31 12:00:00,16.8,16.81,16.79,16.8,649200.0,11.1471,11.1537,11.1404,11.1471,649200.0
2005-03-31 12:10:00,16.8,16.8,16.75,16.75,1008900.0,11.1471,11.1471,11.1139,11.1139,1008900.0
2005-03-31 12:20:00,16.75,16.76,16.72,16.74,1771200.0,11.1139,11.1205,11.094,11.1073,1771200.0
2005-03-31 12:30:00,16.74,16.75,16.73,16.73,785400.0,11.1073,11.1139,11.1006,11.1006,785400.0
2005-03-31 12:40:00,16.73,16.73,16.72,16.73,1017600.0,11.1006,11.1006,11.094,11.1006,1017600.0
2005-03-31 12:50:00,16.73,16.75,16.72,16.75,1319100.0,11.1006,11.1139,11.094,11.1139,1319100.0
2005-03-31 13:00:00,16.75,16.76,16.74,16.75,1020300.0,11.1139,11.1205,11.1073,11.1139,1020300.0
2005-03-31 13:10:00,16.75,16.76,16.74,16.76,738000.0,11.1139,11.1205,11.1073,11.1205,738000.0
2005-03-31 13:20:00,16.75,16.77,16.75,16.76,525300.0,11.1139,11.1272,11.1139,11.1205,525300.0
2005-03-31 13:30:00,16.76,16.76,16.74,16.76,645600.0,11.1205,11.1205,11.1073,11.1205,645600.0
2005-03-31 13:40:00,16.75,16.77,16.74,16.75,796800.0,11.1139,11.1272,11.1073,11.1139,796800.0
2005-03-31 13:50:00,16.75,16.76,16.75,16.75,328500.0,11.1139,11.1205,11.1139,11.1139,328500.0
2005-03-31 14:00:00,16.76,16.76,16.75,16.76,804600.0,11.1205,11.1205,11.1139,11.1205,804600.0
2005-03-31 14:10:00,16.76,16.79,16.76,16.78,853800.0,11.1205,11.1404,11.1205,11.1338,853800.0
2005-03-31 14:20:00,16.78,16.78,16.77,16.77,592200.0,11.1338,11.1338,11.1272,11.1272,592200.0
2005-03-31 14:30:00,16.77,16.8,16.77,16.79,735600.0,11.1272,11.1471,11.1272,11.1404,735600.0
2005-03-31 14:40:00,16.79,16.81,16.78,16.79,862200.0,11.1404,11.1537,11.1338,11.1404,862200.0
2005-03-31 14:50:00,16.78,16.79,16.77,16.78,585300.0,11.1338,11.1404,11.1272,11.1338,585300.0
2005-03-31 15:00:00,16.78,16.8,16.76,16.77,883800.0,11.1338,11.1471,11.1205,11.1272,883800.0
2005-03-31 15:10:00,16.76,16.77,16.75,16.75,981900.0,11.1205,11.1272,11.1139,11.1139,981900.0
2005-03-31 15:20:00,16.75,16.75,16.73,16.73,1630200.0,11.1139,11.1139,11.1006,11.1006,1630200.0
2005-03-31 15:30:00,16.73,16.74,16.7,16.7,2846700.0,11.1006,11.1073,11.0807,11.0807,2846700.0
2005-03-31 15:40:00,16.7,16.72,16.69,16.71,3096600.0,11.0807,11.094,11.0741,11.0874,3096600.0
2005-03-31 15:50:00,16.7,16.73,16.69,16.7,4307100.0,11.0807,11.1006,11.0741,11.0807,4307100.0
2005-04-01 09:30:00,16.83,16.83,16.53,16.7,2050200.0,11.167,11.167,10.9679,11.0807,2050200.0
2005-04-01 09:40:00,16.71,16.71,16.58,16.59,3618300.0,11.0874,11.0874,11.0011,11.0077,3618300.0
2005-04-01 09:50:00,16.6,16.6,16.52,16.59,3306900.0,11.0144,11.0144,10.9613,11.0077,3306900.0
2005-04-01 10:00:00,16.59,16.6,16.5,16.52,2526000.0,11.0077,11.0144,10.948,10.9613,2526000.0
2005-04-01 10:10:00,16.52,16.56,16.5,16.51,3018300.0,10.9613,10.9878,10.948,10.9547,3018300.0
2005-04-01 10:20:00,16.51,16.53,16.47,16.51,2193300.0,10.9547,10.9679,10.9281,10.9547,2193300.0
2005-04-01 10:30:00,16.5,16.53,16.49,16.5,1688700.0,10.948,10.9679,10.9414,10.948,1688700.0
2005-04-01 10:40:00,16.5,16.5,16.46,16.48,2585700.0,10.948,10.948,10.9215,10.9348,2585700.0
2005-04-01 10:50:00,16.48,16.49,16.42,16.43,1974300.0,10.9348,10.9414,10.8949,10.9016,1974300.0
2005-04-01 11:00:00,16.43,16.48,16.37,16.39,3172200.0,10.9016,10.9348,10.8618,10.875,3172200.0
2005-04-01 11:10:00,16.39,16.41,16.37,16.39,1794000.0,10.875,10.8883,10.8618,10.875,1794000.0
2005-04-01 11:20:00,16.39,16.41,16.37,16.38,1758900.0,10.875,10.8883,10.8618,10.8684,1758900.0
2005-04-01 11:30:00,16.38,16.42,16.38,16.42,1186500.0,10.8684,10.8949,10.8684,10.8949,1186500.0
2005-04-01 11:40:00,16.42,16.45,16.4,16.45,2021100.0,10.8949,10.9148,10.8817,10.9148,2021100.0
2005-04-01 11:50:00,16.45,16.46,16.42,16.43,1927800.0,10.9148,10.9215,10.8949,10.9016,1927800.0
2005-04-01 12:00:00,16.42,16.43,16.4,16.41,1550700.0,10.8949,10.9016,10.8817,10.8883,1550700.0
2005-04-01 12:10:00,16.41,16.42,16.37,16.38,1845900.0,10.8883,10.8949,10.8618,10.8684,1845900.0
2005-04-01 12:20:00,16.38,16.54,16.17,16.22,3552600.0,10.8684,10.9746,10.7291,10.7622,3552600.0
2005-04-01 12:30:00,16.21,16.31,16.2,16.3,3491100.0,10.7556,10.822,10.749,10.8153,3491100.0
2005-04-01 12:40:00,16.3,16.33,16.27,16.31,2185200.0,10.8153,10.8352,10.7954,10.822,2185200.0
2005-04-01 12:50:00,16.32,16.33,16.27,16.28,1903200.0,10.8286,10.8352,10.7954,10.802,1903200.0
2005-04-01 13:00:00,16.28,16.32,16.27,16.28,1362900.0,10.802,10.8286,10.7954,10.802,1362900.0
2005-04-01 13:10:00,16.29,16.33,16.28,16.31,1491900.0,10.8087,10.8352,10.802,10.822,1491900.0
2005-04-01 13:20:00,16.31,16.34,16.28,16.3,1579200.0,10.822,10.8419,10.802,10.8153,1579200.0
2005-04-01 13:30:00,16.3,16.3,16.21,16.22,1576800.0,10.8153,10.8153,10.7556,10.7622,1576800.0
2005-04-01 13:40:00,16.22,16.24,16.21,16.21,2380800.0,10.7622,10.7755,10.7556,10.7556,2380800.0
2005-04-01 13:50:00,16.21,16.23,16.17,16.18,2169600.0,10.7556,10.7689,10.7291,10.7357,2169600.0
2005-04-01 14:00:00,16.18,16.23,16.17,16.21,1376400.0,10.7357,10.7689,10.7291,10.7556,1376400.0
2005-04-01 14:10:00,16.21,16.27,16.21,16.26,2204700.0,10.7556,10.7954,10.7556,10.7888,2204700.0
2005-04-01 14:20:00,16.26,16.27,16.24,16.26,1403400.0,10.7888,10.7954,10.7755,10.7888,1403400.0
2005-04-01 14:30:00,16.26,16.29,16.25,16.25,1672500.0,10.7888,10.8087,10.7821,10.7821,1672500.0
2005-04-01 14:40:00,16.25,16.27,16.22,16.23,1720800.0,10.7821,10.7954,10.7622,10.7689,1720800.0
2005-04-01 14:50:00,16.23,16.27,16.22,16.27,1607400.0,10.7689,10.7954,10.7622,10.7954,1607400.0
2005-04-01 15:00:00,16.27,16.3,16.26,16.3,1936500.0,10.7954,10.8153,10.7888,10.8153,1936500.0
2005-04-01 15:10:00,16.3,16.37,16.3,16.35,3118200.0,10.8153,10.8618,10.8153,10.8485,3118200.0
2005-04-01 15:20:00,16.35,16.37,16.32,16.32,2095800.0,10.8485,10.8618,10.8286,10.8286,2095800.0
2005-04-01 15:30:00,16.32,16.37,16.32,16.36,2101800.0,10.8286,10.8618,10.8286,10.8551,2101800.0
2005-04-01 15:40:00,16.36,16.37,16.33,16.34,2216400.0,10.8551,10.8618,10.8352,10.8419,2216400.0
2005-04-01 15:50:00,16.33,16.34,16.3,16.32,2694900.0,10.8352,10.8419,10.8153,10.8286,2694900.0
2005-04-04 09:30:00,16.44,16.46,16.38,16.38,3451500.0,10.9082,10.9215,10.8684,10.8684,3451500.0
2005-04-04 09:40:00,16.38,16.43,16.36,16.41,2907600.0,10.8684,10.9016,10.8551,10.8883,2907600.0
2005-04-04 09:50:00,16.41,16.43,16.39,16.39,1728300.0,10.8883,10.9016,10.875,10.875,1728300.0
2005-04-04 10:00:00,16.39,16.42,16.29,16.32,2300700.0,10.875,10.8949,10.8087,10.8286,2300700.0
2005-04-04 10:10:00,16.3,16.32,16.26,16.26,2287500.0,10.8153,10.8286,10.7888,10.7888,2287500.0
2005-04-04 10:20:00,16.26,16.3,16.24,16.3,1593300.0,10.7888,10.8153,10.7755,10.8153,1593300.0
2005-04-04 10:30:00,16.3,16.35,16.29,16.34,2061900.0,10.8153,10.8485,10.8087,10.8419,2061900.0
2005-04-04 10:40:00,16.34,16.35,16.32,16.35,820800.0,10.8419,10.8485,10.8286,10.8485,820800.0
2005-04-04 10:50:00,16.36,16.38,16.34,16.36,1251300.0,10.8551,10.8684,10.8419,10.8551,1251300.0
2005-04-04 11:00:00,16.36,16.4,16.35,16.39,1127400.0,10.8551,10.8817,10.8485,10.875,1127400.0
2005-04-04 11:10:00,16.4,16.41,16.36,16.38,1524600.0,10.8817,10.8883,10.8551,10.8684,1524600.0
2005-04-04 11:20:00,16.38,16.41,16.37,16.39,726600.0,10.8684,10.8883,10.8618,10.875,726600.0
2005-04-04 11:30:00,16.39,16.41,16.37,16.4,1216200.0,10.875,10.8883,10.8618,10.8817,1216200.0
2005-04-04 11:40:00,16.4,16.43,16.4,16.41,860100.0,10.8817,10.9016,10.8817,10.8883,860100.0
2005-04-04 11:50:00,16.41,16.43,16.4,16.41,941700.0,10.8883,10.9016,10.8817,10.8883,941700.0
2005-04-04 12:00:00,16.4,16.43,16.28,16.41,1234200.0,10.8817,10.9016,10.802,10.8883,1234200.0
2005-04-04 12:10:00,16.41,16.42,16.39,16.41,644100.0,10.8883,10.8949,10.875,10.8883,644100.0
2005-04-04 12:20:00,16.41,16.41,16.37,16.39,631200.0,10.8883,10.8883,10.8618,10.875,631200.0
2005-04-04 12:30:00,16.39,16.44,16.39,16.43,657000.0,10.875,10.9082,10.875,10.9016,657000.0
2005-04-04 12:40:00,16.43,16.45,16.41,16.43,901200.0,10.9016,10.9148,10.8883,10.9016,901200.0
2005-04-04 12:50:00,16.43,16.45,16.42,16.44,453000.0,10.9016,10.9148,10.8949,10.9082,453000.0
2005-04-04 13:00:00,16.45,16.45,16.41,16.41,559200.0,10.9148,10.9148,10.8883,10.8883,559200.0
2005-04-04 13:10:00,16.41,16.44,16.4,16.41,712500.0,10.8883,10.9082,10.8817,10.8883,712500.0
2005-04-04 13:20:00,16.41,16.43,16.4,16.42,559500.0,10.8883,10.9016,10.8817,10.8949,559500.0
2005-04-04 13:30:00,16.42,16.44,16.42,16.42,587400.0,10.8949,10.9082,10.8949,10.8949,587400.0
2005-04-04 13:40:00,16.42,16.45,16.42,16.44,1086300.0,10.8949,10.9148,10.8949,10.9082,1086300.0
2005-04-04 13:50:00,16.43,16.48,16.43,16.48,1078800.0,10.9016,10.9348,10.9016,10.9348,1078800.0
2005-04-04 14:00:00,16.49,16.52,16.46,16.49,1572900.0,10.9414,10.9613,10.9215,10.9414,1572900.0
2005-04-04 14:10:00,16.5,16.52,16.48,16.49,1394100.0,10.948,10.9613,10.9348,10.9414,1394100.0
2005-04-04 14:20:00,16.49,16.53,16.49,16.52,843600.0,10.9414,10.9679,10.9414,10.9613,843600.0
2005-04-04 14:30:00,16.52,16.53,16.49,16.5,1565700.0,10.9613,10.9679,10.9414,10.948,1565700.0
2005-04-04 14:40:00,16.49,16.5,16.47,16.48,1014600.0,10.9414,10.948,10.9281,10.9348,1014600.0
2005-04-04 14:50:00,16.48,16.49,16.45,16.48,1194600.0,10.9348,10.9414,10.9148,10.9348,1194600.0
2005-04-04 15:00:00,16.48,16.49,16.45,16.46,1013700.0,10.9348,10.9414,10.9148,10.9215,1013700.0
2005-04-04 15:10:00,16.46,16.48,16.46,16.48,1260900.0,10.9215,10.9348,10.9215,10.9348,1260900.0
2005-04-04 15:20:00,16.47,16.48,16.47,16.48,1117500.0,10.9281,10.9348,10.9281,10.9348,1117500.0
2005-04-04 15:30:00,16.48,16.51,16.48,16.51,1103100.0,10.9348,10.9547,10.9348,10.9547,1103100.0
2005-04-04 15:40:00,16.51,16.54,16.49,16.49,1658100.0,10.9547,10.9746,10.9414,10.9414,1658100.0
2005-04-04 15:50:00,16.49,16.5,16.45,16.48,1981200.0,10.9414,10.948,10.9148,10.9348,1981200.0
2005-04-05 09:30:00,16.52,16.52,16.41,16.49,1576500.0,10.9613,10.9613,10.8883,10.9414,1576500.0
2005-04-05 09:40:00,16.5,16.52,16.46,16.49,2106900.0,10.948,10.9613,10.9215,10.9414,2106900.0
2005-04-05 09:50:00,16.49,16.56,16.48,16.56,2114400.0,10.9414,10.9878,10.9348,10.9878,2114400.0
2005-04-05 10:00:00,16.56,16.58,16.54,16.54,1678500.0,10.9878,11.0011,10.9746,10.9746,1678500.0
2005-04-05 10:10:00,16.54,16.56,16.52,16.55,1062900.0,10.9746,10.9878,10.9613,10.9812,1062900.0
2005-04-05 10:20:00,16.55,16.55,16.52,16.52,972900.0,10.9812,10.9812,10.9613,10.9613,972900.0
2005-04-05 10:30:00,16.52,16.55,16.52,16.54,1147200.0,10.9613,10.9812,10.9613,10.9746,1147200.0
2005-04-05 10:40:00,16.54,16.55,16.52,16.52,999300.0,10.9746,10.9812,10.9613,10.9613,999300.0
2005-04-05 10:50:00,16.52,16.53,16.52,16.53,1196400.0,10.9613,10.9679,10.9613,10.9679,1196400.0
2005-04-05 11:00:00,16.53,16.53,16.5,16.51,1123500.0,10.9679,10.9679,10.948,10.9547,1123500.0
2005-04-05 11:10:00,16.5,16.52,16.5,16.51,488700.0,10.948,10.9613,10.948,10.9547,488700.0
2005-04-05 11:20:00,16.51,16.52,16.5,16.51,883200.0,10.9547,10.9613,10.948,10.9547,883200.0
2005-04-05 11:30:00,16.52,16.52,16.5,16.51,822000.0,10.9613,10.9613,10.948,10.9547,822000.0
2005-04-05 11:40:00,16.51,16.52,16.51,16.51,534300.0,10.9547,10.9613,10.9547,10.9547,534300.0
2005-04-05 11:50:00,16.51,16.52,16.49,16.5,438600.0,10.9547,10.9613,10.9414,10.948,438600.0
2005-04-05 12:00:00,16.5,16.52,16.5,16.51,639000.0,10.948,10.9613,10.948,10.9547,639000.0
2005-04-05 12:10:00,16.51,16.53,16.5,16.53,587400.0,10.9547,10.9679,10.948,10.9679,587400.0
2005-04-05 12:20:00,16.53,16.56,16.53,16.54,772200.0,10.9679,10.9878,10.9679,10.9746,772200.0
2005-04-05 12:30:00,16.54,16.56,16.53,16.56,1550100.0,10.9746,10.9878,10.9679,10.9878,1550100.0
2005-04-05 12:40:00,16.55,16.56,16.53,16.55,948000.0,10.9812,10.9878,10.9679,10.9812,948000.0
2005-04-05 12:50:00,16.55,16.56,16.53,16.53,579900.0,10.9812,10.9878,10.9679,10.9679,579900.0
2005-04-05 13:00:00,16.53,16.55,16.53,16.55,732900.0,10.9679,10.9812,10.9679,10.9812,732900.0
2005-04-05 13:10:00,16.55,16.56,16.54,16.55,751500.0,10.9812,10.9878,10.9746,10.9812,751500.0
2005-04-05 13:20:00,16.55,16.56,16.54,16.55,375000.0,10.9812,10.9878,10.9746,10.9812,375000.0
2005-04-05 13:30:00,16.55,16.55,16.53,16.54,591000.0,10.9812,10.9812,10.9679,10.9746,591000.0
2005-04-05 13:40:00,16.53,16.54,16.52,16.54,566400.0,10.9679,10.9746,10.9613,10.9746,566400.0
2005-04-05 13:50:00,16.54,16.55,16.51,16.55,806100.0,10.9746,10.9812,10.9547,10.9812,806100.0
2005-04-05 14:00:00,16.55,16.56,16.52,16.54,494700.0,10.9812,10.9878,10.9613,10.9746,494700.0
2005-04-05 14:10:00,16.54,16.55,16.49,16.52,1094100.0,10.9746,10.9812,10.9414,10.9613,1094100.0
2005-04-05 14:20:00,16.52,16.54,16.51,16.54,809400.0,10.9613,10.9746,10.9547,10.9746,809400.0
2005-04-05 14:30:00,16.54,16.55,16.53,16.55,591000.0,10.9746,10.9812,10.9679,10.9812,591000.0
2005-04-05 14:40:00,16.55,16.56,16.53,16.56,829500.0,10.9812,10.9878,10.9679,10.9878,829500.0
2005-04-05 14:50:00,16.56,16.57,16.54,16.56,585000.0,10.9878,10.9945,10.9746,10.9878,585000.0
2005-04-05 15:00:00,16.56,16.6,16.56,16.59,949800.0,10.9878,11.0144,10.9878,11.0077,949800.0
2005-04-05 15:10:00,16.59,16.59,16.55,16.56,819300.0,11.0077,11.0077,10.9812,10.9878,819300.0
2005-04-05 15:20:00,16.56,16.57,16.55,16.55,1052400.0,10.9878,10.9945,10.9812,10.9812,1052400.0
2005-04-05 15:30:00,16.55,16.56,16.55,16.55,1248600.0,10.9812,10.9878,10.9812,10.9812,1248600.0
2005-04-05 15:40:00,16.56,16.56,16.52,16.54,1301100.0,10.9878,10.9878,10.9613,10.9746,1301100.0
2005-04-05 15:50:00,16.54,16.56,16.53,16.55,1856100.0,10.9746,10.9878,10.9679,10.9812,1856100.0
2005-04-06 09:30:00,16.63,16.65,16.61,16.61,2408100.0,11.0343,11.0475,11.021,11.021,2408100.0
2005-04-06 09:40:00,16.61,16.61,16.56,16.56,1710000.0,11.021,11.021,10.9878,10.9878,1710000.0
2005-04-06 09:50:00,16.56,16.56,16.45,16.46,2175600.0,10.9878,10.9878,10.9148,10.9215,2175600.0
2005-04-06 10:00:00,16.45,16.51,16.45,16.47,2136000.0,10.9148,10.9547,10.9148,10.9281,2136000.0
2005-04-06 10:10:00,16.47,16.51,16.47,16.51,1720500.0,10.9281,10.9547,10.9281,10.9547,1720500.0
2005-04-06 10:20:00,16.51,16.52,16.49,16.52,848400.0,10.9547,10.9613,10.9414,10.9613,848400.0
2005-04-06 10:30:00,16.52,16.54,16.49,16.49,1354800.0,10.9613,10.9746,10.9414,10.9414,1354800.0
2005-04-06 10:40:00,16.49,16.53,16.48,16.51,1204800.0,10.9414,10.9679,10.9348,10.9547,1204800.0
2005-04-06 10:50:00,16.51,16.53,16.5,16.51,851700.0,10.9547,10.9679,10.948,10.9547,851700.0
2005-04-06 11:00:00,16.51,16.53,16.5,16.51,870300.0,10.9547,10.9679,10.948,10.9547,870300.0
2005-04-06 11:10:00,16.52,16.54,16.51,16.53,776400.0,10.9613,10.9746,10.9547,10.9679,776400.0
2005-04-06 11:20:00,16.53,16.55,16.52,16.53,791100.0,10.9679,10.9812,10.9613,10.9679,791100.0
2005-04-06 11:30:00,16.53,16.55,16.52,16.53,794700.0,10.9679,10.9812,10.9613,10.9679,794700.0
2005-04-06 11:40:00,16.53,16.54,16.52,16.54,1008000.0,10.9679,10.9746,10.9613,10.9746,1008000.0
2005-04-06 11:50:00,16.54,16.55,16.53,16.53,1010400.0,10.9746,10.9812,10.9679,10.9679,1010400.0
2005-04-06 12:00:00,16.53,16.54,16.52,16.54,406800.0,10.9679,10.9746,10.9613,10.9746,406800.0
2005-04-06 12:10:00,16.53,16.54,16.52,16.52,664500.0,10.9679,10.9746,10.9613,10.9613,664500.0
2005-04-06 12:20:00,16.53,16.56,16.52,16.56,863400.0,10.9679,10.9878,10.9613,10.9878,863400.0
2005-04-06 12:30:00,16.56,16.6,16.55,16.6,840600.0,10.9878,11.0144,10.9812,11.0144,840600.0
2005-04-06 12:40:00,16.6,16.63,16.6,16.62,1429800.0,11.0144,11.0343,11.0144,11.0276,1429800.0
2005-04-06 12:50:00,16.62,16.63,16.59,16.63,1444200.0,11.0276,11.0343,11.0077,11.0343,1444200.0
2005-04-06 13:00:00,16.63,16.63,16.61,16.61,1145400.0,11.0343,11.0343,11.021,11.021,1145400.0
2005-04-06 13:10:00,16.61,16.62,16.58,16.59,702600.0,11.021,11.0276,11.0011,11.0077,702600.0
2005-04-06 13:20:00,16.59,16.61,16.58,16.58,396600.0,11.0077,11.021,11.0011,11.0011,396600.0
2005-04-06 13:30:00,16.58,16.6,16.57,16.6,480300.0,11.0011,11.0144,10.9945,11.0144,480300.0
2005-04-06 13:40:00,16.6,16.63,16.6,16.62,718800.0,11.0144,11.0343,11.0144,11.0276,718800.0
2005-04-06 13:50:00,16.62,16.62,16.59,16.62,858600.0,11.0276,11.0276,11.0077,11.0276,858600.0
2005-04-06 14:00:00,16.61,16.62,16.6,16.6,863700.0,11.021,11.0276,11.0144,11.0144,863700.0
2005-04-06 14:10:00,16.59,16.61,16.59,16.6,1026600.0,11.0077,11.021,11.0077,11.0144,1026600.0
2005-04-06 14:20:00,16.6,16.62,16.6,16.62,774300.0,11.0144,11.0276,11.0144,11.0276,774300.0
2005-04-06 14:30:00,16.62,16.62,16.6,16.62,706500.0,11.0276,11.0276,11.0144,11.0276,706500.0
2005-04-06 14:40:00,16.62,16.62,16.6,16.6,758400.0,11.0276,11.0276,11.0144,11.0144,758400.0
2005-04-06 14:50:00,16.6,16.6,16.59,16.59,640800.0,11.0144,11.0144,11.0077,11.0077,640800.0
2005-04-06 15:00:00,16.59,16.59,16.57,16.58,994200.0,11.0077,11.0077,10.9945,11.0011,994200.0
2005-04-06 15:10:00,16.58,16.59,16.56,16.56,553800.0,11.0011,11.0077,10.9878,10.9878,553800.0
2005-04-06 15:20:00,16.57,16.57,16.53,16.54,1632600.0,10.9945,10.9945,10.9679,10.9746,1632600.0
2005-04-06 15:30:00,16.54,16.57,16.53,16.55,924000.0,10.9746,10.9945,10.9679,10.9812,924000.0
2005-04-06 15:40:00,16.54,16.56,16.54,16.54,654900.0,10.9746,10.9878,10.9746,10.9746,654900.0
2005-04-06 15:50:00,16.54,16.55,16.49,16.5,1651200.0,10.9746,10.9812,10.9414,10.948,1651200.0
2005-04-07 09:30:00,16.39,16.43,16.28,16.29,3629100.0,10.875,10.9016,10.802,10.8087,3629100.0
2005-04-07 09:40:00,16.29,16.29,16.19,16.19,4259700.0,10.8087,10.8087,10.7423,10.7423,4259700.0
2005-04-07 09:50:00,16.19,16.22,16.15,16.16,5576100.0,10.7423,10.7622,10.7158,10.7224,5576100.0
2005-04-07 10:00:00,16.16,16.21,16.15,16.17,5463000.0,10.7224,10.7556,10.7158,10.7291,5463000.0
2005-04-07 10:10:00,16.17,16.25,16.17,16.21,1944600.0,10.7291,10.7821,10.7291,10.7556,1944600.0
2005-04-07 10:20:00,16.21,16.23,16.19,16.21,2255400.0,10.7556,10.7689,10.7423,10.7556,2255400.0
2005-04-07 10:30:00,16.21,16.22,16.16,16.18,3030000.0,10.7556,10.7622,10.7224,10.7357,3030000.0
2005-04-07 10:40:00,16.18,16.21,16.17,16.21,2404200.0,10.7357,10.7556,10.7291,10.7556,2404200.0
2005-04-07 10:50:00,16.21,16.25,16.21,16.24,2574900.0,10.7556,10.7821,10.7556,10.7755,2574900.0
2005-04-07 11:00:00,16.24,16.3,16.24,16.29,2520900.0,10.7755,10.8153,10.7755,10.8087,2520900.0
2005-04-07 11:10:00,16.3,16.31,16.27,16.29,1581000.0,10.8153,10.822,10.7954,10.8087,1581000.0
2005-04-07 11:20:00,16.29,16.34,16.28,16.33,2106600.0,10.8087,10.8419,10.802,10.8352,2106600.0
2005-04-07 11:30:00,16.33,16.34,16.3,16.32,1583100.0,10.8352,10.8419,10.8153,10.8286,1583100.0
2005-04-07 11:40:00,16.31,16.32,16.26,16.26,1082700.0,10.822,10.8286,10.7888,10.7888,1082700.0
2005-04-07 11:50:00,16.27,16.31,16.26,16.3,932400.0,10.7954,10.822,10.7888,10.8153,932400.0
2005-04-07 12:00:00,16.3,16.3,16.28,16.3,660600.0,10.8153,10.8153,10.802,10.8153,660600.0
2005-04-07 12:10:00,16.3,16.31,16.29,16.29,807600.0,10.8153,10.822,10.8087,10.8087,807600.0
2005-04-07 12:20:00,16.29,16.29,16.27,16.27,798000.0,10.8087,10.8087,10.7954,10.7954,798000.0
2005-04-07 12:30:00,16.27,16.32,16.27,16.32,1523400.0,10.7954,10.8286,10.7954,10.8286,1523400.0
2005-04-07 12:40:00,16.32,16.33,16.29,16.31,1376100.0,10.8286,10.8352,10.8087,10.822,1376100.0
2005-04-07 12:50:00,16.31,16.33,16.3,16.32,609000.0,10.822,10.8352,10.8153,10.8286,609000.0
2005-04-07 13:00:00,16.31,16.32,16.27,16.3,1043700.0,10.822,10.8286,10.7954,10.8153,1043700.0
2005-04-07 13:10:00,16.29,16.31,16.28,16.3,700200.0,10.8087,10.822,10.802,10.8153,700200.0
2005-04-07 13:20:00,16.31,16.32,16.29,16.31,607200.0,10.822,10.8286,10.8087,10.822,607200.0
2005-04-07 13:30:00,16.31,16.33,16.28,16.28,781800.0,10.822,10.8352,10.802,10.802,781800.0
2005-04-07 13:40:00,16.28,16.29,16.23,16.24,1250700.0,10.802,10.8087,10.7689,10.7755,1250700.0
2005-04-07 13:50:00,16.24,16.25,16.22,16.24,1903500.0,10.7755,10.7821,10.7622,10.7755,1903500.0
2005-04-07 14:00:00,16.24,16.27,16.23,16.25,1737300.0,10.7755,10.7954,10.7689,10.7821,1737300.0
2005-04-07 14:10:00,16.25,16.26,16.23,16.24,1044900.0,10.7821,10.7888,10.7689,10.7755,1044900.0
2005-04-07 14:20:00,16.24,16.25,16.22,16.22,1099200.0,10.7755,10.7821,10.7622,10.7622,1099200.0
2005-04-07 14:30:00,16.22,16.26,16.22,16.24,1213500.0,10.7622,10.7888,10.7622,10.7755,1213500.0
2005-04-07 14:40:00,16.24,16.3,16.24,16.29,1370100.0,10.7755,10.8153,10.7755,10.8087,1370100.0
2005-04-07 14:50:00,16.3,16.31,16.28,16.3,1599600.0,10.8153,10.822,10.802,10.8153,1599600.0
2005-04-07 15:00:00,16.31,16.33,16.3,16.31,1811400.0,10.822,10.8352,10.8153,10.822,1811400.0
2005-04-07 15:10:00,16.31,16.33,16.3,16.32,1193400.0,10.822,10.8352,10.8153,10.8286,1193400.0
2005-04-07 15:20:00,16.32,16.33,16.31,16.33,1119300.0,10.8286,10.8352,10.822,10.8352,1119300.0
2005-04-07 15:30:00,16.33,16.33,16.32,16.32,869700.0,10.8352,10.8352,10.8286,10.8286,869700.0
2005-04-07 15:40:00,16.33,16.33,16.31,16.33,1473300.0,10.8352,10.8352,10.822,10.8352,1473300.0
2005-04-07 15:50:00,16.33,16.33,16.31,16.31,2542500.0,10.8352,10.8352,10.822,10.822,2542500.0
2005-04-08 09:30:00,16.3,16.35,16.3,16.3,2243100.0,10.8153,10.8485,10.8153,10.8153,2243100.0
2005-04-08 09:40:00,16.3,16.32,16.28,16.3,2251500.0,10.8153,10.8286,10.802,10.8153,2251500.0
2005-04-08 09:50:00,16.3,16.3,16.28,16.29,1649400.0,10.8153,10.8153,10.802,10.8087,1649400.0
2005-04-08 10:00:00,16.28,16.3,16.27,16.28,1911000.0,10.802,10.8153,10.7954,10.802,1911000.0
2005-04-08 10:10:00,16.28,16.29,16.26,16.27,1339800.0,10.802,10.8087,10.7888,10.7954,1339800.0
2005-04-08 10:20:00,16.27,16.28,16.23,16.26,1806600.0,10.7954,10.802,10.7689,10.7888,1806600.0
2005-04-08 10:30:00,16.26,16.26,16.24,16.25,1107000.0,10.7888,10.7888,10.7755,10.7821,1107000.0
2005-04-08 10:40:00,16.25,16.26,16.24,16.25,1101000.0,10.7821,10.7888,10.7755,10.7821,1101000.0
2005-04-08 10:50:00,16.25,16.27,16.24,16.25,945300.0,10.7821,10.7954,10.7755,10.7821,945300.0
2005-04-08 11:00:00,16.25,16.26,16.25,16.26,786300.0,10.7821,10.7888,10.7821,10.7888,786300.0
2005-04-08 11:10:00,16.26,16.29,16.25,16.29,823200.0,10.7888,10.8087,10.7821,10.8087,823200.0
2005-04-08 11:20:00,16.29,16.29,16.27,16.27,475800.0,10.8087,10.8087,10.7954,10.7954,475800.0
2005-04-08 11:30:00,16.27,16.27,16.25,16.26,684300.0,10.7954,10.7954,10.7821,10.7888,684300.0
2005-04-08 11:40:00,16.26,16.26,16.24,16.25,825600.0,10.7888,10.7888,10.7755,10.7821,825600.0
2005-04-08 11:50:00,16.25,16.25,16.22,16.22,858000.0,10.7821,10.7821,10.7622,10.7622,858000.0
2005-04-08 12:00:00,16.23,16.24,16.22,16.24,536100.0,10.7689,10.7755,10.7622,10.7755,536100.0
2005-04-08 12:10:00,16.24,16.26,16.23,16.26,654000.0,10.7755,10.7888,10.7689,10.7888,654000.0
2005-04-08 12:20:00,16.26,16.27,16.25,16.26,672900.0,10.7888,10.7954,10.7821,10.7888,672900.0
2005-04-08 12:30:00,16.26,16.27,16.25,16.25,416700.0,10.7888,10.7954,10.7821,10.7821,416700.0
2005-04-08 12:40:00,16.26,16.26,16.25,16.25,304200.0,10.7888,10.7888,10.7821,10.7821,304200.0
2005-04-08 12:50:00,16.25,16.26,16.24,16.25,670500.0,10.7821,10.7888,10.7755,10.7821,670500.0
2005-04-08 13:00:00,16.25,16.27,16.24,16.27,485100.0,10.7821,10.7954,10.7755,10.7954,485100.0
2005-04-08 13:10:00,16.27,16.28,16.26,16.27,584100.0,10.7954,10.802,10.7888,10.7954,584100.0
2005-04-08 13:20:00,16.27,16.28,16.26,16.26,1214400.0,10.7954,10.802,10.7888,10.7888,1214400.0
2005-04-08 13:30:00,16.27,16.27,16.26,16.26,322200.0,10.7954,10.7954,10.7888,10.7888,322200.0
2005-04-08 13:40:00,16.27,16.28,16.26,16.27,804900.0,10.7954,10.802,10.7888,10.7954,804900.0
2005-04-08 13:50:00,16.27,16.27,16.27,16.27,508200.0,10.7954,10.7954,10.7954,10.7954,508200.0
2005-04-08 14:00:00,16.27,16.27,16.23,16.24,887400.0,10.7954,10.7954,10.7689,10.7755,887400.0
2005-04-08 14:10:00,16.24,16.26,16.23,16.24,805500.0,10.7755,10.7888,10.7689,10.7755,805500.0
2005-04-08 14:20:00,16.23,16.24,16.22,16.23,665400.0,10.7689,10.7755,10.7622,10.7689,665400.0
2005-04-08 14:30:00,16.23,16.23,16.22,16.22,842700.0,10.7689,10.7689,10.7622,10.7622,842700.0
2005-04-08 14:40:00,16.22,16.24,16.22,16.24,633600.0,10.7622,10.7755,10.7622,10.7755,633600.0
2005-04-08 14:50:00,16.23,16.24,16.23,16.24,313200.0,10.7689,10.7755,10.7689,10.7755,313200.0
2005-04-08 15:00:00,16.24,16.24,16.22,16.23,724200.0,10.7755,10.7755,10.7622,10.7689,724200.0
2005-04-08 15:10:00,16.23,16.25,16.2,16.2,1265700.0,10.7689,10.7821,10.749,10.749,1265700.0
2005-04-08 15:20:00,16.2,16.22,16.2,16.22,943800.0,10.749,10.7622,10.749,10.7622,943800.0
2005-04-08 15:30:00,16.21,16.23,16.2,16.22,1184700.0,10.7556,10.7689,10.749,10.7622,1184700.0
2005-04-08 15:40:00,16.22,16.22,16.19,16.2,1326000.0,10.7622,10.7622,10.7423,10.749,1326000.0
2005-04-08 15:50:00,16.2,16.2,16.17,16.19,2837700.0,10.749,10.749,10.7291,10.7423,2837700.0
2005-04-11 09:30:00,16.19,16.23,16.19,16.21,1542000.0,10.7423,10.7689,10.7423,10.7556,1542000.0
2005-04-11 09:40:00,16.21,16.23,16.2,16.21,1690500.0,10.7556,10.7689,10.749,10.7556,1690500.0
2005-04-11 09:50:00,16.2,16.21,16.17,16.18,1199100.0,10.749,10.7556,10.7291,10.7357,1199100.0
2005-04-11 10:00:00,16.18,16.2,16.13,16.16,1275900.0,10.7357,10.749,10.7025,10.7224,1275900.0
2005-04-11 10:10:00,16.16,16.16,16.09,16.1,1544700.0,10.7224,10.7224,10.676,10.6826,1544700.0
2005-04-11 10:20:00,16.1,16.12,16.08,16.1,1705200.0,10.6826,10.6959,10.6693,10.6826,1705200.0
2005-04-11 10:30:00,16.1,16.16,16.09,16.14,1529700.0,10.6826,10.7224,10.676,10.7092,1529700.0
2005-04-11 10:40:00,16.13,16.16,16.13,16.13,895200.0,10.7025,10.7224,10.7025,10.7025,895200.0
2005-04-11 10:50:00,16.13,16.15,16.12,16.14,596700.0,10.7025,10.7158,10.6959,10.7092,596700.0
2005-04-11 11:00:00,16.14,16.19,16.14,16.19,1019400.0,10.7092,10.7423,10.7092,10.7423,1019400.0
2005-04-11 11:10:00,16.19,16.19,16.16,16.17,1301100.0,10.7423,10.7423,10.7224,10.7291,1301100.0
2005-04-11 11:20:00,16.17,16.19,16.17,16.18,633600.0,10.7291,10.7423,10.7291,10.7357,633600.0
2005-04-11 11:30:00,16.18,16.18,16.16,16.17,908400.0,10.7357,10.7357,10.7224,10.7291,908400.0
2005-04-11 11:40:00,16.17,16.17,16.15,16.16,490200.0,10.7291,10.7291,10.7158,10.7224,490200.0
2005-04-11 11:50:00,16.16,16.18,16.14,16.15,693600.0,10.7224,10.7357,10.7092,10.7158,693600.0
2005-04-11 12:00:00,16.15,16.18,16.14,16.17,795300.0,10.7158,10.7357,10.7092,10.7291,795300.0
2005-04-11 12:10:00,16.17,16.17,16.15,16.17,477600.0,10.7291,10.7291,10.7158,10.7291,477600.0
2005-04-11 12:20:00,16.16,16.18,16.16,16.16,1075500.0,10.7224,10.7357,10.7224,10.7224,1075500.0
2005-04-11 12:30:00,16.16,16.18,16.16,16.18,867300.0,10.7224,10.7357,10.7224,10.7357,867300.0
2005-04-11 12:40:00,16.18,16.18,16.17,16.18,888600.0,10.7357,10.7357,10.7291,10.7357,888600.0
2005-04-11 12:50:00,16.18,16.21,16.18,16.2,769800.0,10.7357,10.7556,10.7357,10.749,769800.0
2005-04-11 13:00:00,16.2,16.21,16.18,16.18,522900.0,10.749,10.7556,10.7357,10.7357,522900.0
2005-04-11 13:10:00,16.18,16.19,16.17,16.18,471900.0,10.7357,10.7423,10.7291,10.7357,471900.0
2005-04-11 13:20:00,16.18,16.18,16.16,16.18,310500.0,10.7357,10.7357,10.7224,10.7357,310500.0
2005-04-11 13:30:00,16.18,16.2,16.17,16.2,351300.0,10.7357,10.749,10.7291,10.749,351300.0
2005-04-11 13:40:00,16.2,16.2,16.18,16.18,582300.0,10.749,10.749,10.7357,10.7357,582300.0
2005-04-11 13:50:00,16.18,16.19,16.17,16.18,314100.0,10.7357,10.7423,10.7291,10.7357,314100.0
2005-04-11 14:00:00,16.18,16.19,16.17,16.19,525900.0,10.7357,10.7423,10.7291,10.7423,525900.0
2005-04-11 14:10:00,16.19,16.19,16.16,16.18,419700.0,10.7423,10.7423,10.7224,10.7357,419700.0
2005-04-11 14:20:00,16.18,16.2,16.18,16.18,751500.0,10.7357,10.749,10.7357,10.7357,751500.0
2005-04-11 14:30:00,16.19,16.2,16.18,16.19,504300.0,10.7423,10.749,10.7357,10.7423,504300.0
2005-04-11 14:40:00,16.2,16.21,16.18,16.18,827700.0,10.749,10.7556,10.7357,10.7357,827700.0
2005-04-11 14:50:00,16.18,16.19,16.16,16.18,623400.0,10.7357,10.7423,10.7224,10.7357,623400.0
2005-04-11 15:00:00,16.18,16.18,16.17,16.17,667800.0,10.7357,10.7357,10.7291,10.7291,667800.0
2005-04-11 15:10:00,16.17,16.19,16.17,16.19,534600.0,10.7291,10.7423,10.7291,10.7423,534600.0
2005-04-11 15:20:00,16.19,16.2,16.16,16.17,897900.0,10.7423,10.749,10.7224,10.7291,897900.0
2005-04-11 15:30:00,16.16,16.18,16.14,16.14,1014600.0,10.7224,10.7357,10.7092,10.7092,1014600.0
2005-04-11 15:40:00,16.14,16.17,16.14,16.15,1092600.0,10.7092,10.7291,10.7092,10.7158,1092600.0
2005-04-11 15:50:00,16.15,16.18,16.14,16.18,1566900.0,10.7158,10.7357,10.7092,10.7357,1566900.0
2005-04-12 09:30:00,16.07,16.15,16.02,16.07,2343000.0,10.6627,10.7158,10.6295,10.6627,2343000.0
2005-04-12 09:40:00,16.06,16.08,16.01,16.04,2016300.0,10.6561,10.6693,10.6229,10.6428,2016300.0
2005-04-12 09:50:00,16.04,16.07,16.03,16.04,1403700.0,10.6428,10.6627,10.6362,10.6428,1403700.0
2005-04-12 10:00:00,16.05,16.05,16.02,16.02,1382100.0,10.6494,10.6494,10.6295,10.6295,1382100.0
2005-04-12 10:10:00,16.02,16.04,16.01,16.03,1048500.0,10.6295,10.6428,10.6229,10.6362,1048500.0
2005-04-12 10:20:00,16.04,16.07,16.02,16.06,1166400.0,10.6428,10.6627,10.6295,10.6561,1166400.0
2005-04-12 10:30:00,16.07,16.07,16.03,16.04,912600.0,10.6627,10.6627,10.6362,10.6428,912600.0
2005-04-12 10:40:00,16.04,16.05,16.03,16.04,981600.0,10.6428,10.6494,10.6362,10.6428,981600.0
2005-04-12 10:50:00,16.04,16.05,16.03,16.03,929700.0,10.6428,10.6494,10.6362,10.6362,929700.0
2005-04-12 11:00:00,16.03,16.05,16.03,16.04,937500.0,10.6362,10.6494,10.6362,10.6428,937500.0
2005-04-12 11:10:00,16.04,16.04,16.01,16.01,1500600.0,10.6428,10.6428,10.6229,10.6229,1500600.0
2005-04-12 11:20:00,16.01,16.03,16.01,16.03,952200.0,10.6229,10.6362,10.6229,10.6362,952200.0
2005-04-12 11:30:00,16.03,16.03,16.01,16.01,1761600.0,10.6362,10.6362,10.6229,10.6229,1761600.0
2005-04-12 11:40:00,16.01,16.03,16.01,16.02,695400.0,10.6229,10.6362,10.6229,10.6295,695400.0
2005-04-12 11:50:00,16.02,16.05,16.02,16.05,1462800.0,10.6295,10.6494,10.6295,10.6494,1462800.0
2005-04-12 12:00:00,16.04,16.05,16.03,16.03,606600.0,10.6428,10.6494,10.6362,10.6362,606600.0
2005-04-12 12:10:00,16.02,16.03,16.01,16.01,1287300.0,10.6295,10.6362,10.6229,10.6229,1287300.0
2005-04-12 12:20:00,16.01,16.03,16.0,16.01,1559100.0,10.6229,10.6362,10.6163,10.6229,1559100.0
2005-04-12 12:30:00,16.0,16.02,16.0,16.01,850800.0,10.6163,10.6295,10.6163,10.6229,850800.0
2005-04-12 12:40:00,16.01,16.01,16.0,16.01,488400.0,10.6229,10.6229,10.6163,10.6229,488400.0
2005-04-12 12:50:00,16.01,16.01,16.0,16.0,736500.0,10.6229,10.6229,10.6163,10.6163,736500.0
2005-04-12 13:00:00,16.0,16.0,15.92,15.94,1731300.0,10.6163,10.6163,10.5632,10.5765,1731300.0
2005-04-12 13:10:00,15.94,15.96,15.94,15.95,755100.0,10.5765,10.5897,10.5765,10.5831,755100.0
2005-04-12 13:20:00,15.95,15.98,15.95,15.96,504300.0,10.5831,10.603,10.5831,10.5897,504300.0
2005-04-12 13:30:00,15.96,15.98,15.95,15.97,574800.0,10.5897,10.603,10.5831,10.5964,574800.0
2005-04-12 13:40:00,15.97,15.99,15.96,15.97,948900.0,10.5964,10.6096,10.5897,10.5964,948900.0
2005-04-12 13:50:00,15.97,15.99,15.97,15.98,603900.0,10.5964,10.6096,10.5964,10.603,603900.0
2005-04-12 14:00:00,15.97,16.01,15.95,16.0,2009400.0,10.5964,10.6229,10.5831,10.6163,2009400.0
2005-04-12 14:10:00,16.01,16.07,16.01,16.06,2482500.0,10.6229,10.6627,10.6229,10.6561,2482500.0
2005-04-12 14:20:00,16.06,16.13,16.05,16.1,2673300.0,10.6561,10.7025,10.6494,10.6826,2673300.0
2005-04-12 14:30:00,16.09,16.1,16.06,16.08,1718100.0,10.676,10.6826,10.6561,10.6693,1718100.0
2005-04-12 14:40:00,16.09,16.19,16.09,16.18,3153300.0,10.676,10.7423,10.676,10.7357,3153300.0
2005-04-12 14:50:00,16.18,16.24,16.03,16.19,2755500.0,10.7357,10.7755,10.6362,10.7423,2755500.0
2005-04-12 15:00:00,16.19,16.23,16.17,16.21,2561700.0,10.7423,10.7689,10.7291,10.7556,2561700.0
2005-04-12 15:10:00,16.21,16.22,16.18,16.2,2109600.0,10.7556,10.7622,10.7357,10.749,2109600.0
2005-04-12 15:20:00,16.21,16.23,16.19,16.22,1480200.0,10.7556,10.7689,10.7423,10.7622,1480200.0
2005-04-12 15:30:00,16.22,16.28,16.2,16.27,2031900.0,10.7622,10.802,10.749,10.7954,2031900.0
2005-04-12 15:40:00,16.27,16.28,16.22,16.23,2073900.0,10.7954,10.802,10.7622,10.7689,2073900.0
2005-04-12 15:50:00,16.23,16.25,16.18,16.21,2021400.0,10.7689,10.7821,10.7357,10.7556,2021400.0
2005-04-13 09:30:00,16.25,16.32,16.23,16.31,2350200.0,10.7821,10.8286,10.7689,10.822,2350200.0
2005-04-13 09:40:00,16.3,16.31,16.25,16.29,1904700.0,10.8153,10.822,10.7821,10.8087,1904700.0
2005-04-13 09:50:00,16.29,16.3,16.23,16.25,1064700.0,10.8087,10.8153,10.7689,10.7821,1064700.0
2005-04-13 10:00:00,16.25,16.27,16.24,16.25,801900.0,10.7821,10.7954,10.7755,10.7821,801900.0
2005-04-13 10:10:00,16.24,16.27,16.24,16.26,996900.0,10.7755,10.7954,10.7755,10.7888,996900.0
2005-04-13 10:20:00,16.26,16.28,16.25,16.25,1099200.0,10.7888,10.802,10.7821,10.7821,1099200.0
2005-04-13 10:30:00,16.25,16.36,16.25,16.35,2939700.0,10.7821,10.8551,10.7821,10.8485,2939700.0
2005-04-13 10:40:00,16.34,16.35,16.31,16.32,1601700.0,10.8419,10.8485,10.822,10.8286,1601700.0
2005-04-13 10:50:00,16.32,16.33,16.29,16.3,1192800.0,10.8286,10.8352,10.8087,10.8153,1192800.0
2005-04-13 11:00:00,16.3,16.31,16.25,16.26,909000.0,10.8153,10.822,10.7821,10.7888,909000.0
2005-04-13 11:10:00,16.26,16.29,16.25,16.27,621000.0,10.7888,10.8087,10.7821,10.7954,621000.0
2005-04-13 11:20:00,16.27,16.28,16.24,16.26,554400.0,10.7954,10.802,10.7755,10.7888,554400.0
2005-04-13 11:30:00,16.26,16.28,16.26,16.26,561900.0,10.7888,10.802,10.7888,10.7888,561900.0
2005-04-13 11:40:00,16.26,16.28,16.26,16.27,404400.0,10.7888,10.802,10.7888,10.7954,404400.0
2005-04-13 11:50:00,16.27,16.28,16.26,16.26,430500.0,10.7954,10.802,10.7888,10.7888,430500.0
2005-04-13 12:00:00,16.27,16.28,16.26,16.27,312000.0,10.7954,10.802,10.7888,10.7954,312000.0
2005-04-13 12:10:00,16.27,16.28,16.26,16.26,628500.0,10.7954,10.802,10.7888,10.7888,628500.0
2005-04-13 12:20:00,16.26,16.28,16.25,16.25,366000.0,10.7888,10.802,10.7821,10.7821,366000.0
2005-04-13 12:30:00,16.26,16.28,16.25,16.27,642000.0,10.7888,10.802,10.7821,10.7954,642000.0
2005-04-13 12:40:00,16.27,16.28,16.26,16.27,400800.0,10.7954,10.802,10.7888,10.7954,400800.0
2005-04-13 12:50:00,16.27,16.3,16.27,16.29,418500.0,10.7954,10.8153,10.7954,10.8087,418500.0
2005-04-13 13:00:00,16.29,16.31,16.28,16.3,717600.0,10.8087,10.822,10.802,10.8153,717600.0
2005-04-13 13:10:00,16.3,16.3,16.28,16.28,463800.0,10.8153,10.8153,10.802,10.802,463800.0
2005-04-13 13:20:00,16.28,16.28,16.25,16.27,704400.0,10.802,10.802,10.7821,10.7954,704400.0
2005-04-13 13:30:00,16.27,16.27,16.25,16.25,1294200.0,10.7954,10.7954,10.7821,10.7821,1294200.0
2005-04-13 13:40:00,16.25,16.26,16.21,16.21,1515900.0,10.7821,10.7888,10.7556,10.7556,1515900.0
2005-04-13 13:50:00,16.22,16.23,16.19,16.22,1325700.0,10.7622,10.7689,10.7423,10.7622,1325700.0
2005-04-13 14:00:00,16.22,16.24,16.22,16.24,816000.0,10.7622,10.7755,10.7622,10.7755,816000.0
2005-04-13 14:10:00,16.24,16.25,16.21,16.22,693600.0,10.7755,10.7821,10.7556,10.7622,693600.0
2005-04-13 14:20:00,16.22,16.25,16.21,16.24,625200.0,10.7622,10.7821,10.7556,10.7755,625200.0
2005-04-13 14:30:00,16.24,16.26,16.22,16.26,762000.0,10.7755,10.7888,10.7622,10.7888,762000.0
2005-04-13 14:40:00,16.26,16.27,16.22,16.23,407100.0,10.7888,10.7954,10.7622,10.7689,407100.0
2005-04-13 14:50:00,16.22,16.23,16.2,16.21,788100.0,10.7622,10.7689,10.749,10.7556,788100.0
2005-04-13 15:00:00,16.21,16.21,16.19,16.19,659700.0,10.7556,10.7556,10.7423,10.7423,659700.0
2005-04-13 15:10:00,16.19,16.2,16.18,16.18,787800.0,10.7423,10.749,10.7357,10.7357,787800.0
2005-04-13 15:20:00,16.18,16.2,16.16,16.18,887100.0,10.7357,10.749,10.7224,10.7357,887100.0
2005-04-13 15:30:00,16.18,16.2,16.17,16.18,1307100.0,10.7357,10.749,10.7291,10.7357,1307100.0
2005-04-13 15:40:00,16.18,16.21,16.17,16.2,1099800.0,10.7357,10.7556,10.7291,10.749,1099800.0
2005-04-13 15:50:00,16.2,16.21,16.17,16.2,1771200.0,10.749,10.7556,10.7291,10.749,1771200.0
2005-04-14 09:30:00,16.27,17.72,16.13,16.19,1433400.0,10.7954,11.7575,10.7025,10.7423,1433400.0
2005-04-14 09:40:00,16.19,16.19,16.12,16.13,1802700.0,10.7423,10.7423,10.6959,10.7025,1802700.0
2005-04-14 09:50:00,16.13,16.15,16.12,16.12,2495400.0,10.7025,10.7158,10.6959,10.6959,2495400.0
2005-04-14 10:00:00,16.12,16.12,16.07,16.08,1560300.0,10.6959,10.6959,10.6627,10.6693,1560300.0
2005-04-14 10:10:00,16.08,16.08,16.05,16.08,1351800.0,10.6693,10.6693,10.6494,10.6693,1351800.0
2005-04-14 10:20:00,16.08,16.11,16.07,16.09,1062900.0,10.6693,10.6893,10.6627,10.676,1062900.0
2005-04-14 10:30:00,16.1,16.1,16.01,16.05,1832400.0,10.6826,10.6826,10.6229,10.6494,1832400.0
2005-04-14 10:40:00,16.04,16.07,16.04,16.05,1069200.0,10.6428,10.6627,10.6428,10.6494,1069200.0
2005-04-14 10:50:00,16.06,16.07,16.04,16.06,1190100.0,10.6561,10.6627,10.6428,10.6561,1190100.0
2005-04-14 11:00:00,16.06,16.1,16.05,16.08,1797300.0,10.6561,10.6826,10.6494,10.6693,1797300.0
2005-04-14 11:10:00,16.09,16.09,16.06,16.07,843300.0,10.676,10.676,10.6561,10.6627,843300.0
2005-04-14 11:20:00,16.07,16.08,16.06,16.08,981600.0,10.6627,10.6693,10.6561,10.6693,981600.0
2005-04-14 11:30:00,16.08,16.11,16.07,16.09,745800.0,10.6693,10.6893,10.6627,10.676,745800.0
2005-04-14 11:40:00,16.09,16.09,16.06,16.07,978900.0,10.676,10.676,10.6561,10.6627,978900.0
2005-04-14 11:50:00,16.06,16.07,16.02,16.02,965700.0,10.6561,10.6627,10.6295,10.6295,965700.0
2005-04-14 12:00:00,16.02,16.06,16.02,16.06,784200.0,10.6295,10.6561,10.6295,10.6561,784200.0
2005-04-14 12:10:00,16.06,16.07,16.05,16.06,1910100.0,10.6561,10.6627,10.6494,10.6561,1910100.0
2005-04-14 12:20:00,16.06,16.08,16.05,16.07,694800.0,10.6561,10.6693,10.6494,10.6627,694800.0
2005-04-14 12:30:00,16.06,16.09,16.05,16.08,805200.0,10.6561,10.676,10.6494,10.6693,805200.0
2005-04-14 12:40:00,16.08,16.08,16.05,16.07,561000.0,10.6693,10.6693,10.6494,10.6627,561000.0
2005-04-14 12:50:00,16.07,16.09,16.06,16.08,537000.0,10.6627,10.676,10.6561,10.6693,537000.0
2005-04-14 13:00:00,16.08,16.09,16.07,16.07,872400.0,10.6693,10.676,10.6627,10.6627,872400.0
2005-04-14 13:10:00,16.08,16.08,16.02,16.02,1392300.0,10.6693,10.6693,10.6295,10.6295,1392300.0
2005-04-14 13:20:00,16.03,16.05,16.02,16.03,842100.0,10.6362,10.6494,10.6295,10.6362,842100.0
2005-04-14 13:30:00,16.03,16.04,15.99,16.03,1496100.0,10.6362,10.6428,10.6096,10.6362,1496100.0
2005-04-14 13:40:00,16.02,16.03,16.01,16.02,543300.0,10.6295,10.6362,10.6229,10.6295,543300.0
2005-04-14 13:50:00,16.02,16.04,16.0,16.02,1101300.0,10.6295,10.6428,10.6163,10.6295,1101300.0
2005-04-14 14:00:00,16.02,16.02,16.0,16.01,1363800.0,10.6295,10.6295,10.6163,10.6229,1363800.0
2005-04-14 14:10:00,16.01,16.03,16.01,16.02,1074300.0,10.6229,10.6362,10.6229,10.6295,1074300.0
2005-04-14 14:20:00,16.02,16.02,15.98,15.99,1184700.0,10.6295,10.6295,10.603,10.6096,1184700.0
2005-04-14 14:30:00,15.99,16.01,15.97,15.99,1415400.0,10.6096,10.6229,10.5964,10.6096,1415400.0
2005-04-14 14:40:00,15.99,16.02,15.99,16.01,1365000.0,10.6096,10.6295,10.6096,10.6229,1365000.0
2005-04-14 14:50:00,16.01,16.04,16.0,16.04,3740400.0,10.6229,10.6428,10.6163,10.6428,3740400.0
2005-04-14 15:00:00,16.04,16.06,16.03,16.04,2176500.0,10.6428,10.6561,10.6362,10.6428,2176500.0
2005-04-14 15:10:00,16.04,16.08,16.04,16.05,1099500.0,10.6428,10.6693,10.6428,10.6494,1099500.0
2005-04-14 15:20:00,16.05,16.05,16.01,16.02,1659600.0,10.6494,10.6494,10.6229,10.6295,1659600.0
2005-04-14 15:30:00,16.01,16.02,15.98,16.01,2149800.0,10.6229,10.6295,10.603,10.6229,2149800.0
2005-04-14 15:40:00,16.01,16.03,16.0,16.0,2643900.0,10.6229,10.6362,10.6163,10.6163,2643900.0
2005-04-14 15:50:00,16.0,16.01,15.98,15.99,3635400.0,10.6163,10.6229,10.603,10.6096,3635400.0
2005-04-15 09:30:00,15.99,16.02,15.94,15.95,3486900.0,10.6096,10.6295,10.5765,10.5831,3486900.0
2005-04-15 09:40:00,15.94,15.95,15.83,15.85,3120900.0,10.5765,10.5831,10.5035,10.5167,3120900.0
2005-04-15 09:50:00,15.87,15.95,15.84,15.91,3338400.0,10.53,10.5831,10.5101,10.5565,3338400.0
2005-04-15 10:00:00,15.91,15.92,15.88,15.88,914100.0,10.5565,10.5632,10.5366,10.5366,914100.0
2005-04-15 10:10:00,15.88,15.92,15.88,15.91,1149000.0,10.5366,10.5632,10.5366,10.5565,1149000.0
2005-04-15 10:20:00,15.91,15.92,15.89,15.9,1158600.0,10.5565,10.5632,10.5433,10.5499,1158600.0
2005-04-15 10:30:00,15.89,15.96,15.89,15.93,1722900.0,10.5433,10.5897,10.5433,10.5698,1722900.0
2005-04-15 10:40:00,15.93,15.98,15.91,15.97,1269600.0,10.5698,10.603,10.5565,10.5964,1269600.0
2005-04-15 10:50:00,15.97,16.01,15.96,16.0,1095300.0,10.5964,10.6229,10.5897,10.6163,1095300.0
2005-04-15 11:00:00,15.99,16.0,15.95,15.97,935400.0,10.6096,10.6163,10.5831,10.5964,935400.0
2005-04-15 11:10:00,15.97,15.98,15.95,15.96,630300.0,10.5964,10.603,10.5831,10.5897,630300.0
2005-04-15 11:20:00,15.96,15.96,15.94,15.94,713400.0,10.5897,10.5897,10.5765,10.5765,713400.0
2005-04-15 11:30:00,15.94,15.94,15.91,15.91,772200.0,10.5765,10.5765,10.5565,10.5565,772200.0
2005-04-15 11:40:00,15.92,15.95,15.92,15.93,582900.0,10.5632,10.5831,10.5632,10.5698,582900.0
2005-04-15 11:50:00,15.93,15.95,15.92,15.93,1068000.0,10.5698,10.5831,10.5632,10.5698,1068000.0
2005-04-15 12:00:00,15.93,16.0,15.92,15.98,1284000.0,10.5698,10.6163,10.5632,10.603,1284000.0
2005-04-15 12:10:00,15.99,16.0,15.95,15.95,658800.0,10.6096,10.6163,10.5831,10.5831,658800.0
2005-04-15 12:20:00,15.96,15.96,15.94,15.94,592500.0,10.5897,10.5897,10.5765,10.5765,592500.0
2005-04-15 12:30:00,15.94,15.96,15.94,15.94,638400.0,10.5765,10.5897,10.5765,10.5765,638400.0
2005-04-15 12:40:00,15.95,15.96,15.94,15.95,530400.0,10.5831,10.5897,10.5765,10.5831,530400.0
2005-04-15 12:50:00,15.96,15.96,15.91,15.92,1746900.0,10.5897,10.5897,10.5565,10.5632,1746900.0
2005-04-15 13:00:00,15.91,15.93,15.91,15.92,744000.0,10.5565,10.5698,10.5565,10.5632,744000.0
2005-04-15 13:10:00,15.93,15.97,15.92,15.97,786900.0,10.5698,10.5964,10.5632,10.5964,786900.0
2005-04-15 13:20:00,15.96,16.03,15.96,16.02,1000500.0,10.5897,10.6362,10.5897,10.6295,1000500.0
2005-04-15 13:30:00,16.02,16.05,16.0,16.05,1301700.0,10.6295,10.6494,10.6163,10.6494,1301700.0
2005-04-15 13:40:00,16.04,16.07,16.04,16.06,1097700.0,10.6428,10.6627,10.6428,10.6561,1097700.0
2005-04-15 13:50:00,16.06,16.07,16.0,16.02,1081200.0,10.6561,10.6627,10.6163,10.6295,1081200.0
2005-04-15 14:00:00,16.02,16.05,16.01,16.03,711600.0,10.6295,10.6494,10.6229,10.6362,711600.0
2005-04-15 14:10:00,16.03,16.08,16.03,16.08,873900.0,10.6362,10.6693,10.6362,10.6693,873900.0
2005-04-15 14:20:00,16.07,16.08,16.04,16.04,730200.0,10.6627,10.6693,10.6428,10.6428,730200.0
2005-04-15 14:30:00,16.04,16.05,15.98,16.0,1184100.0,10.6428,10.6494,10.603,10.6163,1184100.0
2005-04-15 14:40:00,16.0,16.01,15.97,15.99,1146000.0,10.6163,10.6229,10.5964,10.6096,1146000.0
2005-04-15 14:50:00,15.99,16.05,15.98,16.04,1436700.0,10.6096,10.6494,10.603,10.6428,1436700.0
2005-04-15 15:00:00,16.05,16.06,16.0,16.0,1295700.0,10.6494,10.6561,10.6163,10.6163,1295700.0
2005-04-15 15:10:00,16.0,16.01,15.97,15.98,1371000.0,10.6163,10.6229,10.5964,10.603,1371000.0
2005-04-15 15:20:00,15.98,15.98,15.95,15.96,1412700.0,10.603,10.603,10.5831,10.5897,1412700.0
2005-04-15 15:30:00,15.96,15.99,15.96,15.97,1369200.0,10.5897,10.6096,10.5897,10.5964,1369200.0
2005-04-15 15:40:00,15.97,15.98,15.91,15.91,1669200.0,10.5964,10.603,10.5565,10.5565,1669200.0
2005-04-15 15:50:00,15.91,15.93,15.89,15.91,2807400.0,10.5565,10.5698,10.5433,10.5565,2807400.0
2005-04-18 09:30:00,15.97,15.97,15.88,15.88,2313000.0,10.5964,10.5964,10.5366,10.5366,2313000.0
2005-04-18 09:40:00,15.88,15.93,15.85,15.89,1519200.0,10.5366,10.5698,10.5167,10.5433,1519200.0
2005-04-18 09:50:00,15.9,15.94,15.9,15.93,1823400.0,10.5499,10.5765,10.5499,10.5698,1823400.0
2005-04-18 10:00:00,15.92,15.96,15.92,15.93,1992900.0,10.5632,10.5897,10.5632,10.5698,1992900.0
2005-04-18 10:10:00,15.92,15.95,15.91,15.95,1783800.0,10.5632,10.5831,10.5565,10.5831,1783800.0
2005-04-18 10:20:00,15.95,15.96,15.91,15.93,1514700.0,10.5831,10.5897,10.5565,10.5698,1514700.0
2005-04-18 10:30:00,15.93,15.95,15.92,15.93,1274700.0,10.5698,10.5831,10.5632,10.5698,1274700.0
2005-04-18 10:40:00,15.93,15.93,15.9,15.91,1783800.0,10.5698,10.5698,10.5499,10.5565,1783800.0
2005-04-18 10:50:00,15.91,15.93,15.91,15.93,1032900.0,10.5565,10.5698,10.5565,10.5698,1032900.0
2005-04-18 11:00:00,15.93,15.95,15.9,15.92,1190700.0,10.5698,10.5831,10.5499,10.5632,1190700.0
2005-04-18 11:10:00,15.92,15.93,15.91,15.92,1243200.0,10.5632,10.5698,10.5565,10.5632,1243200.0
2005-04-18 11:20:00,15.92,15.95,15.92,15.94,789600.0,10.5632,10.5831,10.5632,10.5765,789600.0
2005-04-18 11:30:00,15.94,15.94,15.91,15.91,1083600.0,10.5765,10.5765,10.5565,10.5565,1083600.0
2005-04-18 11:40:00,15.91,15.93,15.9,15.93,1063500.0,10.5565,10.5698,10.5499,10.5698,1063500.0
2005-04-18 11:50:00,15.92,15.93,15.91,15.92,924900.0,10.5632,10.5698,10.5565,10.5632,924900.0
2005-04-18 12:00:00,15.91,15.92,15.89,15.9,744000.0,10.5565,10.5632,10.5433,10.5499,744000.0
2005-04-18 12:10:00,15.9,15.9,15.88,15.89,674400.0,10.5499,10.5499,10.5366,10.5433,674400.0
2005-04-18 12:20:00,15.89,15.91,15.88,15.89,711900.0,10.5433,10.5565,10.5366,10.5433,711900.0
2005-04-18 12:30:00,15.89,15.93,15.88,15.92,731700.0,10.5433,10.5698,10.5366,10.5632,731700.0
2005-04-18 12:40:00,15.92,15.93,15.9,15.9,823500.0,10.5632,10.5698,10.5499,10.5499,823500.0
2005-04-18 12:50:00,15.9,15.95,15.9,15.93,944700.0,10.5499,10.5831,10.5499,10.5698,944700.0
2005-04-18 13:00:00,15.93,15.94,15.92,15.93,845100.0,10.5698,10.5765,10.5632,10.5698,845100.0
2005-04-18 13:10:00,15.93,15.94,15.9,15.91,736500.0,10.5698,10.5765,10.5499,10.5565,736500.0
2005-04-18 13:20:00,15.91,15.92,15.9,15.92,936000.0,10.5565,10.5632,10.5499,10.5632,936000.0
2005-04-18 13:30:00,15.92,15.93,15.91,15.92,477000.0,10.5632,10.5698,10.5565,10.5632,477000.0
2005-04-18 13:40:00,15.92,15.92,15.91,15.92,455100.0,10.5632,10.5632,10.5565,10.5632,455100.0
2005-04-18 13:50:00,15.92,15.94,15.91,15.91,557100.0,10.5632,10.5765,10.5565,10.5565,557100.0
2005-04-18 14:00:00,15.91,15.93,15.91,15.92,672600.0,10.5565,10.5698,10.5565,10.5632,672600.0
2005-04-18 14:10:00,15.92,15.93,15.9,15.9,815700.0,10.5632,10.5698,10.5499,10.5499,815700.0
2005-04-18 14:20:00,15.9,15.92,15.9,15.92,1011300.0,10.5499,10.5632,10.5499,10.5632,1011300.0
2005-04-18 14:30:00,15.92,15.92,15.91,15.92,722400.0,10.5632,10.5632,10.5565,10.5632,722400.0
2005-04-18 14:40:00,15.92,15.92,15.9,15.91,694500.0,10.5632,10.5632,10.5499,10.5565,694500.0
2005-04-18 14:50:00,15.91,15.93,15.91,15.93,572100.0,10.5565,10.5698,10.5565,10.5698,572100.0
2005-04-18 15:00:00,15.93,15.95,15.91,15.91,902100.0,10.5698,10.5831,10.5565,10.5565,902100.0
2005-04-18 15:10:00,15.91,15.94,15.91,15.93,1520400.0,10.5565,10.5765,10.5565,10.5698,1520400.0
2005-04-18 15:20:00,15.93,15.94,15.92,15.94,1831800.0,10.5698,10.5765,10.5632,10.5765,1831800.0
2005-04-18 15:30:00,15.94,15.95,15.93,15.93,1402800.0,10.5765,10.5831,10.5698,10.5698,1402800.0
2005-04-18 15:40:00,15.93,15.99,15.92,15.98,1969200.0,10.5698,10.6096,10.5632,10.603,1969200.0
2005-04-18 15:50:00,15.98,15.99,15.95,15.96,2081700.0,10.603,10.6096,10.5831,10.5897,2081700.0
2005-04-19 09:30:00,15.92,15.96,15.87,15.87,1846200.0,10.5632,10.5897,10.53,10.53,1846200.0
2005-04-19 09:40:00,15.87,15.91,15.86,15.86,1939200.0,10.53,10.5565,10.5234,10.5234,1939200.0
2005-04-19 09:50:00,15.86,15.87,15.84,15.86,2115900.0,10.5234,10.53,10.5101,10.5234,2115900.0
2005-04-19 10:00:00,15.86,15.87,15.84,15.84,1524600.0,10.5234,10.53,10.5101,10.5101,1524600.0
2005-04-19 10:10:00,15.84,15.85,15.8,15.83,2291700.0,10.5101,10.5167,10.4836,10.5035,2291700.0
2005-04-19 10:20:00,15.81,15.82,15.75,15.76,2265900.0,10.4902,10.4968,10.4504,10.457,2265900.0
2005-04-19 10:30:00,15.76,15.78,15.74,15.74,2082600.0,10.457,10.4703,10.4437,10.4437,2082600.0
2005-04-19 10:40:00,15.74,15.76,15.73,15.76,1312800.0,10.4437,10.457,10.4371,10.457,1312800.0
2005-04-19 10:50:00,15.76,15.77,15.75,15.76,816600.0,10.457,10.4637,10.4504,10.457,816600.0
2005-04-19 11:00:00,15.76,15.84,15.73,15.84,1587600.0,10.457,10.5101,10.4371,10.5101,1587600.0
2005-04-19 11:10:00,15.84,15.88,15.82,15.87,1263900.0,10.5101,10.5366,10.4968,10.53,1263900.0
2005-04-19 11:20:00,15.87,15.91,15.84,15.9,921600.0,10.53,10.5565,10.5101,10.5499,921600.0
2005-04-19 11:30:00,15.9,15.93,15.88,15.93,1562400.0,10.5499,10.5698,10.5366,10.5698,1562400.0
2005-04-19 11:40:00,15.93,15.93,15.87,15.88,782700.0,10.5698,10.5698,10.53,10.5366,782700.0
2005-04-19 11:50:00,15.88,15.91,15.87,15.88,931500.0,10.5366,10.5565,10.53,10.5366,931500.0
2005-04-19 12:00:00,15.87,15.89,15.87,15.87,858900.0,10.53,10.5433,10.53,10.53,858900.0
2005-04-19 12:10:00,15.87,15.87,15.83,15.84,555300.0,10.53,10.53,10.5035,10.5101,555300.0
2005-04-19 12:20:00,15.83,15.85,15.82,15.85,1283100.0,10.5035,10.5167,10.4968,10.5167,1283100.0
2005-04-19 12:30:00,15.85,15.86,15.83,15.84,551400.0,10.5167,10.5234,10.5035,10.5101,551400.0
2005-04-19 12:40:00,15.84,15.88,15.84,15.88,414900.0,10.5101,10.5366,10.5101,10.5366,414900.0
2005-04-19 12:50:00,15.88,15.88,15.83,15.84,672000.0,10.5366,10.5366,10.5035,10.5101,672000.0
2005-04-19 13:00:00,15.84,15.84,15.83,15.84,663300.0,10.5101,10.5101,10.5035,10.5101,663300.0
2005-04-19 13:10:00,15.83,15.85,15.83,15.84,512700.0,10.5035,10.5167,10.5035,10.5101,512700.0
2005-04-19 13:20:00,15.84,15.84,15.83,15.83,915000.0,10.5101,10.5101,10.5035,10.5035,915000.0
2005-04-19 13:30:00,15.83,15.87,15.82,15.86,850800.0,10.5035,10.53,10.4968,10.5234,850800.0
2005-04-19 13:40:00,15.86,15.87,15.84,15.87,668400.0,10.5234,10.53,10.5101,10.53,668400.0
2005-04-19 13:50:00,15.88,15.88,15.85,15.86,358200.0,10.5366,10.5366,10.5167,10.5234,358200.0
2005-04-19 14:00:00,15.86,15.86,15.84,15.85,546600.0,10.5234,10.5234,10.5101,10.5167,546600.0
2005-04-19 14:10:00,15.85,15.85,15.83,15.84,682800.0,10.5167,10.5167,10.5035,10.5101,682800.0
2005-04-19 14:20:00,15.84,15.85,15.83,15.84,948300.0,10.5101,10.5167,10.5035,10.5101,948300.0
2005-04-19 14:30:00,15.84,15.86,15.83,15.84,896100.0,10.5101,10.5234,10.5035,10.5101,896100.0
2005-04-19 14:40:00,15.84,15.85,15.82,15.83,833700.0,10.5101,10.5167,10.4968,10.5035,833700.0
2005-04-19 14:50:00,15.83,15.84,15.81,15.84,864900.0,10.5035,10.5101,10.4902,10.5101,864900.0
2005-04-19 15:00:00,15.84,15.84,15.81,15.83,742500.0,10.5101,10.5101,10.4902,10.5035,742500.0
2005-04-19 15:10:00,15.83,15.83,15.8,15.8,749700.0,10.5035,10.5035,10.4836,10.4836,749700.0
2005-04-19 15:20:00,15.8,15.84,15.8,15.83,1026900.0,10.4836,10.5101,10.4836,10.5035,1026900.0
2005-04-19 15:30:00,15.83,15.87,15.83,15.86,832500.0,10.5035,10.53,10.5035,10.5234,832500.0
2005-04-19 15:40:00,15.86,15.88,15.86,15.87,1096800.0,10.5234,10.5366,10.5234,10.53,1096800.0
2005-04-19 15:50:00,15.87,15.87,15.82,15.85,1372200.0,10.53,10.53,10.4968,10.5167,1372200.0
2005-04-20 09:30:00,15.8,15.84,15.78,15.8,1546200.0,10.4836,10.5101,10.4703,10.4836,1546200.0
2005-04-20 09:40:00,15.8,15.84,15.77,15.84,1510200.0,10.4836,10.5101,10.4637,10.5101,1510200.0
2005-04-20 09:50:00,15.84,15.86,15.83,15.84,1437900.0,10.5101,10.5234,10.5035,10.5101,1437900.0
2005-04-20 10:00:00,15.84,15.88,15.82,15.88,848700.0,10.5101,10.5366,10.4968,10.5366,848700.0
2005-04-20 10:10:00,15.88,15.9,15.86,15.87,1263900.0,10.5366,10.5499,10.5234,10.53,1263900.0
2005-04-20 10:20:00,15.86,15.88,15.84,15.87,894900.0,10.5234,10.5366,10.5101,10.53,894900.0
2005-04-20 10:30:00,15.87,15.88,15.82,15.83,1240800.0,10.53,10.5366,10.4968,10.5035,1240800.0
2005-04-20 10:40:00,15.83,15.83,15.77,15.78,1157100.0,10.5035,10.5035,10.4637,10.4703,1157100.0
2005-04-20 10:50:00,15.78,15.87,15.78,15.87,1109700.0,10.4703,10.53,10.4703,10.53,1109700.0
2005-04-20 11:00:00,15.86,15.89,15.85,15.86,1140300.0,10.5234,10.5433,10.5167,10.5234,1140300.0
2005-04-20 11:10:00,15.86,15.87,15.85,15.87,478200.0,10.5234,10.53,10.5167,10.53,478200.0
2005-04-20 11:20:00,15.87,15.87,15.83,15.84,670800.0,10.53,10.53,10.5035,10.5101,670800.0
2005-04-20 11:30:00,15.83,15.85,15.81,15.85,932700.0,10.5035,10.5167,10.4902,10.5167,932700.0
2005-04-20 11:40:00,15.85,15.88,15.84,15.88,750900.0,10.5167,10.5366,10.5101,10.5366,750900.0
2005-04-20 11:50:00,15.88,15.91,15.87,15.9,921300.0,10.5366,10.5565,10.53,10.5499,921300.0
2005-04-20 12:00:00,15.91,15.92,15.89,15.92,813300.0,10.5565,10.5632,10.5433,10.5632,813300.0
2005-04-20 12:10:00,15.92,15.93,15.9,15.92,692400.0,10.5632,10.5698,10.5499,10.5632,692400.0
2005-04-20 12:20:00,15.92,15.95,15.91,15.95,838800.0,10.5632,10.5831,10.5565,10.5831,838800.0
2005-04-20 12:30:00,15.95,15.98,15.92,15.92,917700.0,10.5831,10.603,10.5632,10.5632,917700.0
2005-04-20 12:40:00,15.92,15.96,15.92,15.92,672600.0,10.5632,10.5897,10.5632,10.5632,672600.0
2005-04-20 12:50:00,15.92,15.93,15.88,15.88,2527800.0,10.5632,10.5698,10.5366,10.5366,2527800.0
2005-04-20 13:00:00,15.88,15.88,15.85,15.87,944400.0,10.5366,10.5366,10.5167,10.53,944400.0
2005-04-20 13:10:00,15.87,15.87,15.83,15.85,819600.0,10.53,10.53,10.5035,10.5167,819600.0
2005-04-20 13:20:00,15.85,15.87,15.84,15.84,461400.0,10.5167,10.53,10.5101,10.5101,461400.0
2005-04-20 13:30:00,15.84,15.85,15.83,15.83,798000.0,10.5101,10.5167,10.5035,10.5035,798000.0
2005-04-20 13:40:00,15.83,15.85,15.83,15.83,411000.0,10.5035,10.5167,10.5035,10.5035,411000.0
2005-04-20 13:50:00,15.83,15.87,15.83,15.87,661800.0,10.5035,10.53,10.5035,10.53,661800.0
2005-04-20 14:00:00,15.87,15.87,15.83,15.85,2156400.0,10.53,10.53,10.5035,10.5167,2156400.0
2005-04-20 14:10:00,15.85,15.86,15.84,15.85,836700.0,10.5167,10.5234,10.5101,10.5167,836700.0
2005-04-20 14:20:00,15.85,15.87,15.84,15.84,765900.0,10.5167,10.53,10.5101,10.5101,765900.0
2005-04-20 14:30:00,15.84,15.85,15.82,15.83,1050300.0,10.5101,10.5167,10.4968,10.5035,1050300.0
2005-04-20 14:40:00,15.83,15.87,15.82,15.87,1006200.0,10.5035,10.53,10.4968,10.53,1006200.0
2005-04-20 14:50:00,15.87,15.87,15.86,15.87,705000.0,10.53,10.53,10.5234,10.53,705000.0
2005-04-20 15:00:00,15.87,15.89,15.86,15.87,1317000.0,10.53,10.5433,10.5234,10.53,1317000.0
2005-04-20 15:10:00,15.87,15.87,15.81,15.81,1062300.0,10.53,10.53,10.4902,10.4902,1062300.0
2005-04-20 15:20:00,15.81,15.83,15.78,15.82,976200.0,10.4902,10.5035,10.4703,10.4968,976200.0
2005-04-20 15:30:00,15.82,15.83,15.79,15.79,855600.0,10.4968,10.5035,10.4769,10.4769,855600.0
2005-04-20 15:40:00,15.79,15.79,15.77,15.79,1196700.0,10.4769,10.4769,10.4637,10.4769,1196700.0
2005-04-20 15:50:00,15.79,15.81,15.78,15.79,1446600.0,10.4769,10.4902,10.4703,10.4769,1446600.0
2005-04-21 09:30:00,15.96,15.97,15.85,15.92,1570200.0,10.5897,10.5964,10.5167,10.5632,1570200.0
2005-04-21 09:40:00,15.92,15.93,15.84,15.84,904500.0,10.5632,10.5698,10.5101,10.5101,904500.0
2005-04-21 09:50:00,15.84,15.93,15.83,15.93,1689900.0,10.5101,10.5698,10.5035,10.5698,1689900.0
2005-04-21 10:00:00,15.93,15.94,15.84,15.85,1003800.0,10.5698,10.5765,10.5101,10.5167,1003800.0
2005-04-21 10:10:00,15.85,15.88,15.85,15.86,578100.0,10.5167,10.5366,10.5167,10.5234,578100.0
2005-04-21 10:20:00,15.86,15.9,15.86,15.86,581100.0,10.5234,10.5499,10.5234,10.5234,581100.0
2005-04-21 10:30:00,15.86,15.91,15.86,15.89,797700.0,10.5234,10.5565,10.5234,10.5433,797700.0
2005-04-21 10:40:00,15.88,15.89,15.86,15.88,614400.0,10.5366,10.5433,10.5234,10.5366,614400.0
2005-04-21 10:50:00,15.88,15.88,15.86,15.87,534300.0,10.5366,10.5366,10.5234,10.53,534300.0
2005-04-21 11:00:00,15.88,15.88,15.87,15.87,456900.0,10.5366,10.5366,10.53,10.53,456900.0
2005-04-21 11:10:00,15.87,15.88,15.86,15.86,588300.0,10.53,10.5366,10.5234,10.5234,588300.0
2005-04-21 11:20:00,15.86,15.88,15.85,15.87,555900.0,10.5234,10.5366,10.5167,10.53,555900.0
2005-04-21 11:30:00,15.87,15.88,15.87,15.88,508200.0,10.53,10.5366,10.53,10.5366,508200.0
2005-04-21 11:40:00,15.88,15.89,15.88,15.88,525900.0,10.5366,10.5433,10.5366,10.5366,525900.0
2005-04-21 11:50:00,15.88,15.89,15.87,15.88,620400.0,10.5366,10.5433,10.53,10.5366,620400.0
2005-04-21 12:00:00,15.88,15.92,15.88,15.91,1038000.0,10.5366,10.5632,10.5366,10.5565,1038000.0
2005-04-21 12:10:00,15.91,15.92,15.88,15.9,708600.0,10.5565,10.5632,10.5366,10.5499,708600.0
2005-04-21 12:20:00,15.89,15.9,15.88,15.9,561000.0,10.5433,10.5499,10.5366,10.5499,561000.0
2005-04-21 12:30:00,15.89,15.9,15.89,15.9,357600.0,10.5433,10.5499,10.5433,10.5499,357600.0
2005-04-21 12:40:00,15.89,15.91,15.89,15.91,351000.0,10.5433,10.5565,10.5433,10.5565,351000.0
2005-04-21 12:50:00,15.91,15.91,15.87,15.88,305400.0,10.5565,10.5565,10.53,10.5366,305400.0
2005-04-21 13:00:00,15.89,15.89,15.87,15.89,482100.0,10.5433,10.5433,10.53,10.5433,482100.0
2005-04-21 13:10:00,15.89,15.91,15.88,15.9,492900.0,10.5433,10.5565,10.5366,10.5499,492900.0
2005-04-21 13:20:00,15.9,15.9,15.88,15.88,456900.0,10.5499,10.5499,10.5366,10.5366,456900.0
2005-04-21 13:30:00,15.88,15.89,15.87,15.87,687600.0,10.5366,10.5433,10.53,10.53,687600.0
2005-04-21 13:40:00,15.87,15.89,15.86,15.88,828300.0,10.53,10.5433,10.5234,10.5366,828300.0
2005-04-21 13:50:00,15.88,15.9,15.85,15.86,756000.0,10.5366,10.5499,10.5167,10.5234,756000.0
2005-04-21 14:00:00,15.86,15.88,15.85,15.88,492000.0,10.5234,10.5366,10.5167,10.5366,492000.0
2005-04-21 14:10:00,15.88,15.95,15.88,15.93,1582800.0,10.5366,10.5831,10.5366,10.5698,1582800.0
2005-04-21 14:20:00,15.93,15.93,15.9,15.91,640500.0,10.5698,10.5698,10.5499,10.5565,640500.0
2005-04-21 14:30:00,15.91,15.93,15.88,15.88,474600.0,10.5565,10.5698,10.5366,10.5366,474600.0
2005-04-21 14:40:00,15.88,15.9,15.88,15.9,970800.0,10.5366,10.5499,10.5366,10.5499,970800.0
2005-04-21 14:50:00,15.89,15.9,15.88,15.89,628500.0,10.5433,10.5499,10.5366,10.5433,628500.0
2005-04-21 15:00:00,15.9,15.91,15.89,15.9,1357200.0,10.5499,10.5565,10.5433,10.5499,1357200.0
2005-04-21 15:10:00,15.9,15.91,15.89,15.91,609000.0,10.5499,10.5565,10.5433,10.5565,609000.0
2005-04-21 15:20:00,15.91,15.91,15.88,15.9,1000200.0,10.5565,10.5565,10.5366,10.5499,1000200.0
2005-04-21 15:30:00,15.9,15.94,15.9,15.92,970500.0,10.5499,10.5765,10.5499,10.5632,970500.0
2005-04-21 15:40:00,15.93,15.95,15.92,15.93,1238100.0,10.5698,10.5831,10.5632,10.5698,1238100.0
2005-04-21 15:50:00,15.93,15.93,15.89,15.91,1474200.0,10.5698,10.5698,10.5433,10.5565,1474200.0
2005-04-22 09:30:00,15.83,15.86,15.79,15.82,2334300.0,10.5035,10.5234,10.4769,10.4968,2334300.0
2005-04-22 09:40:00,15.81,15.82,15.77,15.77,2375400.0,10.4902,10.4968,10.4637,10.4637,2375400.0
2005-04-22 09:50:00,15.77,15.8,15.73,15.79,1689300.0,10.4637,10.4836,10.4371,10.4769,1689300.0
2005-04-22 10:00:00,15.79,15.8,15.76,15.76,1064700.0,10.4769,10.4836,10.457,10.457,1064700.0
2005-04-22 10:10:00,15.77,15.8,15.76,15.78,1185600.0,10.4637,10.4836,10.457,10.4703,1185600.0
2005-04-22 10:20:00,15.78,15.8,15.76,15.8,1179900.0,10.4703,10.4836,10.457,10.4836,1179900.0
2005-04-22 10:30:00,15.8,15.81,15.78,15.79,566400.0,10.4836,10.4902,10.4703,10.4769,566400.0
2005-04-22 10:40:00,15.79,15.8,15.77,15.78,816600.0,10.4769,10.4836,10.4637,10.4703,816600.0
2005-04-22 10:50:00,15.78,15.79,15.77,15.78,664200.0,10.4703,10.4769,10.4637,10.4703,664200.0
2005-04-22 11:00:00,15.78,15.8,15.77,15.79,952200.0,10.4703,10.4836,10.4637,10.4769,952200.0
2005-04-22 11:10:00,15.79,15.83,15.78,15.82,1393500.0,10.4769,10.5035,10.4703,10.4968,1393500.0
2005-04-22 11:20:00,15.82,15.83,15.79,15.81,1898400.0,10.4968,10.5035,10.4769,10.4902,1898400.0
2005-04-22 11:30:00,15.81,15.81,15.77,15.79,1580400.0,10.4902,10.4902,10.4637,10.4769,1580400.0
2005-04-22 11:40:00,15.79,15.79,15.76,15.76,1540800.0,10.4769,10.4769,10.457,10.457,1540800.0
2005-04-22 11:50:00,15.76,15.76,15.73,15.74,1032300.0,10.457,10.457,10.4371,10.4437,1032300.0
2005-04-22 12:00:00,15.73,15.75,15.72,15.73,1533600.0,10.4371,10.4504,10.4305,10.4371,1533600.0
2005-04-22 12:10:00,15.73,15.74,15.7,15.7,1359600.0,10.4371,10.4437,10.4172,10.4172,1359600.0
2005-04-22 12:20:00,15.7,15.71,15.7,15.7,1882800.0,10.4172,10.4238,10.4172,10.4172,1882800.0
2005-04-22 12:30:00,15.7,15.71,15.67,15.68,1165500.0,10.4172,10.4238,10.3973,10.4039,1165500.0
2005-04-22 12:40:00,15.68,15.7,15.67,15.69,1144800.0,10.4039,10.4172,10.3973,10.4106,1144800.0
2005-04-22 12:50:00,15.68,15.7,15.67,15.67,1283700.0,10.4039,10.4172,10.3973,10.3973,1283700.0
2005-04-22 13:00:00,15.67,15.67,15.63,15.64,2175000.0,10.3973,10.3973,10.3708,10.3774,2175000.0
2005-04-22 13:10:00,15.64,15.67,15.64,15.65,1297800.0,10.3774,10.3973,10.3774,10.384,1297800.0
2005-04-22 13:20:00,15.65,15.65,15.6,15.63,2598000.0,10.384,10.384,10.3509,10.3708,2598000.0
2005-04-22 13:30:00,15.63,15.64,15.62,15.64,2223000.0,10.3708,10.3774,10.3641,10.3774,2223000.0
2005-04-22 13:40:00,15.64,15.65,15.61,15.62,1443600.0,10.3774,10.384,10.3575,10.3641,1443600.0
2005-04-22 13:50:00,15.62,15.63,15.59,15.59,2996100.0,10.3641,10.3708,10.3442,10.3442,2996100.0
2005-04-22 14:00:00,15.6,15.64,15.59,15.63,1918500.0,10.3509,10.3774,10.3442,10.3708,1918500.0
2005-04-22 14:10:00,15.63,15.66,15.62,15.65,1394400.0,10.3708,10.3907,10.3641,10.384,1394400.0
2005-04-22 14:20:00,15.66,15.66,15.63,15.64,1637700.0,10.3907,10.3907,10.3708,10.3774,1637700.0
2005-04-22 14:30:00,15.65,15.65,15.59,15.61,2116200.0,10.384,10.384,10.3442,10.3575,2116200.0
2005-04-22 14:40:00,15.62,15.62,15.55,15.55,2362200.0,10.3641,10.3641,10.3177,10.3177,2362200.0
2005-04-22 14:50:00,15.55,15.59,15.55,15.58,2233500.0,10.3177,10.3442,10.3177,10.3376,2233500.0
2005-04-22 15:00:00,15.58,15.6,15.57,15.58,2454900.0,10.3376,10.3509,10.331,10.3376,2454900.0
2005-04-22 15:10:00,15.58,15.62,15.58,15.62,2442600.0,10.3376,10.3641,10.3376,10.3641,2442600.0
2005-04-22 15:20:00,15.62,15.64,15.61,15.63,2702400.0,10.3641,10.3774,10.3575,10.3708,2702400.0
2005-04-22 15:30:00,15.63,15.64,15.6,15.6,2262300.0,10.3708,10.3774,10.3509,10.3509,2262300.0
2005-04-22 15:40:00,15.61,15.62,15.6,15.6,1752600.0,10.3575,10.3641,10.3509,10.3509,1752600.0
2005-04-22 15:50:00,15.6,15.65,15.6,15.64,2073000.0,10.3509,10.384,10.3509,10.3774,2073000.0
2005-04-25 09:30:00,15.68,15.72,15.63,15.7,1868700.0,10.4039,10.4305,10.3708,10.4172,1868700.0
2005-04-25 09:40:00,15.7,15.73,15.69,15.72,1115100.0,10.4172,10.4371,10.4106,10.4305,1115100.0
2005-04-25 09:50:00,15.72,15.74,15.7,15.73,1595400.0,10.4305,10.4437,10.4172,10.4371,1595400.0
2005-04-25 10:00:00,15.74,15.79,15.73,15.79,1395000.0,10.4437,10.4769,10.4371,10.4769,1395000.0
2005-04-25 10:10:00,15.79,15.81,15.77,15.77,1733700.0,10.4769,10.4902,10.4637,10.4637,1733700.0
2005-04-25 10:20:00,15.77,15.79,15.75,15.77,883200.0,10.4637,10.4769,10.4504,10.4637,883200.0
2005-04-25 10:30:00,15.78,15.79,15.75,15.76,928800.0,10.4703,10.4769,10.4504,10.457,928800.0
2005-04-25 10:40:00,15.76,15.77,15.74,15.75,1314600.0,10.457,10.4637,10.4437,10.4504,1314600.0
2005-04-25 10:50:00,15.74,15.75,15.71,15.72,1290000.0,10.4437,10.4504,10.4238,10.4305,1290000.0
2005-04-25 11:00:00,15.73,15.73,15.7,15.71,987000.0,10.4371,10.4371,10.4172,10.4238,987000.0
2005-04-25 11:10:00,15.71,15.72,15.69,15.71,948300.0,10.4238,10.4305,10.4106,10.4238,948300.0
2005-04-25 11:20:00,15.7,15.73,15.7,15.72,574500.0,10.4172,10.4371,10.4172,10.4305,574500.0
2005-04-25 11:30:00,15.72,15.73,15.71,15.73,954900.0,10.4305,10.4371,10.4238,10.4371,954900.0
2005-04-25 11:40:00,15.73,15.75,15.73,15.74,708600.0,10.4371,10.4504,10.4371,10.4437,708600.0
2005-04-25 11:50:00,15.75,15.76,15.74,15.74,694200.0,10.4504,10.457,10.4437,10.4437,694200.0
2005-04-25 12:00:00,15.74,15.75,15.73,15.74,531000.0,10.4437,10.4504,10.4371,10.4437,531000.0
2005-04-25 12:10:00,15.74,15.74,15.72,15.73,356400.0,10.4437,10.4437,10.4305,10.4371,356400.0
2005-04-25 12:20:00,15.73,15.74,15.72,15.74,312900.0,10.4371,10.4437,10.4305,10.4437,312900.0
2005-04-25 12:30:00,15.74,15.75,15.74,15.74,315900.0,10.4437,10.4504,10.4437,10.4437,315900.0
2005-04-25 12:40:00,15.74,15.75,15.72,15.72,577500.0,10.4437,10.4504,10.4305,10.4305,577500.0
2005-04-25 12:50:00,15.72,15.74,15.72,15.72,774600.0,10.4305,10.4437,10.4305,10.4305,774600.0
2005-04-25 13:00:00,15.72,15.73,15.7,15.7,510900.0,10.4305,10.4371,10.4172,10.4172,510900.0
2005-04-25 13:10:00,15.71,15.72,15.7,15.71,708300.0,10.4238,10.4305,10.4172,10.4238,708300.0
2005-04-25 13:20:00,15.71,15.71,15.68,15.68,1047900.0,10.4238,10.4238,10.4039,10.4039,1047900.0
2005-04-25 13:30:00,15.68,15.7,15.68,15.69,955200.0,10.4039,10.4172,10.4039,10.4106,955200.0
2005-04-25 13:40:00,15.69,15.69,15.64,15.66,806400.0,10.4106,10.4106,10.3774,10.3907,806400.0
2005-04-25 13:50:00,15.65,15.67,15.65,15.66,1264500.0,10.384,10.3973,10.384,10.3907,1264500.0
2005-04-25 14:00:00,15.66,15.68,15.66,15.67,901200.0,10.3907,10.4039,10.3907,10.3973,901200.0
2005-04-25 14:10:00,15.67,15.68,15.67,15.67,587100.0,10.3973,10.4039,10.3973,10.3973,587100.0
2005-04-25 14:20:00,15.67,15.68,15.67,15.68,1096500.0,10.3973,10.4039,10.3973,10.4039,1096500.0
2005-04-25 14:30:00,15.67,15.7,15.67,15.68,753000.0,10.3973,10.4172,10.3973,10.4039,753000.0
2005-04-25 14:40:00,15.68,15.7,15.67,15.68,557700.0,10.4039,10.4172,10.3973,10.4039,557700.0
2005-04-25 14:50:00,15.68,15.68,15.66,15.67,550800.0,10.4039,10.4039,10.3907,10.3973,550800.0
2005-04-25 15:00:00,15.67,15.68,15.67,15.67,1401000.0,10.3973,10.4039,10.3973,10.3973,1401000.0
2005-04-25 15:10:00,15.67,15.67,15.65,15.67,1294500.0,10.3973,10.3973,10.384,10.3973,1294500.0
2005-04-25 15:20:00,15.67,15.68,15.67,15.68,611100.0,10.3973,10.4039,10.3973,10.4039,611100.0
2005-04-25 15:30:00,15.68,15.7,15.67,15.69,1088700.0,10.4039,10.4172,10.3973,10.4106,1088700.0
2005-04-25 15:40:00,15.69,15.7,15.67,15.68,1713300.0,10.4106,10.4172,10.3973,10.4039,1713300.0
2005-04-25 15:50:00,15.67,15.68,15.67,15.68,2262900.0,10.3973,10.4039,10.3973,10.4039,2262900.0
2005-04-26 09:30:00,15.67,15.69,15.66,15.67,1671300.0,10.3973,10.4106,10.3907,10.3973,1671300.0
2005-04-26 09:40:00,15.66,15.67,15.63,15.64,1398300.0,10.3907,10.3973,10.3708,10.3774,1398300.0
2005-04-26 09:50:00,15.64,15.67,15.64,15.66,1161600.0,10.3774,10.3973,10.3774,10.3907,1161600.0
2005-04-26 10:00:00,15.66,15.69,15.64,15.67,1755900.0,10.3907,10.4106,10.3774,10.3973,1755900.0
2005-04-26 10:10:00,15.67,15.7,15.66,15.68,1281000.0,10.3973,10.4172,10.3907,10.4039,1281000.0
2005-04-26 10:20:00,15.68,15.7,15.67,15.68,958200.0,10.4039,10.4172,10.3973,10.4039,958200.0
2005-04-26 10:30:00,15.68,15.69,15.67,15.68,1098000.0,10.4039,10.4106,10.3973,10.4039,1098000.0
2005-04-26 10:40:00,15.68,15.69,15.67,15.69,767700.0,10.4039,10.4106,10.3973,10.4106,767700.0
2005-04-26 10:50:00,15.69,15.7,15.68,15.69,1732800.0,10.4106,10.4172,10.4039,10.4106,1732800.0
2005-04-26 11:00:00,15.7,15.7,15.68,15.69,816300.0,10.4172,10.4172,10.4039,10.4106,816300.0
2005-04-26 11:10:00,15.69,15.69,15.67,15.68,970500.0,10.4106,10.4106,10.3973,10.4039,970500.0
2005-04-26 11:20:00,15.68,15.69,15.67,15.68,692700.0,10.4039,10.4106,10.3973,10.4039,692700.0
2005-04-26 11:30:00,15.68,15.71,15.68,15.7,810300.0,10.4039,10.4238,10.4039,10.4172,810300.0
2005-04-26 11:40:00,15.7,15.7,15.69,15.69,357000.0,10.4172,10.4172,10.4106,10.4106,357000.0
2005-04-26 11:50:00,15.7,15.7,15.69,15.69,243000.0,10.4172,10.4172,10.4106,10.4106,243000.0
2005-04-26 12:00:00,15.69,15.7,15.68,15.69,264300.0,10.4106,10.4172,10.4039,10.4106,264300.0
2005-04-26 12:10:00,15.69,15.7,15.69,15.7,242700.0,10.4106,10.4172,10.4106,10.4172,242700.0
2005-04-26 12:20:00,15.7,15.7,15.69,15.7,200700.0,10.4172,10.4172,10.4106,10.4172,200700.0
2005-04-26 12:30:00,15.7,15.7,15.68,15.69,412800.0,10.4172,10.4172,10.4039,10.4106,412800.0
2005-04-26 12:40:00,15.69,15.7,15.69,15.69,214800.0,10.4106,10.4172,10.4106,10.4106,214800.0
2005-04-26 12:50:00,15.7,15.7,15.69,15.69,272400.0,10.4172,10.4172,10.4106,10.4106,272400.0
2005-04-26 13:00:00,15.69,15.7,15.68,15.68,631800.0,10.4106,10.4172,10.4039,10.4039,631800.0
2005-04-26 13:10:00,15.69,15.7,15.68,15.69,527700.0,10.4106,10.4172,10.4039,10.4106,527700.0
2005-04-26 13:20:00,15.69,15.7,15.69,15.69,1032000.0,10.4106,10.4172,10.4106,10.4106,1032000.0
2005-04-26 13:30:00,15.69,15.7,15.69,15.69,727200.0,10.4106,10.4172,10.4106,10.4106,727200.0
2005-04-26 13:40:00,15.69,15.7,15.69,15.7,499500.0,10.4106,10.4172,10.4106,10.4172,499500.0
2005-04-26 13:50:00,15.7,15.7,15.69,15.7,382200.0,10.4172,10.4172,10.4106,10.4172,382200.0
2005-04-26 14:00:00,15.7,15.7,15.68,15.69,631500.0,10.4172,10.4172,10.4039,10.4106,631500.0
2005-04-26 14:10:00,15.69,15.69,15.67,15.68,898500.0,10.4106,10.4106,10.3973,10.4039,898500.0
2005-04-26 14:20:00,15.68,15.69,15.68,15.69,621900.0,10.4039,10.4106,10.4039,10.4106,621900.0
2005-04-26 14:30:00,15.69,15.7,15.68,15.69,1314300.0,10.4106,10.4172,10.4039,10.4106,1314300.0
2005-04-26 14:40:00,15.68,15.7,15.68,15.69,692400.0,10.4039,10.4172,10.4039,10.4106,692400.0
2005-04-26 14:50:00,15.69,15.69,15.67,15.67,1299900.0,10.4106,10.4106,10.3973,10.3973,1299900.0
2005-04-26 15:00:00,15.67,15.71,15.67,15.71,1000200.0,10.3973,10.4238,10.3973,10.4238,1000200.0
2005-04-26 15:10:00,15.71,15.72,15.69,15.7,707700.0,10.4238,10.4305,10.4106,10.4172,707700.0
2005-04-26 15:20:00,15.7,15.73,15.7,15.71,1068900.0,10.4172,10.4371,10.4172,10.4238,1068900.0
2005-04-26 15:30:00,15.72,15.72,15.72,15.72,752700.0,10.4305,10.4305,10.4305,10.4305,752700.0
2005-04-26 15:40:00,15.72,15.73,15.7,15.71,1374900.0,10.4305,10.4371,10.4172,10.4238,1374900.0
2005-04-26 15:50:00,15.71,15.72,15.66,15.66,1702200.0,10.4238,10.4305,10.3907,10.3907,1702200.0
2005-04-27 09:30:00,15.57,15.6,15.55,15.57,1807800.0,10.331,10.3509,10.3177,10.331,1807800.0
2005-04-27 09:40:00,15.58,15.63,15.57,15.62,1006800.0,10.3376,10.3708,10.331,10.3641,1006800.0
2005-04-27 09:50:00,15.62,15.62,15.6,15.6,1069200.0,10.3641,10.3641,10.3509,10.3509,1069200.0
2005-04-27 10:00:00,15.6,15.62,15.59,15.61,1074300.0,10.3509,10.3641,10.3442,10.3575,1074300.0
2005-04-27 10:10:00,15.61,15.62,15.6,15.62,1004100.0,10.3575,10.3641,10.3509,10.3641,1004100.0
2005-04-27 10:20:00,15.62,15.64,15.61,15.63,906900.0,10.3641,10.3774,10.3575,10.3708,906900.0
2005-04-27 10:30:00,15.63,15.72,15.63,15.68,1643100.0,10.3708,10.4305,10.3708,10.4039,1643100.0
2005-04-27 10:40:00,15.68,15.69,15.65,15.68,524400.0,10.4039,10.4106,10.384,10.4039,524400.0
2005-04-27 10:50:00,15.68,15.7,15.68,15.7,402000.0,10.4039,10.4172,10.4039,10.4172,402000.0
2005-04-27 11:00:00,15.7,15.71,15.68,15.69,575700.0,10.4172,10.4238,10.4039,10.4106,575700.0
2005-04-27 11:10:00,15.69,15.71,15.68,15.69,510000.0,10.4106,10.4238,10.4039,10.4106,510000.0
2005-04-27 11:20:00,15.68,15.73,15.68,15.71,1365600.0,10.4039,10.4371,10.4039,10.4238,1365600.0
2005-04-27 11:30:00,15.71,15.75,15.7,15.74,749400.0,10.4238,10.4504,10.4172,10.4437,749400.0
2005-04-27 11:40:00,15.74,15.74,15.68,15.69,660900.0,10.4437,10.4437,10.4039,10.4106,660900.0
2005-04-27 11:50:00,15.68,15.74,15.68,15.74,896100.0,10.4039,10.4437,10.4039,10.4437,896100.0
2005-04-27 12:00:00,15.74,15.79,15.73,15.77,1071600.0,10.4437,10.4769,10.4371,10.4637,1071600.0
2005-04-27 12:10:00,15.77,15.79,15.76,15.77,663000.0,10.4637,10.4769,10.457,10.4637,663000.0
2005-04-27 12:20:00,15.77,15.81,15.77,15.81,885300.0,10.4637,10.4902,10.4637,10.4902,885300.0
2005-04-27 12:30:00,15.81,15.82,15.75,15.76,868500.0,10.4902,10.4968,10.4504,10.457,868500.0
2005-04-27 12:40:00,15.76,15.76,15.74,15.74,615300.0,10.457,10.457,10.4437,10.4437,615300.0
2005-04-27 12:50:00,15.74,15.76,15.74,15.76,596100.0,10.4437,10.457,10.4437,10.457,596100.0
2005-04-27 13:00:00,15.76,15.79,15.76,15.79,639900.0,10.457,10.4769,10.457,10.4769,639900.0
2005-04-27 13:10:00,15.78,15.82,15.78,15.79,829200.0,10.4703,10.4968,10.4703,10.4769,829200.0
2005-04-27 13:20:00,15.79,15.79,15.77,15.78,480300.0,10.4769,10.4769,10.4637,10.4703,480300.0
2005-04-27 13:30:00,15.78,15.81,15.77,15.79,611700.0,10.4703,10.4902,10.4637,10.4769,611700.0
2005-04-27 13:40:00,15.79,15.79,15.77,15.78,545100.0,10.4769,10.4769,10.4637,10.4703,545100.0
2005-04-27 13:50:00,15.79,15.79,15.76,15.76,706800.0,10.4769,10.4769,10.457,10.457,706800.0
2005-04-27 14:00:00,15.76,15.78,15.75,15.76,652800.0,10.457,10.4703,10.4504,10.457,652800.0
2005-04-27 14:10:00,15.76,15.76,15.74,15.74,612300.0,10.457,10.457,10.4437,10.4437,612300.0
2005-04-27 14:20:00,15.74,15.78,15.74,15.77,881700.0,10.4437,10.4703,10.4437,10.4637,881700.0
2005-04-27 14:30:00,15.77,15.77,15.75,15.76,478800.0,10.4637,10.4637,10.4504,10.457,478800.0
2005-04-27 14:40:00,15.76,15.77,15.74,15.75,471600.0,10.457,10.4637,10.4437,10.4504,471600.0
2005-04-27 14:50:00,15.75,15.78,15.75,15.77,593700.0,10.4504,10.4703,10.4504,10.4637,593700.0
2005-04-27 15:00:00,15.78,15.8,15.77,15.78,644400.0,10.4703,10.4836,10.4637,10.4703,644400.0
2005-04-27 15:10:00,15.78,15.79,15.76,15.78,683400.0,10.4703,10.4769,10.457,10.4703,683400.0
2005-04-27 15:20:00,15.78,15.8,15.78,15.78,1159200.0,10.4703,10.4836,10.4703,10.4703,1159200.0
2005-04-27 15:30:00,15.78,15.79,15.74,15.74,682800.0,10.4703,10.4769,10.4437,10.4437,682800.0
2005-04-27 15:40:00,15.74,15.78,15.73,15.77,647400.0,10.4437,10.4703,10.4371,10.4637,647400.0
2005-04-27 15:50:00,15.76,15.79,15.75,15.78,1564200.0,10.457,10.4769,10.4504,10.4703,1564200.0
2005-04-28 09:30:00,15.67,15.73,15.67,15.68,1603800.0,10.3973,10.4371,10.3973,10.4039,1603800.0
2005-04-28 09:40:00,15.68,15.72,15.68,15.68,1186800.0,10.4039,10.4305,10.4039,10.4039,1186800.0
2005-04-28 09:50:00,15.69,15.7,15.68,15.68,1127400.0,10.4106,10.4172,10.4039,10.4039,1127400.0
2005-04-28 10:00:00,15.68,15.7,15.67,15.69,1377300.0,10.4039,10.4172,10.3973,10.4106,1377300.0
2005-04-28 10:10:00,15.69,15.75,15.69,15.73,1623900.0,10.4106,10.4504,10.4106,10.4371,1623900.0
2005-04-28 10:20:00,15.73,15.8,15.73,15.8,1377300.0,10.4371,10.4836,10.4371,10.4836,1377300.0
2005-04-28 10:30:00,15.79,15.86,15.79,15.8,1238700.0,10.4769,10.5234,10.4769,10.4836,1238700.0
2005-04-28 10:40:00,15.8,15.83,15.78,15.83,811500.0,10.4836,10.5035,10.4703,10.5035,811500.0
2005-04-28 10:50:00,15.83,15.83,15.79,15.8,801600.0,10.5035,10.5035,10.4769,10.4836,801600.0
2005-04-28 11:00:00,15.8,15.8,15.77,15.79,892800.0,10.4836,10.4836,10.4637,10.4769,892800.0
2005-04-28 11:10:00,15.79,15.8,15.77,15.8,420900.0,10.4769,10.4836,10.4637,10.4836,420900.0
2005-04-28 11:20:00,15.8,15.83,15.8,15.81,779100.0,10.4836,10.5035,10.4836,10.4902,779100.0
2005-04-28 11:30:00,15.82,15.82,15.79,15.79,903600.0,10.4968,10.4968,10.4769,10.4769,903600.0
2005-04-28 11:40:00,15.79,15.8,15.77,15.79,654900.0,10.4769,10.4836,10.4637,10.4769,654900.0
2005-04-28 11:50:00,15.78,15.79,15.77,15.79,389400.0,10.4703,10.4769,10.4637,10.4769,389400.0
2005-04-28 12:00:00,15.78,15.79,15.76,15.77,756600.0,10.4703,10.4769,10.457,10.4637,756600.0
2005-04-28 12:10:00,15.76,15.82,15.73,15.76,543300.0,10.457,10.4968,10.4371,10.457,543300.0
2005-04-28 12:20:00,15.76,15.78,15.76,15.78,577500.0,10.457,10.4703,10.457,10.4703,577500.0
2005-04-28 12:30:00,15.78,15.79,15.77,15.78,345900.0,10.4703,10.4769,10.4637,10.4703,345900.0
2005-04-28 12:40:00,15.78,15.8,15.78,15.79,456300.0,10.4703,10.4836,10.4703,10.4769,456300.0
2005-04-28 12:50:00,15.79,15.81,15.78,15.79,496500.0,10.4769,10.4902,10.4703,10.4769,496500.0
2005-04-28 13:00:00,15.79,15.79,15.77,15.78,244800.0,10.4769,10.4769,10.4637,10.4703,244800.0
2005-04-28 13:10:00,15.78,15.78,15.75,15.75,386100.0,10.4703,10.4703,10.4504,10.4504,386100.0
2005-04-28 13:20:00,15.75,15.78,15.75,15.78,547200.0,10.4504,10.4703,10.4504,10.4703,547200.0
2005-04-28 13:30:00,15.77,15.77,15.75,15.76,294600.0,10.4637,10.4637,10.4504,10.457,294600.0
2005-04-28 13:40:00,15.76,15.79,15.75,15.78,683100.0,10.457,10.4769,10.4504,10.4703,683100.0
2005-04-28 13:50:00,15.78,15.81,15.78,15.79,586500.0,10.4703,10.4902,10.4703,10.4769,586500.0
2005-04-28 14:00:00,15.8,15.8,15.75,15.76,700200.0,10.4836,10.4836,10.4504,10.457,700200.0
2005-04-28 14:10:00,15.76,15.76,15.72,15.74,918000.0,10.457,10.457,10.4305,10.4437,918000.0
2005-04-28 14:20:00,15.74,15.74,15.68,15.7,1834200.0,10.4437,10.4437,10.4039,10.4172,1834200.0
2005-04-28 14:30:00,15.7,15.73,15.69,15.72,800400.0,10.4172,10.4371,10.4106,10.4305,800400.0
2005-04-28 14:40:00,15.72,15.73,15.69,15.7,849000.0,10.4305,10.4371,10.4106,10.4172,849000.0
2005-04-28 14:50:00,15.7,15.72,15.7,15.72,737700.0,10.4172,10.4305,10.4172,10.4305,737700.0
2005-04-28 15:00:00,15.71,15.72,15.7,15.71,471600.0,10.4238,10.4305,10.4172,10.4238,471600.0
2005-04-28 15:10:00,15.71,15.71,15.69,15.7,614400.0,10.4238,10.4238,10.4106,10.4172,614400.0
2005-04-28 15:20:00,15.7,15.72,15.69,15.7,851400.0,10.4172,10.4305,10.4106,10.4172,851400.0
2005-04-28 15:30:00,15.7,15.71,15.68,15.69,1059300.0,10.4172,10.4238,10.4039,10.4106,1059300.0
2005-04-28 15:40:00,15.7,15.72,15.69,15.69,1794000.0,10.4172,10.4305,10.4106,10.4106,1794000.0
2005-04-28 15:50:00,15.69,15.69,15.64,15.69,2034900.0,10.4106,10.4106,10.3774,10.4106,2034900.0
2005-04-29 09:30:00,15.72,15.75,15.67,15.68,1203600.0,10.4305,10.4504,10.3973,10.4039,1203600.0
2005-04-29 09:40:00,15.68,15.68,15.57,15.62,2115300.0,10.4039,10.4039,10.331,10.3641,2115300.0
2005-04-29 09:50:00,15.62,15.63,15.59,15.62,1411500.0,10.3641,10.3708,10.3442,10.3641,1411500.0
2005-04-29 10:00:00,15.62,15.65,15.6,15.62,1725600.0,10.3641,10.384,10.3509,10.3641,1725600.0
2005-04-29 10:10:00,15.62,15.62,15.58,15.59,1835100.0,10.3641,10.3641,10.3376,10.3442,1835100.0
2005-04-29 10:20:00,15.59,15.6,15.55,15.59,1442100.0,10.3442,10.3509,10.3177,10.3442,1442100.0
2005-04-29 10:30:00,15.59,15.59,15.5,15.52,1649100.0,10.3442,10.3442,10.2845,10.2978,1649100.0
2005-04-29 10:40:00,15.52,15.54,15.49,15.49,1558200.0,10.2978,10.311,10.2779,10.2779,1558200.0
2005-04-29 10:50:00,15.49,15.58,15.49,15.57,1143000.0,10.2779,10.3376,10.2779,10.331,1143000.0
2005-04-29 11:00:00,15.57,15.58,15.53,15.56,2022300.0,10.331,10.3376,10.3044,10.3243,2022300.0
2005-04-29 11:10:00,15.56,15.61,15.56,15.58,1097100.0,10.3243,10.3575,10.3243,10.3376,1097100.0
2005-04-29 11:20:00,15.58,15.59,15.54,15.57,906600.0,10.3376,10.3442,10.311,10.331,906600.0
2005-04-29 11:30:00,15.57,15.58,15.55,15.57,593400.0,10.331,10.3376,10.3177,10.331,593400.0
2005-04-29 11:40:00,15.57,15.58,15.52,15.53,890100.0,10.331,10.3376,10.2978,10.3044,890100.0
2005-04-29 11:50:00,15.53,15.55,15.53,15.54,528000.0,10.3044,10.3177,10.3044,10.311,528000.0
2005-04-29 12:00:00,15.54,15.54,15.5,15.5,1380300.0,10.311,10.311,10.2845,10.2845,1380300.0
2005-04-29 12:10:00,15.5,15.5,15.4,15.43,1756500.0,10.2845,10.2845,10.2182,10.2381,1756500.0
2005-04-29 12:20:00,15.44,15.46,15.43,15.46,1544100.0,10.2447,10.258,10.2381,10.258,1544100.0
2005-04-29 12:30:00,15.46,15.47,15.45,15.47,925800.0,10.258,10.2646,10.2513,10.2646,925800.0
2005-04-29 12:40:00,15.47,15.5,15.47,15.5,793200.0,10.2646,10.2845,10.2646,10.2845,793200.0
2005-04-29 12:50:00,15.5,15.54,15.48,15.53,1347300.0,10.2845,10.311,10.2712,10.3044,1347300.0
2005-04-29 13:00:00,15.53,15.56,15.52,15.53,702900.0,10.3044,10.3243,10.2978,10.3044,702900.0
2005-04-29 13:10:00,15.53,15.55,15.52,15.55,496800.0,10.3044,10.3177,10.2978,10.3177,496800.0
2005-04-29 13:20:00,15.55,15.56,15.54,15.56,849900.0,10.3177,10.3243,10.311,10.3243,849900.0
2005-04-29 13:30:00,15.56,15.58,15.53,15.54,724800.0,10.3243,10.3376,10.3044,10.311,724800.0
2005-04-29 13:40:00,15.54,15.55,15.52,15.55,826200.0,10.311,10.3177,10.2978,10.3177,826200.0
2005-04-29 13:50:00,15.55,15.56,15.53,15.55,646200.0,10.3177,10.3243,10.3044,10.3177,646200.0
2005-04-29 14:00:00,15.55,15.58,15.55,15.58,628500.0,10.3177,10.3376,10.3177,10.3376,628500.0
2005-04-29 14:10:00,15.58,15.59,15.57,15.58,648300.0,10.3376,10.3442,10.331,10.3376,648300.0
2005-04-29 14:20:00,15.58,15.61,15.57,15.61,834600.0,10.3376,10.3575,10.331,10.3575,834600.0
2005-04-29 14:30:00,15.61,15.73,15.6,15.7,1731000.0,10.3575,10.4371,10.3509,10.4172,1731000.0
2005-04-29 14:40:00,15.7,15.7,15.67,15.68,1449300.0,10.4172,10.4172,10.3973,10.4039,1449300.0
2005-04-29 14:50:00,15.68,15.69,15.66,15.66,1518600.0,10.4039,10.4106,10.3907,10.3907,1518600.0
2005-04-29 15:00:00,15.67,15.68,15.66,15.68,1633200.0,10.3973,10.4039,10.3907,10.4039,1633200.0
2005-04-29 15:10:00,15.68,15.7,15.67,15.69,1109400.0,10.4039,10.4172,10.3973,10.4106,1109400.0
2005-04-29 15:20:00,15.69,15.72,15.68,15.72,1246500.0,10.4106,10.4305,10.4039,10.4305,1246500.0
2005-04-29 15:30:00,15.72,15.72,15.7,15.71,900300.0,10.4305,10.4305,10.4172,10.4238,900300.0
2005-04-29 15:40:00,15.71,15.76,15.71,15.75,1729200.0,10.4238,10.457,10.4238,10.4504,1729200.0
2005-04-29 15:50:00,15.75,15.76,15.68,15.71,2019000.0,10.4504,10.457,10.4039,10.4238,2019000.0
2005-05-02 09:30:00,15.83,15.83,15.79,15.82,1858800.0,10.5035,10.5035,10.4769,10.4968,1858800.0
2005-05-02 09:40:00,15.82,15.83,15.77,15.82,1319700.0,10.4968,10.5035,10.4637,10.4968,1319700.0
2005-05-02 09:50:00,15.82,15.88,15.81,15.88,1872300.0,10.4968,10.5366,10.4902,10.5366,1872300.0
2005-05-02 10:00:00,15.88,15.91,15.86,15.86,1602300.0,10.5366,10.5565,10.5234,10.5234,1602300.0
2005-05-02 10:10:00,15.86,15.88,15.85,15.85,1087200.0,10.5234,10.5366,10.5167,10.5167,1087200.0
2005-05-02 10:20:00,15.85,15.88,15.85,15.85,1004400.0,10.5167,10.5366,10.5167,10.5167,1004400.0
2005-05-02 10:30:00,15.85,15.86,15.83,15.85,858000.0,10.5167,10.5234,10.5035,10.5167,858000.0
2005-05-02 10:40:00,15.85,15.86,15.83,15.86,933900.0,10.5167,10.5234,10.5035,10.5234,933900.0
2005-05-02 10:50:00,15.86,15.89,15.85,15.89,975900.0,10.5234,10.5433,10.5167,10.5433,975900.0
2005-05-02 11:00:00,15.88,15.9,15.87,15.87,579000.0,10.5366,10.5499,10.53,10.53,579000.0
2005-05-02 11:10:00,15.87,15.9,15.87,15.88,720600.0,10.53,10.5499,10.53,10.5366,720600.0
2005-05-02 11:20:00,15.88,15.89,15.88,15.88,439200.0,10.5366,10.5433,10.5366,10.5366,439200.0
2005-05-02 11:30:00,15.88,15.88,15.87,15.87,199800.0,10.5366,10.5366,10.53,10.53,199800.0
2005-05-02 11:40:00,15.87,15.88,15.84,15.85,405900.0,10.53,10.5366,10.5101,10.5167,405900.0
2005-05-02 11:50:00,15.85,15.87,15.85,15.87,650100.0,10.5167,10.53,10.5167,10.53,650100.0
2005-05-02 12:00:00,15.87,15.87,15.85,15.87,546900.0,10.53,10.53,10.5167,10.53,546900.0
2005-05-02 12:10:00,15.87,15.89,15.86,15.89,451200.0,10.53,10.5433,10.5234,10.5433,451200.0
2005-05-02 12:20:00,15.89,15.91,15.89,15.9,510300.0,10.5433,10.5565,10.5433,10.5499,510300.0
2005-05-02 12:30:00,15.9,15.91,15.89,15.89,610800.0,10.5499,10.5565,10.5433,10.5433,610800.0
2005-05-02 12:40:00,15.89,15.9,15.89,15.9,272400.0,10.5433,10.5499,10.5433,10.5499,272400.0
2005-05-02 12:50:00,15.9,15.9,15.88,15.89,377700.0,10.5499,10.5499,10.5366,10.5433,377700.0
2005-05-02 13:00:00,15.89,15.9,15.89,15.9,577200.0,10.5433,10.5499,10.5433,10.5499,577200.0
2005-05-02 13:10:00,15.9,15.91,15.88,15.89,490200.0,10.5499,10.5565,10.5366,10.5433,490200.0
2005-05-02 13:20:00,15.89,15.89,15.87,15.88,394800.0,10.5433,10.5433,10.53,10.5366,394800.0
2005-05-02 13:30:00,15.88,15.9,15.87,15.89,604800.0,10.5366,10.5499,10.53,10.5433,604800.0
2005-05-02 13:40:00,15.89,15.91,15.89,15.9,879000.0,10.5433,10.5565,10.5433,10.5499,879000.0
2005-05-02 13:50:00,15.89,15.91,15.89,15.9,414900.0,10.5433,10.5565,10.5433,10.5499,414900.0
2005-05-02 14:00:00,15.9,15.91,15.84,15.87,1060200.0,10.5499,10.5565,10.5101,10.53,1060200.0
2005-05-02 14:10:00,15.87,15.88,15.86,15.86,530100.0,10.53,10.5366,10.5234,10.5234,530100.0
2005-05-02 14:20:00,15.87,15.87,15.85,15.85,565800.0,10.53,10.53,10.5167,10.5167,565800.0
2005-05-02 14:30:00,15.86,15.91,15.85,15.9,691800.0,10.5234,10.5565,10.5167,10.5499,691800.0
2005-05-02 14:40:00,15.9,15.9,15.87,15.87,570900.0,10.5499,10.5499,10.53,10.53,570900.0
2005-05-02 14:50:00,15.88,15.89,15.87,15.89,870900.0,10.5366,10.5433,10.53,10.5433,870900.0
2005-05-02 15:00:00,15.89,15.9,15.87,15.9,741600.0,10.5433,10.5499,10.53,10.5499,741600.0
2005-05-02 15:10:00,15.9,15.9,15.89,15.9,888900.0,10.5499,10.5499,10.5433,10.5499,888900.0
2005-05-02 15:20:00,15.9,15.92,15.9,15.92,1231200.0,10.5499,10.5632,10.5499,10.5632,1231200.0
2005-05-02 15:30:00,15.92,15.94,15.91,15.93,1764000.0,10.5632,10.5765,10.5565,10.5698,1764000.0
2005-05-02 15:40:00,15.93,15.97,15.92,15.95,1847700.0,10.5698,10.5964,10.5632,10.5831,1847700.0
2005-05-02 15:50:00,15.96,15.96,15.92,15.94,1824000.0,10.5897,10.5897,10.5632,10.5765,1824000.0
2005-05-03 09:30:00,15.86,15.96,15.85,15.96,1190700.0,10.5234,10.5897,10.5167,10.5897,1190700.0
2005-05-03 09:40:00,15.96,16.03,15.93,16.0,1134600.0,10.5897,10.6362,10.5698,10.6163,1134600.0
2005-05-03 09:50:00,16.0,16.06,15.99,16.05,916200.0,10.6163,10.6561,10.6096,10.6494,916200.0
2005-05-03 10:00:00,16.06,16.08,16.04,16.08,1726200.0,10.6561,10.6693,10.6428,10.6693,1726200.0
2005-05-03 10:10:00,16.08,16.12,16.07,16.1,2099400.0,10.6693,10.6959,10.6627,10.6826,2099400.0
2005-05-03 10:20:00,16.1,16.1,16.06,16.1,1383300.0,10.6826,10.6826,10.6561,10.6826,1383300.0
2005-05-03 10:30:00,16.1,16.15,16.1,16.12,1456800.0,10.6826,10.7158,10.6826,10.6959,1456800.0
2005-05-03 10:40:00,16.12,16.16,16.12,16.12,1301700.0,10.6959,10.7224,10.6959,10.6959,1301700.0
2005-05-03 10:50:00,16.12,16.14,16.09,16.13,1539300.0,10.6959,10.7092,10.676,10.7025,1539300.0
2005-05-03 11:00:00,16.13,16.14,16.12,16.12,782400.0,10.7025,10.7092,10.6959,10.6959,782400.0
2005-05-03 11:10:00,16.12,16.13,16.1,16.11,617100.0,10.6959,10.7025,10.6826,10.6893,617100.0
2005-05-03 11:20:00,16.12,16.12,16.1,16.11,1237800.0,10.6959,10.6959,10.6826,10.6893,1237800.0
2005-05-03 11:30:00,16.11,16.11,16.08,16.1,601200.0,10.6893,10.6893,10.6693,10.6826,601200.0
2005-05-03 11:40:00,16.11,16.12,16.1,16.11,656100.0,10.6893,10.6959,10.6826,10.6893,656100.0
2005-05-03 11:50:00,16.11,16.12,16.11,16.12,401100.0,10.6893,10.6959,10.6893,10.6959,401100.0
2005-05-03 12:00:00,16.12,16.12,16.1,16.11,744600.0,10.6959,10.6959,10.6826,10.6893,744600.0
2005-05-03 12:10:00,16.11,16.11,16.08,16.1,648600.0,10.6893,10.6893,10.6693,10.6826,648600.0
2005-05-03 12:20:00,16.1,16.11,16.08,16.09,781500.0,10.6826,10.6893,10.6693,10.676,781500.0
2005-05-03 12:30:00,16.08,16.08,16.07,16.08,688200.0,10.6693,10.6693,10.6627,10.6693,688200.0
2005-05-03 12:40:00,16.08,16.09,16.07,16.09,558900.0,10.6693,10.676,10.6627,10.676,558900.0
2005-05-03 12:50:00,16.09,16.09,16.07,16.09,675900.0,10.676,10.676,10.6627,10.676,675900.0
2005-05-03 13:00:00,16.09,16.09,16.08,16.09,693000.0,10.676,10.676,10.6693,10.676,693000.0
2005-05-03 13:10:00,16.09,16.1,16.08,16.09,618600.0,10.676,10.6826,10.6693,10.676,618600.0
2005-05-03 13:20:00,16.09,16.1,16.09,16.09,580800.0,10.676,10.6826,10.676,10.676,580800.0
2005-05-03 13:30:00,16.09,16.1,16.09,16.1,431400.0,10.676,10.6826,10.676,10.6826,431400.0
2005-05-03 13:40:00,16.1,16.1,16.09,16.09,363300.0,10.6826,10.6826,10.676,10.676,363300.0
2005-05-03 13:50:00,16.09,16.09,16.08,16.09,827400.0,10.676,10.676,10.6693,10.676,827400.0
2005-05-03 14:00:00,16.09,16.11,16.09,16.1,953700.0,10.676,10.6893,10.676,10.6826,953700.0
2005-05-03 14:10:00,16.1,16.14,16.06,16.07,1286400.0,10.6826,10.7092,10.6561,10.6627,1286400.0
2005-05-03 14:20:00,16.07,16.11,16.04,16.08,1475100.0,10.6627,10.6893,10.6428,10.6693,1475100.0
2005-05-03 14:30:00,16.08,16.16,16.08,16.14,2002800.0,10.6693,10.7224,10.6693,10.7092,2002800.0
2005-05-03 14:40:00,16.13,16.15,16.1,16.12,1144500.0,10.7025,10.7158,10.6826,10.6959,1144500.0
2005-05-03 14:50:00,16.12,16.17,16.12,16.15,1413000.0,10.6959,10.7291,10.6959,10.7158,1413000.0
2005-05-03 15:00:00,16.15,16.16,16.06,16.08,1620000.0,10.7158,10.7224,10.6561,10.6693,1620000.0
2005-05-03 15:10:00,16.08,16.11,16.07,16.09,1413300.0,10.6693,10.6893,10.6627,10.676,1413300.0
2005-05-03 15:20:00,16.09,16.11,16.08,16.11,953400.0,10.676,10.6893,10.6693,10.6893,953400.0
2005-05-03 15:30:00,16.11,16.11,16.05,16.06,1257600.0,10.6893,10.6893,10.6494,10.6561,1257600.0
2005-05-03 15:40:00,16.06,16.09,16.06,16.09,1435200.0,10.6561,10.676,10.6561,10.676,1435200.0
2005-05-03 15:50:00,16.09,16.16,15.86,16.13,2168100.0,10.676,10.7224,10.5234,10.7025,2168100.0
2005-05-04 09:30:00,16.13,16.18,16.13,16.16,1701900.0,10.7025,10.7357,10.7025,10.7224,1701900.0
2005-05-04 09:40:00,16.16,16.19,16.15,16.16,822600.0,10.7224,10.7423,10.7158,10.7224,822600.0
2005-05-04 09:50:00,16.16,16.17,16.12,16.15,847200.0,10.7224,10.7291,10.6959,10.7158,847200.0
2005-05-04 10:00:00,16.15,16.17,16.13,16.14,985500.0,10.7158,10.7291,10.7025,10.7092,985500.0
2005-05-04 10:10:00,16.14,16.16,16.1,16.1,867000.0,10.7092,10.7224,10.6826,10.6826,867000.0
2005-05-04 10:20:00,16.1,16.1,16.08,16.09,1162200.0,10.6826,10.6826,10.6693,10.676,1162200.0
2005-05-04 10:30:00,16.09,16.17,16.09,16.16,2048400.0,10.676,10.7291,10.676,10.7224,2048400.0
2005-05-04 10:40:00,16.15,16.16,16.14,16.14,1903200.0,10.7158,10.7224,10.7092,10.7092,1903200.0
2005-05-04 10:50:00,16.14,16.16,16.12,16.15,919800.0,10.7092,10.7224,10.6959,10.7158,919800.0
2005-05-04 11:00:00,16.15,16.15,16.13,16.13,1525800.0,10.7158,10.7158,10.7025,10.7025,1525800.0
2005-05-04 11:10:00,16.13,16.16,16.13,16.16,427800.0,10.7025,10.7224,10.7025,10.7224,427800.0
2005-05-04 11:20:00,16.16,16.16,16.14,16.15,697200.0,10.7224,10.7224,10.7092,10.7158,697200.0
2005-05-04 11:30:00,16.15,16.16,16.14,16.15,790800.0,10.7158,10.7224,10.7092,10.7158,790800.0
2005-05-04 11:40:00,16.15,16.18,16.14,16.16,813900.0,10.7158,10.7357,10.7092,10.7224,813900.0
2005-05-04 11:50:00,16.16,16.16,16.14,16.15,734100.0,10.7224,10.7224,10.7092,10.7158,734100.0
2005-05-04 12:00:00,16.15,16.15,16.1,16.12,615300.0,10.7158,10.7158,10.6826,10.6959,615300.0
2005-05-04 12:10:00,16.12,16.15,16.12,16.14,395100.0,10.6959,10.7158,10.6959,10.7092,395100.0
2005-05-04 12:20:00,16.14,16.14,16.12,16.13,514500.0,10.7092,10.7092,10.6959,10.7025,514500.0
2005-05-04 12:30:00,16.13,16.13,16.12,16.13,398100.0,10.7025,10.7025,10.6959,10.7025,398100.0
2005-05-04 12:40:00,16.13,16.13,16.13,16.13,232800.0,10.7025,10.7025,10.7025,10.7025,232800.0
2005-05-04 12:50:00,16.13,16.16,16.13,16.15,954000.0,10.7025,10.7224,10.7025,10.7158,954000.0
2005-05-04 13:00:00,16.14,16.15,16.14,16.15,371700.0,10.7092,10.7158,10.7092,10.7158,371700.0
2005-05-04 13:10:00,16.15,16.16,16.15,16.15,413100.0,10.7158,10.7224,10.7158,10.7158,413100.0
2005-05-04 13:20:00,16.15,16.16,16.14,16.14,370500.0,10.7158,10.7224,10.7092,10.7092,370500.0
2005-05-04 13:30:00,16.14,16.15,16.14,16.15,342000.0,10.7092,10.7158,10.7092,10.7158,342000.0
2005-05-04 13:40:00,16.15,16.15,16.13,16.14,909000.0,10.7158,10.7158,10.7025,10.7092,909000.0
2005-05-04 13:50:00,16.14,16.17,16.13,16.17,1007700.0,10.7092,10.7291,10.7025,10.7291,1007700.0
2005-05-04 14:00:00,16.17,16.17,16.14,16.14,463500.0,10.7291,10.7291,10.7092,10.7092,463500.0
2005-05-04 14:10:00,16.14,16.17,16.14,16.16,480900.0,10.7092,10.7291,10.7092,10.7224,480900.0
2005-05-04 14:20:00,16.16,16.17,16.15,16.16,580800.0,10.7224,10.7291,10.7158,10.7224,580800.0
2005-05-04 14:30:00,16.15,16.16,16.15,16.15,618300.0,10.7158,10.7224,10.7158,10.7158,618300.0
2005-05-04 14:40:00,16.16,16.17,16.15,16.16,577200.0,10.7224,10.7291,10.7158,10.7224,577200.0
2005-05-04 14:50:00,16.16,16.18,16.16,16.17,791400.0,10.7224,10.7357,10.7224,10.7291,791400.0
2005-05-04 15:00:00,16.18,16.18,16.16,16.17,951600.0,10.7357,10.7357,10.7224,10.7291,951600.0
2005-05-04 15:10:00,16.18,16.19,16.16,16.17,1310400.0,10.7357,10.7423,10.7224,10.7291,1310400.0
2005-05-04 15:20:00,16.18,16.2,16.18,16.18,915900.0,10.7357,10.749,10.7357,10.7357,915900.0
2005-05-04 15:30:00,16.18,16.2,16.18,16.19,1449900.0,10.7357,10.749,10.7357,10.7423,1449900.0
2005-05-04 15:40:00,16.19,16.2,16.15,16.16,1069800.0,10.7423,10.749,10.7158,10.7224,1069800.0
2005-05-04 15:50:00,16.16,16.16,16.1,16.13,2414700.0,10.7224,10.7224,10.6826,10.7025,2414700.0
2005-05-05 09:30:00,16.12,16.35,16.1,16.35,1929300.0,10.6959,10.8485,10.6826,10.8485,1929300.0
2005-05-05 09:40:00,16.35,16.41,16.26,16.27,2640900.0,10.8485,10.8883,10.7888,10.7954,2640900.0
2005-05-05 09:50:00,16.27,16.32,16.26,16.29,912900.0,10.7954,10.8286,10.7888,10.8087,912900.0
2005-05-05 10:00:00,16.3,16.33,16.28,16.31,1263300.0,10.8153,10.8352,10.802,10.822,1263300.0
2005-05-05 10:10:00,16.31,16.33,16.3,16.32,688200.0,10.822,10.8352,10.8153,10.8286,688200.0
2005-05-05 10:20:00,16.32,16.33,16.3,16.31,1155900.0,10.8286,10.8352,10.8153,10.822,1155900.0
2005-05-05 10:30:00,16.3,16.31,16.25,16.29,986400.0,10.8153,10.822,10.7821,10.8087,986400.0
2005-05-05 10:40:00,16.29,16.3,16.27,16.29,871500.0,10.8087,10.8153,10.7954,10.8087,871500.0
2005-05-05 10:50:00,16.29,16.29,16.26,16.26,829500.0,10.8087,10.8087,10.7888,10.7888,829500.0
2005-05-05 11:00:00,16.25,16.28,16.25,16.27,558600.0,10.7821,10.802,10.7821,10.7954,558600.0
2005-05-05 11:10:00,16.27,16.3,16.27,16.28,569100.0,10.7954,10.8153,10.7954,10.802,569100.0
2005-05-05 11:20:00,16.28,16.29,16.27,16.28,594900.0,10.802,10.8087,10.7954,10.802,594900.0
2005-05-05 11:30:00,16.28,16.29,16.28,16.28,447300.0,10.802,10.8087,10.802,10.802,447300.0
2005-05-05 11:40:00,16.28,16.29,16.28,16.28,313200.0,10.802,10.8087,10.802,10.802,313200.0
2005-05-05 11:50:00,16.28,16.29,16.28,16.28,544200.0,10.802,10.8087,10.802,10.802,544200.0
2005-05-05 12:00:00,16.28,16.29,16.27,16.29,633600.0,10.802,10.8087,10.7954,10.8087,633600.0
2005-05-05 12:10:00,16.29,16.3,16.28,16.3,317400.0,10.8087,10.8153,10.802,10.8153,317400.0
2005-05-05 12:20:00,16.3,16.31,16.29,16.3,785700.0,10.8153,10.822,10.8087,10.8153,785700.0
2005-05-05 12:30:00,16.3,16.31,16.28,16.28,568500.0,10.8153,10.822,10.802,10.802,568500.0
2005-05-05 12:40:00,16.28,16.3,16.27,16.27,1372800.0,10.802,10.8153,10.7954,10.7954,1372800.0
2005-05-05 12:50:00,16.28,16.29,16.24,16.25,930600.0,10.802,10.8087,10.7755,10.7821,930600.0
2005-05-05 13:00:00,16.25,16.27,16.21,16.25,990900.0,10.7821,10.7954,10.7556,10.7821,990900.0
2005-05-05 13:10:00,16.25,16.25,16.16,16.17,891600.0,10.7821,10.7821,10.7224,10.7291,891600.0
2005-05-05 13:20:00,16.17,16.19,16.16,16.17,627300.0,10.7291,10.7423,10.7224,10.7291,627300.0
2005-05-05 13:30:00,16.17,16.23,16.16,16.22,813000.0,10.7291,10.7689,10.7224,10.7622,813000.0
2005-05-05 13:40:00,16.22,16.23,16.19,16.21,879000.0,10.7622,10.7689,10.7423,10.7556,879000.0
2005-05-05 13:50:00,16.2,16.2,16.17,16.18,707700.0,10.749,10.749,10.7291,10.7357,707700.0
2005-05-05 14:00:00,16.18,16.19,16.15,16.15,583200.0,10.7357,10.7423,10.7158,10.7158,583200.0
2005-05-05 14:10:00,16.15,16.17,16.13,16.16,524100.0,10.7158,10.7291,10.7025,10.7224,524100.0
2005-05-05 14:20:00,16.16,16.22,16.15,16.16,594000.0,10.7224,10.7622,10.7158,10.7224,594000.0
2005-05-05 14:30:00,16.15,16.19,16.15,16.18,585300.0,10.7158,10.7423,10.7158,10.7357,585300.0
2005-05-05 14:40:00,16.18,16.19,16.16,16.17,492300.0,10.7357,10.7423,10.7224,10.7291,492300.0
2005-05-05 14:50:00,16.17,16.18,16.14,16.16,517800.0,10.7291,10.7357,10.7092,10.7224,517800.0
2005-05-05 15:00:00,16.16,16.21,16.16,16.21,499500.0,10.7224,10.7556,10.7224,10.7556,499500.0
2005-05-05 15:10:00,16.2,16.26,16.2,16.22,756300.0,10.749,10.7888,10.749,10.7622,756300.0
2005-05-05 15:20:00,16.22,16.23,16.19,16.2,485400.0,10.7622,10.7689,10.7423,10.749,485400.0
2005-05-05 15:30:00,16.2,16.28,16.2,16.24,838200.0,10.749,10.802,10.749,10.7755,838200.0
2005-05-05 15:40:00,16.24,16.25,16.2,16.22,874500.0,10.7755,10.7821,10.749,10.7622,874500.0
2005-05-05 15:50:00,16.22,16.22,16.18,16.19,765900.0,10.7622,10.7622,10.7357,10.7423,765900.0
2005-05-06 09:30:00,16.28,16.33,16.27,16.27,1419300.0,10.802,10.8352,10.7954,10.7954,1419300.0
2005-05-06 09:40:00,16.27,16.33,16.26,16.3,825600.0,10.7954,10.8352,10.7888,10.8153,825600.0
2005-05-06 09:50:00,16.3,16.32,16.28,16.31,731400.0,10.8153,10.8286,10.802,10.822,731400.0
2005-05-06 10:00:00,16.31,16.33,16.27,16.27,1130400.0,10.822,10.8352,10.7954,10.7954,1130400.0
2005-05-06 10:10:00,16.28,16.31,16.26,16.29,995700.0,10.802,10.822,10.7888,10.8087,995700.0
2005-05-06 10:20:00,16.29,16.33,16.29,16.31,1122300.0,10.8087,10.8352,10.8087,10.822,1122300.0
2005-05-06 10:30:00,16.31,16.33,16.3,16.33,610200.0,10.822,10.8352,10.8153,10.8352,610200.0
2005-05-06 10:40:00,16.33,16.33,16.27,16.27,1251000.0,10.8352,10.8352,10.7954,10.7954,1251000.0
2005-05-06 10:50:00,16.27,16.29,16.26,16.29,1102500.0,10.7954,10.8087,10.7888,10.8087,1102500.0
2005-05-06 11:00:00,16.29,16.29,16.27,16.27,589200.0,10.8087,10.8087,10.7954,10.7954,589200.0
2005-05-06 11:10:00,16.27,16.28,16.26,16.28,583500.0,10.7954,10.802,10.7888,10.802,583500.0
2005-05-06 11:20:00,16.28,16.28,16.27,16.27,377700.0,10.802,10.802,10.7954,10.7954,377700.0
2005-05-06 11:30:00,16.27,16.27,16.24,16.27,677400.0,10.7954,10.7954,10.7755,10.7954,677400.0
2005-05-06 11:40:00,16.27,16.27,16.25,16.26,452700.0,10.7954,10.7954,10.7821,10.7888,452700.0
2005-05-06 11:50:00,16.26,16.26,16.24,16.26,427200.0,10.7888,10.7888,10.7755,10.7888,427200.0
2005-05-06 12:00:00,16.26,16.26,16.24,16.24,945300.0,10.7888,10.7888,10.7755,10.7755,945300.0
2005-05-06 12:10:00,16.24,16.24,16.22,16.22,608100.0,10.7755,10.7755,10.7622,10.7622,608100.0
2005-05-06 12:20:00,16.22,16.26,16.22,16.26,268800.0,10.7622,10.7888,10.7622,10.7888,268800.0
2005-05-06 12:30:00,16.25,16.26,16.24,16.25,503400.0,10.7821,10.7888,10.7755,10.7821,503400.0
2005-05-06 12:40:00,16.25,16.26,16.25,16.26,328800.0,10.7821,10.7888,10.7821,10.7888,328800.0
2005-05-06 12:50:00,16.26,16.26,16.26,16.26,259500.0,10.7888,10.7888,10.7888,10.7888,259500.0
2005-05-06 13:00:00,16.26,16.28,16.26,16.27,340500.0,10.7888,10.802,10.7888,10.7954,340500.0
2005-05-06 13:10:00,16.27,16.27,16.26,16.26,496200.0,10.7954,10.7954,10.7888,10.7888,496200.0
2005-05-06 13:20:00,16.27,16.28,16.26,16.27,637800.0,10.7954,10.802,10.7888,10.7954,637800.0
2005-05-06 13:30:00,16.27,16.28,16.27,16.28,406500.0,10.7954,10.802,10.7954,10.802,406500.0
2005-05-06 13:40:00,16.28,16.28,16.27,16.27,274500.0,10.802,10.802,10.7954,10.7954,274500.0
2005-05-06 13:50:00,16.27,16.27,16.27,16.27,226800.0,10.7954,10.7954,10.7954,10.7954,226800.0
2005-05-06 14:00:00,16.27,16.31,16.27,16.29,911100.0,10.7954,10.822,10.7954,10.8087,911100.0
2005-05-06 14:10:00,16.29,16.31,16.28,16.31,327900.0,10.8087,10.822,10.802,10.822,327900.0
2005-05-06 14:20:00,16.3,16.31,16.28,16.29,884700.0,10.8153,10.822,10.802,10.8087,884700.0
2005-05-06 14:30:00,16.29,16.32,16.29,16.31,886200.0,10.8087,10.8286,10.8087,10.822,886200.0
2005-05-06 14:40:00,16.31,16.32,16.29,16.3,532500.0,10.822,10.8286,10.8087,10.8153,532500.0
2005-05-06 14:50:00,16.3,16.32,16.3,16.32,493800.0,10.8153,10.8286,10.8153,10.8286,493800.0
2005-05-06 15:00:00,16.32,16.32,16.3,16.32,964800.0,10.8286,10.8286,10.8153,10.8286,964800.0
2005-05-06 15:10:00,16.31,16.33,16.31,16.33,647400.0,10.822,10.8352,10.822,10.8352,647400.0
2005-05-06 15:20:00,16.33,16.35,16.33,16.34,1169700.0,10.8352,10.8485,10.8352,10.8419,1169700.0
2005-05-06 15:30:00,16.34,16.34,16.33,16.34,1201500.0,10.8419,10.8419,10.8352,10.8419,1201500.0
2005-05-06 15:40:00,16.34,16.38,16.34,16.37,1793100.0,10.8419,10.8684,10.8419,10.8618,1793100.0
2005-05-06 15:50:00,16.37,16.38,16.29,16.29,1725300.0,10.8618,10.8684,10.8087,10.8087,1725300.0
2005-05-09 09:30:00,16.3,16.4,16.3,16.38,1370700.0,10.8153,10.8817,10.8153,10.8684,1370700.0
2005-05-09 09:40:00,16.38,16.38,16.35,16.37,532800.0,10.8684,10.8684,10.8485,10.8618,532800.0
2005-05-09 09:50:00,16.37,16.39,16.37,16.38,974700.0,10.8618,10.875,10.8618,10.8684,974700.0
2005-05-09 10:00:00,16.38,16.4,16.35,16.36,884400.0,10.8684,10.8817,10.8485,10.8551,884400.0
2005-05-09 10:10:00,16.36,16.36,16.34,16.35,593400.0,10.8551,10.8551,10.8419,10.8485,593400.0
2005-05-09 10:20:00,16.35,16.39,16.34,16.39,476700.0,10.8485,10.875,10.8419,10.875,476700.0
2005-05-09 10:30:00,16.38,16.4,16.36,16.37,750300.0,10.8684,10.8817,10.8551,10.8618,750300.0
2005-05-09 10:40:00,16.38,16.4,16.35,16.4,311400.0,10.8684,10.8817,10.8485,10.8817,311400.0
2005-05-09 10:50:00,16.39,16.4,16.38,16.39,565200.0,10.875,10.8817,10.8684,10.875,565200.0
2005-05-09 11:00:00,16.39,16.42,16.38,16.41,611400.0,10.875,10.8949,10.8684,10.8883,611400.0
2005-05-09 11:10:00,16.4,16.42,16.39,16.41,602700.0,10.8817,10.8949,10.875,10.8883,602700.0
2005-05-09 11:20:00,16.41,16.44,16.41,16.43,725400.0,10.8883,10.9082,10.8883,10.9016,725400.0
2005-05-09 11:30:00,16.43,16.46,16.42,16.46,582900.0,10.9016,10.9215,10.8949,10.9215,582900.0
2005-05-09 11:40:00,16.46,16.47,16.45,16.46,419700.0,10.9215,10.9281,10.9148,10.9215,419700.0
2005-05-09 11:50:00,16.46,16.47,16.45,16.46,501900.0,10.9215,10.9281,10.9148,10.9215,501900.0
2005-05-09 12:00:00,16.46,16.49,16.44,16.46,487200.0,10.9215,10.9414,10.9082,10.9215,487200.0
2005-05-09 12:10:00,16.46,16.47,16.45,16.46,552600.0,10.9215,10.9281,10.9148,10.9215,552600.0
2005-05-09 12:20:00,16.46,16.47,16.45,16.47,485100.0,10.9215,10.9281,10.9148,10.9281,485100.0
2005-05-09 12:30:00,16.47,16.48,16.45,16.45,514500.0,10.9281,10.9348,10.9148,10.9148,514500.0
2005-05-09 12:40:00,16.45,16.49,16.45,16.48,375900.0,10.9148,10.9414,10.9148,10.9348,375900.0
2005-05-09 12:50:00,16.48,16.49,16.46,16.47,655200.0,10.9348,10.9414,10.9215,10.9281,655200.0
2005-05-09 13:00:00,16.46,16.47,16.44,16.44,297900.0,10.9215,10.9281,10.9082,10.9082,297900.0
2005-05-09 13:10:00,16.44,16.45,16.42,16.42,563100.0,10.9082,10.9148,10.8949,10.8949,563100.0
2005-05-09 13:20:00,16.42,16.42,16.4,16.4,943500.0,10.8949,10.8949,10.8817,10.8817,943500.0
2005-05-09 13:30:00,16.4,16.4,16.38,16.39,655500.0,10.8817,10.8817,10.8684,10.875,655500.0
2005-05-09 13:40:00,16.39,16.42,16.39,16.41,658200.0,10.875,10.8949,10.875,10.8883,658200.0
2005-05-09 13:50:00,16.41,16.41,16.4,16.41,632100.0,10.8883,10.8883,10.8817,10.8883,632100.0
2005-05-09 14:00:00,16.4,16.41,16.38,16.39,856500.0,10.8817,10.8883,10.8684,10.875,856500.0
2005-05-09 14:10:00,16.39,16.4,16.38,16.4,708600.0,10.875,10.8817,10.8684,10.8817,708600.0
2005-05-09 14:20:00,16.4,16.4,16.38,16.39,411600.0,10.8817,10.8817,10.8684,10.875,411600.0
2005-05-09 14:30:00,16.39,16.4,16.38,16.39,534600.0,10.875,10.8817,10.8684,10.875,534600.0
2005-05-09 14:40:00,16.39,16.4,16.38,16.39,319800.0,10.875,10.8817,10.8684,10.875,319800.0
2005-05-09 14:50:00,16.39,16.4,16.38,16.39,470400.0,10.875,10.8817,10.8684,10.875,470400.0
2005-05-09 15:00:00,16.39,16.39,16.36,16.36,921600.0,10.875,10.875,10.8551,10.8551,921600.0
2005-05-09 15:10:00,16.36,16.37,16.35,16.36,555300.0,10.8551,10.8618,10.8485,10.8551,555300.0
2005-05-09 15:20:00,16.36,16.38,16.35,16.37,682500.0,10.8551,10.8684,10.8485,10.8618,682500.0
2005-05-09 15:30:00,16.37,16.4,16.37,16.38,817500.0,10.8618,10.8817,10.8618,10.8684,817500.0
2005-05-09 15:40:00,16.38,16.41,16.38,16.4,990000.0,10.8684,10.8883,10.8684,10.8817,990000.0
2005-05-09 15:50:00,16.4,16.42,16.39,16.42,1042800.0,10.8817,10.8949,10.875,10.8949,1042800.0
2005-05-10 09:30:00,16.33,16.34,16.3,16.31,1149900.0,10.8352,10.8419,10.8153,10.822,1149900.0
2005-05-10 09:40:00,16.3,16.33,16.27,16.27,1433100.0,10.8153,10.8352,10.7954,10.7954,1433100.0
2005-05-10 09:50:00,16.27,16.31,16.25,16.3,1097100.0,10.7954,10.822,10.7821,10.8153,1097100.0
2005-05-10 10:00:00,16.3,16.31,16.26,16.29,712800.0,10.8153,10.822,10.7888,10.8087,712800.0
2005-05-10 10:10:00,16.29,16.31,16.27,16.27,769500.0,10.8087,10.822,10.7954,10.7954,769500.0
2005-05-10 10:20:00,16.27,16.29,16.27,16.28,1026000.0,10.7954,10.8087,10.7954,10.802,1026000.0
2005-05-10 10:30:00,16.28,16.3,16.27,16.28,914700.0,10.802,10.8153,10.7954,10.802,914700.0
2005-05-10 10:40:00,16.28,16.29,16.26,16.27,619500.0,10.802,10.8087,10.7888,10.7954,619500.0
2005-05-10 10:50:00,16.27,16.28,16.26,16.28,467100.0,10.7954,10.802,10.7888,10.802,467100.0
2005-05-10 11:00:00,16.28,16.3,16.27,16.29,513000.0,10.802,10.8153,10.7954,10.8087,513000.0
2005-05-10 11:10:00,16.29,16.3,16.28,16.3,336300.0,10.8087,10.8153,10.802,10.8153,336300.0
2005-05-10 11:20:00,16.3,16.31,16.28,16.28,750300.0,10.8153,10.822,10.802,10.802,750300.0
2005-05-10 11:30:00,16.29,16.3,16.28,16.3,257400.0,10.8087,10.8153,10.802,10.8153,257400.0
2005-05-10 11:40:00,16.3,16.31,16.29,16.3,367200.0,10.8153,10.822,10.8087,10.8153,367200.0
2005-05-10 11:50:00,16.3,16.3,16.27,16.28,571500.0,10.8153,10.8153,10.7954,10.802,571500.0
2005-05-10 12:00:00,16.28,16.29,16.28,16.28,415200.0,10.802,10.8087,10.802,10.802,415200.0
2005-05-10 12:10:00,16.28,16.29,16.28,16.29,321300.0,10.802,10.8087,10.802,10.8087,321300.0
2005-05-10 12:20:00,16.29,16.29,16.27,16.28,264000.0,10.8087,10.8087,10.7954,10.802,264000.0
2005-05-10 12:30:00,16.28,16.29,16.28,16.28,988800.0,10.802,10.8087,10.802,10.802,988800.0
2005-05-10 12:40:00,16.28,16.29,16.26,16.29,649200.0,10.802,10.8087,10.7888,10.8087,649200.0
2005-05-10 12:50:00,16.29,16.29,16.28,16.29,543000.0,10.8087,10.8087,10.802,10.8087,543000.0
2005-05-10 13:00:00,16.29,16.29,16.27,16.28,235500.0,10.8087,10.8087,10.7954,10.802,235500.0
2005-05-10 13:10:00,16.28,16.3,16.28,16.29,181500.0,10.802,10.8153,10.802,10.8087,181500.0
2005-05-10 13:20:00,16.29,16.32,16.28,16.3,517200.0,10.8087,10.8286,10.802,10.8153,517200.0
2005-05-10 13:30:00,16.3,16.32,16.29,16.29,473100.0,10.8153,10.8286,10.8087,10.8087,473100.0
2005-05-10 13:40:00,16.29,16.31,16.29,16.3,246600.0,10.8087,10.822,10.8087,10.8153,246600.0
2005-05-10 13:50:00,16.29,16.31,16.29,16.31,276900.0,10.8087,10.822,10.8087,10.822,276900.0
2005-05-10 14:00:00,16.31,16.32,16.29,16.29,510000.0,10.822,10.8286,10.8087,10.8087,510000.0
2005-05-10 14:10:00,16.29,16.31,16.29,16.3,705600.0,10.8087,10.822,10.8087,10.8153,705600.0
2005-05-10 14:20:00,16.3,16.31,16.28,16.28,1125600.0,10.8153,10.822,10.802,10.802,1125600.0
2005-05-10 14:30:00,16.28,16.29,16.26,16.26,1229100.0,10.802,10.8087,10.7888,10.7888,1229100.0
2005-05-10 14:40:00,16.26,16.26,16.23,16.25,760200.0,10.7888,10.7888,10.7689,10.7821,760200.0
2005-05-10 14:50:00,16.25,16.26,16.22,16.23,599700.0,10.7821,10.7888,10.7622,10.7689,599700.0
2005-05-10 15:00:00,16.23,16.25,16.2,16.25,1076700.0,10.7689,10.7821,10.749,10.7821,1076700.0
2005-05-10 15:10:00,16.25,16.26,16.23,16.24,599400.0,10.7821,10.7888,10.7689,10.7755,599400.0
2005-05-10 15:20:00,16.24,16.24,16.21,16.22,924300.0,10.7755,10.7755,10.7556,10.7622,924300.0
2005-05-10 15:30:00,16.21,16.22,16.18,16.18,1585500.0,10.7556,10.7622,10.7357,10.7357,1585500.0
2005-05-10 15:40:00,16.19,16.24,16.19,16.24,1030800.0,10.7423,10.7755,10.7423,10.7755,1030800.0
2005-05-10 15:50:00,16.24,16.24,16.2,16.24,873900.0,10.7755,10.7755,10.749,10.7755,873900.0
2005-05-11 09:30:00,16.25,16.31,16.25,16.3,613500.0,10.7821,10.822,10.7821,10.8153,613500.0
2005-05-11 09:40:00,16.3,16.3,16.26,16.28,713700.0,10.8153,10.8153,10.7888,10.802,713700.0
2005-05-11 09:50:00,16.28,16.3,16.28,16.28,719700.0,10.802,10.8153,10.802,10.802,719700.0
2005-05-11 10:00:00,16.28,16.28,16.27,16.27,826200.0,10.802,10.802,10.7954,10.7954,826200.0
2005-05-11 10:10:00,16.27,16.29,16.27,16.28,785100.0,10.7954,10.8087,10.7954,10.802,785100.0
2005-05-11 10:20:00,16.28,16.28,16.24,16.25,794100.0,10.802,10.802,10.7755,10.7821,794100.0
2005-05-11 10:30:00,16.26,16.28,16.24,16.27,1273500.0,10.7888,10.802,10.7755,10.7954,1273500.0
2005-05-11 10:40:00,16.27,16.28,16.22,16.22,721500.0,10.7954,10.802,10.7622,10.7622,721500.0
2005-05-11 10:50:00,16.22,16.23,16.17,16.17,1125600.0,10.7622,10.7689,10.7291,10.7291,1125600.0
2005-05-11 11:00:00,16.17,16.17,16.13,16.13,795300.0,10.7291,10.7291,10.7025,10.7025,795300.0
2005-05-11 11:10:00,16.13,16.13,16.08,16.11,2355000.0,10.7025,10.7025,10.6693,10.6893,2355000.0
2005-05-11 11:20:00,16.11,16.11,16.05,16.08,1306500.0,10.6893,10.6893,10.6494,10.6693,1306500.0
2005-05-11 11:30:00,16.08,16.11,16.08,16.1,655500.0,10.6693,10.6893,10.6693,10.6826,655500.0
2005-05-11 11:40:00,16.1,16.1,16.09,16.1,280500.0,10.6826,10.6826,10.676,10.6826,280500.0
2005-05-11 11:50:00,16.09,16.1,16.08,16.09,334500.0,10.676,10.6826,10.6693,10.676,334500.0
2005-05-11 12:00:00,16.09,16.09,16.04,16.07,1122300.0,10.676,10.676,10.6428,10.6627,1122300.0
2005-05-11 12:10:00,16.07,16.1,16.06,16.09,1048500.0,10.6627,10.6826,10.6561,10.676,1048500.0
2005-05-11 12:20:00,16.09,16.1,16.09,16.1,533100.0,10.676,10.6826,10.676,10.6826,533100.0
2005-05-11 12:30:00,16.1,16.13,16.09,16.12,628500.0,10.6826,10.7025,10.676,10.6959,628500.0
2005-05-11 12:40:00,16.12,16.17,16.12,16.15,498600.0,10.6959,10.7291,10.6959,10.7158,498600.0
2005-05-11 12:50:00,16.15,16.16,16.15,16.15,200400.0,10.7158,10.7224,10.7158,10.7158,200400.0
2005-05-11 13:00:00,16.15,16.2,16.15,16.19,819600.0,10.7158,10.749,10.7158,10.7423,819600.0
2005-05-11 13:10:00,16.19,16.23,16.18,16.21,755400.0,10.7423,10.7689,10.7357,10.7556,755400.0
2005-05-11 13:20:00,16.21,16.21,16.18,16.2,431700.0,10.7556,10.7556,10.7357,10.749,431700.0
2005-05-11 13:30:00,16.2,16.22,16.19,16.19,569100.0,10.749,10.7622,10.7423,10.7423,569100.0
2005-05-11 13:40:00,16.19,16.21,16.17,16.19,231900.0,10.7423,10.7556,10.7291,10.7423,231900.0
2005-05-11 13:50:00,16.18,16.19,16.17,16.17,199200.0,10.7357,10.7423,10.7291,10.7291,199200.0
2005-05-11 14:00:00,16.17,16.22,16.16,16.22,502200.0,10.7291,10.7622,10.7224,10.7622,502200.0
2005-05-11 14:10:00,16.22,16.27,16.22,16.27,1078200.0,10.7622,10.7954,10.7622,10.7954,1078200.0
2005-05-11 14:20:00,16.26,16.29,16.25,16.25,699000.0,10.7888,10.8087,10.7821,10.7821,699000.0
2005-05-11 14:30:00,16.26,16.26,16.23,16.24,558300.0,10.7888,10.7888,10.7689,10.7755,558300.0
2005-05-11 14:40:00,16.24,16.26,16.23,16.25,552300.0,10.7755,10.7888,10.7689,10.7821,552300.0
2005-05-11 14:50:00,16.25,16.27,16.25,16.27,600000.0,10.7821,10.7954,10.7821,10.7954,600000.0
2005-05-11 15:00:00,16.26,16.27,16.23,16.25,774300.0,10.7888,10.7954,10.7689,10.7821,774300.0
2005-05-11 15:10:00,16.24,16.26,16.22,16.24,524700.0,10.7755,10.7888,10.7622,10.7755,524700.0
2005-05-11 15:20:00,16.24,16.26,16.23,16.25,904800.0,10.7755,10.7888,10.7689,10.7821,904800.0
2005-05-11 15:30:00,16.25,16.25,16.22,16.23,978900.0,10.7821,10.7821,10.7622,10.7689,978900.0
2005-05-11 15:40:00,16.23,16.25,16.22,16.23,1048500.0,10.7689,10.7821,10.7622,10.7689,1048500.0
2005-05-11 15:50:00,16.23,16.24,16.2,16.2,1433100.0,10.7689,10.7755,10.749,10.749,1433100.0
2005-05-12 09:30:00,15.6,15.62,15.53,15.57,9219900.0,10.3509,10.3641,10.3044,10.331,9219900.0
2005-05-12 09:40:00,15.57,15.66,15.53,15.61,7423500.0,10.331,10.3907,10.3044,10.3575,7423500.0
2005-05-12 09:50:00,15.61,15.95,15.58,15.75,6690000.0,10.3575,10.5831,10.3376,10.4504,6690000.0
2005-05-12 10:00:00,15.75,15.88,15.71,15.83,6127800.0,10.4504,10.5366,10.4238,10.5035,6127800.0
2005-05-12 10:10:00,15.83,15.91,15.79,15.87,6618600.0,10.5035,10.5565,10.4769,10.53,6618600.0
2005-05-12 10:20:00,15.87,15.91,15.78,15.84,3682800.0,10.53,10.5565,10.4703,10.5101,3682800.0
2005-05-12 10:30:00,15.83,15.92,15.78,15.88,4303500.0,10.5035,10.5632,10.4703,10.5366,4303500.0
2005-05-12 10:40:00,15.88,15.88,15.76,15.77,3140400.0,10.5366,10.5366,10.457,10.4637,3140400.0
2005-05-12 10:50:00,15.77,15.83,15.76,15.76,4326300.0,10.4637,10.5035,10.457,10.457,4326300.0
2005-05-12 11:00:00,15.76,15.8,15.74,15.78,2453700.0,10.457,10.4836,10.4437,10.4703,2453700.0
2005-05-12 11:10:00,15.78,15.83,15.78,15.82,1679700.0,10.4703,10.5035,10.4703,10.4968,1679700.0
2005-05-12 11:20:00,15.83,15.84,15.81,15.83,1672200.0,10.5035,10.5101,10.4902,10.5035,1672200.0
2005-05-12 11:30:00,15.83,15.83,15.76,15.77,1111200.0,10.5035,10.5035,10.457,10.4637,1111200.0
2005-05-12 11:40:00,15.78,15.79,15.77,15.79,1552200.0,10.4703,10.4769,10.4637,10.4769,1552200.0
2005-05-12 11:50:00,15.79,15.83,15.77,15.82,1470600.0,10.4769,10.5035,10.4637,10.4968,1470600.0
2005-05-12 12:00:00,15.82,15.83,15.74,15.75,1937700.0,10.4968,10.5035,10.4437,10.4504,1937700.0
2005-05-12 12:10:00,15.76,15.79,15.75,15.78,2575500.0,10.457,10.4769,10.4504,10.4703,2575500.0
2005-05-12 12:20:00,15.78,15.8,15.77,15.79,889500.0,10.4703,10.4836,10.4637,10.4769,889500.0
2005-05-12 12:30:00,15.79,15.81,15.77,15.8,1145700.0,10.4769,10.4902,10.4637,10.4836,1145700.0
2005-05-12 12:40:00,15.81,15.82,15.79,15.81,494700.0,10.4902,10.4968,10.4769,10.4902,494700.0
2005-05-12 12:50:00,15.81,15.85,15.8,15.82,482100.0,10.4902,10.5167,10.4836,10.4968,482100.0
2005-05-12 13:00:00,15.82,15.83,15.81,15.81,810600.0,10.4968,10.5035,10.4902,10.4902,810600.0
2005-05-12 13:10:00,15.81,15.82,15.8,15.81,416700.0,10.4902,10.4968,10.4836,10.4902,416700.0
2005-05-12 13:20:00,15.81,15.83,15.81,15.82,417900.0,10.4902,10.5035,10.4902,10.4968,417900.0
2005-05-12 13:30:00,15.82,15.83,15.82,15.83,846600.0,10.4968,10.5035,10.4968,10.5035,846600.0
2005-05-12 13:40:00,15.83,15.84,15.79,15.81,1693500.0,10.5035,10.5101,10.4769,10.4902,1693500.0
2005-05-12 13:50:00,15.82,15.9,15.81,15.88,1469400.0,10.4968,10.5499,10.4902,10.5366,1469400.0
2005-05-12 14:00:00,15.88,15.88,15.85,15.87,1032900.0,10.5366,10.5366,10.5167,10.53,1032900.0
2005-05-12 14:10:00,15.87,15.88,15.83,15.85,913500.0,10.53,10.5366,10.5035,10.5167,913500.0
2005-05-12 14:20:00,15.85,15.86,15.82,15.84,1056600.0,10.5167,10.5234,10.4968,10.5101,1056600.0
2005-05-12 14:30:00,15.84,15.84,15.8,15.81,1877100.0,10.5101,10.5101,10.4836,10.4902,1877100.0
2005-05-12 14:40:00,15.81,15.82,15.76,15.79,2014800.0,10.4902,10.4968,10.457,10.4769,2014800.0
2005-05-12 14:50:00,15.8,15.84,15.79,15.84,1346700.0,10.4836,10.5101,10.4769,10.5101,1346700.0
2005-05-12 15:00:00,15.84,15.91,15.84,15.91,2272200.0,10.5101,10.5565,10.5101,10.5565,2272200.0
2005-05-12 15:10:00,15.9,15.9,15.83,15.86,1857000.0,10.5499,10.5499,10.5035,10.5234,1857000.0
2005-05-12 15:20:00,15.86,15.88,15.84,15.88,1468200.0,10.5234,10.5366,10.5101,10.5366,1468200.0
2005-05-12 15:30:00,15.88,15.9,15.85,15.88,1932900.0,10.5366,10.5499,10.5167,10.5366,1932900.0
2005-05-12 15:40:00,15.88,15.96,15.87,15.93,2455200.0,10.5366,10.5897,10.53,10.5698,2455200.0
2005-05-12 15:50:00,15.93,15.94,15.87,15.88,2092200.0,10.5698,10.5765,10.53,10.5366,2092200.0
2005-05-13 09:30:00,15.8,15.85,15.79,15.81,2314200.0,10.4836,10.5167,10.4769,10.4902,2314200.0
2005-05-13 09:40:00,15.81,15.81,15.75,15.76,1074000.0,10.4902,10.4902,10.4504,10.457,1074000.0
2005-05-13 09:50:00,15.76,15.77,15.72,15.74,998700.0,10.457,10.4637,10.4305,10.4437,998700.0
2005-05-13 10:00:00,15.74,15.75,15.72,15.73,1451700.0,10.4437,10.4504,10.4305,10.4371,1451700.0
2005-05-13 10:10:00,15.73,15.78,15.73,15.77,1031100.0,10.4371,10.4703,10.4371,10.4637,1031100.0
2005-05-13 10:20:00,15.77,15.78,15.74,15.76,738600.0,10.4637,10.4703,10.4437,10.457,738600.0
2005-05-13 10:30:00,15.76,15.77,15.74,15.75,834300.0,10.457,10.4637,10.4437,10.4504,834300.0
2005-05-13 10:40:00,15.75,15.82,15.75,15.79,981900.0,10.4504,10.4968,10.4504,10.4769,981900.0
2005-05-13 10:50:00,15.79,15.79,15.75,15.77,612600.0,10.4769,10.4769,10.4504,10.4637,612600.0
2005-05-13 11:00:00,15.77,15.79,15.74,15.75,706500.0,10.4637,10.4769,10.4437,10.4504,706500.0
2005-05-13 11:10:00,15.75,15.75,15.73,15.74,789600.0,10.4504,10.4504,10.4371,10.4437,789600.0
2005-05-13 11:20:00,15.74,15.77,15.74,15.75,657000.0,10.4437,10.4637,10.4437,10.4504,657000.0
2005-05-13 11:30:00,15.75,15.75,15.73,15.73,979800.0,10.4504,10.4504,10.4371,10.4371,979800.0
2005-05-13 11:40:00,15.73,15.73,15.71,15.72,862800.0,10.4371,10.4371,10.4238,10.4305,862800.0
2005-05-13 11:50:00,15.72,15.74,15.72,15.73,506400.0,10.4305,10.4437,10.4305,10.4371,506400.0
2005-05-13 12:00:00,15.73,15.73,15.72,15.73,677400.0,10.4371,10.4371,10.4305,10.4371,677400.0
2005-05-13 12:10:00,15.73,15.73,15.72,15.72,541800.0,10.4371,10.4371,10.4305,10.4305,541800.0
2005-05-13 12:20:00,15.72,15.72,15.68,15.68,1362600.0,10.4305,10.4305,10.4039,10.4039,1362600.0
2005-05-13 12:30:00,15.68,15.7,15.67,15.69,1129500.0,10.4039,10.4172,10.3973,10.4106,1129500.0
2005-05-13 12:40:00,15.69,15.7,15.67,15.68,753300.0,10.4106,10.4172,10.3973,10.4039,753300.0
2005-05-13 12:50:00,15.68,15.7,15.68,15.69,458700.0,10.4039,10.4172,10.4039,10.4106,458700.0
2005-05-13 13:00:00,15.69,15.72,15.68,15.71,455700.0,10.4106,10.4305,10.4039,10.4238,455700.0
2005-05-13 13:10:00,15.71,15.72,15.68,15.7,591300.0,10.4238,10.4305,10.4039,10.4172,591300.0
2005-05-13 13:20:00,15.7,15.71,15.68,15.69,620400.0,10.4172,10.4238,10.4039,10.4106,620400.0
2005-05-13 13:30:00,15.69,15.7,15.68,15.68,835500.0,10.4106,10.4172,10.4039,10.4039,835500.0
2005-05-13 13:40:00,15.69,15.69,15.67,15.69,615000.0,10.4106,10.4106,10.3973,10.4106,615000.0
2005-05-13 13:50:00,15.69,15.7,15.67,15.69,761700.0,10.4106,10.4172,10.3973,10.4106,761700.0
2005-05-13 14:00:00,15.69,15.7,15.68,15.69,757200.0,10.4106,10.4172,10.4039,10.4106,757200.0
2005-05-13 14:10:00,15.69,15.7,15.67,15.68,1022100.0,10.4106,10.4172,10.3973,10.4039,1022100.0
2005-05-13 14:20:00,15.68,15.69,15.67,15.69,392400.0,10.4039,10.4106,10.3973,10.4106,392400.0
2005-05-13 14:30:00,15.7,15.7,15.66,15.67,1886400.0,10.4172,10.4172,10.3907,10.3973,1886400.0
2005-05-13 14:40:00,15.67,15.7,15.64,15.67,1786800.0,10.3973,10.4172,10.3774,10.3973,1786800.0
2005-05-13 14:50:00,15.67,15.7,15.67,15.69,834000.0,10.3973,10.4172,10.3973,10.4106,834000.0
2005-05-13 15:00:00,15.69,15.71,15.67,15.71,870600.0,10.4106,10.4238,10.3973,10.4238,870600.0
2005-05-13 15:10:00,15.7,15.72,15.68,15.71,996300.0,10.4172,10.4305,10.4039,10.4238,996300.0
2005-05-13 15:20:00,15.72,15.75,15.71,15.75,1069500.0,10.4305,10.4504,10.4238,10.4504,1069500.0
2005-05-13 15:30:00,15.75,15.75,15.69,15.72,873900.0,10.4504,10.4504,10.4106,10.4305,873900.0
2005-05-13 15:40:00,15.72,15.73,15.69,15.71,1149600.0,10.4305,10.4371,10.4106,10.4238,1149600.0
2005-05-13 15:50:00,15.71,15.72,15.67,15.71,1768200.0,10.4238,10.4305,10.3973,10.4238,1768200.0
2005-05-16 09:30:00,15.57,15.78,15.57,15.78,978900.0,10.331,10.4703,10.331,10.4703,978900.0
2005-05-16 09:40:00,15.78,15.83,15.76,15.83,987900.0,10.4703,10.5035,10.457,10.5035,987900.0
2005-05-16 09:50:00,15.83,15.83,15.76,15.78,672600.0,10.5035,10.5035,10.457,10.4703,672600.0
2005-05-16 10:00:00,15.77,15.81,15.75,15.75,818700.0,10.4637,10.4902,10.4504,10.4504,818700.0
2005-05-16 10:10:00,15.76,15.77,15.72,15.75,1016100.0,10.457,10.4637,10.4305,10.4504,1016100.0
2005-05-16 10:20:00,15.75,15.78,15.73,15.78,1183200.0,10.4504,10.4703,10.4371,10.4703,1183200.0
2005-05-16 10:30:00,15.78,15.79,15.76,15.77,827100.0,10.4703,10.4769,10.457,10.4637,827100.0
2005-05-16 10:40:00,15.77,15.79,15.74,15.79,1032000.0,10.4637,10.4769,10.4437,10.4769,1032000.0
2005-05-16 10:50:00,15.79,15.83,15.79,15.82,814200.0,10.4769,10.5035,10.4769,10.4968,814200.0
2005-05-16 11:00:00,15.82,15.83,15.78,15.78,2330100.0,10.4968,10.5035,10.4703,10.4703,2330100.0
2005-05-16 11:10:00,15.78,15.78,15.77,15.78,801600.0,10.4703,10.4703,10.4637,10.4703,801600.0
2005-05-16 11:20:00,15.78,15.79,15.76,15.76,894600.0,10.4703,10.4769,10.457,10.457,894600.0
2005-05-16 11:30:00,15.76,15.78,15.74,15.76,573300.0,10.457,10.4703,10.4437,10.457,573300.0
2005-05-16 11:40:00,15.76,15.76,15.74,15.74,455700.0,10.457,10.457,10.4437,10.4437,455700.0
2005-05-16 11:50:00,15.74,15.76,15.72,15.73,601200.0,10.4437,10.457,10.4305,10.4371,601200.0
2005-05-16 12:00:00,15.73,15.75,15.71,15.71,547500.0,10.4371,10.4504,10.4238,10.4238,547500.0
2005-05-16 12:10:00,15.71,15.71,15.69,15.7,620400.0,10.4238,10.4238,10.4106,10.4172,620400.0
2005-05-16 12:20:00,15.7,15.71,15.69,15.7,618300.0,10.4172,10.4238,10.4106,10.4172,618300.0
2005-05-16 12:30:00,15.7,15.72,15.7,15.72,583800.0,10.4172,10.4305,10.4172,10.4305,583800.0
2005-05-16 12:40:00,15.72,15.73,15.71,15.73,378600.0,10.4305,10.4371,10.4238,10.4371,378600.0
2005-05-16 12:50:00,15.73,15.73,15.71,15.72,392400.0,10.4371,10.4371,10.4238,10.4305,392400.0
2005-05-16 13:00:00,15.72,15.73,15.71,15.71,348900.0,10.4305,10.4371,10.4238,10.4238,348900.0
2005-05-16 13:10:00,15.71,15.71,15.69,15.69,346500.0,10.4238,10.4238,10.4106,10.4106,346500.0
2005-05-16 13:20:00,15.69,15.7,15.69,15.69,392700.0,10.4106,10.4172,10.4106,10.4106,392700.0
2005-05-16 13:30:00,15.69,15.7,15.68,15.69,659700.0,10.4106,10.4172,10.4039,10.4106,659700.0
2005-05-16 13:40:00,15.69,15.7,15.68,15.7,678600.0,10.4106,10.4172,10.4039,10.4172,678600.0
2005-05-16 13:50:00,15.7,15.7,15.68,15.7,741900.0,10.4172,10.4172,10.4039,10.4172,741900.0
2005-05-16 14:00:00,15.7,15.72,15.69,15.69,853800.0,10.4172,10.4305,10.4106,10.4106,853800.0
2005-05-16 14:10:00,15.69,15.71,15.68,15.7,833100.0,10.4106,10.4238,10.4039,10.4172,833100.0
2005-05-16 14:20:00,15.7,15.7,15.68,15.68,1960200.0,10.4172,10.4172,10.4039,10.4039,1960200.0
2005-05-16 14:30:00,15.68,15.71,15.68,15.7,1442400.0,10.4039,10.4238,10.4039,10.4172,1442400.0
2005-05-16 14:40:00,15.7,15.71,15.69,15.7,661800.0,10.4172,10.4238,10.4106,10.4172,661800.0
2005-05-16 14:50:00,15.7,15.71,15.7,15.7,545100.0,10.4172,10.4238,10.4172,10.4172,545100.0
2005-05-16 15:00:00,15.7,15.74,15.69,15.72,913200.0,10.4172,10.4437,10.4106,10.4305,913200.0
2005-05-16 15:10:00,15.72,15.74,15.72,15.73,769500.0,10.4305,10.4437,10.4305,10.4371,769500.0
2005-05-16 15:20:00,15.73,15.75,15.73,15.74,1083000.0,10.4371,10.4504,10.4371,10.4437,1083000.0
2005-05-16 15:30:00,15.74,15.74,15.72,15.73,902400.0,10.4437,10.4437,10.4305,10.4371,902400.0
2005-05-16 15:40:00,15.73,15.74,15.72,15.74,1312200.0,10.4371,10.4437,10.4305,10.4437,1312200.0
2005-05-16 15:50:00,15.74,15.76,15.73,15.75,1967700.0,10.4437,10.457,10.4371,10.4504,1967700.0
2005-05-17 09:30:00,15.7,15.73,15.69,15.7,1653300.0,10.4172,10.4371,10.4106,10.4172,1653300.0
2005-05-17 09:40:00,15.7,15.76,15.69,15.76,1931100.0,10.4172,10.457,10.4106,10.457,1931100.0
2005-05-17 09:50:00,15.76,15.79,15.74,15.77,2142000.0,10.457,10.4769,10.4437,10.4637,2142000.0
2005-05-17 10:00:00,15.76,15.77,15.75,15.76,940200.0,10.457,10.4637,10.4504,10.457,940200.0
2005-05-17 10:10:00,15.76,15.76,15.73,15.75,2064300.0,10.457,10.457,10.4371,10.4504,2064300.0
2005-05-17 10:20:00,15.74,15.75,15.71,15.71,2239800.0,10.4437,10.4504,10.4238,10.4238,2239800.0
2005-05-17 10:30:00,15.71,15.72,15.7,15.72,967800.0,10.4238,10.4305,10.4172,10.4305,967800.0
2005-05-17 10:40:00,15.71,15.71,15.69,15.7,1076400.0,10.4238,10.4238,10.4106,10.4172,1076400.0
2005-05-17 10:50:00,15.69,15.7,15.68,15.69,788400.0,10.4106,10.4172,10.4039,10.4106,788400.0
2005-05-17 11:00:00,15.69,15.7,15.68,15.69,987600.0,10.4106,10.4172,10.4039,10.4106,987600.0
2005-05-17 11:10:00,15.69,15.69,15.67,15.69,830700.0,10.4106,10.4106,10.3973,10.4106,830700.0
2005-05-17 11:20:00,15.69,15.7,15.67,15.69,591300.0,10.4106,10.4172,10.3973,10.4106,591300.0
2005-05-17 11:30:00,15.69,15.71,15.68,15.7,422400.0,10.4106,10.4238,10.4039,10.4172,422400.0
2005-05-17 11:40:00,15.7,15.71,15.69,15.7,442200.0,10.4172,10.4238,10.4106,10.4172,442200.0
2005-05-17 11:50:00,15.7,15.71,15.69,15.69,308400.0,10.4172,10.4238,10.4106,10.4106,308400.0
2005-05-17 12:00:00,15.69,15.7,15.68,15.69,553200.0,10.4106,10.4172,10.4039,10.4106,553200.0
2005-05-17 12:10:00,15.69,15.69,15.67,15.68,503100.0,10.4106,10.4106,10.3973,10.4039,503100.0
2005-05-17 12:20:00,15.68,15.69,15.67,15.67,989700.0,10.4039,10.4106,10.3973,10.3973,989700.0
2005-05-17 12:30:00,15.67,15.68,15.65,15.67,1346100.0,10.3973,10.4039,10.384,10.3973,1346100.0
2005-05-17 12:40:00,15.67,15.67,15.65,15.66,640500.0,10.3973,10.3973,10.384,10.3907,640500.0
2005-05-17 12:50:00,15.66,15.67,15.65,15.66,447900.0,10.3907,10.3973,10.384,10.3907,447900.0
2005-05-17 13:00:00,15.67,15.68,15.65,15.67,585300.0,10.3973,10.4039,10.384,10.3973,585300.0
2005-05-17 13:10:00,15.67,15.69,15.67,15.68,600600.0,10.3973,10.4106,10.3973,10.4039,600600.0
2005-05-17 13:20:00,15.68,15.7,15.67,15.68,516000.0,10.4039,10.4172,10.3973,10.4039,516000.0
2005-05-17 13:30:00,15.69,15.69,15.67,15.67,665100.0,10.4106,10.4106,10.3973,10.3973,665100.0
2005-05-17 13:40:00,15.67,15.68,15.67,15.67,462300.0,10.3973,10.4039,10.3973,10.3973,462300.0
2005-05-17 13:50:00,15.67,15.68,15.66,15.68,780900.0,10.3973,10.4039,10.3907,10.4039,780900.0
2005-05-17 14:00:00,15.68,15.7,15.68,15.68,567900.0,10.4039,10.4172,10.4039,10.4039,567900.0
2005-05-17 14:10:00,15.69,15.69,15.68,15.68,633000.0,10.4106,10.4106,10.4039,10.4039,633000.0
2005-05-17 14:20:00,15.68,15.69,15.67,15.68,467700.0,10.4039,10.4106,10.3973,10.4039,467700.0
2005-05-17 14:30:00,15.68,15.75,15.68,15.74,1111200.0,10.4039,10.4504,10.4039,10.4437,1111200.0
2005-05-17 14:40:00,15.74,15.75,15.72,15.73,960000.0,10.4437,10.4504,10.4305,10.4371,960000.0
2005-05-17 14:50:00,15.73,15.76,15.72,15.72,1160700.0,10.4371,10.457,10.4305,10.4305,1160700.0
2005-05-17 15:00:00,15.71,15.73,15.66,15.66,1672500.0,10.4238,10.4371,10.3907,10.3907,1672500.0
2005-05-17 15:10:00,15.66,15.67,15.64,15.66,2605200.0,10.3907,10.3973,10.3774,10.3907,2605200.0
2005-05-17 15:20:00,15.66,15.67,15.65,15.66,1645200.0,10.3907,10.3973,10.384,10.3907,1645200.0
2005-05-17 15:30:00,15.67,15.68,15.65,15.67,2165100.0,10.3973,10.4039,10.384,10.3973,2165100.0
2005-05-17 15:40:00,15.67,15.69,15.67,15.68,1767300.0,10.3973,10.4106,10.3973,10.4039,1767300.0
2005-05-17 15:50:00,15.68,15.68,15.66,15.66,2780100.0,10.4039,10.4039,10.3907,10.3907,2780100.0
2005-05-18 09:30:00,15.75,15.75,15.67,15.68,1584900.0,10.4833,10.4833,10.4301,10.4367,1584900.0
2005-05-18 09:40:00,15.68,15.7,15.66,15.68,2285100.0,10.4367,10.45,10.4234,10.4367,2285100.0
2005-05-18 09:50:00,15.68,15.69,15.67,15.68,2164200.0,10.4367,10.4434,10.4301,10.4367,2164200.0
2005-05-18 10:00:00,15.69,15.7,15.67,15.68,1458900.0,10.4434,10.45,10.4301,10.4367,1458900.0
2005-05-18 10:10:00,15.68,15.69,15.66,15.67,1812300.0,10.4367,10.4434,10.4234,10.4301,1812300.0
2005-05-18 10:20:00,15.68,15.68,15.66,15.68,1105800.0,10.4367,10.4367,10.4234,10.4367,1105800.0
2005-05-18 10:30:00,15.67,15.73,15.66,15.68,2010600.0,10.4301,10.47,10.4234,10.4367,2010600.0
2005-05-18 10:40:00,15.67,15.68,15.66,15.67,1868100.0,10.4301,10.4367,10.4234,10.4301,1868100.0
2005-05-18 10:50:00,15.67,15.68,15.67,15.68,1023600.0,10.4301,10.4367,10.4301,10.4367,1023600.0
2005-05-18 11:00:00,15.68,15.69,15.68,15.68,2071800.0,10.4367,10.4434,10.4367,10.4367,2071800.0
2005-05-18 11:10:00,15.68,15.69,15.67,15.68,1297800.0,10.4367,10.4434,10.4301,10.4367,1297800.0
2005-05-18 11:20:00,15.68,15.72,15.68,15.7,1256100.0,10.4367,10.4634,10.4367,10.45,1256100.0
2005-05-18 11:30:00,15.7,15.71,15.68,15.7,1659000.0,10.45,10.4567,10.4367,10.45,1659000.0
2005-05-18 11:40:00,15.7,15.7,15.69,15.7,547200.0,10.45,10.45,10.4434,10.45,547200.0
2005-05-18 11:50:00,15.7,15.73,15.7,15.72,1195200.0,10.45,10.47,10.45,10.4634,1195200.0
2005-05-18 12:00:00,15.72,15.73,15.71,15.73,1542000.0,10.4634,10.47,10.4567,10.47,1542000.0
2005-05-18 12:10:00,15.73,15.77,15.72,15.76,1704300.0,10.47,10.4966,10.4634,10.49,1704300.0
2005-05-18 12:20:00,15.76,15.8,15.76,15.8,1963800.0,10.49,10.5166,10.49,10.5166,1963800.0
2005-05-18 12:30:00,15.8,15.8,15.77,15.8,917400.0,10.5166,10.5166,10.4966,10.5166,917400.0
2005-05-18 12:40:00,15.8,15.81,15.77,15.78,1055100.0,10.5166,10.5233,10.4966,10.5033,1055100.0
2005-05-18 12:50:00,15.78,15.8,15.78,15.79,655200.0,10.5033,10.5166,10.5033,10.51,655200.0
2005-05-18 13:00:00,15.79,15.82,15.79,15.8,1304700.0,10.51,10.5299,10.51,10.5166,1304700.0
2005-05-18 13:10:00,15.8,15.8,15.77,15.78,993000.0,10.5166,10.5166,10.4966,10.5033,993000.0
2005-05-18 13:20:00,15.78,15.82,15.78,15.81,1101900.0,10.5033,10.5299,10.5033,10.5233,1101900.0
2005-05-18 13:30:00,15.81,15.83,15.8,15.81,1131300.0,10.5233,10.5366,10.5166,10.5233,1131300.0
2005-05-18 13:40:00,15.81,15.83,15.8,15.82,807300.0,10.5233,10.5366,10.5166,10.5299,807300.0
2005-05-18 13:50:00,15.82,15.82,15.78,15.78,1036500.0,10.5299,10.5299,10.5033,10.5033,1036500.0
2005-05-18 14:00:00,15.78,15.8,15.78,15.8,856200.0,10.5033,10.5166,10.5033,10.5166,856200.0
2005-05-18 14:10:00,15.8,15.81,15.79,15.79,630600.0,10.5166,10.5233,10.51,10.51,630600.0
2005-05-18 14:20:00,15.79,15.8,15.78,15.79,605700.0,10.51,10.5166,10.5033,10.51,605700.0
2005-05-18 14:30:00,15.79,15.82,15.78,15.81,681000.0,10.51,10.5299,10.5033,10.5233,681000.0
2005-05-18 14:40:00,15.81,15.85,15.81,15.84,1333200.0,10.5233,10.5499,10.5233,10.5432,1333200.0
2005-05-18 14:50:00,15.84,15.89,15.83,15.88,1319100.0,10.5432,10.5765,10.5366,10.5699,1319100.0
2005-05-18 15:00:00,15.88,15.89,15.86,15.86,1133400.0,10.5699,10.5765,10.5565,10.5565,1133400.0
2005-05-18 15:10:00,15.86,15.87,15.84,15.86,1108500.0,10.5565,10.5632,10.5432,10.5565,1108500.0
2005-05-18 15:20:00,15.86,15.88,15.85,15.85,870900.0,10.5565,10.5699,10.5499,10.5499,870900.0
2005-05-18 15:30:00,15.85,15.86,15.83,15.85,1312500.0,10.5499,10.5565,10.5366,10.5499,1312500.0
2005-05-18 15:40:00,15.85,15.86,15.84,15.86,1515900.0,10.5499,10.5565,10.5432,10.5565,1515900.0
2005-05-18 15:50:00,15.86,15.89,15.84,15.87,2421300.0,10.5565,10.5765,10.5432,10.5632,2421300.0
2005-05-19 09:30:00,15.94,15.96,15.9,15.95,2149500.0,10.6098,10.6231,10.5832,10.6165,2149500.0
2005-05-19 09:40:00,15.95,15.99,15.94,15.98,1762800.0,10.6165,10.6431,10.6098,10.6364,1762800.0
2005-05-19 09:50:00,15.98,15.99,15.95,15.97,1096500.0,10.6364,10.6431,10.6165,10.6298,1096500.0
2005-05-19 10:00:00,15.97,15.97,15.93,15.94,1279200.0,10.6298,10.6298,10.6031,10.6098,1279200.0
2005-05-19 10:10:00,15.94,15.95,15.9,15.9,1082100.0,10.6098,10.6165,10.5832,10.5832,1082100.0
2005-05-19 10:20:00,15.9,15.9,15.85,15.89,935700.0,10.5832,10.5832,10.5499,10.5765,935700.0
2005-05-19 10:30:00,15.89,15.89,15.83,15.83,985200.0,10.5765,10.5765,10.5366,10.5366,985200.0
2005-05-19 10:40:00,15.83,15.83,15.77,15.8,1286400.0,10.5366,10.5366,10.4966,10.5166,1286400.0
2005-05-19 10:50:00,15.81,15.86,15.81,15.85,872400.0,10.5233,10.5565,10.5233,10.5499,872400.0
2005-05-19 11:00:00,15.84,15.87,15.84,15.85,680400.0,10.5432,10.5632,10.5432,10.5499,680400.0
2005-05-19 11:10:00,15.85,15.88,15.84,15.85,998100.0,10.5499,10.5699,10.5432,10.5499,998100.0
2005-05-19 11:20:00,15.84,15.85,15.82,15.84,662400.0,10.5432,10.5499,10.5299,10.5432,662400.0
2005-05-19 11:30:00,15.84,15.85,15.82,15.85,393300.0,10.5432,10.5499,10.5299,10.5499,393300.0
2005-05-19 11:40:00,15.85,15.85,15.83,15.83,353400.0,10.5499,10.5499,10.5366,10.5366,353400.0
2005-05-19 11:50:00,15.83,15.86,15.83,15.86,605100.0,10.5366,10.5565,10.5366,10.5565,605100.0
2005-05-19 12:00:00,15.86,15.86,15.83,15.84,553800.0,10.5565,10.5565,10.5366,10.5432,553800.0
2005-05-19 12:10:00,15.84,15.86,15.83,15.85,292200.0,10.5432,10.5565,10.5366,10.5499,292200.0
2005-05-19 12:20:00,15.86,15.89,15.85,15.85,662400.0,10.5565,10.5765,10.5499,10.5499,662400.0
2005-05-19 12:30:00,15.85,15.86,15.84,15.84,181500.0,10.5499,10.5565,10.5432,10.5432,181500.0
2005-05-19 12:40:00,15.84,15.86,15.84,15.85,295800.0,10.5432,10.5565,10.5432,10.5499,295800.0
2005-05-19 12:50:00,15.85,15.87,15.84,15.86,371400.0,10.5499,10.5632,10.5432,10.5565,371400.0
2005-05-19 13:00:00,15.86,15.87,15.85,15.87,257100.0,10.5565,10.5632,10.5499,10.5632,257100.0
2005-05-19 13:10:00,15.87,15.87,15.85,15.85,317700.0,10.5632,10.5632,10.5499,10.5499,317700.0
2005-05-19 13:20:00,15.85,15.86,15.85,15.85,362700.0,10.5499,10.5565,10.5499,10.5499,362700.0
2005-05-19 13:30:00,15.85,15.85,15.83,15.83,368400.0,10.5499,10.5499,10.5366,10.5366,368400.0
2005-05-19 13:40:00,15.83,15.84,15.82,15.83,582600.0,10.5366,10.5432,10.5299,10.5366,582600.0
2005-05-19 13:50:00,15.82,15.83,15.8,15.8,698700.0,10.5299,10.5366,10.5166,10.5166,698700.0
2005-05-19 14:00:00,15.8,15.82,15.79,15.81,522000.0,10.5166,10.5299,10.51,10.5233,522000.0
2005-05-19 14:10:00,15.81,15.82,15.8,15.82,789300.0,10.5233,10.5299,10.5166,10.5299,789300.0
2005-05-19 14:20:00,15.82,15.84,15.8,15.84,777000.0,10.5299,10.5432,10.5166,10.5432,777000.0
2005-05-19 14:30:00,15.83,15.84,15.81,15.82,638100.0,10.5366,10.5432,10.5233,10.5299,638100.0
2005-05-19 14:40:00,15.82,15.84,15.8,15.83,856200.0,10.5299,10.5432,10.5166,10.5366,856200.0
2005-05-19 14:50:00,15.83,15.84,15.81,15.81,426600.0,10.5366,10.5432,10.5233,10.5233,426600.0
2005-05-19 15:00:00,15.81,15.84,15.8,15.84,816300.0,10.5233,10.5432,10.5166,10.5432,816300.0
2005-05-19 15:10:00,15.84,15.86,15.83,15.86,1106100.0,10.5432,10.5565,10.5366,10.5565,1106100.0
2005-05-19 15:20:00,15.86,15.88,15.85,15.86,632400.0,10.5565,10.5699,10.5499,10.5565,632400.0
2005-05-19 15:30:00,15.86,15.88,15.85,15.86,925800.0,10.5565,10.5699,10.5499,10.5565,925800.0
2005-05-19 15:40:00,15.86,15.86,15.85,15.85,635400.0,10.5565,10.5565,10.5499,10.5499,635400.0
2005-05-19 15:50:00,15.84,15.87,15.83,15.83,1534800.0,10.5432,10.5632,10.5366,10.5366,1534800.0
2005-05-20 09:30:00,15.8,15.81,15.78,15.8,3958800.0,10.5166,10.5233,10.5033,10.5166,3958800.0
2005-05-20 09:40:00,15.8,15.81,15.77,15.79,1100700.0,10.5166,10.5233,10.4966,10.51,1100700.0
2005-05-20 09:50:00,15.79,15.79,15.74,15.76,1330200.0,10.51,10.51,10.4767,10.49,1330200.0
2005-05-20 10:00:00,15.76,15.77,15.75,15.76,1110300.0,10.49,10.4966,10.4833,10.49,1110300.0
2005-05-20 10:10:00,15.76,15.78,15.75,15.76,731400.0,10.49,10.5033,10.4833,10.49,731400.0
2005-05-20 10:20:00,15.76,15.78,15.75,15.77,627000.0,10.49,10.5033,10.4833,10.4966,627000.0
2005-05-20 10:30:00,15.78,15.78,15.76,15.76,514200.0,10.5033,10.5033,10.49,10.49,514200.0
2005-05-20 10:40:00,15.76,15.76,15.74,15.75,834000.0,10.49,10.49,10.4767,10.4833,834000.0
2005-05-20 10:50:00,15.75,15.75,15.72,15.73,973200.0,10.4833,10.4833,10.4634,10.47,973200.0
2005-05-20 11:00:00,15.73,15.74,15.71,15.72,1093800.0,10.47,10.4767,10.4567,10.4634,1093800.0
2005-05-20 11:10:00,15.72,15.73,15.71,15.71,591600.0,10.4634,10.47,10.4567,10.4567,591600.0
2005-05-20 11:20:00,15.71,15.71,15.69,15.7,1337100.0,10.4567,10.4567,10.4434,10.45,1337100.0
2005-05-20 11:30:00,15.7,15.7,15.68,15.7,853500.0,10.45,10.45,10.4367,10.45,853500.0
2005-05-20 11:40:00,15.7,15.71,15.69,15.69,485100.0,10.45,10.4567,10.4434,10.4434,485100.0
2005-05-20 11:50:00,15.69,15.7,15.68,15.7,384900.0,10.4434,10.45,10.4367,10.45,384900.0
2005-05-20 12:00:00,15.7,15.7,15.69,15.7,431700.0,10.45,10.45,10.4434,10.45,431700.0
2005-05-20 12:10:00,15.7,15.71,15.7,15.7,682200.0,10.45,10.4567,10.45,10.45,682200.0
2005-05-20 12:20:00,15.7,15.73,15.7,15.72,597300.0,10.45,10.47,10.45,10.4634,597300.0
2005-05-20 12:30:00,15.72,15.72,15.69,15.69,548400.0,10.4634,10.4634,10.4434,10.4434,548400.0
2005-05-20 12:40:00,15.7,15.7,15.69,15.7,231000.0,10.45,10.45,10.4434,10.45,231000.0
2005-05-20 12:50:00,15.7,15.72,15.7,15.71,295500.0,10.45,10.4634,10.45,10.4567,295500.0
2005-05-20 13:00:00,15.71,15.72,15.7,15.71,201000.0,10.4567,10.4634,10.45,10.4567,201000.0
2005-05-20 13:10:00,15.7,15.71,15.69,15.7,240000.0,10.45,10.4567,10.4434,10.45,240000.0
2005-05-20 13:20:00,15.69,15.71,15.69,15.7,345300.0,10.4434,10.4567,10.4434,10.45,345300.0
2005-05-20 13:30:00,15.71,15.71,15.7,15.71,328500.0,10.4567,10.4567,10.45,10.4567,328500.0
2005-05-20 13:40:00,15.71,15.71,15.7,15.7,313800.0,10.4567,10.4567,10.45,10.45,313800.0
2005-05-20 13:50:00,15.7,15.71,15.7,15.7,329400.0,10.45,10.4567,10.45,10.45,329400.0
2005-05-20 14:00:00,15.7,15.71,15.69,15.71,1098900.0,10.45,10.4567,10.4434,10.4567,1098900.0
2005-05-20 14:10:00,15.71,15.72,15.7,15.71,872100.0,10.4567,10.4634,10.45,10.4567,872100.0
2005-05-20 14:20:00,15.71,15.72,15.71,15.71,341400.0,10.4567,10.4634,10.4567,10.4567,341400.0
2005-05-20 14:30:00,15.71,15.74,15.71,15.74,758100.0,10.4567,10.4767,10.4567,10.4767,758100.0
2005-05-20 14:40:00,15.74,15.75,15.73,15.74,654300.0,10.4767,10.4833,10.47,10.4767,654300.0
2005-05-20 14:50:00,15.74,15.75,15.73,15.74,364200.0,10.4767,10.4833,10.47,10.4767,364200.0
2005-05-20 15:00:00,15.74,15.74,15.71,15.72,426000.0,10.4767,10.4767,10.4567,10.4634,426000.0
2005-05-20 15:10:00,15.72,15.73,15.71,15.72,370200.0,10.4634,10.47,10.4567,10.4634,370200.0
2005-05-20 15:20:00,15.72,15.73,15.7,15.73,778500.0,10.4634,10.47,10.45,10.47,778500.0
2005-05-20 15:30:00,15.73,15.73,15.73,15.73,717600.0,10.47,10.47,10.47,10.47,717600.0
2005-05-20 15:40:00,15.73,15.74,15.71,15.71,856200.0,10.47,10.4767,10.4567,10.4567,856200.0
2005-05-20 15:50:00,15.71,15.78,15.7,15.72,1467600.0,10.4567,10.5033,10.45,10.4634,1467600.0
2005-05-23 09:30:00,15.78,15.79,15.76,15.77,1848000.0,10.5033,10.51,10.49,10.4966,1848000.0
2005-05-23 09:40:00,15.78,15.82,15.77,15.81,1091700.0,10.5033,10.5299,10.4966,10.5233,1091700.0
2005-05-23 09:50:00,15.81,15.92,15.81,15.91,1709700.0,10.5233,10.5965,10.5233,10.5898,1709700.0
2005-05-23 10:00:00,15.9,15.92,15.87,15.87,1728000.0,10.5832,10.5965,10.5632,10.5632,1728000.0
2005-05-23 10:10:00,15.87,15.91,15.86,15.89,1026000.0,10.5632,10.5898,10.5565,10.5765,1026000.0
2005-05-23 10:20:00,15.89,15.89,15.86,15.89,939300.0,10.5765,10.5765,10.5565,10.5765,939300.0
2005-05-23 10:30:00,15.89,15.9,15.88,15.89,763200.0,10.5765,10.5832,10.5699,10.5765,763200.0
2005-05-23 10:40:00,15.89,15.89,15.85,15.87,916500.0,10.5765,10.5765,10.5499,10.5632,916500.0
2005-05-23 10:50:00,15.87,15.88,15.85,15.87,770100.0,10.5632,10.5699,10.5499,10.5632,770100.0
2005-05-23 11:00:00,15.87,15.87,15.84,15.85,504000.0,10.5632,10.5632,10.5432,10.5499,504000.0
2005-05-23 11:10:00,15.85,15.87,15.85,15.86,481800.0,10.5499,10.5632,10.5499,10.5565,481800.0
2005-05-23 11:20:00,15.86,15.87,15.85,15.86,501600.0,10.5565,10.5632,10.5499,10.5565,501600.0
2005-05-23 11:30:00,15.86,15.89,15.86,15.88,1051200.0,10.5565,10.5765,10.5565,10.5699,1051200.0
2005-05-23 11:40:00,15.88,15.9,15.88,15.89,542400.0,10.5699,10.5832,10.5699,10.5765,542400.0
2005-05-23 11:50:00,15.89,15.91,15.88,15.91,651300.0,10.5765,10.5898,10.5699,10.5898,651300.0
2005-05-23 12:00:00,15.9,15.91,15.89,15.89,665700.0,10.5832,10.5898,10.5765,10.5765,665700.0
2005-05-23 12:10:00,15.88,15.91,15.88,15.9,470400.0,10.5699,10.5898,10.5699,10.5832,470400.0
2005-05-23 12:20:00,15.9,15.92,15.9,15.91,465900.0,10.5832,10.5965,10.5832,10.5898,465900.0
2005-05-23 12:30:00,15.91,15.93,15.91,15.92,644400.0,10.5898,10.6031,10.5898,10.5965,644400.0
2005-05-23 12:40:00,15.92,15.93,15.92,15.92,850500.0,10.5965,10.6031,10.5965,10.5965,850500.0
2005-05-23 12:50:00,15.92,15.94,15.92,15.93,1051800.0,10.5965,10.6098,10.5965,10.6031,1051800.0
2005-05-23 13:00:00,15.93,15.93,15.89,15.91,736500.0,10.6031,10.6031,10.5765,10.5898,736500.0
2005-05-23 13:10:00,15.9,15.92,15.9,15.91,525000.0,10.5832,10.5965,10.5832,10.5898,525000.0
2005-05-23 13:20:00,15.91,15.93,15.9,15.92,428100.0,10.5898,10.6031,10.5832,10.5965,428100.0
2005-05-23 13:30:00,15.91,15.92,15.9,15.9,238200.0,10.5898,10.5965,10.5832,10.5832,238200.0
2005-05-23 13:40:00,15.9,15.91,15.89,15.89,363900.0,10.5832,10.5898,10.5765,10.5765,363900.0
2005-05-23 13:50:00,15.89,15.92,15.89,15.92,337500.0,10.5765,10.5965,10.5765,10.5965,337500.0
2005-05-23 14:00:00,15.92,15.94,15.91,15.93,480300.0,10.5965,10.6098,10.5898,10.6031,480300.0
2005-05-23 14:10:00,15.93,15.96,15.93,15.96,897600.0,10.6031,10.6231,10.6031,10.6231,897600.0
2005-05-23 14:20:00,15.96,15.98,15.95,15.96,682500.0,10.6231,10.6364,10.6165,10.6231,682500.0
2005-05-23 14:30:00,15.96,15.97,15.95,15.97,652500.0,10.6231,10.6298,10.6165,10.6298,652500.0
2005-05-23 14:40:00,15.97,16.0,15.97,16.0,968700.0,10.6298,10.6497,10.6298,10.6497,968700.0
2005-05-23 14:50:00,16.01,16.01,15.98,16.0,671100.0,10.6564,10.6564,10.6364,10.6497,671100.0
2005-05-23 15:00:00,16.0,16.01,15.99,16.0,590100.0,10.6497,10.6564,10.6431,10.6497,590100.0
2005-05-23 15:10:00,16.0,16.01,15.98,16.0,668400.0,10.6497,10.6564,10.6364,10.6497,668400.0
2005-05-23 15:20:00,16.0,16.0,15.97,15.98,1030800.0,10.6497,10.6497,10.6298,10.6364,1030800.0
2005-05-23 15:30:00,15.98,16.0,15.98,15.98,879600.0,10.6364,10.6497,10.6364,10.6364,879600.0
2005-05-23 15:40:00,15.98,15.98,15.95,15.96,1017600.0,10.6364,10.6364,10.6165,10.6231,1017600.0
2005-05-23 15:50:00,15.96,15.96,15.93,15.95,2658300.0,10.6231,10.6231,10.6031,10.6165,2658300.0
2005-05-24 09:30:00,15.91,15.95,15.88,15.9,1005600.0,10.5898,10.6165,10.5699,10.5832,1005600.0
2005-05-24 09:40:00,15.9,15.93,15.89,15.92,1058400.0,10.5832,10.6031,10.5765,10.5965,1058400.0
2005-05-24 09:50:00,15.92,15.94,15.89,15.91,758700.0,10.5965,10.6098,10.5765,10.5898,758700.0
2005-05-24 10:00:00,15.91,15.92,15.9,15.9,717600.0,10.5898,10.5965,10.5832,10.5832,717600.0
2005-05-24 10:10:00,15.9,15.91,15.88,15.89,1095000.0,10.5832,10.5898,10.5699,10.5765,1095000.0
2005-05-24 10:20:00,15.89,15.9,15.87,15.88,721500.0,10.5765,10.5832,10.5632,10.5699,721500.0
2005-05-24 10:30:00,15.89,15.9,15.88,15.89,495300.0,10.5765,10.5832,10.5699,10.5765,495300.0
2005-05-24 10:40:00,15.89,15.89,15.86,15.86,609000.0,10.5765,10.5765,10.5565,10.5565,609000.0
2005-05-24 10:50:00,15.86,15.89,15.85,15.88,501000.0,10.5565,10.5765,10.5499,10.5699,501000.0
2005-05-24 11:00:00,15.87,15.9,15.87,15.88,626100.0,10.5632,10.5832,10.5632,10.5699,626100.0
2005-05-24 11:10:00,15.89,15.9,15.87,15.89,571200.0,10.5765,10.5832,10.5632,10.5765,571200.0
2005-05-24 11:20:00,15.89,15.9,15.88,15.88,349800.0,10.5765,10.5832,10.5699,10.5699,349800.0
2005-05-24 11:30:00,15.88,15.89,15.87,15.88,369900.0,10.5699,10.5765,10.5632,10.5699,369900.0
2005-05-24 11:40:00,15.88,15.89,15.87,15.89,293100.0,10.5699,10.5765,10.5632,10.5765,293100.0
2005-05-24 11:50:00,15.89,15.89,15.87,15.89,700200.0,10.5765,10.5765,10.5632,10.5765,700200.0
2005-05-24 12:00:00,15.88,15.9,15.88,15.88,606000.0,10.5699,10.5832,10.5699,10.5699,606000.0
2005-05-24 12:10:00,15.88,15.88,15.87,15.87,267600.0,10.5699,10.5699,10.5632,10.5632,267600.0
2005-05-24 12:20:00,15.87,15.88,15.87,15.87,402000.0,10.5632,10.5699,10.5632,10.5632,402000.0
2005-05-24 12:30:00,15.87,15.88,15.87,15.88,258300.0,10.5632,10.5699,10.5632,10.5699,258300.0
2005-05-24 12:40:00,15.88,15.88,15.87,15.88,318300.0,10.5699,10.5699,10.5632,10.5699,318300.0
2005-05-24 12:50:00,15.88,15.89,15.88,15.89,599400.0,10.5699,10.5765,10.5699,10.5765,599400.0
2005-05-24 13:00:00,15.89,15.89,15.88,15.88,372900.0,10.5765,10.5765,10.5699,10.5699,372900.0
2005-05-24 13:10:00,15.88,15.89,15.87,15.88,254700.0,10.5699,10.5765,10.5632,10.5699,254700.0
2005-05-24 13:20:00,15.88,15.89,15.88,15.89,245700.0,10.5699,10.5765,10.5699,10.5765,245700.0
2005-05-24 13:30:00,15.89,15.9,15.88,15.9,485100.0,10.5765,10.5832,10.5699,10.5832,485100.0
2005-05-24 13:40:00,15.89,15.9,15.88,15.9,718200.0,10.5765,10.5832,10.5699,10.5832,718200.0
2005-05-24 13:50:00,15.9,15.9,15.87,15.89,357000.0,10.5832,10.5832,10.5632,10.5765,357000.0
2005-05-24 14:00:00,15.89,15.93,15.88,15.91,1158300.0,10.5765,10.6031,10.5699,10.5898,1158300.0
2005-05-24 14:10:00,15.91,15.92,15.88,15.88,457200.0,10.5898,10.5965,10.5699,10.5699,457200.0
2005-05-24 14:20:00,15.89,15.9,15.88,15.88,464700.0,10.5765,10.5832,10.5699,10.5699,464700.0
2005-05-24 14:30:00,15.88,15.9,15.87,15.88,465600.0,10.5699,10.5832,10.5632,10.5699,465600.0
2005-05-24 14:40:00,15.88,15.88,15.87,15.87,479100.0,10.5699,10.5699,10.5632,10.5632,479100.0
2005-05-24 14:50:00,15.87,15.9,15.87,15.88,584100.0,10.5632,10.5832,10.5632,10.5699,584100.0
2005-05-24 15:00:00,15.88,15.89,15.87,15.88,465900.0,10.5699,10.5765,10.5632,10.5699,465900.0
2005-05-24 15:10:00,15.89,15.91,15.88,15.89,429900.0,10.5765,10.5898,10.5699,10.5765,429900.0
2005-05-24 15:20:00,15.89,15.93,15.89,15.92,653700.0,10.5765,10.6031,10.5765,10.5965,653700.0
2005-05-24 15:30:00,15.92,15.93,15.9,15.91,689100.0,10.5965,10.6031,10.5832,10.5898,689100.0
2005-05-24 15:40:00,15.91,15.92,15.89,15.9,1031100.0,10.5898,10.5965,10.5765,10.5832,1031100.0
2005-05-24 15:50:00,15.9,15.9,15.87,15.88,1476600.0,10.5832,10.5832,10.5632,10.5699,1476600.0
2005-05-25 09:30:00,15.95,15.95,15.8,15.82,849300.0,10.6165,10.6165,10.5166,10.5299,849300.0
2005-05-25 09:40:00,15.82,15.84,15.81,15.84,776400.0,10.5299,10.5432,10.5233,10.5432,776400.0
2005-05-25 09:50:00,15.84,15.88,15.84,15.85,654900.0,10.5432,10.5699,10.5432,10.5499,654900.0
2005-05-25 10:00:00,15.85,15.87,15.84,15.85,526200.0,10.5499,10.5632,10.5432,10.5499,526200.0
2005-05-25 10:10:00,15.85,15.85,15.83,15.85,509700.0,10.5499,10.5499,10.5366,10.5499,509700.0
2005-05-25 10:20:00,15.85,15.88,15.83,15.87,582900.0,10.5499,10.5699,10.5366,10.5632,582900.0
2005-05-25 10:30:00,15.87,15.87,15.79,15.81,895500.0,10.5632,10.5632,10.51,10.5233,895500.0
2005-05-25 10:40:00,15.81,15.81,15.79,15.8,1181400.0,10.5233,10.5233,10.51,10.5166,1181400.0
2005-05-25 10:50:00,15.8,15.81,15.79,15.8,588600.0,10.5166,10.5233,10.51,10.5166,588600.0
2005-05-25 11:00:00,15.8,15.81,15.79,15.81,575100.0,10.5166,10.5233,10.51,10.5233,575100.0
2005-05-25 11:10:00,15.81,15.81,15.77,15.78,531300.0,10.5233,10.5233,10.4966,10.5033,531300.0
2005-05-25 11:20:00,15.78,15.79,15.77,15.79,306300.0,10.5033,10.51,10.4966,10.51,306300.0
2005-05-25 11:30:00,15.79,15.79,15.76,15.77,639900.0,10.51,10.51,10.49,10.4966,639900.0
2005-05-25 11:40:00,15.76,15.77,15.74,15.74,918300.0,10.49,10.4966,10.4767,10.4767,918300.0
2005-05-25 11:50:00,15.74,15.76,15.73,15.76,880500.0,10.4767,10.49,10.47,10.49,880500.0
2005-05-25 12:00:00,15.76,15.76,15.74,15.75,373800.0,10.49,10.49,10.4767,10.4833,373800.0
2005-05-25 12:10:00,15.75,15.75,15.74,15.75,352500.0,10.4833,10.4833,10.4767,10.4833,352500.0
2005-05-25 12:20:00,15.74,15.75,15.73,15.73,422100.0,10.4767,10.4833,10.47,10.47,422100.0
2005-05-25 12:30:00,15.73,15.74,15.72,15.73,486600.0,10.47,10.4767,10.4634,10.47,486600.0
2005-05-25 12:40:00,15.73,15.73,15.71,15.73,492600.0,10.47,10.47,10.4567,10.47,492600.0
2005-05-25 12:50:00,15.73,15.75,15.72,15.74,669000.0,10.47,10.4833,10.4634,10.4767,669000.0
2005-05-25 13:00:00,15.74,15.75,15.74,15.75,448500.0,10.4767,10.4833,10.4767,10.4833,448500.0
2005-05-25 13:10:00,15.75,15.76,15.74,15.75,319800.0,10.4833,10.49,10.4767,10.4833,319800.0
2005-05-25 13:20:00,15.75,15.76,15.72,15.72,606000.0,10.4833,10.49,10.4634,10.4634,606000.0
2005-05-25 13:30:00,15.72,15.73,15.71,15.73,501000.0,10.4634,10.47,10.4567,10.47,501000.0
2005-05-25 13:40:00,15.73,15.74,15.73,15.73,390900.0,10.47,10.4767,10.47,10.47,390900.0
2005-05-25 13:50:00,15.73,15.76,15.72,15.76,442800.0,10.47,10.49,10.4634,10.49,442800.0
2005-05-25 14:00:00,15.75,15.76,15.73,15.76,537900.0,10.4833,10.49,10.47,10.49,537900.0
2005-05-25 14:10:00,15.75,15.76,15.74,15.75,362400.0,10.4833,10.49,10.4767,10.4833,362400.0
2005-05-25 14:20:00,15.75,15.78,15.75,15.78,333300.0,10.4833,10.5033,10.4833,10.5033,333300.0
2005-05-25 14:30:00,15.78,15.84,15.77,15.78,1316700.0,10.5033,10.5432,10.4966,10.5033,1316700.0
2005-05-25 14:40:00,15.78,15.8,15.78,15.8,986100.0,10.5033,10.5166,10.5033,10.5166,986100.0
2005-05-25 14:50:00,15.79,15.8,15.78,15.79,442800.0,10.51,10.5166,10.5033,10.51,442800.0
2005-05-25 15:00:00,15.79,15.8,15.77,15.77,549300.0,10.51,10.5166,10.4966,10.4966,549300.0
2005-05-25 15:10:00,15.77,15.8,15.77,15.78,713700.0,10.4966,10.5166,10.4966,10.5033,713700.0
2005-05-25 15:20:00,15.78,15.79,15.76,15.77,551700.0,10.5033,10.51,10.49,10.4966,551700.0
2005-05-25 15:30:00,15.77,15.78,15.75,15.76,726300.0,10.4966,10.5033,10.4833,10.49,726300.0
2005-05-25 15:40:00,15.76,15.77,15.74,15.77,1335000.0,10.49,10.4966,10.4767,10.4966,1335000.0
2005-05-25 15:50:00,15.77,15.77,15.75,15.77,1940100.0,10.4966,10.4966,10.4833,10.4966,1940100.0
2005-05-26 09:30:00,15.82,15.83,15.77,15.8,1570800.0,10.5299,10.5366,10.4966,10.5166,1570800.0
2005-05-26 09:40:00,15.8,15.81,15.79,15.81,779400.0,10.5166,10.5233,10.51,10.5233,779400.0
2005-05-26 09:50:00,15.81,15.81,15.79,15.79,570000.0,10.5233,10.5233,10.51,10.51,570000.0
2005-05-26 10:00:00,15.79,15.8,15.77,15.77,884700.0,10.51,10.5166,10.4966,10.4966,884700.0
2005-05-26 10:10:00,15.77,15.77,15.74,15.77,1074000.0,10.4966,10.4966,10.4767,10.4966,1074000.0
2005-05-26 10:20:00,15.77,15.8,15.76,15.78,847800.0,10.4966,10.5166,10.49,10.5033,847800.0
2005-05-26 10:30:00,15.78,15.8,15.78,15.79,568800.0,10.5033,10.5166,10.5033,10.51,568800.0
2005-05-26 10:40:00,15.79,15.79,15.77,15.77,484800.0,10.51,10.51,10.4966,10.4966,484800.0
2005-05-26 10:50:00,15.77,15.77,15.75,15.77,720900.0,10.4966,10.4966,10.4833,10.4966,720900.0
2005-05-26 11:00:00,15.77,15.77,15.75,15.76,660900.0,10.4966,10.4966,10.4833,10.49,660900.0
2005-05-26 11:10:00,15.76,15.77,15.75,15.76,410700.0,10.49,10.4966,10.4833,10.49,410700.0
2005-05-26 11:20:00,15.76,15.77,15.74,15.77,314400.0,10.49,10.4966,10.4767,10.4966,314400.0
2005-05-26 11:30:00,15.77,15.78,15.76,15.77,342900.0,10.4966,10.5033,10.49,10.4966,342900.0
2005-05-26 11:40:00,15.77,15.78,15.75,15.76,315300.0,10.4966,10.5033,10.4833,10.49,315300.0
2005-05-26 11:50:00,15.76,15.79,15.76,15.78,442200.0,10.49,10.51,10.49,10.5033,442200.0
2005-05-26 12:00:00,15.78,15.78,15.76,15.77,423900.0,10.5033,10.5033,10.49,10.4966,423900.0
2005-05-26 12:10:00,15.77,15.78,15.75,15.78,262800.0,10.4966,10.5033,10.4833,10.5033,262800.0
2005-05-26 12:20:00,15.78,15.79,15.78,15.78,230400.0,10.5033,10.51,10.5033,10.5033,230400.0
2005-05-26 12:30:00,15.78,15.78,15.76,15.77,304500.0,10.5033,10.5033,10.49,10.4966,304500.0
2005-05-26 12:40:00,15.77,15.78,15.77,15.78,296700.0,10.4966,10.5033,10.4966,10.5033,296700.0
2005-05-26 12:50:00,15.78,15.79,15.77,15.78,369600.0,10.5033,10.51,10.4966,10.5033,369600.0
2005-05-26 13:00:00,15.78,15.79,15.78,15.78,289800.0,10.5033,10.51,10.5033,10.5033,289800.0
2005-05-26 13:10:00,15.78,15.79,15.76,15.76,356400.0,10.5033,10.51,10.49,10.49,356400.0
2005-05-26 13:20:00,15.76,15.77,15.76,15.77,240900.0,10.49,10.4966,10.49,10.4966,240900.0
2005-05-26 13:30:00,15.77,15.78,15.76,15.77,366600.0,10.4966,10.5033,10.49,10.4966,366600.0
2005-05-26 13:40:00,15.77,15.78,15.76,15.78,309300.0,10.4966,10.5033,10.49,10.5033,309300.0
2005-05-26 13:50:00,15.77,15.78,15.77,15.77,233100.0,10.4966,10.5033,10.4966,10.4966,233100.0
2005-05-26 14:00:00,15.77,15.79,15.77,15.79,326700.0,10.4966,10.51,10.4966,10.51,326700.0
2005-05-26 14:10:00,15.79,15.79,15.77,15.77,273300.0,10.51,10.51,10.4966,10.4966,273300.0
2005-05-26 14:20:00,15.77,15.8,15.77,15.79,461700.0,10.4966,10.5166,10.4966,10.51,461700.0
2005-05-26 14:30:00,15.78,15.78,15.76,15.76,489900.0,10.5033,10.5033,10.49,10.49,489900.0
2005-05-26 14:40:00,15.76,15.77,15.75,15.76,374700.0,10.49,10.4966,10.4833,10.49,374700.0
2005-05-26 14:50:00,15.76,15.77,15.76,15.77,320400.0,10.49,10.4966,10.49,10.4966,320400.0
2005-05-26 15:00:00,15.77,15.78,15.75,15.76,440100.0,10.4966,10.5033,10.4833,10.49,440100.0
2005-05-26 15:10:00,15.76,15.76,15.75,15.75,455700.0,10.49,10.49,10.4833,10.4833,455700.0
2005-05-26 15:20:00,15.75,15.76,15.75,15.76,498600.0,10.4833,10.49,10.4833,10.49,498600.0
2005-05-26 15:30:00,15.76,15.77,15.75,15.76,855600.0,10.49,10.4966,10.4833,10.49,855600.0
2005-05-26 15:40:00,15.76,15.77,15.75,15.76,895800.0,10.49,10.4966,10.4833,10.49,895800.0
2005-05-26 15:50:00,15.76,15.77,15.76,15.77,1319400.0,10.49,10.4966,10.49,10.4966,1319400.0
2005-05-27 09:30:00,15.75,15.77,15.75,15.76,909300.0,10.4833,10.4966,10.4833,10.49,909300.0
2005-05-27 09:40:00,15.76,15.76,15.73,15.75,984900.0,10.49,10.49,10.47,10.4833,984900.0
2005-05-27 09:50:00,15.75,15.76,15.75,15.76,669900.0,10.4833,10.49,10.4833,10.49,669900.0
2005-05-27 10:00:00,15.76,15.76,15.74,15.75,456600.0,10.49,10.49,10.4767,10.4833,456600.0
2005-05-27 10:10:00,15.75,15.76,15.74,15.74,574500.0,10.4833,10.49,10.4767,10.4767,574500.0
2005-05-27 10:20:00,15.74,15.75,15.73,15.74,428400.0,10.4767,10.4833,10.47,10.4767,428400.0
2005-05-27 10:30:00,15.74,15.75,15.74,15.74,451200.0,10.4767,10.4833,10.4767,10.4767,451200.0
2005-05-27 10:40:00,15.74,15.75,15.73,15.75,455400.0,10.4767,10.4833,10.47,10.4833,455400.0
2005-05-27 10:50:00,15.75,15.75,15.73,15.74,372000.0,10.4833,10.4833,10.47,10.4767,372000.0
2005-05-27 11:00:00,15.74,15.76,15.74,15.75,389400.0,10.4767,10.49,10.4767,10.4833,389400.0
2005-05-27 11:10:00,15.75,15.75,15.74,15.74,228300.0,10.4833,10.4833,10.4767,10.4767,228300.0
2005-05-27 11:20:00,15.74,15.75,15.74,15.75,215400.0,10.4767,10.4833,10.4767,10.4833,215400.0
2005-05-27 11:30:00,15.75,15.75,15.73,15.73,269700.0,10.4833,10.4833,10.47,10.47,269700.0
2005-05-27 11:40:00,15.73,15.74,15.73,15.73,349200.0,10.47,10.4767,10.47,10.47,349200.0
2005-05-27 11:50:00,15.73,15.73,15.72,15.73,235500.0,10.47,10.47,10.4634,10.47,235500.0
2005-05-27 12:00:00,15.73,15.74,15.72,15.73,251400.0,10.47,10.4767,10.4634,10.47,251400.0
2005-05-27 12:10:00,15.74,15.76,15.73,15.76,674400.0,10.4767,10.49,10.47,10.49,674400.0
2005-05-27 12:20:00,15.76,15.76,15.75,15.75,502200.0,10.49,10.49,10.4833,10.4833,502200.0
2005-05-27 12:30:00,15.75,15.76,15.74,15.74,204000.0,10.4833,10.49,10.4767,10.4767,204000.0
2005-05-27 12:40:00,15.74,15.75,15.74,15.74,198900.0,10.4767,10.4833,10.4767,10.4767,198900.0
2005-05-27 12:50:00,15.74,15.75,15.74,15.75,195900.0,10.4767,10.4833,10.4767,10.4833,195900.0
2005-05-27 13:00:00,15.75,15.77,15.75,15.76,252000.0,10.4833,10.4966,10.4833,10.49,252000.0
2005-05-27 13:10:00,15.76,15.77,15.75,15.75,672000.0,10.49,10.4966,10.4833,10.4833,672000.0
2005-05-27 13:20:00,15.76,15.76,15.75,15.76,238200.0,10.49,10.49,10.4833,10.49,238200.0
2005-05-27 13:30:00,15.76,15.76,15.75,15.76,455700.0,10.49,10.49,10.4833,10.49,455700.0
2005-05-27 13:40:00,15.75,15.76,15.74,15.74,333600.0,10.4833,10.49,10.4767,10.4767,333600.0
2005-05-27 13:50:00,15.74,15.74,15.73,15.73,373500.0,10.4767,10.4767,10.47,10.47,373500.0
2005-05-27 14:00:00,15.74,15.74,15.73,15.73,205500.0,10.4767,10.4767,10.47,10.47,205500.0
2005-05-27 14:10:00,15.74,15.75,15.73,15.74,363000.0,10.4767,10.4833,10.47,10.4767,363000.0
2005-05-27 14:20:00,15.74,15.75,15.73,15.75,195300.0,10.4767,10.4833,10.47,10.4833,195300.0
2005-05-27 14:30:00,15.75,15.76,15.75,15.75,397800.0,10.4833,10.49,10.4833,10.4833,397800.0
2005-05-27 14:40:00,15.75,15.75,15.75,15.75,423900.0,10.4833,10.4833,10.4833,10.4833,423900.0
2005-05-27 14:50:00,15.75,15.76,15.75,15.75,297900.0,10.4833,10.49,10.4833,10.4833,297900.0
2005-05-27 15:00:00,15.75,15.75,15.75,15.75,452400.0,10.4833,10.4833,10.4833,10.4833,452400.0
2005-05-27 15:10:00,15.75,15.75,15.75,15.75,350100.0,10.4833,10.4833,10.4833,10.4833,350100.0
2005-05-27 15:20:00,15.75,15.75,15.74,15.75,446700.0,10.4833,10.4833,10.4767,10.4833,446700.0
2005-05-27 15:30:00,15.75,15.76,15.75,15.76,368100.0,10.4833,10.49,10.4833,10.49,368100.0
2005-05-27 15:40:00,15.76,15.77,15.75,15.75,835500.0,10.49,10.4966,10.4833,10.4833,835500.0
2005-05-27 15:50:00,15.75,15.76,15.74,15.75,773100.0,10.4833,10.49,10.4767,10.4833,773100.0
2005-05-31 09:30:00,15.82,15.82,15.76,15.77,1535700.0,10.5299,10.5299,10.49,10.4966,1535700.0
2005-05-31 09:40:00,15.76,15.77,15.72,15.73,1124700.0,10.49,10.4966,10.4634,10.47,1124700.0
2005-05-31 09:50:00,15.73,15.8,15.73,15.76,1113300.0,10.47,10.5166,10.47,10.49,1113300.0
2005-05-31 10:00:00,15.76,15.79,15.76,15.79,818100.0,10.49,10.51,10.49,10.51,818100.0
2005-05-31 10:10:00,15.79,15.79,15.77,15.78,590100.0,10.51,10.51,10.4966,10.5033,590100.0
2005-05-31 10:20:00,15.78,15.8,15.77,15.8,728400.0,10.5033,10.5166,10.4966,10.5166,728400.0
2005-05-31 10:30:00,15.8,15.81,15.79,15.8,657900.0,10.5166,10.5233,10.51,10.5166,657900.0
2005-05-31 10:40:00,15.8,15.82,15.79,15.81,734100.0,10.5166,10.5299,10.51,10.5233,734100.0
2005-05-31 10:50:00,15.81,15.81,15.78,15.78,731100.0,10.5233,10.5233,10.5033,10.5033,731100.0
2005-05-31 11:00:00,15.78,15.79,15.78,15.78,621000.0,10.5033,10.51,10.5033,10.5033,621000.0
2005-05-31 11:10:00,15.78,15.79,15.77,15.79,628800.0,10.5033,10.51,10.4966,10.51,628800.0
2005-05-31 11:20:00,15.79,15.79,15.78,15.79,586800.0,10.51,10.51,10.5033,10.51,586800.0
2005-05-31 11:30:00,15.79,15.79,15.76,15.77,852300.0,10.51,10.51,10.49,10.4966,852300.0
2005-05-31 11:40:00,15.78,15.78,15.77,15.77,645900.0,10.5033,10.5033,10.4966,10.4966,645900.0
2005-05-31 11:50:00,15.77,15.78,15.77,15.78,339900.0,10.4966,10.5033,10.4966,10.5033,339900.0
2005-05-31 12:00:00,15.78,15.78,15.76,15.77,506100.0,10.5033,10.5033,10.49,10.4966,506100.0
2005-05-31 12:10:00,15.77,15.77,15.75,15.75,359700.0,10.4966,10.4966,10.4833,10.4833,359700.0
2005-05-31 12:20:00,15.76,15.76,15.75,15.76,730800.0,10.49,10.49,10.4833,10.49,730800.0
2005-05-31 12:30:00,15.76,15.76,15.76,15.76,251400.0,10.49,10.49,10.49,10.49,251400.0
2005-05-31 12:40:00,15.76,15.76,15.75,15.75,430200.0,10.49,10.49,10.4833,10.4833,430200.0
2005-05-31 12:50:00,15.75,15.76,15.73,15.75,596400.0,10.4833,10.49,10.47,10.4833,596400.0
2005-05-31 13:00:00,15.75,15.75,15.73,15.73,318000.0,10.4833,10.4833,10.47,10.47,318000.0
2005-05-31 13:10:00,15.74,15.75,15.73,15.74,401700.0,10.4767,10.4833,10.47,10.4767,401700.0
2005-05-31 13:20:00,15.74,15.76,15.74,15.76,319500.0,10.4767,10.49,10.4767,10.49,319500.0
2005-05-31 13:30:00,15.75,15.78,15.75,15.77,515400.0,10.4833,10.5033,10.4833,10.4966,515400.0
2005-05-31 13:40:00,15.77,15.78,15.77,15.77,190200.0,10.4966,10.5033,10.4966,10.4966,190200.0
2005-05-31 13:50:00,15.77,15.8,15.77,15.8,665400.0,10.4966,10.5166,10.4966,10.5166,665400.0
2005-05-31 14:00:00,15.8,15.8,15.79,15.79,430500.0,10.5166,10.5166,10.51,10.51,430500.0
2005-05-31 14:10:00,15.79,15.79,15.78,15.79,334200.0,10.51,10.51,10.5033,10.51,334200.0
2005-05-31 14:20:00,15.79,15.8,15.79,15.8,508800.0,10.51,10.5166,10.51,10.5166,508800.0
2005-05-31 14:30:00,15.8,15.81,15.79,15.8,610500.0,10.5166,10.5233,10.51,10.5166,610500.0
2005-05-31 14:40:00,15.8,15.81,15.78,15.79,602400.0,10.5166,10.5233,10.5033,10.51,602400.0
2005-05-31 14:50:00,15.79,15.79,15.77,15.78,566700.0,10.51,10.51,10.4966,10.5033,566700.0
2005-05-31 15:00:00,15.78,15.79,15.78,15.78,619800.0,10.5033,10.51,10.5033,10.5033,619800.0
2005-05-31 15:10:00,15.78,15.79,15.76,15.78,1058700.0,10.5033,10.51,10.49,10.5033,1058700.0
2005-05-31 15:20:00,15.78,15.81,15.78,15.79,1050000.0,10.5033,10.5233,10.5033,10.51,1050000.0
2005-05-31 15:30:00,15.79,15.8,15.76,15.77,885600.0,10.51,10.5166,10.49,10.4966,885600.0
2005-05-31 15:40:00,15.77,15.77,15.72,15.75,1600200.0,10.4966,10.4966,10.4634,10.4833,1600200.0
2005-05-31 15:50:00,15.75,15.76,15.71,15.72,2087700.0,10.4833,10.49,10.4567,10.4634,2087700.0
2005-06-01 09:30:00,15.75,15.8,15.75,15.8,985500.0,10.4833,10.5166,10.4833,10.5166,985500.0
2005-06-01 09:40:00,15.8,15.84,15.78,15.82,1381200.0,10.5166,10.5432,10.5033,10.5299,1381200.0
2005-06-01 09:50:00,15.82,15.87,15.82,15.85,918900.0,10.5299,10.5632,10.5299,10.5499,918900.0
2005-06-01 10:00:00,15.86,15.99,15.85,15.97,1799700.0,10.5565,10.6431,10.5499,10.6298,1799700.0
2005-06-01 10:10:00,15.97,16.05,15.95,16.0,2297100.0,10.6298,10.683,10.6165,10.6497,2297100.0
2005-06-01 10:20:00,16.01,16.02,15.97,15.98,1194300.0,10.6564,10.663,10.6298,10.6364,1194300.0
2005-06-01 10:30:00,15.98,16.01,15.95,15.95,797400.0,10.6364,10.6564,10.6165,10.6165,797400.0
2005-06-01 10:40:00,15.95,15.97,15.95,15.97,833100.0,10.6165,10.6298,10.6165,10.6298,833100.0
2005-06-01 10:50:00,15.97,15.98,15.95,15.98,422400.0,10.6298,10.6364,10.6165,10.6364,422400.0
2005-06-01 11:00:00,15.98,16.0,15.97,15.98,1506300.0,10.6364,10.6497,10.6298,10.6364,1506300.0
2005-06-01 11:10:00,15.98,16.03,15.98,16.03,1087200.0,10.6364,10.6697,10.6364,10.6697,1087200.0
2005-06-01 11:20:00,16.03,16.06,16.02,16.02,987600.0,10.6697,10.6897,10.663,10.663,987600.0
2005-06-01 11:30:00,16.02,16.03,16.01,16.02,544800.0,10.663,10.6697,10.6564,10.663,544800.0
2005-06-01 11:40:00,16.02,16.02,15.96,15.97,496200.0,10.663,10.663,10.6231,10.6298,496200.0
2005-06-01 11:50:00,15.97,15.99,15.96,15.98,742200.0,10.6298,10.6431,10.6231,10.6364,742200.0
2005-06-01 12:00:00,15.98,15.98,15.95,15.96,821100.0,10.6364,10.6364,10.6165,10.6231,821100.0
2005-06-01 12:10:00,15.96,15.96,15.93,15.95,498300.0,10.6231,10.6231,10.6031,10.6165,498300.0
2005-06-01 12:20:00,15.95,15.96,15.93,15.93,439200.0,10.6165,10.6231,10.6031,10.6031,439200.0
2005-06-01 12:30:00,15.94,15.97,15.92,15.96,726300.0,10.6098,10.6298,10.5965,10.6231,726300.0
2005-06-01 12:40:00,15.95,15.96,15.93,15.93,529200.0,10.6165,10.6231,10.6031,10.6031,529200.0
2005-06-01 12:50:00,15.93,15.96,15.93,15.94,518700.0,10.6031,10.6231,10.6031,10.6098,518700.0
2005-06-01 13:00:00,15.95,15.96,15.94,15.96,531000.0,10.6165,10.6231,10.6098,10.6231,531000.0
2005-06-01 13:10:00,15.96,15.97,15.95,15.95,500700.0,10.6231,10.6298,10.6165,10.6165,500700.0
2005-06-01 13:20:00,15.95,15.97,15.94,15.97,369600.0,10.6165,10.6298,10.6098,10.6298,369600.0
2005-06-01 13:30:00,15.97,15.98,15.95,15.95,370800.0,10.6298,10.6364,10.6165,10.6165,370800.0
2005-06-01 13:40:00,15.95,15.97,15.95,15.96,309000.0,10.6165,10.6298,10.6165,10.6231,309000.0
2005-06-01 13:50:00,15.95,15.96,15.93,15.95,625500.0,10.6165,10.6231,10.6031,10.6165,625500.0
2005-06-01 14:00:00,15.95,15.96,15.92,15.93,453900.0,10.6165,10.6231,10.5965,10.6031,453900.0
2005-06-01 14:10:00,15.93,15.94,15.91,15.92,671100.0,10.6031,10.6098,10.5898,10.5965,671100.0
2005-06-01 14:20:00,15.92,15.92,15.9,15.91,886800.0,10.5965,10.5965,10.5832,10.5898,886800.0
2005-06-01 14:30:00,15.91,15.94,15.91,15.94,597900.0,10.5898,10.6098,10.5898,10.6098,597900.0
2005-06-01 14:40:00,15.94,15.95,15.87,15.88,1149300.0,10.6098,10.6165,10.5632,10.5699,1149300.0
2005-06-01 14:50:00,15.88,15.9,15.87,15.89,1107000.0,10.5699,10.5832,10.5632,10.5765,1107000.0
2005-06-01 15:00:00,15.89,15.91,15.88,15.91,845700.0,10.5765,10.5898,10.5699,10.5898,845700.0
2005-06-01 15:10:00,15.91,15.93,15.89,15.91,846900.0,10.5898,10.6031,10.5765,10.5898,846900.0
2005-06-01 15:20:00,15.91,15.92,15.89,15.91,1072800.0,10.5898,10.5965,10.5765,10.5898,1072800.0
2005-06-01 15:30:00,15.91,15.97,15.87,15.93,1171200.0,10.5898,10.6298,10.5632,10.6031,1171200.0
2005-06-01 15:40:00,15.93,15.98,15.93,15.97,896400.0,10.6031,10.6364,10.6031,10.6298,896400.0
2005-06-01 15:50:00,15.97,15.97,15.97,15.97,0.0,10.6298,10.6298,10.6298,10.6298,0.0
2005-06-02 09:30:00,15.95,16.05,15.94,16.05,1258800.0,10.6165,10.683,10.6098,10.683,1258800.0
2005-06-02 09:40:00,16.06,16.1,16.05,16.05,1161600.0,10.6897,10.7163,10.683,10.683,1161600.0
2005-06-02 09:50:00,16.06,16.09,16.05,16.06,905700.0,10.6897,10.7096,10.683,10.6897,905700.0
2005-06-02 10:00:00,16.06,16.06,16.01,16.02,926100.0,10.6897,10.6897,10.6564,10.663,926100.0
2005-06-02 10:10:00,16.02,16.02,15.98,15.99,852300.0,10.663,10.663,10.6364,10.6431,852300.0
2005-06-02 10:20:00,15.99,16.02,15.99,16.01,900300.0,10.6431,10.663,10.6431,10.6564,900300.0
2005-06-02 10:30:00,16.01,16.03,16.0,16.03,689100.0,10.6564,10.6697,10.6497,10.6697,689100.0
2005-06-02 10:40:00,16.03,16.05,16.02,16.04,984600.0,10.6697,10.683,10.663,10.6764,984600.0
2005-06-02 10:50:00,16.04,16.06,16.03,16.03,796200.0,10.6764,10.6897,10.6697,10.6697,796200.0
2005-06-02 11:00:00,16.03,16.04,16.02,16.03,881700.0,10.6697,10.6764,10.663,10.6697,881700.0
2005-06-02 11:10:00,16.03,16.04,16.02,16.03,393600.0,10.6697,10.6764,10.663,10.6697,393600.0
2005-06-02 11:20:00,16.03,16.04,16.03,16.04,489000.0,10.6697,10.6764,10.6697,10.6764,489000.0
2005-06-02 11:30:00,16.04,16.06,16.03,16.05,485700.0,10.6764,10.6897,10.6697,10.683,485700.0
2005-06-02 11:40:00,16.05,16.06,16.01,16.02,430500.0,10.683,10.6897,10.6564,10.663,430500.0
2005-06-02 11:50:00,16.02,16.03,16.02,16.03,446400.0,10.663,10.6697,10.663,10.6697,446400.0
2005-06-02 12:00:00,16.03,16.06,16.02,16.05,648900.0,10.6697,10.6897,10.663,10.683,648900.0
2005-06-02 12:10:00,16.05,16.06,16.05,16.05,417300.0,10.683,10.6897,10.683,10.683,417300.0
2005-06-02 12:20:00,16.05,16.08,16.05,16.08,446700.0,10.683,10.703,10.683,10.703,446700.0
2005-06-02 12:30:00,16.08,16.12,16.08,16.1,897300.0,10.703,10.7296,10.703,10.7163,897300.0
2005-06-02 12:40:00,16.1,16.12,16.1,16.11,774000.0,10.7163,10.7296,10.7163,10.7229,774000.0
2005-06-02 12:50:00,16.1,16.11,16.1,16.11,431100.0,10.7163,10.7229,10.7163,10.7229,431100.0
2005-06-02 13:00:00,16.11,16.11,16.1,16.1,645600.0,10.7229,10.7229,10.7163,10.7163,645600.0
2005-06-02 13:10:00,16.1,16.12,16.1,16.12,464400.0,10.7163,10.7296,10.7163,10.7296,464400.0
2005-06-02 13:20:00,16.11,16.12,16.1,16.11,471000.0,10.7229,10.7296,10.7163,10.7229,471000.0
2005-06-02 13:30:00,16.1,16.11,16.09,16.1,563700.0,10.7163,10.7229,10.7096,10.7163,563700.0
2005-06-02 13:40:00,16.09,16.1,16.08,16.08,374700.0,10.7096,10.7163,10.703,10.703,374700.0
2005-06-02 13:50:00,16.09,16.1,16.08,16.1,316200.0,10.7096,10.7163,10.703,10.7163,316200.0
2005-06-02 14:00:00,16.1,16.11,16.09,16.1,421200.0,10.7163,10.7229,10.7096,10.7163,421200.0
2005-06-02 14:10:00,16.1,16.11,16.09,16.1,420000.0,10.7163,10.7229,10.7096,10.7163,420000.0
2005-06-02 14:20:00,16.1,16.15,16.1,16.14,793800.0,10.7163,10.7496,10.7163,10.7429,793800.0
2005-06-02 14:30:00,16.13,16.14,16.12,16.13,516000.0,10.7363,10.7429,10.7296,10.7363,516000.0
2005-06-02 14:40:00,16.13,16.14,16.11,16.11,579300.0,10.7363,10.7429,10.7229,10.7229,579300.0
2005-06-02 14:50:00,16.11,16.12,16.1,16.12,949800.0,10.7229,10.7296,10.7163,10.7296,949800.0
2005-06-02 15:00:00,16.12,16.13,16.1,16.11,506100.0,10.7296,10.7363,10.7163,10.7229,506100.0
2005-06-02 15:10:00,16.11,16.12,16.07,16.08,1104000.0,10.7229,10.7296,10.6963,10.703,1104000.0
2005-06-02 15:20:00,16.08,16.12,16.07,16.08,857100.0,10.703,10.7296,10.6963,10.703,857100.0
2005-06-02 15:30:00,16.09,16.09,16.07,16.09,702600.0,10.7096,10.7096,10.6963,10.7096,702600.0
2005-06-02 15:40:00,16.09,16.1,16.08,16.09,930900.0,10.7096,10.7163,10.703,10.7096,930900.0
2005-06-02 15:50:00,16.09,16.09,16.05,16.08,1327200.0,10.7096,10.7096,10.683,10.703,1327200.0
2005-06-03 09:30:00,16.03,16.05,15.97,16.02,1449900.0,10.6697,10.683,10.6298,10.663,1449900.0
2005-06-03 09:40:00,16.02,16.03,16.0,16.01,821400.0,10.663,10.6697,10.6497,10.6564,821400.0
2005-06-03 09:50:00,16.01,16.04,16.01,16.03,655500.0,10.6564,10.6764,10.6564,10.6697,655500.0
2005-06-03 10:00:00,16.03,16.03,16.0,16.0,817200.0,10.6697,10.6697,10.6497,10.6497,817200.0
2005-06-03 10:10:00,16.0,16.01,15.98,15.98,1127400.0,10.6497,10.6564,10.6364,10.6364,1127400.0
2005-06-03 10:20:00,15.98,15.98,15.95,15.98,1055400.0,10.6364,10.6364,10.6165,10.6364,1055400.0
2005-06-03 10:30:00,15.98,15.99,15.95,15.96,766500.0,10.6364,10.6431,10.6165,10.6231,766500.0
2005-06-03 10:40:00,15.95,15.98,15.95,15.98,666000.0,10.6165,10.6364,10.6165,10.6364,666000.0
2005-06-03 10:50:00,15.98,16.0,15.97,15.98,665700.0,10.6364,10.6497,10.6298,10.6364,665700.0
2005-06-03 11:00:00,15.98,16.0,15.98,15.99,524100.0,10.6364,10.6497,10.6364,10.6431,524100.0
2005-06-03 11:10:00,15.99,16.0,15.97,15.97,530700.0,10.6431,10.6497,10.6298,10.6298,530700.0
2005-06-03 11:20:00,15.97,15.98,15.96,15.97,332400.0,10.6298,10.6364,10.6231,10.6298,332400.0
2005-06-03 11:30:00,15.97,15.98,15.95,15.95,605400.0,10.6298,10.6364,10.6165,10.6165,605400.0
2005-06-03 11:40:00,15.95,15.96,15.92,15.93,761400.0,10.6165,10.6231,10.5965,10.6031,761400.0
2005-06-03 11:50:00,15.93,15.93,15.89,15.92,885300.0,10.6031,10.6031,10.5765,10.5965,885300.0
2005-06-03 12:00:00,15.92,15.93,15.87,15.87,689100.0,10.5965,10.6031,10.5632,10.5632,689100.0
2005-06-03 12:10:00,15.87,15.88,15.83,15.84,1109400.0,10.5632,10.5699,10.5366,10.5432,1109400.0
2005-06-03 12:20:00,15.84,15.85,15.83,15.84,498000.0,10.5432,10.5499,10.5366,10.5432,498000.0
2005-06-03 12:30:00,15.84,15.87,15.82,15.86,1317300.0,10.5432,10.5632,10.5299,10.5565,1317300.0
2005-06-03 12:40:00,15.87,15.88,15.86,15.86,466800.0,10.5632,10.5699,10.5565,10.5565,466800.0
2005-06-03 12:50:00,15.87,15.88,15.86,15.87,566400.0,10.5632,10.5699,10.5565,10.5632,566400.0
2005-06-03 13:00:00,15.87,15.88,15.86,15.88,306600.0,10.5632,10.5699,10.5565,10.5699,306600.0
2005-06-03 13:10:00,15.88,15.89,15.86,15.88,600600.0,10.5699,10.5765,10.5565,10.5699,600600.0
2005-06-03 13:20:00,15.88,15.89,15.87,15.89,393300.0,10.5699,10.5765,10.5632,10.5765,393300.0
2005-06-03 13:30:00,15.89,15.9,15.88,15.88,581400.0,10.5765,10.5832,10.5699,10.5699,581400.0
2005-06-03 13:40:00,15.88,15.89,15.87,15.88,406500.0,10.5699,10.5765,10.5632,10.5699,406500.0
2005-06-03 13:50:00,15.88,15.88,15.87,15.87,249900.0,10.5699,10.5699,10.5632,10.5632,249900.0
2005-06-03 14:00:00,15.88,15.88,15.84,15.85,697500.0,10.5699,10.5699,10.5432,10.5499,697500.0
2005-06-03 14:10:00,15.85,15.87,15.84,15.87,398700.0,10.5499,10.5632,10.5432,10.5632,398700.0
2005-06-03 14:20:00,15.87,15.87,15.85,15.85,360000.0,10.5632,10.5632,10.5499,10.5499,360000.0
2005-06-03 14:30:00,15.85,15.86,15.84,15.85,560400.0,10.5499,10.5565,10.5432,10.5499,560400.0
2005-06-03 14:40:00,15.85,15.85,15.82,15.82,810000.0,10.5499,10.5499,10.5299,10.5299,810000.0
2005-06-03 14:50:00,15.82,15.83,15.8,15.8,958500.0,10.5299,10.5366,10.5166,10.5166,958500.0
2005-06-03 15:00:00,15.81,15.81,15.77,15.79,1352400.0,10.5233,10.5233,10.4966,10.51,1352400.0
2005-06-03 15:10:00,15.79,15.8,15.77,15.78,1189800.0,10.51,10.5166,10.4966,10.5033,1189800.0
2005-06-03 15:20:00,15.78,15.79,15.77,15.77,973500.0,10.5033,10.51,10.4966,10.4966,973500.0
2005-06-03 15:30:00,15.77,15.82,15.76,15.82,1361700.0,10.4966,10.5299,10.49,10.5299,1361700.0
2005-06-03 15:40:00,15.82,15.83,15.78,15.78,1461600.0,10.5299,10.5366,10.5033,10.5033,1461600.0
2005-06-03 15:50:00,15.78,15.8,15.78,15.78,1551300.0,10.5033,10.5166,10.5033,10.5033,1551300.0
2005-06-06 09:30:00,15.78,15.8,15.75,15.79,1138500.0,10.5033,10.5166,10.4833,10.51,1138500.0
2005-06-06 09:40:00,15.79,15.79,15.74,15.75,787200.0,10.51,10.51,10.4767,10.4833,787200.0
2005-06-06 09:50:00,15.75,15.8,15.74,15.79,636000.0,10.4833,10.5166,10.4767,10.51,636000.0
2005-06-06 10:00:00,15.79,15.82,15.78,15.79,625800.0,10.51,10.5299,10.5033,10.51,625800.0
2005-06-06 10:10:00,15.8,15.85,15.79,15.85,816000.0,10.5166,10.5499,10.51,10.5499,816000.0
2005-06-06 10:20:00,15.85,15.86,15.83,15.85,535200.0,10.5499,10.5565,10.5366,10.5499,535200.0
2005-06-06 10:30:00,15.85,15.91,15.84,15.9,844200.0,10.5499,10.5898,10.5432,10.5832,844200.0
2005-06-06 10:40:00,15.9,15.92,15.89,15.9,713400.0,10.5832,10.5965,10.5765,10.5832,713400.0
2005-06-06 10:50:00,15.9,15.92,15.88,15.88,751800.0,10.5832,10.5965,10.5699,10.5699,751800.0
2005-06-06 11:00:00,15.88,15.91,15.87,15.9,345900.0,10.5699,10.5898,10.5632,10.5832,345900.0
2005-06-06 11:10:00,15.9,15.91,15.89,15.89,362700.0,10.5832,10.5898,10.5765,10.5765,362700.0
2005-06-06 11:20:00,15.9,15.92,15.89,15.91,449100.0,10.5832,10.5965,10.5765,10.5898,449100.0
2005-06-06 11:30:00,15.91,15.93,15.9,15.91,878400.0,10.5898,10.6031,10.5832,10.5898,878400.0
2005-06-06 11:40:00,15.91,15.91,15.9,15.91,351900.0,10.5898,10.5898,10.5832,10.5898,351900.0
2005-06-06 11:50:00,15.91,15.92,15.9,15.9,1934400.0,10.5898,10.5965,10.5832,10.5832,1934400.0
2005-06-06 12:00:00,15.9,15.92,15.9,15.91,713700.0,10.5832,10.5965,10.5832,10.5898,713700.0
2005-06-06 12:10:00,15.91,15.93,15.91,15.93,581100.0,10.5898,10.6031,10.5898,10.6031,581100.0
2005-06-06 12:20:00,15.93,15.95,15.92,15.92,548400.0,10.6031,10.6165,10.5965,10.5965,548400.0
2005-06-06 12:30:00,15.92,15.94,15.91,15.93,1310100.0,10.5965,10.6098,10.5898,10.6031,1310100.0
2005-06-06 12:40:00,15.93,15.94,15.93,15.93,258600.0,10.6031,10.6098,10.6031,10.6031,258600.0
2005-06-06 12:50:00,15.93,15.94,15.92,15.93,494700.0,10.6031,10.6098,10.5965,10.6031,494700.0
2005-06-06 13:00:00,15.93,15.93,15.92,15.93,523800.0,10.6031,10.6031,10.5965,10.6031,523800.0
2005-06-06 13:10:00,15.93,15.95,15.92,15.94,220200.0,10.6031,10.6165,10.5965,10.6098,220200.0
2005-06-06 13:20:00,15.94,15.96,15.93,15.96,369600.0,10.6098,10.6231,10.6031,10.6231,369600.0
2005-06-06 13:30:00,15.96,16.0,15.96,15.99,633000.0,10.6231,10.6497,10.6231,10.6431,633000.0
2005-06-06 13:40:00,15.99,16.02,15.99,16.02,847200.0,10.6431,10.663,10.6431,10.663,847200.0
2005-06-06 13:50:00,16.01,16.03,16.01,16.02,487200.0,10.6564,10.6697,10.6564,10.663,487200.0
2005-06-06 14:00:00,16.02,16.05,16.01,16.03,805200.0,10.663,10.683,10.6564,10.6697,805200.0
2005-06-06 14:10:00,16.03,16.04,16.0,16.0,479700.0,10.6697,10.6764,10.6497,10.6497,479700.0
2005-06-06 14:20:00,16.0,16.01,16.0,16.0,368400.0,10.6497,10.6564,10.6497,10.6497,368400.0
2005-06-06 14:30:00,16.0,16.01,15.99,16.01,681600.0,10.6497,10.6564,10.6431,10.6564,681600.0
2005-06-06 14:40:00,16.01,16.01,15.94,15.95,672600.0,10.6564,10.6564,10.6098,10.6165,672600.0
2005-06-06 14:50:00,15.95,15.96,15.94,15.95,551100.0,10.6165,10.6231,10.6098,10.6165,551100.0
2005-06-06 15:00:00,15.95,15.95,15.92,15.92,488700.0,10.6165,10.6165,10.5965,10.5965,488700.0
2005-06-06 15:10:00,15.93,15.93,15.91,15.93,553800.0,10.6031,10.6031,10.5898,10.6031,553800.0
2005-06-06 15:20:00,15.93,15.95,15.92,15.94,549900.0,10.6031,10.6165,10.5965,10.6098,549900.0
2005-06-06 15:30:00,15.94,15.95,15.93,15.94,543000.0,10.6098,10.6165,10.6031,10.6098,543000.0
2005-06-06 15:40:00,15.94,15.95,15.93,15.94,636600.0,10.6098,10.6165,10.6031,10.6098,636600.0
2005-06-06 15:50:00,15.93,15.94,15.91,15.92,1084200.0,10.6031,10.6098,10.5898,10.5965,1084200.0
2005-06-07 09:30:00,15.98,16.01,15.94,15.96,1396800.0,10.6364,10.6564,10.6098,10.6231,1396800.0
2005-06-07 09:40:00,15.96,15.96,15.91,15.96,706500.0,10.6231,10.6231,10.5898,10.6231,706500.0
2005-06-07 09:50:00,15.96,15.98,15.96,15.98,1126200.0,10.6231,10.6364,10.6231,10.6364,1126200.0
2005-06-07 10:00:00,15.98,15.98,15.95,15.98,1004100.0,10.6364,10.6364,10.6165,10.6364,1004100.0
2005-06-07 10:10:00,15.98,16.01,15.98,16.0,873000.0,10.6364,10.6564,10.6364,10.6497,873000.0
2005-06-07 10:20:00,15.99,16.03,15.98,16.01,1013700.0,10.6431,10.6697,10.6364,10.6564,1013700.0
2005-06-07 10:30:00,16.01,16.02,15.97,15.99,488700.0,10.6564,10.663,10.6298,10.6431,488700.0
2005-06-07 10:40:00,15.99,15.99,15.97,15.98,476100.0,10.6431,10.6431,10.6298,10.6364,476100.0
2005-06-07 10:50:00,15.98,15.99,15.96,15.96,519600.0,10.6364,10.6431,10.6231,10.6231,519600.0
2005-06-07 11:00:00,15.96,15.97,15.95,15.96,618000.0,10.6231,10.6298,10.6165,10.6231,618000.0
2005-06-07 11:10:00,15.96,15.97,15.95,15.95,417300.0,10.6231,10.6298,10.6165,10.6165,417300.0
2005-06-07 11:20:00,15.96,15.97,15.95,15.96,436500.0,10.6231,10.6298,10.6165,10.6231,436500.0
2005-06-07 11:30:00,15.96,15.98,15.96,15.97,473100.0,10.6231,10.6364,10.6231,10.6298,473100.0
2005-06-07 11:40:00,15.97,15.98,15.96,15.97,381900.0,10.6298,10.6364,10.6231,10.6298,381900.0
2005-06-07 11:50:00,15.97,15.98,15.97,15.98,309900.0,10.6298,10.6364,10.6298,10.6364,309900.0
2005-06-07 12:00:00,15.98,16.0,15.98,15.98,514200.0,10.6364,10.6497,10.6364,10.6364,514200.0
2005-06-07 12:10:00,15.98,15.98,15.96,15.97,453300.0,10.6364,10.6364,10.6231,10.6298,453300.0
2005-06-07 12:20:00,15.97,15.98,15.96,15.98,204000.0,10.6298,10.6364,10.6231,10.6364,204000.0
2005-06-07 12:30:00,15.97,15.99,15.97,15.98,503700.0,10.6298,10.6431,10.6298,10.6364,503700.0
2005-06-07 12:40:00,15.98,16.0,15.98,16.0,388200.0,10.6364,10.6497,10.6364,10.6497,388200.0
2005-06-07 12:50:00,15.99,16.01,15.99,16.0,701100.0,10.6431,10.6564,10.6431,10.6497,701100.0
2005-06-07 13:00:00,16.0,16.01,15.99,16.01,354600.0,10.6497,10.6564,10.6431,10.6564,354600.0
2005-06-07 13:10:00,16.01,16.02,16.0,16.01,285900.0,10.6564,10.663,10.6497,10.6564,285900.0
2005-06-07 13:20:00,16.01,16.01,15.98,15.98,484800.0,10.6564,10.6564,10.6364,10.6364,484800.0
2005-06-07 13:30:00,15.99,16.0,15.97,15.98,435900.0,10.6431,10.6497,10.6298,10.6364,435900.0
2005-06-07 13:40:00,15.99,15.99,15.97,15.98,266100.0,10.6431,10.6431,10.6298,10.6364,266100.0
2005-06-07 13:50:00,15.98,15.99,15.97,15.98,750300.0,10.6364,10.6431,10.6298,10.6364,750300.0
2005-06-07 14:00:00,15.98,15.98,15.96,15.98,387600.0,10.6364,10.6364,10.6231,10.6364,387600.0
2005-06-07 14:10:00,15.98,15.98,15.92,15.96,903000.0,10.6364,10.6364,10.5965,10.6231,903000.0
2005-06-07 14:20:00,15.96,15.96,15.92,15.93,475500.0,10.6231,10.6231,10.5965,10.6031,475500.0
2005-06-07 14:30:00,15.93,15.99,15.92,15.97,544500.0,10.6031,10.6431,10.5965,10.6298,544500.0
2005-06-07 14:40:00,15.97,15.97,15.94,15.94,491400.0,10.6298,10.6298,10.6098,10.6098,491400.0
2005-06-07 14:50:00,15.94,15.98,15.94,15.97,651900.0,10.6098,10.6364,10.6098,10.6298,651900.0
2005-06-07 15:00:00,15.97,15.97,15.93,15.95,749700.0,10.6298,10.6298,10.6031,10.6165,749700.0
2005-06-07 15:10:00,15.95,15.97,15.93,15.96,862800.0,10.6165,10.6298,10.6031,10.6231,862800.0
2005-06-07 15:20:00,15.96,15.97,15.94,15.94,727500.0,10.6231,10.6298,10.6098,10.6098,727500.0
2005-06-07 15:30:00,15.94,15.95,15.93,15.94,768600.0,10.6098,10.6165,10.6031,10.6098,768600.0
2005-06-07 15:40:00,15.94,15.95,15.93,15.94,849600.0,10.6098,10.6165,10.6031,10.6098,849600.0
2005-06-07 15:50:00,15.94,15.94,15.91,15.93,836400.0,10.6098,10.6098,10.5898,10.6031,836400.0
2005-06-08 09:30:00,15.96,15.96,15.88,15.88,983400.0,10.6231,10.6231,10.5699,10.5699,983400.0
2005-06-08 09:40:00,15.89,15.89,15.84,15.86,863400.0,10.5765,10.5765,10.5432,10.5565,863400.0
2005-06-08 09:50:00,15.86,15.88,15.85,15.86,822000.0,10.5565,10.5699,10.5499,10.5565,822000.0
2005-06-08 10:00:00,15.86,15.88,15.85,15.88,616500.0,10.5565,10.5699,10.5499,10.5699,616500.0
2005-06-08 10:10:00,15.88,15.9,15.87,15.88,742800.0,10.5699,10.5832,10.5632,10.5699,742800.0
2005-06-08 10:20:00,15.88,15.89,15.86,15.86,558600.0,10.5699,10.5765,10.5565,10.5565,558600.0
2005-06-08 10:30:00,15.87,15.87,15.84,15.84,1058700.0,10.5632,10.5632,10.5432,10.5432,1058700.0
2005-06-08 10:40:00,15.84,15.86,15.83,15.83,1110600.0,10.5432,10.5565,10.5366,10.5366,1110600.0
2005-06-08 10:50:00,15.83,15.85,15.82,15.85,648000.0,10.5366,10.5499,10.5299,10.5499,648000.0
2005-06-08 11:00:00,15.84,15.85,15.83,15.84,503400.0,10.5432,10.5499,10.5366,10.5432,503400.0
2005-06-08 11:10:00,15.84,15.85,15.83,15.84,390600.0,10.5432,10.5499,10.5366,10.5432,390600.0
2005-06-08 11:20:00,15.84,15.84,15.83,15.83,393900.0,10.5432,10.5432,10.5366,10.5366,393900.0
2005-06-08 11:30:00,15.83,15.84,15.82,15.83,421800.0,10.5366,10.5432,10.5299,10.5366,421800.0
2005-06-08 11:40:00,15.83,15.84,15.83,15.84,368100.0,10.5366,10.5432,10.5366,10.5432,368100.0
2005-06-08 11:50:00,15.84,15.86,15.84,15.85,711000.0,10.5432,10.5565,10.5432,10.5499,711000.0
2005-06-08 12:00:00,15.86,15.86,15.84,15.84,388500.0,10.5565,10.5565,10.5432,10.5432,388500.0
2005-06-08 12:10:00,15.84,15.85,15.83,15.84,513000.0,10.5432,10.5499,10.5366,10.5432,513000.0
2005-06-08 12:20:00,15.83,15.85,15.83,15.85,246900.0,10.5366,10.5499,10.5366,10.5499,246900.0
2005-06-08 12:30:00,15.85,15.85,15.84,15.85,331800.0,10.5499,10.5499,10.5432,10.5499,331800.0
2005-06-08 12:40:00,15.85,15.87,15.84,15.87,615600.0,10.5499,10.5632,10.5432,10.5632,615600.0
2005-06-08 12:50:00,15.87,15.87,15.84,15.84,456600.0,10.5632,10.5632,10.5432,10.5432,456600.0
2005-06-08 13:00:00,15.85,15.86,15.84,15.85,327300.0,10.5499,10.5565,10.5432,10.5499,327300.0
2005-06-08 13:10:00,15.85,15.85,15.84,15.84,335700.0,10.5499,10.5499,10.5432,10.5432,335700.0
2005-06-08 13:20:00,15.84,15.85,15.83,15.84,461100.0,10.5432,10.5499,10.5366,10.5432,461100.0
2005-06-08 13:30:00,15.84,15.84,15.82,15.82,597000.0,10.5432,10.5432,10.5299,10.5299,597000.0
2005-06-08 13:40:00,15.83,15.84,15.81,15.81,390900.0,10.5366,10.5432,10.5233,10.5233,390900.0
2005-06-08 13:50:00,15.81,15.82,15.79,15.81,588300.0,10.5233,10.5299,10.51,10.5233,588300.0
2005-06-08 14:00:00,15.82,15.82,15.77,15.79,1025400.0,10.5299,10.5299,10.4966,10.51,1025400.0
2005-06-08 14:10:00,15.8,15.8,15.77,15.79,651000.0,10.5166,10.5166,10.4966,10.51,651000.0
2005-06-08 14:20:00,15.79,15.81,15.78,15.81,447300.0,10.51,10.5233,10.5033,10.5233,447300.0
2005-06-08 14:30:00,15.81,15.82,15.8,15.82,350400.0,10.5233,10.5299,10.5166,10.5299,350400.0
2005-06-08 14:40:00,15.82,15.82,15.81,15.81,574800.0,10.5299,10.5299,10.5233,10.5233,574800.0
2005-06-08 14:50:00,15.81,15.83,15.8,15.82,504900.0,10.5233,10.5366,10.5166,10.5299,504900.0
2005-06-08 15:00:00,15.82,15.84,15.81,15.84,615600.0,10.5299,10.5432,10.5233,10.5432,615600.0
2005-06-08 15:10:00,15.84,15.85,15.83,15.84,628200.0,10.5432,10.5499,10.5366,10.5432,628200.0
2005-06-08 15:20:00,15.84,15.85,15.83,15.85,699900.0,10.5432,10.5499,10.5366,10.5499,699900.0
2005-06-08 15:30:00,15.85,15.87,15.85,15.86,1372800.0,10.5499,10.5632,10.5499,10.5565,1372800.0
2005-06-08 15:40:00,15.87,15.88,15.85,15.87,1006800.0,10.5632,10.5699,10.5499,10.5632,1006800.0
2005-06-08 15:50:00,15.88,15.88,15.85,15.85,788400.0,10.5699,10.5699,10.5499,10.5499,788400.0
2005-06-09 09:30:00,15.85,15.87,15.84,15.85,1068300.0,10.5499,10.5632,10.5432,10.5499,1068300.0
2005-06-09 09:40:00,15.85,15.85,15.82,15.82,819600.0,10.5499,10.5499,10.5299,10.5299,819600.0
2005-06-09 09:50:00,15.82,15.9,15.82,15.88,892200.0,10.5299,10.5832,10.5299,10.5699,892200.0
2005-06-09 10:00:00,15.89,15.92,15.84,15.92,1071900.0,10.5765,10.5965,10.5432,10.5965,1071900.0
2005-06-09 10:10:00,15.92,15.95,15.89,15.89,1619700.0,10.5965,10.6165,10.5765,10.5765,1619700.0
2005-06-09 10:20:00,15.9,15.92,15.88,15.89,793800.0,10.5832,10.5965,10.5699,10.5765,793800.0
2005-06-09 10:30:00,15.9,15.9,15.87,15.88,438000.0,10.5832,10.5832,10.5632,10.5699,438000.0
2005-06-09 10:40:00,15.88,15.89,15.85,15.87,543900.0,10.5699,10.5765,10.5499,10.5632,543900.0
2005-06-09 10:50:00,15.87,15.9,15.87,15.9,564300.0,10.5632,10.5832,10.5632,10.5832,564300.0
2005-06-09 11:00:00,15.9,15.93,15.89,15.91,376500.0,10.5832,10.6031,10.5765,10.5898,376500.0
2005-06-09 11:10:00,15.91,15.93,15.91,15.92,775200.0,10.5898,10.6031,10.5898,10.5965,775200.0
2005-06-09 11:20:00,15.92,15.93,15.89,15.89,601800.0,10.5965,10.6031,10.5765,10.5765,601800.0
2005-06-09 11:30:00,15.89,15.93,15.89,15.92,686700.0,10.5765,10.6031,10.5765,10.5965,686700.0
2005-06-09 11:40:00,15.92,15.97,15.92,15.96,915300.0,10.5965,10.6298,10.5965,10.6231,915300.0
2005-06-09 11:50:00,15.96,15.98,15.95,15.97,732000.0,10.6231,10.6364,10.6165,10.6298,732000.0
2005-06-09 12:00:00,15.97,16.02,15.97,16.01,1327500.0,10.6298,10.663,10.6298,10.6564,1327500.0
2005-06-09 12:10:00,16.01,16.02,15.98,16.0,479700.0,10.6564,10.663,10.6364,10.6497,479700.0
2005-06-09 12:20:00,16.0,16.03,15.99,16.03,1241400.0,10.6497,10.6697,10.6431,10.6697,1241400.0
2005-06-09 12:30:00,16.03,16.03,16.01,16.02,770400.0,10.6697,10.6697,10.6564,10.663,770400.0
2005-06-09 12:40:00,16.02,16.02,15.98,15.98,699900.0,10.663,10.663,10.6364,10.6364,699900.0
2005-06-09 12:50:00,15.98,16.01,15.97,15.99,525900.0,10.6364,10.6564,10.6298,10.6431,525900.0
2005-06-09 13:00:00,15.99,15.99,15.97,15.99,439500.0,10.6431,10.6431,10.6298,10.6431,439500.0
2005-06-09 13:10:00,15.99,15.99,15.92,15.93,606900.0,10.6431,10.6431,10.5965,10.6031,606900.0
2005-06-09 13:20:00,15.94,15.96,15.91,15.95,548100.0,10.6098,10.6231,10.5898,10.6165,548100.0
2005-06-09 13:30:00,15.95,15.97,15.93,15.96,297900.0,10.6165,10.6298,10.6031,10.6231,297900.0
2005-06-09 13:40:00,15.96,15.96,15.93,15.93,357300.0,10.6231,10.6231,10.6031,10.6031,357300.0
2005-06-09 13:50:00,15.94,15.95,15.92,15.95,574500.0,10.6098,10.6165,10.5965,10.6165,574500.0
2005-06-09 14:00:00,15.95,15.96,15.93,15.94,537600.0,10.6165,10.6231,10.6031,10.6098,537600.0
2005-06-09 14:10:00,15.93,15.95,15.92,15.93,403800.0,10.6031,10.6165,10.5965,10.6031,403800.0
2005-06-09 14:20:00,15.93,15.93,15.9,15.92,566700.0,10.6031,10.6031,10.5832,10.5965,566700.0
2005-06-09 14:30:00,15.92,15.94,15.91,15.92,890100.0,10.5965,10.6098,10.5898,10.5965,890100.0
2005-06-09 14:40:00,15.92,15.95,15.92,15.93,605700.0,10.5965,10.6165,10.5965,10.6031,605700.0
2005-06-09 14:50:00,15.93,15.95,15.93,15.94,303900.0,10.6031,10.6165,10.6031,10.6098,303900.0
2005-06-09 15:00:00,15.94,15.97,15.93,15.94,500700.0,10.6098,10.6298,10.6031,10.6098,500700.0
2005-06-09 15:10:00,15.95,15.98,15.94,15.98,730500.0,10.6165,10.6364,10.6098,10.6364,730500.0
2005-06-09 15:20:00,15.98,15.99,15.94,15.95,705000.0,10.6364,10.6431,10.6098,10.6165,705000.0
2005-06-09 15:30:00,15.95,15.96,15.94,15.95,415500.0,10.6165,10.6231,10.6098,10.6165,415500.0
2005-06-09 15:40:00,15.95,15.97,15.93,15.94,868200.0,10.6165,10.6298,10.6031,10.6098,868200.0
2005-06-09 15:50:00,15.94,15.96,15.93,15.94,980700.0,10.6098,10.6231,10.6031,10.6098,980700.0
2005-06-10 09:30:00,15.93,15.98,15.93,15.95,932700.0,10.6031,10.6364,10.6031,10.6165,932700.0
2005-06-10 09:40:00,15.95,16.01,15.94,16.0,1076100.0,10.6165,10.6564,10.6098,10.6497,1076100.0
2005-06-10 09:50:00,16.0,16.01,15.98,15.98,690600.0,10.6497,10.6564,10.6364,10.6364,690600.0
2005-06-10 10:00:00,15.98,15.98,15.94,15.94,786900.0,10.6364,10.6364,10.6098,10.6098,786900.0
2005-06-10 10:10:00,15.94,15.94,15.9,15.9,1126200.0,10.6098,10.6098,10.5832,10.5832,1126200.0
2005-06-10 10:20:00,15.9,15.93,15.88,15.91,790200.0,10.5832,10.6031,10.5699,10.5898,790200.0
2005-06-10 10:30:00,15.91,15.93,15.9,15.93,574500.0,10.5898,10.6031,10.5832,10.6031,574500.0
2005-06-10 10:40:00,15.93,15.95,15.92,15.93,459900.0,10.6031,10.6165,10.5965,10.6031,459900.0
2005-06-10 10:50:00,15.93,15.94,15.92,15.92,266100.0,10.6031,10.6098,10.5965,10.5965,266100.0
2005-06-10 11:00:00,15.92,15.95,15.92,15.94,303300.0,10.5965,10.6165,10.5965,10.6098,303300.0
2005-06-10 11:10:00,15.94,15.95,15.93,15.94,500400.0,10.6098,10.6165,10.6031,10.6098,500400.0
2005-06-10 11:20:00,15.94,15.95,15.92,15.94,487200.0,10.6098,10.6165,10.5965,10.6098,487200.0
2005-06-10 11:30:00,15.94,15.94,15.92,15.92,698700.0,10.6098,10.6098,10.5965,10.5965,698700.0
2005-06-10 11:40:00,15.92,15.93,15.91,15.92,436800.0,10.5965,10.6031,10.5898,10.5965,436800.0
2005-06-10 11:50:00,15.92,15.92,15.91,15.91,612900.0,10.5965,10.5965,10.5898,10.5898,612900.0
2005-06-10 12:00:00,15.91,15.93,15.91,15.92,456600.0,10.5898,10.6031,10.5898,10.5965,456600.0
2005-06-10 12:10:00,15.92,15.92,15.9,15.9,625500.0,10.5965,10.5965,10.5832,10.5832,625500.0
2005-06-10 12:20:00,15.91,15.91,15.9,15.91,427800.0,10.5898,10.5898,10.5832,10.5898,427800.0
2005-06-10 12:30:00,15.91,15.92,15.9,15.92,246600.0,10.5898,10.5965,10.5832,10.5965,246600.0
2005-06-10 12:40:00,15.92,15.93,15.91,15.92,359100.0,10.5965,10.6031,10.5898,10.5965,359100.0
2005-06-10 12:50:00,15.92,15.92,15.9,15.9,230700.0,10.5965,10.5965,10.5832,10.5832,230700.0
2005-06-10 13:00:00,15.9,15.91,15.9,15.9,276000.0,10.5832,10.5898,10.5832,10.5832,276000.0
2005-06-10 13:10:00,15.9,15.92,15.89,15.91,235500.0,10.5832,10.5965,10.5765,10.5898,235500.0
2005-06-10 13:20:00,15.91,15.92,15.9,15.91,479400.0,10.5898,10.5965,10.5832,10.5898,479400.0
2005-06-10 13:30:00,15.91,15.94,15.91,15.93,234000.0,10.5898,10.6098,10.5898,10.6031,234000.0
2005-06-10 13:40:00,15.93,15.94,15.93,15.93,214500.0,10.6031,10.6098,10.6031,10.6031,214500.0
2005-06-10 13:50:00,15.93,15.93,15.92,15.93,264900.0,10.6031,10.6031,10.5965,10.6031,264900.0
2005-06-10 14:00:00,15.92,15.93,15.91,15.91,472800.0,10.5965,10.6031,10.5898,10.5898,472800.0
2005-06-10 14:10:00,15.92,15.93,15.91,15.91,421800.0,10.5965,10.6031,10.5898,10.5898,421800.0
2005-06-10 14:20:00,15.91,15.92,15.9,15.91,666000.0,10.5898,10.5965,10.5832,10.5898,666000.0
2005-06-10 14:30:00,15.91,15.91,15.88,15.89,546900.0,10.5898,10.5898,10.5699,10.5765,546900.0
2005-06-10 14:40:00,15.89,15.9,15.89,15.89,609900.0,10.5765,10.5832,10.5765,10.5765,609900.0
2005-06-10 14:50:00,15.89,15.92,15.88,15.92,683400.0,10.5765,10.5965,10.5699,10.5965,683400.0
2005-06-10 15:00:00,15.92,15.97,15.91,15.97,1075500.0,10.5965,10.6298,10.5898,10.6298,1075500.0
2005-06-10 15:10:00,15.96,16.0,15.96,15.99,1434900.0,10.6231,10.6497,10.6231,10.6431,1434900.0
2005-06-10 15:20:00,15.99,15.99,15.95,15.97,891300.0,10.6431,10.6431,10.6165,10.6298,891300.0
2005-06-10 15:30:00,15.97,15.98,15.96,15.96,567000.0,10.6298,10.6364,10.6231,10.6231,567000.0
2005-06-10 15:40:00,15.96,15.97,15.95,15.96,1000500.0,10.6231,10.6298,10.6165,10.6231,1000500.0
2005-06-10 15:50:00,15.95,15.99,15.95,15.99,1380900.0,10.6165,10.6431,10.6165,10.6431,1380900.0
2005-06-13 09:30:00,16.0,16.14,16.0,16.12,1834800.0,10.6497,10.7429,10.6497,10.7296,1834800.0
2005-06-13 09:40:00,16.12,16.16,16.08,16.11,1961400.0,10.7296,10.7562,10.703,10.7229,1961400.0
2005-06-13 09:50:00,16.11,16.12,16.07,16.11,1431900.0,10.7229,10.7296,10.6963,10.7229,1431900.0
2005-06-13 10:00:00,16.11,16.11,16.05,16.07,794100.0,10.7229,10.7229,10.683,10.6963,794100.0
2005-06-13 10:10:00,16.07,16.07,16.05,16.07,679500.0,10.6963,10.6963,10.683,10.6963,679500.0
2005-06-13 10:20:00,16.07,16.08,16.04,16.05,830700.0,10.6963,10.703,10.6764,10.683,830700.0
2005-06-13 10:30:00,16.04,16.1,16.04,16.08,1316400.0,10.6764,10.7163,10.6764,10.703,1316400.0
2005-06-13 10:40:00,16.09,16.11,16.07,16.11,1198500.0,10.7096,10.7229,10.6963,10.7229,1198500.0
2005-06-13 10:50:00,16.11,16.13,16.09,16.13,599700.0,10.7229,10.7363,10.7096,10.7363,599700.0
2005-06-13 11:00:00,16.12,16.15,16.12,16.15,1378800.0,10.7296,10.7496,10.7296,10.7496,1378800.0
2005-06-13 11:10:00,16.15,16.18,16.14,16.17,1864500.0,10.7496,10.7695,10.7429,10.7629,1864500.0
2005-06-13 11:20:00,16.18,16.18,16.15,16.16,801300.0,10.7695,10.7695,10.7496,10.7562,801300.0
2005-06-13 11:30:00,16.16,16.17,16.11,16.16,823200.0,10.7562,10.7629,10.7229,10.7562,823200.0
2005-06-13 11:40:00,16.17,16.19,16.15,16.19,1527600.0,10.7629,10.7762,10.7496,10.7762,1527600.0
2005-06-13 11:50:00,16.19,16.22,16.18,16.21,1668300.0,10.7762,10.7962,10.7695,10.7895,1668300.0
2005-06-13 12:00:00,16.21,16.24,16.18,16.19,1302000.0,10.7895,10.8095,10.7695,10.7762,1302000.0
2005-06-13 12:10:00,16.18,16.19,16.14,16.16,686100.0,10.7695,10.7762,10.7429,10.7562,686100.0
2005-06-13 12:20:00,16.16,16.18,16.15,16.18,613500.0,10.7562,10.7695,10.7496,10.7695,613500.0
2005-06-13 12:30:00,16.18,16.18,16.17,16.17,370500.0,10.7695,10.7695,10.7629,10.7629,370500.0
2005-06-13 12:40:00,16.18,16.19,16.16,16.18,511500.0,10.7695,10.7762,10.7562,10.7695,511500.0
2005-06-13 12:50:00,16.18,16.19,16.17,16.18,422700.0,10.7695,10.7762,10.7629,10.7695,422700.0
2005-06-13 13:00:00,16.18,16.19,16.18,16.18,534300.0,10.7695,10.7762,10.7695,10.7695,534300.0
2005-06-13 13:10:00,16.18,16.19,16.18,16.19,354900.0,10.7695,10.7762,10.7695,10.7762,354900.0
2005-06-13 13:20:00,16.19,16.21,16.19,16.2,551700.0,10.7762,10.7895,10.7762,10.7829,551700.0
2005-06-13 13:30:00,16.2,16.21,16.19,16.19,462000.0,10.7829,10.7895,10.7762,10.7762,462000.0
2005-06-13 13:40:00,16.19,16.22,16.19,16.22,688800.0,10.7762,10.7962,10.7762,10.7962,688800.0
2005-06-13 13:50:00,16.22,16.22,16.16,16.16,835200.0,10.7962,10.7962,10.7562,10.7562,835200.0
2005-06-13 14:00:00,16.16,16.18,16.15,16.16,869700.0,10.7562,10.7695,10.7496,10.7562,869700.0
2005-06-13 14:10:00,16.16,16.18,16.14,16.15,785700.0,10.7562,10.7695,10.7429,10.7496,785700.0
2005-06-13 14:20:00,16.16,16.16,16.15,16.15,638100.0,10.7562,10.7562,10.7496,10.7496,638100.0
2005-06-13 14:30:00,16.15,16.17,16.11,16.16,850500.0,10.7496,10.7629,10.7229,10.7562,850500.0
2005-06-13 14:40:00,16.16,16.16,16.14,16.15,355800.0,10.7562,10.7562,10.7429,10.7496,355800.0
2005-06-13 14:50:00,16.15,16.17,16.15,16.15,587700.0,10.7496,10.7629,10.7496,10.7496,587700.0
2005-06-13 15:00:00,16.15,16.16,16.11,16.13,779700.0,10.7496,10.7562,10.7229,10.7363,779700.0
2005-06-13 15:10:00,16.13,16.13,16.09,16.09,966000.0,10.7363,10.7363,10.7096,10.7096,966000.0
2005-06-13 15:20:00,16.09,16.11,16.08,16.1,1094400.0,10.7096,10.7229,10.703,10.7163,1094400.0
2005-06-13 15:30:00,16.1,16.12,16.09,16.11,938100.0,10.7163,10.7296,10.7096,10.7229,938100.0
2005-06-13 15:40:00,16.11,16.13,16.09,16.12,1050300.0,10.7229,10.7363,10.7096,10.7296,1050300.0
2005-06-13 15:50:00,16.12,16.13,16.09,16.1,1053300.0,10.7296,10.7363,10.7096,10.7163,1053300.0
2005-06-14 09:30:00,16.22,16.22,16.13,16.2,1497600.0,10.7962,10.7962,10.7363,10.7829,1497600.0
2005-06-14 09:40:00,16.2,16.23,16.18,16.22,961200.0,10.7829,10.8028,10.7695,10.7962,961200.0
2005-06-14 09:50:00,16.23,16.24,16.2,16.24,789300.0,10.8028,10.8095,10.7829,10.8095,789300.0
2005-06-14 10:00:00,16.24,16.24,16.19,16.22,829500.0,10.8095,10.8095,10.7762,10.7962,829500.0
2005-06-14 10:10:00,16.21,16.25,16.2,16.24,1193400.0,10.7895,10.8161,10.7829,10.8095,1193400.0
2005-06-14 10:20:00,16.24,16.28,16.23,16.27,1223700.0,10.8095,10.8361,10.8028,10.8294,1223700.0
2005-06-14 10:30:00,16.27,16.3,16.26,16.29,859800.0,10.8294,10.8494,10.8228,10.8428,859800.0
2005-06-14 10:40:00,16.29,16.35,16.27,16.35,1743000.0,10.8428,10.8827,10.8294,10.8827,1743000.0
2005-06-14 10:50:00,16.35,16.38,16.32,16.35,2683800.0,10.8827,10.9027,10.8627,10.8827,2683800.0
2005-06-14 11:00:00,16.35,16.43,16.35,16.4,2561100.0,10.8827,10.9359,10.8827,10.916,2561100.0
2005-06-14 11:10:00,16.4,16.43,16.39,16.39,2030700.0,10.916,10.9359,10.9093,10.9093,2030700.0
2005-06-14 11:20:00,16.39,16.39,16.3,16.31,1422000.0,10.9093,10.9093,10.8494,10.8561,1422000.0
2005-06-14 11:30:00,16.31,16.33,16.29,16.3,1119900.0,10.8561,10.8694,10.8428,10.8494,1119900.0
2005-06-14 11:40:00,16.3,16.35,16.3,16.34,632100.0,10.8494,10.8827,10.8494,10.876,632100.0
2005-06-14 11:50:00,16.34,16.42,16.34,16.42,1260600.0,10.876,10.9293,10.876,10.9293,1260600.0
2005-06-14 12:00:00,16.42,16.43,16.38,16.41,1181100.0,10.9293,10.9359,10.9027,10.9226,1181100.0
2005-06-14 12:10:00,16.41,16.43,16.38,16.39,623400.0,10.9226,10.9359,10.9027,10.9093,623400.0
2005-06-14 12:20:00,16.39,16.42,16.38,16.39,372600.0,10.9093,10.9293,10.9027,10.9093,372600.0
2005-06-14 12:30:00,16.39,16.41,16.39,16.4,339300.0,10.9093,10.9226,10.9093,10.916,339300.0
2005-06-14 12:40:00,16.4,16.4,16.39,16.4,435900.0,10.916,10.916,10.9093,10.916,435900.0
2005-06-14 12:50:00,16.4,16.41,16.39,16.41,318000.0,10.916,10.9226,10.9093,10.9226,318000.0
2005-06-14 13:00:00,16.41,16.41,16.38,16.38,461400.0,10.9226,10.9226,10.9027,10.9027,461400.0
2005-06-14 13:10:00,16.38,16.38,16.35,16.37,596700.0,10.9027,10.9027,10.8827,10.896,596700.0
2005-06-14 13:20:00,16.37,16.4,16.37,16.4,358800.0,10.896,10.916,10.896,10.916,358800.0
2005-06-14 13:30:00,16.4,16.43,16.39,16.42,1637700.0,10.916,10.9359,10.9093,10.9293,1637700.0
2005-06-14 13:40:00,16.43,16.45,16.42,16.44,1109400.0,10.9359,10.9493,10.9293,10.9426,1109400.0
2005-06-14 13:50:00,16.45,16.53,16.44,16.53,2651700.0,10.9493,11.0025,10.9426,11.0025,2651700.0
2005-06-14 14:00:00,16.53,16.54,16.48,16.5,2080800.0,11.0025,11.0092,10.9692,10.9825,2080800.0
2005-06-14 14:10:00,16.5,16.51,16.49,16.49,1065900.0,10.9825,10.9892,10.9759,10.9759,1065900.0
2005-06-14 14:20:00,16.49,16.49,16.43,16.47,898800.0,10.9759,10.9759,10.9359,10.9626,898800.0
2005-06-14 14:30:00,16.47,16.48,16.44,16.46,536700.0,10.9626,10.9692,10.9426,10.9559,536700.0
2005-06-14 14:40:00,16.47,16.47,16.43,16.45,646800.0,10.9626,10.9626,10.9359,10.9493,646800.0
2005-06-14 14:50:00,16.45,16.46,16.43,16.45,653100.0,10.9493,10.9559,10.9359,10.9493,653100.0
2005-06-14 15:00:00,16.45,16.54,16.45,16.53,1330500.0,10.9493,11.0092,10.9493,11.0025,1330500.0
2005-06-14 15:10:00,16.54,16.54,16.5,16.51,1299600.0,11.0092,11.0092,10.9825,10.9892,1299600.0
2005-06-14 15:20:00,16.5,16.53,16.5,16.52,1098300.0,10.9825,11.0025,10.9825,10.9958,1098300.0
2005-06-14 15:30:00,16.52,16.53,16.5,16.53,1577400.0,10.9958,11.0025,10.9825,11.0025,1577400.0
2005-06-14 15:40:00,16.53,16.55,16.53,16.54,1925400.0,11.0025,11.0158,11.0025,11.0092,1925400.0
2005-06-14 15:50:00,16.54,16.57,16.54,16.57,3314100.0,11.0092,11.0291,11.0092,11.0291,3314100.0
2005-06-15 09:30:00,16.67,16.77,16.65,16.69,4736700.0,11.0957,11.1623,11.0824,11.109,4736700.0
2005-06-15 09:40:00,16.69,16.73,16.69,16.71,3002700.0,11.109,11.1356,11.109,11.1223,3002700.0
2005-06-15 09:50:00,16.72,16.77,16.69,16.7,1923300.0,11.129,11.1623,11.109,11.1157,1923300.0
2005-06-15 10:00:00,16.7,16.72,16.68,16.69,2584200.0,11.1157,11.129,11.1023,11.109,2584200.0
2005-06-15 10:10:00,16.7,16.71,16.68,16.69,2778000.0,11.1157,11.1223,11.1023,11.109,2778000.0
2005-06-15 10:20:00,16.69,16.7,16.65,16.66,1465800.0,11.109,11.1157,11.0824,11.089,1465800.0
2005-06-15 10:30:00,16.66,16.67,16.57,16.58,2476800.0,11.089,11.0957,11.0291,11.0358,2476800.0
2005-06-15 10:40:00,16.58,16.6,16.54,16.55,2048100.0,11.0358,11.0491,11.0092,11.0158,2048100.0
2005-06-15 10:50:00,16.54,16.58,16.51,16.51,2021100.0,11.0092,11.0358,10.9892,10.9892,2021100.0
2005-06-15 11:00:00,16.51,16.54,16.46,16.54,1948200.0,10.9892,11.0092,10.9559,11.0092,1948200.0
2005-06-15 11:10:00,16.53,16.56,16.51,16.56,1356900.0,11.0025,11.0225,10.9892,11.0225,1356900.0
2005-06-15 11:20:00,16.56,16.58,16.53,16.53,1110600.0,11.0225,11.0358,11.0025,11.0025,1110600.0
2005-06-15 11:30:00,16.52,16.54,16.5,16.51,740100.0,10.9958,11.0092,10.9825,10.9892,740100.0
2005-06-15 11:40:00,16.51,16.51,16.49,16.5,859800.0,10.9892,10.9892,10.9759,10.9825,859800.0
2005-06-15 11:50:00,16.5,16.51,16.49,16.5,729300.0,10.9825,10.9892,10.9759,10.9825,729300.0
2005-06-15 12:00:00,16.5,16.52,16.5,16.52,391200.0,10.9825,10.9958,10.9825,10.9958,391200.0
2005-06-15 12:10:00,16.52,16.52,16.48,16.49,845700.0,10.9958,10.9958,10.9692,10.9759,845700.0
2005-06-15 12:20:00,16.49,16.52,16.48,16.51,583200.0,10.9759,10.9958,10.9692,10.9892,583200.0
2005-06-15 12:30:00,16.51,16.54,16.5,16.54,774000.0,10.9892,11.0092,10.9825,11.0092,774000.0
2005-06-15 12:40:00,16.54,16.55,16.52,16.53,384300.0,11.0092,11.0158,10.9958,11.0025,384300.0
2005-06-15 12:50:00,16.53,16.54,16.52,16.53,560100.0,11.0025,11.0092,10.9958,11.0025,560100.0
2005-06-15 13:00:00,16.52,16.54,16.52,16.53,259500.0,10.9958,11.0092,10.9958,11.0025,259500.0
2005-06-15 13:10:00,16.53,16.54,16.53,16.54,226500.0,11.0025,11.0092,11.0025,11.0092,226500.0
2005-06-15 13:20:00,16.53,16.54,16.52,16.53,376500.0,11.0025,11.0092,10.9958,11.0025,376500.0
2005-06-15 13:30:00,16.53,16.54,16.51,16.54,472800.0,11.0025,11.0092,10.9892,11.0092,472800.0
2005-06-15 13:40:00,16.54,16.55,16.52,16.54,493500.0,11.0092,11.0158,10.9958,11.0092,493500.0
2005-06-15 13:50:00,16.55,16.58,16.54,16.57,660300.0,11.0158,11.0358,11.0092,11.0291,660300.0
2005-06-15 14:00:00,16.57,16.58,16.55,16.57,580800.0,11.0291,11.0358,11.0158,11.0291,580800.0
2005-06-15 14:10:00,16.57,16.6,16.56,16.59,1061700.0,11.0291,11.0491,11.0225,11.0424,1061700.0
2005-06-15 14:20:00,16.6,16.6,16.58,16.59,771300.0,11.0491,11.0491,11.0358,11.0424,771300.0
2005-06-15 14:30:00,16.59,16.6,16.57,16.59,845100.0,11.0424,11.0491,11.0291,11.0424,845100.0
2005-06-15 14:40:00,16.59,16.65,16.59,16.64,1288800.0,11.0424,11.0824,11.0424,11.0757,1288800.0
2005-06-15 14:50:00,16.64,16.65,16.62,16.63,633000.0,11.0757,11.0824,11.0624,11.0691,633000.0
2005-06-15 15:00:00,16.63,16.63,16.59,16.6,606900.0,11.0691,11.0691,11.0424,11.0491,606900.0
2005-06-15 15:10:00,16.6,16.61,16.6,16.61,549900.0,11.0491,11.0558,11.0491,11.0558,549900.0
2005-06-15 15:20:00,16.61,16.63,16.6,16.62,761700.0,11.0558,11.0691,11.0491,11.0624,761700.0
2005-06-15 15:30:00,16.62,16.63,16.61,16.62,695400.0,11.0624,11.0691,11.0558,11.0624,695400.0
2005-06-15 15:40:00,16.62,16.64,16.62,16.63,843000.0,11.0624,11.0757,11.0624,11.0691,843000.0
2005-06-15 15:50:00,16.63,16.65,16.62,16.63,1521900.0,11.0691,11.0824,11.0624,11.0691,1521900.0
2005-06-16 09:30:00,16.57,16.6,16.57,16.58,1237200.0,11.0291,11.0491,11.0291,11.0358,1237200.0
2005-06-16 09:40:00,16.59,16.62,16.58,16.61,1015200.0,11.0424,11.0624,11.0358,11.0558,1015200.0
2005-06-16 09:50:00,16.6,16.65,16.59,16.59,914400.0,11.0491,11.0824,11.0424,11.0424,914400.0
2005-06-16 10:00:00,16.59,16.62,16.59,16.59,775500.0,11.0424,11.0624,11.0424,11.0424,775500.0
2005-06-16 10:10:00,16.59,16.59,16.52,16.52,897900.0,11.0424,11.0424,10.9958,10.9958,897900.0
2005-06-16 10:20:00,16.52,16.52,16.47,16.52,1919100.0,10.9958,10.9958,10.9626,10.9958,1919100.0
2005-06-16 10:30:00,16.52,16.53,16.5,16.52,570000.0,10.9958,11.0025,10.9825,10.9958,570000.0
2005-06-16 10:40:00,16.52,16.55,16.51,16.51,684600.0,10.9958,11.0158,10.9892,10.9892,684600.0
2005-06-16 10:50:00,16.51,16.52,16.5,16.51,630600.0,10.9892,10.9958,10.9825,10.9892,630600.0
2005-06-16 11:00:00,16.51,16.53,16.5,16.51,580500.0,10.9892,11.0025,10.9825,10.9892,580500.0
2005-06-16 11:10:00,16.52,16.52,16.51,16.51,521400.0,10.9958,10.9958,10.9892,10.9892,521400.0
2005-06-16 11:20:00,16.51,16.53,16.49,16.49,503700.0,10.9892,11.0025,10.9759,10.9759,503700.0
2005-06-16 11:30:00,16.49,16.51,16.49,16.5,365700.0,10.9759,10.9892,10.9759,10.9825,365700.0
2005-06-16 11:40:00,16.49,16.52,16.49,16.5,401700.0,10.9759,10.9958,10.9759,10.9825,401700.0
2005-06-16 11:50:00,16.5,16.52,16.5,16.5,632400.0,10.9825,10.9958,10.9825,10.9825,632400.0
2005-06-16 12:00:00,16.51,16.51,16.47,16.49,623100.0,10.9892,10.9892,10.9626,10.9759,623100.0
2005-06-16 12:10:00,16.48,16.48,16.43,16.48,694800.0,10.9692,10.9692,10.9359,10.9692,694800.0
2005-06-16 12:20:00,16.48,16.48,16.47,16.48,252300.0,10.9692,10.9692,10.9626,10.9692,252300.0
2005-06-16 12:30:00,16.47,16.51,16.47,16.5,691200.0,10.9626,10.9892,10.9626,10.9825,691200.0
2005-06-16 12:40:00,16.5,16.5,16.49,16.49,425100.0,10.9825,10.9825,10.9759,10.9759,425100.0
2005-06-16 12:50:00,16.48,16.5,16.47,16.47,279600.0,10.9692,10.9825,10.9626,10.9626,279600.0
2005-06-16 13:00:00,16.47,16.49,16.46,16.49,594600.0,10.9626,10.9759,10.9559,10.9759,594600.0
2005-06-16 13:10:00,16.49,16.5,16.49,16.49,413400.0,10.9759,10.9825,10.9759,10.9759,413400.0
2005-06-16 13:20:00,16.49,16.49,16.49,16.49,522900.0,10.9759,10.9759,10.9759,10.9759,522900.0
2005-06-16 13:30:00,16.49,16.51,16.48,16.49,741900.0,10.9759,10.9892,10.9692,10.9759,741900.0
2005-06-16 13:40:00,16.49,16.5,16.49,16.5,635700.0,10.9759,10.9825,10.9759,10.9825,635700.0
2005-06-16 13:50:00,16.5,16.5,16.47,16.48,582900.0,10.9825,10.9825,10.9626,10.9692,582900.0
2005-06-16 14:00:00,16.48,16.5,16.47,16.48,824400.0,10.9692,10.9825,10.9626,10.9692,824400.0
2005-06-16 14:10:00,16.48,16.49,16.46,16.46,370800.0,10.9692,10.9759,10.9559,10.9559,370800.0
2005-06-16 14:20:00,16.46,16.46,16.43,16.43,814200.0,10.9559,10.9559,10.9359,10.9359,814200.0
2005-06-16 14:30:00,16.43,16.45,16.42,16.43,681600.0,10.9359,10.9493,10.9293,10.9359,681600.0
2005-06-16 14:40:00,16.43,16.46,16.43,16.43,625800.0,10.9359,10.9559,10.9359,10.9359,625800.0
2005-06-16 14:50:00,16.43,16.45,16.43,16.45,614700.0,10.9359,10.9493,10.9359,10.9493,614700.0
2005-06-16 15:00:00,16.45,16.45,16.41,16.42,1135800.0,10.9493,10.9493,10.9226,10.9293,1135800.0
2005-06-16 15:10:00,16.42,16.44,16.41,16.42,1047600.0,10.9293,10.9426,10.9226,10.9293,1047600.0
2005-06-16 15:20:00,16.42,16.44,16.41,16.43,1067100.0,10.9293,10.9426,10.9226,10.9359,1067100.0
2005-06-16 15:30:00,16.43,16.48,16.43,16.47,971700.0,10.9359,10.9692,10.9359,10.9626,971700.0
2005-06-16 15:40:00,16.47,16.48,16.46,16.48,1368000.0,10.9626,10.9692,10.9559,10.9692,1368000.0
2005-06-16 15:50:00,16.48,16.48,16.44,16.45,1451700.0,10.9692,10.9692,10.9426,10.9493,1451700.0
2005-06-17 09:30:00,16.21,16.58,16.21,16.53,13219800.0,10.7895,11.0358,10.7895,11.0025,13219800.0
2005-06-17 09:40:00,16.52,16.53,16.48,16.51,2032500.0,10.9958,11.0025,10.9692,10.9892,2032500.0
2005-06-17 09:50:00,16.52,16.54,16.5,16.5,1606800.0,10.9958,11.0092,10.9825,10.9825,1606800.0
2005-06-17 10:00:00,16.5,16.51,16.48,16.49,1371900.0,10.9825,10.9892,10.9692,10.9759,1371900.0
2005-06-17 10:10:00,16.48,16.48,16.37,16.38,1301700.0,10.9692,10.9692,10.896,10.9027,1301700.0
2005-06-17 10:20:00,16.38,16.4,16.37,16.38,854400.0,10.9027,10.916,10.896,10.9027,854400.0
2005-06-17 10:30:00,16.38,16.44,16.37,16.42,792900.0,10.9027,10.9426,10.896,10.9293,792900.0
2005-06-17 10:40:00,16.42,16.42,16.38,16.38,483900.0,10.9293,10.9293,10.9027,10.9027,483900.0
2005-06-17 10:50:00,16.38,16.39,16.36,16.37,644700.0,10.9027,10.9093,10.8894,10.896,644700.0
2005-06-17 11:00:00,16.36,16.37,16.32,16.33,653700.0,10.8894,10.896,10.8627,10.8694,653700.0
2005-06-17 11:10:00,16.33,16.34,16.3,16.3,846300.0,10.8694,10.876,10.8494,10.8494,846300.0
2005-06-17 11:20:00,16.3,16.35,16.3,16.34,612600.0,10.8494,10.8827,10.8494,10.876,612600.0
2005-06-17 11:30:00,16.34,16.35,16.32,16.32,635700.0,10.876,10.8827,10.8627,10.8627,635700.0
2005-06-17 11:40:00,16.32,16.33,16.29,16.29,624000.0,10.8627,10.8694,10.8428,10.8428,624000.0
2005-06-17 11:50:00,16.29,16.31,16.28,16.3,865500.0,10.8428,10.8561,10.8361,10.8494,865500.0
2005-06-17 12:00:00,16.3,16.32,16.29,16.3,641100.0,10.8494,10.8627,10.8428,10.8494,641100.0
2005-06-17 12:10:00,16.29,16.31,16.29,16.3,311700.0,10.8428,10.8561,10.8428,10.8494,311700.0
2005-06-17 12:20:00,16.3,16.32,16.3,16.31,306900.0,10.8494,10.8627,10.8494,10.8561,306900.0
2005-06-17 12:30:00,16.31,16.32,16.3,16.32,458700.0,10.8561,10.8627,10.8494,10.8627,458700.0
2005-06-17 12:40:00,16.32,16.33,16.31,16.33,618300.0,10.8627,10.8694,10.8561,10.8694,618300.0
2005-06-17 12:50:00,16.33,16.34,16.33,16.33,1187400.0,10.8694,10.876,10.8694,10.8694,1187400.0
2005-06-17 13:00:00,16.33,16.34,16.32,16.34,596100.0,10.8694,10.876,10.8627,10.876,596100.0
2005-06-17 13:10:00,16.33,16.36,16.32,16.33,625800.0,10.8694,10.8894,10.8627,10.8694,625800.0
2005-06-17 13:20:00,16.33,16.33,16.31,16.32,259800.0,10.8694,10.8694,10.8561,10.8627,259800.0
2005-06-17 13:30:00,16.32,16.33,16.31,16.33,327300.0,10.8627,10.8694,10.8561,10.8694,327300.0
2005-06-17 13:40:00,16.32,16.33,16.32,16.33,206100.0,10.8627,10.8694,10.8627,10.8694,206100.0
2005-06-17 13:50:00,16.33,16.34,16.33,16.34,429300.0,10.8694,10.876,10.8694,10.876,429300.0
2005-06-17 14:00:00,16.33,16.34,16.31,16.32,420300.0,10.8694,10.876,10.8561,10.8627,420300.0
2005-06-17 14:10:00,16.32,16.33,16.31,16.31,416400.0,10.8627,10.8694,10.8561,10.8561,416400.0
2005-06-17 14:20:00,16.32,16.33,16.3,16.3,514800.0,10.8627,10.8694,10.8494,10.8494,514800.0
2005-06-17 14:30:00,16.3,16.3,16.29,16.3,665100.0,10.8494,10.8494,10.8428,10.8494,665100.0
2005-06-17 14:40:00,16.31,16.31,16.3,16.3,478800.0,10.8561,10.8561,10.8494,10.8494,478800.0
2005-06-17 14:50:00,16.3,16.3,16.25,16.25,1163100.0,10.8494,10.8494,10.8161,10.8161,1163100.0
2005-06-17 15:00:00,16.25,16.28,16.25,16.27,966300.0,10.8161,10.8361,10.8161,10.8294,966300.0
2005-06-17 15:10:00,16.27,16.29,16.26,16.29,799500.0,10.8294,10.8428,10.8228,10.8428,799500.0
2005-06-17 15:20:00,16.29,16.31,16.29,16.29,1276800.0,10.8428,10.8561,10.8428,10.8428,1276800.0
2005-06-17 15:30:00,16.29,16.33,16.29,16.33,1274700.0,10.8428,10.8694,10.8428,10.8694,1274700.0
2005-06-17 15:40:00,16.33,16.36,16.31,16.35,1819800.0,10.8694,10.8894,10.8561,10.8827,1819800.0
2005-06-17 15:50:00,16.35,16.37,16.29,16.31,2611500.0,10.8827,10.896,10.8428,10.8561,2611500.0
2005-06-20 09:30:00,16.19,16.22,16.18,16.22,1585800.0,10.7762,10.7962,10.7695,10.7962,1585800.0
2005-06-20 09:40:00,16.22,16.22,16.19,16.21,824400.0,10.7962,10.7962,10.7762,10.7895,824400.0
2005-06-20 09:50:00,16.22,16.25,16.2,16.24,792000.0,10.7962,10.8161,10.7829,10.8095,792000.0
2005-06-20 10:00:00,16.26,16.26,16.22,16.25,806700.0,10.8228,10.8228,10.7962,10.8161,806700.0
2005-06-20 10:10:00,16.25,16.26,16.21,16.24,558900.0,10.8161,10.8228,10.7895,10.8095,558900.0
2005-06-20 10:20:00,16.24,16.28,16.24,16.27,916200.0,10.8095,10.8361,10.8095,10.8294,916200.0
2005-06-20 10:30:00,16.27,16.3,16.26,16.3,782700.0,10.8294,10.8494,10.8228,10.8494,782700.0
2005-06-20 10:40:00,16.3,16.32,16.28,16.28,728100.0,10.8494,10.8627,10.8361,10.8361,728100.0
2005-06-20 10:50:00,16.27,16.3,16.27,16.3,386100.0,10.8294,10.8494,10.8294,10.8494,386100.0
2005-06-20 11:00:00,16.3,16.32,16.28,16.3,912300.0,10.8494,10.8627,10.8361,10.8494,912300.0
2005-06-20 11:10:00,16.3,16.32,16.27,16.27,414600.0,10.8494,10.8627,10.8294,10.8294,414600.0
2005-06-20 11:20:00,16.27,16.29,16.25,16.29,332100.0,10.8294,10.8428,10.8161,10.8428,332100.0
2005-06-20 11:30:00,16.28,16.28,16.26,16.28,296100.0,10.8361,10.8361,10.8228,10.8361,296100.0
2005-06-20 11:40:00,16.28,16.29,16.27,16.28,295200.0,10.8361,10.8428,10.8294,10.8361,295200.0
2005-06-20 11:50:00,16.28,16.29,16.26,16.28,410400.0,10.8361,10.8428,10.8228,10.8361,410400.0
2005-06-20 12:00:00,16.27,16.29,16.26,16.26,441600.0,10.8294,10.8428,10.8228,10.8228,441600.0
2005-06-20 12:10:00,16.26,16.27,16.25,16.26,428700.0,10.8228,10.8294,10.8161,10.8228,428700.0
2005-06-20 12:20:00,16.26,16.26,16.24,16.25,310800.0,10.8228,10.8228,10.8095,10.8161,310800.0
2005-06-20 12:30:00,16.25,16.25,16.24,16.25,488400.0,10.8161,10.8161,10.8095,10.8161,488400.0
2005-06-20 12:40:00,16.25,16.26,16.24,16.25,241200.0,10.8161,10.8228,10.8095,10.8161,241200.0
2005-06-20 12:50:00,16.25,16.25,16.24,16.24,264600.0,10.8161,10.8161,10.8095,10.8095,264600.0
2005-06-20 13:00:00,16.24,16.24,16.22,16.23,350100.0,10.8095,10.8095,10.7962,10.8028,350100.0
2005-06-20 13:10:00,16.23,16.24,16.22,16.24,280800.0,10.8028,10.8095,10.7962,10.8095,280800.0
2005-06-20 13:20:00,16.24,16.26,16.23,16.26,282300.0,10.8095,10.8228,10.8028,10.8228,282300.0
2005-06-20 13:30:00,16.26,16.27,16.25,16.27,376800.0,10.8228,10.8294,10.8161,10.8294,376800.0
2005-06-20 13:40:00,16.27,16.28,16.26,16.27,249300.0,10.8294,10.8361,10.8228,10.8294,249300.0
2005-06-20 13:50:00,16.26,16.27,16.25,16.26,338400.0,10.8228,10.8294,10.8161,10.8228,338400.0
2005-06-20 14:00:00,16.26,16.27,16.25,16.25,503400.0,10.8228,10.8294,10.8161,10.8161,503400.0
2005-06-20 14:10:00,16.25,16.26,16.25,16.25,379200.0,10.8161,10.8228,10.8161,10.8161,379200.0
2005-06-20 14:20:00,16.25,16.27,16.25,16.27,328800.0,10.8161,10.8294,10.8161,10.8294,328800.0
2005-06-20 14:30:00,16.27,16.3,16.25,16.27,626400.0,10.8294,10.8494,10.8161,10.8294,626400.0
2005-06-20 14:40:00,16.27,16.29,16.26,16.28,461400.0,10.8294,10.8428,10.8228,10.8361,461400.0
2005-06-20 14:50:00,16.29,16.3,16.27,16.3,690300.0,10.8428,10.8494,10.8294,10.8494,690300.0
2005-06-20 15:00:00,16.3,16.32,16.28,16.3,896100.0,10.8494,10.8627,10.8361,10.8494,896100.0
2005-06-20 15:10:00,16.3,16.31,16.28,16.28,824100.0,10.8494,10.8561,10.8361,10.8361,824100.0
2005-06-20 15:20:00,16.28,16.29,16.28,16.28,524100.0,10.8361,10.8428,10.8361,10.8361,524100.0
2005-06-20 15:30:00,16.28,16.3,16.28,16.29,781800.0,10.8361,10.8494,10.8361,10.8428,781800.0
2005-06-20 15:40:00,16.29,16.31,16.27,16.3,682500.0,10.8428,10.8561,10.8294,10.8494,682500.0
2005-06-20 15:50:00,16.3,16.31,16.29,16.3,1009500.0,10.8494,10.8561,10.8428,10.8494,1009500.0
2005-06-21 09:30:00,16.33,16.36,16.31,16.35,1110600.0,10.8694,10.8894,10.8561,10.8827,1110600.0
2005-06-21 09:40:00,16.35,16.36,16.3,16.31,667200.0,10.8827,10.8894,10.8494,10.8561,667200.0
2005-06-21 09:50:00,16.31,16.31,16.22,16.23,723900.0,10.8561,10.8561,10.7962,10.8028,723900.0
2005-06-21 10:00:00,16.23,16.34,16.21,16.23,576300.0,10.8028,10.876,10.7895,10.8028,576300.0
2005-06-21 10:10:00,16.23,16.24,16.22,16.22,610500.0,10.8028,10.8095,10.7962,10.7962,610500.0
2005-06-21 10:20:00,16.22,16.25,16.22,16.25,584700.0,10.7962,10.8161,10.7962,10.8161,584700.0
2005-06-21 10:30:00,16.24,16.3,16.24,16.29,799200.0,10.8095,10.8494,10.8095,10.8428,799200.0
2005-06-21 10:40:00,16.29,16.32,16.28,16.3,571800.0,10.8428,10.8627,10.8361,10.8494,571800.0
2005-06-21 10:50:00,16.3,16.3,16.26,16.27,361500.0,10.8494,10.8494,10.8228,10.8294,361500.0
2005-06-21 11:00:00,16.27,16.29,16.25,16.27,350100.0,10.8294,10.8428,10.8161,10.8294,350100.0
2005-06-21 11:10:00,16.27,16.29,16.27,16.28,368100.0,10.8294,10.8428,10.8294,10.8361,368100.0
2005-06-21 11:20:00,16.28,16.28,16.26,16.27,734100.0,10.8361,10.8361,10.8228,10.8294,734100.0
2005-06-21 11:30:00,16.27,16.28,16.25,16.28,337800.0,10.8294,10.8361,10.8161,10.8361,337800.0
2005-06-21 11:40:00,16.28,16.28,16.25,16.27,433200.0,10.8361,10.8361,10.8161,10.8294,433200.0
2005-06-21 11:50:00,16.27,16.28,16.26,16.28,145500.0,10.8294,10.8361,10.8228,10.8361,145500.0
2005-06-21 12:00:00,16.28,16.28,16.26,16.27,242700.0,10.8361,10.8361,10.8228,10.8294,242700.0
2005-06-21 12:10:00,16.27,16.29,16.27,16.28,252600.0,10.8294,10.8428,10.8294,10.8361,252600.0
2005-06-21 12:20:00,16.28,16.29,16.27,16.27,246000.0,10.8361,10.8428,10.8294,10.8294,246000.0
2005-06-21 12:30:00,16.27,16.28,16.25,16.26,288900.0,10.8294,10.8361,10.8161,10.8228,288900.0
2005-06-21 12:40:00,16.27,16.27,16.26,16.27,372900.0,10.8294,10.8294,10.8228,10.8294,372900.0
2005-06-21 12:50:00,16.27,16.27,16.24,16.25,306300.0,10.8294,10.8294,10.8095,10.8161,306300.0
2005-06-21 13:00:00,16.25,16.26,16.24,16.26,353700.0,10.8161,10.8228,10.8095,10.8228,353700.0
2005-06-21 13:10:00,16.25,16.25,16.23,16.23,464700.0,10.8161,10.8161,10.8028,10.8028,464700.0
2005-06-21 13:20:00,16.24,16.24,16.21,16.22,477900.0,10.8095,10.8095,10.7895,10.7962,477900.0
2005-06-21 13:30:00,16.23,16.23,16.21,16.21,356400.0,10.8028,10.8028,10.7895,10.7895,356400.0
2005-06-21 13:40:00,16.21,16.24,16.21,16.24,421200.0,10.7895,10.8095,10.7895,10.8095,421200.0
2005-06-21 13:50:00,16.24,16.24,16.21,16.23,324900.0,10.8095,10.8095,10.7895,10.8028,324900.0
2005-06-21 14:00:00,16.23,16.24,16.22,16.22,631500.0,10.8028,10.8095,10.7962,10.7962,631500.0
2005-06-21 14:10:00,16.22,16.24,16.21,16.22,628500.0,10.7962,10.8095,10.7895,10.7962,628500.0
2005-06-21 14:20:00,16.23,16.24,16.21,16.22,800100.0,10.8028,10.8095,10.7895,10.7962,800100.0
2005-06-21 14:30:00,16.21,16.23,16.21,16.22,599100.0,10.7895,10.8028,10.7895,10.7962,599100.0
2005-06-21 14:40:00,16.21,16.22,16.21,16.22,503100.0,10.7895,10.7962,10.7895,10.7962,503100.0
2005-06-21 14:50:00,16.22,16.22,16.2,16.2,1222500.0,10.7962,10.7962,10.7829,10.7829,1222500.0
2005-06-21 15:00:00,16.2,16.21,16.19,16.2,966900.0,10.7829,10.7895,10.7762,10.7829,966900.0
2005-06-21 15:10:00,16.2,16.21,16.19,16.2,547200.0,10.7829,10.7895,10.7762,10.7829,547200.0
2005-06-21 15:20:00,16.2,16.2,16.19,16.19,661500.0,10.7829,10.7829,10.7762,10.7762,661500.0
2005-06-21 15:30:00,16.19,16.2,16.18,16.2,1715700.0,10.7762,10.7829,10.7695,10.7829,1715700.0
2005-06-21 15:40:00,16.2,16.2,16.17,16.18,1413000.0,10.7829,10.7829,10.7629,10.7695,1413000.0
2005-06-21 15:50:00,16.18,16.2,16.18,16.18,1936200.0,10.7695,10.7829,10.7695,10.7695,1936200.0
2005-06-22 09:30:00,16.23,16.27,16.21,16.21,1565400.0,10.8028,10.8294,10.7895,10.7895,1565400.0
2005-06-22 09:40:00,16.21,16.21,16.17,16.18,1162800.0,10.7895,10.7895,10.7629,10.7695,1162800.0
2005-06-22 09:50:00,16.17,16.19,16.16,16.17,1041000.0,10.7629,10.7762,10.7562,10.7629,1041000.0
2005-06-22 10:00:00,16.17,16.18,16.15,16.17,1023900.0,10.7629,10.7695,10.7496,10.7629,1023900.0
2005-06-22 10:10:00,16.16,16.2,16.16,16.17,1909500.0,10.7562,10.7829,10.7562,10.7629,1909500.0
2005-06-22 10:20:00,16.17,16.2,16.16,16.17,683700.0,10.7629,10.7829,10.7562,10.7629,683700.0
2005-06-22 10:30:00,16.18,16.22,16.16,16.2,1126800.0,10.7695,10.7962,10.7562,10.7829,1126800.0
2005-06-22 10:40:00,16.2,16.22,16.16,16.16,631200.0,10.7829,10.7962,10.7562,10.7562,631200.0
2005-06-22 10:50:00,16.16,16.16,16.1,16.12,885300.0,10.7562,10.7562,10.7163,10.7296,885300.0
2005-06-22 11:00:00,16.12,16.15,16.11,16.13,471300.0,10.7296,10.7496,10.7229,10.7363,471300.0
2005-06-22 11:10:00,16.13,16.15,16.12,16.14,240600.0,10.7363,10.7496,10.7296,10.7429,240600.0
2005-06-22 11:20:00,16.14,16.16,16.12,16.15,601800.0,10.7429,10.7562,10.7296,10.7496,601800.0
2005-06-22 11:30:00,16.15,16.17,16.13,16.16,471000.0,10.7496,10.7629,10.7363,10.7562,471000.0
2005-06-22 11:40:00,16.16,16.17,16.14,16.14,478200.0,10.7562,10.7629,10.7429,10.7429,478200.0
2005-06-22 11:50:00,16.15,16.16,16.13,16.15,456900.0,10.7496,10.7562,10.7363,10.7496,456900.0
2005-06-22 12:00:00,16.15,16.16,16.13,16.14,463500.0,10.7496,10.7562,10.7363,10.7429,463500.0
2005-06-22 12:10:00,16.14,16.16,16.13,16.15,316800.0,10.7429,10.7562,10.7363,10.7496,316800.0
2005-06-22 12:20:00,16.15,16.16,16.15,16.16,467400.0,10.7496,10.7562,10.7496,10.7562,467400.0
2005-06-22 12:30:00,16.16,16.17,16.16,16.16,316800.0,10.7562,10.7629,10.7562,10.7562,316800.0
2005-06-22 12:40:00,16.16,16.18,16.16,16.18,391200.0,10.7562,10.7695,10.7562,10.7695,391200.0
2005-06-22 12:50:00,16.18,16.19,16.17,16.19,462000.0,10.7695,10.7762,10.7629,10.7762,462000.0
2005-06-22 13:00:00,16.19,16.21,16.19,16.2,417300.0,10.7762,10.7895,10.7762,10.7829,417300.0
2005-06-22 13:10:00,16.2,16.2,16.19,16.2,387000.0,10.7829,10.7829,10.7762,10.7829,387000.0
2005-06-22 13:20:00,16.2,16.21,16.18,16.21,499200.0,10.7829,10.7895,10.7695,10.7895,499200.0
2005-06-22 13:30:00,16.21,16.21,16.2,16.21,312000.0,10.7895,10.7895,10.7829,10.7895,312000.0
2005-06-22 13:40:00,16.21,16.22,16.2,16.21,357600.0,10.7895,10.7962,10.7829,10.7895,357600.0
2005-06-22 13:50:00,16.21,16.22,16.19,16.2,373200.0,10.7895,10.7962,10.7762,10.7829,373200.0
2005-06-22 14:00:00,16.2,16.22,16.16,16.2,972600.0,10.7829,10.7962,10.7562,10.7829,972600.0
2005-06-22 14:10:00,16.21,16.23,16.2,16.23,1227000.0,10.7895,10.8028,10.7829,10.8028,1227000.0
2005-06-22 14:20:00,16.23,16.25,16.21,16.24,1257000.0,10.8028,10.8161,10.7895,10.8095,1257000.0
2005-06-22 14:30:00,16.24,16.25,16.23,16.24,435900.0,10.8095,10.8161,10.8028,10.8095,435900.0
2005-06-22 14:40:00,16.23,16.24,16.21,16.23,309900.0,10.8028,10.8095,10.7895,10.8028,309900.0
2005-06-22 14:50:00,16.23,16.26,16.23,16.25,660900.0,10.8028,10.8228,10.8028,10.8161,660900.0
2005-06-22 15:00:00,16.25,16.26,16.24,16.26,632400.0,10.8161,10.8228,10.8095,10.8228,632400.0
2005-06-22 15:10:00,16.26,16.3,16.26,16.29,1500000.0,10.8228,10.8494,10.8228,10.8428,1500000.0
2005-06-22 15:20:00,16.29,16.31,16.29,16.31,960600.0,10.8428,10.8561,10.8428,10.8561,960600.0
2005-06-22 15:30:00,16.31,16.31,16.28,16.28,1054800.0,10.8561,10.8561,10.8361,10.8361,1054800.0
2005-06-22 15:40:00,16.29,16.29,16.27,16.29,949500.0,10.8428,10.8428,10.8294,10.8428,949500.0
2005-06-22 15:50:00,16.29,16.3,16.27,16.27,1319400.0,10.8428,10.8494,10.8294,10.8294,1319400.0
2005-06-23 09:30:00,16.26,16.28,16.21,16.23,873300.0,10.8228,10.8361,10.7895,10.8028,873300.0
2005-06-23 09:40:00,16.24,16.3,16.23,16.27,998100.0,10.8095,10.8494,10.8028,10.8294,998100.0
2005-06-23 09:50:00,16.27,16.29,16.26,16.27,674400.0,10.8294,10.8428,10.8228,10.8294,674400.0
2005-06-23 10:00:00,16.27,16.27,16.21,16.23,690900.0,10.8294,10.8294,10.7895,10.8028,690900.0
2005-06-23 10:10:00,16.23,16.23,16.19,16.19,987300.0,10.8028,10.8028,10.7762,10.7762,987300.0
2005-06-23 10:20:00,16.19,16.23,16.18,16.21,678300.0,10.7762,10.8028,10.7695,10.7895,678300.0
2005-06-23 10:30:00,16.21,16.21,16.18,16.2,820200.0,10.7895,10.7895,10.7695,10.7829,820200.0
2005-06-23 10:40:00,16.2,16.21,16.17,16.17,404400.0,10.7829,10.7895,10.7629,10.7629,404400.0
2005-06-23 10:50:00,16.17,16.18,16.15,16.17,688200.0,10.7629,10.7695,10.7496,10.7629,688200.0
2005-06-23 11:00:00,16.17,16.22,16.17,16.21,489600.0,10.7629,10.7962,10.7629,10.7895,489600.0
2005-06-23 11:10:00,16.21,16.25,16.2,16.24,465900.0,10.7895,10.8161,10.7829,10.8095,465900.0
2005-06-23 11:20:00,16.24,16.28,16.23,16.26,619500.0,10.8095,10.8361,10.8028,10.8228,619500.0
2005-06-23 11:30:00,16.26,16.28,16.25,16.27,408000.0,10.8228,10.8361,10.8161,10.8294,408000.0
2005-06-23 11:40:00,16.27,16.27,16.24,16.26,769800.0,10.8294,10.8294,10.8095,10.8228,769800.0
2005-06-23 11:50:00,16.26,16.27,16.24,16.25,487200.0,10.8228,10.8294,10.8095,10.8161,487200.0
2005-06-23 12:00:00,16.24,16.24,16.2,16.21,445500.0,10.8095,10.8095,10.7829,10.7895,445500.0
2005-06-23 12:10:00,16.21,16.22,16.21,16.21,261000.0,10.7895,10.7962,10.7895,10.7895,261000.0
2005-06-23 12:20:00,16.21,16.22,16.19,16.2,200100.0,10.7895,10.7962,10.7762,10.7829,200100.0
2005-06-23 12:30:00,16.19,16.21,16.19,16.2,248700.0,10.7762,10.7895,10.7762,10.7829,248700.0
2005-06-23 12:40:00,16.21,16.21,16.19,16.2,189900.0,10.7895,10.7895,10.7762,10.7829,189900.0
2005-06-23 12:50:00,16.2,16.2,16.18,16.19,250500.0,10.7829,10.7829,10.7695,10.7762,250500.0
2005-06-23 13:00:00,16.18,16.19,16.17,16.17,467100.0,10.7695,10.7762,10.7629,10.7629,467100.0
2005-06-23 13:10:00,16.17,16.18,16.16,16.16,780300.0,10.7629,10.7695,10.7562,10.7562,780300.0
2005-06-23 13:20:00,16.16,16.18,16.16,16.17,350400.0,10.7562,10.7695,10.7562,10.7629,350400.0
2005-06-23 13:30:00,16.17,16.17,16.12,16.14,1177800.0,10.7629,10.7629,10.7296,10.7429,1177800.0
2005-06-23 13:40:00,16.14,16.16,16.12,16.12,1087200.0,10.7429,10.7562,10.7296,10.7296,1087200.0
2005-06-23 13:50:00,16.12,16.15,16.1,16.11,1347000.0,10.7296,10.7496,10.7163,10.7229,1347000.0
2005-06-23 14:00:00,16.11,16.11,16.08,16.1,1028700.0,10.7229,10.7229,10.703,10.7163,1028700.0
2005-06-23 14:10:00,16.1,16.12,16.08,16.12,500400.0,10.7163,10.7296,10.703,10.7296,500400.0
2005-06-23 14:20:00,16.11,16.12,16.08,16.09,594900.0,10.7229,10.7296,10.703,10.7096,594900.0
2005-06-23 14:30:00,16.1,16.12,16.08,16.11,372600.0,10.7163,10.7296,10.703,10.7229,372600.0
2005-06-23 14:40:00,16.12,16.12,16.08,16.1,664800.0,10.7296,10.7296,10.703,10.7163,664800.0
2005-06-23 14:50:00,16.1,16.1,16.05,16.07,975900.0,10.7163,10.7163,10.683,10.6963,975900.0
2005-06-23 15:00:00,16.06,16.07,16.02,16.05,840900.0,10.6897,10.6963,10.663,10.683,840900.0
2005-06-23 15:10:00,16.05,16.07,16.03,16.05,1232700.0,10.683,10.6963,10.6697,10.683,1232700.0
2005-06-23 15:20:00,16.05,16.05,16.01,16.02,1754400.0,10.683,10.683,10.6564,10.663,1754400.0
2005-06-23 15:30:00,16.02,16.04,16.0,16.02,1497000.0,10.663,10.6764,10.6497,10.663,1497000.0
2005-06-23 15:40:00,16.02,16.02,15.99,15.99,2721900.0,10.663,10.663,10.6431,10.6431,2721900.0
2005-06-23 15:50:00,15.99,16.0,15.93,15.96,2865000.0,10.6431,10.6497,10.6031,10.6231,2865000.0
2005-06-24 09:30:00,15.94,15.95,15.87,15.9,1506900.0,10.6098,10.6165,10.5632,10.5832,1506900.0
2005-06-24 09:40:00,15.89,15.89,15.84,15.86,1153800.0,10.5765,10.5765,10.5432,10.5565,1153800.0
2005-06-24 09:50:00,15.86,15.88,15.85,15.86,1360800.0,10.5565,10.5699,10.5499,10.5565,1360800.0
2005-06-24 10:00:00,15.86,15.87,15.83,15.86,1417200.0,10.5565,10.5632,10.5366,10.5565,1417200.0
2005-06-24 10:10:00,15.86,15.87,15.84,15.85,582900.0,10.5565,10.5632,10.5432,10.5499,582900.0
2005-06-24 10:20:00,15.86,15.86,15.8,15.8,1066500.0,10.5565,10.5565,10.5166,10.5166,1066500.0
2005-06-24 10:30:00,15.8,15.8,15.75,15.75,1662900.0,10.5166,10.5166,10.4833,10.4833,1662900.0
2005-06-24 10:40:00,15.75,15.8,15.75,15.8,999600.0,10.4833,10.5166,10.4833,10.5166,999600.0
2005-06-24 10:50:00,15.8,15.8,15.77,15.79,886200.0,10.5166,10.5166,10.4966,10.51,886200.0
2005-06-24 11:00:00,15.79,15.82,15.79,15.8,843300.0,10.51,10.5299,10.51,10.5166,843300.0
2005-06-24 11:10:00,15.8,15.84,15.79,15.82,1477800.0,10.5166,10.5432,10.51,10.5299,1477800.0
2005-06-24 11:20:00,15.82,15.83,15.8,15.82,772500.0,10.5299,10.5366,10.5166,10.5299,772500.0
2005-06-24 11:30:00,15.82,15.83,15.79,15.79,936600.0,10.5299,10.5366,10.51,10.51,936600.0
2005-06-24 11:40:00,15.79,15.8,15.77,15.79,948300.0,10.51,10.5166,10.4966,10.51,948300.0
2005-06-24 11:50:00,15.79,15.8,15.77,15.79,586200.0,10.51,10.5166,10.4966,10.51,586200.0
2005-06-24 12:00:00,15.79,15.8,15.78,15.79,326700.0,10.51,10.5166,10.5033,10.51,326700.0
2005-06-24 12:10:00,15.79,15.81,15.78,15.81,671700.0,10.51,10.5233,10.5033,10.5233,671700.0
2005-06-24 12:20:00,15.81,15.82,15.8,15.81,517800.0,10.5233,10.5299,10.5166,10.5233,517800.0
2005-06-24 12:30:00,15.81,15.83,15.81,15.82,483900.0,10.5233,10.5366,10.5233,10.5299,483900.0
2005-06-24 12:40:00,15.83,15.83,15.82,15.83,337500.0,10.5366,10.5366,10.5299,10.5366,337500.0
2005-06-24 12:50:00,15.83,15.85,15.82,15.83,520500.0,10.5366,10.5499,10.5299,10.5366,520500.0
2005-06-24 13:00:00,15.84,15.84,15.82,15.83,479100.0,10.5432,10.5432,10.5299,10.5366,479100.0
2005-06-24 13:10:00,15.83,15.83,15.81,15.83,852600.0,10.5366,10.5366,10.5233,10.5366,852600.0
2005-06-24 13:20:00,15.83,15.83,15.8,15.8,720900.0,10.5366,10.5366,10.5166,10.5166,720900.0
2005-06-24 13:30:00,15.8,15.81,15.78,15.81,929400.0,10.5166,10.5233,10.5033,10.5233,929400.0
2005-06-24 13:40:00,15.8,15.81,15.8,15.8,1314000.0,10.5166,10.5233,10.5166,10.5166,1314000.0
2005-06-24 13:50:00,15.8,15.81,15.79,15.79,1335900.0,10.5166,10.5233,10.51,10.51,1335900.0
2005-06-24 14:00:00,15.79,15.8,15.78,15.8,797100.0,10.51,10.5166,10.5033,10.5166,797100.0
2005-06-24 14:10:00,15.8,15.81,15.8,15.8,635100.0,10.5166,10.5233,10.5166,10.5166,635100.0
2005-06-24 14:20:00,15.8,15.82,15.8,15.82,584100.0,10.5166,10.5299,10.5166,10.5299,584100.0
2005-06-24 14:30:00,15.82,15.85,15.82,15.83,1081500.0,10.5299,10.5499,10.5299,10.5366,1081500.0
2005-06-24 14:40:00,15.83,15.84,15.82,15.83,825000.0,10.5366,10.5432,10.5299,10.5366,825000.0
2005-06-24 14:50:00,15.83,15.84,15.82,15.82,787200.0,10.5366,10.5432,10.5299,10.5299,787200.0
2005-06-24 15:00:00,15.82,15.84,15.82,15.84,720000.0,10.5299,10.5432,10.5299,10.5432,720000.0
2005-06-24 15:10:00,15.84,15.86,15.83,15.86,975600.0,10.5432,10.5565,10.5366,10.5565,975600.0
2005-06-24 15:20:00,15.86,15.91,15.84,15.9,1149000.0,10.5565,10.5898,10.5432,10.5832,1149000.0
2005-06-24 15:30:00,15.91,15.92,15.89,15.91,1515600.0,10.5898,10.5965,10.5765,10.5898,1515600.0
2005-06-24 15:40:00,15.91,15.92,15.86,15.87,1595700.0,10.5898,10.5965,10.5565,10.5632,1595700.0
2005-06-24 15:50:00,15.87,15.88,15.8,15.8,2410800.0,10.5632,10.5699,10.5166,10.5166,2410800.0
2005-06-27 09:30:00,15.79,15.83,15.79,15.82,1832100.0,10.51,10.5366,10.51,10.5299,1832100.0
2005-06-27 09:40:00,15.82,15.87,15.8,15.85,1110300.0,10.5299,10.5632,10.5166,10.5499,1110300.0
2005-06-27 09:50:00,15.85,15.88,15.83,15.84,1173600.0,10.5499,10.5699,10.5366,10.5432,1173600.0
2005-06-27 10:00:00,15.83,15.84,15.81,15.82,771900.0,10.5366,10.5432,10.5233,10.5299,771900.0
2005-06-27 10:10:00,15.82,15.84,15.8,15.84,844200.0,10.5299,10.5432,10.5166,10.5432,844200.0
2005-06-27 10:20:00,15.84,15.87,15.82,15.84,510600.0,10.5432,10.5632,10.5299,10.5432,510600.0
2005-06-27 10:30:00,15.84,15.87,15.83,15.87,406800.0,10.5432,10.5632,10.5366,10.5632,406800.0
2005-06-27 10:40:00,15.87,15.88,15.86,15.86,791100.0,10.5632,10.5699,10.5565,10.5565,791100.0
2005-06-27 10:50:00,15.87,15.87,15.83,15.84,621600.0,10.5632,10.5632,10.5366,10.5432,621600.0
2005-06-27 11:00:00,15.84,15.86,15.83,15.85,371100.0,10.5432,10.5565,10.5366,10.5499,371100.0
2005-06-27 11:10:00,15.85,15.85,15.81,15.85,867300.0,10.5499,10.5499,10.5233,10.5499,867300.0
2005-06-27 11:20:00,15.85,15.87,15.84,15.87,254400.0,10.5499,10.5632,10.5432,10.5632,254400.0
2005-06-27 11:30:00,15.86,15.86,15.83,15.84,467400.0,10.5565,10.5565,10.5366,10.5432,467400.0
2005-06-27 11:40:00,15.84,15.88,15.84,15.88,366000.0,10.5432,10.5699,10.5432,10.5699,366000.0
2005-06-27 11:50:00,15.88,15.89,15.86,15.87,345900.0,10.5699,10.5765,10.5565,10.5632,345900.0
2005-06-27 12:00:00,15.87,15.89,15.85,15.89,291900.0,10.5632,10.5765,10.5499,10.5765,291900.0
2005-06-27 12:10:00,15.89,15.9,15.87,15.89,372000.0,10.5765,10.5832,10.5632,10.5765,372000.0
2005-06-27 12:20:00,15.89,15.9,15.88,15.89,386400.0,10.5765,10.5832,10.5699,10.5765,386400.0
2005-06-27 12:30:00,15.89,15.9,15.88,15.89,407400.0,10.5765,10.5832,10.5699,10.5765,407400.0
2005-06-27 12:40:00,15.89,15.89,15.87,15.87,192900.0,10.5765,10.5765,10.5632,10.5632,192900.0
2005-06-27 12:50:00,15.87,15.88,15.84,15.86,453600.0,10.5632,10.5699,10.5432,10.5565,453600.0
2005-06-27 13:00:00,15.85,15.86,15.83,15.85,232800.0,10.5499,10.5565,10.5366,10.5499,232800.0
2005-06-27 13:10:00,15.85,15.86,15.85,15.85,156000.0,10.5499,10.5565,10.5499,10.5499,156000.0
2005-06-27 13:20:00,15.85,15.87,15.85,15.86,228000.0,10.5499,10.5632,10.5499,10.5565,228000.0
2005-06-27 13:30:00,15.86,15.87,15.85,15.86,179400.0,10.5565,10.5632,10.5499,10.5565,179400.0
2005-06-27 13:40:00,15.86,15.86,15.82,15.84,894900.0,10.5565,10.5565,10.5299,10.5432,894900.0
2005-06-27 13:50:00,15.85,15.85,15.83,15.84,439200.0,10.5499,10.5499,10.5366,10.5432,439200.0
2005-06-27 14:00:00,15.84,15.88,15.82,15.86,441600.0,10.5432,10.5699,10.5299,10.5565,441600.0
2005-06-27 14:10:00,15.87,15.87,15.85,15.86,339600.0,10.5632,10.5632,10.5499,10.5565,339600.0
2005-06-27 14:20:00,15.86,15.87,15.85,15.86,350700.0,10.5565,10.5632,10.5499,10.5565,350700.0
2005-06-27 14:30:00,15.86,15.88,15.85,15.87,560100.0,10.5565,10.5699,10.5499,10.5632,560100.0
2005-06-27 14:40:00,15.87,15.88,15.86,15.86,628500.0,10.5632,10.5699,10.5565,10.5565,628500.0
2005-06-27 14:50:00,15.86,15.87,15.86,15.87,590400.0,10.5565,10.5632,10.5565,10.5632,590400.0
2005-06-27 15:00:00,15.86,15.88,15.85,15.88,553800.0,10.5565,10.5699,10.5499,10.5699,553800.0
2005-06-27 15:10:00,15.88,15.9,15.88,15.9,592500.0,10.5699,10.5832,10.5699,10.5832,592500.0
2005-06-27 15:20:00,15.9,15.9,15.88,15.88,860400.0,10.5832,10.5832,10.5699,10.5699,860400.0
2005-06-27 15:30:00,15.88,15.89,15.86,15.87,768600.0,10.5699,10.5765,10.5565,10.5632,768600.0
2005-06-27 15:40:00,15.87,15.89,15.83,15.83,930600.0,10.5632,10.5765,10.5366,10.5366,930600.0
2005-06-27 15:50:00,15.84,15.85,15.83,15.84,1306200.0,10.5432,10.5499,10.5366,10.5432,1306200.0
2005-06-28 09:30:00,15.9,16.0,15.89,16.0,1620600.0,10.5832,10.6497,10.5765,10.6497,1620600.0
2005-06-28 09:40:00,16.0,16.03,15.97,16.03,1231800.0,10.6497,10.6697,10.6298,10.6697,1231800.0
2005-06-28 09:50:00,16.03,16.06,16.02,16.03,1019100.0,10.6697,10.6897,10.663,10.6697,1019100.0
2005-06-28 10:00:00,16.03,16.12,16.03,16.07,1327500.0,10.6697,10.7296,10.6697,10.6963,1327500.0
2005-06-28 10:10:00,16.08,16.1,16.06,16.08,834600.0,10.703,10.7163,10.6897,10.703,834600.0
2005-06-28 10:20:00,16.08,16.1,16.06,16.06,888000.0,10.703,10.7163,10.6897,10.6897,888000.0
2005-06-28 10:30:00,16.06,16.07,16.02,16.07,645300.0,10.6897,10.6963,10.663,10.6963,645300.0
2005-06-28 10:40:00,16.07,16.1,16.07,16.1,798300.0,10.6963,10.7163,10.6963,10.7163,798300.0
2005-06-28 10:50:00,16.09,16.1,16.08,16.08,885600.0,10.7096,10.7163,10.703,10.703,885600.0
2005-06-28 11:00:00,16.09,16.11,16.08,16.1,768300.0,10.7096,10.7229,10.703,10.7163,768300.0
2005-06-28 11:10:00,16.1,16.1,16.07,16.09,581100.0,10.7163,10.7163,10.6963,10.7096,581100.0
2005-06-28 11:20:00,16.09,16.12,16.09,16.09,655800.0,10.7096,10.7296,10.7096,10.7096,655800.0
2005-06-28 11:30:00,16.09,16.12,16.08,16.1,531300.0,10.7096,10.7296,10.703,10.7163,531300.0
2005-06-28 11:40:00,16.1,16.11,16.08,16.09,345000.0,10.7163,10.7229,10.703,10.7096,345000.0
2005-06-28 11:50:00,16.09,16.1,16.08,16.09,272400.0,10.7096,10.7163,10.703,10.7096,272400.0
2005-06-28 12:00:00,16.08,16.12,16.08,16.12,364200.0,10.703,10.7296,10.703,10.7296,364200.0
2005-06-28 12:10:00,16.12,16.13,16.1,16.12,500100.0,10.7296,10.7363,10.7163,10.7296,500100.0
2005-06-28 12:20:00,16.12,16.12,16.11,16.11,278700.0,10.7296,10.7296,10.7229,10.7229,278700.0
2005-06-28 12:30:00,16.11,16.12,16.09,16.1,378900.0,10.7229,10.7296,10.7096,10.7163,378900.0
2005-06-28 12:40:00,16.1,16.1,16.08,16.1,237300.0,10.7163,10.7163,10.703,10.7163,237300.0
2005-06-28 12:50:00,16.1,16.1,16.08,16.08,293700.0,10.7163,10.7163,10.703,10.703,293700.0
2005-06-28 13:00:00,16.08,16.11,16.08,16.1,442200.0,10.703,10.7229,10.703,10.7163,442200.0
2005-06-28 13:10:00,16.1,16.13,16.1,16.13,368700.0,10.7163,10.7363,10.7163,10.7363,368700.0
2005-06-28 13:20:00,16.12,16.14,16.11,16.13,570900.0,10.7296,10.7429,10.7229,10.7363,570900.0
2005-06-28 13:30:00,16.13,16.13,16.11,16.12,309300.0,10.7363,10.7363,10.7229,10.7296,309300.0
2005-06-28 13:40:00,16.12,16.14,16.12,16.14,589200.0,10.7296,10.7429,10.7296,10.7429,589200.0
2005-06-28 13:50:00,16.14,16.17,16.14,16.15,664500.0,10.7429,10.7629,10.7429,10.7496,664500.0
2005-06-28 14:00:00,16.15,16.18,16.13,16.13,898800.0,10.7496,10.7695,10.7363,10.7363,898800.0
2005-06-28 14:10:00,16.14,16.18,16.13,16.14,614400.0,10.7429,10.7695,10.7363,10.7429,614400.0
2005-06-28 14:20:00,16.14,16.17,16.13,16.17,694200.0,10.7429,10.7629,10.7363,10.7629,694200.0
2005-06-28 14:30:00,16.17,16.17,16.14,16.15,549900.0,10.7629,10.7629,10.7429,10.7496,549900.0
2005-06-28 14:40:00,16.15,16.21,16.15,16.17,1117800.0,10.7496,10.7895,10.7496,10.7629,1117800.0
2005-06-28 14:50:00,16.17,16.21,16.14,16.14,761700.0,10.7629,10.7895,10.7429,10.7429,761700.0
2005-06-28 15:00:00,16.14,16.15,16.12,16.14,599100.0,10.7429,10.7496,10.7296,10.7429,599100.0
2005-06-28 15:10:00,16.14,16.15,16.12,16.13,573300.0,10.7429,10.7496,10.7296,10.7363,573300.0
2005-06-28 15:20:00,16.13,16.14,16.11,16.12,630900.0,10.7363,10.7429,10.7229,10.7296,630900.0
2005-06-28 15:30:00,16.12,16.13,16.11,16.12,780300.0,10.7296,10.7363,10.7229,10.7296,780300.0
2005-06-28 15:40:00,16.12,16.13,16.1,16.13,934500.0,10.7296,10.7363,10.7163,10.7363,934500.0
2005-06-28 15:50:00,16.12,16.15,16.12,16.12,1371600.0,10.7296,10.7496,10.7296,10.7296,1371600.0
2005-06-29 09:30:00,16.2,16.27,16.18,16.22,1755600.0,10.7829,10.8294,10.7695,10.7962,1755600.0
2005-06-29 09:40:00,16.22,16.23,16.18,16.22,1227300.0,10.7962,10.8028,10.7695,10.7962,1227300.0
2005-06-29 09:50:00,16.22,16.22,16.17,16.17,1137000.0,10.7962,10.7962,10.7629,10.7629,1137000.0
2005-06-29 10:00:00,16.17,16.21,16.17,16.19,954600.0,10.7629,10.7895,10.7629,10.7762,954600.0
2005-06-29 10:10:00,16.19,16.23,16.19,16.22,724200.0,10.7762,10.8028,10.7762,10.7962,724200.0
2005-06-29 10:20:00,16.22,16.27,16.22,16.27,735300.0,10.7962,10.8294,10.7962,10.8294,735300.0
2005-06-29 10:30:00,16.26,16.35,16.26,16.31,1689600.0,10.8228,10.8827,10.8228,10.8561,1689600.0
2005-06-29 10:40:00,16.31,16.32,16.27,16.29,776100.0,10.8561,10.8627,10.8294,10.8428,776100.0
2005-06-29 10:50:00,16.28,16.3,16.27,16.27,714000.0,10.8361,10.8494,10.8294,10.8294,714000.0
2005-06-29 11:00:00,16.27,16.3,16.27,16.29,854700.0,10.8294,10.8494,10.8294,10.8428,854700.0
2005-06-29 11:10:00,16.29,16.31,16.28,16.28,658200.0,10.8428,10.8561,10.8361,10.8361,658200.0
2005-06-29 11:20:00,16.28,16.32,16.28,16.3,675900.0,10.8361,10.8627,10.8361,10.8494,675900.0
2005-06-29 11:30:00,16.3,16.3,16.27,16.27,307500.0,10.8494,10.8494,10.8294,10.8294,307500.0
2005-06-29 11:40:00,16.27,16.29,16.27,16.28,463500.0,10.8294,10.8428,10.8294,10.8361,463500.0
2005-06-29 11:50:00,16.28,16.29,16.27,16.29,336900.0,10.8361,10.8428,10.8294,10.8428,336900.0
2005-06-29 12:00:00,16.29,16.29,16.26,16.27,938700.0,10.8428,10.8428,10.8228,10.8294,938700.0
2005-06-29 12:10:00,16.27,16.27,16.24,16.24,585000.0,10.8294,10.8294,10.8095,10.8095,585000.0
2005-06-29 12:20:00,16.24,16.25,16.24,16.25,341100.0,10.8095,10.8161,10.8095,10.8161,341100.0
2005-06-29 12:30:00,16.25,16.25,16.24,16.24,367200.0,10.8161,10.8161,10.8095,10.8095,367200.0
2005-06-29 12:40:00,16.24,16.25,16.22,16.23,565200.0,10.8095,10.8161,10.7962,10.8028,565200.0
2005-06-29 12:50:00,16.23,16.24,16.22,16.22,693000.0,10.8028,10.8095,10.7962,10.7962,693000.0
2005-06-29 13:00:00,16.22,16.22,16.21,16.22,475500.0,10.7962,10.7962,10.7895,10.7962,475500.0
2005-06-29 13:10:00,16.22,16.22,16.19,16.22,355800.0,10.7962,10.7962,10.7762,10.7962,355800.0
2005-06-29 13:20:00,16.22,16.25,16.22,16.22,363000.0,10.7962,10.8161,10.7962,10.7962,363000.0
2005-06-29 13:30:00,16.22,16.23,16.22,16.22,455700.0,10.7962,10.8028,10.7962,10.7962,455700.0
2005-06-29 13:40:00,16.22,16.25,16.22,16.24,682200.0,10.7962,10.8161,10.7962,10.8095,682200.0
2005-06-29 13:50:00,16.24,16.24,16.18,16.19,552900.0,10.8095,10.8095,10.7695,10.7762,552900.0
2005-06-29 14:00:00,16.19,16.2,16.18,16.2,507000.0,10.7762,10.7829,10.7695,10.7829,507000.0
2005-06-29 14:10:00,16.21,16.26,16.2,16.25,515700.0,10.7895,10.8228,10.7829,10.8161,515700.0
2005-06-29 14:20:00,16.25,16.25,16.22,16.23,454500.0,10.8161,10.8161,10.7962,10.8028,454500.0
2005-06-29 14:30:00,16.23,16.28,16.23,16.26,606900.0,10.8028,10.8361,10.8028,10.8228,606900.0
2005-06-29 14:40:00,16.26,16.28,16.25,16.25,546300.0,10.8228,10.8361,10.8161,10.8161,546300.0
2005-06-29 14:50:00,16.25,16.25,16.18,16.2,600900.0,10.8161,10.8161,10.7695,10.7829,600900.0
2005-06-29 15:00:00,16.2,16.22,16.18,16.22,889800.0,10.7829,10.7962,10.7695,10.7962,889800.0
2005-06-29 15:10:00,16.22,16.24,16.19,16.23,498900.0,10.7962,10.8095,10.7762,10.8028,498900.0
2005-06-29 15:20:00,16.23,16.24,16.22,16.22,779400.0,10.8028,10.8095,10.7962,10.7962,779400.0
2005-06-29 15:30:00,16.22,16.24,16.21,16.23,789900.0,10.7962,10.8095,10.7895,10.8028,789900.0
2005-06-29 15:40:00,16.23,16.25,16.22,16.24,809100.0,10.8028,10.8161,10.7962,10.8095,809100.0
2005-06-29 15:50:00,16.24,16.24,16.17,16.18,1724700.0,10.8095,10.8095,10.7629,10.7695,1724700.0
2005-06-30 09:30:00,16.33,16.33,16.11,16.2,1522800.0,10.8694,10.8694,10.7229,10.7829,1522800.0
2005-06-30 09:40:00,16.2,16.25,16.17,16.19,702300.0,10.7829,10.8161,10.7629,10.7762,702300.0
2005-06-30 09:50:00,16.19,16.21,16.17,16.21,568200.0,10.7762,10.7895,10.7629,10.7895,568200.0
2005-06-30 10:00:00,16.21,16.21,16.19,16.2,439200.0,10.7895,10.7895,10.7762,10.7829,439200.0
2005-06-30 10:10:00,16.2,16.21,16.18,16.19,412200.0,10.7829,10.7895,10.7695,10.7762,412200.0
2005-06-30 10:20:00,16.19,16.2,16.18,16.19,360600.0,10.7762,10.7829,10.7695,10.7762,360600.0
2005-06-30 10:30:00,16.19,16.22,16.19,16.21,1081800.0,10.7762,10.7962,10.7762,10.7895,1081800.0
2005-06-30 10:40:00,16.22,16.22,16.19,16.2,456300.0,10.7962,10.7962,10.7762,10.7829,456300.0
2005-06-30 10:50:00,16.2,16.2,16.17,16.18,358200.0,10.7829,10.7829,10.7629,10.7695,358200.0
2005-06-30 11:00:00,16.18,16.18,16.13,16.14,507300.0,10.7695,10.7695,10.7363,10.7429,507300.0
2005-06-30 11:10:00,16.14,16.15,16.14,16.14,499800.0,10.7429,10.7496,10.7429,10.7429,499800.0
2005-06-30 11:20:00,16.14,16.14,16.12,16.14,480000.0,10.7429,10.7429,10.7296,10.7429,480000.0
2005-06-30 11:30:00,16.14,16.17,16.13,16.17,260700.0,10.7429,10.7629,10.7363,10.7629,260700.0
2005-06-30 11:40:00,16.16,16.17,16.15,16.17,402600.0,10.7562,10.7629,10.7496,10.7629,402600.0
2005-06-30 11:50:00,16.17,16.19,16.15,16.16,720300.0,10.7629,10.7762,10.7496,10.7562,720300.0
2005-06-30 12:00:00,16.16,16.16,16.14,16.15,465900.0,10.7562,10.7562,10.7429,10.7496,465900.0
2005-06-30 12:10:00,16.15,16.18,16.15,16.17,297000.0,10.7496,10.7695,10.7496,10.7629,297000.0
2005-06-30 12:20:00,16.17,16.19,16.16,16.18,314700.0,10.7629,10.7762,10.7562,10.7695,314700.0
2005-06-30 12:30:00,16.19,16.2,16.16,16.16,237600.0,10.7762,10.7829,10.7562,10.7562,237600.0
2005-06-30 12:40:00,16.16,16.17,16.14,16.15,284700.0,10.7562,10.7629,10.7429,10.7496,284700.0
2005-06-30 12:50:00,16.15,16.17,16.12,16.13,261600.0,10.7496,10.7629,10.7296,10.7363,261600.0
2005-06-30 13:00:00,16.13,16.45,16.12,16.13,232800.0,10.7363,10.9493,10.7296,10.7363,232800.0
2005-06-30 13:10:00,16.13,16.15,16.13,16.15,192900.0,10.7363,10.7496,10.7363,10.7496,192900.0
2005-06-30 13:20:00,16.14,16.18,16.14,16.17,333900.0,10.7429,10.7695,10.7429,10.7629,333900.0
2005-06-30 13:30:00,16.17,16.18,16.15,16.16,1051500.0,10.7629,10.7695,10.7496,10.7562,1051500.0
2005-06-30 13:40:00,16.16,16.16,16.14,16.14,184500.0,10.7562,10.7562,10.7429,10.7429,184500.0
2005-06-30 13:50:00,16.14,16.19,16.13,16.19,694200.0,10.7429,10.7762,10.7363,10.7762,694200.0
2005-06-30 14:00:00,16.19,16.2,16.18,16.18,359100.0,10.7762,10.7829,10.7695,10.7695,359100.0
2005-06-30 14:10:00,16.18,16.23,16.13,16.21,809400.0,10.7695,10.8028,10.7363,10.7895,809400.0
2005-06-30 14:20:00,16.2,16.22,16.13,16.15,1365000.0,10.7829,10.7962,10.7363,10.7496,1365000.0
2005-06-30 14:30:00,16.15,16.18,16.09,16.1,1461900.0,10.7496,10.7695,10.7096,10.7163,1461900.0
2005-06-30 14:40:00,16.1,16.16,16.09,16.15,1314900.0,10.7163,10.7562,10.7096,10.7496,1314900.0
2005-06-30 14:50:00,16.14,16.17,16.11,16.14,1131900.0,10.7429,10.7629,10.7229,10.7429,1131900.0
2005-06-30 15:00:00,16.14,16.14,16.12,16.13,671100.0,10.7429,10.7429,10.7296,10.7363,671100.0
2005-06-30 15:10:00,16.13,16.13,16.1,16.12,648900.0,10.7363,10.7363,10.7163,10.7296,648900.0
2005-06-30 15:20:00,16.12,16.12,16.07,16.11,793200.0,10.7296,10.7296,10.6963,10.7229,793200.0
2005-06-30 15:30:00,16.1,16.13,16.1,16.1,898200.0,10.7163,10.7363,10.7163,10.7163,898200.0
2005-06-30 15:40:00,16.1,16.11,16.07,16.1,1767000.0,10.7163,10.7229,10.6963,10.7163,1767000.0
2005-06-30 15:50:00,16.09,16.1,16.02,16.03,3288900.0,10.7096,10.7163,10.663,10.6697,3288900.0
2005-07-01 09:30:00,16.08,16.12,16.07,16.08,1684500.0,10.703,10.7296,10.6963,10.703,1684500.0
2005-07-01 09:40:00,16.08,16.09,16.07,16.08,784200.0,10.703,10.7096,10.6963,10.703,784200.0
2005-07-01 09:50:00,16.07,16.1,16.07,16.09,551700.0,10.6963,10.7163,10.6963,10.7096,551700.0
2005-07-01 10:00:00,16.09,16.16,16.09,16.15,864600.0,10.7096,10.7562,10.7096,10.7496,864600.0
2005-07-01 10:10:00,16.15,16.16,16.12,16.15,920400.0,10.7496,10.7562,10.7296,10.7496,920400.0
2005-07-01 10:20:00,16.15,16.17,16.12,16.16,947100.0,10.7496,10.7629,10.7296,10.7562,947100.0
2005-07-01 10:30:00,16.16,16.18,16.16,16.17,651000.0,10.7562,10.7695,10.7562,10.7629,651000.0
2005-07-01 10:40:00,16.17,16.17,16.13,16.14,467400.0,10.7629,10.7629,10.7363,10.7429,467400.0
2005-07-01 10:50:00,16.14,16.15,16.13,16.13,558000.0,10.7429,10.7496,10.7363,10.7363,558000.0
2005-07-01 11:00:00,16.13,16.13,16.1,16.11,906300.0,10.7363,10.7363,10.7163,10.7229,906300.0
2005-07-01 11:10:00,16.11,16.16,16.11,16.16,792900.0,10.7229,10.7562,10.7229,10.7562,792900.0
2005-07-01 11:20:00,16.16,16.17,16.14,16.16,588000.0,10.7562,10.7629,10.7429,10.7562,588000.0
2005-07-01 11:30:00,16.16,16.16,16.13,16.15,503100.0,10.7562,10.7562,10.7363,10.7496,503100.0
2005-07-01 11:40:00,16.15,16.16,16.14,16.15,498300.0,10.7496,10.7562,10.7429,10.7496,498300.0
2005-07-01 11:50:00,16.15,16.16,16.12,16.14,579600.0,10.7496,10.7562,10.7296,10.7429,579600.0
2005-07-01 12:00:00,16.14,16.14,16.1,16.12,705600.0,10.7429,10.7429,10.7163,10.7296,705600.0
2005-07-01 12:10:00,16.12,16.12,16.1,16.1,668700.0,10.7296,10.7296,10.7163,10.7163,668700.0
2005-07-01 12:20:00,16.1,16.12,16.08,16.09,605100.0,10.7163,10.7296,10.703,10.7096,605100.0
2005-07-01 12:30:00,16.09,16.11,16.08,16.09,780300.0,10.7096,10.7229,10.703,10.7096,780300.0
2005-07-01 12:40:00,16.09,16.1,16.09,16.1,355800.0,10.7096,10.7163,10.7096,10.7163,355800.0
2005-07-01 12:50:00,16.1,16.11,16.09,16.09,373500.0,10.7163,10.7229,10.7096,10.7096,373500.0
2005-07-01 13:00:00,16.09,16.12,16.08,16.12,490800.0,10.7096,10.7296,10.703,10.7296,490800.0
2005-07-01 13:10:00,16.12,16.13,16.1,16.12,252300.0,10.7296,10.7363,10.7163,10.7296,252300.0
2005-07-01 13:20:00,16.12,16.13,16.11,16.11,415800.0,10.7296,10.7363,10.7229,10.7229,415800.0
2005-07-01 13:30:00,16.11,16.11,16.1,16.11,260100.0,10.7229,10.7229,10.7163,10.7229,260100.0
2005-07-01 13:40:00,16.11,16.12,16.1,16.11,305100.0,10.7229,10.7296,10.7163,10.7229,305100.0
2005-07-01 13:50:00,16.11,16.12,16.1,16.1,607200.0,10.7229,10.7296,10.7163,10.7163,607200.0
2005-07-01 14:00:00,16.1,16.12,16.1,16.12,494100.0,10.7163,10.7296,10.7163,10.7296,494100.0
2005-07-01 14:10:00,16.11,16.12,16.09,16.09,713400.0,10.7229,10.7296,10.7096,10.7096,713400.0
2005-07-01 14:20:00,16.1,16.1,16.09,16.1,303600.0,10.7163,10.7163,10.7096,10.7163,303600.0
2005-07-01 14:30:00,16.1,16.11,16.08,16.08,436500.0,10.7163,10.7229,10.703,10.703,436500.0
2005-07-01 14:40:00,16.08,16.1,16.08,16.08,393600.0,10.703,10.7163,10.703,10.703,393600.0
2005-07-01 14:50:00,16.08,16.09,16.07,16.09,285600.0,10.703,10.7096,10.6963,10.7096,285600.0
2005-07-01 15:00:00,16.09,16.09,16.08,16.09,626700.0,10.7096,10.7096,10.703,10.7096,626700.0
2005-07-01 15:10:00,16.09,16.09,16.05,16.07,701100.0,10.7096,10.7096,10.683,10.6963,701100.0
2005-07-01 15:20:00,16.06,16.07,16.05,16.06,385200.0,10.6897,10.6963,10.683,10.6897,385200.0
2005-07-01 15:30:00,16.06,16.09,16.06,16.07,813300.0,10.6897,10.7096,10.6897,10.6963,813300.0
2005-07-01 15:40:00,16.07,16.1,16.05,16.08,910200.0,10.6963,10.7163,10.683,10.703,910200.0
2005-07-01 15:50:00,16.08,16.11,16.07,16.1,1075800.0,10.703,10.7229,10.6963,10.7163,1075800.0
2005-07-05 09:30:00,16.42,16.53,16.42,16.53,4461000.0,10.9293,11.0025,10.9293,11.0025,4461000.0
2005-07-05 09:40:00,16.53,16.58,16.51,16.58,2664000.0,11.0025,11.0358,10.9892,11.0358,2664000.0
2005-07-05 09:50:00,16.58,16.6,16.5,16.54,1654500.0,11.0358,11.0491,10.9825,11.0092,1654500.0
2005-07-05 10:00:00,16.54,16.58,16.53,16.54,1846500.0,11.0092,11.0358,11.0025,11.0092,1846500.0
2005-07-05 10:10:00,16.54,16.58,16.53,16.56,1734300.0,11.0092,11.0358,11.0025,11.0225,1734300.0
2005-07-05 10:20:00,16.56,16.57,16.53,16.56,931200.0,11.0225,11.0291,11.0025,11.0225,931200.0
2005-07-05 10:30:00,16.55,16.56,16.54,16.54,951900.0,11.0158,11.0225,11.0092,11.0092,951900.0
2005-07-05 10:40:00,16.54,16.56,16.54,16.55,623400.0,11.0092,11.0225,11.0092,11.0158,623400.0
2005-07-05 10:50:00,16.56,16.56,16.53,16.55,733500.0,11.0225,11.0225,11.0025,11.0158,733500.0
2005-07-05 11:00:00,16.55,16.56,16.54,16.54,782400.0,11.0158,11.0225,11.0092,11.0092,782400.0
2005-07-05 11:10:00,16.54,16.55,16.52,16.53,891300.0,11.0092,11.0158,10.9958,11.0025,891300.0
2005-07-05 11:20:00,16.53,16.55,16.52,16.55,841500.0,11.0025,11.0158,10.9958,11.0158,841500.0
2005-07-05 11:30:00,16.55,16.55,16.52,16.55,634800.0,11.0158,11.0158,10.9958,11.0158,634800.0
2005-07-05 11:40:00,16.55,16.55,16.54,16.55,575700.0,11.0158,11.0158,11.0092,11.0158,575700.0
2005-07-05 11:50:00,16.55,16.56,16.54,16.55,675000.0,11.0158,11.0225,11.0092,11.0158,675000.0
2005-07-05 12:00:00,16.55,16.56,16.54,16.55,353700.0,11.0158,11.0225,11.0092,11.0158,353700.0
2005-07-05 12:10:00,16.55,16.55,16.53,16.54,1285200.0,11.0158,11.0158,11.0025,11.0092,1285200.0
2005-07-05 12:20:00,16.54,16.59,16.54,16.58,981000.0,11.0092,11.0424,11.0092,11.0358,981000.0
2005-07-05 12:30:00,16.58,16.6,16.57,16.58,705600.0,11.0358,11.0491,11.0291,11.0358,705600.0
2005-07-05 12:40:00,16.58,16.58,16.56,16.58,437700.0,11.0358,11.0358,11.0225,11.0358,437700.0
2005-07-05 12:50:00,16.58,16.58,16.57,16.57,497400.0,11.0358,11.0358,11.0291,11.0291,497400.0
2005-07-05 13:00:00,16.58,16.58,16.56,16.56,637500.0,11.0358,11.0358,11.0225,11.0225,637500.0
2005-07-05 13:10:00,16.56,16.57,16.55,16.56,670500.0,11.0225,11.0291,11.0158,11.0225,670500.0
2005-07-05 13:20:00,16.56,16.57,16.55,16.56,503100.0,11.0225,11.0291,11.0158,11.0225,503100.0
2005-07-05 13:30:00,16.57,16.58,16.56,16.58,747900.0,11.0291,11.0358,11.0225,11.0358,747900.0
2005-07-05 13:40:00,16.58,16.61,16.57,16.6,884400.0,11.0358,11.0558,11.0291,11.0491,884400.0
2005-07-05 13:50:00,16.6,16.61,16.58,16.6,1024800.0,11.0491,11.0558,11.0358,11.0491,1024800.0
2005-07-05 14:00:00,16.6,16.61,16.59,16.61,573000.0,11.0491,11.0558,11.0424,11.0558,573000.0
2005-07-05 14:10:00,16.61,16.61,16.58,16.6,903300.0,11.0558,11.0558,11.0358,11.0491,903300.0
2005-07-05 14:20:00,16.59,16.61,16.59,16.61,695100.0,11.0424,11.0558,11.0424,11.0558,695100.0
2005-07-05 14:30:00,16.61,16.61,16.58,16.59,951300.0,11.0558,11.0558,11.0358,11.0424,951300.0
2005-07-05 14:40:00,16.59,16.62,16.59,16.61,767700.0,11.0424,11.0624,11.0424,11.0558,767700.0
2005-07-05 14:50:00,16.61,16.62,16.6,16.6,875100.0,11.0558,11.0624,11.0491,11.0491,875100.0
2005-07-05 15:00:00,16.6,16.62,16.57,16.57,896100.0,11.0491,11.0624,11.0291,11.0291,896100.0
2005-07-05 15:10:00,16.57,16.58,16.56,16.57,982500.0,11.0291,11.0358,11.0225,11.0291,982500.0
2005-07-05 15:20:00,16.57,16.62,16.57,16.59,1811700.0,11.0291,11.0624,11.0291,11.0424,1811700.0
2005-07-05 15:30:00,16.59,16.63,16.59,16.62,1244700.0,11.0424,11.0691,11.0424,11.0624,1244700.0
2005-07-05 15:40:00,16.62,16.63,16.58,16.63,1962900.0,11.0624,11.0691,11.0358,11.0691,1962900.0
2005-07-05 15:50:00,16.63,16.63,16.6,16.6,2411100.0,11.0691,11.0691,11.0491,11.0491,2411100.0
2005-07-06 09:30:00,16.64,16.64,16.53,16.54,1905900.0,11.0757,11.0757,11.0025,11.0092,1905900.0
2005-07-06 09:40:00,16.54,16.57,16.52,16.54,1398600.0,11.0092,11.0291,10.9958,11.0092,1398600.0
2005-07-06 09:50:00,16.54,16.56,16.53,16.54,912300.0,11.0092,11.0225,11.0025,11.0092,912300.0
2005-07-06 10:00:00,16.54,16.57,16.51,16.53,1038900.0,11.0092,11.0291,10.9892,11.0025,1038900.0
2005-07-06 10:10:00,16.53,16.54,16.5,16.51,714600.0,11.0025,11.0092,10.9825,10.9892,714600.0
2005-07-06 10:20:00,16.51,16.53,16.5,16.52,996300.0,10.9892,11.0025,10.9825,10.9958,996300.0
2005-07-06 10:30:00,16.51,16.52,16.47,16.51,1437900.0,10.9892,10.9958,10.9626,10.9892,1437900.0
2005-07-06 10:40:00,16.51,16.54,16.5,16.52,731400.0,10.9892,11.0092,10.9825,10.9958,731400.0
2005-07-06 10:50:00,16.53,16.55,16.52,16.54,495900.0,11.0025,11.0158,10.9958,11.0092,495900.0
2005-07-06 11:00:00,16.54,16.57,16.5,16.5,808200.0,11.0092,11.0291,10.9825,10.9825,808200.0
2005-07-06 11:10:00,16.5,16.56,16.48,16.5,525000.0,10.9825,11.0225,10.9692,10.9825,525000.0
2005-07-06 11:20:00,16.5,16.51,16.49,16.49,341100.0,10.9825,10.9892,10.9759,10.9759,341100.0
2005-07-06 11:30:00,16.49,16.5,16.49,16.49,335100.0,10.9759,10.9825,10.9759,10.9759,335100.0
2005-07-06 11:40:00,16.49,16.5,16.45,16.46,639000.0,10.9759,10.9825,10.9493,10.9559,639000.0
2005-07-06 11:50:00,16.46,16.49,16.46,16.49,378900.0,10.9559,10.9759,10.9559,10.9759,378900.0
2005-07-06 12:00:00,16.49,16.5,16.47,16.49,510000.0,10.9759,10.9825,10.9626,10.9759,510000.0
2005-07-06 12:10:00,16.5,16.51,16.49,16.5,382800.0,10.9825,10.9892,10.9759,10.9825,382800.0
2005-07-06 12:20:00,16.49,16.5,16.43,16.43,549900.0,10.9759,10.9825,10.9359,10.9359,549900.0
2005-07-06 12:30:00,16.43,16.49,16.42,16.46,948900.0,10.9359,10.9759,10.9293,10.9559,948900.0
2005-07-06 12:40:00,16.47,16.48,16.45,16.48,904200.0,10.9626,10.9692,10.9493,10.9692,904200.0
2005-07-06 12:50:00,16.48,16.48,16.46,16.47,242400.0,10.9692,10.9692,10.9559,10.9626,242400.0
2005-07-06 13:00:00,16.48,16.49,16.47,16.48,336000.0,10.9692,10.9759,10.9626,10.9692,336000.0
2005-07-06 13:10:00,16.48,16.49,16.47,16.48,341700.0,10.9692,10.9759,10.9626,10.9692,341700.0
2005-07-06 13:20:00,16.48,16.49,16.47,16.48,252000.0,10.9692,10.9759,10.9626,10.9692,252000.0
2005-07-06 13:30:00,16.48,16.5,16.48,16.49,397500.0,10.9692,10.9825,10.9692,10.9759,397500.0
2005-07-06 13:40:00,16.49,16.51,16.49,16.5,451200.0,10.9759,10.9892,10.9759,10.9825,451200.0
2005-07-06 13:50:00,16.5,16.5,16.49,16.5,427800.0,10.9825,10.9825,10.9759,10.9825,427800.0
2005-07-06 14:00:00,16.5,16.5,16.48,16.49,480900.0,10.9825,10.9825,10.9692,10.9759,480900.0
2005-07-06 14:10:00,16.49,16.49,16.46,16.47,425100.0,10.9759,10.9759,10.9559,10.9626,425100.0
2005-07-06 14:20:00,16.47,16.48,16.44,16.45,1020000.0,10.9626,10.9692,10.9426,10.9493,1020000.0
2005-07-06 14:30:00,16.45,16.45,16.33,16.43,2251200.0,10.9493,10.9493,10.8694,10.9359,2251200.0
2005-07-06 14:40:00,16.43,16.47,16.42,16.47,1047900.0,10.9359,10.9626,10.9293,10.9626,1047900.0
2005-07-06 14:50:00,16.46,16.47,16.45,16.46,1030200.0,10.9559,10.9626,10.9493,10.9559,1030200.0
2005-07-06 15:00:00,16.46,16.52,16.45,16.51,983100.0,10.9559,10.9958,10.9493,10.9892,983100.0
2005-07-06 15:10:00,16.52,16.52,16.48,16.51,921900.0,10.9958,10.9958,10.9692,10.9892,921900.0
2005-07-06 15:20:00,16.51,16.51,16.48,16.51,792900.0,10.9892,10.9892,10.9692,10.9892,792900.0
2005-07-06 15:30:00,16.51,16.51,16.47,16.47,679200.0,10.9892,10.9892,10.9626,10.9626,679200.0
2005-07-06 15:40:00,16.47,16.47,16.44,16.46,1410300.0,10.9626,10.9626,10.9426,10.9559,1410300.0
2005-07-06 15:50:00,16.46,16.49,16.45,16.49,1581900.0,10.9559,10.9759,10.9493,10.9759,1581900.0
2005-07-07 09:30:00,16.35,16.46,16.33,16.45,3727800.0,10.8827,10.9559,10.8694,10.9493,3727800.0
2005-07-07 09:40:00,16.45,16.63,16.44,16.57,3002100.0,10.9493,11.0691,10.9426,11.0291,3002100.0
2005-07-07 09:50:00,16.58,16.59,16.47,16.48,2184600.0,11.0358,11.0424,10.9626,10.9692,2184600.0
2005-07-07 10:00:00,16.48,16.5,16.43,16.5,1931400.0,10.9692,10.9825,10.9359,10.9825,1931400.0
2005-07-07 10:10:00,16.49,16.5,16.45,16.46,1076100.0,10.9759,10.9825,10.9493,10.9559,1076100.0
2005-07-07 10:20:00,16.46,16.47,16.44,16.44,1387500.0,10.9559,10.9626,10.9426,10.9426,1387500.0
2005-07-07 10:30:00,16.44,16.45,16.42,16.43,1542000.0,10.9426,10.9493,10.9293,10.9359,1542000.0
2005-07-07 10:40:00,16.43,16.47,16.42,16.44,669900.0,10.9359,10.9626,10.9293,10.9426,669900.0
2005-07-07 10:50:00,16.43,16.45,16.4,16.42,965100.0,10.9359,10.9493,10.916,10.9293,965100.0
2005-07-07 11:00:00,16.43,16.44,16.42,16.43,825000.0,10.9359,10.9426,10.9293,10.9359,825000.0
2005-07-07 11:10:00,16.43,16.47,16.42,16.43,792000.0,10.9359,10.9626,10.9293,10.9359,792000.0
2005-07-07 11:20:00,16.43,16.46,16.41,16.44,858000.0,10.9359,10.9559,10.9226,10.9426,858000.0
2005-07-07 11:30:00,16.44,16.47,16.42,16.45,727800.0,10.9426,10.9626,10.9293,10.9493,727800.0
2005-07-07 11:40:00,16.45,16.46,16.43,16.43,376500.0,10.9493,10.9559,10.9359,10.9359,376500.0
2005-07-07 11:50:00,16.43,16.46,16.42,16.45,484200.0,10.9359,10.9559,10.9293,10.9493,484200.0
2005-07-07 12:00:00,16.45,16.48,16.44,16.47,692400.0,10.9493,10.9692,10.9426,10.9626,692400.0
2005-07-07 12:10:00,16.47,16.49,16.47,16.48,501600.0,10.9626,10.9759,10.9626,10.9692,501600.0
2005-07-07 12:20:00,16.48,16.52,16.48,16.51,558300.0,10.9692,10.9958,10.9692,10.9892,558300.0
2005-07-07 12:30:00,16.51,16.51,16.47,16.47,499200.0,10.9892,10.9892,10.9626,10.9626,499200.0
2005-07-07 12:40:00,16.47,16.52,16.47,16.49,393300.0,10.9626,10.9958,10.9626,10.9759,393300.0
2005-07-07 12:50:00,16.49,16.5,16.45,16.45,507600.0,10.9759,10.9825,10.9493,10.9493,507600.0
2005-07-07 13:00:00,16.45,16.48,16.45,16.47,301200.0,10.9493,10.9692,10.9493,10.9626,301200.0
2005-07-07 13:10:00,16.47,16.48,16.45,16.45,564300.0,10.9626,10.9692,10.9493,10.9493,564300.0
2005-07-07 13:20:00,16.45,16.47,16.45,16.47,369300.0,10.9493,10.9626,10.9493,10.9626,369300.0
2005-07-07 13:30:00,16.47,16.49,16.46,16.47,362700.0,10.9626,10.9759,10.9559,10.9626,362700.0
2005-07-07 13:40:00,16.47,16.5,16.46,16.47,557400.0,10.9626,10.9825,10.9559,10.9626,557400.0
2005-07-07 13:50:00,16.47,16.47,16.44,16.46,890400.0,10.9626,10.9626,10.9426,10.9559,890400.0
2005-07-07 14:00:00,16.46,16.46,16.43,16.45,612900.0,10.9559,10.9559,10.9359,10.9493,612900.0
2005-07-07 14:10:00,16.45,16.46,16.44,16.46,549900.0,10.9493,10.9559,10.9426,10.9559,549900.0
2005-07-07 14:20:00,16.46,16.47,16.45,16.46,288600.0,10.9559,10.9626,10.9493,10.9559,288600.0
2005-07-07 14:30:00,16.46,16.49,16.46,16.48,578100.0,10.9559,10.9759,10.9559,10.9692,578100.0
2005-07-07 14:40:00,16.49,16.49,16.46,16.47,441900.0,10.9759,10.9759,10.9559,10.9626,441900.0
2005-07-07 14:50:00,16.47,16.5,16.47,16.5,515700.0,10.9626,10.9825,10.9626,10.9825,515700.0
2005-07-07 15:00:00,16.5,16.56,16.5,16.52,984600.0,10.9825,11.0225,10.9825,10.9958,984600.0
2005-07-07 15:10:00,16.52,16.55,16.51,16.52,533400.0,10.9958,11.0158,10.9892,10.9958,533400.0
2005-07-07 15:20:00,16.52,16.53,16.48,16.48,462600.0,10.9958,11.0025,10.9692,10.9692,462600.0
2005-07-07 15:30:00,16.48,16.53,16.48,16.52,743700.0,10.9692,11.0025,10.9692,10.9958,743700.0
2005-07-07 15:40:00,16.51,16.53,16.49,16.51,1064400.0,10.9892,11.0025,10.9759,10.9892,1064400.0
2005-07-07 15:50:00,16.51,16.53,16.5,16.51,862500.0,10.9892,11.0025,10.9825,10.9892,862500.0
2005-07-08 09:30:00,16.46,16.47,16.42,16.46,1385100.0,10.9559,10.9626,10.9293,10.9559,1385100.0
2005-07-08 09:40:00,16.46,16.53,16.46,16.5,825000.0,10.9559,11.0025,10.9559,10.9825,825000.0
2005-07-08 09:50:00,16.5,16.5,16.46,16.48,877800.0,10.9825,10.9825,10.9559,10.9692,877800.0
2005-07-08 10:00:00,16.48,16.5,16.46,16.47,931200.0,10.9692,10.9825,10.9559,10.9626,931200.0
2005-07-08 10:10:00,16.47,16.53,16.47,16.49,750900.0,10.9626,11.0025,10.9626,10.9759,750900.0
2005-07-08 10:20:00,16.49,16.53,16.48,16.51,1176000.0,10.9759,11.0025,10.9692,10.9892,1176000.0
2005-07-08 10:30:00,16.51,16.53,16.51,16.51,462000.0,10.9892,11.0025,10.9892,10.9892,462000.0
2005-07-08 10:40:00,16.51,16.55,16.51,16.55,340500.0,10.9892,11.0158,10.9892,11.0158,340500.0
2005-07-08 10:50:00,16.56,16.59,16.56,16.57,897900.0,11.0225,11.0424,11.0225,11.0291,897900.0
2005-07-08 11:00:00,16.57,16.58,16.55,16.56,597000.0,11.0291,11.0358,11.0158,11.0225,597000.0
2005-07-08 11:10:00,16.57,16.59,16.53,16.57,982200.0,11.0291,11.0424,11.0025,11.0291,982200.0
2005-07-08 11:20:00,16.57,16.57,16.53,16.54,450900.0,11.0291,11.0291,11.0025,11.0092,450900.0
2005-07-08 11:30:00,16.54,16.58,16.54,16.57,313800.0,11.0092,11.0358,11.0092,11.0291,313800.0
2005-07-08 11:40:00,16.57,16.57,16.55,16.55,379200.0,11.0291,11.0291,11.0158,11.0158,379200.0
2005-07-08 11:50:00,16.55,16.59,16.55,16.59,304200.0,11.0158,11.0424,11.0158,11.0424,304200.0
2005-07-08 12:00:00,16.59,16.63,16.58,16.59,770400.0,11.0424,11.0691,11.0358,11.0424,770400.0
2005-07-08 12:10:00,16.6,16.62,16.58,16.61,511800.0,11.0491,11.0624,11.0358,11.0558,511800.0
2005-07-08 12:20:00,16.61,16.61,16.5,16.55,1161900.0,11.0558,11.0558,10.9825,11.0158,1161900.0
2005-07-08 12:30:00,16.55,16.59,16.55,16.58,605100.0,11.0158,11.0424,11.0158,11.0358,605100.0
2005-07-08 12:40:00,16.58,16.62,16.57,16.61,507900.0,11.0358,11.0624,11.0291,11.0558,507900.0
2005-07-08 12:50:00,16.62,16.63,16.6,16.62,630300.0,11.0624,11.0691,11.0491,11.0624,630300.0
2005-07-08 13:00:00,16.62,16.63,16.61,16.62,488100.0,11.0624,11.0691,11.0558,11.0624,488100.0
2005-07-08 13:10:00,16.62,16.62,16.59,16.6,423900.0,11.0624,11.0624,11.0424,11.0491,423900.0
2005-07-08 13:20:00,16.6,16.62,16.58,16.59,583200.0,11.0491,11.0624,11.0358,11.0424,583200.0
2005-07-08 13:30:00,16.59,16.59,16.58,16.59,258600.0,11.0424,11.0424,11.0358,11.0424,258600.0
2005-07-08 13:40:00,16.59,16.6,16.58,16.59,456300.0,11.0424,11.0491,11.0358,11.0424,456300.0
2005-07-08 13:50:00,16.59,16.63,16.59,16.62,574800.0,11.0424,11.0691,11.0424,11.0624,574800.0
2005-07-08 14:00:00,16.62,16.63,16.62,16.62,635400.0,11.0624,11.0691,11.0624,11.0624,635400.0
2005-07-08 14:10:00,16.62,16.65,16.62,16.65,881100.0,11.0624,11.0824,11.0624,11.0824,881100.0
2005-07-08 14:20:00,16.64,16.65,16.62,16.65,848700.0,11.0757,11.0824,11.0624,11.0824,848700.0
2005-07-08 14:30:00,16.65,16.66,16.63,16.63,783000.0,11.0824,11.089,11.0691,11.0691,783000.0
2005-07-08 14:40:00,16.63,16.65,16.63,16.64,525900.0,11.0691,11.0824,11.0691,11.0757,525900.0
2005-07-08 14:50:00,16.64,16.65,16.61,16.63,508800.0,11.0757,11.0824,11.0558,11.0691,508800.0
2005-07-08 15:00:00,16.63,16.65,16.62,16.64,433200.0,11.0691,11.0824,11.0624,11.0757,433200.0
2005-07-08 15:10:00,16.64,16.64,16.62,16.62,335100.0,11.0757,11.0757,11.0624,11.0624,335100.0
2005-07-08 15:20:00,16.62,16.67,16.62,16.65,1202700.0,11.0624,11.0957,11.0624,11.0824,1202700.0
2005-07-08 15:30:00,16.65,16.66,16.64,16.66,803400.0,11.0824,11.089,11.0757,11.089,803400.0
2005-07-08 15:40:00,16.66,16.66,16.63,16.64,915300.0,11.089,11.089,11.0691,11.0757,915300.0
2005-07-08 15:50:00,16.64,16.65,16.62,16.63,1235400.0,11.0757,11.0824,11.0624,11.0691,1235400.0
2005-07-11 09:30:00,16.62,16.64,16.6,16.64,1573800.0,11.0624,11.0757,11.0491,11.0757,1573800.0
2005-07-11 09:40:00,16.63,16.66,16.6,16.63,1014300.0,11.0691,11.089,11.0491,11.0691,1014300.0
2005-07-11 09:50:00,16.63,16.63,16.56,16.56,849000.0,11.0691,11.0691,11.0225,11.0225,849000.0
2005-07-11 10:00:00,16.56,16.6,16.56,16.6,905700.0,11.0225,11.0491,11.0225,11.0491,905700.0
2005-07-11 10:10:00,16.59,16.59,16.53,16.57,586500.0,11.0424,11.0424,11.0025,11.0291,586500.0
2005-07-11 10:20:00,16.57,16.63,16.56,16.63,645000.0,11.0291,11.0691,11.0225,11.0691,645000.0
2005-07-11 10:30:00,16.63,16.63,16.58,16.59,492300.0,11.0691,11.0691,11.0358,11.0424,492300.0
2005-07-11 10:40:00,16.59,16.61,16.58,16.61,425700.0,11.0424,11.0558,11.0358,11.0558,425700.0
2005-07-11 10:50:00,16.61,16.63,16.6,16.6,429600.0,11.0558,11.0691,11.0491,11.0491,429600.0
2005-07-11 11:00:00,16.6,16.61,16.59,16.6,312000.0,11.0491,11.0558,11.0424,11.0491,312000.0
2005-07-11 11:10:00,16.6,16.67,16.6,16.67,963300.0,11.0491,11.0957,11.0491,11.0957,963300.0
2005-07-11 11:20:00,16.67,16.69,16.62,16.62,1315500.0,11.0957,11.109,11.0624,11.0624,1315500.0
2005-07-11 11:30:00,16.62,16.63,16.6,16.6,452100.0,11.0624,11.0691,11.0491,11.0491,452100.0
2005-07-11 11:40:00,16.61,16.61,16.58,16.6,562500.0,11.0558,11.0558,11.0358,11.0491,562500.0
2005-07-11 11:50:00,16.59,16.61,16.59,16.6,293100.0,11.0424,11.0558,11.0424,11.0491,293100.0
2005-07-11 12:00:00,16.6,16.6,16.56,16.56,590700.0,11.0491,11.0491,11.0225,11.0225,590700.0
2005-07-11 12:10:00,16.56,16.58,16.55,16.58,707100.0,11.0225,11.0358,11.0158,11.0358,707100.0
2005-07-11 12:20:00,16.58,16.58,16.55,16.55,422100.0,11.0358,11.0358,11.0158,11.0158,422100.0
2005-07-11 12:30:00,16.55,16.56,16.54,16.55,382500.0,11.0158,11.0225,11.0092,11.0158,382500.0
2005-07-11 12:40:00,16.55,16.57,16.55,16.57,222900.0,11.0158,11.0291,11.0158,11.0291,222900.0
2005-07-11 12:50:00,16.56,16.57,16.55,16.55,445200.0,11.0225,11.0291,11.0158,11.0158,445200.0
2005-07-11 13:00:00,16.56,16.56,16.53,16.55,426600.0,11.0225,11.0225,11.0025,11.0158,426600.0
2005-07-11 13:10:00,16.55,16.58,16.55,16.57,323700.0,11.0158,11.0358,11.0158,11.0291,323700.0
2005-07-11 13:20:00,16.57,16.58,16.56,16.58,183000.0,11.0291,11.0358,11.0225,11.0358,183000.0
2005-07-11 13:30:00,16.57,16.59,16.57,16.59,389100.0,11.0291,11.0424,11.0291,11.0424,389100.0
2005-07-11 13:40:00,16.59,16.6,16.58,16.58,345000.0,11.0424,11.0491,11.0358,11.0358,345000.0
2005-07-11 13:50:00,16.59,16.59,16.57,16.59,560100.0,11.0424,11.0424,11.0291,11.0424,560100.0
2005-07-11 14:00:00,16.59,16.63,16.59,16.62,799500.0,11.0424,11.0691,11.0424,11.0624,799500.0
2005-07-11 14:10:00,16.62,16.63,16.61,16.63,522900.0,11.0624,11.0691,11.0558,11.0691,522900.0
2005-07-11 14:20:00,16.63,16.63,16.6,16.62,588600.0,11.0691,11.0691,11.0491,11.0624,588600.0
2005-07-11 14:30:00,16.62,16.64,16.61,16.63,599700.0,11.0624,11.0757,11.0558,11.0691,599700.0
2005-07-11 14:40:00,16.63,16.64,16.62,16.62,372600.0,11.0691,11.0757,11.0624,11.0624,372600.0
2005-07-11 14:50:00,16.62,16.64,16.61,16.64,384900.0,11.0624,11.0757,11.0558,11.0757,384900.0
2005-07-11 15:00:00,16.64,16.64,16.6,16.61,221100.0,11.0757,11.0757,11.0491,11.0558,221100.0
2005-07-11 15:10:00,16.61,16.63,16.59,16.6,378900.0,11.0558,11.0691,11.0424,11.0491,378900.0
2005-07-11 15:20:00,16.6,16.61,16.59,16.61,545400.0,11.0491,11.0558,11.0424,11.0558,545400.0
2005-07-11 15:30:00,16.6,16.62,16.6,16.61,702000.0,11.0491,11.0624,11.0491,11.0558,702000.0
2005-07-11 15:40:00,16.61,16.62,16.6,16.61,642900.0,11.0558,11.0624,11.0491,11.0558,642900.0
2005-07-11 15:50:00,16.6,16.62,16.59,16.62,3970200.0,11.0491,11.0624,11.0424,11.0624,3970200.0
2005-07-12 09:30:00,16.55,16.62,16.54,16.58,926400.0,11.0158,11.0624,11.0092,11.0358,926400.0
2005-07-12 09:40:00,16.59,16.62,16.57,16.61,871200.0,11.0424,11.0624,11.0291,11.0558,871200.0
2005-07-12 09:50:00,16.61,16.66,16.61,16.64,776700.0,11.0558,11.089,11.0558,11.0757,776700.0
2005-07-12 10:00:00,16.63,16.64,16.58,16.59,1078500.0,11.0691,11.0757,11.0358,11.0424,1078500.0
2005-07-12 10:10:00,16.59,16.62,16.57,16.6,836700.0,11.0424,11.0624,11.0291,11.0491,836700.0
2005-07-12 10:20:00,16.6,16.62,16.59,16.61,784200.0,11.0491,11.0624,11.0424,11.0558,784200.0
2005-07-12 10:30:00,16.62,16.63,16.61,16.63,624600.0,11.0624,11.0691,11.0558,11.0691,624600.0
2005-07-12 10:40:00,16.63,16.63,16.62,16.63,486600.0,11.0691,11.0691,11.0624,11.0691,486600.0
2005-07-12 10:50:00,16.62,16.66,16.62,16.66,579600.0,11.0624,11.089,11.0624,11.089,579600.0
2005-07-12 11:00:00,16.66,16.66,16.62,16.63,329400.0,11.089,11.089,11.0624,11.0691,329400.0
2005-07-12 11:10:00,16.63,16.65,16.62,16.65,430200.0,11.0691,11.0824,11.0624,11.0824,430200.0
2005-07-12 11:20:00,16.65,16.65,16.62,16.63,331500.0,11.0824,11.0824,11.0624,11.0691,331500.0
2005-07-12 11:30:00,16.63,16.66,16.62,16.66,472500.0,11.0691,11.089,11.0624,11.089,472500.0
2005-07-12 11:40:00,16.67,16.67,16.64,16.65,720300.0,11.0957,11.0957,11.0757,11.0824,720300.0
2005-07-12 11:50:00,16.65,16.65,16.62,16.62,358200.0,11.0824,11.0824,11.0624,11.0624,358200.0
2005-07-12 12:00:00,16.62,16.64,16.61,16.63,584700.0,11.0624,11.0757,11.0558,11.0691,584700.0
2005-07-12 12:10:00,16.63,16.64,16.62,16.63,349500.0,11.0691,11.0757,11.0624,11.0691,349500.0
2005-07-12 12:20:00,16.63,16.65,16.62,16.64,278700.0,11.0691,11.0824,11.0624,11.0757,278700.0
2005-07-12 12:30:00,16.64,16.66,16.64,16.64,231000.0,11.0757,11.089,11.0757,11.0757,231000.0
2005-07-12 12:40:00,16.64,16.65,16.63,16.63,160500.0,11.0757,11.0824,11.0691,11.0691,160500.0
2005-07-12 12:50:00,16.63,16.64,16.62,16.63,156300.0,11.0691,11.0757,11.0624,11.0691,156300.0
2005-07-12 13:00:00,16.63,16.63,16.6,16.62,891000.0,11.0691,11.0691,11.0491,11.0624,891000.0
2005-07-12 13:10:00,16.62,16.63,16.61,16.62,532500.0,11.0624,11.0691,11.0558,11.0624,532500.0
2005-07-12 13:20:00,16.62,16.64,16.61,16.63,249000.0,11.0624,11.0757,11.0558,11.0691,249000.0
2005-07-12 13:30:00,16.63,16.64,16.62,16.64,395400.0,11.0691,11.0757,11.0624,11.0757,395400.0
2005-07-12 13:40:00,16.64,16.65,16.62,16.64,393600.0,11.0757,11.0824,11.0624,11.0757,393600.0
2005-07-12 13:50:00,16.63,16.7,16.63,16.7,982500.0,11.0691,11.1157,11.0691,11.1157,982500.0
2005-07-12 14:00:00,16.7,16.72,16.69,16.69,841200.0,11.1157,11.129,11.109,11.109,841200.0
2005-07-12 14:10:00,16.7,16.74,16.7,16.74,1065600.0,11.1157,11.1423,11.1157,11.1423,1065600.0
2005-07-12 14:20:00,16.74,16.74,16.71,16.71,560400.0,11.1423,11.1423,11.1223,11.1223,560400.0
2005-07-12 14:30:00,16.71,16.71,16.7,16.71,371100.0,11.1223,11.1223,11.1157,11.1223,371100.0
2005-07-12 14:40:00,16.71,16.71,16.69,16.7,345600.0,11.1223,11.1223,11.109,11.1157,345600.0
2005-07-12 14:50:00,16.69,16.71,16.68,16.7,378300.0,11.109,11.1223,11.1023,11.1157,378300.0
2005-07-12 15:00:00,16.7,16.72,16.7,16.71,435300.0,11.1157,11.129,11.1157,11.1223,435300.0
2005-07-12 15:10:00,16.71,16.73,16.71,16.73,484800.0,11.1223,11.1356,11.1223,11.1356,484800.0
2005-07-12 15:20:00,16.73,16.73,16.69,16.73,479700.0,11.1356,11.1356,11.109,11.1356,479700.0
2005-07-12 15:30:00,16.73,16.74,16.69,16.7,825000.0,11.1356,11.1423,11.109,11.1157,825000.0
2005-07-12 15:40:00,16.7,16.71,16.65,16.67,1145400.0,11.1157,11.1223,11.0824,11.0957,1145400.0
2005-07-12 15:50:00,16.67,16.7,16.67,16.69,1902900.0,11.0957,11.1157,11.0957,11.109,1902900.0
2005-07-13 09:30:00,16.65,16.71,16.65,16.7,1136400.0,11.0824,11.1223,11.0824,11.1157,1136400.0
2005-07-13 09:40:00,16.7,16.71,16.68,16.71,705600.0,11.1157,11.1223,11.1023,11.1223,705600.0
2005-07-13 09:50:00,16.71,16.75,16.71,16.75,1055400.0,11.1223,11.1489,11.1223,11.1489,1055400.0
2005-07-13 10:00:00,16.74,16.74,16.72,16.73,658800.0,11.1423,11.1423,11.129,11.1356,658800.0
2005-07-13 10:10:00,16.73,16.73,16.65,16.66,833400.0,11.1356,11.1356,11.0824,11.089,833400.0
2005-07-13 10:20:00,16.67,16.68,16.65,16.67,830100.0,11.0957,11.1023,11.0824,11.0957,830100.0
2005-07-13 10:30:00,16.67,16.74,16.66,16.72,1131900.0,11.0957,11.1423,11.089,11.129,1131900.0
2005-07-13 10:40:00,16.72,16.72,16.66,16.72,821100.0,11.129,11.129,11.089,11.129,821100.0
2005-07-13 10:50:00,16.71,16.73,16.68,16.69,567600.0,11.1223,11.1356,11.1023,11.109,567600.0
2005-07-13 11:00:00,16.69,16.72,16.69,16.7,649800.0,11.109,11.129,11.109,11.1157,649800.0
2005-07-13 11:10:00,16.7,16.72,16.69,16.71,457800.0,11.1157,11.129,11.109,11.1223,457800.0
2005-07-13 11:20:00,16.71,16.74,16.7,16.73,645900.0,11.1223,11.1423,11.1157,11.1356,645900.0
2005-07-13 11:30:00,16.73,16.74,16.7,16.71,402000.0,11.1356,11.1423,11.1157,11.1223,402000.0
2005-07-13 11:40:00,16.71,16.72,16.7,16.71,432000.0,11.1223,11.129,11.1157,11.1223,432000.0
2005-07-13 11:50:00,16.71,16.71,16.67,16.69,419700.0,11.1223,11.1223,11.0957,11.109,419700.0
2005-07-13 12:00:00,16.69,16.7,16.67,16.69,407700.0,11.109,11.1157,11.0957,11.109,407700.0
2005-07-13 12:10:00,16.69,16.7,16.68,16.69,481500.0,11.109,11.1157,11.1023,11.109,481500.0
2005-07-13 12:20:00,16.69,16.71,16.68,16.7,362100.0,11.109,11.1223,11.1023,11.1157,362100.0
2005-07-13 12:30:00,16.7,16.72,16.68,16.7,462300.0,11.1157,11.129,11.1023,11.1157,462300.0
2005-07-13 12:40:00,16.69,16.71,16.68,16.7,266100.0,11.109,11.1223,11.1023,11.1157,266100.0
2005-07-13 12:50:00,16.69,16.7,16.67,16.69,425100.0,11.109,11.1157,11.0957,11.109,425100.0
2005-07-13 13:00:00,16.68,16.69,16.68,16.68,204600.0,11.1023,11.109,11.1023,11.1023,204600.0
2005-07-13 13:10:00,16.69,16.7,16.68,16.68,328800.0,11.109,11.1157,11.1023,11.1023,328800.0
2005-07-13 13:20:00,16.68,16.71,16.67,16.67,366900.0,11.1023,11.1223,11.0957,11.0957,366900.0
2005-07-13 13:30:00,16.67,16.68,16.67,16.67,388800.0,11.0957,11.1023,11.0957,11.0957,388800.0
2005-07-13 13:40:00,16.67,16.68,16.66,16.67,339900.0,11.0957,11.1023,11.089,11.0957,339900.0
2005-07-13 13:50:00,16.66,16.67,16.65,16.66,408900.0,11.089,11.0957,11.0824,11.089,408900.0
2005-07-13 14:00:00,16.66,16.68,16.66,16.66,471600.0,11.089,11.1023,11.089,11.089,471600.0
2005-07-13 14:10:00,16.66,16.68,16.66,16.67,541800.0,11.089,11.1023,11.089,11.0957,541800.0
2005-07-13 14:20:00,16.67,16.67,16.66,16.67,249900.0,11.0957,11.0957,11.089,11.0957,249900.0
2005-07-13 14:30:00,16.67,16.68,16.66,16.67,441900.0,11.0957,11.1023,11.089,11.0957,441900.0
2005-07-13 14:40:00,16.67,16.68,16.64,16.64,1503000.0,11.0957,11.1023,11.0757,11.0757,1503000.0
2005-07-13 14:50:00,16.65,16.65,16.64,16.65,807300.0,11.0824,11.0824,11.0757,11.0824,807300.0
2005-07-13 15:00:00,16.64,16.66,16.63,16.66,710400.0,11.0757,11.089,11.0691,11.089,710400.0
2005-07-13 15:10:00,16.65,16.66,16.64,16.66,1385400.0,11.0824,11.089,11.0757,11.089,1385400.0
2005-07-13 15:20:00,16.66,16.69,16.66,16.68,863700.0,11.089,11.109,11.089,11.1023,863700.0
2005-07-13 15:30:00,16.69,16.71,16.68,16.7,653700.0,11.109,11.1223,11.1023,11.1157,653700.0
2005-07-13 15:40:00,16.71,16.73,16.7,16.72,923100.0,11.1223,11.1356,11.1157,11.129,923100.0
2005-07-13 15:50:00,16.72,16.73,16.7,16.71,1160100.0,11.129,11.1356,11.1157,11.1223,1160100.0
2005-07-14 09:30:00,16.77,16.9,16.77,16.89,2194800.0,11.1623,11.2488,11.1623,11.2421,2194800.0
2005-07-14 09:40:00,16.88,16.89,16.81,16.82,1453500.0,11.2355,11.2421,11.1889,11.1955,1453500.0
2005-07-14 09:50:00,16.82,16.82,16.72,16.76,1376100.0,11.1955,11.1955,11.129,11.1556,1376100.0
2005-07-14 10:00:00,16.75,16.8,16.75,16.77,981600.0,11.1489,11.1822,11.1489,11.1623,981600.0
2005-07-14 10:10:00,16.76,16.89,16.73,16.89,1172400.0,11.1556,11.2421,11.1356,11.2421,1172400.0
2005-07-14 10:20:00,16.77,16.82,16.77,16.8,1623000.0,11.1623,11.1955,11.1623,11.1822,1623000.0
2005-07-14 10:30:00,16.81,16.83,16.78,16.79,878100.0,11.1889,11.2022,11.1689,11.1756,878100.0
2005-07-14 10:40:00,16.79,16.8,16.78,16.79,680400.0,11.1756,11.1822,11.1689,11.1756,680400.0
2005-07-14 10:50:00,16.79,16.8,16.75,16.77,722700.0,11.1756,11.1822,11.1489,11.1623,722700.0
2005-07-14 11:00:00,16.77,16.78,16.74,16.75,428700.0,11.1623,11.1689,11.1423,11.1489,428700.0
2005-07-14 11:10:00,16.75,16.78,16.75,16.75,440700.0,11.1489,11.1689,11.1489,11.1489,440700.0
2005-07-14 11:20:00,16.75,16.75,16.7,16.75,954000.0,11.1489,11.1489,11.1157,11.1489,954000.0
2005-07-14 11:30:00,16.75,16.76,16.73,16.76,819000.0,11.1489,11.1556,11.1356,11.1556,819000.0
2005-07-14 11:40:00,16.76,16.81,16.75,16.79,763200.0,11.1556,11.1889,11.1489,11.1756,763200.0
2005-07-14 11:50:00,16.79,16.79,16.75,16.79,587400.0,11.1756,11.1756,11.1489,11.1756,587400.0
2005-07-14 12:00:00,16.78,16.83,16.78,16.83,634200.0,11.1689,11.2022,11.1689,11.2022,634200.0
2005-07-14 12:10:00,16.83,16.85,16.81,16.84,759300.0,11.2022,11.2155,11.1889,11.2088,759300.0
2005-07-14 12:20:00,16.84,16.85,16.81,16.83,534300.0,11.2088,11.2155,11.1889,11.2022,534300.0
2005-07-14 12:30:00,16.83,16.83,16.81,16.81,296100.0,11.2022,11.2022,11.1889,11.1889,296100.0
2005-07-14 12:40:00,16.81,16.82,16.8,16.81,307800.0,11.1889,11.1955,11.1822,11.1889,307800.0
2005-07-14 12:50:00,16.81,16.82,16.8,16.81,163200.0,11.1889,11.1955,11.1822,11.1889,163200.0
2005-07-14 13:00:00,16.82,16.84,16.81,16.83,327600.0,11.1955,11.2088,11.1889,11.2022,327600.0
2005-07-14 13:10:00,16.83,16.87,16.83,16.85,591000.0,11.2022,11.2288,11.2022,11.2155,591000.0
2005-07-14 13:20:00,16.85,16.85,16.82,16.82,575700.0,11.2155,11.2155,11.1955,11.1955,575700.0
2005-07-14 13:30:00,16.82,16.84,16.81,16.82,285900.0,11.1955,11.2088,11.1889,11.1955,285900.0
2005-07-14 13:40:00,16.82,16.82,16.79,16.79,526500.0,11.1955,11.1955,11.1756,11.1756,526500.0
2005-07-14 13:50:00,16.79,16.83,16.76,16.79,270300.0,11.1756,11.2022,11.1556,11.1756,270300.0
2005-07-14 14:00:00,16.79,16.84,16.79,16.81,357000.0,11.1756,11.2088,11.1756,11.1889,357000.0
2005-07-14 14:10:00,16.81,16.83,16.8,16.83,453300.0,11.1889,11.2022,11.1822,11.2022,453300.0
2005-07-14 14:20:00,16.83,16.83,16.79,16.79,277500.0,11.2022,11.2022,11.1756,11.1756,277500.0
2005-07-14 14:30:00,16.8,16.83,16.79,16.82,555000.0,11.1822,11.2022,11.1756,11.1955,555000.0
2005-07-14 14:40:00,16.82,16.83,16.81,16.82,460200.0,11.1955,11.2022,11.1889,11.1955,460200.0
2005-07-14 14:50:00,16.82,16.83,16.8,16.81,551700.0,11.1955,11.2022,11.1822,11.1889,551700.0
2005-07-14 15:00:00,16.82,16.84,16.81,16.84,563400.0,11.1955,11.2088,11.1889,11.2088,563400.0
2005-07-14 15:10:00,16.84,16.84,16.81,16.83,727500.0,11.2088,11.2088,11.1889,11.2022,727500.0
2005-07-14 15:20:00,16.83,16.84,16.82,16.83,845400.0,11.2022,11.2088,11.1955,11.2022,845400.0
2005-07-14 15:30:00,16.83,16.84,16.83,16.83,865800.0,11.2022,11.2088,11.2022,11.2022,865800.0
2005-07-14 15:40:00,16.83,16.84,16.81,16.84,767400.0,11.2022,11.2088,11.1889,11.2088,767400.0
2005-07-14 15:50:00,16.84,16.87,16.82,16.83,1672500.0,11.2088,11.2288,11.1955,11.2022,1672500.0
2005-07-15 09:30:00,16.79,17.17,16.75,16.79,3861900.0,11.1756,11.4285,11.1489,11.1756,3861900.0
2005-07-15 09:40:00,16.79,16.79,16.74,16.77,566400.0,11.1756,11.1756,11.1423,11.1623,566400.0
2005-07-15 09:50:00,16.77,16.79,16.73,16.74,649500.0,11.1623,11.1756,11.1356,11.1423,649500.0
2005-07-15 10:00:00,16.74,16.75,16.72,16.73,784500.0,11.1423,11.1489,11.129,11.1356,784500.0
2005-07-15 10:10:00,16.73,16.73,16.7,16.72,472500.0,11.1356,11.1356,11.1157,11.129,472500.0
2005-07-15 10:20:00,16.72,16.75,16.72,16.73,324300.0,11.129,11.1489,11.129,11.1356,324300.0
2005-07-15 10:30:00,16.73,16.75,16.73,16.74,483300.0,11.1356,11.1489,11.1356,11.1423,483300.0
2005-07-15 10:40:00,16.74,16.75,16.72,16.73,318900.0,11.1423,11.1489,11.129,11.1356,318900.0
2005-07-15 10:50:00,16.73,16.73,16.72,16.73,281100.0,11.1356,11.1356,11.129,11.1356,281100.0
2005-07-15 11:00:00,16.73,16.75,16.73,16.75,510900.0,11.1356,11.1489,11.1356,11.1489,510900.0
2005-07-15 11:10:00,16.74,16.75,16.72,16.74,348300.0,11.1423,11.1489,11.129,11.1423,348300.0
2005-07-15 11:20:00,16.74,16.75,16.73,16.74,315900.0,11.1423,11.1489,11.1356,11.1423,315900.0
2005-07-15 11:30:00,16.74,16.74,16.72,16.73,1005900.0,11.1423,11.1423,11.129,11.1356,1005900.0
2005-07-15 11:40:00,16.73,16.73,16.7,16.7,561000.0,11.1356,11.1356,11.1157,11.1157,561000.0
2005-07-15 11:50:00,16.7,16.71,16.68,16.69,897600.0,11.1157,11.1223,11.1023,11.109,897600.0
2005-07-15 12:00:00,16.69,16.69,16.66,16.66,878100.0,11.109,11.109,11.089,11.089,878100.0
2005-07-15 12:10:00,16.66,16.69,16.65,16.68,706200.0,11.089,11.109,11.0824,11.1023,706200.0
2005-07-15 12:20:00,16.67,16.69,16.67,16.67,497700.0,11.0957,11.109,11.0957,11.0957,497700.0
2005-07-15 12:30:00,16.67,16.69,16.67,16.68,389400.0,11.0957,11.109,11.0957,11.1023,389400.0
2005-07-15 12:40:00,16.68,16.68,16.66,16.67,433200.0,11.1023,11.1023,11.089,11.0957,433200.0
2005-07-15 12:50:00,16.67,16.67,16.66,16.66,269400.0,11.0957,11.0957,11.089,11.089,269400.0
2005-07-15 13:00:00,16.66,16.67,16.66,16.67,367500.0,11.089,11.0957,11.089,11.0957,367500.0
2005-07-15 13:10:00,16.67,16.7,16.67,16.68,334800.0,11.0957,11.1157,11.0957,11.1023,334800.0
2005-07-15 13:20:00,16.68,16.69,16.68,16.68,326400.0,11.1023,11.109,11.1023,11.1023,326400.0
2005-07-15 13:30:00,16.68,16.69,16.68,16.69,230400.0,11.1023,11.109,11.1023,11.109,230400.0
2005-07-15 13:40:00,16.69,16.72,16.67,16.68,324000.0,11.109,11.129,11.0957,11.1023,324000.0
2005-07-15 13:50:00,16.69,16.69,16.67,16.68,180300.0,11.109,11.109,11.0957,11.1023,180300.0
2005-07-15 14:00:00,16.69,16.71,16.69,16.71,558900.0,11.109,11.1223,11.109,11.1223,558900.0
2005-07-15 14:10:00,16.71,16.71,16.7,16.7,489900.0,11.1223,11.1223,11.1157,11.1157,489900.0
2005-07-15 14:20:00,16.7,16.74,16.7,16.72,751200.0,11.1157,11.1423,11.1157,11.129,751200.0
2005-07-15 14:30:00,16.72,16.75,16.72,16.74,903300.0,11.129,11.1489,11.129,11.1423,903300.0
2005-07-15 14:40:00,16.74,16.74,16.73,16.73,1274400.0,11.1423,11.1423,11.1356,11.1356,1274400.0
2005-07-15 14:50:00,16.73,16.75,16.72,16.73,549300.0,11.1356,11.1489,11.129,11.1356,549300.0
2005-07-15 15:00:00,16.73,16.75,16.73,16.75,469200.0,11.1356,11.1489,11.1356,11.1489,469200.0
2005-07-15 15:10:00,16.75,16.75,16.69,16.7,547500.0,11.1489,11.1489,11.109,11.1157,547500.0
2005-07-15 15:20:00,16.7,16.72,16.7,16.7,765900.0,11.1157,11.129,11.1157,11.1157,765900.0
2005-07-15 15:30:00,16.7,16.72,16.7,16.7,460200.0,11.1157,11.129,11.1157,11.1157,460200.0
2005-07-15 15:40:00,16.7,16.74,16.7,16.74,1028700.0,11.1157,11.1423,11.1157,11.1423,1028700.0
2005-07-15 15:50:00,16.74,16.76,16.73,16.74,1611900.0,11.1423,11.1556,11.1356,11.1423,1611900.0
2005-07-18 09:30:00,16.73,16.78,16.73,16.77,712200.0,11.1356,11.1689,11.1356,11.1623,712200.0
2005-07-18 09:40:00,16.76,16.78,16.7,16.7,1455000.0,11.1556,11.1689,11.1157,11.1157,1455000.0
2005-07-18 09:50:00,16.7,16.7,16.68,16.68,1124700.0,11.1157,11.1157,11.1023,11.1023,1124700.0
2005-07-18 10:00:00,16.68,16.69,16.65,16.66,1141200.0,11.1023,11.109,11.0824,11.089,1141200.0
2005-07-18 10:10:00,16.66,16.69,16.66,16.68,696300.0,11.089,11.109,11.089,11.1023,696300.0
2005-07-18 10:20:00,16.68,16.74,16.68,16.73,1193700.0,11.1023,11.1423,11.1023,11.1356,1193700.0
2005-07-18 10:30:00,16.73,16.76,16.71,16.76,796800.0,11.1356,11.1556,11.1223,11.1556,796800.0
2005-07-18 10:40:00,16.75,16.76,16.72,16.72,378000.0,11.1489,11.1556,11.129,11.129,378000.0
2005-07-18 10:50:00,16.72,16.73,16.69,16.72,793800.0,11.129,11.1356,11.109,11.129,793800.0
2005-07-18 11:00:00,16.72,16.75,16.71,16.74,349800.0,11.129,11.1489,11.1223,11.1423,349800.0
2005-07-18 11:10:00,16.74,16.77,16.74,16.76,724800.0,11.1423,11.1623,11.1423,11.1556,724800.0
2005-07-18 11:20:00,16.76,16.77,16.73,16.74,407100.0,11.1556,11.1623,11.1356,11.1423,407100.0
2005-07-18 11:30:00,16.75,16.75,16.71,16.73,420000.0,11.1489,11.1489,11.1223,11.1356,420000.0
2005-07-18 11:40:00,16.73,16.73,16.72,16.72,291300.0,11.1356,11.1356,11.129,11.129,291300.0
2005-07-18 11:50:00,16.72,16.74,16.71,16.73,287400.0,11.129,11.1423,11.1223,11.1356,287400.0
2005-07-18 12:00:00,16.73,16.73,16.72,16.72,220200.0,11.1356,11.1356,11.129,11.129,220200.0
2005-07-18 12:10:00,16.72,16.73,16.71,16.72,172500.0,11.129,11.1356,11.1223,11.129,172500.0
2005-07-18 12:20:00,16.72,16.73,16.71,16.72,408300.0,11.129,11.1356,11.1223,11.129,408300.0
2005-07-18 12:30:00,16.72,16.74,16.71,16.72,283500.0,11.129,11.1423,11.1223,11.129,283500.0
2005-07-18 12:40:00,16.72,16.72,16.71,16.72,388200.0,11.129,11.129,11.1223,11.129,388200.0
2005-07-18 12:50:00,16.72,16.72,16.71,16.72,232800.0,11.129,11.129,11.1223,11.129,232800.0
2005-07-18 13:00:00,16.72,16.73,16.7,16.7,276300.0,11.129,11.1356,11.1157,11.1157,276300.0
2005-07-18 13:10:00,16.7,16.71,16.7,16.7,347100.0,11.1157,11.1223,11.1157,11.1157,347100.0
2005-07-18 13:20:00,16.7,16.7,16.67,16.68,529800.0,11.1157,11.1157,11.0957,11.1023,529800.0
2005-07-18 13:30:00,16.68,16.71,16.68,16.7,566400.0,11.1023,11.1223,11.1023,11.1157,566400.0
2005-07-18 13:40:00,16.71,16.73,16.7,16.71,387300.0,11.1223,11.1356,11.1157,11.1223,387300.0
2005-07-18 13:50:00,16.71,16.71,16.7,16.71,426300.0,11.1223,11.1223,11.1157,11.1223,426300.0
2005-07-18 14:00:00,16.71,16.71,16.69,16.7,726600.0,11.1223,11.1223,11.109,11.1157,726600.0
2005-07-18 14:10:00,16.7,16.71,16.7,16.71,312300.0,11.1157,11.1223,11.1157,11.1223,312300.0
2005-07-18 14:20:00,16.71,16.71,16.7,16.7,307500.0,11.1223,11.1223,11.1157,11.1157,307500.0
2005-07-18 14:30:00,16.7,16.71,16.69,16.7,452700.0,11.1157,11.1223,11.109,11.1157,452700.0
2005-07-18 14:40:00,16.7,16.7,16.67,16.68,391500.0,11.1157,11.1157,11.0957,11.1023,391500.0
2005-07-18 14:50:00,16.68,16.69,16.67,16.69,465600.0,11.1023,11.109,11.0957,11.109,465600.0
2005-07-18 15:00:00,16.69,16.69,16.67,16.67,718800.0,11.109,11.109,11.0957,11.0957,718800.0
2005-07-18 15:10:00,16.67,16.68,16.67,16.68,411600.0,11.0957,11.1023,11.0957,11.1023,411600.0
2005-07-18 15:20:00,16.68,16.68,16.65,16.67,1354500.0,11.1023,11.1023,11.0824,11.0957,1354500.0
2005-07-18 15:30:00,16.67,16.68,16.66,16.67,595200.0,11.0957,11.1023,11.089,11.0957,595200.0
2005-07-18 15:40:00,16.67,16.67,16.66,16.67,781500.0,11.0957,11.0957,11.089,11.0957,781500.0
2005-07-18 15:50:00,16.67,16.68,16.66,16.66,1286700.0,11.0957,11.1023,11.089,11.089,1286700.0
2005-07-19 09:30:00,16.66,16.72,16.62,16.63,1438800.0,11.089,11.129,11.0624,11.0691,1438800.0
2005-07-19 09:40:00,16.63,16.7,16.63,16.65,1151100.0,11.0691,11.1157,11.0691,11.0824,1151100.0
2005-07-19 09:50:00,16.65,16.66,16.62,16.64,1266900.0,11.0824,11.089,11.0624,11.0757,1266900.0
2005-07-19 10:00:00,16.64,16.7,16.54,16.56,1546500.0,11.0757,11.1157,11.0092,11.0225,1546500.0
2005-07-19 10:10:00,16.56,16.61,16.55,16.56,1197300.0,11.0225,11.0558,11.0158,11.0225,1197300.0
2005-07-19 10:20:00,16.56,16.61,16.56,16.59,1227900.0,11.0225,11.0558,11.0225,11.0424,1227900.0
2005-07-19 10:30:00,16.59,16.6,16.57,16.6,827100.0,11.0424,11.0491,11.0291,11.0491,827100.0
2005-07-19 10:40:00,16.6,16.62,16.59,16.59,1170900.0,11.0491,11.0624,11.0424,11.0424,1170900.0
2005-07-19 10:50:00,16.59,16.6,16.57,16.59,547500.0,11.0424,11.0491,11.0291,11.0424,547500.0
2005-07-19 11:00:00,16.59,16.6,16.57,16.57,613500.0,11.0424,11.0491,11.0291,11.0291,613500.0
2005-07-19 11:10:00,16.57,16.58,16.52,16.58,1080900.0,11.0291,11.0358,10.9958,11.0358,1080900.0
2005-07-19 11:20:00,16.58,16.61,16.57,16.59,550200.0,11.0358,11.0558,11.0291,11.0424,550200.0
2005-07-19 11:30:00,16.59,16.62,16.58,16.61,459600.0,11.0424,11.0624,11.0358,11.0558,459600.0
2005-07-19 11:40:00,16.61,16.62,16.58,16.59,344400.0,11.0558,11.0624,11.0358,11.0424,344400.0
2005-07-19 11:50:00,16.59,16.62,16.59,16.61,279000.0,11.0424,11.0624,11.0424,11.0558,279000.0
2005-07-19 12:00:00,16.61,16.62,16.59,16.59,506700.0,11.0558,11.0624,11.0424,11.0424,506700.0
2005-07-19 12:10:00,16.59,16.6,16.58,16.59,400500.0,11.0424,11.0491,11.0358,11.0424,400500.0
2005-07-19 12:20:00,16.59,16.62,16.59,16.61,191400.0,11.0424,11.0624,11.0424,11.0558,191400.0
2005-07-19 12:30:00,16.61,16.63,16.6,16.62,279300.0,11.0558,11.0691,11.0491,11.0624,279300.0
2005-07-19 12:40:00,16.62,16.63,16.62,16.63,297600.0,11.0624,11.0691,11.0624,11.0691,297600.0
2005-07-19 12:50:00,16.62,16.65,16.62,16.65,400800.0,11.0624,11.0824,11.0624,11.0824,400800.0
2005-07-19 13:00:00,16.65,16.68,16.64,16.68,930000.0,11.0824,11.1023,11.0757,11.1023,930000.0
2005-07-19 13:10:00,16.67,16.67,16.65,16.67,273300.0,11.0957,11.0957,11.0824,11.0957,273300.0
2005-07-19 13:20:00,16.67,16.7,16.65,16.66,438300.0,11.0957,11.1157,11.0824,11.089,438300.0
2005-07-19 13:30:00,16.66,16.7,16.66,16.68,489900.0,11.089,11.1157,11.089,11.1023,489900.0
2005-07-19 13:40:00,16.67,16.68,16.64,16.65,318300.0,11.0957,11.1023,11.0757,11.0824,318300.0
2005-07-19 13:50:00,16.66,16.69,16.65,16.65,369600.0,11.089,11.109,11.0824,11.0824,369600.0
2005-07-19 14:00:00,16.65,16.65,16.6,16.62,536400.0,11.0824,11.0824,11.0491,11.0624,536400.0
2005-07-19 14:10:00,16.62,16.65,16.62,16.62,513300.0,11.0624,11.0824,11.0624,11.0624,513300.0
2005-07-19 14:20:00,16.62,16.62,16.6,16.61,496800.0,11.0624,11.0624,11.0491,11.0558,496800.0
2005-07-19 14:30:00,16.62,16.63,16.61,16.62,764400.0,11.0624,11.0691,11.0558,11.0624,764400.0
2005-07-19 14:40:00,16.61,16.63,16.61,16.61,507300.0,11.0558,11.0691,11.0558,11.0558,507300.0
2005-07-19 14:50:00,16.61,16.61,16.6,16.61,422700.0,11.0558,11.0558,11.0491,11.0558,422700.0
2005-07-19 15:00:00,16.61,16.61,16.6,16.6,335100.0,11.0558,11.0558,11.0491,11.0491,335100.0
2005-07-19 15:10:00,16.6,16.62,16.6,16.6,598500.0,11.0491,11.0624,11.0491,11.0491,598500.0
2005-07-19 15:20:00,16.6,16.62,16.6,16.61,935700.0,11.0491,11.0624,11.0491,11.0558,935700.0
2005-07-19 15:30:00,16.61,16.63,16.61,16.63,1315500.0,11.0558,11.0691,11.0558,11.0691,1315500.0
2005-07-19 15:40:00,16.63,16.64,16.62,16.63,998400.0,11.0691,11.0757,11.0624,11.0691,998400.0
2005-07-19 15:50:00,16.63,16.63,16.59,16.59,1452000.0,11.0691,11.0691,11.0424,11.0424,1452000.0
2005-07-20 09:30:00,16.52,16.54,16.5,16.52,1232700.0,10.9958,11.0092,10.9825,10.9958,1232700.0
2005-07-20 09:40:00,16.51,16.65,16.51,16.53,774900.0,10.9892,11.0824,10.9892,11.0025,774900.0
2005-07-20 09:50:00,16.52,16.57,16.5,16.57,686100.0,10.9958,11.0291,10.9825,11.0291,686100.0
2005-07-20 10:00:00,16.57,16.57,16.51,16.51,1190100.0,11.0291,11.0291,10.9892,10.9892,1190100.0
2005-07-20 10:10:00,16.52,16.53,16.43,16.45,1258800.0,10.9958,11.0025,10.9359,10.9493,1258800.0
2005-07-20 10:20:00,16.45,16.48,16.44,16.48,765600.0,10.9493,10.9692,10.9426,10.9692,765600.0
2005-07-20 10:30:00,16.48,16.55,16.47,16.5,832800.0,10.9692,11.0158,10.9626,10.9825,832800.0
2005-07-20 10:40:00,16.5,16.51,16.49,16.5,631200.0,10.9825,10.9892,10.9759,10.9825,631200.0
2005-07-20 10:50:00,16.5,16.52,16.5,16.51,537600.0,10.9825,10.9958,10.9825,10.9892,537600.0
2005-07-20 11:00:00,16.51,16.52,16.49,16.5,396600.0,10.9892,10.9958,10.9759,10.9825,396600.0
2005-07-20 11:10:00,16.49,16.53,16.48,16.53,586200.0,10.9759,11.0025,10.9692,11.0025,586200.0
2005-07-20 11:20:00,16.52,16.53,16.5,16.52,587700.0,10.9958,11.0025,10.9825,10.9958,587700.0
2005-07-20 11:30:00,16.52,16.55,16.51,16.53,940500.0,10.9958,11.0158,10.9892,11.0025,940500.0
2005-07-20 11:40:00,16.53,16.53,16.5,16.51,268500.0,11.0025,11.0025,10.9825,10.9892,268500.0
2005-07-20 11:50:00,16.51,16.51,16.48,16.51,475800.0,10.9892,10.9892,10.9692,10.9892,475800.0
2005-07-20 12:00:00,16.5,16.51,16.47,16.49,816900.0,10.9825,10.9892,10.9626,10.9759,816900.0
2005-07-20 12:10:00,16.49,16.5,16.49,16.5,392700.0,10.9759,10.9825,10.9759,10.9825,392700.0
2005-07-20 12:20:00,16.5,16.51,16.41,16.5,219000.0,10.9825,10.9892,10.9226,10.9825,219000.0
2005-07-20 12:30:00,16.5,16.5,16.49,16.49,209700.0,10.9825,10.9825,10.9759,10.9759,209700.0
2005-07-20 12:40:00,16.49,16.51,16.49,16.49,251700.0,10.9759,10.9892,10.9759,10.9759,251700.0
2005-07-20 12:50:00,16.49,16.51,16.49,16.51,270300.0,10.9759,10.9892,10.9759,10.9892,270300.0
2005-07-20 13:00:00,16.51,16.52,16.5,16.51,293400.0,10.9892,10.9958,10.9825,10.9892,293400.0
2005-07-20 13:10:00,16.51,16.54,16.5,16.54,916800.0,10.9892,11.0092,10.9825,11.0092,916800.0
2005-07-20 13:20:00,16.53,16.58,16.53,16.58,947700.0,11.0025,11.0358,11.0025,11.0358,947700.0
2005-07-20 13:30:00,16.58,16.61,16.57,16.58,1050900.0,11.0358,11.0558,11.0291,11.0358,1050900.0
2005-07-20 13:40:00,16.58,16.59,16.56,16.56,483300.0,11.0358,11.0424,11.0225,11.0225,483300.0
2005-07-20 13:50:00,16.56,16.58,16.56,16.58,317400.0,11.0225,11.0358,11.0225,11.0358,317400.0
2005-07-20 14:00:00,16.58,16.6,16.58,16.58,578100.0,11.0358,11.0491,11.0358,11.0358,578100.0
2005-07-20 14:10:00,16.58,16.58,16.56,16.57,246900.0,11.0358,11.0358,11.0225,11.0291,246900.0
2005-07-20 14:20:00,16.57,16.59,16.56,16.58,289200.0,11.0291,11.0424,11.0225,11.0358,289200.0
2005-07-20 14:30:00,16.58,16.62,16.58,16.61,984000.0,11.0358,11.0624,11.0358,11.0558,984000.0
2005-07-20 14:40:00,16.61,16.62,16.58,16.6,846000.0,11.0558,11.0624,11.0358,11.0491,846000.0
2005-07-20 14:50:00,16.6,16.6,16.55,16.59,555300.0,11.0491,11.0491,11.0158,11.0424,555300.0
2005-07-20 15:00:00,16.59,16.62,16.58,16.62,468000.0,11.0424,11.0624,11.0358,11.0624,468000.0
2005-07-20 15:10:00,16.61,16.63,16.61,16.62,693300.0,11.0558,11.0691,11.0558,11.0624,693300.0
2005-07-20 15:20:00,16.62,16.62,16.59,16.62,485700.0,11.0624,11.0624,11.0424,11.0624,485700.0
2005-07-20 15:30:00,16.62,16.67,16.62,16.66,806700.0,11.0624,11.0957,11.0624,11.089,806700.0
2005-07-20 15:40:00,16.66,16.69,16.58,16.68,1716300.0,11.089,11.109,11.0358,11.1023,1716300.0
2005-07-20 15:50:00,16.68,16.68,16.57,16.68,1769100.0,11.1023,11.1023,11.0291,11.1023,1769100.0
2005-07-21 09:30:00,16.57,16.57,16.39,16.5,2925000.0,11.0291,11.0291,10.9093,10.9825,2925000.0
2005-07-21 09:40:00,16.51,16.52,16.46,16.46,1299000.0,10.9892,10.9958,10.9559,10.9559,1299000.0
2005-07-21 09:50:00,16.45,16.47,16.38,16.42,2073600.0,10.9493,10.9626,10.9027,10.9293,2073600.0
2005-07-21 10:00:00,16.42,16.46,16.42,16.44,1054200.0,10.9293,10.9559,10.9293,10.9426,1054200.0
2005-07-21 10:10:00,16.44,16.48,16.41,16.42,1371600.0,10.9426,10.9692,10.9226,10.9293,1371600.0
2005-07-21 10:20:00,16.42,16.43,16.42,16.43,917700.0,10.9293,10.9359,10.9293,10.9359,917700.0
2005-07-21 10:30:00,16.43,16.44,16.41,16.41,1338600.0,10.9359,10.9426,10.9226,10.9226,1338600.0
2005-07-21 10:40:00,16.42,16.48,16.38,16.47,2074800.0,10.9293,10.9692,10.9027,10.9626,2074800.0
2005-07-21 10:50:00,16.46,16.47,16.42,16.44,900000.0,10.9559,10.9626,10.9293,10.9426,900000.0
2005-07-21 11:00:00,16.44,16.45,16.43,16.44,621900.0,10.9426,10.9493,10.9359,10.9426,621900.0
2005-07-21 11:10:00,16.44,16.46,16.44,16.44,708000.0,10.9426,10.9559,10.9426,10.9426,708000.0
2005-07-21 11:20:00,16.44,16.44,16.42,16.42,851100.0,10.9426,10.9426,10.9293,10.9293,851100.0
2005-07-21 11:30:00,16.41,16.42,16.4,16.41,652500.0,10.9226,10.9293,10.916,10.9226,652500.0
2005-07-21 11:40:00,16.41,16.42,16.4,16.42,492900.0,10.9226,10.9293,10.916,10.9293,492900.0
2005-07-21 11:50:00,16.42,16.43,16.41,16.42,396600.0,10.9293,10.9359,10.9226,10.9293,396600.0
2005-07-21 12:00:00,16.42,16.44,16.42,16.44,595800.0,10.9293,10.9426,10.9293,10.9426,595800.0
2005-07-21 12:10:00,16.44,16.47,16.43,16.46,485100.0,10.9426,10.9626,10.9359,10.9559,485100.0
2005-07-21 12:20:00,16.46,16.46,16.43,16.45,309600.0,10.9559,10.9559,10.9359,10.9493,309600.0
2005-07-21 12:30:00,16.45,16.55,16.45,16.53,1357500.0,10.9493,11.0158,10.9493,11.0025,1357500.0
2005-07-21 12:40:00,16.53,16.54,16.49,16.51,1235700.0,11.0025,11.0092,10.9759,10.9892,1235700.0
2005-07-21 12:50:00,16.51,16.54,16.5,16.51,782700.0,10.9892,11.0092,10.9825,10.9892,782700.0
2005-07-21 13:00:00,16.51,16.54,16.49,16.49,955800.0,10.9892,11.0092,10.9759,10.9759,955800.0
2005-07-21 13:10:00,16.49,16.5,16.46,16.47,372600.0,10.9759,10.9825,10.9559,10.9626,372600.0
2005-07-21 13:20:00,16.46,16.46,16.44,16.44,369900.0,10.9559,10.9559,10.9426,10.9426,369900.0
2005-07-21 13:30:00,16.44,16.47,16.44,16.45,547200.0,10.9426,10.9626,10.9426,10.9493,547200.0
2005-07-21 13:40:00,16.45,16.46,16.43,16.43,468000.0,10.9493,10.9559,10.9359,10.9359,468000.0
2005-07-21 13:50:00,16.43,16.45,16.42,16.43,525600.0,10.9359,10.9493,10.9293,10.9359,525600.0
2005-07-21 14:00:00,16.43,16.44,16.41,16.42,958500.0,10.9359,10.9426,10.9226,10.9293,958500.0
2005-07-21 14:10:00,16.42,16.45,16.4,16.44,704100.0,10.9293,10.9493,10.916,10.9426,704100.0
2005-07-21 14:20:00,16.44,16.46,16.43,16.45,744000.0,10.9426,10.9559,10.9359,10.9493,744000.0
2005-07-21 14:30:00,16.45,16.46,16.42,16.44,689700.0,10.9493,10.9559,10.9293,10.9426,689700.0
2005-07-21 14:40:00,16.44,16.48,16.43,16.44,507300.0,10.9426,10.9692,10.9359,10.9426,507300.0
2005-07-21 14:50:00,16.44,16.45,16.41,16.44,1215900.0,10.9426,10.9493,10.9226,10.9426,1215900.0
2005-07-21 15:00:00,16.44,16.46,16.43,16.44,534000.0,10.9426,10.9559,10.9359,10.9426,534000.0
2005-07-21 15:10:00,16.44,16.47,16.44,16.45,820500.0,10.9426,10.9626,10.9426,10.9493,820500.0
2005-07-21 15:20:00,16.44,16.46,16.44,16.46,553200.0,10.9426,10.9559,10.9426,10.9559,553200.0
2005-07-21 15:30:00,16.46,16.47,16.45,16.47,952500.0,10.9559,10.9626,10.9493,10.9626,952500.0
2005-07-21 15:40:00,16.47,16.49,16.46,16.48,1473900.0,10.9626,10.9759,10.9559,10.9692,1473900.0
2005-07-21 15:50:00,16.48,16.48,16.45,16.46,1454400.0,10.9692,10.9692,10.9493,10.9559,1454400.0
2005-07-22 09:30:00,16.5,16.5,16.43,16.44,943200.0,10.9825,10.9825,10.9359,10.9426,943200.0
2005-07-22 09:40:00,16.44,16.49,16.42,16.48,978600.0,10.9426,10.9759,10.9293,10.9692,978600.0
2005-07-22 09:50:00,16.48,16.53,16.48,16.52,701700.0,10.9692,11.0025,10.9692,10.9958,701700.0
2005-07-22 10:00:00,16.51,16.53,16.5,16.52,812700.0,10.9892,11.0025,10.9825,10.9958,812700.0
2005-07-22 10:10:00,16.52,16.52,16.5,16.51,537600.0,10.9958,10.9958,10.9825,10.9892,537600.0
2005-07-22 10:20:00,16.51,16.54,16.5,16.52,720300.0,10.9892,11.0092,10.9825,10.9958,720300.0
2005-07-22 10:30:00,16.52,16.52,16.49,16.5,475800.0,10.9958,10.9958,10.9759,10.9825,475800.0
2005-07-22 10:40:00,16.5,16.5,16.45,16.47,949200.0,10.9825,10.9825,10.9493,10.9626,949200.0
2005-07-22 10:50:00,16.47,16.52,16.47,16.5,616200.0,10.9626,10.9958,10.9626,10.9825,616200.0
2005-07-22 11:00:00,16.51,16.53,16.51,16.52,377400.0,10.9892,11.0025,10.9892,10.9958,377400.0
2005-07-22 11:10:00,16.51,16.54,16.5,16.52,943500.0,10.9892,11.0092,10.9825,10.9958,943500.0
2005-07-22 11:20:00,16.52,16.53,16.51,16.53,586500.0,10.9958,11.0025,10.9892,11.0025,586500.0
2005-07-22 11:30:00,16.53,16.53,16.51,16.51,407700.0,11.0025,11.0025,10.9892,10.9892,407700.0
2005-07-22 11:40:00,16.51,16.52,16.51,16.51,423600.0,10.9892,10.9958,10.9892,10.9892,423600.0
2005-07-22 11:50:00,16.51,16.51,16.49,16.51,558300.0,10.9892,10.9892,10.9759,10.9892,558300.0
2005-07-22 12:00:00,16.51,16.52,16.5,16.52,375000.0,10.9892,10.9958,10.9825,10.9958,375000.0
2005-07-22 12:10:00,16.51,16.52,16.51,16.52,219900.0,10.9892,10.9958,10.9892,10.9958,219900.0
2005-07-22 12:20:00,16.52,16.52,16.5,16.5,202200.0,10.9958,10.9958,10.9825,10.9825,202200.0
2005-07-22 12:30:00,16.51,16.51,16.5,16.5,180600.0,10.9892,10.9892,10.9825,10.9825,180600.0
2005-07-22 12:40:00,16.5,16.52,16.5,16.51,316500.0,10.9825,10.9958,10.9825,10.9892,316500.0
2005-07-22 12:50:00,16.51,16.52,16.49,16.49,679800.0,10.9892,10.9958,10.9759,10.9759,679800.0
2005-07-22 13:00:00,16.49,16.51,16.49,16.51,307800.0,10.9759,10.9892,10.9759,10.9892,307800.0
2005-07-22 13:10:00,16.51,16.51,16.5,16.51,125400.0,10.9892,10.9892,10.9825,10.9892,125400.0
2005-07-22 13:20:00,16.51,16.51,16.5,16.51,98700.0,10.9892,10.9892,10.9825,10.9892,98700.0
2005-07-22 13:30:00,16.51,16.51,16.5,16.51,189000.0,10.9892,10.9892,10.9825,10.9892,189000.0
2005-07-22 13:40:00,16.51,16.51,16.5,16.51,194400.0,10.9892,10.9892,10.9825,10.9892,194400.0
2005-07-22 13:50:00,16.51,16.52,16.51,16.51,249000.0,10.9892,10.9958,10.9892,10.9892,249000.0
2005-07-22 14:00:00,16.51,16.51,16.49,16.5,507900.0,10.9892,10.9892,10.9759,10.9825,507900.0
2005-07-22 14:10:00,16.49,16.51,16.49,16.5,241500.0,10.9759,10.9892,10.9759,10.9825,241500.0
2005-07-22 14:20:00,16.5,16.5,16.49,16.5,630000.0,10.9825,10.9825,10.9759,10.9825,630000.0
2005-07-22 14:30:00,16.5,16.51,16.47,16.51,528900.0,10.9825,10.9892,10.9626,10.9892,528900.0
2005-07-22 14:40:00,16.5,16.55,16.5,16.54,891600.0,10.9825,11.0158,10.9825,11.0092,891600.0
2005-07-22 14:50:00,16.54,16.57,16.53,16.56,999600.0,11.0092,11.0291,11.0025,11.0225,999600.0
2005-07-22 15:00:00,16.56,16.57,16.55,16.56,559800.0,11.0225,11.0291,11.0158,11.0225,559800.0
2005-07-22 15:10:00,16.55,16.57,16.54,16.55,558300.0,11.0158,11.0291,11.0092,11.0158,558300.0
2005-07-22 15:20:00,16.55,16.56,16.53,16.54,392400.0,11.0158,11.0225,11.0025,11.0092,392400.0
2005-07-22 15:30:00,16.53,16.53,16.51,16.52,648900.0,11.0025,11.0025,10.9892,10.9958,648900.0
2005-07-22 15:40:00,16.52,16.55,16.51,16.51,596400.0,10.9958,11.0158,10.9892,10.9892,596400.0
2005-07-22 15:50:00,16.51,16.52,16.5,16.52,1098600.0,10.9892,10.9958,10.9825,10.9958,1098600.0
2005-07-25 09:30:00,16.51,16.61,16.51,16.59,988500.0,10.9892,11.0558,10.9892,11.0424,988500.0
2005-07-25 09:40:00,16.6,16.62,16.55,16.55,814200.0,11.0491,11.0624,11.0158,11.0158,814200.0
2005-07-25 09:50:00,16.56,16.56,16.5,16.5,1154100.0,11.0225,11.0225,10.9825,10.9825,1154100.0
2005-07-25 10:00:00,16.5,16.54,16.5,16.54,467100.0,10.9825,11.0092,10.9825,11.0092,467100.0
2005-07-25 10:10:00,16.54,16.54,16.5,16.53,284100.0,11.0092,11.0092,10.9825,11.0025,284100.0
2005-07-25 10:20:00,16.53,16.58,16.53,16.56,440400.0,11.0025,11.0358,11.0025,11.0225,440400.0
2005-07-25 10:30:00,16.57,16.57,16.54,16.55,273600.0,11.0291,11.0291,11.0092,11.0158,273600.0
2005-07-25 10:40:00,16.55,16.61,16.55,16.6,717900.0,11.0158,11.0558,11.0158,11.0491,717900.0
2005-07-25 10:50:00,16.6,16.6,16.55,16.56,216000.0,11.0491,11.0491,11.0158,11.0225,216000.0
2005-07-25 11:00:00,16.56,16.56,16.53,16.54,491100.0,11.0225,11.0225,11.0025,11.0092,491100.0
2005-07-25 11:10:00,16.54,16.57,16.54,16.57,205200.0,11.0092,11.0291,11.0092,11.0291,205200.0
2005-07-25 11:20:00,16.57,16.58,16.55,16.55,224700.0,11.0291,11.0358,11.0158,11.0158,224700.0
2005-07-25 11:30:00,16.55,16.56,16.52,16.54,362400.0,11.0158,11.0225,10.9958,11.0092,362400.0
2005-07-25 11:40:00,16.54,16.55,16.53,16.54,298500.0,11.0092,11.0158,11.0025,11.0092,298500.0
2005-07-25 11:50:00,16.54,16.55,16.52,16.55,319800.0,11.0092,11.0158,10.9958,11.0158,319800.0
2005-07-25 12:00:00,16.54,16.55,16.52,16.52,216300.0,11.0092,11.0158,10.9958,10.9958,216300.0
2005-07-25 12:10:00,16.52,16.54,16.52,16.53,189000.0,10.9958,11.0092,10.9958,11.0025,189000.0
2005-07-25 12:20:00,16.53,16.54,16.51,16.51,436800.0,11.0025,11.0092,10.9892,10.9892,436800.0
2005-07-25 12:30:00,16.52,16.54,16.51,16.53,213300.0,10.9958,11.0092,10.9892,11.0025,213300.0
2005-07-25 12:40:00,16.53,16.55,16.52,16.52,311400.0,11.0025,11.0158,10.9958,10.9958,311400.0
2005-07-25 12:50:00,16.52,16.53,16.51,16.52,312900.0,10.9958,11.0025,10.9892,10.9958,312900.0
2005-07-25 13:00:00,16.52,16.54,16.51,16.51,220800.0,10.9958,11.0092,10.9892,10.9892,220800.0
2005-07-25 13:10:00,16.51,16.53,16.51,16.52,256500.0,10.9892,11.0025,10.9892,10.9958,256500.0
2005-07-25 13:20:00,16.52,16.55,16.52,16.54,280200.0,10.9958,11.0158,10.9958,11.0092,280200.0
2005-07-25 13:30:00,16.54,16.55,16.51,16.53,279000.0,11.0092,11.0158,10.9892,11.0025,279000.0
2005-07-25 13:40:00,16.53,16.54,16.53,16.54,286800.0,11.0025,11.0092,11.0025,11.0092,286800.0
2005-07-25 13:50:00,16.54,16.56,16.53,16.53,316200.0,11.0092,11.0225,11.0025,11.0025,316200.0
2005-07-25 14:00:00,16.53,16.53,16.5,16.52,637500.0,11.0025,11.0025,10.9825,10.9958,637500.0
2005-07-25 14:10:00,16.52,16.52,16.5,16.51,648000.0,10.9958,10.9958,10.9825,10.9892,648000.0
2005-07-25 14:20:00,16.51,16.51,16.5,16.5,389100.0,10.9892,10.9892,10.9825,10.9825,389100.0
2005-07-25 14:30:00,16.5,16.5,16.48,16.5,745800.0,10.9825,10.9825,10.9692,10.9825,745800.0
2005-07-25 14:40:00,16.5,16.5,16.49,16.49,387300.0,10.9825,10.9825,10.9759,10.9759,387300.0
2005-07-25 14:50:00,16.49,16.5,16.44,16.46,804900.0,10.9759,10.9825,10.9426,10.9559,804900.0
2005-07-25 15:00:00,16.46,16.47,16.45,16.47,1092000.0,10.9559,10.9626,10.9493,10.9626,1092000.0
2005-07-25 15:10:00,16.47,16.49,16.46,16.47,503700.0,10.9626,10.9759,10.9559,10.9626,503700.0
2005-07-25 15:20:00,16.47,16.48,16.46,16.47,614700.0,10.9626,10.9692,10.9559,10.9626,614700.0
2005-07-25 15:30:00,16.47,16.49,16.46,16.49,546000.0,10.9626,10.9759,10.9559,10.9759,546000.0
2005-07-25 15:40:00,16.49,16.49,16.47,16.47,484500.0,10.9759,10.9759,10.9626,10.9626,484500.0
2005-07-25 15:50:00,16.47,16.5,16.47,16.48,881700.0,10.9626,10.9825,10.9626,10.9692,881700.0
2005-07-26 09:30:00,16.55,16.56,16.52,16.54,1112400.0,11.0158,11.0225,10.9958,11.0092,1112400.0
2005-07-26 09:40:00,16.54,16.59,16.53,16.57,509100.0,11.0092,11.0424,11.0025,11.0291,509100.0
2005-07-26 09:50:00,16.57,16.57,16.55,16.56,398700.0,11.0291,11.0291,11.0158,11.0225,398700.0
2005-07-26 10:00:00,16.56,16.57,16.53,16.57,861600.0,11.0225,11.0291,11.0025,11.0291,861600.0
2005-07-26 10:10:00,16.57,16.6,16.56,16.6,912000.0,11.0291,11.0491,11.0225,11.0491,912000.0
2005-07-26 10:20:00,16.6,16.62,16.57,16.58,455700.0,11.0491,11.0624,11.0291,11.0358,455700.0
2005-07-26 10:30:00,16.58,16.62,16.58,16.61,549600.0,11.0358,11.0624,11.0358,11.0558,549600.0
2005-07-26 10:40:00,16.61,16.61,16.57,16.59,561000.0,11.0558,11.0558,11.0291,11.0424,561000.0
2005-07-26 10:50:00,16.59,16.61,16.57,16.61,391500.0,11.0424,11.0558,11.0291,11.0558,391500.0
2005-07-26 11:00:00,16.6,16.61,16.59,16.6,248400.0,11.0491,11.0558,11.0424,11.0491,248400.0
2005-07-26 11:10:00,16.6,16.61,16.58,16.59,330300.0,11.0491,11.0558,11.0358,11.0424,330300.0
2005-07-26 11:20:00,16.59,16.59,16.57,16.58,546900.0,11.0424,11.0424,11.0291,11.0358,546900.0
2005-07-26 11:30:00,16.58,16.6,16.58,16.59,1124100.0,11.0358,11.0491,11.0358,11.0424,1124100.0
2005-07-26 11:40:00,16.59,16.6,16.57,16.58,500100.0,11.0424,11.0491,11.0291,11.0358,500100.0
2005-07-26 11:50:00,16.58,16.59,16.57,16.58,467100.0,11.0358,11.0424,11.0291,11.0358,467100.0
2005-07-26 12:00:00,16.58,16.58,16.56,16.57,435600.0,11.0358,11.0358,11.0225,11.0291,435600.0
2005-07-26 12:10:00,16.57,16.6,16.56,16.56,521700.0,11.0291,11.0491,11.0225,11.0225,521700.0
2005-07-26 12:20:00,16.56,16.56,16.54,16.54,351600.0,11.0225,11.0225,11.0092,11.0092,351600.0
2005-07-26 12:30:00,16.54,16.56,16.53,16.54,354000.0,11.0092,11.0225,11.0025,11.0092,354000.0
2005-07-26 12:40:00,16.54,16.55,16.53,16.54,471000.0,11.0092,11.0158,11.0025,11.0092,471000.0
2005-07-26 12:50:00,16.53,16.55,16.53,16.54,367800.0,11.0025,11.0158,11.0025,11.0092,367800.0
2005-07-26 13:00:00,16.54,16.56,16.53,16.54,298200.0,11.0092,11.0225,11.0025,11.0092,298200.0
2005-07-26 13:10:00,16.54,16.56,16.54,16.54,257100.0,11.0092,11.0225,11.0092,11.0092,257100.0
2005-07-26 13:20:00,16.54,16.55,16.53,16.54,474000.0,11.0092,11.0158,11.0025,11.0092,474000.0
2005-07-26 13:30:00,16.54,16.55,16.53,16.54,625500.0,11.0092,11.0158,11.0025,11.0092,625500.0
2005-07-26 13:40:00,16.55,16.56,16.53,16.53,739800.0,11.0158,11.0225,11.0025,11.0025,739800.0
2005-07-26 13:50:00,16.52,16.55,16.52,16.53,472500.0,10.9958,11.0158,10.9958,11.0025,472500.0
2005-07-26 14:00:00,16.54,16.55,16.51,16.53,559200.0,11.0092,11.0158,10.9892,11.0025,559200.0
2005-07-26 14:10:00,16.54,16.55,16.53,16.54,381900.0,11.0092,11.0158,11.0025,11.0092,381900.0
2005-07-26 14:20:00,16.54,16.55,16.52,16.53,423900.0,11.0092,11.0158,10.9958,11.0025,423900.0
2005-07-26 14:30:00,16.54,16.54,16.52,16.53,198900.0,11.0092,11.0092,10.9958,11.0025,198900.0
2005-07-26 14:40:00,16.53,16.54,16.52,16.54,495900.0,11.0025,11.0092,10.9958,11.0092,495900.0
2005-07-26 14:50:00,16.54,16.56,16.54,16.56,690900.0,11.0092,11.0225,11.0092,11.0225,690900.0
2005-07-26 15:00:00,16.56,16.57,16.54,16.56,468300.0,11.0225,11.0291,11.0092,11.0225,468300.0
2005-07-26 15:10:00,16.56,16.56,16.54,16.55,472500.0,11.0225,11.0225,11.0092,11.0158,472500.0
2005-07-26 15:20:00,16.55,16.56,16.55,16.56,488400.0,11.0158,11.0225,11.0158,11.0225,488400.0
2005-07-26 15:30:00,16.55,16.56,16.54,16.54,619200.0,11.0158,11.0225,11.0092,11.0092,619200.0
2005-07-26 15:40:00,16.54,16.55,16.51,16.52,604200.0,11.0092,11.0158,10.9892,10.9958,604200.0
2005-07-26 15:50:00,16.52,16.52,16.51,16.52,849600.0,10.9958,10.9958,10.9892,10.9958,849600.0
2005-07-27 09:30:00,16.5,16.53,16.49,16.53,1036500.0,10.9825,11.0025,10.9759,11.0025,1036500.0
2005-07-27 09:40:00,16.53,16.56,16.52,16.55,715200.0,11.0025,11.0225,10.9958,11.0158,715200.0
2005-07-27 09:50:00,16.55,16.56,16.53,16.54,729600.0,11.0158,11.0225,11.0025,11.0092,729600.0
2005-07-27 10:00:00,16.54,16.56,16.51,16.53,666600.0,11.0092,11.0225,10.9892,11.0025,666600.0
2005-07-27 10:10:00,16.53,16.53,16.51,16.52,382500.0,11.0025,11.0025,10.9892,10.9958,382500.0
2005-07-27 10:20:00,16.53,16.54,16.52,16.53,292800.0,11.0025,11.0092,10.9958,11.0025,292800.0
2005-07-27 10:30:00,16.53,16.58,16.53,16.57,496200.0,11.0025,11.0358,11.0025,11.0291,496200.0
2005-07-27 10:40:00,16.57,16.58,16.52,16.52,452400.0,11.0291,11.0358,10.9958,10.9958,452400.0
2005-07-27 10:50:00,16.52,16.52,16.5,16.51,522000.0,10.9958,10.9958,10.9825,10.9892,522000.0
2005-07-27 11:00:00,16.51,16.51,16.51,16.51,262500.0,10.9892,10.9892,10.9892,10.9892,262500.0
2005-07-27 11:10:00,16.51,16.52,16.48,16.49,757500.0,10.9892,10.9958,10.9692,10.9759,757500.0
2005-07-27 11:20:00,16.49,16.51,16.49,16.5,351900.0,10.9759,10.9892,10.9759,10.9825,351900.0
2005-07-27 11:30:00,16.5,16.52,16.5,16.51,218700.0,10.9825,10.9958,10.9825,10.9892,218700.0
2005-07-27 11:40:00,16.51,16.55,16.5,16.55,486600.0,10.9892,11.0158,10.9825,11.0158,486600.0
2005-07-27 11:50:00,16.55,16.55,16.53,16.53,136500.0,11.0158,11.0158,11.0025,11.0025,136500.0
2005-07-27 12:00:00,16.53,16.56,16.53,16.55,272100.0,11.0025,11.0225,11.0025,11.0158,272100.0
2005-07-27 12:10:00,16.55,16.56,16.51,16.55,570000.0,11.0158,11.0225,10.9892,11.0158,570000.0
2005-07-27 12:20:00,16.55,16.55,16.53,16.54,676800.0,11.0158,11.0158,11.0025,11.0092,676800.0
2005-07-27 12:30:00,16.54,16.54,16.52,16.52,152400.0,11.0092,11.0092,10.9958,10.9958,152400.0
2005-07-27 12:40:00,16.53,16.55,16.53,16.53,174300.0,11.0025,11.0158,11.0025,11.0025,174300.0
2005-07-27 12:50:00,16.54,16.55,16.53,16.54,251100.0,11.0092,11.0158,11.0025,11.0092,251100.0
2005-07-27 13:00:00,16.54,16.54,16.53,16.53,193500.0,11.0092,11.0092,11.0025,11.0025,193500.0
2005-07-27 13:10:00,16.53,16.55,16.53,16.54,138900.0,11.0025,11.0158,11.0025,11.0092,138900.0
2005-07-27 13:20:00,16.54,16.56,16.54,16.55,188400.0,11.0092,11.0225,11.0092,11.0158,188400.0
2005-07-27 13:30:00,16.55,16.56,16.54,16.56,275100.0,11.0158,11.0225,11.0092,11.0225,275100.0
2005-07-27 13:40:00,16.56,16.58,16.56,16.58,483600.0,11.0225,11.0358,11.0225,11.0358,483600.0
2005-07-27 13:50:00,16.58,16.6,16.58,16.6,467400.0,11.0358,11.0491,11.0358,11.0491,467400.0
2005-07-27 14:00:00,16.6,16.63,16.6,16.61,731100.0,11.0491,11.0691,11.0491,11.0558,731100.0
2005-07-27 14:10:00,16.61,16.63,16.61,16.63,437700.0,11.0558,11.0691,11.0558,11.0691,437700.0
2005-07-27 14:20:00,16.62,16.65,16.62,16.62,704100.0,11.0624,11.0824,11.0624,11.0624,704100.0
2005-07-27 14:30:00,16.62,16.65,16.62,16.65,531600.0,11.0624,11.0824,11.0624,11.0824,531600.0
2005-07-27 14:40:00,16.65,16.65,16.63,16.64,679200.0,11.0824,11.0824,11.0691,11.0757,679200.0
2005-07-27 14:50:00,16.64,16.67,16.63,16.65,767400.0,11.0757,11.0957,11.0691,11.0824,767400.0
2005-07-27 15:00:00,16.66,16.66,16.62,16.63,467400.0,11.089,11.089,11.0624,11.0691,467400.0
2005-07-27 15:10:00,16.62,16.63,16.61,16.62,359400.0,11.0624,11.0691,11.0558,11.0624,359400.0
2005-07-27 15:20:00,16.62,16.62,16.6,16.61,768900.0,11.0624,11.0624,11.0491,11.0558,768900.0
2005-07-27 15:30:00,16.61,16.62,16.59,16.59,495900.0,11.0558,11.0624,11.0424,11.0424,495900.0
2005-07-27 15:40:00,16.59,16.61,16.57,16.61,664200.0,11.0424,11.0558,11.0291,11.0558,664200.0
2005-07-27 15:50:00,16.61,16.61,16.58,16.59,681600.0,11.0558,11.0558,11.0358,11.0424,681600.0
2005-07-28 09:30:00,16.65,16.65,16.6,16.62,829200.0,11.0824,11.0824,11.0491,11.0624,829200.0
2005-07-28 09:40:00,16.62,16.66,16.61,16.62,358500.0,11.0624,11.089,11.0558,11.0624,358500.0
2005-07-28 09:50:00,16.62,16.63,16.57,16.6,866400.0,11.0624,11.0691,11.0291,11.0491,866400.0
2005-07-28 10:00:00,16.6,16.6,16.55,16.56,645300.0,11.0491,11.0491,11.0158,11.0225,645300.0
2005-07-28 10:10:00,16.56,16.57,16.53,16.55,455100.0,11.0225,11.0291,11.0025,11.0158,455100.0
2005-07-28 10:20:00,16.55,16.55,16.52,16.53,505200.0,11.0158,11.0158,10.9958,11.0025,505200.0
2005-07-28 10:30:00,16.54,16.55,16.52,16.55,570600.0,11.0092,11.0158,10.9958,11.0158,570600.0
2005-07-28 10:40:00,16.55,16.58,16.54,16.56,582300.0,11.0158,11.0358,11.0092,11.0225,582300.0
2005-07-28 10:50:00,16.56,16.56,16.54,16.56,181200.0,11.0225,11.0225,11.0092,11.0225,181200.0
2005-07-28 11:00:00,16.56,16.56,16.54,16.56,197100.0,11.0225,11.0225,11.0092,11.0225,197100.0
2005-07-28 11:10:00,16.56,16.57,16.54,16.57,194700.0,11.0225,11.0291,11.0092,11.0291,194700.0
2005-07-28 11:20:00,16.57,16.58,16.56,16.56,298200.0,11.0291,11.0358,11.0225,11.0225,298200.0
2005-07-28 11:30:00,16.56,16.57,16.54,16.56,246000.0,11.0225,11.0291,11.0092,11.0225,246000.0
2005-07-28 11:40:00,16.56,16.6,16.56,16.59,627900.0,11.0225,11.0491,11.0225,11.0424,627900.0
2005-07-28 11:50:00,16.58,16.62,16.58,16.6,293100.0,11.0358,11.0624,11.0358,11.0491,293100.0
2005-07-28 12:00:00,16.6,16.61,16.59,16.59,424800.0,11.0491,11.0558,11.0424,11.0424,424800.0
2005-07-28 12:10:00,16.58,16.6,16.58,16.59,205200.0,11.0358,11.0491,11.0358,11.0424,205200.0
2005-07-28 12:20:00,16.6,16.6,16.58,16.59,138300.0,11.0491,11.0491,11.0358,11.0424,138300.0
2005-07-28 12:30:00,16.59,16.6,16.58,16.59,340800.0,11.0424,11.0491,11.0358,11.0424,340800.0
2005-07-28 12:40:00,16.59,16.6,16.59,16.6,283200.0,11.0424,11.0491,11.0424,11.0491,283200.0
2005-07-28 12:50:00,16.59,16.61,16.59,16.61,313500.0,11.0424,11.0558,11.0424,11.0558,313500.0
2005-07-28 13:00:00,16.6,16.62,16.6,16.62,286800.0,11.0491,11.0624,11.0491,11.0624,286800.0
2005-07-28 13:10:00,16.62,16.62,16.61,16.62,285300.0,11.0624,11.0624,11.0558,11.0624,285300.0
2005-07-28 13:20:00,16.62,16.64,16.62,16.64,468600.0,11.0624,11.0757,11.0624,11.0757,468600.0
2005-07-28 13:30:00,16.64,16.66,16.63,16.65,639600.0,11.0757,11.089,11.0691,11.0824,639600.0
2005-07-28 13:40:00,16.65,16.65,16.63,16.65,606900.0,11.0824,11.0824,11.0691,11.0824,606900.0
2005-07-28 13:50:00,16.65,16.65,16.62,16.62,418500.0,11.0824,11.0824,11.0624,11.0624,418500.0
2005-07-28 14:00:00,16.62,16.63,16.61,16.62,330300.0,11.0624,11.0691,11.0558,11.0624,330300.0
2005-07-28 14:10:00,16.62,16.62,16.6,16.6,337500.0,11.0624,11.0624,11.0491,11.0491,337500.0
2005-07-28 14:20:00,16.6,16.61,16.59,16.6,367200.0,11.0491,11.0558,11.0424,11.0491,367200.0
2005-07-28 14:30:00,16.6,16.63,16.6,16.62,492300.0,11.0491,11.0691,11.0491,11.0624,492300.0
2005-07-28 14:40:00,16.62,16.63,16.6,16.63,345000.0,11.0624,11.0691,11.0491,11.0691,345000.0
2005-07-28 14:50:00,16.63,16.65,16.62,16.63,549600.0,11.0691,11.0824,11.0624,11.0691,549600.0
2005-07-28 15:00:00,16.63,16.63,16.59,16.6,353700.0,11.0691,11.0691,11.0424,11.0491,353700.0
2005-07-28 15:10:00,16.59,16.61,16.58,16.59,530100.0,11.0424,11.0558,11.0358,11.0424,530100.0
2005-07-28 15:20:00,16.59,16.6,16.58,16.59,423900.0,11.0424,11.0491,11.0358,11.0424,423900.0
2005-07-28 15:30:00,16.59,16.61,16.58,16.58,699600.0,11.0424,11.0558,11.0358,11.0358,699600.0
2005-07-28 15:40:00,16.58,16.6,16.56,16.58,639300.0,11.0358,11.0491,11.0225,11.0358,639300.0
2005-07-28 15:50:00,16.58,16.62,16.56,16.59,1571700.0,11.0358,11.0624,11.0225,11.0424,1571700.0
2005-07-29 09:30:00,16.57,16.58,16.54,16.55,707400.0,11.0291,11.0358,11.0092,11.0158,707400.0
2005-07-29 09:40:00,16.55,16.66,16.55,16.66,1435200.0,11.0158,11.089,11.0158,11.089,1435200.0
2005-07-29 09:50:00,16.65,16.65,16.61,16.64,303300.0,11.0824,11.0824,11.0558,11.0757,303300.0
2005-07-29 10:00:00,16.64,16.65,16.6,16.62,245400.0,11.0757,11.0824,11.0491,11.0624,245400.0
2005-07-29 10:10:00,16.62,16.62,16.57,16.59,563700.0,11.0624,11.0624,11.0291,11.0424,563700.0
2005-07-29 10:20:00,16.59,16.59,16.56,16.56,695100.0,11.0424,11.0424,11.0225,11.0225,695100.0
2005-07-29 10:30:00,16.56,16.57,16.54,16.56,461700.0,11.0225,11.0291,11.0092,11.0225,461700.0
2005-07-29 10:40:00,16.56,16.56,16.52,16.54,470400.0,11.0225,11.0225,10.9958,11.0092,470400.0
2005-07-29 10:50:00,16.53,16.54,16.51,16.51,437700.0,11.0025,11.0092,10.9892,10.9892,437700.0
2005-07-29 11:00:00,16.51,16.51,16.49,16.51,977100.0,10.9892,10.9892,10.9759,10.9892,977100.0
2005-07-29 11:10:00,16.5,16.53,16.5,16.51,318900.0,10.9825,11.0025,10.9825,10.9892,318900.0
2005-07-29 11:20:00,16.51,16.52,16.5,16.51,482100.0,10.9892,10.9958,10.9825,10.9892,482100.0
2005-07-29 11:30:00,16.51,16.52,16.49,16.49,524100.0,10.9892,10.9958,10.9759,10.9759,524100.0
2005-07-29 11:40:00,16.49,16.5,16.47,16.47,705300.0,10.9759,10.9825,10.9626,10.9626,705300.0
2005-07-29 11:50:00,16.48,16.48,16.46,16.48,582600.0,10.9692,10.9692,10.9559,10.9692,582600.0
2005-07-29 12:00:00,16.47,16.49,16.47,16.48,343200.0,10.9626,10.9759,10.9626,10.9692,343200.0
2005-07-29 12:10:00,16.49,16.49,16.47,16.49,458400.0,10.9759,10.9759,10.9626,10.9759,458400.0
2005-07-29 12:20:00,16.49,16.5,16.48,16.49,226500.0,10.9759,10.9825,10.9692,10.9759,226500.0
2005-07-29 12:30:00,16.48,16.52,16.48,16.52,238800.0,10.9692,10.9958,10.9692,10.9958,238800.0
2005-07-29 12:40:00,16.51,16.53,16.5,16.51,348600.0,10.9892,11.0025,10.9825,10.9892,348600.0
2005-07-29 12:50:00,16.51,16.53,16.5,16.51,168000.0,10.9892,11.0025,10.9825,10.9892,168000.0
2005-07-29 13:00:00,16.51,16.52,16.51,16.52,153300.0,10.9892,10.9958,10.9892,10.9958,153300.0
2005-07-29 13:10:00,16.52,16.53,16.51,16.53,184800.0,10.9958,11.0025,10.9892,11.0025,184800.0
2005-07-29 13:20:00,16.53,16.53,16.5,16.51,179400.0,11.0025,11.0025,10.9825,10.9892,179400.0
2005-07-29 13:30:00,16.51,16.52,16.49,16.49,264900.0,10.9892,10.9958,10.9759,10.9759,264900.0
2005-07-29 13:40:00,16.49,16.52,16.49,16.51,141000.0,10.9759,10.9958,10.9759,10.9892,141000.0
2005-07-29 13:50:00,16.51,16.53,16.51,16.52,259200.0,10.9892,11.0025,10.9892,10.9958,259200.0
2005-07-29 14:00:00,16.52,16.53,16.49,16.53,289500.0,10.9958,11.0025,10.9759,11.0025,289500.0
2005-07-29 14:10:00,16.53,16.53,16.5,16.52,177600.0,11.0025,11.0025,10.9825,10.9958,177600.0
2005-07-29 14:20:00,16.53,16.53,16.52,16.52,211800.0,11.0025,11.0025,10.9958,10.9958,211800.0
2005-07-29 14:30:00,16.52,16.53,16.51,16.51,221100.0,10.9958,11.0025,10.9892,10.9892,221100.0
2005-07-29 14:40:00,16.51,16.52,16.5,16.5,155700.0,10.9892,10.9958,10.9825,10.9825,155700.0
2005-07-29 14:50:00,16.5,16.51,16.5,16.51,210600.0,10.9825,10.9892,10.9825,10.9892,210600.0
2005-07-29 15:00:00,16.51,16.52,16.48,16.48,464400.0,10.9892,10.9958,10.9692,10.9692,464400.0
2005-07-29 15:10:00,16.49,16.49,16.47,16.47,853800.0,10.9759,10.9759,10.9626,10.9626,853800.0
2005-07-29 15:20:00,16.47,16.48,16.46,16.47,455400.0,10.9626,10.9692,10.9559,10.9626,455400.0
2005-07-29 15:30:00,16.47,16.48,16.46,16.48,890700.0,10.9626,10.9692,10.9559,10.9692,890700.0
2005-07-29 15:40:00,16.48,16.48,16.44,16.45,1484100.0,10.9692,10.9692,10.9426,10.9493,1484100.0
2005-07-29 15:50:00,16.45,16.48,16.45,16.46,1330500.0,10.9493,10.9692,10.9493,10.9559,1330500.0
2005-08-01 09:30:00,16.54,16.58,16.51,16.53,1205700.0,11.0092,11.0358,10.9892,11.0025,1205700.0
2005-08-01 09:40:00,16.53,16.55,16.51,16.55,694200.0,11.0025,11.0158,10.9892,11.0158,694200.0
2005-08-01 09:50:00,16.55,16.57,16.54,16.55,642600.0,11.0158,11.0291,11.0092,11.0158,642600.0
2005-08-01 10:00:00,16.55,16.55,16.5,16.51,803700.0,11.0158,11.0158,10.9825,10.9892,803700.0
2005-08-01 10:10:00,16.5,16.53,16.5,16.5,684000.0,10.9825,11.0025,10.9825,10.9825,684000.0
2005-08-01 10:20:00,16.51,16.52,16.5,16.51,407700.0,10.9892,10.9958,10.9825,10.9892,407700.0
2005-08-01 10:30:00,16.51,16.52,16.49,16.5,415800.0,10.9892,10.9958,10.9759,10.9825,415800.0
2005-08-01 10:40:00,16.5,16.5,16.49,16.49,816900.0,10.9825,10.9825,10.9759,10.9759,816900.0
2005-08-01 10:50:00,16.49,16.51,16.48,16.51,695400.0,10.9759,10.9892,10.9692,10.9892,695400.0
2005-08-01 11:00:00,16.5,16.52,16.5,16.51,379800.0,10.9825,10.9958,10.9825,10.9892,379800.0
2005-08-01 11:10:00,16.51,16.52,16.49,16.52,404700.0,10.9892,10.9958,10.9759,10.9958,404700.0
2005-08-01 11:20:00,16.52,16.53,16.51,16.52,502800.0,10.9958,11.0025,10.9892,10.9958,502800.0
2005-08-01 11:30:00,16.52,16.52,16.5,16.51,400500.0,10.9958,10.9958,10.9825,10.9892,400500.0
2005-08-01 11:40:00,16.51,16.52,16.51,16.51,271500.0,10.9892,10.9958,10.9892,10.9892,271500.0
2005-08-01 11:50:00,16.51,16.52,16.51,16.52,286500.0,10.9892,10.9958,10.9892,10.9958,286500.0
2005-08-01 12:00:00,16.51,16.53,16.51,16.52,418800.0,10.9892,11.0025,10.9892,10.9958,418800.0
2005-08-01 12:10:00,16.52,16.52,16.51,16.51,381300.0,10.9958,10.9958,10.9892,10.9892,381300.0
2005-08-01 12:20:00,16.51,16.52,16.51,16.52,592200.0,10.9892,10.9958,10.9892,10.9958,592200.0
2005-08-01 12:30:00,16.51,16.53,16.51,16.52,468000.0,10.9892,11.0025,10.9892,10.9958,468000.0
2005-08-01 12:40:00,16.52,16.52,16.51,16.52,281700.0,10.9958,10.9958,10.9892,10.9958,281700.0
2005-08-01 12:50:00,16.52,16.54,16.52,16.52,347700.0,10.9958,11.0092,10.9958,10.9958,347700.0
2005-08-01 13:00:00,16.52,16.53,16.52,16.52,444000.0,10.9958,11.0025,10.9958,10.9958,444000.0
2005-08-01 13:10:00,16.52,16.53,16.52,16.52,458400.0,10.9958,11.0025,10.9958,10.9958,458400.0
2005-08-01 13:20:00,16.52,16.52,16.5,16.5,612600.0,10.9958,10.9958,10.9825,10.9825,612600.0
2005-08-01 13:30:00,16.5,16.51,16.49,16.5,203100.0,10.9825,10.9892,10.9759,10.9825,203100.0
2005-08-01 13:40:00,16.49,16.5,16.49,16.49,164700.0,10.9759,10.9825,10.9759,10.9759,164700.0
2005-08-01 13:50:00,16.49,16.51,16.49,16.5,502500.0,10.9759,10.9892,10.9759,10.9825,502500.0
2005-08-01 14:00:00,16.49,16.52,16.49,16.51,339000.0,10.9759,10.9958,10.9759,10.9892,339000.0
2005-08-01 14:10:00,16.51,16.54,16.51,16.51,533700.0,10.9892,11.0092,10.9892,10.9892,533700.0
2005-08-01 14:20:00,16.51,16.53,16.5,16.52,349200.0,10.9892,11.0025,10.9825,10.9958,349200.0
2005-08-01 14:30:00,16.52,16.54,16.51,16.54,364800.0,10.9958,11.0092,10.9892,11.0092,364800.0
2005-08-01 14:40:00,16.54,16.56,16.53,16.53,495900.0,11.0092,11.0225,11.0025,11.0025,495900.0
2005-08-01 14:50:00,16.53,16.54,16.52,16.53,516300.0,11.0025,11.0092,10.9958,11.0025,516300.0
2005-08-01 15:00:00,16.53,16.55,16.53,16.55,364800.0,11.0025,11.0158,11.0025,11.0158,364800.0
2005-08-01 15:10:00,16.55,16.55,16.53,16.54,432300.0,11.0158,11.0158,11.0025,11.0092,432300.0
2005-08-01 15:20:00,16.54,16.54,16.53,16.53,314400.0,11.0092,11.0092,11.0025,11.0025,314400.0
2005-08-01 15:30:00,16.53,16.54,16.52,16.53,486300.0,11.0025,11.0092,10.9958,11.0025,486300.0
2005-08-01 15:40:00,16.53,16.55,16.53,16.54,543000.0,11.0025,11.0158,11.0025,11.0092,543000.0
2005-08-01 15:50:00,16.54,16.54,16.51,16.51,1466400.0,11.0092,11.0092,10.9892,10.9892,1466400.0
2005-08-02 09:30:00,16.55,16.58,16.49,16.51,907200.0,11.0158,11.0358,10.9759,10.9892,907200.0
2005-08-02 09:40:00,16.51,16.54,16.48,16.52,559800.0,10.9892,11.0092,10.9692,10.9958,559800.0
2005-08-02 09:50:00,16.52,16.54,16.51,16.52,343200.0,10.9958,11.0092,10.9892,10.9958,343200.0
2005-08-02 10:00:00,16.52,16.58,16.52,16.58,577500.0,10.9958,11.0358,10.9958,11.0358,577500.0
2005-08-02 10:10:00,16.58,16.59,16.54,16.55,537000.0,11.0358,11.0424,11.0092,11.0158,537000.0
2005-08-02 10:20:00,16.55,16.56,16.54,16.54,236400.0,11.0158,11.0225,11.0092,11.0092,236400.0
2005-08-02 10:30:00,16.54,16.56,16.53,16.54,348000.0,11.0092,11.0225,11.0025,11.0092,348000.0
2005-08-02 10:40:00,16.54,16.56,16.52,16.54,458100.0,11.0092,11.0225,10.9958,11.0092,458100.0
2005-08-02 10:50:00,16.55,16.55,16.53,16.55,368100.0,11.0158,11.0158,11.0025,11.0158,368100.0
2005-08-02 11:00:00,16.55,16.57,16.54,16.56,381300.0,11.0158,11.0291,11.0092,11.0225,381300.0
2005-08-02 11:10:00,16.56,16.6,16.56,16.6,696300.0,11.0225,11.0491,11.0225,11.0491,696300.0
2005-08-02 11:20:00,16.6,16.61,16.59,16.59,424800.0,11.0491,11.0558,11.0424,11.0424,424800.0
2005-08-02 11:30:00,16.59,16.6,16.58,16.6,298200.0,11.0424,11.0491,11.0358,11.0491,298200.0
2005-08-02 11:40:00,16.59,16.6,16.57,16.58,235500.0,11.0424,11.0491,11.0291,11.0358,235500.0
2005-08-02 11:50:00,16.58,16.61,16.57,16.57,257100.0,11.0358,11.0558,11.0291,11.0291,257100.0
2005-08-02 12:00:00,16.57,16.58,16.54,16.55,384000.0,11.0291,11.0358,11.0092,11.0158,384000.0
2005-08-02 12:10:00,16.55,16.57,16.54,16.56,204600.0,11.0158,11.0291,11.0092,11.0225,204600.0
2005-08-02 12:20:00,16.56,16.57,16.56,16.56,402000.0,11.0225,11.0291,11.0225,11.0225,402000.0
2005-08-02 12:30:00,16.56,16.56,16.54,16.55,259500.0,11.0225,11.0225,11.0092,11.0158,259500.0
2005-08-02 12:40:00,16.55,16.55,16.54,16.54,265200.0,11.0158,11.0158,11.0092,11.0092,265200.0
2005-08-02 12:50:00,16.54,16.55,16.53,16.54,341100.0,11.0092,11.0158,11.0025,11.0092,341100.0
2005-08-02 13:00:00,16.54,16.55,16.53,16.55,265500.0,11.0092,11.0158,11.0025,11.0158,265500.0
2005-08-02 13:10:00,16.55,16.56,16.54,16.56,263400.0,11.0158,11.0225,11.0092,11.0225,263400.0
2005-08-02 13:20:00,16.56,16.56,16.55,16.55,138000.0,11.0225,11.0225,11.0158,11.0158,138000.0
2005-08-02 13:30:00,16.55,16.56,16.54,16.54,286800.0,11.0158,11.0225,11.0092,11.0092,286800.0
2005-08-02 13:40:00,16.55,16.55,16.54,16.55,301800.0,11.0158,11.0158,11.0092,11.0158,301800.0
2005-08-02 13:50:00,16.55,16.55,16.53,16.54,485700.0,11.0158,11.0158,11.0025,11.0092,485700.0
2005-08-02 14:00:00,16.55,16.58,16.54,16.57,597600.0,11.0158,11.0358,11.0092,11.0291,597600.0
2005-08-02 14:10:00,16.57,16.6,16.57,16.6,578700.0,11.0291,11.0491,11.0291,11.0491,578700.0
2005-08-02 14:20:00,16.6,16.61,16.58,16.59,579300.0,11.0491,11.0558,11.0358,11.0424,579300.0
2005-08-02 14:30:00,16.59,16.6,16.57,16.59,731700.0,11.0424,11.0491,11.0291,11.0424,731700.0
2005-08-02 14:40:00,16.6,16.62,16.59,16.61,506400.0,11.0491,11.0624,11.0424,11.0558,506400.0
2005-08-02 14:50:00,16.62,16.62,16.58,16.6,392100.0,11.0624,11.0624,11.0358,11.0491,392100.0
2005-08-02 15:00:00,16.6,16.62,16.58,16.61,747600.0,11.0491,11.0624,11.0358,11.0558,747600.0
2005-08-02 15:10:00,16.61,16.61,16.59,16.59,645000.0,11.0558,11.0558,11.0424,11.0424,645000.0
2005-08-02 15:20:00,16.6,16.6,16.58,16.59,488400.0,11.0491,11.0491,11.0358,11.0424,488400.0
2005-08-02 15:30:00,16.59,16.6,16.58,16.58,430500.0,11.0424,11.0491,11.0358,11.0358,430500.0
2005-08-02 15:40:00,16.58,16.61,16.58,16.59,713100.0,11.0358,11.0558,11.0358,11.0424,713100.0
2005-08-02 15:50:00,16.59,16.61,16.57,16.59,1470300.0,11.0424,11.0558,11.0291,11.0424,1470300.0
2005-08-03 09:30:00,16.51,16.53,16.5,16.52,964800.0,10.9892,11.0025,10.9825,10.9958,964800.0
2005-08-03 09:40:00,16.52,16.53,16.5,16.51,592200.0,10.9958,11.0025,10.9825,10.9892,592200.0
2005-08-03 09:50:00,16.51,16.51,16.5,16.5,445200.0,10.9892,10.9892,10.9825,10.9825,445200.0
2005-08-03 10:00:00,16.5,16.53,16.49,16.51,1155300.0,10.9825,11.0025,10.9759,10.9892,1155300.0
2005-08-03 10:10:00,16.51,16.53,16.5,16.52,654600.0,10.9892,11.0025,10.9825,10.9958,654600.0
2005-08-03 10:20:00,16.52,16.52,16.5,16.5,408600.0,10.9958,10.9958,10.9825,10.9825,408600.0
2005-08-03 10:30:00,16.51,16.53,16.5,16.51,587700.0,10.9892,11.0025,10.9825,10.9892,587700.0
2005-08-03 10:40:00,16.51,16.53,16.5,16.5,695400.0,10.9892,11.0025,10.9825,10.9825,695400.0
2005-08-03 10:50:00,16.51,16.53,16.5,16.51,487500.0,10.9892,11.0025,10.9825,10.9892,487500.0
2005-08-03 11:00:00,16.51,16.52,16.5,16.5,636000.0,10.9892,10.9958,10.9825,10.9825,636000.0
2005-08-03 11:10:00,16.51,16.53,16.5,16.52,555900.0,10.9892,11.0025,10.9825,10.9958,555900.0
2005-08-03 11:20:00,16.52,16.52,16.51,16.51,4149900.0,10.9958,10.9958,10.9892,10.9892,4149900.0
2005-08-03 11:30:00,16.51,16.53,16.5,16.51,544200.0,10.9892,11.0025,10.9825,10.9892,544200.0
2005-08-03 11:40:00,16.51,16.53,16.5,16.51,439800.0,10.9892,11.0025,10.9825,10.9892,439800.0
2005-08-03 11:50:00,16.52,16.53,16.5,16.51,254400.0,10.9958,11.0025,10.9825,10.9892,254400.0
2005-08-03 12:00:00,16.51,16.52,16.5,16.52,340800.0,10.9892,10.9958,10.9825,10.9958,340800.0
2005-08-03 12:10:00,16.51,16.52,16.5,16.51,190200.0,10.9892,10.9958,10.9825,10.9892,190200.0
2005-08-03 12:20:00,16.51,16.54,16.51,16.53,315000.0,10.9892,11.0092,10.9892,11.0025,315000.0
2005-08-03 12:30:00,16.53,16.55,16.51,16.53,423600.0,11.0025,11.0158,10.9892,11.0025,423600.0
2005-08-03 12:40:00,16.53,16.55,16.53,16.54,252000.0,11.0025,11.0158,11.0025,11.0092,252000.0
2005-08-03 12:50:00,16.54,16.56,16.53,16.55,393600.0,11.0092,11.0225,11.0025,11.0158,393600.0
2005-08-03 13:00:00,16.55,16.56,16.53,16.54,401400.0,11.0158,11.0225,11.0025,11.0092,401400.0
2005-08-03 13:10:00,16.54,16.56,16.54,16.56,197700.0,11.0092,11.0225,11.0092,11.0225,197700.0
2005-08-03 13:20:00,16.56,16.56,16.54,16.55,203100.0,11.0225,11.0225,11.0092,11.0158,203100.0
2005-08-03 13:30:00,16.55,16.58,16.54,16.54,263400.0,11.0158,11.0358,11.0092,11.0092,263400.0
2005-08-03 13:40:00,16.54,16.56,16.53,16.54,218400.0,11.0092,11.0225,11.0025,11.0092,218400.0
2005-08-03 13:50:00,16.54,16.55,16.53,16.54,350400.0,11.0092,11.0158,11.0025,11.0092,350400.0
2005-08-03 14:00:00,16.54,16.55,16.53,16.54,176700.0,11.0092,11.0158,11.0025,11.0092,176700.0
2005-08-03 14:10:00,16.54,16.54,16.52,16.52,373200.0,11.0092,11.0092,10.9958,10.9958,373200.0
2005-08-03 14:20:00,16.52,16.52,16.5,16.52,434700.0,10.9958,10.9958,10.9825,10.9958,434700.0
2005-08-03 14:30:00,16.52,16.55,16.51,16.55,5255400.0,10.9958,11.0158,10.9892,11.0158,5255400.0
2005-08-03 14:40:00,16.55,16.55,16.51,16.52,1465500.0,11.0158,11.0158,10.9892,10.9958,1465500.0
2005-08-03 14:50:00,16.52,16.53,16.5,16.52,1473600.0,10.9958,11.0025,10.9825,10.9958,1473600.0
2005-08-03 15:00:00,16.51,16.52,16.51,16.52,796800.0,10.9892,10.9958,10.9892,10.9958,796800.0
2005-08-03 15:10:00,16.52,16.56,16.52,16.55,1189200.0,10.9958,11.0225,10.9958,11.0158,1189200.0
2005-08-03 15:20:00,16.55,16.57,16.54,16.56,946200.0,11.0158,11.0291,11.0092,11.0225,946200.0
2005-08-03 15:30:00,16.55,16.56,16.53,16.53,577500.0,11.0158,11.0225,11.0025,11.0025,577500.0
2005-08-03 15:40:00,16.54,16.55,16.5,16.52,996900.0,11.0092,11.0158,10.9825,10.9958,996900.0
2005-08-03 15:50:00,16.52,16.56,16.52,16.55,1254600.0,10.9958,11.0225,10.9958,11.0158,1254600.0
2005-08-04 09:30:00,16.56,16.61,16.56,16.6,1577400.0,11.0225,11.0558,11.0225,11.0491,1577400.0
2005-08-04 09:40:00,16.6,16.61,16.5,16.52,1333200.0,11.0491,11.0558,10.9825,10.9958,1333200.0
2005-08-04 09:50:00,16.51,16.55,16.5,16.51,822600.0,10.9892,11.0158,10.9825,10.9892,822600.0
2005-08-04 10:00:00,16.51,16.51,16.48,16.48,1366200.0,10.9892,10.9892,10.9692,10.9692,1366200.0
2005-08-04 10:10:00,16.48,16.54,16.47,16.52,1107000.0,10.9692,11.0092,10.9626,10.9958,1107000.0
2005-08-04 10:20:00,16.52,16.54,16.51,16.53,466500.0,10.9958,11.0092,10.9892,11.0025,466500.0
2005-08-04 10:30:00,16.53,16.54,16.51,16.52,575400.0,11.0025,11.0092,10.9892,10.9958,575400.0
2005-08-04 10:40:00,16.52,16.53,16.51,16.51,444300.0,10.9958,11.0025,10.9892,10.9892,444300.0
2005-08-04 10:50:00,16.51,16.52,16.5,16.5,772500.0,10.9892,10.9958,10.9825,10.9825,772500.0
2005-08-04 11:00:00,16.5,16.51,16.49,16.5,637200.0,10.9825,10.9892,10.9759,10.9825,637200.0
2005-08-04 11:10:00,16.5,16.52,16.49,16.5,482400.0,10.9825,10.9958,10.9759,10.9825,482400.0
2005-08-04 11:20:00,16.5,16.51,16.49,16.5,445200.0,10.9825,10.9892,10.9759,10.9825,445200.0
2005-08-04 11:30:00,16.49,16.49,16.47,16.48,1083300.0,10.9759,10.9759,10.9626,10.9692,1083300.0
2005-08-04 11:40:00,16.48,16.48,16.44,16.44,779700.0,10.9692,10.9692,10.9426,10.9426,779700.0
2005-08-04 11:50:00,16.44,16.47,16.44,16.45,654300.0,10.9426,10.9626,10.9426,10.9493,654300.0
2005-08-04 12:00:00,16.45,16.47,16.44,16.45,1128900.0,10.9493,10.9626,10.9426,10.9493,1128900.0
2005-08-04 12:10:00,16.45,16.47,16.44,16.44,934500.0,10.9493,10.9626,10.9426,10.9426,934500.0
2005-08-04 12:20:00,16.44,16.45,16.44,16.45,314700.0,10.9426,10.9493,10.9426,10.9493,314700.0
2005-08-04 12:30:00,16.45,16.46,16.44,16.45,541500.0,10.9493,10.9559,10.9426,10.9493,541500.0
2005-08-04 12:40:00,16.45,16.46,16.45,16.45,414300.0,10.9493,10.9559,10.9493,10.9493,414300.0
2005-08-04 12:50:00,16.44,16.45,16.44,16.44,414000.0,10.9426,10.9493,10.9426,10.9426,414000.0
2005-08-04 13:00:00,16.44,16.46,16.44,16.45,213900.0,10.9426,10.9559,10.9426,10.9493,213900.0
2005-08-04 13:10:00,16.45,16.46,16.44,16.44,355200.0,10.9493,10.9559,10.9426,10.9426,355200.0
2005-08-04 13:20:00,16.44,16.45,16.43,16.44,510000.0,10.9426,10.9493,10.9359,10.9426,510000.0
2005-08-04 13:30:00,16.45,16.45,16.42,16.43,656100.0,10.9493,10.9493,10.9293,10.9359,656100.0
2005-08-04 13:40:00,16.43,16.45,16.43,16.44,650100.0,10.9359,10.9493,10.9359,10.9426,650100.0
2005-08-04 13:50:00,16.44,16.45,16.42,16.45,328500.0,10.9426,10.9493,10.9293,10.9493,328500.0
2005-08-04 14:00:00,16.45,16.47,16.44,16.46,473700.0,10.9493,10.9626,10.9426,10.9559,473700.0
2005-08-04 14:10:00,16.46,16.46,16.43,16.44,522000.0,10.9559,10.9559,10.9359,10.9426,522000.0
2005-08-04 14:20:00,16.44,16.45,16.43,16.43,559800.0,10.9426,10.9493,10.9359,10.9359,559800.0
2005-08-04 14:30:00,16.43,16.44,16.42,16.43,503400.0,10.9359,10.9426,10.9293,10.9359,503400.0
2005-08-04 14:40:00,16.43,16.46,16.43,16.44,548100.0,10.9359,10.9559,10.9359,10.9426,548100.0
2005-08-04 14:50:00,16.44,16.44,16.42,16.43,497400.0,10.9426,10.9426,10.9293,10.9359,497400.0
2005-08-04 15:00:00,16.43,16.45,16.42,16.44,626700.0,10.9359,10.9493,10.9293,10.9426,626700.0
2005-08-04 15:10:00,16.44,16.46,16.43,16.45,849300.0,10.9426,10.9559,10.9359,10.9493,849300.0
2005-08-04 15:20:00,16.45,16.45,16.43,16.44,460800.0,10.9493,10.9493,10.9359,10.9426,460800.0
2005-08-04 15:30:00,16.44,16.45,16.42,16.44,639900.0,10.9426,10.9493,10.9293,10.9426,639900.0
2005-08-04 15:40:00,16.44,16.45,16.43,16.43,1048800.0,10.9426,10.9493,10.9359,10.9359,1048800.0
2005-08-04 15:50:00,16.43,16.44,16.41,16.43,1428900.0,10.9359,10.9426,10.9226,10.9359,1428900.0
2005-08-05 09:30:00,16.37,16.44,16.36,16.44,1180500.0,10.896,10.9426,10.8894,10.9426,1180500.0
2005-08-05 09:40:00,16.44,16.45,16.4,16.41,494100.0,10.9426,10.9493,10.916,10.9226,494100.0
2005-08-05 09:50:00,16.41,16.44,16.4,16.4,726300.0,10.9226,10.9426,10.916,10.916,726300.0
2005-08-05 10:00:00,16.4,16.43,16.36,16.36,834300.0,10.916,10.9359,10.8894,10.8894,834300.0
2005-08-05 10:10:00,16.36,16.38,16.34,16.37,466800.0,10.8894,10.9027,10.876,10.896,466800.0
2005-08-05 10:20:00,16.38,16.53,16.36,16.46,1194600.0,10.9027,11.0025,10.8894,10.9559,1194600.0
2005-08-05 10:30:00,16.45,16.49,16.43,16.48,1413900.0,10.9493,10.9759,10.9359,10.9692,1413900.0
2005-08-05 10:40:00,16.48,16.52,16.47,16.52,1188900.0,10.9692,10.9958,10.9626,10.9958,1188900.0
2005-08-05 10:50:00,16.52,16.52,16.47,16.48,1073700.0,10.9958,10.9958,10.9626,10.9692,1073700.0
2005-08-05 11:00:00,16.47,16.47,16.44,16.46,724800.0,10.9626,10.9626,10.9426,10.9559,724800.0
2005-08-05 11:10:00,16.46,16.47,16.44,16.44,677400.0,10.9559,10.9626,10.9426,10.9426,677400.0
2005-08-05 11:20:00,16.44,16.44,16.37,16.39,568800.0,10.9426,10.9426,10.896,10.9093,568800.0
2005-08-05 11:30:00,16.39,16.44,16.39,16.42,746400.0,10.9093,10.9426,10.9093,10.9293,746400.0
2005-08-05 11:40:00,16.42,16.43,16.4,16.42,478800.0,10.9293,10.9359,10.916,10.9293,478800.0
2005-08-05 11:50:00,16.42,16.44,16.4,16.43,607800.0,10.9293,10.9426,10.916,10.9359,607800.0
2005-08-05 12:00:00,16.43,16.45,16.41,16.42,587700.0,10.9359,10.9493,10.9226,10.9293,587700.0
2005-08-05 12:10:00,16.42,16.43,16.41,16.41,633300.0,10.9293,10.9359,10.9226,10.9226,633300.0
2005-08-05 12:20:00,16.41,16.42,16.4,16.41,471300.0,10.9226,10.9293,10.916,10.9226,471300.0
2005-08-05 12:30:00,16.41,16.42,16.4,16.41,395100.0,10.9226,10.9293,10.916,10.9226,395100.0
2005-08-05 12:40:00,16.41,16.44,16.4,16.43,956100.0,10.9226,10.9426,10.916,10.9359,956100.0
2005-08-05 12:50:00,16.44,16.46,16.42,16.44,494700.0,10.9426,10.9559,10.9293,10.9426,494700.0
2005-08-05 13:00:00,16.44,16.45,16.43,16.45,360600.0,10.9426,10.9493,10.9359,10.9493,360600.0
2005-08-05 13:10:00,16.45,16.47,16.45,16.45,377400.0,10.9493,10.9626,10.9493,10.9493,377400.0
2005-08-05 13:20:00,16.45,16.45,16.42,16.44,449700.0,10.9493,10.9493,10.9293,10.9426,449700.0
2005-08-05 13:30:00,16.44,16.45,16.43,16.44,514200.0,10.9426,10.9493,10.9359,10.9426,514200.0
2005-08-05 13:40:00,16.43,16.44,16.42,16.42,474000.0,10.9359,10.9426,10.9293,10.9293,474000.0
2005-08-05 13:50:00,16.42,16.45,16.42,16.45,299700.0,10.9293,10.9493,10.9293,10.9493,299700.0
2005-08-05 14:00:00,16.45,16.45,16.44,16.44,270600.0,10.9493,10.9493,10.9426,10.9426,270600.0
2005-08-05 14:10:00,16.44,16.45,16.42,16.42,514500.0,10.9426,10.9493,10.9293,10.9293,514500.0
2005-08-05 14:20:00,16.42,16.43,16.41,16.43,447000.0,10.9293,10.9359,10.9226,10.9359,447000.0
2005-08-05 14:30:00,16.43,16.45,16.43,16.43,294600.0,10.9359,10.9493,10.9359,10.9359,294600.0
2005-08-05 14:40:00,16.43,16.43,16.42,16.42,326400.0,10.9359,10.9359,10.9293,10.9293,326400.0
2005-08-05 14:50:00,16.42,16.43,16.42,16.42,150900.0,10.9293,10.9359,10.9293,10.9293,150900.0
2005-08-05 15:00:00,16.42,16.43,16.42,16.42,370200.0,10.9293,10.9359,10.9293,10.9293,370200.0
2005-08-05 15:10:00,16.42,16.44,16.42,16.43,630300.0,10.9293,10.9426,10.9293,10.9359,630300.0
2005-08-05 15:20:00,16.43,16.44,16.42,16.44,387000.0,10.9359,10.9426,10.9293,10.9426,387000.0
2005-08-05 15:30:00,16.44,16.46,16.43,16.43,441900.0,10.9426,10.9559,10.9359,10.9359,441900.0
2005-08-05 15:40:00,16.43,16.44,16.42,16.43,1236000.0,10.9359,10.9426,10.9293,10.9359,1236000.0
2005-08-05 15:50:00,16.43,16.45,16.43,16.43,1141800.0,10.9359,10.9493,10.9359,10.9359,1141800.0
2005-08-08 09:30:00,16.49,16.5,16.44,16.45,673500.0,10.9759,10.9825,10.9426,10.9493,673500.0
2005-08-08 09:40:00,16.45,16.5,16.44,16.49,790200.0,10.9493,10.9825,10.9426,10.9759,790200.0
2005-08-08 09:50:00,16.49,16.5,16.47,16.5,559500.0,10.9759,10.9825,10.9626,10.9825,559500.0
2005-08-08 10:00:00,16.49,16.5,16.48,16.5,781200.0,10.9759,10.9825,10.9692,10.9825,781200.0
2005-08-08 10:10:00,16.5,16.51,16.47,16.47,782400.0,10.9825,10.9892,10.9626,10.9626,782400.0
2005-08-08 10:20:00,16.47,16.47,16.45,16.46,711000.0,10.9626,10.9626,10.9493,10.9559,711000.0
2005-08-08 10:30:00,16.46,16.47,16.45,16.45,534300.0,10.9559,10.9626,10.9493,10.9493,534300.0
2005-08-08 10:40:00,16.45,16.46,16.45,16.46,353100.0,10.9493,10.9559,10.9493,10.9559,353100.0
2005-08-08 10:50:00,16.46,16.46,16.41,16.41,873900.0,10.9559,10.9559,10.9226,10.9226,873900.0
2005-08-08 11:00:00,16.41,16.43,16.39,16.42,324300.0,10.9226,10.9359,10.9093,10.9293,324300.0
2005-08-08 11:10:00,16.42,16.42,16.4,16.41,360000.0,10.9293,10.9293,10.916,10.9226,360000.0
2005-08-08 11:20:00,16.41,16.43,16.4,16.42,381000.0,10.9226,10.9359,10.916,10.9293,381000.0
2005-08-08 11:30:00,16.41,16.43,16.41,16.42,211200.0,10.9226,10.9359,10.9226,10.9293,211200.0
2005-08-08 11:40:00,16.42,16.42,16.4,16.41,741000.0,10.9293,10.9293,10.916,10.9226,741000.0
2005-08-08 11:50:00,16.41,16.41,16.38,16.4,384300.0,10.9226,10.9226,10.9027,10.916,384300.0
2005-08-08 12:00:00,16.4,16.43,16.4,16.43,535500.0,10.916,10.9359,10.916,10.9359,535500.0
2005-08-08 12:10:00,16.43,16.44,16.4,16.42,383100.0,10.9359,10.9426,10.916,10.9293,383100.0
2005-08-08 12:20:00,16.42,16.43,16.39,16.4,509400.0,10.9293,10.9359,10.9093,10.916,509400.0
2005-08-08 12:30:00,16.4,16.41,16.38,16.4,443400.0,10.916,10.9226,10.9027,10.916,443400.0
2005-08-08 12:40:00,16.4,16.41,16.38,16.39,564600.0,10.916,10.9226,10.9027,10.9093,564600.0
2005-08-08 12:50:00,16.39,16.42,16.39,16.42,658200.0,10.9093,10.9293,10.9093,10.9293,658200.0
2005-08-08 13:00:00,16.42,16.42,16.38,16.39,512100.0,10.9293,10.9293,10.9027,10.9093,512100.0
2005-08-08 13:10:00,16.39,16.4,16.38,16.39,438600.0,10.9093,10.916,10.9027,10.9093,438600.0
2005-08-08 13:20:00,16.39,16.4,16.38,16.4,418200.0,10.9093,10.916,10.9027,10.916,418200.0
2005-08-08 13:30:00,16.39,16.41,16.39,16.39,435300.0,10.9093,10.9226,10.9093,10.9093,435300.0
2005-08-08 13:40:00,16.4,16.41,16.4,16.41,270600.0,10.916,10.9226,10.916,10.9226,270600.0
2005-08-08 13:50:00,16.41,16.42,16.4,16.41,346500.0,10.9226,10.9293,10.916,10.9226,346500.0
2005-08-08 14:00:00,16.41,16.42,16.41,16.42,407400.0,10.9226,10.9293,10.9226,10.9293,407400.0
2005-08-08 14:10:00,16.41,16.42,16.38,16.39,732900.0,10.9226,10.9293,10.9027,10.9093,732900.0
2005-08-08 14:20:00,16.39,16.4,16.38,16.39,513900.0,10.9093,10.916,10.9027,10.9093,513900.0
2005-08-08 14:30:00,16.39,16.4,16.39,16.4,342300.0,10.9093,10.916,10.9093,10.916,342300.0
2005-08-08 14:40:00,16.4,16.4,16.4,16.4,370200.0,10.916,10.916,10.916,10.916,370200.0
2005-08-08 14:50:00,16.4,16.43,16.4,16.42,344400.0,10.916,10.9359,10.916,10.9293,344400.0
2005-08-08 15:00:00,16.42,16.43,16.41,16.42,522900.0,10.9293,10.9359,10.9226,10.9293,522900.0
2005-08-08 15:10:00,16.42,16.43,16.41,16.41,282600.0,10.9293,10.9359,10.9226,10.9226,282600.0
2005-08-08 15:20:00,16.41,16.42,16.4,16.42,559200.0,10.9226,10.9293,10.916,10.9293,559200.0
2005-08-08 15:30:00,16.42,16.42,16.39,16.4,630900.0,10.9293,10.9293,10.9093,10.916,630900.0
2005-08-08 15:40:00,16.39,16.4,16.37,16.39,895800.0,10.9093,10.916,10.896,10.9093,895800.0
2005-08-08 15:50:00,16.39,16.4,16.37,16.38,1240200.0,10.9093,10.916,10.896,10.9027,1240200.0
2005-08-09 09:30:00,16.38,16.5,16.38,16.49,1280700.0,10.9027,10.9825,10.9027,10.9759,1280700.0
2005-08-09 09:40:00,16.49,16.5,16.48,16.5,660300.0,10.9759,10.9825,10.9692,10.9825,660300.0
2005-08-09 09:50:00,16.49,16.51,16.48,16.49,633000.0,10.9759,10.9892,10.9692,10.9759,633000.0
2005-08-09 10:00:00,16.49,16.52,16.48,16.5,1181400.0,10.9759,10.9958,10.9692,10.9825,1181400.0
2005-08-09 10:10:00,16.49,16.5,16.46,16.49,384600.0,10.9759,10.9825,10.9559,10.9759,384600.0
2005-08-09 10:20:00,16.49,16.5,16.47,16.49,448500.0,10.9759,10.9825,10.9626,10.9759,448500.0
2005-08-09 10:30:00,16.49,16.5,16.45,16.46,537000.0,10.9759,10.9825,10.9493,10.9559,537000.0
2005-08-09 10:40:00,16.46,16.46,16.42,16.44,723000.0,10.9559,10.9559,10.9293,10.9426,723000.0
2005-08-09 10:50:00,16.44,16.46,16.42,16.43,493500.0,10.9426,10.9559,10.9293,10.9359,493500.0
2005-08-09 11:00:00,16.43,16.46,16.42,16.44,535500.0,10.9359,10.9559,10.9293,10.9426,535500.0
2005-08-09 11:10:00,16.44,16.44,16.42,16.42,410100.0,10.9426,10.9426,10.9293,10.9293,410100.0
2005-08-09 11:20:00,16.42,16.43,16.41,16.41,683100.0,10.9293,10.9359,10.9226,10.9226,683100.0
2005-08-09 11:30:00,16.41,16.44,16.41,16.41,417000.0,10.9226,10.9426,10.9226,10.9226,417000.0
2005-08-09 11:40:00,16.42,16.43,16.4,16.42,345600.0,10.9293,10.9359,10.916,10.9293,345600.0
2005-08-09 11:50:00,16.42,16.43,16.41,16.41,337800.0,10.9293,10.9359,10.9226,10.9226,337800.0
2005-08-09 12:00:00,16.41,16.42,16.4,16.41,862200.0,10.9226,10.9293,10.916,10.9226,862200.0
2005-08-09 12:10:00,16.41,16.42,16.41,16.41,703200.0,10.9226,10.9293,10.9226,10.9226,703200.0
2005-08-09 12:20:00,16.41,16.43,16.41,16.42,223800.0,10.9226,10.9359,10.9226,10.9293,223800.0
2005-08-09 12:30:00,16.42,16.43,16.42,16.43,242100.0,10.9293,10.9359,10.9293,10.9359,242100.0
2005-08-09 12:40:00,16.42,16.44,16.42,16.43,220800.0,10.9293,10.9426,10.9293,10.9359,220800.0
2005-08-09 12:50:00,16.42,16.43,16.42,16.42,229500.0,10.9293,10.9359,10.9293,10.9293,229500.0
2005-08-09 13:00:00,16.42,16.43,16.42,16.42,154200.0,10.9293,10.9359,10.9293,10.9293,154200.0
2005-08-09 13:10:00,16.42,16.42,16.41,16.42,399600.0,10.9293,10.9293,10.9226,10.9293,399600.0
2005-08-09 13:20:00,16.42,16.42,16.41,16.42,485400.0,10.9293,10.9293,10.9226,10.9293,485400.0
2005-08-09 13:30:00,16.42,16.43,16.42,16.43,270900.0,10.9293,10.9359,10.9293,10.9359,270900.0
2005-08-09 13:40:00,16.43,16.45,16.43,16.44,320100.0,10.9359,10.9493,10.9359,10.9426,320100.0
2005-08-09 13:50:00,16.44,16.45,16.44,16.44,199500.0,10.9426,10.9493,10.9426,10.9426,199500.0
2005-08-09 14:00:00,16.44,16.45,16.44,16.45,318300.0,10.9426,10.9493,10.9426,10.9493,318300.0
2005-08-09 14:10:00,16.45,16.46,16.44,16.45,463500.0,10.9493,10.9559,10.9426,10.9493,463500.0
2005-08-09 14:20:00,16.45,16.47,16.44,16.47,600600.0,10.9493,10.9626,10.9426,10.9626,600600.0
2005-08-09 14:30:00,16.47,16.5,16.46,16.49,700800.0,10.9626,10.9825,10.9559,10.9759,700800.0
2005-08-09 14:40:00,16.49,16.49,16.44,16.44,781800.0,10.9759,10.9759,10.9426,10.9426,781800.0
2005-08-09 14:50:00,16.44,16.45,16.42,16.43,621900.0,10.9426,10.9493,10.9293,10.9359,621900.0
2005-08-09 15:00:00,16.43,16.43,16.42,16.42,756300.0,10.9359,10.9359,10.9293,10.9293,756300.0
2005-08-09 15:10:00,16.42,16.42,16.4,16.41,1022700.0,10.9293,10.9293,10.916,10.9226,1022700.0
2005-08-09 15:20:00,16.4,16.42,16.36,16.38,1137900.0,10.916,10.9293,10.8894,10.9027,1137900.0
2005-08-09 15:30:00,16.38,16.41,16.37,16.4,675900.0,10.9027,10.9226,10.896,10.916,675900.0
2005-08-09 15:40:00,16.4,16.41,16.37,16.41,612900.0,10.916,10.9226,10.896,10.9226,612900.0
2005-08-09 15:50:00,16.4,16.43,16.4,16.42,710700.0,10.916,10.9359,10.916,10.9293,710700.0
2005-08-10 09:30:00,16.44,16.48,16.43,16.48,1114200.0,10.9426,10.9692,10.9359,10.9692,1114200.0
2005-08-10 09:40:00,16.48,16.5,16.45,16.5,723900.0,10.9692,10.9825,10.9493,10.9825,723900.0
2005-08-10 09:50:00,16.5,16.57,16.5,16.57,1052400.0,10.9825,11.0291,10.9825,11.0291,1052400.0
2005-08-10 10:00:00,16.57,16.58,16.55,16.56,839400.0,11.0291,11.0358,11.0158,11.0225,839400.0
2005-08-10 10:10:00,16.56,16.57,16.5,16.5,737400.0,11.0225,11.0291,10.9825,10.9825,737400.0
2005-08-10 10:20:00,16.5,16.53,16.5,16.52,671400.0,10.9825,11.0025,10.9825,10.9958,671400.0
2005-08-10 10:30:00,16.53,16.56,16.53,16.55,1072500.0,11.0025,11.0225,11.0025,11.0158,1072500.0
2005-08-10 10:40:00,16.55,16.57,16.54,16.56,575100.0,11.0158,11.0291,11.0092,11.0225,575100.0
2005-08-10 10:50:00,16.57,16.57,16.53,16.53,634800.0,11.0291,11.0291,11.0025,11.0025,634800.0
2005-08-10 11:00:00,16.53,16.53,16.51,16.52,601200.0,11.0025,11.0025,10.9892,10.9958,601200.0
2005-08-10 11:10:00,16.52,16.53,16.51,16.52,689100.0,10.9958,11.0025,10.9892,10.9958,689100.0
2005-08-10 11:20:00,16.51,16.54,16.51,16.53,527100.0,10.9892,11.0092,10.9892,11.0025,527100.0
2005-08-10 11:30:00,16.53,16.55,16.51,16.51,1787100.0,11.0025,11.0158,10.9892,10.9892,1787100.0
2005-08-10 11:40:00,16.51,16.52,16.5,16.51,386400.0,10.9892,10.9958,10.9825,10.9892,386400.0
2005-08-10 11:50:00,16.51,16.52,16.5,16.5,409800.0,10.9892,10.9958,10.9825,10.9825,409800.0
2005-08-10 12:00:00,16.5,16.51,16.5,16.5,295200.0,10.9825,10.9892,10.9825,10.9825,295200.0
2005-08-10 12:10:00,16.5,16.5,16.46,16.49,549300.0,10.9825,10.9825,10.9559,10.9759,549300.0
2005-08-10 12:20:00,16.49,16.49,16.44,16.45,661800.0,10.9759,10.9759,10.9426,10.9493,661800.0
2005-08-10 12:30:00,16.45,16.46,16.4,16.43,951000.0,10.9493,10.9559,10.916,10.9359,951000.0
2005-08-10 12:40:00,16.44,16.48,16.43,16.47,912600.0,10.9426,10.9692,10.9359,10.9626,912600.0
2005-08-10 12:50:00,16.47,16.48,16.45,16.48,547200.0,10.9626,10.9692,10.9493,10.9692,547200.0
2005-08-10 13:00:00,16.48,16.5,16.48,16.49,555900.0,10.9692,10.9825,10.9692,10.9759,555900.0
2005-08-10 13:10:00,16.49,16.5,16.46,16.5,393000.0,10.9759,10.9825,10.9559,10.9825,393000.0
2005-08-10 13:20:00,16.5,16.5,16.4,16.48,502800.0,10.9825,10.9825,10.916,10.9692,502800.0
2005-08-10 13:30:00,16.48,16.49,16.46,16.46,228300.0,10.9692,10.9759,10.9559,10.9559,228300.0
2005-08-10 13:40:00,16.46,16.46,16.42,16.43,344100.0,10.9559,10.9559,10.9293,10.9359,344100.0
2005-08-10 13:50:00,16.43,16.44,16.39,16.42,485100.0,10.9359,10.9426,10.9093,10.9293,485100.0
2005-08-10 14:00:00,16.43,16.43,16.36,16.37,744000.0,10.9359,10.9359,10.8894,10.896,744000.0
2005-08-10 14:10:00,16.36,16.42,16.36,16.42,865500.0,10.8894,10.9293,10.8894,10.9293,865500.0
2005-08-10 14:20:00,16.42,16.44,16.41,16.44,719100.0,10.9293,10.9426,10.9226,10.9426,719100.0
2005-08-10 14:30:00,16.44,16.45,16.42,16.42,510900.0,10.9426,10.9493,10.9293,10.9293,510900.0
2005-08-10 14:40:00,16.42,16.42,16.39,16.39,1065600.0,10.9293,10.9293,10.9093,10.9093,1065600.0
2005-08-10 14:50:00,16.4,16.41,16.37,16.37,633300.0,10.916,10.9226,10.896,10.896,633300.0
2005-08-10 15:00:00,16.37,16.39,16.33,16.38,1335300.0,10.896,10.9093,10.8694,10.9027,1335300.0
2005-08-10 15:10:00,16.38,16.38,16.31,16.33,952200.0,10.9027,10.9027,10.8561,10.8694,952200.0
2005-08-10 15:20:00,16.34,16.34,16.3,16.32,957600.0,10.876,10.876,10.8494,10.8627,957600.0
2005-08-10 15:30:00,16.31,16.32,16.26,16.27,1130400.0,10.8561,10.8627,10.8228,10.8294,1130400.0
2005-08-10 15:40:00,16.27,16.29,16.25,16.29,1401600.0,10.8294,10.8428,10.8161,10.8428,1401600.0
2005-08-10 15:50:00,16.29,16.29,16.26,16.28,1907100.0,10.8428,10.8428,10.8228,10.8361,1907100.0
2005-08-11 09:30:00,16.34,16.43,16.34,16.42,1509000.0,10.876,10.9359,10.876,10.9293,1509000.0
2005-08-11 09:40:00,16.42,16.43,16.35,16.35,675000.0,10.9293,10.9359,10.8827,10.8827,675000.0
2005-08-11 09:50:00,16.35,16.36,16.3,16.31,772800.0,10.8827,10.8894,10.8494,10.8561,772800.0
2005-08-11 10:00:00,16.31,16.33,16.3,16.31,1015800.0,10.8561,10.8694,10.8494,10.8561,1015800.0
2005-08-11 10:10:00,16.32,16.38,16.32,16.32,472500.0,10.8627,10.9027,10.8627,10.8627,472500.0
2005-08-11 10:20:00,16.32,16.4,16.32,16.37,613800.0,10.8627,10.916,10.8627,10.896,613800.0
2005-08-11 10:30:00,16.37,16.38,16.36,16.37,388200.0,10.896,10.9027,10.8894,10.896,388200.0
2005-08-11 10:40:00,16.37,16.37,16.35,16.36,332700.0,10.896,10.896,10.8827,10.8894,332700.0
2005-08-11 10:50:00,16.36,16.37,16.35,16.37,368100.0,10.8894,10.896,10.8827,10.896,368100.0
2005-08-11 11:00:00,16.37,16.37,16.33,16.34,514200.0,10.896,10.896,10.8694,10.876,514200.0
2005-08-11 11:10:00,16.34,16.35,16.33,16.33,567300.0,10.876,10.8827,10.8694,10.8694,567300.0
2005-08-11 11:20:00,16.33,16.34,16.31,16.32,825600.0,10.8694,10.876,10.8561,10.8627,825600.0
2005-08-11 11:30:00,16.32,16.32,16.3,16.3,633900.0,10.8627,10.8627,10.8494,10.8494,633900.0
2005-08-11 11:40:00,16.3,16.3,16.27,16.29,803700.0,10.8494,10.8494,10.8294,10.8428,803700.0
2005-08-11 11:50:00,16.29,16.31,16.28,16.29,934200.0,10.8428,10.8561,10.8361,10.8428,934200.0
2005-08-11 12:00:00,16.29,16.29,16.27,16.27,357900.0,10.8428,10.8428,10.8294,10.8294,357900.0
2005-08-11 12:10:00,16.27,16.28,16.24,16.24,669900.0,10.8294,10.8361,10.8095,10.8095,669900.0
2005-08-11 12:20:00,16.24,16.29,16.24,16.29,840000.0,10.8095,10.8428,10.8095,10.8428,840000.0
2005-08-11 12:30:00,16.29,16.31,16.28,16.29,516300.0,10.8428,10.8561,10.8361,10.8428,516300.0
2005-08-11 12:40:00,16.29,16.3,16.28,16.3,633000.0,10.8428,10.8494,10.8361,10.8494,633000.0
2005-08-11 12:50:00,16.3,16.32,16.3,16.32,287700.0,10.8494,10.8627,10.8494,10.8627,287700.0
2005-08-11 13:00:00,16.32,16.33,16.3,16.33,425100.0,10.8627,10.8694,10.8494,10.8694,425100.0
2005-08-11 13:10:00,16.33,16.33,16.3,16.3,297300.0,10.8694,10.8694,10.8494,10.8494,297300.0
2005-08-11 13:20:00,16.3,16.32,16.29,16.3,607200.0,10.8494,10.8627,10.8428,10.8494,607200.0
2005-08-11 13:30:00,16.31,16.31,16.27,16.28,303000.0,10.8561,10.8561,10.8294,10.8361,303000.0
2005-08-11 13:40:00,16.28,16.29,16.24,16.29,391800.0,10.8361,10.8428,10.8095,10.8428,391800.0
2005-08-11 13:50:00,16.29,16.29,16.27,16.27,195900.0,10.8428,10.8428,10.8294,10.8294,195900.0
2005-08-11 14:00:00,16.27,16.27,16.25,16.25,424500.0,10.8294,10.8294,10.8161,10.8161,424500.0
2005-08-11 14:10:00,16.25,16.25,16.23,16.25,845400.0,10.8161,10.8161,10.8028,10.8161,845400.0
2005-08-11 14:20:00,16.26,16.26,16.23,16.24,882300.0,10.8228,10.8228,10.8028,10.8095,882300.0
2005-08-11 14:30:00,16.24,16.25,16.22,16.22,816300.0,10.8095,10.8161,10.7962,10.7962,816300.0
2005-08-11 14:40:00,16.22,16.23,16.22,16.23,928200.0,10.7962,10.8028,10.7962,10.8028,928200.0
2005-08-11 14:50:00,16.23,16.25,16.22,16.22,737700.0,10.8028,10.8161,10.7962,10.7962,737700.0
2005-08-11 15:00:00,16.23,16.26,16.22,16.26,567900.0,10.8028,10.8228,10.7962,10.8228,567900.0
2005-08-11 15:10:00,16.25,16.34,16.25,16.33,1962300.0,10.8161,10.876,10.8161,10.8694,1962300.0
2005-08-11 15:20:00,16.33,16.34,16.31,16.33,594300.0,10.8694,10.876,10.8561,10.8694,594300.0
2005-08-11 15:30:00,16.33,16.37,16.3,16.35,1048500.0,10.8694,10.896,10.8494,10.8827,1048500.0
2005-08-11 15:40:00,16.35,16.37,16.3,16.31,933000.0,10.8827,10.896,10.8494,10.8561,933000.0
2005-08-11 15:50:00,16.3,16.32,16.28,16.32,1382700.0,10.8494,10.8627,10.8361,10.8627,1382700.0
2005-08-12 09:30:00,16.27,16.36,16.19,16.35,1078200.0,10.8294,10.8894,10.7762,10.8827,1078200.0
2005-08-12 09:40:00,16.35,16.37,16.33,16.33,1012500.0,10.8827,10.896,10.8694,10.8694,1012500.0
2005-08-12 09:50:00,16.34,16.35,16.29,16.32,729300.0,10.876,10.8827,10.8428,10.8627,729300.0
2005-08-12 10:00:00,16.32,16.34,16.3,16.3,632400.0,10.8627,10.876,10.8494,10.8494,632400.0
2005-08-12 10:10:00,16.3,16.32,16.3,16.31,553500.0,10.8494,10.8627,10.8494,10.8561,553500.0
2005-08-12 10:20:00,16.3,16.35,16.3,16.34,811800.0,10.8494,10.8827,10.8494,10.876,811800.0
2005-08-12 10:30:00,16.34,16.34,16.31,16.31,467100.0,10.876,10.876,10.8561,10.8561,467100.0
2005-08-12 10:40:00,16.32,16.33,16.31,16.33,452400.0,10.8627,10.8694,10.8561,10.8694,452400.0
2005-08-12 10:50:00,16.32,16.33,16.31,16.32,455400.0,10.8627,10.8694,10.8561,10.8627,455400.0
2005-08-12 11:00:00,16.32,16.33,16.32,16.32,572400.0,10.8627,10.8694,10.8627,10.8627,572400.0
2005-08-12 11:10:00,16.32,16.33,16.31,16.32,218400.0,10.8627,10.8694,10.8561,10.8627,218400.0
2005-08-12 11:20:00,16.32,16.33,16.29,16.29,335400.0,10.8627,10.8694,10.8428,10.8428,335400.0
2005-08-12 11:30:00,16.29,16.29,16.27,16.29,649800.0,10.8428,10.8428,10.8294,10.8428,649800.0
2005-08-12 11:40:00,16.29,16.29,16.27,16.27,520800.0,10.8428,10.8428,10.8294,10.8294,520800.0
2005-08-12 11:50:00,16.27,16.27,16.25,16.26,1033500.0,10.8294,10.8294,10.8161,10.8228,1033500.0
2005-08-12 12:00:00,16.26,16.26,16.24,16.24,885300.0,10.8228,10.8228,10.8095,10.8095,885300.0
2005-08-12 12:10:00,16.24,16.24,16.21,16.21,769500.0,10.8095,10.8095,10.7895,10.7895,769500.0
2005-08-12 12:20:00,16.21,16.22,16.2,16.21,518700.0,10.7895,10.7962,10.7829,10.7895,518700.0
2005-08-12 12:30:00,16.21,16.25,16.2,16.25,770100.0,10.7895,10.8161,10.7829,10.8161,770100.0
2005-08-12 12:40:00,16.24,16.25,16.22,16.23,1589100.0,10.8095,10.8161,10.7962,10.8028,1589100.0
2005-08-12 12:50:00,16.23,16.23,16.2,16.2,1120500.0,10.8028,10.8028,10.7829,10.7829,1120500.0
2005-08-12 13:00:00,16.2,16.22,16.19,16.2,974700.0,10.7829,10.7962,10.7762,10.7829,974700.0
2005-08-12 13:10:00,16.2,16.21,16.19,16.21,419700.0,10.7829,10.7895,10.7762,10.7895,419700.0
2005-08-12 13:20:00,16.21,16.25,16.19,16.24,376800.0,10.7895,10.8161,10.7762,10.8095,376800.0
2005-08-12 13:30:00,16.24,16.24,16.22,16.22,641400.0,10.8095,10.8095,10.7962,10.7962,641400.0
2005-08-12 13:40:00,16.22,16.24,16.22,16.22,368700.0,10.7962,10.8095,10.7962,10.7962,368700.0
2005-08-12 13:50:00,16.22,16.23,16.21,16.21,1129200.0,10.7962,10.8028,10.7895,10.7895,1129200.0
2005-08-12 14:00:00,16.22,16.24,16.21,16.22,521400.0,10.7962,10.8095,10.7895,10.7962,521400.0
2005-08-12 14:10:00,16.23,16.24,16.19,16.22,363300.0,10.8028,10.8095,10.7762,10.7962,363300.0
2005-08-12 14:20:00,16.23,16.24,16.22,16.24,1002900.0,10.8028,10.8095,10.7962,10.8095,1002900.0
2005-08-12 14:30:00,16.24,16.26,16.23,16.25,468000.0,10.8095,10.8228,10.8028,10.8161,468000.0
2005-08-12 14:40:00,16.25,16.25,16.23,16.23,321600.0,10.8161,10.8161,10.8028,10.8028,321600.0
2005-08-12 14:50:00,16.23,16.28,16.23,16.28,769800.0,10.8028,10.8361,10.8028,10.8361,769800.0
2005-08-12 15:00:00,16.28,16.28,16.2,16.27,1112700.0,10.8361,10.8361,10.7829,10.8294,1112700.0
2005-08-12 15:10:00,16.26,16.26,16.25,16.25,652800.0,10.8228,10.8228,10.8161,10.8161,652800.0
2005-08-12 15:20:00,16.25,16.29,16.24,16.27,1265400.0,10.8161,10.8428,10.8095,10.8294,1265400.0
2005-08-12 15:30:00,16.27,16.28,16.22,16.23,2025300.0,10.8294,10.8361,10.7962,10.8028,2025300.0
2005-08-12 15:40:00,16.22,16.24,16.22,16.23,1059300.0,10.7962,10.8095,10.7962,10.8028,1059300.0
2005-08-12 15:50:00,16.23,16.24,16.22,16.23,1139400.0,10.8028,10.8095,10.7962,10.8028,1139400.0
2005-08-15 09:30:00,16.27,16.28,16.22,16.25,1856100.0,10.8294,10.8361,10.7962,10.8161,1856100.0
2005-08-15 09:40:00,16.25,16.26,16.23,16.24,1574700.0,10.8161,10.8228,10.8028,10.8095,1574700.0
2005-08-15 09:50:00,16.23,16.23,16.17,16.2,1826700.0,10.8028,10.8028,10.7629,10.7829,1826700.0
2005-08-15 10:00:00,16.2,16.21,16.18,16.2,869700.0,10.7829,10.7895,10.7695,10.7829,869700.0
2005-08-15 10:10:00,16.19,16.21,16.17,16.21,567000.0,10.7762,10.7895,10.7629,10.7895,567000.0
2005-08-15 10:20:00,16.2,16.22,16.18,16.21,830100.0,10.7829,10.7962,10.7695,10.7895,830100.0
2005-08-15 10:30:00,16.21,16.22,16.18,16.2,1005300.0,10.7895,10.7962,10.7695,10.7829,1005300.0
2005-08-15 10:40:00,16.2,16.23,16.19,16.22,805200.0,10.7829,10.8028,10.7762,10.7962,805200.0
2005-08-15 10:50:00,16.22,16.24,16.21,16.24,751200.0,10.7962,10.8095,10.7895,10.8095,751200.0
2005-08-15 11:00:00,16.23,16.26,16.23,16.25,654000.0,10.8028,10.8228,10.8028,10.8161,654000.0
2005-08-15 11:10:00,16.25,16.26,16.24,16.24,456600.0,10.8161,10.8228,10.8095,10.8095,456600.0
2005-08-15 11:20:00,16.24,16.26,16.24,16.24,341700.0,10.8095,10.8228,10.8095,10.8095,341700.0
2005-08-15 11:30:00,16.24,16.26,16.23,16.24,507000.0,10.8095,10.8228,10.8028,10.8095,507000.0
2005-08-15 11:40:00,16.24,16.25,16.23,16.24,1243800.0,10.8095,10.8161,10.8028,10.8095,1243800.0
2005-08-15 11:50:00,16.24,16.26,16.23,16.24,1038900.0,10.8095,10.8228,10.8028,10.8095,1038900.0
2005-08-15 12:00:00,16.25,16.25,16.24,16.24,847800.0,10.8161,10.8161,10.8095,10.8095,847800.0
2005-08-15 12:10:00,16.24,16.26,16.24,16.26,834900.0,10.8095,10.8228,10.8095,10.8228,834900.0
2005-08-15 12:20:00,16.26,16.31,16.25,16.31,830700.0,10.8228,10.8561,10.8161,10.8561,830700.0
2005-08-15 12:30:00,16.3,16.32,16.28,16.3,494100.0,10.8494,10.8627,10.8361,10.8494,494100.0
2005-08-15 12:40:00,16.3,16.33,16.29,16.29,426000.0,10.8494,10.8694,10.8428,10.8428,426000.0
2005-08-15 12:50:00,16.29,16.31,16.28,16.29,310200.0,10.8428,10.8561,10.8361,10.8428,310200.0
2005-08-15 13:00:00,16.29,16.31,16.29,16.29,295500.0,10.8428,10.8561,10.8428,10.8428,295500.0
2005-08-15 13:10:00,16.29,16.31,16.29,16.31,276000.0,10.8428,10.8561,10.8428,10.8561,276000.0
2005-08-15 13:20:00,16.3,16.34,16.3,16.33,629100.0,10.8494,10.876,10.8494,10.8694,629100.0
2005-08-15 13:30:00,16.33,16.33,16.22,16.31,241500.0,10.8694,10.8694,10.7962,10.8561,241500.0
2005-08-15 13:40:00,16.31,16.32,16.3,16.31,416700.0,10.8561,10.8627,10.8494,10.8561,416700.0
2005-08-15 13:50:00,16.31,16.34,16.3,16.33,501300.0,10.8561,10.876,10.8494,10.8694,501300.0
2005-08-15 14:00:00,16.32,16.35,16.32,16.34,405300.0,10.8627,10.8827,10.8627,10.876,405300.0
2005-08-15 14:10:00,16.34,16.35,16.26,16.33,617400.0,10.876,10.8827,10.8228,10.8694,617400.0
2005-08-15 14:20:00,16.33,16.34,16.32,16.33,684000.0,10.8694,10.876,10.8627,10.8694,684000.0
2005-08-15 14:30:00,16.33,16.34,16.27,16.29,581700.0,10.8694,10.876,10.8294,10.8428,581700.0
2005-08-15 14:40:00,16.29,16.29,16.25,16.27,522000.0,10.8428,10.8428,10.8161,10.8294,522000.0
2005-08-15 14:50:00,16.27,16.31,16.27,16.31,488100.0,10.8294,10.8561,10.8294,10.8561,488100.0
2005-08-15 15:00:00,16.3,16.31,16.29,16.31,734400.0,10.8494,10.8561,10.8428,10.8561,734400.0
2005-08-15 15:10:00,16.31,16.32,16.29,16.31,713400.0,10.8561,10.8627,10.8428,10.8561,713400.0
2005-08-15 15:20:00,16.3,16.35,16.3,16.34,885900.0,10.8494,10.8827,10.8494,10.876,885900.0
2005-08-15 15:30:00,16.34,16.35,16.33,16.35,935100.0,10.876,10.8827,10.8694,10.8827,935100.0
2005-08-15 15:40:00,16.35,16.37,16.33,16.33,1061100.0,10.8827,10.896,10.8694,10.8694,1061100.0
2005-08-15 15:50:00,16.33,16.38,16.33,16.38,2107800.0,10.8694,10.9027,10.8694,10.9027,2107800.0
2005-08-16 09:30:00,16.02,16.07,15.81,15.94,3953400.0,10.663,10.6963,10.5233,10.6098,3953400.0
2005-08-16 09:40:00,15.94,16.01,15.94,15.98,4067400.0,10.6098,10.6564,10.6098,10.6364,4067400.0
2005-08-16 09:50:00,15.98,15.98,15.93,15.94,2354400.0,10.6364,10.6364,10.6031,10.6098,2354400.0
2005-08-16 10:00:00,15.95,15.95,15.86,15.91,3627600.0,10.6165,10.6165,10.5565,10.5898,3627600.0
2005-08-16 10:10:00,15.91,15.92,15.87,15.9,4707000.0,10.5898,10.5965,10.5632,10.5832,4707000.0
2005-08-16 10:20:00,15.9,15.91,15.86,15.86,3118500.0,10.5832,10.5898,10.5565,10.5565,3118500.0
2005-08-16 10:30:00,15.86,15.89,15.82,15.83,3561900.0,10.5565,10.5765,10.5299,10.5366,3561900.0
2005-08-16 10:40:00,15.82,15.86,15.8,15.84,3502500.0,10.5299,10.5565,10.5166,10.5432,3502500.0
2005-08-16 10:50:00,15.83,15.84,15.8,15.81,2241000.0,10.5366,10.5432,10.5166,10.5233,2241000.0
2005-08-16 11:00:00,15.81,15.84,15.81,15.83,2774100.0,10.5233,10.5432,10.5233,10.5366,2774100.0
2005-08-16 11:10:00,15.83,15.84,15.82,15.83,2466300.0,10.5366,10.5432,10.5299,10.5366,2466300.0
2005-08-16 11:20:00,15.83,15.84,15.82,15.82,2352300.0,10.5366,10.5432,10.5299,10.5299,2352300.0
2005-08-16 11:30:00,15.82,15.83,15.81,15.82,1071900.0,10.5299,10.5366,10.5233,10.5299,1071900.0
2005-08-16 11:40:00,15.83,15.83,15.76,15.77,1918200.0,10.5366,10.5366,10.49,10.4966,1918200.0
2005-08-16 11:50:00,15.77,15.77,15.72,15.75,2674200.0,10.4966,10.4966,10.4634,10.4833,2674200.0
2005-08-16 12:00:00,15.75,15.76,15.73,15.75,2236800.0,10.4833,10.49,10.47,10.4833,2236800.0
2005-08-16 12:10:00,15.76,15.79,15.75,15.76,1476600.0,10.49,10.51,10.4833,10.49,1476600.0
2005-08-16 12:20:00,15.76,15.8,15.76,15.79,867900.0,10.49,10.5166,10.49,10.51,867900.0
2005-08-16 12:30:00,15.79,15.82,15.79,15.8,1599300.0,10.51,10.5299,10.51,10.5166,1599300.0
2005-08-16 12:40:00,15.79,15.85,15.79,15.85,1671000.0,10.51,10.5499,10.51,10.5499,1671000.0
2005-08-16 12:50:00,15.84,15.85,15.83,15.83,1370400.0,10.5432,10.5499,10.5366,10.5366,1370400.0
2005-08-16 13:00:00,15.83,15.84,15.82,15.83,1189800.0,10.5366,10.5432,10.5299,10.5366,1189800.0
2005-08-16 13:10:00,15.84,15.85,15.83,15.84,658200.0,10.5432,10.5499,10.5366,10.5432,658200.0
2005-08-16 13:20:00,15.84,15.84,15.82,15.82,817200.0,10.5432,10.5432,10.5299,10.5299,817200.0
2005-08-16 13:30:00,15.82,15.84,15.82,15.83,838500.0,10.5299,10.5432,10.5299,10.5366,838500.0
2005-08-16 13:40:00,15.82,15.83,15.81,15.82,856800.0,10.5299,10.5366,10.5233,10.5299,856800.0
2005-08-16 13:50:00,15.82,15.82,15.77,15.79,1060800.0,10.5299,10.5299,10.4966,10.51,1060800.0
2005-08-16 14:00:00,15.79,15.8,15.77,15.77,965100.0,10.51,10.5166,10.4966,10.4966,965100.0
2005-08-16 14:10:00,15.77,15.77,15.74,15.75,1563300.0,10.4966,10.4966,10.4767,10.4833,1563300.0
2005-08-16 14:20:00,15.75,15.78,15.73,15.77,2450400.0,10.4833,10.5033,10.47,10.4966,2450400.0
2005-08-16 14:30:00,15.78,15.84,15.77,15.84,1987200.0,10.5033,10.5432,10.4966,10.5432,1987200.0
2005-08-16 14:40:00,15.84,15.87,15.82,15.85,2450400.0,10.5432,10.5632,10.5299,10.5499,2450400.0
2005-08-16 14:50:00,15.85,15.86,15.84,15.86,1732800.0,10.5499,10.5565,10.5432,10.5565,1732800.0
2005-08-16 15:00:00,15.86,15.91,15.86,15.9,2278500.0,10.5565,10.5898,10.5565,10.5832,2278500.0
2005-08-16 15:10:00,15.9,15.91,15.86,15.87,2888700.0,10.5832,10.5898,10.5565,10.5632,2888700.0
2005-08-16 15:20:00,15.87,15.87,15.83,15.86,2743800.0,10.5632,10.5632,10.5366,10.5565,2743800.0
2005-08-16 15:30:00,15.86,15.87,15.85,15.86,1917000.0,10.5565,10.5632,10.5499,10.5565,1917000.0
2005-08-16 15:40:00,15.86,15.93,15.81,15.88,2786400.0,10.5565,10.6031,10.5233,10.5699,2786400.0
2005-08-16 15:50:00,15.88,15.89,15.84,15.84,3818100.0,10.5699,10.5765,10.5432,10.5432,3818100.0
2005-08-17 09:30:00,15.77,15.83,15.77,15.8,1852200.0,10.5301,10.5701,10.5301,10.5501,1852200.0
2005-08-17 09:40:00,15.8,15.84,15.8,15.84,1785300.0,10.5501,10.5768,10.5501,10.5768,1785300.0
2005-08-17 09:50:00,15.85,15.87,15.82,15.84,1540200.0,10.5835,10.5968,10.5635,10.5768,1540200.0
2005-08-17 10:00:00,15.84,15.84,15.79,15.82,996300.0,10.5768,10.5768,10.5434,10.5635,996300.0
2005-08-17 10:10:00,15.81,15.85,15.8,15.83,1108500.0,10.5568,10.5835,10.5501,10.5701,1108500.0
2005-08-17 10:20:00,15.83,15.85,15.82,15.84,886800.0,10.5701,10.5835,10.5635,10.5768,886800.0
2005-08-17 10:30:00,15.84,15.84,15.77,15.78,2618700.0,10.5768,10.5768,10.5301,10.5367,2618700.0
2005-08-17 10:40:00,15.79,15.81,15.78,15.79,1053900.0,10.5434,10.5568,10.5367,10.5434,1053900.0
2005-08-17 10:50:00,15.8,15.82,15.79,15.79,1039500.0,10.5501,10.5635,10.5434,10.5434,1039500.0
2005-08-17 11:00:00,15.79,15.81,15.79,15.8,813600.0,10.5434,10.5568,10.5434,10.5501,813600.0
2005-08-17 11:10:00,15.8,15.84,15.8,15.82,1130700.0,10.5501,10.5768,10.5501,10.5635,1130700.0
2005-08-17 11:20:00,15.82,15.83,15.82,15.82,662100.0,10.5635,10.5701,10.5635,10.5635,662100.0
2005-08-17 11:30:00,15.82,15.82,15.81,15.82,568800.0,10.5635,10.5635,10.5568,10.5635,568800.0
2005-08-17 11:40:00,15.81,15.83,15.81,15.83,466200.0,10.5568,10.5701,10.5568,10.5701,466200.0
2005-08-17 11:50:00,15.82,15.83,15.82,15.83,358500.0,10.5635,10.5701,10.5635,10.5701,358500.0
2005-08-17 12:00:00,15.83,15.83,15.81,15.81,698100.0,10.5701,10.5701,10.5568,10.5568,698100.0
2005-08-17 12:10:00,15.81,15.84,15.81,15.83,566400.0,10.5568,10.5768,10.5568,10.5701,566400.0
2005-08-17 12:20:00,15.84,15.87,15.83,15.84,890700.0,10.5768,10.5968,10.5701,10.5768,890700.0
2005-08-17 12:30:00,15.84,15.87,15.83,15.84,698400.0,10.5768,10.5968,10.5701,10.5768,698400.0
2005-08-17 12:40:00,15.85,15.85,15.83,15.83,379500.0,10.5835,10.5835,10.5701,10.5701,379500.0
2005-08-17 12:50:00,15.83,15.84,15.83,15.83,517500.0,10.5701,10.5768,10.5701,10.5701,517500.0
2005-08-17 13:00:00,15.83,15.84,15.83,15.83,490800.0,10.5701,10.5768,10.5701,10.5701,490800.0
2005-08-17 13:10:00,15.83,15.83,15.81,15.82,486300.0,10.5701,10.5701,10.5568,10.5635,486300.0
2005-08-17 13:20:00,15.82,15.84,15.81,15.82,500700.0,10.5635,10.5768,10.5568,10.5635,500700.0
2005-08-17 13:30:00,15.82,15.82,15.8,15.82,364800.0,10.5635,10.5635,10.5501,10.5635,364800.0
2005-08-17 13:40:00,15.82,15.82,15.8,15.8,473700.0,10.5635,10.5635,10.5501,10.5501,473700.0
2005-08-17 13:50:00,15.8,15.8,15.78,15.78,544800.0,10.5501,10.5501,10.5367,10.5367,544800.0
2005-08-17 14:00:00,15.78,15.79,15.75,15.76,768000.0,10.5367,10.5434,10.5167,10.5234,768000.0
2005-08-17 14:10:00,15.76,15.76,15.74,15.75,1102200.0,10.5234,10.5234,10.51,10.5167,1102200.0
2005-08-17 14:20:00,15.76,15.76,15.74,15.75,500100.0,10.5234,10.5234,10.51,10.5167,500100.0
2005-08-17 14:30:00,15.75,15.75,15.73,15.73,500100.0,10.5167,10.5167,10.5034,10.5034,500100.0
2005-08-17 14:40:00,15.73,15.74,15.71,15.74,705000.0,10.5034,10.51,10.49,10.51,705000.0
2005-08-17 14:50:00,15.74,15.75,15.73,15.73,635400.0,10.51,10.5167,10.5034,10.5034,635400.0
2005-08-17 15:00:00,15.73,15.77,15.72,15.75,657900.0,10.5034,10.5301,10.4967,10.5167,657900.0
2005-08-17 15:10:00,15.75,15.76,15.73,15.74,667500.0,10.5167,10.5234,10.5034,10.51,667500.0
2005-08-17 15:20:00,15.73,15.75,15.71,15.72,604200.0,10.5034,10.5167,10.49,10.4967,604200.0
2005-08-17 15:30:00,15.72,15.74,15.72,15.73,737700.0,10.4967,10.51,10.4967,10.5034,737700.0
2005-08-17 15:40:00,15.73,15.75,15.73,15.74,873300.0,10.5034,10.5167,10.5034,10.51,873300.0
2005-08-17 15:50:00,15.74,15.75,15.7,15.71,1170000.0,10.51,10.5167,10.4833,10.49,1170000.0
2005-08-18 09:30:00,15.73,15.73,15.5,15.71,1055100.0,10.5034,10.5034,10.3498,10.49,1055100.0
2005-08-18 09:40:00,15.72,15.78,15.7,15.77,1173600.0,10.4967,10.5367,10.4833,10.5301,1173600.0
2005-08-18 09:50:00,15.77,15.77,15.72,15.74,586800.0,10.5301,10.5301,10.4967,10.51,586800.0
2005-08-18 10:00:00,15.73,15.77,15.71,15.73,683400.0,10.5034,10.5301,10.49,10.5034,683400.0
2005-08-18 10:10:00,15.73,15.75,15.72,15.75,612300.0,10.5034,10.5167,10.4967,10.5167,612300.0
2005-08-18 10:20:00,15.76,15.76,15.73,15.74,707700.0,10.5234,10.5234,10.5034,10.51,707700.0
2005-08-18 10:30:00,15.74,15.78,15.73,15.75,615300.0,10.51,10.5367,10.5034,10.5167,615300.0
2005-08-18 10:40:00,15.75,15.78,15.73,15.78,799500.0,10.5167,10.5367,10.5034,10.5367,799500.0
2005-08-18 10:50:00,15.78,15.8,15.76,15.77,919800.0,10.5367,10.5501,10.5234,10.5301,919800.0
2005-08-18 11:00:00,15.77,15.8,15.74,15.75,632100.0,10.5301,10.5501,10.51,10.5167,632100.0
2005-08-18 11:10:00,15.75,15.77,15.74,15.76,453600.0,10.5167,10.5301,10.51,10.5234,453600.0
2005-08-18 11:20:00,15.76,15.76,15.73,15.73,505200.0,10.5234,10.5234,10.5034,10.5034,505200.0
2005-08-18 11:30:00,15.74,15.75,15.73,15.75,578700.0,10.51,10.5167,10.5034,10.5167,578700.0
2005-08-18 11:40:00,15.75,15.76,15.72,15.73,609600.0,10.5167,10.5234,10.4967,10.5034,609600.0
2005-08-18 11:50:00,15.73,15.75,15.73,15.74,620700.0,10.5034,10.5167,10.5034,10.51,620700.0
2005-08-18 12:00:00,15.74,15.77,15.73,15.75,871500.0,10.51,10.5301,10.5034,10.5167,871500.0
2005-08-18 12:10:00,15.74,15.75,15.74,15.75,433800.0,10.51,10.5167,10.51,10.5167,433800.0
2005-08-18 12:20:00,15.75,15.77,15.73,15.76,548700.0,10.5167,10.5301,10.5034,10.5234,548700.0
2005-08-18 12:30:00,15.76,15.77,15.75,15.76,327600.0,10.5234,10.5301,10.5167,10.5234,327600.0
2005-08-18 12:40:00,15.76,15.76,15.74,15.75,310800.0,10.5234,10.5234,10.51,10.5167,310800.0
2005-08-18 12:50:00,15.74,15.75,15.74,15.74,224100.0,10.51,10.5167,10.51,10.51,224100.0
2005-08-18 13:00:00,15.74,15.76,15.74,15.75,294600.0,10.51,10.5234,10.51,10.5167,294600.0
2005-08-18 13:10:00,15.75,15.76,15.74,15.75,275400.0,10.5167,10.5234,10.51,10.5167,275400.0
2005-08-18 13:20:00,15.75,15.77,15.74,15.76,448500.0,10.5167,10.5301,10.51,10.5234,448500.0
2005-08-18 13:30:00,15.76,15.77,15.75,15.76,447600.0,10.5234,10.5301,10.5167,10.5234,447600.0
2005-08-18 13:40:00,15.76,15.79,15.76,15.78,585900.0,10.5234,10.5434,10.5234,10.5367,585900.0
2005-08-18 13:50:00,15.79,15.82,15.78,15.81,990300.0,10.5434,10.5635,10.5367,10.5568,990300.0
2005-08-18 14:00:00,15.81,15.82,15.8,15.8,442200.0,10.5568,10.5635,10.5501,10.5501,442200.0
2005-08-18 14:10:00,15.8,15.82,15.8,15.81,403200.0,10.5501,10.5635,10.5501,10.5568,403200.0
2005-08-18 14:20:00,15.81,15.81,15.76,15.77,738000.0,10.5568,10.5568,10.5234,10.5301,738000.0
2005-08-18 14:30:00,15.77,15.81,15.76,15.8,596100.0,10.5301,10.5568,10.5234,10.5501,596100.0
2005-08-18 14:40:00,15.8,15.8,15.77,15.79,423600.0,10.5501,10.5501,10.5301,10.5434,423600.0
2005-08-18 14:50:00,15.79,15.79,15.78,15.79,555600.0,10.5434,10.5434,10.5367,10.5434,555600.0
2005-08-18 15:00:00,15.78,15.8,15.78,15.79,596400.0,10.5367,10.5501,10.5367,10.5434,596400.0
2005-08-18 15:10:00,15.79,15.82,15.77,15.79,738300.0,10.5434,10.5635,10.5301,10.5434,738300.0
2005-08-18 15:20:00,15.79,15.79,15.76,15.77,565800.0,10.5434,10.5434,10.5234,10.5301,565800.0
2005-08-18 15:30:00,15.76,15.78,15.75,15.76,585300.0,10.5234,10.5367,10.5167,10.5234,585300.0
2005-08-18 15:40:00,15.76,15.79,15.75,15.77,1053900.0,10.5234,10.5434,10.5167,10.5301,1053900.0
2005-08-18 15:50:00,15.77,15.78,15.74,15.74,1002600.0,10.5301,10.5367,10.51,10.51,1002600.0
2005-08-19 09:30:00,15.79,15.79,15.7,15.71,3062400.0,10.5434,10.5434,10.4833,10.49,3062400.0
2005-08-19 09:40:00,15.71,15.77,15.69,15.69,1364700.0,10.49,10.5301,10.4766,10.4766,1364700.0
2005-08-19 09:50:00,15.69,15.72,15.67,15.7,1024500.0,10.4766,10.4967,10.4633,10.4833,1024500.0
2005-08-19 10:00:00,15.7,15.71,15.68,15.68,937800.0,10.4833,10.49,10.47,10.47,937800.0
2005-08-19 10:10:00,15.68,15.68,15.62,15.62,1950000.0,10.47,10.47,10.4299,10.4299,1950000.0
2005-08-19 10:20:00,15.62,15.63,15.6,15.61,1542600.0,10.4299,10.4366,10.4166,10.4232,1542600.0
2005-08-19 10:30:00,15.61,15.62,15.59,15.61,1223400.0,10.4232,10.4299,10.4099,10.4232,1223400.0
2005-08-19 10:40:00,15.61,15.61,15.59,15.59,1029000.0,10.4232,10.4232,10.4099,10.4099,1029000.0
2005-08-19 10:50:00,15.59,15.61,15.58,15.61,723300.0,10.4099,10.4232,10.4032,10.4232,723300.0
2005-08-19 11:00:00,15.61,15.62,15.58,15.59,1162200.0,10.4232,10.4299,10.4032,10.4099,1162200.0
2005-08-19 11:10:00,15.59,15.61,15.58,15.6,985800.0,10.4099,10.4232,10.4032,10.4166,985800.0
2005-08-19 11:20:00,15.6,15.62,15.6,15.6,730200.0,10.4166,10.4299,10.4166,10.4166,730200.0
2005-08-19 11:30:00,15.6,15.61,15.59,15.59,634500.0,10.4166,10.4232,10.4099,10.4099,634500.0
2005-08-19 11:40:00,15.6,15.6,15.58,15.59,1830000.0,10.4166,10.4166,10.4032,10.4099,1830000.0
2005-08-19 11:50:00,15.58,15.59,15.54,15.54,1701000.0,10.4032,10.4099,10.3765,10.3765,1701000.0
2005-08-19 12:00:00,15.55,15.59,15.51,15.51,1606800.0,10.3832,10.4099,10.3565,10.3565,1606800.0
2005-08-19 12:10:00,15.51,15.56,15.5,15.55,1176000.0,10.3565,10.3898,10.3498,10.3832,1176000.0
2005-08-19 12:20:00,15.56,15.57,15.54,15.55,806100.0,10.3898,10.3965,10.3765,10.3832,806100.0
2005-08-19 12:30:00,15.54,15.55,15.52,15.55,1045800.0,10.3765,10.3832,10.3631,10.3832,1045800.0
2005-08-19 12:40:00,15.55,15.57,15.54,15.56,385800.0,10.3832,10.3965,10.3765,10.3898,385800.0
2005-08-19 12:50:00,15.57,15.59,15.55,15.59,759300.0,10.3965,10.4099,10.3832,10.4099,759300.0
2005-08-19 13:00:00,15.59,15.6,15.58,15.58,527100.0,10.4099,10.4166,10.4032,10.4032,527100.0
2005-08-19 13:10:00,15.58,15.58,15.52,15.52,1135200.0,10.4032,10.4032,10.3631,10.3631,1135200.0
2005-08-19 13:20:00,15.53,15.56,15.52,15.55,808200.0,10.3698,10.3898,10.3631,10.3832,808200.0
2005-08-19 13:30:00,15.55,15.56,15.54,15.54,321000.0,10.3832,10.3898,10.3765,10.3765,321000.0
2005-08-19 13:40:00,15.54,15.55,15.53,15.55,1005300.0,10.3765,10.3832,10.3698,10.3832,1005300.0
2005-08-19 13:50:00,15.55,15.56,15.53,15.56,544200.0,10.3832,10.3898,10.3698,10.3898,544200.0
2005-08-19 14:00:00,15.56,15.58,15.55,15.56,516000.0,10.3898,10.4032,10.3832,10.3898,516000.0
2005-08-19 14:10:00,15.56,15.57,15.56,15.57,503400.0,10.3898,10.3965,10.3898,10.3965,503400.0
2005-08-19 14:20:00,15.57,15.58,15.55,15.55,915000.0,10.3965,10.4032,10.3832,10.3832,915000.0
2005-08-19 14:30:00,15.55,15.55,15.54,15.54,824700.0,10.3832,10.3832,10.3765,10.3765,824700.0
2005-08-19 14:40:00,15.54,15.55,15.51,15.52,1317900.0,10.3765,10.3832,10.3565,10.3631,1317900.0
2005-08-19 14:50:00,15.53,15.54,15.52,15.54,933000.0,10.3698,10.3765,10.3631,10.3765,933000.0
2005-08-19 15:00:00,15.54,15.55,15.53,15.54,532200.0,10.3765,10.3832,10.3698,10.3765,532200.0
2005-08-19 15:10:00,15.55,15.55,15.54,15.55,558300.0,10.3832,10.3832,10.3765,10.3832,558300.0
2005-08-19 15:20:00,15.55,15.56,15.54,15.56,767400.0,10.3832,10.3898,10.3765,10.3898,767400.0
2005-08-19 15:30:00,15.55,15.56,15.55,15.55,792600.0,10.3832,10.3898,10.3832,10.3832,792600.0
2005-08-19 15:40:00,15.56,15.56,15.52,15.53,1740300.0,10.3898,10.3898,10.3631,10.3698,1740300.0
2005-08-19 15:50:00,15.52,15.6,15.51,15.52,2276400.0,10.3631,10.4166,10.3565,10.3631,2276400.0
2005-08-22 09:30:00,15.62,15.73,15.55,15.57,1647000.0,10.4299,10.5034,10.3832,10.3965,1647000.0
2005-08-22 09:40:00,15.58,15.65,15.55,15.62,1230000.0,10.4032,10.4499,10.3832,10.4299,1230000.0
2005-08-22 09:50:00,15.62,15.64,15.6,15.62,1011000.0,10.4299,10.4433,10.4166,10.4299,1011000.0
2005-08-22 10:00:00,15.62,15.66,15.62,15.66,771900.0,10.4299,10.4566,10.4299,10.4566,771900.0
2005-08-22 10:10:00,15.66,15.68,15.64,15.66,1124700.0,10.4566,10.47,10.4433,10.4566,1124700.0
2005-08-22 10:20:00,15.67,15.69,15.66,15.66,1130100.0,10.4633,10.4766,10.4566,10.4566,1130100.0
2005-08-22 10:30:00,15.66,15.66,15.61,15.64,869400.0,10.4566,10.4566,10.4232,10.4433,869400.0
2005-08-22 10:40:00,15.65,15.65,15.63,15.64,441000.0,10.4499,10.4499,10.4366,10.4433,441000.0
2005-08-22 10:50:00,15.64,15.65,15.63,15.63,632400.0,10.4433,10.4499,10.4366,10.4366,632400.0
2005-08-22 11:00:00,15.63,15.63,15.6,15.6,609000.0,10.4366,10.4366,10.4166,10.4166,609000.0
2005-08-22 11:10:00,15.61,15.61,15.59,15.6,426900.0,10.4232,10.4232,10.4099,10.4166,426900.0
2005-08-22 11:20:00,15.6,15.62,15.59,15.62,596100.0,10.4166,10.4299,10.4099,10.4299,596100.0
2005-08-22 11:30:00,15.62,15.62,15.61,15.61,346200.0,10.4299,10.4299,10.4232,10.4232,346200.0
2005-08-22 11:40:00,15.62,15.62,15.57,15.58,573300.0,10.4299,10.4299,10.3965,10.4032,573300.0
2005-08-22 11:50:00,15.58,15.58,15.51,15.53,789000.0,10.4032,10.4032,10.3565,10.3698,789000.0
2005-08-22 12:00:00,15.53,15.53,15.48,15.5,1654200.0,10.3698,10.3698,10.3364,10.3498,1654200.0
2005-08-22 12:10:00,15.51,15.52,15.49,15.49,843600.0,10.3565,10.3631,10.3431,10.3431,843600.0
2005-08-22 12:20:00,15.49,15.5,15.48,15.5,2263500.0,10.3431,10.3498,10.3364,10.3498,2263500.0
2005-08-22 12:30:00,15.49,15.51,15.47,15.49,996000.0,10.3431,10.3565,10.3297,10.3431,996000.0
2005-08-22 12:40:00,15.49,15.49,15.47,15.49,489900.0,10.3431,10.3431,10.3297,10.3431,489900.0
2005-08-22 12:50:00,15.49,15.5,15.48,15.5,430800.0,10.3431,10.3498,10.3364,10.3498,430800.0
2005-08-22 13:00:00,15.49,15.5,15.48,15.48,470700.0,10.3431,10.3498,10.3364,10.3364,470700.0
2005-08-22 13:10:00,15.48,15.49,15.44,15.47,1260600.0,10.3364,10.3431,10.3097,10.3297,1260600.0
2005-08-22 13:20:00,15.47,15.53,15.45,15.52,805500.0,10.3297,10.3698,10.3164,10.3631,805500.0
2005-08-22 13:30:00,15.52,15.54,15.51,15.54,451500.0,10.3631,10.3765,10.3565,10.3765,451500.0
2005-08-22 13:40:00,15.53,15.57,15.53,15.54,412800.0,10.3698,10.3965,10.3698,10.3765,412800.0
2005-08-22 13:50:00,15.54,15.55,15.52,15.54,650100.0,10.3765,10.3832,10.3631,10.3765,650100.0
2005-08-22 14:00:00,15.54,15.55,15.51,15.52,341100.0,10.3765,10.3832,10.3565,10.3631,341100.0
2005-08-22 14:10:00,15.52,15.55,15.51,15.53,321300.0,10.3631,10.3832,10.3565,10.3698,321300.0
2005-08-22 14:20:00,15.53,15.55,15.52,15.52,581700.0,10.3698,10.3832,10.3631,10.3631,581700.0
2005-08-22 14:30:00,15.52,15.54,15.51,15.52,340200.0,10.3631,10.3765,10.3565,10.3631,340200.0
2005-08-22 14:40:00,15.53,15.56,15.52,15.53,448200.0,10.3698,10.3898,10.3631,10.3698,448200.0
2005-08-22 14:50:00,15.53,15.54,15.52,15.53,419700.0,10.3698,10.3765,10.3631,10.3698,419700.0
2005-08-22 15:00:00,15.53,15.55,15.51,15.54,538500.0,10.3698,10.3832,10.3565,10.3765,538500.0
2005-08-22 15:10:00,15.55,15.55,15.52,15.52,375900.0,10.3832,10.3832,10.3631,10.3631,375900.0
2005-08-22 15:20:00,15.53,15.53,15.5,15.52,620700.0,10.3698,10.3698,10.3498,10.3631,620700.0
2005-08-22 15:30:00,15.52,15.54,15.51,15.54,590100.0,10.3631,10.3765,10.3565,10.3765,590100.0
2005-08-22 15:40:00,15.54,15.57,15.53,15.56,779100.0,10.3765,10.3965,10.3698,10.3898,779100.0
2005-08-22 15:50:00,15.56,15.57,15.55,15.56,1021800.0,10.3898,10.3965,10.3832,10.3898,1021800.0
2005-08-23 09:30:00,15.48,15.51,15.47,15.49,1624800.0,10.3364,10.3565,10.3297,10.3431,1624800.0
2005-08-23 09:40:00,15.5,15.5,15.43,15.46,1602300.0,10.3498,10.3498,10.303,10.3231,1602300.0
2005-08-23 09:50:00,15.46,15.46,15.44,15.46,848700.0,10.3231,10.3231,10.3097,10.3231,848700.0
2005-08-23 10:00:00,15.45,15.47,15.43,15.45,661500.0,10.3164,10.3297,10.303,10.3164,661500.0
2005-08-23 10:10:00,15.45,15.46,15.44,15.44,405900.0,10.3164,10.3231,10.3097,10.3097,405900.0
2005-08-23 10:20:00,15.44,15.47,15.44,15.47,646800.0,10.3097,10.3297,10.3097,10.3297,646800.0
2005-08-23 10:30:00,15.47,15.48,15.46,15.47,717300.0,10.3297,10.3364,10.3231,10.3297,717300.0
2005-08-23 10:40:00,15.47,15.47,15.45,15.46,810000.0,10.3297,10.3297,10.3164,10.3231,810000.0
2005-08-23 10:50:00,15.47,15.48,15.46,15.47,445800.0,10.3297,10.3364,10.3231,10.3297,445800.0
2005-08-23 11:00:00,15.47,15.47,15.45,15.46,570600.0,10.3297,10.3297,10.3164,10.3231,570600.0
2005-08-23 11:10:00,15.46,15.48,15.45,15.48,481200.0,10.3231,10.3364,10.3164,10.3364,481200.0
2005-08-23 11:20:00,15.48,15.5,15.47,15.48,477000.0,10.3364,10.3498,10.3297,10.3364,477000.0
2005-08-23 11:30:00,15.48,15.48,15.47,15.48,581400.0,10.3364,10.3364,10.3297,10.3364,581400.0
2005-08-23 11:40:00,15.48,15.49,15.47,15.47,343500.0,10.3364,10.3431,10.3297,10.3297,343500.0
2005-08-23 11:50:00,15.47,15.47,15.47,15.47,195000.0,10.3297,10.3297,10.3297,10.3297,195000.0
2005-08-23 12:00:00,15.47,15.48,15.44,15.48,997200.0,10.3297,10.3364,10.3097,10.3364,997200.0
2005-08-23 12:10:00,15.47,15.48,15.47,15.47,300000.0,10.3297,10.3364,10.3297,10.3297,300000.0
2005-08-23 12:20:00,15.47,15.48,15.47,15.47,280500.0,10.3297,10.3364,10.3297,10.3297,280500.0
2005-08-23 12:30:00,15.47,15.48,15.47,15.48,323400.0,10.3297,10.3364,10.3297,10.3364,323400.0
2005-08-23 12:40:00,15.48,15.48,15.47,15.47,245100.0,10.3364,10.3364,10.3297,10.3297,245100.0
2005-08-23 12:50:00,15.47,15.49,15.47,15.47,436800.0,10.3297,10.3431,10.3297,10.3297,436800.0
2005-08-23 13:00:00,15.47,15.49,15.47,15.49,382500.0,10.3297,10.3431,10.3297,10.3431,382500.0
2005-08-23 13:10:00,15.49,15.5,15.47,15.49,403800.0,10.3431,10.3498,10.3297,10.3431,403800.0
2005-08-23 13:20:00,15.49,15.49,15.47,15.49,378300.0,10.3431,10.3431,10.3297,10.3431,378300.0
2005-08-23 13:30:00,15.49,15.5,15.49,15.49,219000.0,10.3431,10.3498,10.3431,10.3431,219000.0
2005-08-23 13:40:00,15.49,15.53,15.48,15.51,821100.0,10.3431,10.3698,10.3364,10.3565,821100.0
2005-08-23 13:50:00,15.52,15.54,15.51,15.52,504600.0,10.3631,10.3765,10.3565,10.3631,504600.0
2005-08-23 14:00:00,15.51,15.52,15.5,15.51,655500.0,10.3565,10.3631,10.3498,10.3565,655500.0
2005-08-23 14:10:00,15.51,15.52,15.5,15.51,353700.0,10.3565,10.3631,10.3498,10.3565,353700.0
2005-08-23 14:20:00,15.51,15.55,15.51,15.52,750300.0,10.3565,10.3832,10.3565,10.3631,750300.0
2005-08-23 14:30:00,15.52,15.53,15.51,15.51,547800.0,10.3631,10.3698,10.3565,10.3565,547800.0
2005-08-23 14:40:00,15.51,15.52,15.49,15.5,458400.0,10.3565,10.3631,10.3431,10.3498,458400.0
2005-08-23 14:50:00,15.5,15.5,15.48,15.49,517800.0,10.3498,10.3498,10.3364,10.3431,517800.0
2005-08-23 15:00:00,15.49,15.49,15.47,15.48,726000.0,10.3431,10.3431,10.3297,10.3364,726000.0
2005-08-23 15:10:00,15.48,15.49,15.46,15.46,844200.0,10.3364,10.3431,10.3231,10.3231,844200.0
2005-08-23 15:20:00,15.46,15.48,15.46,15.47,504600.0,10.3231,10.3364,10.3231,10.3297,504600.0
2005-08-23 15:30:00,15.47,15.48,15.46,15.48,835800.0,10.3297,10.3364,10.3231,10.3364,835800.0
2005-08-23 15:40:00,15.47,15.48,15.46,15.47,1241700.0,10.3297,10.3364,10.3231,10.3297,1241700.0
2005-08-23 15:50:00,15.47,15.47,15.45,15.46,1875000.0,10.3297,10.3297,10.3164,10.3231,1875000.0
2005-08-24 09:30:00,15.45,15.45,15.35,15.37,2237400.0,10.3164,10.3164,10.2496,10.263,2237400.0
2005-08-24 09:40:00,15.38,15.39,15.36,15.38,2138100.0,10.2697,10.2763,10.2563,10.2697,2138100.0
2005-08-24 09:50:00,15.38,15.4,15.37,15.38,2086800.0,10.2697,10.283,10.263,10.2697,2086800.0
2005-08-24 10:00:00,15.38,15.44,15.37,15.43,1145100.0,10.2697,10.3097,10.263,10.303,1145100.0
2005-08-24 10:10:00,15.43,15.46,15.39,15.39,830700.0,10.303,10.3231,10.2763,10.2763,830700.0
2005-08-24 10:20:00,15.4,15.4,15.37,15.38,708300.0,10.283,10.283,10.263,10.2697,708300.0
2005-08-24 10:30:00,15.38,15.46,15.38,15.44,984000.0,10.2697,10.3231,10.2697,10.3097,984000.0
2005-08-24 10:40:00,15.44,15.49,15.41,15.48,701100.0,10.3097,10.3431,10.2897,10.3364,701100.0
2005-08-24 10:50:00,15.48,15.49,15.44,15.45,710700.0,10.3364,10.3431,10.3097,10.3164,710700.0
2005-08-24 11:00:00,15.45,15.47,15.42,15.42,643500.0,10.3164,10.3297,10.2964,10.2964,643500.0
2005-08-24 11:10:00,15.42,15.42,15.39,15.4,569100.0,10.2964,10.2964,10.2763,10.283,569100.0
2005-08-24 11:20:00,15.4,15.42,15.4,15.42,354600.0,10.283,10.2964,10.283,10.2964,354600.0
2005-08-24 11:30:00,15.41,15.42,15.39,15.39,965700.0,10.2897,10.2964,10.2763,10.2763,965700.0
2005-08-24 11:40:00,15.39,15.43,15.39,15.42,485100.0,10.2763,10.303,10.2763,10.2964,485100.0
2005-08-24 11:50:00,15.43,15.45,15.42,15.43,380700.0,10.303,10.3164,10.2964,10.303,380700.0
2005-08-24 12:00:00,15.43,15.43,15.4,15.42,369900.0,10.303,10.303,10.283,10.2964,369900.0
2005-08-24 12:10:00,15.41,15.42,15.4,15.41,322500.0,10.2897,10.2964,10.283,10.2897,322500.0
2005-08-24 12:20:00,15.42,15.45,15.4,15.43,342600.0,10.2964,10.3164,10.283,10.303,342600.0
2005-08-24 12:30:00,15.43,15.45,15.42,15.44,604800.0,10.303,10.3164,10.2964,10.3097,604800.0
2005-08-24 12:40:00,15.44,15.46,15.43,15.46,439500.0,10.3097,10.3231,10.303,10.3231,439500.0
2005-08-24 12:50:00,15.46,15.49,15.44,15.45,683100.0,10.3231,10.3431,10.3097,10.3164,683100.0
2005-08-24 13:00:00,15.45,15.46,15.42,15.42,359100.0,10.3164,10.3231,10.2964,10.2964,359100.0
2005-08-24 13:10:00,15.42,15.42,15.4,15.4,581100.0,10.2964,10.2964,10.283,10.283,581100.0
2005-08-24 13:20:00,15.41,15.41,15.39,15.4,407700.0,10.2897,10.2897,10.2763,10.283,407700.0
2005-08-24 13:30:00,15.4,15.41,15.39,15.41,486600.0,10.283,10.2897,10.2763,10.2897,486600.0
2005-08-24 13:40:00,15.41,15.41,15.4,15.4,632100.0,10.2897,10.2897,10.283,10.283,632100.0
2005-08-24 13:50:00,15.4,15.4,15.38,15.38,999600.0,10.283,10.283,10.2697,10.2697,999600.0
2005-08-24 14:00:00,15.38,15.41,15.37,15.41,771600.0,10.2697,10.2897,10.263,10.2897,771600.0
2005-08-24 14:10:00,15.41,15.41,15.39,15.4,485100.0,10.2897,10.2897,10.2763,10.283,485100.0
2005-08-24 14:20:00,15.4,15.4,15.38,15.38,979500.0,10.283,10.283,10.2697,10.2697,979500.0
2005-08-24 14:30:00,15.38,15.42,15.36,15.38,1312200.0,10.2697,10.2964,10.2563,10.2697,1312200.0
2005-08-24 14:40:00,15.38,15.38,15.35,15.36,1597200.0,10.2697,10.2697,10.2496,10.2563,1597200.0
2005-08-24 14:50:00,15.36,15.37,15.35,15.35,1131900.0,10.2563,10.263,10.2496,10.2496,1131900.0
2005-08-24 15:00:00,15.35,15.35,15.29,15.3,1992300.0,10.2496,10.2496,10.2096,10.2162,1992300.0
2005-08-24 15:10:00,15.3,15.32,15.24,15.28,2337900.0,10.2162,10.2296,10.1762,10.2029,2337900.0
2005-08-24 15:20:00,15.28,15.29,15.24,15.24,2100000.0,10.2029,10.2096,10.1762,10.1762,2100000.0
2005-08-24 15:30:00,15.24,15.25,15.22,15.23,2228400.0,10.1762,10.1828,10.1628,10.1695,2228400.0
2005-08-24 15:40:00,15.23,15.28,15.16,15.17,2811000.0,10.1695,10.2029,10.1228,10.1294,2811000.0
2005-08-24 15:50:00,15.17,15.2,15.16,15.18,4045800.0,10.1294,10.1495,10.1228,10.1361,4045800.0
2005-08-25 09:30:00,15.28,15.32,15.27,15.29,2447700.0,10.2029,10.2296,10.1962,10.2096,2447700.0
2005-08-25 09:40:00,15.3,15.3,15.25,15.25,1391700.0,10.2162,10.2162,10.1828,10.1828,1391700.0
2005-08-25 09:50:00,15.26,15.27,15.22,15.22,877800.0,10.1895,10.1962,10.1628,10.1628,877800.0
2005-08-25 10:00:00,15.22,15.27,15.2,15.27,885600.0,10.1628,10.1962,10.1495,10.1962,885600.0
2005-08-25 10:10:00,15.26,15.27,15.21,15.21,726600.0,10.1895,10.1962,10.1561,10.1561,726600.0
2005-08-25 10:20:00,15.21,15.23,15.2,15.22,528300.0,10.1561,10.1695,10.1495,10.1628,528300.0
2005-08-25 10:30:00,15.22,15.22,15.2,15.22,746700.0,10.1628,10.1628,10.1495,10.1628,746700.0
2005-08-25 10:40:00,15.23,15.25,15.21,15.21,1245600.0,10.1695,10.1828,10.1561,10.1561,1245600.0
2005-08-25 10:50:00,15.21,15.22,15.2,15.21,910800.0,10.1561,10.1628,10.1495,10.1561,910800.0
2005-08-25 11:00:00,15.21,15.22,15.2,15.22,749100.0,10.1561,10.1628,10.1495,10.1628,749100.0
2005-08-25 11:10:00,15.22,15.22,15.21,15.21,476400.0,10.1628,10.1628,10.1561,10.1561,476400.0
2005-08-25 11:20:00,15.21,15.22,15.19,15.19,687000.0,10.1561,10.1628,10.1428,10.1428,687000.0
2005-08-25 11:30:00,15.19,15.2,15.14,15.14,1722900.0,10.1428,10.1495,10.1094,10.1094,1722900.0
2005-08-25 11:40:00,15.14,15.15,15.12,15.13,1099500.0,10.1094,10.1161,10.096,10.1027,1099500.0
2005-08-25 11:50:00,15.13,15.14,15.12,15.12,865500.0,10.1027,10.1094,10.096,10.096,865500.0
2005-08-25 12:00:00,15.12,15.14,15.12,15.13,807300.0,10.096,10.1094,10.096,10.1027,807300.0
2005-08-25 12:10:00,15.13,15.13,15.1,15.1,912900.0,10.1027,10.1027,10.0827,10.0827,912900.0
2005-08-25 12:20:00,15.09,15.11,15.06,15.06,1336800.0,10.076,10.0894,10.056,10.056,1336800.0
2005-08-25 12:30:00,15.06,15.27,15.05,15.1,918300.0,10.056,10.1962,10.0493,10.0827,918300.0
2005-08-25 12:40:00,15.1,15.12,15.08,15.11,543600.0,10.0827,10.096,10.0693,10.0894,543600.0
2005-08-25 12:50:00,15.1,15.17,15.1,15.14,1363500.0,10.0827,10.1294,10.0827,10.1094,1363500.0
2005-08-25 13:00:00,15.14,15.15,15.14,15.15,833100.0,10.1094,10.1161,10.1094,10.1161,833100.0
2005-08-25 13:10:00,15.15,15.16,15.14,15.14,591000.0,10.1161,10.1228,10.1094,10.1094,591000.0
2005-08-25 13:20:00,15.14,15.16,15.13,15.15,436800.0,10.1094,10.1228,10.1027,10.1161,436800.0
2005-08-25 13:30:00,15.16,15.16,15.14,15.15,405600.0,10.1228,10.1228,10.1094,10.1161,405600.0
2005-08-25 13:40:00,15.15,15.15,15.14,15.14,402600.0,10.1161,10.1161,10.1094,10.1094,402600.0
2005-08-25 13:50:00,15.14,15.15,15.14,15.14,321600.0,10.1094,10.1161,10.1094,10.1094,321600.0
2005-08-25 14:00:00,15.14,15.14,15.12,15.13,485100.0,10.1094,10.1094,10.096,10.1027,485100.0
2005-08-25 14:10:00,15.14,15.15,15.13,15.14,506700.0,10.1094,10.1161,10.1027,10.1094,506700.0
2005-08-25 14:20:00,15.14,15.17,15.14,15.16,571800.0,10.1094,10.1294,10.1094,10.1228,571800.0
2005-08-25 14:30:00,15.16,15.17,15.15,15.17,744300.0,10.1228,10.1294,10.1161,10.1294,744300.0
2005-08-25 14:40:00,15.16,15.17,15.14,15.15,904800.0,10.1228,10.1294,10.1094,10.1161,904800.0
2005-08-25 14:50:00,15.15,15.15,15.13,15.14,992400.0,10.1161,10.1161,10.1027,10.1094,992400.0
2005-08-25 15:00:00,15.14,15.14,15.1,15.1,972300.0,10.1094,10.1094,10.0827,10.0827,972300.0
2005-08-25 15:10:00,15.1,15.1,15.07,15.08,1241700.0,10.0827,10.0827,10.0627,10.0693,1241700.0
2005-08-25 15:20:00,15.07,15.08,15.05,15.06,1196700.0,10.0627,10.0693,10.0493,10.056,1196700.0
2005-08-25 15:30:00,15.06,15.1,15.05,15.09,1434300.0,10.056,10.0827,10.0493,10.076,1434300.0
2005-08-25 15:40:00,15.09,15.12,15.09,15.11,1328700.0,10.076,10.096,10.076,10.0894,1328700.0
2005-08-25 15:50:00,15.11,15.11,15.09,15.09,1926600.0,10.0894,10.0894,10.076,10.076,1926600.0
2005-08-26 09:30:00,15.11,15.17,15.1,15.17,2185500.0,10.0894,10.1294,10.0827,10.1294,2185500.0
2005-08-26 09:40:00,15.16,15.17,15.1,15.11,1508700.0,10.1228,10.1294,10.0827,10.0894,1508700.0
2005-08-26 09:50:00,15.11,15.12,15.09,15.11,1912500.0,10.0894,10.096,10.076,10.0894,1912500.0
2005-08-26 10:00:00,15.11,15.12,15.07,15.1,1943100.0,10.0894,10.096,10.0627,10.0827,1943100.0
2005-08-26 10:10:00,15.1,15.13,15.1,15.1,1067700.0,10.0827,10.1027,10.0827,10.0827,1067700.0
2005-08-26 10:20:00,15.1,15.11,15.08,15.08,990900.0,10.0827,10.0894,10.0693,10.0693,990900.0
2005-08-26 10:30:00,15.08,15.12,15.08,15.11,758700.0,10.0693,10.096,10.0693,10.0894,758700.0
2005-08-26 10:40:00,15.11,15.13,15.1,15.1,707400.0,10.0894,10.1027,10.0827,10.0827,707400.0
2005-08-26 10:50:00,15.1,15.13,15.1,15.13,520200.0,10.0827,10.1027,10.0827,10.1027,520200.0
2005-08-26 11:00:00,15.12,15.15,15.12,15.15,499800.0,10.096,10.1161,10.096,10.1161,499800.0
2005-08-26 11:10:00,15.14,15.19,15.14,15.19,698700.0,10.1094,10.1428,10.1094,10.1428,698700.0
2005-08-26 11:20:00,15.19,15.2,15.14,15.15,687600.0,10.1428,10.1495,10.1094,10.1161,687600.0
2005-08-26 11:30:00,15.15,15.16,15.12,15.13,1037700.0,10.1161,10.1228,10.096,10.1027,1037700.0
2005-08-26 11:40:00,15.13,15.13,15.11,15.12,702900.0,10.1027,10.1027,10.0894,10.096,702900.0
2005-08-26 11:50:00,15.12,15.15,15.12,15.14,381000.0,10.096,10.1161,10.096,10.1094,381000.0
2005-08-26 12:00:00,15.14,15.14,15.12,15.14,629700.0,10.1094,10.1094,10.096,10.1094,629700.0
2005-08-26 12:10:00,15.14,15.16,15.13,15.14,381000.0,10.1094,10.1228,10.1027,10.1094,381000.0
2005-08-26 12:20:00,15.14,15.16,15.14,15.15,464100.0,10.1094,10.1228,10.1094,10.1161,464100.0
2005-08-26 12:30:00,15.15,15.18,15.14,15.17,546600.0,10.1161,10.1361,10.1094,10.1294,546600.0
2005-08-26 12:40:00,15.17,15.18,15.16,15.17,512400.0,10.1294,10.1361,10.1228,10.1294,512400.0
2005-08-26 12:50:00,15.17,15.21,15.16,15.2,938400.0,10.1294,10.1561,10.1228,10.1495,938400.0
2005-08-26 13:00:00,15.2,15.21,15.18,15.2,397500.0,10.1495,10.1561,10.1361,10.1495,397500.0
2005-08-26 13:10:00,15.2,15.23,15.19,15.19,600000.0,10.1495,10.1695,10.1428,10.1428,600000.0
2005-08-26 13:20:00,15.19,15.21,15.18,15.2,1125300.0,10.1428,10.1561,10.1361,10.1495,1125300.0
2005-08-26 13:30:00,15.2,15.22,15.19,15.21,696900.0,10.1495,10.1628,10.1428,10.1561,696900.0
2005-08-26 13:40:00,15.21,15.22,15.2,15.21,555000.0,10.1561,10.1628,10.1495,10.1561,555000.0
2005-08-26 13:50:00,15.21,15.22,15.2,15.2,1147800.0,10.1561,10.1628,10.1495,10.1495,1147800.0
2005-08-26 14:00:00,15.2,15.21,15.18,15.2,769500.0,10.1495,10.1561,10.1361,10.1495,769500.0
2005-08-26 14:10:00,15.2,15.21,15.19,15.2,480300.0,10.1495,10.1561,10.1428,10.1495,480300.0
2005-08-26 14:20:00,15.2,15.3,15.2,15.26,1505700.0,10.1495,10.2162,10.1495,10.1895,1505700.0
2005-08-26 14:30:00,15.26,15.28,15.26,15.28,1090500.0,10.1895,10.2029,10.1895,10.2029,1090500.0
2005-08-26 14:40:00,15.28,15.32,15.28,15.3,1890300.0,10.2029,10.2296,10.2029,10.2162,1890300.0
2005-08-26 14:50:00,15.3,15.35,15.29,15.33,1846800.0,10.2162,10.2496,10.2096,10.2363,1846800.0
2005-08-26 15:00:00,15.33,15.33,15.3,15.31,1468800.0,10.2363,10.2363,10.2162,10.2229,1468800.0
2005-08-26 15:10:00,15.31,15.31,15.25,15.25,1101300.0,10.2229,10.2229,10.1828,10.1828,1101300.0
2005-08-26 15:20:00,15.25,15.27,15.23,15.26,1303500.0,10.1828,10.1962,10.1695,10.1895,1303500.0
2005-08-26 15:30:00,15.26,15.27,15.24,15.26,1179000.0,10.1895,10.1962,10.1762,10.1895,1179000.0
2005-08-26 15:40:00,15.26,15.27,15.24,15.26,1604400.0,10.1895,10.1962,10.1762,10.1895,1604400.0
2005-08-26 15:50:00,15.27,15.27,15.23,15.23,2395500.0,10.1962,10.1962,10.1695,10.1695,2395500.0
2005-08-29 09:30:00,15.15,15.16,15.1,15.12,2190900.0,10.1161,10.1228,10.0827,10.096,2190900.0
2005-08-29 09:40:00,15.12,15.15,15.1,15.15,1254000.0,10.096,10.1161,10.0827,10.1161,1254000.0
2005-08-29 09:50:00,15.15,15.22,15.13,15.22,1517100.0,10.1161,10.1628,10.1027,10.1628,1517100.0
2005-08-29 10:00:00,15.23,15.25,15.17,15.19,1782600.0,10.1695,10.1828,10.1294,10.1428,1782600.0
2005-08-29 10:10:00,15.19,15.26,15.17,15.25,2076300.0,10.1428,10.1895,10.1294,10.1828,2076300.0
2005-08-29 10:20:00,15.24,15.28,15.23,15.27,987600.0,10.1762,10.2029,10.1695,10.1962,987600.0
2005-08-29 10:30:00,15.27,15.32,15.27,15.28,1245600.0,10.1962,10.2296,10.1962,10.2029,1245600.0
2005-08-29 10:40:00,15.28,15.29,15.21,15.24,758400.0,10.2029,10.2096,10.1561,10.1762,758400.0
2005-08-29 10:50:00,15.23,15.24,15.22,15.23,600600.0,10.1695,10.1762,10.1628,10.1695,600600.0
2005-08-29 11:00:00,15.23,15.23,15.19,15.21,1284900.0,10.1695,10.1695,10.1428,10.1561,1284900.0
2005-08-29 11:10:00,15.21,15.26,15.19,15.23,618600.0,10.1561,10.1895,10.1428,10.1695,618600.0
2005-08-29 11:20:00,15.23,15.24,15.22,15.24,600900.0,10.1695,10.1762,10.1628,10.1762,600900.0
2005-08-29 11:30:00,15.23,15.25,15.22,15.24,440700.0,10.1695,10.1828,10.1628,10.1762,440700.0
2005-08-29 11:40:00,15.24,15.24,15.19,15.2,365100.0,10.1762,10.1762,10.1428,10.1495,365100.0
2005-08-29 11:50:00,15.2,15.24,15.2,15.23,542700.0,10.1495,10.1762,10.1495,10.1695,542700.0
2005-08-29 12:00:00,15.23,15.24,15.2,15.21,297300.0,10.1695,10.1762,10.1495,10.1561,297300.0
2005-08-29 12:10:00,15.21,15.22,15.2,15.21,317700.0,10.1561,10.1628,10.1495,10.1561,317700.0
2005-08-29 12:20:00,15.21,15.21,15.19,15.2,352800.0,10.1561,10.1561,10.1428,10.1495,352800.0
2005-08-29 12:30:00,15.2,15.2,15.14,15.16,640800.0,10.1495,10.1495,10.1094,10.1228,640800.0
2005-08-29 12:40:00,15.16,15.19,15.15,15.19,385800.0,10.1228,10.1428,10.1161,10.1428,385800.0
2005-08-29 12:50:00,15.19,15.19,15.18,15.19,396600.0,10.1428,10.1428,10.1361,10.1428,396600.0
2005-08-29 13:00:00,15.19,15.24,15.19,15.2,595800.0,10.1428,10.1762,10.1428,10.1495,595800.0
2005-08-29 13:10:00,15.2,15.23,15.18,15.21,588000.0,10.1495,10.1695,10.1361,10.1561,588000.0
2005-08-29 13:20:00,15.21,15.23,15.2,15.22,384000.0,10.1561,10.1695,10.1495,10.1628,384000.0
2005-08-29 13:30:00,15.22,15.22,15.19,15.21,262800.0,10.1628,10.1628,10.1428,10.1561,262800.0
2005-08-29 13:40:00,15.21,15.26,15.21,15.26,702600.0,10.1561,10.1895,10.1561,10.1895,702600.0
2005-08-29 13:50:00,15.25,15.26,15.25,15.26,725700.0,10.1828,10.1895,10.1828,10.1895,725700.0
2005-08-29 14:00:00,15.26,15.31,15.25,15.26,639000.0,10.1895,10.2229,10.1828,10.1895,639000.0
2005-08-29 14:10:00,15.26,15.28,15.26,15.27,459000.0,10.1895,10.2029,10.1895,10.1962,459000.0
2005-08-29 14:20:00,15.27,15.3,15.26,15.29,897900.0,10.1962,10.2162,10.1895,10.2096,897900.0
2005-08-29 14:30:00,15.29,15.29,15.25,15.26,485100.0,10.2096,10.2096,10.1828,10.1895,485100.0
2005-08-29 14:40:00,15.27,15.28,15.25,15.25,519000.0,10.1962,10.2029,10.1828,10.1828,519000.0
2005-08-29 14:50:00,15.25,15.29,15.22,15.22,502200.0,10.1828,10.2096,10.1628,10.1628,502200.0
2005-08-29 15:00:00,15.22,15.25,15.21,15.23,862800.0,10.1628,10.1828,10.1561,10.1695,862800.0
2005-08-29 15:10:00,15.23,15.24,15.22,15.24,757500.0,10.1695,10.1762,10.1628,10.1762,757500.0
2005-08-29 15:20:00,15.24,15.24,15.23,15.23,585900.0,10.1762,10.1762,10.1695,10.1695,585900.0
2005-08-29 15:30:00,15.23,15.25,15.23,15.23,920700.0,10.1695,10.1828,10.1695,10.1695,920700.0
2005-08-29 15:40:00,15.23,15.27,15.21,15.23,879300.0,10.1695,10.1962,10.1561,10.1695,879300.0
2005-08-29 15:50:00,15.23,15.24,15.21,15.22,1089300.0,10.1695,10.1762,10.1561,10.1628,1089300.0
2005-08-30 09:30:00,15.12,15.17,15.12,15.14,2028000.0,10.096,10.1294,10.096,10.1094,2028000.0
2005-08-30 09:40:00,15.14,15.16,15.12,15.14,1089900.0,10.1094,10.1228,10.096,10.1094,1089900.0
2005-08-30 09:50:00,15.13,15.14,15.09,15.09,1105800.0,10.1027,10.1094,10.076,10.076,1105800.0
2005-08-30 10:00:00,15.09,15.14,15.06,15.07,1536600.0,10.076,10.1094,10.056,10.0627,1536600.0
2005-08-30 10:10:00,15.06,15.08,15.03,15.03,1586700.0,10.056,10.0693,10.0359,10.0359,1586700.0
2005-08-30 10:20:00,15.03,15.05,15.02,15.03,1296000.0,10.0359,10.0493,10.0293,10.0359,1296000.0
2005-08-30 10:30:00,15.03,15.04,15.01,15.01,1346100.0,10.0359,10.0426,10.0226,10.0226,1346100.0
2005-08-30 10:40:00,15.01,15.01,14.95,14.97,3455700.0,10.0226,10.0226,9.9825,9.9959,3455700.0
2005-08-30 10:50:00,14.97,15.0,14.96,14.97,1470600.0,9.9959,10.0159,9.9892,9.9959,1470600.0
2005-08-30 11:00:00,14.97,14.97,14.93,14.95,1572300.0,9.9959,9.9959,9.9692,9.9825,1572300.0
2005-08-30 11:10:00,14.95,14.97,14.92,14.95,1643700.0,9.9825,9.9959,9.9625,9.9825,1643700.0
2005-08-30 11:20:00,14.95,14.96,14.93,14.95,1437300.0,9.9825,9.9892,9.9692,9.9825,1437300.0
2005-08-30 11:30:00,14.96,14.98,14.95,14.97,1352100.0,9.9892,10.0026,9.9825,9.9959,1352100.0
2005-08-30 11:40:00,14.97,15.0,14.97,14.99,1939200.0,9.9959,10.0159,9.9959,10.0092,1939200.0
2005-08-30 11:50:00,14.99,14.99,14.96,14.96,1023600.0,10.0092,10.0092,9.9892,9.9892,1023600.0
2005-08-30 12:00:00,14.96,14.99,14.95,14.98,778500.0,9.9892,10.0092,9.9825,10.0026,778500.0
2005-08-30 12:10:00,14.98,14.99,14.96,14.98,1288200.0,10.0026,10.0092,9.9892,10.0026,1288200.0
2005-08-30 12:20:00,14.98,15.02,14.97,15.0,1384800.0,10.0026,10.0293,9.9959,10.0159,1384800.0
2005-08-30 12:30:00,15.0,15.01,14.98,14.99,430500.0,10.0159,10.0226,10.0026,10.0092,430500.0
2005-08-30 12:40:00,14.99,14.99,14.94,14.96,910800.0,10.0092,10.0092,9.9759,9.9892,910800.0
2005-08-30 12:50:00,14.96,15.0,14.96,15.0,1071000.0,9.9892,10.0159,9.9892,10.0159,1071000.0
2005-08-30 13:00:00,14.99,15.01,14.98,15.0,1029600.0,10.0092,10.0226,10.0026,10.0159,1029600.0
2005-08-30 13:10:00,15.0,15.01,15.0,15.01,1101900.0,10.0159,10.0226,10.0159,10.0226,1101900.0
2005-08-30 13:20:00,15.01,15.02,15.0,15.01,896700.0,10.0226,10.0293,10.0159,10.0226,896700.0
2005-08-30 13:30:00,15.01,15.04,15.01,15.04,887700.0,10.0226,10.0426,10.0226,10.0426,887700.0
2005-08-30 13:40:00,15.04,15.05,15.02,15.02,1222800.0,10.0426,10.0493,10.0293,10.0293,1222800.0
2005-08-30 13:50:00,15.02,15.02,15.01,15.02,1245300.0,10.0293,10.0293,10.0226,10.0293,1245300.0
2005-08-30 14:00:00,15.02,15.03,14.98,14.99,1811100.0,10.0293,10.0359,10.0026,10.0092,1811100.0
2005-08-30 14:10:00,14.99,15.0,14.94,14.96,871200.0,10.0092,10.0159,9.9759,9.9892,871200.0
2005-08-30 14:20:00,14.96,14.97,14.94,14.95,1062300.0,9.9892,9.9959,9.9759,9.9825,1062300.0
2005-08-30 14:30:00,14.95,14.98,14.94,14.97,1995000.0,9.9825,10.0026,9.9759,9.9959,1995000.0
2005-08-30 14:40:00,14.97,15.0,14.97,14.98,1963500.0,9.9959,10.0159,9.9959,10.0026,1963500.0
2005-08-30 14:50:00,14.98,15.0,14.94,14.95,1468200.0,10.0026,10.0159,9.9759,9.9825,1468200.0
2005-08-30 15:00:00,14.94,14.96,14.94,14.96,1328100.0,9.9759,9.9892,9.9759,9.9892,1328100.0
2005-08-30 15:10:00,14.96,14.99,14.95,14.99,1938900.0,9.9892,10.0092,9.9825,10.0092,1938900.0
2005-08-30 15:20:00,14.98,14.99,14.98,14.98,2215800.0,10.0026,10.0092,10.0026,10.0026,2215800.0
2005-08-30 15:30:00,14.99,15.03,14.98,15.02,3930300.0,10.0092,10.0359,10.0026,10.0293,3930300.0
2005-08-30 15:40:00,15.02,15.02,15.0,15.01,3477600.0,10.0293,10.0293,10.0159,10.0226,3477600.0
2005-08-30 15:50:00,15.01,15.07,15.0,15.06,4112700.0,10.0226,10.0627,10.0159,10.056,4112700.0
2005-08-31 09:30:00,15.1,15.1,15.02,15.05,2099700.0,10.0827,10.0827,10.0293,10.0493,2099700.0
2005-08-31 09:40:00,15.05,15.05,15.02,15.03,2122200.0,10.0493,10.0493,10.0293,10.0359,2122200.0
2005-08-31 09:50:00,15.03,15.04,14.99,15.0,2541000.0,10.0359,10.0426,10.0092,10.0159,2541000.0
2005-08-31 10:00:00,15.0,15.01,14.92,14.94,2559600.0,10.0159,10.0226,9.9625,9.9759,2559600.0
2005-08-31 10:10:00,14.93,14.95,14.9,14.92,2280000.0,9.9692,9.9825,9.9491,9.9625,2280000.0
2005-08-31 10:20:00,14.92,14.95,14.91,14.95,1906500.0,9.9625,9.9825,9.9558,9.9825,1906500.0
2005-08-31 10:30:00,14.95,14.97,14.93,14.96,1697700.0,9.9825,9.9959,9.9692,9.9892,1697700.0
2005-08-31 10:40:00,14.97,14.98,14.92,14.92,1902300.0,9.9959,10.0026,9.9625,9.9625,1902300.0
2005-08-31 10:50:00,14.92,14.97,14.91,14.96,1324200.0,9.9625,9.9959,9.9558,9.9892,1324200.0
2005-08-31 11:00:00,14.96,14.98,14.95,14.97,1408200.0,9.9892,10.0026,9.9825,9.9959,1408200.0
2005-08-31 11:10:00,14.96,14.98,14.95,14.97,1579200.0,9.9892,10.0026,9.9825,9.9959,1579200.0
2005-08-31 11:20:00,14.96,15.01,14.96,15.0,1704900.0,9.9892,10.0226,9.9892,10.0159,1704900.0
2005-08-31 11:30:00,15.0,15.01,14.99,15.0,942000.0,10.0159,10.0226,10.0092,10.0159,942000.0
2005-08-31 11:40:00,15.0,15.02,14.99,15.01,728700.0,10.0159,10.0293,10.0092,10.0226,728700.0
2005-08-31 11:50:00,15.01,15.01,14.97,14.97,1623000.0,10.0226,10.0226,9.9959,9.9959,1623000.0
2005-08-31 12:00:00,14.97,15.0,14.97,14.98,2291100.0,9.9959,10.0159,9.9959,10.0026,2291100.0
2005-08-31 12:10:00,14.98,14.99,14.95,14.97,1613700.0,10.0026,10.0092,9.9825,9.9959,1613700.0
2005-08-31 12:20:00,14.97,14.98,14.95,14.95,1006800.0,9.9959,10.0026,9.9825,9.9825,1006800.0
2005-08-31 12:30:00,14.95,14.96,14.95,14.95,720300.0,9.9825,9.9892,9.9825,9.9825,720300.0
2005-08-31 12:40:00,14.95,14.95,14.94,14.94,866700.0,9.9825,9.9825,9.9759,9.9759,866700.0
2005-08-31 12:50:00,14.94,14.96,14.94,14.95,1115700.0,9.9759,9.9892,9.9759,9.9825,1115700.0
2005-08-31 13:00:00,14.95,14.96,14.94,14.95,1215600.0,9.9825,9.9892,9.9759,9.9825,1215600.0
2005-08-31 13:10:00,14.95,15.0,14.95,14.98,1172100.0,9.9825,10.0159,9.9825,10.0026,1172100.0
2005-08-31 13:20:00,14.98,14.98,14.95,14.96,464100.0,10.0026,10.0026,9.9825,9.9892,464100.0
2005-08-31 13:30:00,14.96,14.99,14.96,14.97,1107000.0,9.9892,10.0092,9.9892,9.9959,1107000.0
2005-08-31 13:40:00,14.97,14.98,14.96,14.97,660000.0,9.9959,10.0026,9.9892,9.9959,660000.0
2005-08-31 13:50:00,14.97,15.02,14.96,15.0,2226300.0,9.9959,10.0293,9.9892,10.0159,2226300.0
2005-08-31 14:00:00,15.0,15.0,14.97,14.98,974400.0,10.0159,10.0159,9.9959,10.0026,974400.0
2005-08-31 14:10:00,14.98,15.0,14.97,14.98,1584900.0,10.0026,10.0159,9.9959,10.0026,1584900.0
2005-08-31 14:20:00,14.98,14.98,14.97,14.98,644700.0,10.0026,10.0026,9.9959,10.0026,644700.0
2005-08-31 14:30:00,14.98,14.98,14.97,14.97,872400.0,10.0026,10.0026,9.9959,9.9959,872400.0
2005-08-31 14:40:00,14.97,14.98,14.97,14.97,1282800.0,9.9959,10.0026,9.9959,9.9959,1282800.0
2005-08-31 14:50:00,14.97,14.98,14.96,14.97,1462200.0,9.9959,10.0026,9.9892,9.9959,1462200.0
2005-08-31 15:00:00,14.97,14.98,14.97,14.97,1575600.0,9.9959,10.0026,9.9959,9.9959,1575600.0
2005-08-31 15:10:00,14.98,14.98,14.97,14.97,2012400.0,10.0026,10.0026,9.9959,9.9959,2012400.0
2005-08-31 15:20:00,14.97,14.98,14.97,14.97,1263900.0,9.9959,10.0026,9.9959,9.9959,1263900.0
2005-08-31 15:30:00,14.98,14.98,14.97,14.98,3267600.0,10.0026,10.0026,9.9959,10.0026,3267600.0
2005-08-31 15:40:00,14.98,14.99,14.97,14.99,3100800.0,10.0026,10.0092,9.9959,10.0092,3100800.0
2005-08-31 15:50:00,14.99,15.0,14.98,14.99,3521700.0,10.0092,10.0159,10.0026,10.0092,3521700.0
2005-09-01 09:30:00,14.98,15.02,14.95,15.0,2358600.0,10.0026,10.0293,9.9825,10.0159,2358600.0
2005-09-01 09:40:00,15.0,15.02,15.0,15.01,1567500.0,10.0159,10.0293,10.0159,10.0226,1567500.0
2005-09-01 09:50:00,15.02,15.05,15.0,15.0,1146600.0,10.0293,10.0493,10.0159,10.0159,1146600.0
2005-09-01 10:00:00,15.0,15.01,14.99,15.0,2933700.0,10.0159,10.0226,10.0092,10.0159,2933700.0
2005-09-01 10:10:00,15.0,15.01,14.98,14.99,2241900.0,10.0159,10.0226,10.0026,10.0092,2241900.0
2005-09-01 10:20:00,14.98,14.99,14.96,14.99,2744400.0,10.0026,10.0092,9.9892,10.0092,2744400.0
2005-09-01 10:30:00,14.98,14.99,14.91,14.94,2438700.0,10.0026,10.0092,9.9558,9.9759,2438700.0
2005-09-01 10:40:00,14.95,14.99,14.93,14.97,2364000.0,9.9825,10.0092,9.9692,9.9959,2364000.0
2005-09-01 10:50:00,14.97,14.98,14.96,14.97,779700.0,9.9959,10.0026,9.9892,9.9959,779700.0
2005-09-01 11:00:00,14.97,14.99,14.97,14.98,833700.0,9.9959,10.0092,9.9959,10.0026,833700.0
2005-09-01 11:10:00,14.98,15.04,14.96,14.97,1598100.0,10.0026,10.0426,9.9892,9.9959,1598100.0
2005-09-01 11:20:00,14.97,15.04,14.97,14.99,886800.0,9.9959,10.0426,9.9959,10.0092,886800.0
2005-09-01 11:30:00,15.0,15.02,14.98,15.01,1084500.0,10.0159,10.0293,10.0026,10.0226,1084500.0
2005-09-01 11:40:00,15.01,15.05,15.01,15.04,1181700.0,10.0226,10.0493,10.0226,10.0426,1181700.0
2005-09-01 11:50:00,15.04,15.04,15.01,15.02,773100.0,10.0426,10.0426,10.0226,10.0293,773100.0
2005-09-01 12:00:00,15.03,15.03,14.98,14.99,1008600.0,10.0359,10.0359,10.0026,10.0092,1008600.0
2005-09-01 12:10:00,14.99,15.01,14.98,15.0,906600.0,10.0092,10.0226,10.0026,10.0159,906600.0
2005-09-01 12:20:00,15.0,15.02,14.99,15.02,666600.0,10.0159,10.0293,10.0092,10.0293,666600.0
2005-09-01 12:30:00,15.01,15.01,15.0,15.0,633300.0,10.0226,10.0226,10.0159,10.0159,633300.0
2005-09-01 12:40:00,15.0,15.01,14.99,15.0,590700.0,10.0159,10.0226,10.0092,10.0159,590700.0
2005-09-01 12:50:00,15.0,15.01,14.98,14.99,1434300.0,10.0159,10.0226,10.0026,10.0092,1434300.0
2005-09-01 13:00:00,14.99,15.01,14.99,15.0,371100.0,10.0092,10.0226,10.0092,10.0159,371100.0
2005-09-01 13:10:00,15.01,15.02,15.0,15.01,632400.0,10.0226,10.0293,10.0159,10.0226,632400.0
2005-09-01 13:20:00,15.0,15.01,15.0,15.0,945900.0,10.0159,10.0226,10.0159,10.0159,945900.0
2005-09-01 13:30:00,15.0,15.01,14.98,14.98,1401300.0,10.0159,10.0226,10.0026,10.0026,1401300.0
2005-09-01 13:40:00,14.98,14.99,14.95,14.97,1425000.0,10.0026,10.0092,9.9825,9.9959,1425000.0
2005-09-01 13:50:00,14.97,14.98,14.96,14.98,748800.0,9.9959,10.0026,9.9892,10.0026,748800.0
2005-09-01 14:00:00,14.97,14.98,14.95,14.97,1435200.0,9.9959,10.0026,9.9825,9.9959,1435200.0
2005-09-01 14:10:00,14.97,15.0,14.97,14.98,714900.0,9.9959,10.0159,9.9959,10.0026,714900.0
2005-09-01 14:20:00,14.97,15.0,14.97,14.97,951600.0,9.9959,10.0159,9.9959,9.9959,951600.0
2005-09-01 14:30:00,14.97,15.0,14.96,14.98,1027200.0,9.9959,10.0159,9.9892,10.0026,1027200.0
2005-09-01 14:40:00,14.99,15.0,14.97,14.98,897600.0,10.0092,10.0159,9.9959,10.0026,897600.0
2005-09-01 14:50:00,14.98,15.0,14.97,14.98,793200.0,10.0026,10.0159,9.9959,10.0026,793200.0
2005-09-01 15:00:00,14.98,14.99,14.97,14.98,848700.0,10.0026,10.0092,9.9959,10.0026,848700.0
2005-09-01 15:10:00,14.98,15.0,14.97,14.99,996600.0,10.0026,10.0159,9.9959,10.0092,996600.0
2005-09-01 15:20:00,14.99,14.99,14.98,14.98,816600.0,10.0092,10.0092,10.0026,10.0026,816600.0
2005-09-01 15:30:00,14.98,14.99,14.98,14.99,1141200.0,10.0026,10.0092,10.0026,10.0092,1141200.0
2005-09-01 15:40:00,14.98,15.01,14.97,15.0,1749600.0,10.0026,10.0226,9.9959,10.0159,1749600.0
2005-09-01 15:50:00,15.0,15.01,14.99,15.0,1513200.0,10.0159,10.0226,10.0092,10.0159,1513200.0
2005-09-02 09:30:00,15.05,15.06,15.02,15.02,1739700.0,10.0493,10.056,10.0293,10.0293,1739700.0
2005-09-02 09:40:00,15.02,15.03,15.0,15.01,998100.0,10.0293,10.0359,10.0159,10.0226,998100.0
2005-09-02 09:50:00,15.01,15.01,14.96,14.97,1302000.0,10.0226,10.0226,9.9892,9.9959,1302000.0
2005-09-02 10:00:00,14.97,15.0,14.96,14.97,1173000.0,9.9959,10.0159,9.9892,9.9959,1173000.0
2005-09-02 10:10:00,14.98,14.99,14.94,14.98,1467900.0,10.0026,10.0092,9.9759,10.0026,1467900.0
2005-09-02 10:20:00,14.98,14.98,14.9,14.91,1215600.0,10.0026,10.0026,9.9491,9.9558,1215600.0
2005-09-02 10:30:00,14.9,14.91,14.86,14.9,1609200.0,9.9491,9.9558,9.9224,9.9491,1609200.0
2005-09-02 10:40:00,14.9,14.92,14.89,14.92,1384800.0,9.9491,9.9625,9.9425,9.9625,1384800.0
2005-09-02 10:50:00,14.92,14.95,14.91,14.92,683100.0,9.9625,9.9825,9.9558,9.9625,683100.0
2005-09-02 11:00:00,14.92,14.94,14.91,14.92,672300.0,9.9625,9.9759,9.9558,9.9625,672300.0
2005-09-02 11:10:00,14.92,14.93,14.91,14.92,645300.0,9.9625,9.9692,9.9558,9.9625,645300.0
2005-09-02 11:20:00,14.92,14.95,14.92,14.93,924000.0,9.9625,9.9825,9.9625,9.9692,924000.0
2005-09-02 11:30:00,14.93,14.94,14.9,14.9,852000.0,9.9692,9.9759,9.9491,9.9491,852000.0
2005-09-02 11:40:00,14.9,14.92,14.9,14.9,495600.0,9.9491,9.9625,9.9491,9.9491,495600.0
2005-09-02 11:50:00,14.9,14.91,14.89,14.9,565800.0,9.9491,9.9558,9.9425,9.9491,565800.0
2005-09-02 12:00:00,14.9,14.94,14.89,14.93,794700.0,9.9491,9.9759,9.9425,9.9692,794700.0
2005-09-02 12:10:00,14.92,14.93,14.89,14.9,468600.0,9.9625,9.9692,9.9425,9.9491,468600.0
2005-09-02 12:20:00,14.9,14.93,14.89,14.89,851100.0,9.9491,9.9692,9.9425,9.9425,851100.0
2005-09-02 12:30:00,14.9,14.99,14.89,14.92,460500.0,9.9491,10.0092,9.9425,9.9625,460500.0
2005-09-02 12:40:00,14.92,14.94,14.91,14.93,508800.0,9.9625,9.9759,9.9558,9.9692,508800.0
2005-09-02 12:50:00,14.93,14.96,14.92,14.94,441000.0,9.9692,9.9892,9.9625,9.9759,441000.0
2005-09-02 13:00:00,14.94,14.96,14.94,14.95,367200.0,9.9759,9.9892,9.9759,9.9825,367200.0
2005-09-02 13:10:00,14.95,14.95,14.89,14.9,492000.0,9.9825,9.9825,9.9425,9.9491,492000.0
2005-09-02 13:20:00,14.9,14.93,14.89,14.93,512700.0,9.9491,9.9692,9.9425,9.9692,512700.0
2005-09-02 13:30:00,14.93,14.93,14.9,14.92,523800.0,9.9692,9.9692,9.9491,9.9625,523800.0
2005-09-02 13:40:00,14.91,14.92,14.91,14.91,342000.0,9.9558,9.9625,9.9558,9.9558,342000.0
2005-09-02 13:50:00,14.92,14.96,14.92,14.95,595500.0,9.9625,9.9892,9.9625,9.9825,595500.0
2005-09-02 14:00:00,14.95,14.96,14.95,14.96,768000.0,9.9825,9.9892,9.9825,9.9892,768000.0
2005-09-02 14:10:00,14.96,14.97,14.95,14.95,792600.0,9.9892,9.9959,9.9825,9.9825,792600.0
2005-09-02 14:20:00,14.95,14.95,14.93,14.93,852900.0,9.9825,9.9825,9.9692,9.9692,852900.0
2005-09-02 14:30:00,14.94,14.94,14.89,14.9,650700.0,9.9759,9.9759,9.9425,9.9491,650700.0
2005-09-02 14:40:00,14.9,14.93,14.9,14.92,762900.0,9.9491,9.9692,9.9491,9.9625,762900.0
2005-09-02 14:50:00,14.92,14.92,14.9,14.91,340800.0,9.9625,9.9625,9.9491,9.9558,340800.0
2005-09-02 15:00:00,14.91,14.92,14.9,14.92,348300.0,9.9558,9.9625,9.9491,9.9625,348300.0
2005-09-02 15:10:00,14.92,14.92,14.9,14.9,902100.0,9.9625,9.9625,9.9491,9.9491,902100.0
2005-09-02 15:20:00,14.9,14.96,14.89,14.89,1547700.0,9.9491,9.9892,9.9425,9.9425,1547700.0
2005-09-02 15:30:00,14.89,14.89,14.87,14.87,1232700.0,9.9425,9.9425,9.9291,9.9291,1232700.0
2005-09-02 15:40:00,14.87,14.87,14.84,14.86,1410300.0,9.9291,9.9291,9.9091,9.9224,1410300.0
2005-09-02 15:50:00,14.86,14.87,14.84,14.85,1973700.0,9.9224,9.9291,9.9091,9.9158,1973700.0
2005-09-06 09:30:00,14.95,15.08,14.93,15.07,3149400.0,9.9825,10.0693,9.9692,10.0627,3149400.0
2005-09-06 09:40:00,15.07,15.1,15.02,15.06,2017200.0,10.0627,10.0827,10.0293,10.056,2017200.0
2005-09-06 09:50:00,15.06,15.07,15.02,15.04,1280100.0,10.056,10.0627,10.0293,10.0426,1280100.0
2005-09-06 10:00:00,15.04,15.09,15.03,15.07,1599300.0,10.0426,10.076,10.0359,10.0627,1599300.0
2005-09-06 10:10:00,15.08,15.08,15.01,15.03,1152600.0,10.0693,10.0693,10.0226,10.0359,1152600.0
2005-09-06 10:20:00,15.03,15.03,14.98,15.01,1481700.0,10.0359,10.0359,10.0026,10.0226,1481700.0
2005-09-06 10:30:00,15.01,15.01,14.98,14.99,650100.0,10.0226,10.0226,10.0026,10.0092,650100.0
2005-09-06 10:40:00,14.99,15.04,14.99,15.01,847500.0,10.0092,10.0426,10.0092,10.0226,847500.0
2005-09-06 10:50:00,15.01,15.08,15.0,15.0,628800.0,10.0226,10.0693,10.0159,10.0159,628800.0
2005-09-06 11:00:00,15.0,15.01,14.99,15.0,606300.0,10.0159,10.0226,10.0092,10.0159,606300.0
2005-09-06 11:10:00,15.0,15.03,15.0,15.01,897300.0,10.0159,10.0359,10.0159,10.0226,897300.0
2005-09-06 11:20:00,15.01,15.01,14.97,14.99,826500.0,10.0226,10.0226,9.9959,10.0092,826500.0
2005-09-06 11:30:00,14.99,15.0,14.95,14.95,875100.0,10.0092,10.0159,9.9825,9.9825,875100.0
2005-09-06 11:40:00,14.95,14.97,14.95,14.97,542700.0,9.9825,9.9959,9.9825,9.9959,542700.0
2005-09-06 11:50:00,14.97,14.99,14.96,14.96,881400.0,9.9959,10.0092,9.9892,9.9892,881400.0
2005-09-06 12:00:00,14.96,15.04,14.96,14.98,557100.0,9.9892,10.0426,9.9892,10.0026,557100.0
2005-09-06 12:10:00,14.98,15.0,14.98,15.0,801900.0,10.0026,10.0159,10.0026,10.0159,801900.0
2005-09-06 12:20:00,15.0,15.05,15.0,15.04,1250400.0,10.0159,10.0493,10.0159,10.0426,1250400.0
2005-09-06 12:30:00,15.04,15.06,15.03,15.04,971100.0,10.0426,10.056,10.0359,10.0426,971100.0
2005-09-06 12:40:00,15.04,15.05,15.03,15.04,1335900.0,10.0426,10.0493,10.0359,10.0426,1335900.0
2005-09-06 12:50:00,15.04,15.08,15.04,15.07,1255200.0,10.0426,10.0693,10.0426,10.0627,1255200.0
2005-09-06 13:00:00,15.07,15.11,15.07,15.1,1424700.0,10.0627,10.0894,10.0627,10.0827,1424700.0
2005-09-06 13:10:00,15.1,15.13,15.1,15.12,1447200.0,10.0827,10.1027,10.0827,10.096,1447200.0
2005-09-06 13:20:00,15.12,15.12,15.09,15.09,874800.0,10.096,10.096,10.076,10.076,874800.0
2005-09-06 13:30:00,15.09,15.11,15.08,15.09,542400.0,10.076,10.0894,10.0693,10.076,542400.0
2005-09-06 13:40:00,15.09,15.09,15.07,15.07,529500.0,10.076,10.076,10.0627,10.0627,529500.0
2005-09-06 13:50:00,15.07,15.11,15.06,15.1,792300.0,10.0627,10.0894,10.056,10.0827,792300.0
2005-09-06 14:00:00,15.1,15.13,15.1,15.13,1089600.0,10.0827,10.1027,10.0827,10.1027,1089600.0
2005-09-06 14:10:00,15.13,15.13,15.11,15.12,1212300.0,10.1027,10.1027,10.0894,10.096,1212300.0
2005-09-06 14:20:00,15.12,15.14,15.11,15.13,715200.0,10.096,10.1094,10.0894,10.1027,715200.0
2005-09-06 14:30:00,15.14,15.15,15.12,15.13,1047600.0,10.1094,10.1161,10.096,10.1027,1047600.0
2005-09-06 14:40:00,15.13,15.16,15.13,15.15,1012500.0,10.1027,10.1228,10.1027,10.1161,1012500.0
2005-09-06 14:50:00,15.15,15.16,15.14,15.15,1230900.0,10.1161,10.1228,10.1094,10.1161,1230900.0
2005-09-06 15:00:00,15.15,15.15,15.01,15.14,1360800.0,10.1161,10.1161,10.0226,10.1094,1360800.0
2005-09-06 15:10:00,15.15,15.17,15.14,15.17,1408800.0,10.1161,10.1294,10.1094,10.1294,1408800.0
2005-09-06 15:20:00,15.17,15.2,15.17,15.18,2128800.0,10.1294,10.1495,10.1294,10.1361,2128800.0
2005-09-06 15:30:00,15.18,15.22,15.18,15.22,2355900.0,10.1361,10.1628,10.1361,10.1628,2355900.0
2005-09-06 15:40:00,15.22,15.24,15.2,15.23,2413500.0,10.1628,10.1762,10.1495,10.1695,2413500.0
2005-09-06 15:50:00,15.23,15.23,15.19,15.21,2803200.0,10.1695,10.1695,10.1428,10.1561,2803200.0
2005-09-07 09:30:00,15.28,15.28,15.19,15.2,2454300.0,10.2029,10.2029,10.1428,10.1495,2454300.0
2005-09-07 09:40:00,15.2,15.21,15.17,15.17,1444200.0,10.1495,10.1561,10.1294,10.1294,1444200.0
2005-09-07 09:50:00,15.18,15.2,15.14,15.18,802800.0,10.1361,10.1495,10.1094,10.1361,802800.0
2005-09-07 10:00:00,15.18,15.18,15.13,15.16,1108800.0,10.1361,10.1361,10.1027,10.1228,1108800.0
2005-09-07 10:10:00,15.16,15.17,15.13,15.15,1403100.0,10.1228,10.1294,10.1027,10.1161,1403100.0
2005-09-07 10:20:00,15.15,15.16,15.13,15.16,769500.0,10.1161,10.1228,10.1027,10.1228,769500.0
2005-09-07 10:30:00,15.16,15.17,15.15,15.15,748200.0,10.1228,10.1294,10.1161,10.1161,748200.0
2005-09-07 10:40:00,15.15,15.17,15.14,15.15,1017000.0,10.1161,10.1294,10.1094,10.1161,1017000.0
2005-09-07 10:50:00,15.16,15.18,15.16,15.17,759000.0,10.1228,10.1361,10.1228,10.1294,759000.0
2005-09-07 11:00:00,15.17,15.21,15.16,15.19,981900.0,10.1294,10.1561,10.1228,10.1428,981900.0
2005-09-07 11:10:00,15.19,15.2,15.16,15.16,1097100.0,10.1428,10.1495,10.1228,10.1228,1097100.0
2005-09-07 11:20:00,15.16,15.17,15.12,15.13,787500.0,10.1228,10.1294,10.096,10.1027,787500.0
2005-09-07 11:30:00,15.13,15.14,15.12,15.13,1236300.0,10.1027,10.1094,10.096,10.1027,1236300.0
2005-09-07 11:40:00,15.13,15.17,15.13,15.16,682800.0,10.1027,10.1294,10.1027,10.1228,682800.0
2005-09-07 11:50:00,15.17,15.19,15.16,15.18,893400.0,10.1294,10.1428,10.1228,10.1361,893400.0
2005-09-07 12:00:00,15.18,15.19,15.17,15.19,831600.0,10.1361,10.1428,10.1294,10.1428,831600.0
2005-09-07 12:10:00,15.19,15.19,15.17,15.17,254700.0,10.1428,10.1428,10.1294,10.1294,254700.0
2005-09-07 12:20:00,15.18,15.18,15.16,15.17,340800.0,10.1361,10.1361,10.1228,10.1294,340800.0
2005-09-07 12:30:00,15.17,15.18,15.15,15.16,408300.0,10.1294,10.1361,10.1161,10.1228,408300.0
2005-09-07 12:40:00,15.16,15.18,15.15,15.17,628500.0,10.1228,10.1361,10.1161,10.1294,628500.0
2005-09-07 12:50:00,15.17,15.18,15.17,15.17,461100.0,10.1294,10.1361,10.1294,10.1294,461100.0
2005-09-07 13:00:00,15.17,15.19,15.16,15.18,653100.0,10.1294,10.1428,10.1228,10.1361,653100.0
2005-09-07 13:10:00,15.18,15.21,15.18,15.2,1310700.0,10.1361,10.1561,10.1361,10.1495,1310700.0
2005-09-07 13:20:00,15.2,15.21,15.18,15.18,544500.0,10.1495,10.1561,10.1361,10.1361,544500.0
2005-09-07 13:30:00,15.18,15.19,15.17,15.18,525300.0,10.1361,10.1428,10.1294,10.1361,525300.0
2005-09-07 13:40:00,15.18,15.2,15.18,15.2,521400.0,10.1361,10.1495,10.1361,10.1495,521400.0
2005-09-07 13:50:00,15.2,15.21,15.18,15.2,615600.0,10.1495,10.1561,10.1361,10.1495,615600.0
2005-09-07 14:00:00,15.2,15.23,15.18,15.23,1124400.0,10.1495,10.1695,10.1361,10.1695,1124400.0
2005-09-07 14:10:00,15.23,15.24,15.21,15.22,918000.0,10.1695,10.1762,10.1561,10.1628,918000.0
2005-09-07 14:20:00,15.22,15.24,15.19,15.19,702900.0,10.1628,10.1762,10.1428,10.1428,702900.0
2005-09-07 14:30:00,15.19,15.22,15.18,15.19,711600.0,10.1428,10.1628,10.1361,10.1428,711600.0
2005-09-07 14:40:00,15.19,15.25,15.19,15.25,519600.0,10.1428,10.1828,10.1428,10.1828,519600.0
2005-09-07 14:50:00,15.24,15.29,15.23,15.28,1308300.0,10.1762,10.2096,10.1695,10.2029,1308300.0
2005-09-07 15:00:00,15.28,15.3,15.27,15.29,853800.0,10.2029,10.2162,10.1962,10.2096,853800.0
2005-09-07 15:10:00,15.29,15.33,15.29,15.32,1541400.0,10.2096,10.2363,10.2096,10.2296,1541400.0
2005-09-07 15:20:00,15.32,15.33,15.31,15.32,1103700.0,10.2296,10.2363,10.2229,10.2296,1103700.0
2005-09-07 15:30:00,15.32,15.32,15.29,15.3,1437000.0,10.2296,10.2296,10.2096,10.2162,1437000.0
2005-09-07 15:40:00,15.29,15.3,15.27,15.28,1118700.0,10.2096,10.2162,10.1962,10.2029,1118700.0
2005-09-07 15:50:00,15.28,15.29,15.26,15.29,1735800.0,10.2029,10.2096,10.1895,10.2096,1735800.0
2005-09-08 09:30:00,15.2,15.25,15.11,15.14,1769700.0,10.1495,10.1828,10.0894,10.1094,1769700.0
2005-09-08 09:40:00,15.13,15.19,15.12,15.18,1076400.0,10.1027,10.1428,10.096,10.1361,1076400.0
2005-09-08 09:50:00,15.18,15.28,15.18,15.24,1595100.0,10.1361,10.2029,10.1361,10.1762,1595100.0
2005-09-08 10:00:00,15.24,15.24,15.16,15.17,913500.0,10.1762,10.1762,10.1228,10.1294,913500.0
2005-09-08 10:10:00,15.16,15.18,15.16,15.17,1212000.0,10.1228,10.1361,10.1228,10.1294,1212000.0
2005-09-08 10:20:00,15.17,15.17,15.14,15.17,583200.0,10.1294,10.1294,10.1094,10.1294,583200.0
2005-09-08 10:30:00,15.17,15.21,15.16,15.2,1340400.0,10.1294,10.1561,10.1228,10.1495,1340400.0
2005-09-08 10:40:00,15.2,15.24,15.19,15.24,1122300.0,10.1495,10.1762,10.1428,10.1762,1122300.0
2005-09-08 10:50:00,15.24,15.28,15.22,15.24,1362600.0,10.1762,10.2029,10.1628,10.1762,1362600.0
2005-09-08 11:00:00,15.23,15.25,15.22,15.24,705000.0,10.1695,10.1828,10.1628,10.1762,705000.0
2005-09-08 11:10:00,15.24,15.25,15.21,15.24,471300.0,10.1762,10.1828,10.1561,10.1762,471300.0
2005-09-08 11:20:00,15.24,15.26,15.24,15.25,479400.0,10.1762,10.1895,10.1762,10.1828,479400.0
2005-09-08 11:30:00,15.25,15.27,15.23,15.26,567900.0,10.1828,10.1962,10.1695,10.1895,567900.0
2005-09-08 11:40:00,15.26,15.28,15.25,15.27,704100.0,10.1895,10.2029,10.1828,10.1962,704100.0
2005-09-08 11:50:00,15.27,15.27,15.25,15.26,615300.0,10.1962,10.1962,10.1828,10.1895,615300.0
2005-09-08 12:00:00,15.25,15.28,15.22,15.22,541200.0,10.1828,10.2029,10.1628,10.1628,541200.0
2005-09-08 12:10:00,15.22,15.23,15.2,15.23,613200.0,10.1628,10.1695,10.1495,10.1695,613200.0
2005-09-08 12:20:00,15.23,15.24,15.23,15.24,453600.0,10.1695,10.1762,10.1695,10.1762,453600.0
2005-09-08 12:30:00,15.24,15.24,15.22,15.23,376500.0,10.1762,10.1762,10.1628,10.1695,376500.0
2005-09-08 12:40:00,15.23,15.25,15.22,15.25,391800.0,10.1695,10.1828,10.1628,10.1828,391800.0
2005-09-08 12:50:00,15.25,15.28,15.25,15.26,663600.0,10.1828,10.2029,10.1828,10.1895,663600.0
2005-09-08 13:00:00,15.26,15.27,15.25,15.26,268800.0,10.1895,10.1962,10.1828,10.1895,268800.0
2005-09-08 13:10:00,15.26,15.27,15.25,15.27,261000.0,10.1895,10.1962,10.1828,10.1962,261000.0
2005-09-08 13:20:00,15.26,15.27,15.24,15.25,291300.0,10.1895,10.1962,10.1762,10.1828,291300.0
2005-09-08 13:30:00,15.25,15.28,15.24,15.24,241800.0,10.1828,10.2029,10.1762,10.1762,241800.0
2005-09-08 13:40:00,15.25,15.25,15.23,15.23,413400.0,10.1828,10.1828,10.1695,10.1695,413400.0
2005-09-08 13:50:00,15.23,15.23,15.2,15.21,768300.0,10.1695,10.1695,10.1495,10.1561,768300.0
2005-09-08 14:00:00,15.21,15.22,15.19,15.22,398700.0,10.1561,10.1628,10.1428,10.1628,398700.0
2005-09-08 14:10:00,15.22,15.22,15.18,15.2,541800.0,10.1628,10.1628,10.1361,10.1495,541800.0
2005-09-08 14:20:00,15.19,15.24,15.17,15.18,474000.0,10.1428,10.1762,10.1294,10.1361,474000.0
2005-09-08 14:30:00,15.18,15.2,15.17,15.19,729000.0,10.1361,10.1495,10.1294,10.1428,729000.0
2005-09-08 14:40:00,15.19,15.22,15.18,15.2,393000.0,10.1428,10.1628,10.1361,10.1495,393000.0
2005-09-08 14:50:00,15.2,15.21,15.2,15.2,506100.0,10.1495,10.1561,10.1495,10.1495,506100.0
2005-09-08 15:00:00,15.2,15.21,15.17,15.19,907500.0,10.1495,10.1561,10.1294,10.1428,907500.0
2005-09-08 15:10:00,15.19,15.19,15.17,15.18,633000.0,10.1428,10.1428,10.1294,10.1361,633000.0
2005-09-08 15:20:00,15.17,15.2,15.17,15.2,606300.0,10.1294,10.1495,10.1294,10.1495,606300.0
2005-09-08 15:30:00,15.19,15.24,15.19,15.22,837900.0,10.1428,10.1762,10.1428,10.1628,837900.0
2005-09-08 15:40:00,15.22,15.29,15.22,15.29,1546200.0,10.1628,10.2096,10.1628,10.2096,1546200.0
2005-09-08 15:50:00,15.28,15.29,15.26,15.29,2545500.0,10.2029,10.2096,10.1895,10.2096,2545500.0
2005-09-09 09:30:00,15.22,15.33,14.97,15.3,982500.0,10.1628,10.2363,9.9959,10.2162,982500.0
2005-09-09 09:40:00,15.3,15.3,15.26,15.27,834600.0,10.2162,10.2162,10.1895,10.1962,834600.0
2005-09-09 09:50:00,15.27,15.29,15.26,15.29,561900.0,10.1962,10.2096,10.1895,10.2096,561900.0
2005-09-09 10:00:00,15.29,15.31,15.29,15.3,785700.0,10.2096,10.2229,10.2096,10.2162,785700.0
2005-09-09 10:10:00,15.3,15.33,15.3,15.33,1128300.0,10.2162,10.2363,10.2162,10.2363,1128300.0
2005-09-09 10:20:00,15.33,15.35,15.32,15.32,1133100.0,10.2363,10.2496,10.2296,10.2296,1133100.0
2005-09-09 10:30:00,15.32,15.32,15.28,15.28,982800.0,10.2296,10.2296,10.2029,10.2029,982800.0
2005-09-09 10:40:00,15.28,15.28,15.25,15.26,569100.0,10.2029,10.2029,10.1828,10.1895,569100.0
2005-09-09 10:50:00,15.26,15.27,15.23,15.23,268200.0,10.1895,10.1962,10.1695,10.1695,268200.0
2005-09-09 11:00:00,15.23,15.25,15.21,15.25,560100.0,10.1695,10.1828,10.1561,10.1828,560100.0
2005-09-09 11:10:00,15.25,15.29,15.25,15.29,981600.0,10.1828,10.2096,10.1828,10.2096,981600.0
2005-09-09 11:20:00,15.29,15.3,15.27,15.28,392100.0,10.2096,10.2162,10.1962,10.2029,392100.0
2005-09-09 11:30:00,15.28,15.32,15.27,15.31,610200.0,10.2029,10.2296,10.1962,10.2229,610200.0
2005-09-09 11:40:00,15.31,15.34,15.31,15.32,849300.0,10.2229,10.2429,10.2229,10.2296,849300.0
2005-09-09 11:50:00,15.32,15.33,15.31,15.32,702900.0,10.2296,10.2363,10.2229,10.2296,702900.0
2005-09-09 12:00:00,15.32,15.34,15.32,15.34,801600.0,10.2296,10.2429,10.2296,10.2429,801600.0
2005-09-09 12:10:00,15.34,15.34,15.33,15.34,783300.0,10.2429,10.2429,10.2363,10.2429,783300.0
2005-09-09 12:20:00,15.34,15.35,15.33,15.34,433800.0,10.2429,10.2496,10.2363,10.2429,433800.0
2005-09-09 12:30:00,15.33,15.34,15.3,15.32,630900.0,10.2363,10.2429,10.2162,10.2296,630900.0
2005-09-09 12:40:00,15.32,15.33,15.31,15.31,336900.0,10.2296,10.2363,10.2229,10.2229,336900.0
2005-09-09 12:50:00,15.31,15.33,15.3,15.32,645900.0,10.2229,10.2363,10.2162,10.2296,645900.0
2005-09-09 13:00:00,15.32,15.33,15.31,15.32,579000.0,10.2296,10.2363,10.2229,10.2296,579000.0
2005-09-09 13:10:00,15.32,15.34,15.32,15.34,1068300.0,10.2296,10.2429,10.2296,10.2429,1068300.0
2005-09-09 13:20:00,15.34,15.37,15.34,15.36,658200.0,10.2429,10.263,10.2429,10.2563,658200.0
2005-09-09 13:30:00,15.36,15.37,15.35,15.35,538500.0,10.2563,10.263,10.2496,10.2496,538500.0
2005-09-09 13:40:00,15.35,15.37,15.34,15.37,648000.0,10.2496,10.263,10.2429,10.263,648000.0
2005-09-09 13:50:00,15.37,15.37,15.35,15.35,369000.0,10.263,10.263,10.2496,10.2496,369000.0
2005-09-09 14:00:00,15.35,15.35,15.33,15.34,583500.0,10.2496,10.2496,10.2363,10.2429,583500.0
2005-09-09 14:10:00,15.34,15.36,15.34,15.34,379200.0,10.2429,10.2563,10.2429,10.2429,379200.0
2005-09-09 14:20:00,15.34,15.36,15.34,15.35,366900.0,10.2429,10.2563,10.2429,10.2496,366900.0
2005-09-09 14:30:00,15.35,15.36,15.34,15.36,519600.0,10.2496,10.2563,10.2429,10.2563,519600.0
2005-09-09 14:40:00,15.35,15.37,15.35,15.37,1223700.0,10.2496,10.263,10.2496,10.263,1223700.0
2005-09-09 14:50:00,15.37,15.37,15.34,15.35,675900.0,10.263,10.263,10.2429,10.2496,675900.0
2005-09-09 15:00:00,15.35,15.36,15.33,15.33,744900.0,10.2496,10.2563,10.2363,10.2363,744900.0
2005-09-09 15:10:00,15.33,15.35,15.32,15.32,777000.0,10.2363,10.2496,10.2296,10.2296,777000.0
2005-09-09 15:20:00,15.32,15.35,15.32,15.34,799200.0,10.2296,10.2496,10.2296,10.2429,799200.0
2005-09-09 15:30:00,15.34,15.35,15.34,15.35,1005300.0,10.2429,10.2496,10.2429,10.2496,1005300.0
2005-09-09 15:40:00,15.34,15.36,15.31,15.32,1282500.0,10.2429,10.2563,10.2229,10.2296,1282500.0
2005-09-09 15:50:00,15.32,15.32,15.3,15.31,1857000.0,10.2296,10.2296,10.2162,10.2229,1857000.0
2005-09-12 09:30:00,15.24,15.25,15.18,15.21,2069400.0,10.1762,10.1828,10.1361,10.1561,2069400.0
2005-09-12 09:40:00,15.21,15.33,15.21,15.32,1656600.0,10.1561,10.2363,10.1561,10.2296,1656600.0
2005-09-12 09:50:00,15.32,15.34,15.28,15.34,992100.0,10.2296,10.2429,10.2029,10.2429,992100.0
2005-09-12 10:00:00,15.34,15.38,15.33,15.34,1151100.0,10.2429,10.2697,10.2363,10.2429,1151100.0
2005-09-12 10:10:00,15.35,15.36,15.32,15.32,792900.0,10.2496,10.2563,10.2296,10.2296,792900.0
2005-09-12 10:20:00,15.32,15.35,15.32,15.34,1071300.0,10.2296,10.2496,10.2296,10.2429,1071300.0
2005-09-12 10:30:00,15.35,15.35,15.32,15.33,530100.0,10.2496,10.2496,10.2296,10.2363,530100.0
2005-09-12 10:40:00,15.33,15.34,15.32,15.34,369600.0,10.2363,10.2429,10.2296,10.2429,369600.0
2005-09-12 10:50:00,15.34,15.34,15.33,15.34,392400.0,10.2429,10.2429,10.2363,10.2429,392400.0
2005-09-12 11:00:00,15.33,15.34,15.3,15.31,417900.0,10.2363,10.2429,10.2162,10.2229,417900.0
2005-09-12 11:10:00,15.31,15.32,15.26,15.27,707700.0,10.2229,10.2296,10.1895,10.1962,707700.0
2005-09-12 11:20:00,15.27,15.29,15.26,15.27,1200300.0,10.1962,10.2096,10.1895,10.1962,1200300.0
2005-09-12 11:30:00,15.27,15.29,15.26,15.27,1020900.0,10.1962,10.2096,10.1895,10.1962,1020900.0
2005-09-12 11:40:00,15.27,15.29,15.26,15.29,594300.0,10.1962,10.2096,10.1895,10.2096,594300.0
2005-09-12 11:50:00,15.29,15.3,15.29,15.3,1224900.0,10.2096,10.2162,10.2096,10.2162,1224900.0
2005-09-12 12:00:00,15.3,15.32,15.3,15.32,620100.0,10.2162,10.2296,10.2162,10.2296,620100.0
2005-09-12 12:10:00,15.32,15.33,15.31,15.33,493200.0,10.2296,10.2363,10.2229,10.2363,493200.0
2005-09-12 12:20:00,15.33,15.35,15.33,15.35,866700.0,10.2363,10.2496,10.2363,10.2496,866700.0
2005-09-12 12:30:00,15.34,15.35,15.31,15.34,889500.0,10.2429,10.2496,10.2229,10.2429,889500.0
2005-09-12 12:40:00,15.34,15.35,15.33,15.34,534000.0,10.2429,10.2496,10.2363,10.2429,534000.0
2005-09-12 12:50:00,15.34,15.34,15.32,15.34,683700.0,10.2429,10.2429,10.2296,10.2429,683700.0
2005-09-12 13:00:00,15.34,15.35,15.33,15.35,342300.0,10.2429,10.2496,10.2363,10.2496,342300.0
2005-09-12 13:10:00,15.35,15.36,15.34,15.35,351300.0,10.2496,10.2563,10.2429,10.2496,351300.0
2005-09-12 13:20:00,15.35,15.36,15.35,15.35,343800.0,10.2496,10.2563,10.2496,10.2496,343800.0
2005-09-12 13:30:00,15.35,15.36,15.34,15.35,240000.0,10.2496,10.2563,10.2429,10.2496,240000.0
2005-09-12 13:40:00,15.35,15.35,15.34,15.34,359100.0,10.2496,10.2496,10.2429,10.2429,359100.0
2005-09-12 13:50:00,15.34,15.34,15.32,15.33,911100.0,10.2429,10.2429,10.2296,10.2363,911100.0
2005-09-12 14:00:00,15.33,15.33,15.31,15.32,568200.0,10.2363,10.2363,10.2229,10.2296,568200.0
2005-09-12 14:10:00,15.33,15.34,15.31,15.32,863100.0,10.2363,10.2429,10.2229,10.2296,863100.0
2005-09-12 14:20:00,15.32,15.32,15.31,15.31,415500.0,10.2296,10.2296,10.2229,10.2229,415500.0
2005-09-12 14:30:00,15.31,15.32,15.3,15.3,758100.0,10.2229,10.2296,10.2162,10.2162,758100.0
2005-09-12 14:40:00,15.3,15.3,15.29,15.3,911100.0,10.2162,10.2162,10.2096,10.2162,911100.0
2005-09-12 14:50:00,15.3,15.31,15.29,15.31,798000.0,10.2162,10.2229,10.2096,10.2229,798000.0
2005-09-12 15:00:00,15.31,15.31,15.29,15.3,599700.0,10.2229,10.2229,10.2096,10.2162,599700.0
2005-09-12 15:10:00,15.3,15.33,15.3,15.32,768600.0,10.2162,10.2363,10.2162,10.2296,768600.0
2005-09-12 15:20:00,15.32,15.32,15.31,15.32,548100.0,10.2296,10.2296,10.2229,10.2296,548100.0
2005-09-12 15:30:00,15.32,15.32,15.31,15.32,837900.0,10.2296,10.2296,10.2229,10.2296,837900.0
2005-09-12 15:40:00,15.32,15.33,15.31,15.31,1418700.0,10.2296,10.2363,10.2229,10.2229,1418700.0
2005-09-12 15:50:00,15.31,15.32,15.27,15.3,3043200.0,10.2229,10.2296,10.1962,10.2162,3043200.0
2005-09-13 09:30:00,15.49,15.49,15.17,15.18,2107800.0,10.3431,10.3431,10.1294,10.1361,2107800.0
2005-09-13 09:40:00,15.17,15.18,15.08,15.1,2209800.0,10.1294,10.1361,10.0693,10.0827,2209800.0
2005-09-13 09:50:00,15.11,15.11,15.04,15.05,2229000.0,10.0894,10.0894,10.0426,10.0493,2229000.0
2005-09-13 10:00:00,15.06,15.09,15.05,15.09,1835700.0,10.056,10.076,10.0493,10.076,1835700.0
2005-09-13 10:10:00,15.09,15.11,15.08,15.09,1739100.0,10.076,10.0894,10.0693,10.076,1739100.0
2005-09-13 10:20:00,15.09,15.1,15.09,15.1,1513500.0,10.076,10.0827,10.076,10.0827,1513500.0
2005-09-13 10:30:00,15.1,15.1,15.09,15.1,892500.0,10.0827,10.0827,10.076,10.0827,892500.0
2005-09-13 10:40:00,15.1,15.1,15.07,15.08,1355100.0,10.0827,10.0827,10.0627,10.0693,1355100.0
2005-09-13 10:50:00,15.08,15.09,15.07,15.08,1080300.0,10.0693,10.076,10.0627,10.0693,1080300.0
2005-09-13 11:00:00,15.08,15.08,15.04,15.05,739500.0,10.0693,10.0693,10.0426,10.0493,739500.0
2005-09-13 11:10:00,15.05,15.06,15.03,15.03,1276800.0,10.0493,10.056,10.0359,10.0359,1276800.0
2005-09-13 11:20:00,15.03,15.04,15.02,15.04,1395300.0,10.0359,10.0426,10.0293,10.0426,1395300.0
2005-09-13 11:30:00,15.04,15.06,15.03,15.04,832500.0,10.0426,10.056,10.0359,10.0426,832500.0
2005-09-13 11:40:00,15.04,15.06,15.04,15.06,742500.0,10.0426,10.056,10.0426,10.056,742500.0
2005-09-13 11:50:00,15.06,15.1,15.06,15.09,1093200.0,10.056,10.0827,10.056,10.076,1093200.0
2005-09-13 12:00:00,15.08,15.1,15.08,15.08,693900.0,10.0693,10.0827,10.0693,10.0693,693900.0
2005-09-13 12:10:00,15.08,15.09,15.07,15.08,425400.0,10.0693,10.076,10.0627,10.0693,425400.0
2005-09-13 12:20:00,15.08,15.09,15.07,15.09,424200.0,10.0693,10.076,10.0627,10.076,424200.0
2005-09-13 12:30:00,15.09,15.09,15.08,15.09,369300.0,10.076,10.076,10.0693,10.076,369300.0
2005-09-13 12:40:00,15.09,15.1,15.09,15.1,671400.0,10.076,10.0827,10.076,10.0827,671400.0
2005-09-13 12:50:00,15.1,15.11,15.1,15.11,632700.0,10.0827,10.0894,10.0827,10.0894,632700.0
2005-09-13 13:00:00,15.11,15.12,15.1,15.11,722700.0,10.0894,10.096,10.0827,10.0894,722700.0
2005-09-13 13:10:00,15.11,15.12,15.11,15.12,478500.0,10.0894,10.096,10.0894,10.096,478500.0
2005-09-13 13:20:00,15.12,15.13,15.11,15.12,874800.0,10.096,10.1027,10.0894,10.096,874800.0
2005-09-13 13:30:00,15.11,15.12,15.1,15.11,366600.0,10.0894,10.096,10.0827,10.0894,366600.0
2005-09-13 13:40:00,15.11,15.11,15.04,15.05,927300.0,10.0894,10.0894,10.0426,10.0493,927300.0
2005-09-13 13:50:00,15.05,15.06,15.04,15.06,1020900.0,10.0493,10.056,10.0426,10.056,1020900.0
2005-09-13 14:00:00,15.06,15.08,15.05,15.07,1092900.0,10.056,10.0693,10.0493,10.0627,1092900.0
2005-09-13 14:10:00,15.08,15.13,15.07,15.11,1057500.0,10.0693,10.1027,10.0627,10.0894,1057500.0
2005-09-13 14:20:00,15.1,15.13,15.08,15.08,1011600.0,10.0827,10.1027,10.0693,10.0693,1011600.0
2005-09-13 14:30:00,15.08,15.09,15.07,15.08,592200.0,10.0693,10.076,10.0627,10.0693,592200.0
2005-09-13 14:40:00,15.08,15.09,15.04,15.05,1072500.0,10.0693,10.076,10.0426,10.0493,1072500.0
2005-09-13 14:50:00,15.05,15.05,15.04,15.05,1024200.0,10.0493,10.0493,10.0426,10.0493,1024200.0
2005-09-13 15:00:00,15.05,15.05,15.03,15.03,864900.0,10.0493,10.0493,10.0359,10.0359,864900.0
2005-09-13 15:10:00,15.03,15.06,15.01,15.05,1755000.0,10.0359,10.056,10.0226,10.0493,1755000.0
2005-09-13 15:20:00,15.05,15.06,15.02,15.05,1179000.0,10.0493,10.056,10.0293,10.0493,1179000.0
2005-09-13 15:30:00,15.05,15.08,15.04,15.07,1512000.0,10.0493,10.0693,10.0426,10.0627,1512000.0
2005-09-13 15:40:00,15.07,15.07,15.02,15.02,2001900.0,10.0627,10.0627,10.0293,10.0293,2001900.0
2005-09-13 15:50:00,15.02,15.03,15.01,15.02,3137100.0,10.0293,10.0359,10.0226,10.0293,3137100.0
2005-09-14 09:30:00,15.06,15.1,15.04,15.07,1187100.0,10.056,10.0827,10.0426,10.0627,1187100.0
2005-09-14 09:40:00,15.07,15.07,15.01,15.01,1061100.0,10.0627,10.0627,10.0226,10.0226,1061100.0
2005-09-14 09:50:00,15.01,15.02,14.99,15.01,1587000.0,10.0226,10.0293,10.0092,10.0226,1587000.0
2005-09-14 10:00:00,15.01,15.03,14.99,14.99,829800.0,10.0226,10.0359,10.0092,10.0092,829800.0
2005-09-14 10:10:00,15.0,15.0,14.97,14.98,998400.0,10.0159,10.0159,9.9959,10.0026,998400.0
2005-09-14 10:20:00,14.98,15.05,14.96,14.97,1803300.0,10.0026,10.0493,9.9892,9.9959,1803300.0
2005-09-14 10:30:00,14.97,14.98,14.97,14.98,1935300.0,9.9959,10.0026,9.9959,10.0026,1935300.0
2005-09-14 10:40:00,14.98,14.99,14.97,14.98,680100.0,10.0026,10.0092,9.9959,10.0026,680100.0
2005-09-14 10:50:00,14.98,14.99,14.96,14.97,707100.0,10.0026,10.0092,9.9892,9.9959,707100.0
2005-09-14 11:00:00,14.97,14.98,14.96,14.97,663900.0,9.9959,10.0026,9.9892,9.9959,663900.0
2005-09-14 11:10:00,14.97,14.98,14.95,14.96,767700.0,9.9959,10.0026,9.9825,9.9892,767700.0
2005-09-14 11:20:00,14.96,14.96,14.94,14.95,744900.0,9.9892,9.9892,9.9759,9.9825,744900.0
2005-09-14 11:30:00,14.95,15.02,14.95,14.97,874800.0,9.9825,10.0293,9.9825,9.9959,874800.0
2005-09-14 11:40:00,14.97,14.97,14.95,14.96,308400.0,9.9959,9.9959,9.9825,9.9892,308400.0
2005-09-14 11:50:00,14.96,14.96,14.95,14.95,374400.0,9.9892,9.9892,9.9825,9.9825,374400.0
2005-09-14 12:00:00,14.95,14.97,14.94,14.96,546300.0,9.9825,9.9959,9.9759,9.9892,546300.0
2005-09-14 12:10:00,14.96,14.97,14.96,14.96,414600.0,9.9892,9.9959,9.9892,9.9892,414600.0
2005-09-14 12:20:00,14.96,14.96,14.94,14.95,270600.0,9.9892,9.9892,9.9759,9.9825,270600.0
2005-09-14 12:30:00,14.94,14.95,14.94,14.94,720000.0,9.9759,9.9825,9.9759,9.9759,720000.0
2005-09-14 12:40:00,14.94,14.94,14.93,14.93,1095000.0,9.9759,9.9759,9.9692,9.9692,1095000.0
2005-09-14 12:50:00,14.93,14.95,14.92,14.95,784500.0,9.9692,9.9825,9.9625,9.9825,784500.0
2005-09-14 13:00:00,14.95,14.97,14.94,14.96,623700.0,9.9825,9.9959,9.9759,9.9892,623700.0
2005-09-14 13:10:00,14.95,14.96,14.93,14.93,424800.0,9.9825,9.9892,9.9692,9.9692,424800.0
2005-09-14 13:20:00,14.93,14.94,14.93,14.93,495600.0,9.9692,9.9759,9.9692,9.9692,495600.0
2005-09-14 13:30:00,14.93,14.94,14.93,14.93,594300.0,9.9692,9.9759,9.9692,9.9692,594300.0
2005-09-14 13:40:00,14.93,14.94,14.92,14.93,519000.0,9.9692,9.9759,9.9625,9.9692,519000.0
2005-09-14 13:50:00,14.93,14.95,14.91,14.94,1287300.0,9.9692,9.9825,9.9558,9.9759,1287300.0
2005-09-14 14:00:00,14.94,14.94,14.92,14.92,706500.0,9.9759,9.9759,9.9625,9.9625,706500.0
2005-09-14 14:10:00,14.92,14.92,14.9,14.9,977400.0,9.9625,9.9625,9.9491,9.9491,977400.0
2005-09-14 14:20:00,14.9,14.9,14.89,14.9,1577100.0,9.9491,9.9491,9.9425,9.9491,1577100.0
2005-09-14 14:30:00,14.9,14.91,14.88,14.9,1103100.0,9.9491,9.9558,9.9358,9.9491,1103100.0
2005-09-14 14:40:00,14.9,14.9,14.88,14.89,1332900.0,9.9491,9.9491,9.9358,9.9425,1332900.0
2005-09-14 14:50:00,14.89,14.92,14.88,14.91,1183500.0,9.9425,9.9625,9.9358,9.9558,1183500.0
2005-09-14 15:00:00,14.91,14.92,14.89,14.89,1631700.0,9.9558,9.9625,9.9425,9.9425,1631700.0
2005-09-14 15:10:00,14.89,14.89,14.87,14.87,1318200.0,9.9425,9.9425,9.9291,9.9291,1318200.0
2005-09-14 15:20:00,14.87,14.89,14.86,14.89,2194500.0,9.9291,9.9425,9.9224,9.9425,2194500.0
2005-09-14 15:30:00,14.89,14.89,14.87,14.89,2166000.0,9.9425,9.9425,9.9291,9.9425,2166000.0
2005-09-14 15:40:00,14.89,14.91,14.88,14.9,2232000.0,9.9425,9.9558,9.9358,9.9491,2232000.0
2005-09-14 15:50:00,14.9,14.9,14.88,14.89,3206700.0,9.9491,9.9491,9.9358,9.9425,3206700.0
2005-09-15 09:30:00,14.9,14.93,14.85,14.86,2364300.0,9.9491,9.9692,9.9158,9.9224,2364300.0
2005-09-15 09:40:00,14.86,14.88,14.85,14.85,1790400.0,9.9224,9.9358,9.9158,9.9158,1790400.0
2005-09-15 09:50:00,14.85,14.88,14.85,14.87,1314600.0,9.9158,9.9358,9.9158,9.9291,1314600.0
2005-09-15 10:00:00,14.87,14.87,14.84,14.85,2903100.0,9.9291,9.9291,9.9091,9.9158,2903100.0
2005-09-15 10:10:00,14.85,14.85,14.78,14.83,2808900.0,9.9158,9.9158,9.869,9.9024,2808900.0
2005-09-15 10:20:00,14.83,14.88,14.82,14.83,3432000.0,9.9024,9.9358,9.8957,9.9024,3432000.0
2005-09-15 10:30:00,14.84,14.85,14.82,14.82,1681200.0,9.9091,9.9158,9.8957,9.8957,1681200.0
2005-09-15 10:40:00,14.82,14.83,14.77,14.77,1572900.0,9.8957,9.9024,9.8623,9.8623,1572900.0
2005-09-15 10:50:00,14.77,14.83,14.77,14.8,1539000.0,9.8623,9.9024,9.8623,9.8824,1539000.0
2005-09-15 11:00:00,14.8,14.8,14.46,14.8,1589700.0,9.8824,9.8824,9.6553,9.8824,1589700.0
2005-09-15 11:10:00,14.8,14.81,14.77,14.8,1207800.0,9.8824,9.889,9.8623,9.8824,1207800.0
2005-09-15 11:20:00,14.8,14.82,14.8,14.81,740700.0,9.8824,9.8957,9.8824,9.889,740700.0
2005-09-15 11:30:00,14.81,14.82,14.8,14.82,692700.0,9.889,9.8957,9.8824,9.8957,692700.0
2005-09-15 11:40:00,14.82,14.83,14.81,14.82,1079100.0,9.8957,9.9024,9.889,9.8957,1079100.0
2005-09-15 11:50:00,14.82,14.83,14.81,14.81,932100.0,9.8957,9.9024,9.889,9.889,932100.0
2005-09-15 12:00:00,14.81,14.81,14.78,14.78,1568100.0,9.889,9.889,9.869,9.869,1568100.0
2005-09-15 12:10:00,14.78,14.8,14.77,14.8,1117800.0,9.869,9.8824,9.8623,9.8824,1117800.0
2005-09-15 12:20:00,14.8,14.8,14.78,14.8,728700.0,9.8824,9.8824,9.869,9.8824,728700.0
2005-09-15 12:30:00,14.8,14.8,14.79,14.79,421200.0,9.8824,9.8824,9.8757,9.8757,421200.0
2005-09-15 12:40:00,14.79,14.79,14.78,14.78,673200.0,9.8757,9.8757,9.869,9.869,673200.0
2005-09-15 12:50:00,14.78,14.79,14.77,14.79,1133400.0,9.869,9.8757,9.8623,9.8757,1133400.0
2005-09-15 13:00:00,14.78,14.81,14.78,14.81,835500.0,9.869,9.889,9.869,9.889,835500.0
2005-09-15 13:10:00,14.81,14.83,14.81,14.83,850800.0,9.889,9.9024,9.889,9.9024,850800.0
2005-09-15 13:20:00,14.83,14.85,14.83,14.84,1080900.0,9.9024,9.9158,9.9024,9.9091,1080900.0
2005-09-15 13:30:00,14.84,14.84,14.82,14.83,614700.0,9.9091,9.9091,9.8957,9.9024,614700.0
2005-09-15 13:40:00,14.83,14.84,14.81,14.81,746400.0,9.9024,9.9091,9.889,9.889,746400.0
2005-09-15 13:50:00,14.81,14.82,14.79,14.79,786600.0,9.889,9.8957,9.8757,9.8757,786600.0
2005-09-15 14:00:00,14.79,14.8,14.77,14.78,1618200.0,9.8757,9.8824,9.8623,9.869,1618200.0
2005-09-15 14:10:00,14.79,14.79,14.77,14.77,573300.0,9.8757,9.8757,9.8623,9.8623,573300.0
2005-09-15 14:20:00,14.77,14.79,14.77,14.79,970500.0,9.8623,9.8757,9.8623,9.8757,970500.0
2005-09-15 14:30:00,14.79,14.81,14.78,14.78,1028100.0,9.8757,9.889,9.869,9.869,1028100.0
2005-09-15 14:40:00,14.77,14.79,14.77,14.78,761700.0,9.8623,9.8757,9.8623,9.869,761700.0
2005-09-15 14:50:00,14.78,14.79,14.78,14.78,615000.0,9.869,9.8757,9.869,9.869,615000.0
2005-09-15 15:00:00,14.78,14.8,14.78,14.78,1272300.0,9.869,9.8824,9.869,9.869,1272300.0
2005-09-15 15:10:00,14.78,14.78,14.77,14.78,858300.0,9.869,9.869,9.8623,9.869,858300.0
2005-09-15 15:20:00,14.77,14.78,14.75,14.75,1472100.0,9.8623,9.869,9.849,9.849,1472100.0
2005-09-15 15:30:00,14.75,14.77,14.74,14.77,1781400.0,9.849,9.8623,9.8423,9.8623,1781400.0
2005-09-15 15:40:00,14.77,14.78,14.75,14.78,1829700.0,9.8623,9.869,9.849,9.869,1829700.0
2005-09-15 15:50:00,14.78,14.8,14.76,14.77,3094500.0,9.869,9.8824,9.8557,9.8623,3094500.0
2005-09-16 09:30:00,14.74,14.82,14.73,14.75,14555700.0,9.8423,9.8957,9.8356,9.849,14555700.0
2005-09-16 09:40:00,14.75,14.8,14.73,14.77,1926900.0,9.849,9.8824,9.8356,9.8623,1926900.0
2005-09-16 09:50:00,14.77,14.8,14.76,14.79,2036100.0,9.8623,9.8824,9.8557,9.8757,2036100.0
2005-09-16 10:00:00,14.79,14.82,14.79,14.79,2220900.0,9.8757,9.8957,9.8757,9.8757,2220900.0
2005-09-16 10:10:00,14.79,14.82,14.77,14.78,1798800.0,9.8757,9.8957,9.8623,9.869,1798800.0
2005-09-16 10:20:00,14.78,14.79,14.75,14.76,1572000.0,9.869,9.8757,9.849,9.8557,1572000.0
2005-09-16 10:30:00,14.77,14.78,14.75,14.75,1637400.0,9.8623,9.869,9.849,9.849,1637400.0
2005-09-16 10:40:00,14.75,14.75,14.73,14.73,2271300.0,9.849,9.849,9.8356,9.8356,2271300.0
2005-09-16 10:50:00,14.73,14.75,14.71,14.72,2205600.0,9.8356,9.849,9.8223,9.829,2205600.0
2005-09-16 11:00:00,14.72,14.73,14.71,14.72,2627700.0,9.829,9.8356,9.8223,9.829,2627700.0
2005-09-16 11:10:00,14.72,14.73,14.71,14.72,2507400.0,9.829,9.8356,9.8223,9.829,2507400.0
2005-09-16 11:20:00,14.72,14.75,14.71,14.74,2090100.0,9.829,9.849,9.8223,9.8423,2090100.0
2005-09-16 11:30:00,14.74,14.74,14.73,14.73,1739400.0,9.8423,9.8423,9.8356,9.8356,1739400.0
2005-09-16 11:40:00,14.73,14.73,14.71,14.72,1530000.0,9.8356,9.8356,9.8223,9.829,1530000.0
2005-09-16 11:50:00,14.72,14.72,14.7,14.71,1375500.0,9.829,9.829,9.8156,9.8223,1375500.0
2005-09-16 12:00:00,14.71,14.73,14.71,14.71,1579200.0,9.8223,9.8356,9.8223,9.8223,1579200.0
2005-09-16 12:10:00,14.71,14.71,14.7,14.7,2612700.0,9.8223,9.8223,9.8156,9.8156,2612700.0
2005-09-16 12:20:00,14.7,14.71,14.7,14.7,1926300.0,9.8156,9.8223,9.8156,9.8156,1926300.0
2005-09-16 12:30:00,14.7,14.7,14.68,14.68,3363600.0,9.8156,9.8156,9.8022,9.8022,3363600.0
2005-09-16 12:40:00,14.68,14.7,14.67,14.67,4006800.0,9.8022,9.8156,9.7956,9.7956,4006800.0
2005-09-16 12:50:00,14.67,14.68,14.67,14.68,2238300.0,9.7956,9.8022,9.7956,9.8022,2238300.0
2005-09-16 13:00:00,14.68,14.68,14.67,14.67,2058900.0,9.8022,9.8022,9.7956,9.7956,2058900.0
2005-09-16 13:10:00,14.67,14.69,14.66,14.68,4135200.0,9.7956,9.8089,9.7889,9.8022,4135200.0
2005-09-16 13:20:00,14.68,14.68,14.66,14.67,2427900.0,9.8022,9.8022,9.7889,9.7956,2427900.0
2005-09-16 13:30:00,14.67,14.68,14.67,14.67,2219400.0,9.7956,9.8022,9.7956,9.7956,2219400.0
2005-09-16 13:40:00,14.67,14.68,14.66,14.68,2179200.0,9.7956,9.8022,9.7889,9.8022,2179200.0
2005-09-16 13:50:00,14.68,14.7,14.67,14.68,2039100.0,9.8022,9.8156,9.7956,9.8022,2039100.0
2005-09-16 14:00:00,14.69,14.7,14.67,14.68,2207100.0,9.8089,9.8156,9.7956,9.8022,2207100.0
2005-09-16 14:10:00,14.68,14.69,14.67,14.69,2095500.0,9.8022,9.8089,9.7956,9.8089,2095500.0
2005-09-16 14:20:00,14.68,14.69,14.67,14.68,2095800.0,9.8022,9.8089,9.7956,9.8022,2095800.0
2005-09-16 14:30:00,14.67,14.69,14.67,14.68,2885700.0,9.7956,9.8089,9.7956,9.8022,2885700.0
2005-09-16 14:40:00,14.68,14.69,14.67,14.69,3384900.0,9.8022,9.8089,9.7956,9.8089,3384900.0
2005-09-16 14:50:00,14.69,14.72,14.69,14.71,2706300.0,9.8089,9.829,9.8089,9.8223,2706300.0
2005-09-16 15:00:00,14.71,14.75,14.71,14.74,5581200.0,9.8223,9.849,9.8223,9.8423,5581200.0
2005-09-16 15:10:00,14.74,14.76,14.72,14.72,4582500.0,9.8423,9.8557,9.829,9.829,4582500.0
2005-09-16 15:20:00,14.72,14.73,14.7,14.71,3521100.0,9.829,9.8356,9.8156,9.8223,3521100.0
2005-09-16 15:30:00,14.71,14.71,14.66,14.67,13640400.0,9.8223,9.8223,9.7889,9.7956,13640400.0
2005-09-16 15:40:00,14.67,14.67,14.61,14.63,19048800.0,9.7956,9.7956,9.7555,9.7689,19048800.0
2005-09-16 15:50:00,14.64,14.66,14.61,14.63,26897100.0,9.7755,9.7889,9.7555,9.7689,26897100.0
2005-09-19 09:30:00,14.67,14.69,14.65,14.69,6111900.0,9.7956,9.8089,9.7822,9.8089,6111900.0
2005-09-19 09:40:00,14.69,14.69,14.65,14.68,5506500.0,9.8089,9.8089,9.7822,9.8022,5506500.0
2005-09-19 09:50:00,14.67,14.71,14.67,14.7,3036600.0,9.7956,9.8223,9.7956,9.8156,3036600.0
2005-09-19 10:00:00,14.7,14.73,14.69,14.69,4083300.0,9.8156,9.8356,9.8089,9.8089,4083300.0
2005-09-19 10:10:00,14.69,14.71,14.68,14.71,5510400.0,9.8089,9.8223,9.8022,9.8223,5510400.0
2005-09-19 10:20:00,14.71,14.74,14.71,14.72,3377700.0,9.8223,9.8423,9.8223,9.829,3377700.0
2005-09-19 10:30:00,14.72,14.75,14.71,14.72,3604800.0,9.829,9.849,9.8223,9.829,3604800.0
2005-09-19 10:40:00,14.72,14.73,14.7,14.72,2193300.0,9.829,9.8356,9.8156,9.829,2193300.0
2005-09-19 10:50:00,14.72,14.72,14.68,14.69,3504600.0,9.829,9.829,9.8022,9.8089,3504600.0
2005-09-19 11:00:00,14.69,14.69,14.67,14.69,3736200.0,9.8089,9.8089,9.7956,9.8089,3736200.0
2005-09-19 11:10:00,14.69,14.69,14.68,14.68,2668200.0,9.8089,9.8089,9.8022,9.8022,2668200.0
2005-09-19 11:20:00,14.69,14.69,14.68,14.68,2220000.0,9.8089,9.8089,9.8022,9.8022,2220000.0
2005-09-19 11:30:00,14.68,14.69,14.66,14.67,3212100.0,9.8022,9.8089,9.7889,9.7956,3212100.0
2005-09-19 11:40:00,14.67,14.67,14.65,14.65,2262300.0,9.7956,9.7956,9.7822,9.7822,2262300.0
2005-09-19 11:50:00,14.65,14.66,14.65,14.66,1202400.0,9.7822,9.7889,9.7822,9.7889,1202400.0
2005-09-19 12:00:00,14.66,14.68,14.66,14.68,1614900.0,9.7889,9.8022,9.7889,9.8022,1614900.0
2005-09-19 12:10:00,14.67,14.68,14.67,14.67,1491600.0,9.7956,9.8022,9.7956,9.7956,1491600.0
2005-09-19 12:20:00,14.67,14.68,14.67,14.67,825900.0,9.7956,9.8022,9.7956,9.7956,825900.0
2005-09-19 12:30:00,14.67,14.68,14.67,14.68,1152600.0,9.7956,9.8022,9.7956,9.8022,1152600.0
2005-09-19 12:40:00,14.68,14.69,14.67,14.68,1251900.0,9.8022,9.8089,9.7956,9.8022,1251900.0
2005-09-19 12:50:00,14.68,14.69,14.68,14.68,1011600.0,9.8022,9.8089,9.8022,9.8022,1011600.0
2005-09-19 13:00:00,14.68,14.68,14.67,14.68,1698900.0,9.8022,9.8022,9.7956,9.8022,1698900.0
2005-09-19 13:10:00,14.68,14.68,14.66,14.67,1694700.0,9.8022,9.8022,9.7889,9.7956,1694700.0
2005-09-19 13:20:00,14.67,14.68,14.66,14.66,1093200.0,9.7956,9.8022,9.7889,9.7889,1093200.0
2005-09-19 13:30:00,14.66,14.68,14.66,14.68,915300.0,9.7889,9.8022,9.7889,9.8022,915300.0
2005-09-19 13:40:00,14.68,14.69,14.67,14.68,1669200.0,9.8022,9.8089,9.7956,9.8022,1669200.0
2005-09-19 13:50:00,14.67,14.7,14.67,14.69,1530300.0,9.7956,9.8156,9.7956,9.8089,1530300.0
2005-09-19 14:00:00,14.69,14.7,14.68,14.68,1013700.0,9.8089,9.8156,9.8022,9.8022,1013700.0
2005-09-19 14:10:00,14.69,14.69,14.67,14.67,1393500.0,9.8089,9.8089,9.7956,9.7956,1393500.0
2005-09-19 14:20:00,14.67,14.68,14.65,14.66,3040500.0,9.7956,9.8022,9.7822,9.7889,3040500.0
2005-09-19 14:30:00,14.66,14.68,14.65,14.65,2485800.0,9.7889,9.8022,9.7822,9.7822,2485800.0
2005-09-19 14:40:00,14.65,14.67,14.64,14.65,2984400.0,9.7822,9.7956,9.7755,9.7822,2984400.0
2005-09-19 14:50:00,14.65,14.66,14.64,14.65,1248900.0,9.7822,9.7889,9.7755,9.7822,1248900.0
2005-09-19 15:00:00,14.65,14.66,14.64,14.64,1615200.0,9.7822,9.7889,9.7755,9.7755,1615200.0
2005-09-19 15:10:00,14.64,14.64,14.61,14.62,2285100.0,9.7755,9.7755,9.7555,9.7622,2285100.0
2005-09-19 15:20:00,14.62,14.68,14.61,14.62,3023400.0,9.7622,9.8022,9.7555,9.7622,3023400.0
2005-09-19 15:30:00,14.63,14.65,14.62,14.64,2365200.0,9.7689,9.7822,9.7622,9.7755,2365200.0
2005-09-19 15:40:00,14.63,14.67,14.63,14.66,4042200.0,9.7689,9.7956,9.7689,9.7889,4042200.0
2005-09-19 15:50:00,14.67,14.68,14.66,14.67,3339600.0,9.7956,9.8022,9.7889,9.7956,3339600.0
2005-09-20 09:30:00,14.69,14.72,14.68,14.71,1995600.0,9.8089,9.829,9.8022,9.8223,1995600.0
2005-09-20 09:40:00,14.71,14.72,14.67,14.7,1910100.0,9.8223,9.829,9.7956,9.8156,1910100.0
2005-09-20 09:50:00,14.69,14.71,14.67,14.68,3043800.0,9.8089,9.8223,9.7956,9.8022,3043800.0
2005-09-20 10:00:00,14.68,14.7,14.67,14.69,1307700.0,9.8022,9.8156,9.7956,9.8089,1307700.0
2005-09-20 10:10:00,14.69,14.71,14.69,14.69,1049100.0,9.8089,9.8223,9.8089,9.8089,1049100.0
2005-09-20 10:20:00,14.7,14.7,14.67,14.68,1822200.0,9.8156,9.8156,9.7956,9.8022,1822200.0
2005-09-20 10:30:00,14.68,14.68,14.65,14.66,1102200.0,9.8022,9.8022,9.7822,9.7889,1102200.0
2005-09-20 10:40:00,14.66,14.67,14.65,14.67,1093200.0,9.7889,9.7956,9.7822,9.7956,1093200.0
2005-09-20 10:50:00,14.67,14.67,14.65,14.66,871500.0,9.7956,9.7956,9.7822,9.7889,871500.0
2005-09-20 11:00:00,14.66,14.66,14.63,14.64,1299300.0,9.7889,9.7889,9.7689,9.7755,1299300.0
2005-09-20 11:10:00,14.64,14.64,14.62,14.62,1700400.0,9.7755,9.7755,9.7622,9.7622,1700400.0
2005-09-20 11:20:00,14.62,14.62,14.6,14.61,1246200.0,9.7622,9.7622,9.7488,9.7555,1246200.0
2005-09-20 11:30:00,14.6,14.63,14.6,14.62,757500.0,9.7488,9.7689,9.7488,9.7622,757500.0
2005-09-20 11:40:00,14.62,14.64,14.62,14.63,999000.0,9.7622,9.7755,9.7622,9.7689,999000.0
2005-09-20 11:50:00,14.63,14.64,14.63,14.63,908400.0,9.7689,9.7755,9.7689,9.7689,908400.0
2005-09-20 12:00:00,14.63,14.64,14.62,14.62,667200.0,9.7689,9.7755,9.7622,9.7622,667200.0
2005-09-20 12:10:00,14.62,14.63,14.61,14.63,928200.0,9.7622,9.7689,9.7555,9.7689,928200.0
2005-09-20 12:20:00,14.63,14.63,14.62,14.62,702000.0,9.7689,9.7689,9.7622,9.7622,702000.0
2005-09-20 12:30:00,14.62,14.62,14.61,14.62,801000.0,9.7622,9.7622,9.7555,9.7622,801000.0
2005-09-20 12:40:00,14.62,14.62,14.61,14.61,700500.0,9.7622,9.7622,9.7555,9.7555,700500.0
2005-09-20 12:50:00,14.62,14.62,14.6,14.61,1087800.0,9.7622,9.7622,9.7488,9.7555,1087800.0
2005-09-20 13:00:00,14.61,14.61,14.6,14.61,801600.0,9.7555,9.7555,9.7488,9.7555,801600.0
2005-09-20 13:10:00,14.61,14.61,14.58,14.58,1323000.0,9.7555,9.7555,9.7355,9.7355,1323000.0
2005-09-20 13:20:00,14.58,14.58,14.57,14.57,1325100.0,9.7355,9.7355,9.7288,9.7288,1325100.0
2005-09-20 13:30:00,14.57,14.58,14.57,14.57,702900.0,9.7288,9.7355,9.7288,9.7288,702900.0
2005-09-20 13:40:00,14.58,14.58,14.57,14.58,905400.0,9.7355,9.7355,9.7288,9.7355,905400.0
2005-09-20 13:50:00,14.58,14.6,14.58,14.58,755700.0,9.7355,9.7488,9.7355,9.7355,755700.0
2005-09-20 14:00:00,14.58,14.59,14.58,14.58,1211400.0,9.7355,9.7421,9.7355,9.7355,1211400.0
2005-09-20 14:10:00,14.58,14.59,14.55,14.57,1761300.0,9.7355,9.7421,9.7154,9.7288,1761300.0
2005-09-20 14:20:00,14.57,14.57,14.5,14.52,3859500.0,9.7288,9.7288,9.682,9.6954,3859500.0
2005-09-20 14:30:00,14.52,14.56,14.52,14.52,2264400.0,9.6954,9.7221,9.6954,9.6954,2264400.0
2005-09-20 14:40:00,14.52,14.52,14.44,14.46,4784100.0,9.6954,9.6954,9.642,9.6553,4784100.0
2005-09-20 14:50:00,14.46,14.46,14.4,14.44,4225800.0,9.6553,9.6553,9.6153,9.642,4225800.0
2005-09-20 15:00:00,14.44,14.44,14.36,14.42,4742400.0,9.642,9.642,9.5886,9.6286,4742400.0
2005-09-20 15:10:00,14.42,14.45,14.42,14.43,3052800.0,9.6286,9.6487,9.6286,9.6353,3052800.0
2005-09-20 15:20:00,14.43,14.51,14.42,14.47,2433300.0,9.6353,9.6887,9.6286,9.662,2433300.0
2005-09-20 15:30:00,14.47,14.47,14.42,14.43,4718400.0,9.662,9.662,9.6286,9.6353,4718400.0
2005-09-20 15:40:00,14.43,14.44,14.4,14.43,4510500.0,9.6353,9.642,9.6153,9.6353,4510500.0
2005-09-20 15:50:00,14.43,14.43,14.41,14.41,3989700.0,9.6353,9.6353,9.622,9.622,3989700.0
2005-09-21 09:30:00,14.34,14.37,14.32,14.34,4342800.0,9.5752,9.5952,9.5619,9.5752,4342800.0
2005-09-21 09:40:00,14.34,14.36,14.01,14.34,4617000.0,9.5752,9.5886,9.3549,9.5752,4617000.0
2005-09-21 09:50:00,14.34,14.34,14.32,14.34,3769500.0,9.5752,9.5752,9.5619,9.5752,3769500.0
2005-09-21 10:00:00,14.34,14.36,14.32,14.33,3881100.0,9.5752,9.5886,9.5619,9.5685,3881100.0
2005-09-21 10:10:00,14.32,14.33,14.27,14.29,3253500.0,9.5619,9.5685,9.5285,9.5418,3253500.0
2005-09-21 10:20:00,14.3,14.32,14.29,14.3,1686900.0,9.5485,9.5619,9.5418,9.5485,1686900.0
2005-09-21 10:30:00,14.29,14.36,14.29,14.35,3760800.0,9.5418,9.5886,9.5418,9.5819,3760800.0
2005-09-21 10:40:00,14.35,14.37,14.32,14.34,1587300.0,9.5819,9.5952,9.5619,9.5752,1587300.0
2005-09-21 10:50:00,14.34,14.38,14.32,14.36,2046600.0,9.5752,9.6019,9.5619,9.5886,2046600.0
2005-09-21 11:00:00,14.36,14.37,14.35,14.36,1608900.0,9.5886,9.5952,9.5819,9.5886,1608900.0
2005-09-21 11:10:00,14.36,14.36,14.33,14.34,1710600.0,9.5886,9.5886,9.5685,9.5752,1710600.0
2005-09-21 11:20:00,14.34,14.34,14.3,14.32,1931100.0,9.5752,9.5752,9.5485,9.5619,1931100.0
2005-09-21 11:30:00,14.32,14.34,14.31,14.32,1162500.0,9.5619,9.5752,9.5552,9.5619,1162500.0
2005-09-21 11:40:00,14.32,14.35,14.32,14.32,891300.0,9.5619,9.5819,9.5619,9.5619,891300.0
2005-09-21 11:50:00,14.32,14.33,14.27,14.28,1536300.0,9.5619,9.5685,9.5285,9.5351,1536300.0
2005-09-21 12:00:00,14.28,14.3,14.27,14.28,1800300.0,9.5351,9.5485,9.5285,9.5351,1800300.0
2005-09-21 12:10:00,14.28,14.32,14.27,14.32,963900.0,9.5351,9.5619,9.5285,9.5619,963900.0
2005-09-21 12:20:00,14.31,14.33,14.31,14.31,1820700.0,9.5552,9.5685,9.5552,9.5552,1820700.0
2005-09-21 12:30:00,14.31,14.31,14.28,14.29,1020600.0,9.5552,9.5552,9.5351,9.5418,1020600.0
2005-09-21 12:40:00,14.29,14.3,14.27,14.28,1253400.0,9.5418,9.5485,9.5285,9.5351,1253400.0
2005-09-21 12:50:00,14.27,14.32,14.27,14.3,1874100.0,9.5285,9.5619,9.5285,9.5485,1874100.0
2005-09-21 13:00:00,14.3,14.31,14.29,14.29,1245300.0,9.5485,9.5552,9.5418,9.5418,1245300.0
2005-09-21 13:10:00,14.29,14.29,14.26,14.26,1396500.0,9.5418,9.5418,9.5218,9.5218,1396500.0
2005-09-21 13:20:00,14.26,14.28,14.25,14.26,1809600.0,9.5218,9.5351,9.5151,9.5218,1809600.0
2005-09-21 13:30:00,14.26,14.27,14.22,14.22,1813800.0,9.5218,9.5285,9.4951,9.4951,1813800.0
2005-09-21 13:40:00,14.23,14.23,14.21,14.21,1647600.0,9.5018,9.5018,9.4884,9.4884,1647600.0
2005-09-21 13:50:00,14.21,14.22,14.18,14.21,2015400.0,9.4884,9.4951,9.4684,9.4884,2015400.0
2005-09-21 14:00:00,14.21,14.23,14.19,14.21,1463400.0,9.4884,9.5018,9.4751,9.4884,1463400.0
2005-09-21 14:10:00,14.21,14.21,14.19,14.2,1023300.0,9.4884,9.4884,9.4751,9.4817,1023300.0
2005-09-21 14:20:00,14.21,14.23,14.2,14.21,1382100.0,9.4884,9.5018,9.4817,9.4884,1382100.0
2005-09-21 14:30:00,14.21,14.22,14.19,14.22,1476600.0,9.4884,9.4951,9.4751,9.4951,1476600.0
2005-09-21 14:40:00,14.22,14.23,14.21,14.22,1545900.0,9.4951,9.5018,9.4884,9.4951,1545900.0
2005-09-21 14:50:00,14.22,14.26,14.22,14.24,2554800.0,9.4951,9.5218,9.4951,9.5084,2554800.0
2005-09-21 15:00:00,14.23,14.24,14.17,14.18,2133000.0,9.5018,9.5084,9.4617,9.4684,2133000.0
2005-09-21 15:10:00,14.19,14.2,14.17,14.18,2124000.0,9.4751,9.4817,9.4617,9.4684,2124000.0
2005-09-21 15:20:00,14.18,14.19,14.17,14.17,2995500.0,9.4684,9.4751,9.4617,9.4617,2995500.0
2005-09-21 15:30:00,14.17,14.19,14.14,14.17,2221800.0,9.4617,9.4751,9.4417,9.4617,2221800.0
2005-09-21 15:40:00,14.17,14.19,14.16,14.18,1943700.0,9.4617,9.4751,9.455,9.4684,1943700.0
2005-09-21 15:50:00,14.18,14.19,14.15,14.16,3067800.0,9.4684,9.4751,9.4483,9.455,3067800.0
2005-09-22 09:30:00,14.15,14.23,14.15,14.2,3249600.0,9.4483,9.5018,9.4483,9.4817,3249600.0
2005-09-22 09:40:00,14.2,14.23,14.11,14.17,2894700.0,9.4817,9.5018,9.4216,9.4617,2894700.0
2005-09-22 09:50:00,14.17,14.23,14.14,14.21,2585100.0,9.4617,9.5018,9.4417,9.4884,2585100.0
2005-09-22 10:00:00,14.21,14.27,14.13,14.26,3119400.0,9.4884,9.5285,9.435,9.5218,3119400.0
2005-09-22 10:10:00,14.13,14.32,14.13,14.3,3470700.0,9.435,9.5619,9.435,9.5485,3470700.0
2005-09-22 10:20:00,14.3,14.32,14.25,14.28,1962600.0,9.5485,9.5619,9.5151,9.5351,1962600.0
2005-09-22 10:30:00,14.28,14.3,14.26,14.26,1216800.0,9.5351,9.5485,9.5218,9.5218,1216800.0
2005-09-22 10:40:00,14.26,14.27,14.23,14.24,1431000.0,9.5218,9.5285,9.5018,9.5084,1431000.0
2005-09-22 10:50:00,14.24,14.24,14.18,14.19,1506600.0,9.5084,9.5084,9.4684,9.4751,1506600.0
2005-09-22 11:00:00,14.19,14.24,14.18,14.2,995100.0,9.4751,9.5084,9.4684,9.4817,995100.0
2005-09-22 11:10:00,14.2,14.22,14.19,14.2,675600.0,9.4817,9.4951,9.4751,9.4817,675600.0
2005-09-22 11:20:00,14.2,14.2,14.18,14.2,1546500.0,9.4817,9.4817,9.4684,9.4817,1546500.0
2005-09-22 11:30:00,14.2,14.22,14.2,14.22,1421400.0,9.4817,9.4951,9.4817,9.4951,1421400.0
2005-09-22 11:40:00,14.22,14.27,14.22,14.26,1087500.0,9.4951,9.5285,9.4951,9.5218,1087500.0
2005-09-22 11:50:00,14.26,14.3,14.23,14.28,795000.0,9.5218,9.5485,9.5018,9.5351,795000.0
2005-09-22 12:00:00,14.28,14.29,14.2,14.22,1160400.0,9.5351,9.5418,9.4817,9.4951,1160400.0
2005-09-22 12:10:00,14.23,14.25,14.21,14.23,643200.0,9.5018,9.5151,9.4884,9.5018,643200.0
2005-09-22 12:20:00,14.22,14.32,14.22,14.32,1520400.0,9.4951,9.5619,9.4951,9.5619,1520400.0
2005-09-22 12:30:00,14.32,14.36,14.12,14.33,1528500.0,9.5619,9.5886,9.4283,9.5685,1528500.0
2005-09-22 12:40:00,14.33,14.36,14.32,14.36,999600.0,9.5685,9.5886,9.5619,9.5886,999600.0
2005-09-22 12:50:00,14.36,14.39,14.35,14.37,1472700.0,9.5886,9.6086,9.5819,9.5952,1472700.0
2005-09-22 13:00:00,14.37,14.39,14.35,14.39,1058700.0,9.5952,9.6086,9.5819,9.6086,1058700.0
2005-09-22 13:10:00,14.39,14.45,14.38,14.44,1996500.0,9.6086,9.6487,9.6019,9.642,1996500.0
2005-09-22 13:20:00,14.43,14.47,14.42,14.43,1886700.0,9.6353,9.662,9.6286,9.6353,1886700.0
2005-09-22 13:30:00,14.43,14.47,14.42,14.46,1292400.0,9.6353,9.662,9.6286,9.6553,1292400.0
2005-09-22 13:40:00,14.46,14.51,14.43,14.45,2880000.0,9.6553,9.6887,9.6353,9.6487,2880000.0
2005-09-22 13:50:00,14.45,14.48,14.44,14.44,1220400.0,9.6487,9.6687,9.642,9.642,1220400.0
2005-09-22 14:00:00,14.45,14.48,14.44,14.45,1172100.0,9.6487,9.6687,9.642,9.6487,1172100.0
2005-09-22 14:10:00,14.46,14.48,14.42,14.43,1705200.0,9.6553,9.6687,9.6286,9.6353,1705200.0
2005-09-22 14:20:00,14.43,14.43,14.4,14.41,1082400.0,9.6353,9.6353,9.6153,9.622,1082400.0
2005-09-22 14:30:00,14.41,14.42,14.38,14.39,1229100.0,9.622,9.6286,9.6019,9.6086,1229100.0
2005-09-22 14:40:00,14.39,14.41,14.38,14.4,1194300.0,9.6086,9.622,9.6019,9.6153,1194300.0
2005-09-22 14:50:00,14.4,14.4,14.35,14.35,1000200.0,9.6153,9.6153,9.5819,9.5819,1000200.0
2005-09-22 15:00:00,14.35,14.39,14.34,14.37,1356600.0,9.5819,9.6086,9.5752,9.5952,1356600.0
2005-09-22 15:10:00,14.37,14.42,14.37,14.41,1264500.0,9.5952,9.6286,9.5952,9.622,1264500.0
2005-09-22 15:20:00,14.41,14.46,14.41,14.46,1824600.0,9.622,9.6553,9.622,9.6553,1824600.0
2005-09-22 15:30:00,14.45,14.47,14.43,14.46,1338300.0,9.6487,9.662,9.6353,9.6553,1338300.0
2005-09-22 15:40:00,14.46,14.46,14.42,14.44,1683000.0,9.6553,9.6553,9.6286,9.642,1683000.0
2005-09-22 15:50:00,14.44,14.44,14.38,14.4,2748300.0,9.642,9.642,9.6019,9.6153,2748300.0
2005-09-23 09:30:00,14.43,14.47,14.4,14.42,2383800.0,9.6353,9.662,9.6153,9.6286,2383800.0
2005-09-23 09:40:00,14.42,14.43,14.33,14.35,2040300.0,9.6286,9.6353,9.5685,9.5819,2040300.0
2005-09-23 09:50:00,14.34,14.37,14.29,14.34,2003100.0,9.5752,9.5952,9.5418,9.5752,2003100.0
2005-09-23 10:00:00,14.34,14.37,14.32,14.33,997800.0,9.5752,9.5952,9.5619,9.5685,997800.0
2005-09-23 10:10:00,14.32,14.37,14.32,14.33,1685100.0,9.5619,9.5952,9.5619,9.5685,1685100.0
2005-09-23 10:20:00,14.34,14.43,14.33,14.42,1819200.0,9.5752,9.6353,9.5685,9.6286,1819200.0
2005-09-23 10:30:00,14.42,14.43,14.37,14.37,1455900.0,9.6286,9.6353,9.5952,9.5952,1455900.0
2005-09-23 10:40:00,14.38,14.42,14.38,14.41,1586100.0,9.6019,9.6286,9.6019,9.622,1586100.0
2005-09-23 10:50:00,14.41,14.45,14.4,14.44,1229400.0,9.622,9.6487,9.6153,9.642,1229400.0
2005-09-23 11:00:00,14.45,14.48,14.44,14.47,1605000.0,9.6487,9.6687,9.642,9.662,1605000.0
2005-09-23 11:10:00,14.47,14.52,14.46,14.51,1410600.0,9.662,9.6954,9.6553,9.6887,1410600.0
2005-09-23 11:20:00,14.51,14.54,14.5,14.53,2602200.0,9.6887,9.7088,9.682,9.7021,2602200.0
2005-09-23 11:30:00,14.53,14.54,14.5,14.52,1942500.0,9.7021,9.7088,9.682,9.6954,1942500.0
2005-09-23 11:40:00,14.52,14.53,14.49,14.53,930000.0,9.6954,9.7021,9.6754,9.7021,930000.0
2005-09-23 11:50:00,14.53,14.55,14.52,14.54,1118100.0,9.7021,9.7154,9.6954,9.7088,1118100.0
2005-09-23 12:00:00,14.54,14.54,14.5,14.51,824100.0,9.7088,9.7088,9.682,9.6887,824100.0
2005-09-23 12:10:00,14.51,14.52,14.49,14.51,1111800.0,9.6887,9.6954,9.6754,9.6887,1111800.0
2005-09-23 12:20:00,14.51,14.54,14.51,14.53,993000.0,9.6887,9.7088,9.6887,9.7021,993000.0
2005-09-23 12:30:00,14.54,14.54,14.52,14.54,841500.0,9.7088,9.7088,9.6954,9.7088,841500.0
2005-09-23 12:40:00,14.54,14.54,14.52,14.53,852000.0,9.7088,9.7088,9.6954,9.7021,852000.0
2005-09-23 12:50:00,14.53,14.53,14.5,14.52,555900.0,9.7021,9.7021,9.682,9.6954,555900.0
2005-09-23 13:00:00,14.52,14.52,14.47,14.5,1209600.0,9.6954,9.6954,9.662,9.682,1209600.0
2005-09-23 13:10:00,14.5,14.5,14.48,14.49,763800.0,9.682,9.682,9.6687,9.6754,763800.0
2005-09-23 13:20:00,14.48,14.5,14.47,14.47,482100.0,9.6687,9.682,9.662,9.662,482100.0
2005-09-23 13:30:00,14.47,14.51,14.46,14.51,620400.0,9.662,9.6887,9.6553,9.6887,620400.0
2005-09-23 13:40:00,14.5,14.53,14.5,14.51,872100.0,9.682,9.7021,9.682,9.6887,872100.0
2005-09-23 13:50:00,14.51,14.54,14.5,14.54,720000.0,9.6887,9.7088,9.682,9.7088,720000.0
2005-09-23 14:00:00,14.54,14.55,14.5,14.51,1087800.0,9.7088,9.7154,9.682,9.6887,1087800.0
2005-09-23 14:10:00,14.51,14.51,14.45,14.45,943200.0,9.6887,9.6887,9.6487,9.6487,943200.0
2005-09-23 14:20:00,14.45,14.45,14.43,14.44,1025100.0,9.6487,9.6487,9.6353,9.642,1025100.0
2005-09-23 14:30:00,14.44,14.46,14.43,14.45,695700.0,9.642,9.6553,9.6353,9.6487,695700.0
2005-09-23 14:40:00,14.45,14.46,14.43,14.44,758400.0,9.6487,9.6553,9.6353,9.642,758400.0
2005-09-23 14:50:00,14.44,14.46,14.43,14.44,1294500.0,9.642,9.6553,9.6353,9.642,1294500.0
2005-09-23 15:00:00,14.44,14.45,14.4,14.4,1764300.0,9.642,9.6487,9.6153,9.6153,1764300.0
2005-09-23 15:10:00,14.4,14.43,14.37,14.4,1917300.0,9.6153,9.6353,9.5952,9.6153,1917300.0
2005-09-23 15:20:00,14.4,14.43,14.38,14.39,1561200.0,9.6153,9.6353,9.6019,9.6086,1561200.0
2005-09-23 15:30:00,14.39,14.39,14.37,14.38,1319400.0,9.6086,9.6086,9.5952,9.6019,1319400.0
2005-09-23 15:40:00,14.37,14.39,14.35,14.37,1822500.0,9.5952,9.6086,9.5819,9.5952,1822500.0
2005-09-23 15:50:00,14.37,14.42,14.37,14.4,3199500.0,9.5952,9.6286,9.5952,9.6153,3199500.0
2005-09-26 09:30:00,14.59,14.61,14.55,14.57,5243400.0,9.7421,9.7555,9.7154,9.7288,5243400.0
2005-09-26 09:40:00,14.57,14.58,14.54,14.55,2099400.0,9.7288,9.7355,9.7088,9.7154,2099400.0
2005-09-26 09:50:00,14.55,14.56,14.52,14.55,1098900.0,9.7154,9.7221,9.6954,9.7154,1098900.0
2005-09-26 10:00:00,14.55,14.58,14.54,14.55,1336500.0,9.7154,9.7355,9.7088,9.7154,1336500.0
2005-09-26 10:10:00,14.55,14.6,14.54,14.58,1325400.0,9.7154,9.7488,9.7088,9.7355,1325400.0
2005-09-26 10:20:00,14.59,14.61,14.55,14.56,1724100.0,9.7421,9.7555,9.7154,9.7221,1724100.0
2005-09-26 10:30:00,14.55,14.58,14.53,14.53,897900.0,9.7154,9.7355,9.7021,9.7021,897900.0
2005-09-26 10:40:00,14.53,14.56,14.51,14.52,857100.0,9.7021,9.7221,9.6887,9.6954,857100.0
2005-09-26 10:50:00,14.52,14.53,14.5,14.51,781200.0,9.6954,9.7021,9.682,9.6887,781200.0
2005-09-26 11:00:00,14.51,14.55,14.51,14.51,757800.0,9.6887,9.7154,9.6887,9.6887,757800.0
2005-09-26 11:10:00,14.52,14.54,14.51,14.52,1038000.0,9.6954,9.7088,9.6887,9.6954,1038000.0
2005-09-26 11:20:00,14.52,14.53,14.5,14.51,546900.0,9.6954,9.7021,9.682,9.6887,546900.0
2005-09-26 11:30:00,14.5,14.51,14.45,14.49,1381500.0,9.682,9.6887,9.6487,9.6754,1381500.0
2005-09-26 11:40:00,14.49,14.51,14.48,14.49,414900.0,9.6754,9.6887,9.6687,9.6754,414900.0
2005-09-26 11:50:00,14.49,14.5,14.46,14.47,620100.0,9.6754,9.682,9.6553,9.662,620100.0
2005-09-26 12:00:00,14.47,14.53,14.46,14.53,1034400.0,9.662,9.7021,9.6553,9.7021,1034400.0
2005-09-26 12:10:00,14.53,14.57,14.52,14.53,947100.0,9.7021,9.7288,9.6954,9.7021,947100.0
2005-09-26 12:20:00,14.53,14.53,14.51,14.51,341400.0,9.7021,9.7021,9.6887,9.6887,341400.0
2005-09-26 12:30:00,14.51,14.52,14.47,14.51,672000.0,9.6887,9.6954,9.662,9.6887,672000.0
2005-09-26 12:40:00,14.51,14.52,14.48,14.48,651900.0,9.6887,9.6954,9.6687,9.6687,651900.0
2005-09-26 12:50:00,14.49,14.49,14.47,14.48,525600.0,9.6754,9.6754,9.662,9.6687,525600.0
2005-09-26 13:00:00,14.48,14.49,14.45,14.45,461100.0,9.6687,9.6754,9.6487,9.6487,461100.0
2005-09-26 13:10:00,14.46,14.46,14.4,14.41,1110900.0,9.6553,9.6553,9.6153,9.622,1110900.0
2005-09-26 13:20:00,14.41,14.42,14.39,14.41,1157400.0,9.622,9.6286,9.6086,9.622,1157400.0
2005-09-26 13:30:00,14.42,14.43,14.39,14.41,705600.0,9.6286,9.6353,9.6086,9.622,705600.0
2005-09-26 13:40:00,14.41,14.41,14.38,14.41,537000.0,9.622,9.622,9.6019,9.622,537000.0
2005-09-26 13:50:00,14.41,14.47,14.41,14.45,894000.0,9.622,9.662,9.622,9.6487,894000.0
2005-09-26 14:00:00,14.45,14.45,14.41,14.42,678900.0,9.6487,9.6487,9.622,9.6286,678900.0
2005-09-26 14:10:00,14.42,14.43,14.37,14.37,1666200.0,9.6286,9.6353,9.5952,9.5952,1666200.0
2005-09-26 14:20:00,14.37,14.39,14.36,14.38,1439700.0,9.5952,9.6086,9.5886,9.6019,1439700.0
2005-09-26 14:30:00,14.38,14.38,14.35,14.37,1339500.0,9.6019,9.6019,9.5819,9.5952,1339500.0
2005-09-26 14:40:00,14.37,14.37,14.34,14.36,1293000.0,9.5952,9.5952,9.5752,9.5886,1293000.0
2005-09-26 14:50:00,14.36,14.37,14.35,14.36,899400.0,9.5886,9.5952,9.5819,9.5886,899400.0
2005-09-26 15:00:00,14.36,14.37,14.35,14.37,753600.0,9.5886,9.5952,9.5819,9.5952,753600.0
2005-09-26 15:10:00,14.36,14.38,14.36,14.37,1071300.0,9.5886,9.6019,9.5886,9.5952,1071300.0
2005-09-26 15:20:00,14.37,14.38,14.35,14.36,1118100.0,9.5952,9.6019,9.5819,9.5886,1118100.0
2005-09-26 15:30:00,14.36,14.38,14.35,14.38,1524600.0,9.5886,9.6019,9.5819,9.6019,1524600.0
2005-09-26 15:40:00,14.38,14.39,14.37,14.38,1517100.0,9.6019,9.6086,9.5952,9.6019,1517100.0
2005-09-26 15:50:00,14.39,14.39,14.37,14.37,2371800.0,9.6086,9.6086,9.5952,9.5952,2371800.0
2005-09-27 09:30:00,14.45,14.48,14.38,14.41,1967400.0,9.6487,9.6687,9.6019,9.622,1967400.0
2005-09-27 09:40:00,14.4,14.43,14.38,14.4,1137900.0,9.6153,9.6353,9.6019,9.6153,1137900.0
2005-09-27 09:50:00,14.4,14.42,14.38,14.42,749100.0,9.6153,9.6286,9.6019,9.6286,749100.0
2005-09-27 10:00:00,14.42,14.42,14.35,14.36,2577000.0,9.6286,9.6286,9.5819,9.5886,2577000.0
2005-09-27 10:10:00,14.36,14.37,14.34,14.36,1325100.0,9.5886,9.5952,9.5752,9.5886,1325100.0
2005-09-27 10:20:00,14.36,14.36,14.32,14.35,1454700.0,9.5886,9.5886,9.5619,9.5819,1454700.0
2005-09-27 10:30:00,14.35,14.37,14.34,14.35,974400.0,9.5819,9.5952,9.5752,9.5819,974400.0
2005-09-27 10:40:00,14.35,14.35,14.32,14.33,932700.0,9.5819,9.5819,9.5619,9.5685,932700.0
2005-09-27 10:50:00,14.33,14.36,14.33,14.35,710100.0,9.5685,9.5886,9.5685,9.5819,710100.0
2005-09-27 11:00:00,14.34,14.35,14.32,14.34,1502400.0,9.5752,9.5819,9.5619,9.5752,1502400.0
2005-09-27 11:10:00,14.34,14.35,14.34,14.35,789900.0,9.5752,9.5819,9.5752,9.5819,789900.0
2005-09-27 11:20:00,14.35,14.36,14.34,14.34,479700.0,9.5819,9.5886,9.5752,9.5752,479700.0
2005-09-27 11:30:00,14.34,14.34,14.33,14.34,554100.0,9.5752,9.5752,9.5685,9.5752,554100.0
2005-09-27 11:40:00,14.34,14.36,14.33,14.35,627000.0,9.5752,9.5886,9.5685,9.5819,627000.0
2005-09-27 11:50:00,14.35,14.36,14.35,14.35,564600.0,9.5819,9.5886,9.5819,9.5819,564600.0
2005-09-27 12:00:00,14.35,14.36,14.33,14.33,617700.0,9.5819,9.5886,9.5685,9.5685,617700.0
2005-09-27 12:10:00,14.34,14.34,14.32,14.34,900900.0,9.5752,9.5752,9.5619,9.5752,900900.0
2005-09-27 12:20:00,14.33,14.34,14.33,14.33,366300.0,9.5685,9.5752,9.5685,9.5685,366300.0
2005-09-27 12:30:00,14.34,14.34,14.32,14.34,470100.0,9.5752,9.5752,9.5619,9.5752,470100.0
2005-09-27 12:40:00,14.34,14.34,14.34,14.34,2485500.0,9.5752,9.5752,9.5752,9.5752,2485500.0
2005-09-27 12:50:00,14.34,14.35,14.34,14.34,597000.0,9.5752,9.5819,9.5752,9.5752,597000.0
2005-09-27 13:00:00,14.34,14.34,14.31,14.32,2950800.0,9.5752,9.5752,9.5552,9.5619,2950800.0
2005-09-27 13:10:00,14.31,14.32,14.31,14.32,343500.0,9.5552,9.5619,9.5552,9.5619,343500.0
2005-09-27 13:20:00,14.32,14.33,14.3,14.32,804900.0,9.5619,9.5685,9.5485,9.5619,804900.0
2005-09-27 13:30:00,14.32,14.33,14.32,14.33,694200.0,9.5619,9.5685,9.5619,9.5685,694200.0
2005-09-27 13:40:00,14.33,14.33,14.31,14.31,546900.0,9.5685,9.5685,9.5552,9.5552,546900.0
2005-09-27 13:50:00,14.31,14.33,14.31,14.33,980400.0,9.5552,9.5685,9.5552,9.5685,980400.0
2005-09-27 14:00:00,14.33,14.35,14.33,14.34,836700.0,9.5685,9.5819,9.5685,9.5752,836700.0
2005-09-27 14:10:00,14.34,14.35,14.32,14.32,725700.0,9.5752,9.5819,9.5619,9.5619,725700.0
2005-09-27 14:20:00,14.32,14.34,14.32,14.34,445800.0,9.5619,9.5752,9.5619,9.5752,445800.0
2005-09-27 14:30:00,14.34,14.34,14.33,14.33,478200.0,9.5752,9.5752,9.5685,9.5685,478200.0
2005-09-27 14:40:00,14.32,14.36,14.32,14.35,814500.0,9.5619,9.5886,9.5619,9.5819,814500.0
2005-09-27 14:50:00,14.35,14.39,14.34,14.37,1457400.0,9.5819,9.6086,9.5752,9.5952,1457400.0
2005-09-27 15:00:00,14.37,14.4,14.35,14.36,1317900.0,9.5952,9.6153,9.5819,9.5886,1317900.0
2005-09-27 15:10:00,14.36,14.38,14.35,14.36,679800.0,9.5886,9.6019,9.5819,9.5886,679800.0
2005-09-27 15:20:00,14.37,14.38,14.36,14.36,818400.0,9.5952,9.6019,9.5886,9.5886,818400.0
2005-09-27 15:30:00,14.36,14.37,14.34,14.35,919200.0,9.5886,9.5952,9.5752,9.5819,919200.0
2005-09-27 15:40:00,14.35,14.35,14.33,14.35,1127100.0,9.5819,9.5819,9.5685,9.5819,1127100.0
2005-09-27 15:50:00,14.35,14.36,14.35,14.35,3081000.0,9.5819,9.5886,9.5819,9.5819,3081000.0
2005-09-28 09:30:00,14.35,14.43,14.34,14.4,1721700.0,9.5819,9.6353,9.5752,9.6153,1721700.0
2005-09-28 09:40:00,14.4,14.41,14.35,14.41,1081500.0,9.6153,9.622,9.5819,9.622,1081500.0
2005-09-28 09:50:00,14.41,14.47,14.39,14.44,1757100.0,9.622,9.662,9.6086,9.642,1757100.0
2005-09-28 10:00:00,14.44,14.44,14.37,14.38,931500.0,9.642,9.642,9.5952,9.6019,931500.0
2005-09-28 10:10:00,14.37,14.39,14.37,14.37,1007400.0,9.5952,9.6086,9.5952,9.5952,1007400.0
2005-09-28 10:20:00,14.37,14.38,14.34,14.35,1590300.0,9.5952,9.6019,9.5752,9.5819,1590300.0
2005-09-28 10:30:00,14.35,14.39,14.34,14.37,1470900.0,9.5819,9.6086,9.5752,9.5952,1470900.0
2005-09-28 10:40:00,14.37,14.39,14.35,14.39,794700.0,9.5952,9.6086,9.5819,9.6086,794700.0
2005-09-28 10:50:00,14.39,14.41,14.38,14.39,1200900.0,9.6086,9.622,9.6019,9.6086,1200900.0
2005-09-28 11:00:00,14.39,14.41,14.38,14.38,974400.0,9.6086,9.622,9.6019,9.6019,974400.0
2005-09-28 11:10:00,14.38,14.38,14.37,14.37,735600.0,9.6019,9.6019,9.5952,9.5952,735600.0
2005-09-28 11:20:00,14.37,14.4,14.37,14.38,1386000.0,9.5952,9.6153,9.5952,9.6019,1386000.0
2005-09-28 11:30:00,14.37,14.38,14.35,14.35,622500.0,9.5952,9.6019,9.5819,9.5819,622500.0
2005-09-28 11:40:00,14.35,14.36,14.28,14.28,2161500.0,9.5819,9.5886,9.5351,9.5351,2161500.0
2005-09-28 11:50:00,14.28,14.3,14.28,14.29,1467000.0,9.5351,9.5485,9.5351,9.5418,1467000.0
2005-09-28 12:00:00,14.29,14.3,14.27,14.28,2509500.0,9.5418,9.5485,9.5285,9.5351,2509500.0
2005-09-28 12:10:00,14.28,14.32,14.25,14.31,3808500.0,9.5351,9.5619,9.5151,9.5552,3808500.0
2005-09-28 12:20:00,14.31,14.35,14.3,14.33,2320200.0,9.5552,9.5819,9.5485,9.5685,2320200.0
2005-09-28 12:30:00,14.33,14.4,14.32,14.39,2270700.0,9.5685,9.6153,9.5619,9.6086,2270700.0
2005-09-28 12:40:00,14.39,14.4,14.37,14.39,1127700.0,9.6086,9.6153,9.5952,9.6086,1127700.0
2005-09-28 12:50:00,14.39,14.39,14.37,14.38,743400.0,9.6086,9.6086,9.5952,9.6019,743400.0
2005-09-28 13:00:00,14.38,14.39,14.36,14.38,646800.0,9.6019,9.6086,9.5886,9.6019,646800.0
2005-09-28 13:10:00,14.38,14.41,14.38,14.4,1285500.0,9.6019,9.622,9.6019,9.6153,1285500.0
2005-09-28 13:20:00,14.4,14.41,14.37,14.37,830100.0,9.6153,9.622,9.5952,9.5952,830100.0
2005-09-28 13:30:00,14.37,14.37,14.35,14.37,949200.0,9.5952,9.5952,9.5819,9.5952,949200.0
2005-09-28 13:40:00,14.37,14.38,14.36,14.37,1239300.0,9.5952,9.6019,9.5886,9.5952,1239300.0
2005-09-28 13:50:00,14.37,14.38,14.36,14.37,1070100.0,9.5952,9.6019,9.5886,9.5952,1070100.0
2005-09-28 14:00:00,14.37,14.39,14.36,14.36,706800.0,9.5952,9.6086,9.5886,9.5886,706800.0
2005-09-28 14:10:00,14.36,14.39,14.36,14.38,873000.0,9.5886,9.6086,9.5886,9.6019,873000.0
2005-09-28 14:20:00,14.39,14.42,14.38,14.42,1286100.0,9.6086,9.6286,9.6019,9.6286,1286100.0
2005-09-28 14:30:00,14.41,14.42,14.38,14.38,916200.0,9.622,9.6286,9.6019,9.6019,916200.0
2005-09-28 14:40:00,14.38,14.39,14.37,14.38,832500.0,9.6019,9.6086,9.5952,9.6019,832500.0
2005-09-28 14:50:00,14.38,14.4,14.37,14.39,1019400.0,9.6019,9.6153,9.5952,9.6086,1019400.0
2005-09-28 15:00:00,14.39,14.41,14.38,14.4,874500.0,9.6086,9.622,9.6019,9.6153,874500.0
2005-09-28 15:10:00,14.4,14.41,14.37,14.38,965700.0,9.6153,9.622,9.5952,9.6019,965700.0
2005-09-28 15:20:00,14.38,14.38,14.36,14.37,736500.0,9.6019,9.6019,9.5886,9.5952,736500.0
2005-09-28 15:30:00,14.37,14.39,14.36,14.38,1233300.0,9.5952,9.6086,9.5886,9.6019,1233300.0
2005-09-28 15:40:00,14.37,14.39,14.36,14.38,1577100.0,9.5952,9.6086,9.5886,9.6019,1577100.0
2005-09-28 15:50:00,14.38,14.39,14.37,14.38,1911000.0,9.6019,9.6086,9.5952,9.6019,1911000.0
2005-09-29 09:30:00,14.43,14.45,14.38,14.38,3956100.0,9.6353,9.6487,9.6019,9.6019,3956100.0
2005-09-29 09:40:00,14.38,14.42,14.37,14.4,1540200.0,9.6019,9.6286,9.5952,9.6153,1540200.0
2005-09-29 09:50:00,14.41,14.42,14.36,14.39,1520700.0,9.622,9.6286,9.5886,9.6086,1520700.0
2005-09-29 10:00:00,14.39,14.41,14.35,14.36,1501200.0,9.6086,9.622,9.5819,9.5886,1501200.0
2005-09-29 10:10:00,14.36,14.41,14.36,14.4,1087800.0,9.5886,9.622,9.5886,9.6153,1087800.0
2005-09-29 10:20:00,14.4,14.43,14.38,14.42,1377600.0,9.6153,9.6353,9.6019,9.6286,1377600.0
2005-09-29 10:30:00,14.42,14.44,14.39,14.42,1160400.0,9.6286,9.642,9.6086,9.6286,1160400.0
2005-09-29 10:40:00,14.42,14.44,14.41,14.41,1033200.0,9.6286,9.642,9.622,9.622,1033200.0
2005-09-29 10:50:00,14.41,14.43,14.39,14.41,1322400.0,9.622,9.6353,9.6086,9.622,1322400.0
2005-09-29 11:00:00,14.41,14.41,14.35,14.36,1296600.0,9.622,9.622,9.5819,9.5886,1296600.0
2005-09-29 11:10:00,14.35,14.37,14.35,14.37,939600.0,9.5819,9.5952,9.5819,9.5952,939600.0
2005-09-29 11:20:00,14.37,14.38,14.36,14.36,722100.0,9.5952,9.6019,9.5886,9.5886,722100.0
2005-09-29 11:30:00,14.36,14.36,14.34,14.35,987600.0,9.5886,9.5886,9.5752,9.5819,987600.0
2005-09-29 11:40:00,14.35,14.42,14.34,14.35,1563300.0,9.5819,9.6286,9.5752,9.5819,1563300.0
2005-09-29 11:50:00,14.34,14.4,14.34,14.38,1810800.0,9.5752,9.6153,9.5752,9.6019,1810800.0
2005-09-29 12:00:00,14.38,14.4,14.36,14.37,1434300.0,9.6019,9.6153,9.5886,9.5952,1434300.0
2005-09-29 12:10:00,14.36,14.38,14.36,14.38,524100.0,9.5886,9.6019,9.5886,9.6019,524100.0
2005-09-29 12:20:00,14.38,14.39,14.38,14.39,540000.0,9.6019,9.6086,9.6019,9.6086,540000.0
2005-09-29 12:30:00,14.4,14.4,14.37,14.4,582000.0,9.6153,9.6153,9.5952,9.6153,582000.0
2005-09-29 12:40:00,14.4,14.41,14.39,14.39,687900.0,9.6153,9.622,9.6086,9.6086,687900.0
2005-09-29 12:50:00,14.39,14.41,14.39,14.4,312000.0,9.6086,9.622,9.6086,9.6153,312000.0
2005-09-29 13:00:00,14.4,14.41,14.39,14.41,486600.0,9.6153,9.622,9.6086,9.622,486600.0
2005-09-29 13:10:00,14.4,14.45,14.4,14.45,885300.0,9.6153,9.6487,9.6153,9.6487,885300.0
2005-09-29 13:20:00,14.45,14.45,14.43,14.44,1047000.0,9.6487,9.6487,9.6353,9.642,1047000.0
2005-09-29 13:30:00,14.44,14.47,14.44,14.45,1210800.0,9.642,9.662,9.642,9.6487,1210800.0
2005-09-29 13:40:00,14.46,14.49,14.45,14.49,1289400.0,9.6553,9.6754,9.6487,9.6754,1289400.0
2005-09-29 13:50:00,14.49,14.49,14.44,14.46,1362000.0,9.6754,9.6754,9.642,9.6553,1362000.0
2005-09-29 14:00:00,14.46,14.52,14.46,14.51,1375800.0,9.6553,9.6954,9.6553,9.6887,1375800.0
2005-09-29 14:10:00,14.51,14.53,14.5,14.5,1171200.0,9.6887,9.7021,9.682,9.682,1171200.0
2005-09-29 14:20:00,14.5,14.51,14.48,14.49,915900.0,9.682,9.6887,9.6687,9.6754,915900.0
2005-09-29 14:30:00,14.49,14.49,14.47,14.48,833700.0,9.6754,9.6754,9.662,9.6687,833700.0
2005-09-29 14:40:00,14.47,14.51,14.47,14.47,952200.0,9.662,9.6887,9.662,9.662,952200.0
2005-09-29 14:50:00,14.47,14.47,14.44,14.46,1353300.0,9.662,9.662,9.642,9.6553,1353300.0
2005-09-29 15:00:00,14.46,14.49,14.45,14.49,764400.0,9.6553,9.6754,9.6487,9.6754,764400.0
2005-09-29 15:10:00,14.49,14.49,14.47,14.48,785400.0,9.6754,9.6754,9.662,9.6687,785400.0
2005-09-29 15:20:00,14.48,14.51,14.48,14.49,1125600.0,9.6687,9.6887,9.6687,9.6754,1125600.0
2005-09-29 15:30:00,14.49,14.5,14.49,14.49,1047600.0,9.6754,9.682,9.6754,9.6754,1047600.0
2005-09-29 15:40:00,14.49,14.49,14.47,14.48,993300.0,9.6754,9.6754,9.662,9.6687,993300.0
2005-09-29 15:50:00,14.48,14.52,14.47,14.51,3196500.0,9.6687,9.6954,9.662,9.6887,3196500.0
2005-09-30 09:30:00,14.49,14.51,14.47,14.47,1743000.0,9.6754,9.6887,9.662,9.662,1743000.0
2005-09-30 09:40:00,14.47,14.47,14.45,14.46,1614600.0,9.662,9.662,9.6487,9.6553,1614600.0
2005-09-30 09:50:00,14.47,14.51,14.45,14.5,1206000.0,9.662,9.6887,9.6487,9.682,1206000.0
2005-09-30 10:00:00,14.49,14.51,14.46,14.5,922200.0,9.6754,9.6887,9.6553,9.682,922200.0
2005-09-30 10:10:00,14.5,14.5,14.46,14.47,1029600.0,9.682,9.682,9.6553,9.662,1029600.0
2005-09-30 10:20:00,14.47,14.48,14.46,14.47,649500.0,9.662,9.6687,9.6553,9.662,649500.0
2005-09-30 10:30:00,14.47,14.48,14.47,14.48,591000.0,9.662,9.6687,9.662,9.6687,591000.0
2005-09-30 10:40:00,14.48,14.48,14.47,14.48,731100.0,9.6687,9.6687,9.662,9.6687,731100.0
2005-09-30 10:50:00,14.48,14.53,14.48,14.52,886200.0,9.6687,9.7021,9.6687,9.6954,886200.0
2005-09-30 11:00:00,14.53,14.53,14.51,14.51,1416900.0,9.7021,9.7021,9.6887,9.6887,1416900.0
2005-09-30 11:10:00,14.51,14.52,14.49,14.51,629100.0,9.6887,9.6954,9.6754,9.6887,629100.0
2005-09-30 11:20:00,14.51,14.52,14.49,14.5,673800.0,9.6887,9.6954,9.6754,9.682,673800.0
2005-09-30 11:30:00,14.5,14.51,14.5,14.5,348300.0,9.682,9.6887,9.682,9.682,348300.0
2005-09-30 11:40:00,14.5,14.5,14.49,14.49,429600.0,9.682,9.682,9.6754,9.6754,429600.0
2005-09-30 11:50:00,14.49,14.5,14.49,14.5,443700.0,9.6754,9.682,9.6754,9.682,443700.0
2005-09-30 12:00:00,14.5,14.51,14.49,14.51,610500.0,9.682,9.6887,9.6754,9.6887,610500.0
2005-09-30 12:10:00,14.51,14.52,14.49,14.51,435000.0,9.6887,9.6954,9.6754,9.6887,435000.0
2005-09-30 12:20:00,14.51,14.51,14.5,14.5,418800.0,9.6887,9.6887,9.682,9.682,418800.0
2005-09-30 12:30:00,14.5,14.51,14.49,14.51,796200.0,9.682,9.6887,9.6754,9.6887,796200.0
2005-09-30 12:40:00,14.51,14.52,14.51,14.52,596400.0,9.6887,9.6954,9.6887,9.6954,596400.0
2005-09-30 12:50:00,14.52,14.53,14.52,14.52,499200.0,9.6954,9.7021,9.6954,9.6954,499200.0
2005-09-30 13:00:00,14.52,14.53,14.51,14.52,526200.0,9.6954,9.7021,9.6887,9.6954,526200.0
2005-09-30 13:10:00,14.52,14.53,14.51,14.53,620700.0,9.6954,9.7021,9.6887,9.7021,620700.0
2005-09-30 13:20:00,14.53,14.53,14.52,14.52,518700.0,9.7021,9.7021,9.6954,9.6954,518700.0
2005-09-30 13:30:00,14.52,14.57,14.52,14.57,717900.0,9.6954,9.7288,9.6954,9.7288,717900.0
2005-09-30 13:40:00,14.56,14.57,14.55,14.57,577500.0,9.7221,9.7288,9.7154,9.7288,577500.0
2005-09-30 13:50:00,14.57,14.59,14.55,14.58,841200.0,9.7288,9.7421,9.7154,9.7355,841200.0
2005-09-30 14:00:00,14.57,14.58,14.56,14.58,534300.0,9.7288,9.7355,9.7221,9.7355,534300.0
2005-09-30 14:10:00,14.59,14.59,14.57,14.58,705900.0,9.7421,9.7421,9.7288,9.7355,705900.0
2005-09-30 14:20:00,14.59,14.61,14.58,14.6,908100.0,9.7421,9.7555,9.7355,9.7488,908100.0
2005-09-30 14:30:00,14.6,14.62,14.6,14.61,693300.0,9.7488,9.7622,9.7488,9.7555,693300.0
2005-09-30 14:40:00,14.61,14.62,14.6,14.62,996000.0,9.7555,9.7622,9.7488,9.7622,996000.0
2005-09-30 14:50:00,14.62,14.62,14.59,14.6,1124400.0,9.7622,9.7622,9.7421,9.7488,1124400.0
2005-09-30 15:00:00,14.6,14.62,14.6,14.61,822000.0,9.7488,9.7622,9.7488,9.7555,822000.0
2005-09-30 15:10:00,14.61,14.62,14.6,14.6,1820100.0,9.7555,9.7622,9.7488,9.7488,1820100.0
2005-09-30 15:20:00,14.61,14.61,14.55,14.57,2195700.0,9.7555,9.7555,9.7154,9.7288,2195700.0
2005-09-30 15:30:00,14.57,14.59,14.55,14.58,1471800.0,9.7288,9.7421,9.7154,9.7355,1471800.0
2005-09-30 15:40:00,14.57,14.59,14.55,14.58,1586400.0,9.7288,9.7421,9.7154,9.7355,1586400.0
2005-09-30 15:50:00,14.58,14.61,14.57,14.6,2681100.0,9.7355,9.7555,9.7288,9.7488,2681100.0
2005-10-03 09:30:00,14.72,14.81,14.7,14.81,6393000.0,9.829,9.889,9.8156,9.889,6393000.0
2005-10-03 09:40:00,14.81,14.81,14.73,14.79,3300900.0,9.889,9.889,9.8356,9.8757,3300900.0
2005-10-03 09:50:00,14.79,14.79,14.72,14.72,1530000.0,9.8757,9.8757,9.829,9.829,1530000.0
2005-10-03 10:00:00,14.72,14.76,14.71,14.72,1886700.0,9.829,9.8557,9.8223,9.829,1886700.0
2005-10-03 10:10:00,14.72,14.73,14.71,14.73,1903800.0,9.829,9.8356,9.8223,9.8356,1903800.0
2005-10-03 10:20:00,14.72,14.74,14.71,14.73,1125900.0,9.829,9.8423,9.8223,9.8356,1125900.0
2005-10-03 10:30:00,14.73,14.73,14.63,14.65,2282100.0,9.8356,9.8356,9.7689,9.7822,2282100.0
2005-10-03 10:40:00,14.65,14.68,14.65,14.67,1287600.0,9.7822,9.8022,9.7822,9.7956,1287600.0
2005-10-03 10:50:00,14.67,14.72,14.67,14.69,862800.0,9.7956,9.829,9.7956,9.8089,862800.0
2005-10-03 11:00:00,14.69,14.7,14.67,14.69,639600.0,9.8089,9.8156,9.7956,9.8089,639600.0
2005-10-03 11:10:00,14.69,14.72,14.68,14.72,447000.0,9.8089,9.829,9.8022,9.829,447000.0
2005-10-03 11:20:00,14.72,14.73,14.67,14.71,723300.0,9.829,9.8356,9.7956,9.8223,723300.0
2005-10-03 11:30:00,14.71,14.72,14.69,14.69,657300.0,9.8223,9.829,9.8089,9.8089,657300.0
2005-10-03 11:40:00,14.69,14.69,14.66,14.67,848700.0,9.8089,9.8089,9.7889,9.7956,848700.0
2005-10-03 11:50:00,14.67,14.67,14.65,14.65,952200.0,9.7956,9.7956,9.7822,9.7822,952200.0
2005-10-03 12:00:00,14.65,14.67,14.64,14.65,491700.0,9.7822,9.7956,9.7755,9.7822,491700.0
2005-10-03 12:10:00,14.65,14.66,14.62,14.62,557100.0,9.7822,9.7889,9.7622,9.7622,557100.0
2005-10-03 12:20:00,14.63,14.64,14.61,14.61,514800.0,9.7689,9.7755,9.7555,9.7555,514800.0
2005-10-03 12:30:00,14.62,14.63,14.6,14.6,855900.0,9.7622,9.7689,9.7488,9.7488,855900.0
2005-10-03 12:40:00,14.6,14.62,14.59,14.62,716400.0,9.7488,9.7622,9.7421,9.7622,716400.0
2005-10-03 12:50:00,14.62,14.63,14.6,14.62,549300.0,9.7622,9.7689,9.7488,9.7622,549300.0
2005-10-03 13:00:00,14.62,14.62,14.6,14.62,759600.0,9.7622,9.7622,9.7488,9.7622,759600.0
2005-10-03 13:10:00,14.63,14.67,14.63,14.65,1604400.0,9.7689,9.7956,9.7689,9.7822,1604400.0
2005-10-03 13:20:00,14.65,14.67,14.65,14.65,715500.0,9.7822,9.7956,9.7822,9.7822,715500.0
2005-10-03 13:30:00,14.65,14.66,14.65,14.66,531900.0,9.7822,9.7889,9.7822,9.7889,531900.0
2005-10-03 13:40:00,14.66,14.68,14.65,14.67,955500.0,9.7889,9.8022,9.7822,9.7956,955500.0
2005-10-03 13:50:00,14.66,14.68,14.65,14.67,929700.0,9.7889,9.8022,9.7822,9.7956,929700.0
2005-10-03 14:00:00,14.67,14.68,14.66,14.67,694200.0,9.7956,9.8022,9.7889,9.7956,694200.0
2005-10-03 14:10:00,14.67,14.67,14.65,14.67,892500.0,9.7956,9.7956,9.7822,9.7956,892500.0
2005-10-03 14:20:00,14.66,14.67,14.64,14.66,1011300.0,9.7889,9.7956,9.7755,9.7889,1011300.0
2005-10-03 14:30:00,14.66,14.67,14.65,14.65,588000.0,9.7889,9.7956,9.7822,9.7822,588000.0
2005-10-03 14:40:00,14.65,14.67,14.64,14.65,1143600.0,9.7822,9.7956,9.7755,9.7822,1143600.0
2005-10-03 14:50:00,14.66,14.66,14.63,14.63,1256400.0,9.7889,9.7889,9.7689,9.7689,1256400.0
2005-10-03 15:00:00,14.64,14.66,14.62,14.65,945300.0,9.7755,9.7889,9.7622,9.7822,945300.0
2005-10-03 15:10:00,14.65,14.66,14.64,14.65,1075800.0,9.7822,9.7889,9.7755,9.7822,1075800.0
2005-10-03 15:20:00,14.65,14.65,14.62,14.63,917700.0,9.7822,9.7822,9.7622,9.7689,917700.0
2005-10-03 15:30:00,14.63,14.65,14.63,14.63,1212900.0,9.7689,9.7822,9.7689,9.7689,1212900.0
2005-10-03 15:40:00,14.63,14.64,14.6,14.6,1676700.0,9.7689,9.7755,9.7488,9.7488,1676700.0
2005-10-03 15:50:00,14.6,14.6,14.56,14.59,2901300.0,9.7488,9.7488,9.7221,9.7421,2901300.0
2005-10-04 09:30:00,14.59,14.66,14.59,14.65,1906200.0,9.7421,9.7889,9.7421,9.7822,1906200.0
2005-10-04 09:40:00,14.65,14.67,14.63,14.66,1308600.0,9.7822,9.7956,9.7689,9.7889,1308600.0
2005-10-04 09:50:00,14.66,14.66,14.63,14.65,1383000.0,9.7889,9.7889,9.7689,9.7822,1383000.0
2005-10-04 10:00:00,14.64,14.67,14.63,14.67,1288200.0,9.7755,9.7956,9.7689,9.7956,1288200.0
2005-10-04 10:10:00,14.67,14.76,14.67,14.74,2218500.0,9.7956,9.8557,9.7956,9.8423,2218500.0
2005-10-04 10:20:00,14.74,14.75,14.72,14.74,1503900.0,9.8423,9.849,9.829,9.8423,1503900.0
2005-10-04 10:30:00,14.74,14.75,14.7,14.71,699300.0,9.8423,9.849,9.8156,9.8223,699300.0
2005-10-04 10:40:00,14.71,14.72,14.68,14.69,661500.0,9.8223,9.829,9.8022,9.8089,661500.0
2005-10-04 10:50:00,14.69,14.7,14.67,14.69,739500.0,9.8089,9.8156,9.7956,9.8089,739500.0
2005-10-04 11:00:00,14.69,14.7,14.67,14.68,735900.0,9.8089,9.8156,9.7956,9.8022,735900.0
2005-10-04 11:10:00,14.68,14.7,14.65,14.66,825000.0,9.8022,9.8156,9.7822,9.7889,825000.0
2005-10-04 11:20:00,14.66,14.73,14.66,14.73,976500.0,9.7889,9.8356,9.7889,9.8356,976500.0
2005-10-04 11:30:00,14.73,14.74,14.72,14.72,761700.0,9.8356,9.8423,9.829,9.829,761700.0
2005-10-04 11:40:00,14.73,14.73,14.71,14.71,510000.0,9.8356,9.8356,9.8223,9.8223,510000.0
2005-10-04 11:50:00,14.71,14.73,14.7,14.72,716700.0,9.8223,9.8356,9.8156,9.829,716700.0
2005-10-04 12:00:00,14.72,14.73,14.69,14.7,334200.0,9.829,9.8356,9.8089,9.8156,334200.0
2005-10-04 12:10:00,14.7,14.7,14.69,14.7,354600.0,9.8156,9.8156,9.8089,9.8156,354600.0
2005-10-04 12:20:00,14.7,14.7,14.68,14.7,587100.0,9.8156,9.8156,9.8022,9.8156,587100.0
2005-10-04 12:30:00,14.69,14.7,14.69,14.69,345600.0,9.8089,9.8156,9.8089,9.8089,345600.0
2005-10-04 12:40:00,14.69,14.7,14.69,14.7,1018800.0,9.8089,9.8156,9.8089,9.8156,1018800.0
2005-10-04 12:50:00,14.7,14.71,14.69,14.7,666300.0,9.8156,9.8223,9.8089,9.8156,666300.0
2005-10-04 13:00:00,14.7,14.71,14.7,14.7,918600.0,9.8156,9.8223,9.8156,9.8156,918600.0
2005-10-04 13:10:00,14.71,14.71,14.7,14.71,290100.0,9.8223,9.8223,9.8156,9.8223,290100.0
2005-10-04 13:20:00,14.71,14.72,14.71,14.71,425700.0,9.8223,9.829,9.8223,9.8223,425700.0
2005-10-04 13:30:00,14.71,14.72,14.7,14.72,572100.0,9.8223,9.829,9.8156,9.829,572100.0
2005-10-04 13:40:00,14.71,14.72,14.71,14.71,433500.0,9.8223,9.829,9.8223,9.8223,433500.0
2005-10-04 13:50:00,14.71,14.71,14.69,14.7,507000.0,9.8223,9.8223,9.8089,9.8156,507000.0
2005-10-04 14:00:00,14.7,14.7,14.69,14.69,430800.0,9.8156,9.8156,9.8089,9.8089,430800.0
2005-10-04 14:10:00,14.7,14.7,14.69,14.69,400800.0,9.8156,9.8156,9.8089,9.8089,400800.0
2005-10-04 14:20:00,14.7,14.7,14.67,14.68,1241100.0,9.8156,9.8156,9.7956,9.8022,1241100.0
2005-10-04 14:30:00,14.68,14.69,14.65,14.66,1284300.0,9.8022,9.8089,9.7822,9.7889,1284300.0
2005-10-04 14:40:00,14.66,14.68,14.65,14.68,1114200.0,9.7889,9.8022,9.7822,9.8022,1114200.0
2005-10-04 14:50:00,14.68,14.68,14.64,14.64,1287300.0,9.8022,9.8022,9.7755,9.7755,1287300.0
2005-10-04 15:00:00,14.64,14.65,14.63,14.63,999900.0,9.7755,9.7822,9.7689,9.7689,999900.0
2005-10-04 15:10:00,14.63,14.65,14.62,14.64,1276500.0,9.7689,9.7822,9.7622,9.7755,1276500.0
2005-10-04 15:20:00,14.63,14.64,14.6,14.62,1331700.0,9.7689,9.7755,9.7488,9.7622,1331700.0
2005-10-04 15:30:00,14.62,14.65,14.62,14.64,1776600.0,9.7622,9.7822,9.7622,9.7755,1776600.0
2005-10-04 15:40:00,14.64,14.64,14.63,14.63,1401600.0,9.7755,9.7755,9.7689,9.7689,1401600.0
2005-10-04 15:50:00,14.63,14.63,14.6,14.61,2811000.0,9.7689,9.7689,9.7488,9.7555,2811000.0
2005-10-05 09:30:00,14.66,14.66,14.62,14.64,1260000.0,9.7889,9.7889,9.7622,9.7755,1260000.0
2005-10-05 09:40:00,14.64,14.65,14.62,14.63,1071900.0,9.7755,9.7822,9.7622,9.7689,1071900.0
2005-10-05 09:50:00,14.63,14.64,14.62,14.63,681000.0,9.7689,9.7755,9.7622,9.7689,681000.0
2005-10-05 10:00:00,14.63,14.63,14.53,14.55,1349400.0,9.7689,9.7689,9.7021,9.7154,1349400.0
2005-10-05 10:10:00,14.55,14.58,14.54,14.57,1027800.0,9.7154,9.7355,9.7088,9.7288,1027800.0
2005-10-05 10:20:00,14.56,14.58,14.54,14.57,613800.0,9.7221,9.7355,9.7088,9.7288,613800.0
2005-10-05 10:30:00,14.57,14.6,14.55,14.59,944700.0,9.7288,9.7488,9.7154,9.7421,944700.0
2005-10-05 10:40:00,14.59,14.64,14.58,14.6,1303500.0,9.7421,9.7755,9.7355,9.7488,1303500.0
2005-10-05 10:50:00,14.6,14.61,14.57,14.59,836400.0,9.7488,9.7555,9.7288,9.7421,836400.0
2005-10-05 11:00:00,14.58,14.59,14.56,14.58,603600.0,9.7355,9.7421,9.7221,9.7355,603600.0
2005-10-05 11:10:00,14.58,14.63,14.58,14.62,703800.0,9.7355,9.7689,9.7355,9.7622,703800.0
2005-10-05 11:20:00,14.62,14.63,14.55,14.56,589800.0,9.7622,9.7689,9.7154,9.7221,589800.0
2005-10-05 11:30:00,14.56,14.58,14.55,14.56,928800.0,9.7221,9.7355,9.7154,9.7221,928800.0
2005-10-05 11:40:00,14.56,14.58,14.56,14.57,360600.0,9.7221,9.7355,9.7221,9.7288,360600.0
2005-10-05 11:50:00,14.56,14.58,14.55,14.57,885900.0,9.7221,9.7355,9.7154,9.7288,885900.0
2005-10-05 12:00:00,14.58,14.58,14.55,14.57,819600.0,9.7355,9.7355,9.7154,9.7288,819600.0
2005-10-05 12:10:00,14.57,14.58,14.57,14.58,1424100.0,9.7288,9.7355,9.7288,9.7355,1424100.0
2005-10-05 12:20:00,14.58,14.58,14.56,14.57,1594200.0,9.7355,9.7355,9.7221,9.7288,1594200.0
2005-10-05 12:30:00,14.56,14.58,14.56,14.56,683100.0,9.7221,9.7355,9.7221,9.7221,683100.0
2005-10-05 12:40:00,14.56,14.57,14.52,14.53,1358100.0,9.7221,9.7288,9.6954,9.7021,1358100.0
2005-10-05 12:50:00,14.53,14.56,14.52,14.56,778500.0,9.7021,9.7221,9.6954,9.7221,778500.0
2005-10-05 13:00:00,14.56,14.56,14.53,14.54,731400.0,9.7221,9.7221,9.7021,9.7088,731400.0
2005-10-05 13:10:00,14.54,14.55,14.52,14.53,627600.0,9.7088,9.7154,9.6954,9.7021,627600.0
2005-10-05 13:20:00,14.53,14.55,14.52,14.54,1017300.0,9.7021,9.7154,9.6954,9.7088,1017300.0
2005-10-05 13:30:00,14.54,14.54,14.52,14.53,633300.0,9.7088,9.7088,9.6954,9.7021,633300.0
2005-10-05 13:40:00,14.53,14.55,14.53,14.54,399600.0,9.7021,9.7154,9.7021,9.7088,399600.0
2005-10-05 13:50:00,14.54,14.55,14.53,14.55,515700.0,9.7088,9.7154,9.7021,9.7154,515700.0
2005-10-05 14:00:00,14.55,14.57,14.54,14.57,827400.0,9.7154,9.7288,9.7088,9.7288,827400.0
2005-10-05 14:10:00,14.57,14.61,14.57,14.6,1410600.0,9.7288,9.7555,9.7288,9.7488,1410600.0
2005-10-05 14:20:00,14.6,14.64,14.6,14.6,1511400.0,9.7488,9.7755,9.7488,9.7488,1511400.0
2005-10-05 14:30:00,14.6,14.62,14.6,14.61,999000.0,9.7488,9.7622,9.7488,9.7555,999000.0
2005-10-05 14:40:00,14.61,14.63,14.59,14.61,1394700.0,9.7555,9.7689,9.7421,9.7555,1394700.0
2005-10-05 14:50:00,14.61,14.63,14.6,14.61,1028700.0,9.7555,9.7689,9.7488,9.7555,1028700.0
2005-10-05 15:00:00,14.61,14.61,14.58,14.59,918000.0,9.7555,9.7555,9.7355,9.7421,918000.0
2005-10-05 15:10:00,14.59,14.59,14.56,14.57,1067400.0,9.7421,9.7421,9.7221,9.7288,1067400.0
2005-10-05 15:20:00,14.57,14.58,14.55,14.56,1678200.0,9.7288,9.7355,9.7154,9.7221,1678200.0
2005-10-05 15:30:00,14.56,14.57,14.52,14.52,1516800.0,9.7221,9.7288,9.6954,9.6954,1516800.0
2005-10-05 15:40:00,14.53,14.55,14.51,14.51,1722600.0,9.7021,9.7154,9.6887,9.6887,1722600.0
2005-10-05 15:50:00,14.51,14.58,14.5,14.5,2106000.0,9.6887,9.7355,9.682,9.682,2106000.0
2005-10-06 09:30:00,14.65,14.68,14.63,14.67,3376800.0,9.7822,9.8022,9.7689,9.7956,3376800.0
2005-10-06 09:40:00,14.67,14.82,14.67,14.77,4302000.0,9.7956,9.8957,9.7956,9.8623,4302000.0
2005-10-06 09:50:00,14.77,14.78,14.43,14.76,2686200.0,9.8623,9.869,9.6353,9.8557,2686200.0
2005-10-06 10:00:00,14.76,14.76,14.68,14.69,2076900.0,9.8557,9.8557,9.8022,9.8089,2076900.0
2005-10-06 10:10:00,14.69,14.73,14.65,14.65,2696400.0,9.8089,9.8356,9.7822,9.7822,2696400.0
2005-10-06 10:20:00,14.65,14.68,14.64,14.66,1742400.0,9.7822,9.8022,9.7755,9.7889,1742400.0
2005-10-06 10:30:00,14.66,14.72,14.66,14.7,1426200.0,9.7889,9.829,9.7889,9.8156,1426200.0
2005-10-06 10:40:00,14.7,14.75,14.7,14.75,1667100.0,9.8156,9.849,9.8156,9.849,1667100.0
2005-10-06 10:50:00,14.75,14.75,14.72,14.73,844500.0,9.849,9.849,9.829,9.8356,844500.0
2005-10-06 11:00:00,14.73,14.74,14.7,14.74,1145400.0,9.8356,9.8423,9.8156,9.8423,1145400.0
2005-10-06 11:10:00,14.74,14.78,14.74,14.77,1804800.0,9.8423,9.869,9.8423,9.8623,1804800.0
2005-10-06 11:20:00,14.77,14.78,14.76,14.78,1405800.0,9.8623,9.869,9.8557,9.869,1405800.0
2005-10-06 11:30:00,14.78,14.8,14.75,14.75,1158600.0,9.869,9.8824,9.849,9.849,1158600.0
2005-10-06 11:40:00,14.75,14.76,14.74,14.75,701400.0,9.849,9.8557,9.8423,9.849,701400.0
2005-10-06 11:50:00,14.75,14.76,14.73,14.74,551700.0,9.849,9.8557,9.8356,9.8423,551700.0
2005-10-06 12:00:00,14.73,14.76,14.73,14.76,832500.0,9.8356,9.8557,9.8356,9.8557,832500.0
2005-10-06 12:10:00,14.75,14.76,14.74,14.74,757200.0,9.849,9.8557,9.8423,9.8423,757200.0
2005-10-06 12:20:00,14.75,14.77,14.73,14.74,1137600.0,9.849,9.8623,9.8356,9.8423,1137600.0
2005-10-06 12:30:00,14.74,14.75,14.69,14.69,1433100.0,9.8423,9.849,9.8089,9.8089,1433100.0
2005-10-06 12:40:00,14.69,14.71,14.68,14.71,1353900.0,9.8089,9.8223,9.8022,9.8223,1353900.0
2005-10-06 12:50:00,14.71,14.72,14.69,14.69,710400.0,9.8223,9.829,9.8089,9.8089,710400.0
2005-10-06 13:00:00,14.69,14.71,14.68,14.7,736200.0,9.8089,9.8223,9.8022,9.8156,736200.0
2005-10-06 13:10:00,14.7,14.73,14.69,14.73,585300.0,9.8156,9.8356,9.8089,9.8356,585300.0
2005-10-06 13:20:00,14.73,14.73,14.71,14.72,606900.0,9.8356,9.8356,9.8223,9.829,606900.0
2005-10-06 13:30:00,14.72,14.73,14.72,14.72,474000.0,9.829,9.8356,9.829,9.829,474000.0
2005-10-06 13:40:00,14.72,14.73,14.71,14.72,883500.0,9.829,9.8356,9.8223,9.829,883500.0
2005-10-06 13:50:00,14.72,14.72,14.67,14.67,877500.0,9.829,9.829,9.7956,9.7956,877500.0
2005-10-06 14:00:00,14.67,14.68,14.63,14.65,1578900.0,9.7956,9.8022,9.7689,9.7822,1578900.0
2005-10-06 14:10:00,14.65,14.7,14.65,14.68,835500.0,9.7822,9.8156,9.7822,9.8022,835500.0
2005-10-06 14:20:00,14.67,14.68,14.64,14.66,1310700.0,9.7956,9.8022,9.7755,9.7889,1310700.0
2005-10-06 14:30:00,14.66,14.69,14.66,14.67,1022700.0,9.7889,9.8089,9.7889,9.7956,1022700.0
2005-10-06 14:40:00,14.67,14.68,14.67,14.67,929400.0,9.7956,9.8022,9.7956,9.7956,929400.0
2005-10-06 14:50:00,14.67,14.68,14.65,14.68,1418700.0,9.7956,9.8022,9.7822,9.8022,1418700.0
2005-10-06 15:00:00,14.67,14.68,14.65,14.66,1083900.0,9.7956,9.8022,9.7822,9.7889,1083900.0
2005-10-06 15:10:00,14.65,14.66,14.62,14.62,1764300.0,9.7822,9.7889,9.7622,9.7622,1764300.0
2005-10-06 15:20:00,14.62,14.63,14.56,14.57,2207700.0,9.7622,9.7689,9.7221,9.7288,2207700.0
2005-10-06 15:30:00,14.56,14.57,14.53,14.54,2745000.0,9.7221,9.7288,9.7021,9.7088,2745000.0
2005-10-06 15:40:00,14.54,14.64,14.54,14.64,2704800.0,9.7088,9.7755,9.7088,9.7755,2704800.0
2005-10-06 15:50:00,14.64,14.67,14.63,14.64,3241500.0,9.7755,9.7956,9.7689,9.7755,3241500.0
2005-10-07 09:30:00,14.67,14.7,14.64,14.67,1896300.0,9.7956,9.8156,9.7755,9.7956,1896300.0
2005-10-07 09:40:00,14.67,14.74,14.65,14.73,1140300.0,9.7956,9.8423,9.7822,9.8356,1140300.0
2005-10-07 09:50:00,14.73,14.74,14.7,14.73,1979400.0,9.8356,9.8423,9.8156,9.8356,1979400.0
2005-10-07 10:00:00,14.72,14.73,14.71,14.71,2835600.0,9.829,9.8356,9.8223,9.8223,2835600.0
2005-10-07 10:10:00,14.71,14.73,14.7,14.7,948900.0,9.8223,9.8356,9.8156,9.8156,948900.0
2005-10-07 10:20:00,14.7,14.72,14.69,14.7,939600.0,9.8156,9.829,9.8089,9.8156,939600.0
2005-10-07 10:30:00,14.7,14.7,14.65,14.65,890400.0,9.8156,9.8156,9.7822,9.7822,890400.0
2005-10-07 10:40:00,14.65,14.66,14.6,14.61,1148400.0,9.7822,9.7889,9.7488,9.7555,1148400.0
2005-10-07 10:50:00,14.62,14.66,14.61,14.66,1130400.0,9.7622,9.7889,9.7555,9.7889,1130400.0
2005-10-07 11:00:00,14.66,14.68,14.65,14.67,567900.0,9.7889,9.8022,9.7822,9.7956,567900.0
2005-10-07 11:10:00,14.67,14.68,14.63,14.66,836100.0,9.7956,9.8022,9.7689,9.7889,836100.0
2005-10-07 11:20:00,14.65,14.67,14.65,14.67,686400.0,9.7822,9.7956,9.7822,9.7956,686400.0
2005-10-07 11:30:00,14.67,14.71,14.67,14.7,1047600.0,9.7956,9.8223,9.7956,9.8156,1047600.0
2005-10-07 11:40:00,14.7,14.7,14.66,14.66,708300.0,9.8156,9.8156,9.7889,9.7889,708300.0
2005-10-07 11:50:00,14.66,14.69,14.66,14.67,831900.0,9.7889,9.8089,9.7889,9.7956,831900.0
2005-10-07 12:00:00,14.67,14.67,14.64,14.66,546300.0,9.7956,9.7956,9.7755,9.7889,546300.0
2005-10-07 12:10:00,14.65,14.67,14.64,14.66,420300.0,9.7822,9.7956,9.7755,9.7889,420300.0
2005-10-07 12:20:00,14.66,14.66,14.64,14.65,323700.0,9.7889,9.7889,9.7755,9.7822,323700.0
2005-10-07 12:30:00,14.65,14.66,14.64,14.65,560100.0,9.7822,9.7889,9.7755,9.7822,560100.0
2005-10-07 12:40:00,14.65,14.66,14.62,14.62,917400.0,9.7822,9.7889,9.7622,9.7622,917400.0
2005-10-07 12:50:00,14.62,14.62,14.6,14.6,615000.0,9.7622,9.7622,9.7488,9.7488,615000.0
2005-10-07 13:00:00,14.6,14.62,14.6,14.61,623700.0,9.7488,9.7622,9.7488,9.7555,623700.0
2005-10-07 13:10:00,14.61,14.63,14.61,14.62,605400.0,9.7555,9.7689,9.7555,9.7622,605400.0
2005-10-07 13:20:00,14.62,14.64,14.61,14.62,320400.0,9.7622,9.7755,9.7555,9.7622,320400.0
2005-10-07 13:30:00,14.62,14.64,14.62,14.64,259500.0,9.7622,9.7755,9.7622,9.7755,259500.0
2005-10-07 13:40:00,14.64,14.66,14.63,14.66,412200.0,9.7755,9.7889,9.7689,9.7889,412200.0
2005-10-07 13:50:00,14.65,14.66,14.62,14.63,483900.0,9.7822,9.7889,9.7622,9.7689,483900.0
2005-10-07 14:00:00,14.63,14.63,14.6,14.62,647100.0,9.7689,9.7689,9.7488,9.7622,647100.0
2005-10-07 14:10:00,14.62,14.63,14.61,14.63,318900.0,9.7622,9.7689,9.7555,9.7689,318900.0
2005-10-07 14:20:00,14.63,14.63,14.6,14.6,523200.0,9.7689,9.7689,9.7488,9.7488,523200.0
2005-10-07 14:30:00,14.6,14.61,14.59,14.6,479400.0,9.7488,9.7555,9.7421,9.7488,479400.0
2005-10-07 14:40:00,14.6,14.61,14.59,14.6,1235400.0,9.7488,9.7555,9.7421,9.7488,1235400.0
2005-10-07 14:50:00,14.6,14.61,14.59,14.6,942600.0,9.7488,9.7555,9.7421,9.7488,942600.0
2005-10-07 15:00:00,14.6,14.61,14.58,14.61,1499100.0,9.7488,9.7555,9.7355,9.7555,1499100.0
2005-10-07 15:10:00,14.61,14.62,14.6,14.61,532800.0,9.7555,9.7622,9.7488,9.7555,532800.0
2005-10-07 15:20:00,14.61,14.64,14.61,14.64,907800.0,9.7555,9.7755,9.7555,9.7755,907800.0
2005-10-07 15:30:00,14.64,14.65,14.63,14.65,1300500.0,9.7755,9.7822,9.7689,9.7822,1300500.0
2005-10-07 15:40:00,14.65,14.68,14.63,14.68,1497600.0,9.7822,9.8022,9.7689,9.8022,1497600.0
2005-10-07 15:50:00,14.68,14.69,14.67,14.68,1863000.0,9.8022,9.8089,9.7956,9.8022,1863000.0
2005-10-10 09:30:00,14.86,14.9,14.85,14.88,3760500.0,9.9224,9.9491,9.9158,9.9358,3760500.0
2005-10-10 09:40:00,14.88,14.94,14.88,14.92,3143100.0,9.9358,9.9759,9.9358,9.9625,3143100.0
2005-10-10 09:50:00,14.92,14.92,14.83,14.9,3249900.0,9.9625,9.9625,9.9024,9.9491,3249900.0
2005-10-10 10:00:00,14.9,14.91,14.86,14.89,2433900.0,9.9491,9.9558,9.9224,9.9425,2433900.0
2005-10-10 10:10:00,14.88,14.9,14.85,14.89,1450500.0,9.9358,9.9491,9.9158,9.9425,1450500.0
2005-10-10 10:20:00,14.89,14.92,14.89,14.89,1694100.0,9.9425,9.9625,9.9425,9.9425,1694100.0
2005-10-10 10:30:00,14.89,14.9,14.88,14.89,2163900.0,9.9425,9.9491,9.9358,9.9425,2163900.0
2005-10-10 10:40:00,14.89,14.93,14.89,14.92,1294500.0,9.9425,9.9692,9.9425,9.9625,1294500.0
2005-10-10 10:50:00,14.92,14.93,14.9,14.91,1088700.0,9.9625,9.9692,9.9491,9.9558,1088700.0
2005-10-10 11:00:00,14.91,14.94,14.9,14.93,1621800.0,9.9558,9.9759,9.9491,9.9692,1621800.0
2005-10-10 11:10:00,14.94,14.94,14.92,14.92,819000.0,9.9759,9.9759,9.9625,9.9625,819000.0
2005-10-10 11:20:00,14.92,14.93,14.92,14.92,1044300.0,9.9625,9.9692,9.9625,9.9625,1044300.0
2005-10-10 11:30:00,14.92,14.93,14.92,14.92,1339500.0,9.9625,9.9692,9.9625,9.9625,1339500.0
2005-10-10 11:40:00,14.92,14.95,14.92,14.93,1315800.0,9.9625,9.9825,9.9625,9.9692,1315800.0
2005-10-10 11:50:00,14.93,14.96,14.92,14.95,1017000.0,9.9692,9.9892,9.9625,9.9825,1017000.0
2005-10-10 12:00:00,14.95,14.95,14.93,14.94,873900.0,9.9825,9.9825,9.9692,9.9759,873900.0
2005-10-10 12:10:00,14.94,14.95,14.93,14.95,931800.0,9.9759,9.9825,9.9692,9.9825,931800.0
2005-10-10 12:20:00,14.95,14.98,14.94,14.98,1025700.0,9.9825,10.0026,9.9759,10.0026,1025700.0
2005-10-10 12:30:00,14.98,15.0,14.97,14.97,1480500.0,10.0026,10.0159,9.9959,9.9959,1480500.0
2005-10-10 12:40:00,14.98,15.0,14.96,14.98,788100.0,10.0026,10.0159,9.9892,10.0026,788100.0
2005-10-10 12:50:00,14.98,15.0,14.97,14.99,951300.0,10.0026,10.0159,9.9959,10.0092,951300.0
2005-10-10 13:00:00,14.99,14.99,14.97,14.97,1047000.0,10.0092,10.0092,9.9959,9.9959,1047000.0
2005-10-10 13:10:00,14.97,14.98,14.96,14.96,900000.0,9.9959,10.0026,9.9892,9.9892,900000.0
2005-10-10 13:20:00,14.96,14.96,14.95,14.96,521100.0,9.9892,9.9892,9.9825,9.9892,521100.0
2005-10-10 13:30:00,14.96,14.98,14.96,14.96,458100.0,9.9892,10.0026,9.9892,9.9892,458100.0
2005-10-10 13:40:00,14.97,14.97,14.94,14.94,695700.0,9.9959,9.9959,9.9759,9.9759,695700.0
2005-10-10 13:50:00,14.95,14.97,14.94,14.96,620700.0,9.9825,9.9959,9.9759,9.9892,620700.0
2005-10-10 14:00:00,14.96,14.97,14.94,14.95,569700.0,9.9892,9.9959,9.9759,9.9825,569700.0
2005-10-10 14:10:00,14.95,14.96,14.92,14.92,895800.0,9.9825,9.9892,9.9625,9.9625,895800.0
2005-10-10 14:20:00,14.92,14.94,14.91,14.93,1795800.0,9.9625,9.9759,9.9558,9.9692,1795800.0
2005-10-10 14:30:00,14.93,14.93,14.91,14.91,807600.0,9.9692,9.9692,9.9558,9.9558,807600.0
2005-10-10 14:40:00,14.91,14.92,14.86,14.89,1512900.0,9.9558,9.9625,9.9224,9.9425,1512900.0
2005-10-10 14:50:00,14.88,14.92,14.87,14.89,1050300.0,9.9358,9.9625,9.9291,9.9425,1050300.0
2005-10-10 15:00:00,14.89,14.93,14.89,14.91,1620900.0,9.9425,9.9692,9.9425,9.9558,1620900.0
2005-10-10 15:10:00,14.91,14.91,14.89,14.91,976200.0,9.9558,9.9558,9.9425,9.9558,976200.0
2005-10-10 15:20:00,14.91,14.92,14.88,14.88,1193700.0,9.9558,9.9625,9.9358,9.9358,1193700.0
2005-10-10 15:30:00,14.88,14.89,14.84,14.87,1871700.0,9.9358,9.9425,9.9091,9.9291,1871700.0
2005-10-10 15:40:00,14.87,14.87,14.82,14.82,2115000.0,9.9291,9.9291,9.8957,9.8957,2115000.0
2005-10-10 15:50:00,14.82,14.86,14.82,14.85,2872200.0,9.8957,9.9224,9.8957,9.9158,2872200.0
2005-10-11 09:30:00,15.0,15.05,14.85,15.05,3826200.0,10.0159,10.0493,9.9158,10.0493,3826200.0
2005-10-11 09:40:00,15.05,15.07,15.02,15.04,2352300.0,10.0493,10.0627,10.0293,10.0426,2352300.0
2005-10-11 09:50:00,15.04,15.05,15.01,15.04,1992000.0,10.0426,10.0493,10.0226,10.0426,1992000.0
2005-10-11 10:00:00,15.03,15.04,15.0,15.01,1671300.0,10.0359,10.0426,10.0159,10.0226,1671300.0
2005-10-11 10:10:00,15.01,15.03,14.96,15.0,1844700.0,10.0226,10.0359,9.9892,10.0159,1844700.0
2005-10-11 10:20:00,15.01,15.04,15.0,15.04,974700.0,10.0226,10.0426,10.0159,10.0426,974700.0
2005-10-11 10:30:00,15.04,15.05,15.01,15.01,1493700.0,10.0426,10.0493,10.0226,10.0226,1493700.0
2005-10-11 10:40:00,15.01,15.01,14.98,14.99,1641000.0,10.0226,10.0226,10.0026,10.0092,1641000.0
2005-10-11 10:50:00,15.0,15.0,14.95,14.99,1412700.0,10.0159,10.0159,9.9825,10.0092,1412700.0
2005-10-11 11:00:00,14.99,15.0,14.98,15.0,1526400.0,10.0092,10.0159,10.0026,10.0159,1526400.0
2005-10-11 11:10:00,15.0,15.02,14.98,15.01,3488400.0,10.0159,10.0293,10.0026,10.0226,3488400.0
2005-10-11 11:20:00,15.01,15.02,15.0,15.01,740400.0,10.0226,10.0293,10.0159,10.0226,740400.0
2005-10-11 11:30:00,15.01,15.01,15.0,15.01,775500.0,10.0226,10.0226,10.0159,10.0226,775500.0
2005-10-11 11:40:00,15.01,15.03,15.01,15.01,727800.0,10.0226,10.0359,10.0226,10.0226,727800.0
2005-10-11 11:50:00,15.01,15.03,15.0,15.01,825300.0,10.0226,10.0359,10.0159,10.0226,825300.0
2005-10-11 12:00:00,15.01,15.01,15.0,15.0,1238700.0,10.0226,10.0226,10.0159,10.0159,1238700.0
2005-10-11 12:10:00,15.0,15.0,14.99,14.99,926100.0,10.0159,10.0159,10.0092,10.0092,926100.0
2005-10-11 12:20:00,14.99,15.02,14.98,15.01,534300.0,10.0092,10.0293,10.0026,10.0226,534300.0
2005-10-11 12:30:00,15.0,15.02,15.0,15.02,456900.0,10.0159,10.0293,10.0159,10.0293,456900.0
2005-10-11 12:40:00,15.02,15.04,15.01,15.03,693600.0,10.0293,10.0426,10.0226,10.0359,693600.0
2005-10-11 12:50:00,15.03,15.04,15.01,15.02,462300.0,10.0359,10.0426,10.0226,10.0293,462300.0
2005-10-11 13:00:00,15.02,15.03,15.01,15.02,576900.0,10.0293,10.0359,10.0226,10.0293,576900.0
2005-10-11 13:10:00,15.02,15.03,15.01,15.03,441900.0,10.0293,10.0359,10.0226,10.0359,441900.0
2005-10-11 13:20:00,15.03,15.04,15.03,15.03,345600.0,10.0359,10.0426,10.0359,10.0359,345600.0
2005-10-11 13:30:00,15.03,15.05,15.03,15.04,421500.0,10.0359,10.0493,10.0359,10.0426,421500.0
2005-10-11 13:40:00,15.04,15.06,15.02,15.06,658800.0,10.0426,10.056,10.0293,10.056,658800.0
2005-10-11 13:50:00,15.06,15.07,15.01,15.03,1092300.0,10.056,10.0627,10.0226,10.0359,1092300.0
2005-10-11 14:00:00,15.03,15.03,15.0,15.03,983100.0,10.0359,10.0359,10.0159,10.0359,983100.0
2005-10-11 14:10:00,15.03,15.05,15.02,15.04,1394700.0,10.0359,10.0493,10.0293,10.0426,1394700.0
2005-10-11 14:20:00,15.04,15.06,15.03,15.04,1266000.0,10.0426,10.056,10.0359,10.0426,1266000.0
2005-10-11 14:30:00,15.04,15.05,15.03,15.03,1168200.0,10.0426,10.0493,10.0359,10.0359,1168200.0
2005-10-11 14:40:00,15.03,15.04,15.02,15.02,816000.0,10.0359,10.0426,10.0293,10.0293,816000.0
2005-10-11 14:50:00,15.02,15.03,15.0,15.01,1094100.0,10.0293,10.0359,10.0159,10.0226,1094100.0
2005-10-11 15:00:00,15.01,15.03,15.01,15.03,1290300.0,10.0226,10.0359,10.0226,10.0359,1290300.0
2005-10-11 15:10:00,15.03,15.04,15.02,15.02,1237200.0,10.0359,10.0426,10.0293,10.0293,1237200.0
2005-10-11 15:20:00,15.02,15.02,15.0,15.01,1459200.0,10.0293,10.0293,10.0159,10.0226,1459200.0
2005-10-11 15:30:00,15.01,15.01,14.99,15.01,1584300.0,10.0226,10.0226,10.0092,10.0226,1584300.0
2005-10-11 15:40:00,15.02,15.03,15.01,15.01,1991400.0,10.0293,10.0359,10.0226,10.0226,1991400.0
2005-10-11 15:50:00,15.01,15.02,14.99,15.0,2995500.0,10.0226,10.0293,10.0092,10.0159,2995500.0
2005-10-12 09:30:00,15.02,15.05,15.01,15.03,1719000.0,10.0293,10.0493,10.0226,10.0359,1719000.0
2005-10-12 09:40:00,15.03,15.03,15.0,15.01,1531200.0,10.0359,10.0359,10.0159,10.0226,1531200.0
2005-10-12 09:50:00,15.01,15.03,14.97,14.97,1741800.0,10.0226,10.0359,9.9959,9.9959,1741800.0
2005-10-12 10:00:00,14.98,15.02,14.97,15.0,1930800.0,10.0026,10.0293,9.9959,10.0159,1930800.0
2005-10-12 10:10:00,15.0,15.01,14.98,15.0,3552600.0,10.0159,10.0226,10.0026,10.0159,3552600.0
2005-10-12 10:20:00,15.0,15.02,14.99,15.0,1993800.0,10.0159,10.0293,10.0092,10.0159,1993800.0
2005-10-12 10:30:00,15.0,15.01,14.98,14.98,1334700.0,10.0159,10.0226,10.0026,10.0026,1334700.0
2005-10-12 10:40:00,14.98,15.0,14.96,14.96,1034700.0,10.0026,10.0159,9.9892,9.9892,1034700.0
2005-10-12 10:50:00,14.96,14.96,14.9,14.91,1711500.0,9.9892,9.9892,9.9491,9.9558,1711500.0
2005-10-12 11:00:00,14.91,14.95,14.9,14.91,2511900.0,9.9558,9.9825,9.9491,9.9558,2511900.0
2005-10-12 11:10:00,14.91,14.97,14.9,14.96,1506300.0,9.9558,9.9959,9.9491,9.9892,1506300.0
2005-10-12 11:20:00,14.96,14.97,14.94,14.95,995100.0,9.9892,9.9959,9.9759,9.9825,995100.0
2005-10-12 11:30:00,14.95,14.96,14.92,14.93,673800.0,9.9825,9.9892,9.9625,9.9692,673800.0
2005-10-12 11:40:00,14.93,14.94,14.91,14.92,605700.0,9.9692,9.9759,9.9558,9.9625,605700.0
2005-10-12 11:50:00,14.92,14.92,14.89,14.9,1114500.0,9.9625,9.9625,9.9425,9.9491,1114500.0
2005-10-12 12:00:00,14.9,14.92,14.87,14.92,1781100.0,9.9491,9.9625,9.9291,9.9625,1781100.0
2005-10-12 12:10:00,14.92,14.93,14.9,14.92,729900.0,9.9625,9.9692,9.9491,9.9625,729900.0
2005-10-12 12:20:00,14.92,14.92,14.89,14.91,497100.0,9.9625,9.9625,9.9425,9.9558,497100.0
2005-10-12 12:30:00,14.92,14.93,14.91,14.92,291900.0,9.9625,9.9692,9.9558,9.9625,291900.0
2005-10-12 12:40:00,14.92,14.92,14.89,14.89,393900.0,9.9625,9.9625,9.9425,9.9425,393900.0
2005-10-12 12:50:00,14.89,14.92,14.88,14.92,339300.0,9.9425,9.9625,9.9358,9.9625,339300.0
2005-10-12 13:00:00,14.91,14.94,14.9,14.93,447000.0,9.9558,9.9759,9.9491,9.9692,447000.0
2005-10-12 13:10:00,14.93,14.98,14.93,14.98,656400.0,9.9692,10.0026,9.9692,10.0026,656400.0
2005-10-12 13:20:00,14.98,15.0,14.96,14.98,796800.0,10.0026,10.0159,9.9892,10.0026,796800.0
2005-10-12 13:30:00,14.98,14.98,14.94,14.96,802200.0,10.0026,10.0026,9.9759,9.9892,802200.0
2005-10-12 13:40:00,14.97,14.97,14.92,14.92,703500.0,9.9959,9.9959,9.9625,9.9625,703500.0
2005-10-12 13:50:00,14.92,14.93,14.91,14.92,1193400.0,9.9625,9.9692,9.9558,9.9625,1193400.0
2005-10-12 14:00:00,14.92,14.96,14.92,14.95,747600.0,9.9625,9.9892,9.9625,9.9825,747600.0
2005-10-12 14:10:00,14.95,14.95,14.92,14.95,1421100.0,9.9825,9.9825,9.9625,9.9825,1421100.0
2005-10-12 14:20:00,14.95,14.98,14.93,14.98,1060200.0,9.9825,10.0026,9.9692,10.0026,1060200.0
2005-10-12 14:30:00,14.98,14.98,14.96,14.96,843600.0,10.0026,10.0026,9.9892,9.9892,843600.0
2005-10-12 14:40:00,14.96,14.98,14.95,14.95,996300.0,9.9892,10.0026,9.9825,9.9825,996300.0
2005-10-12 14:50:00,14.95,14.98,14.94,14.94,584400.0,9.9825,10.0026,9.9759,9.9759,584400.0
2005-10-12 15:00:00,14.94,14.98,14.92,14.95,915600.0,9.9759,10.0026,9.9625,9.9825,915600.0
2005-10-12 15:10:00,14.96,14.97,14.95,14.97,782100.0,9.9892,9.9959,9.9825,9.9959,782100.0
2005-10-12 15:20:00,14.97,15.0,14.96,14.99,1215000.0,9.9959,10.0159,9.9892,10.0092,1215000.0
2005-10-12 15:30:00,14.98,14.99,14.97,14.98,1273200.0,10.0026,10.0092,9.9959,10.0026,1273200.0
2005-10-12 15:40:00,14.98,14.98,14.96,14.97,1643700.0,10.0026,10.0026,9.9892,9.9959,1643700.0
2005-10-12 15:50:00,14.97,14.99,14.96,14.98,2257800.0,9.9959,10.0092,9.9892,10.0026,2257800.0
2005-10-13 09:30:00,14.97,15.0,14.93,14.95,2370300.0,9.9959,10.0159,9.9692,9.9825,2370300.0
2005-10-13 09:40:00,14.95,14.96,14.87,14.92,1317300.0,9.9825,9.9892,9.9291,9.9625,1317300.0
2005-10-13 09:50:00,14.92,14.97,14.92,14.94,1831800.0,9.9625,9.9959,9.9625,9.9759,1831800.0
2005-10-13 10:00:00,14.94,14.95,14.93,14.95,1545000.0,9.9759,9.9825,9.9692,9.9825,1545000.0
2005-10-13 10:10:00,14.94,14.96,14.92,14.94,820500.0,9.9759,9.9892,9.9625,9.9759,820500.0
2005-10-13 10:20:00,14.95,14.96,14.94,14.96,816300.0,9.9825,9.9892,9.9759,9.9892,816300.0
2005-10-13 10:30:00,14.96,14.99,14.95,14.99,1488000.0,9.9892,10.0092,9.9825,10.0092,1488000.0
2005-10-13 10:40:00,14.99,15.03,14.99,15.01,1093800.0,10.0092,10.0359,10.0092,10.0226,1093800.0
2005-10-13 10:50:00,15.01,15.01,14.97,14.98,649200.0,10.0226,10.0226,9.9959,10.0026,649200.0
2005-10-13 11:00:00,14.98,15.0,14.97,14.98,672000.0,10.0026,10.0159,9.9959,10.0026,672000.0
2005-10-13 11:10:00,14.98,14.99,14.97,14.97,670500.0,10.0026,10.0092,9.9959,9.9959,670500.0
2005-10-13 11:20:00,14.97,14.98,14.94,14.95,976800.0,9.9959,10.0026,9.9759,9.9825,976800.0
2005-10-13 11:30:00,14.96,14.96,14.93,14.94,1040100.0,9.9892,9.9892,9.9692,9.9759,1040100.0
2005-10-13 11:40:00,14.94,14.96,14.93,14.94,767700.0,9.9759,9.9892,9.9692,9.9759,767700.0
2005-10-13 11:50:00,14.94,14.96,14.93,14.94,763500.0,9.9759,9.9892,9.9692,9.9759,763500.0
2005-10-13 12:00:00,14.94,14.96,14.93,14.95,585300.0,9.9759,9.9892,9.9692,9.9825,585300.0
2005-10-13 12:10:00,14.95,14.97,14.94,14.95,703500.0,9.9825,9.9959,9.9759,9.9825,703500.0
2005-10-13 12:20:00,14.95,14.95,14.91,14.92,1125600.0,9.9825,9.9825,9.9558,9.9625,1125600.0
2005-10-13 12:30:00,14.92,14.95,14.91,14.91,720900.0,9.9625,9.9825,9.9558,9.9558,720900.0
2005-10-13 12:40:00,14.91,14.96,14.91,14.96,909900.0,9.9558,9.9892,9.9558,9.9892,909900.0
2005-10-13 12:50:00,14.96,14.97,14.94,14.95,465000.0,9.9892,9.9959,9.9759,9.9825,465000.0
2005-10-13 13:00:00,14.95,14.96,14.93,14.93,407700.0,9.9825,9.9892,9.9692,9.9692,407700.0
2005-10-13 13:10:00,14.93,14.94,14.92,14.93,478200.0,9.9692,9.9759,9.9625,9.9692,478200.0
2005-10-13 13:20:00,14.93,14.94,14.91,14.92,415500.0,9.9692,9.9759,9.9558,9.9625,415500.0
2005-10-13 13:30:00,14.92,14.93,14.91,14.91,353100.0,9.9625,9.9692,9.9558,9.9558,353100.0
2005-10-13 13:40:00,14.91,14.91,14.88,14.9,789600.0,9.9558,9.9558,9.9358,9.9491,789600.0
2005-10-13 13:50:00,14.9,14.92,14.89,14.9,524100.0,9.9491,9.9625,9.9425,9.9491,524100.0
2005-10-13 14:00:00,14.9,14.93,14.9,14.93,843900.0,9.9491,9.9692,9.9491,9.9692,843900.0
2005-10-13 14:10:00,14.92,14.93,14.87,14.89,888000.0,9.9625,9.9692,9.9291,9.9425,888000.0
2005-10-13 14:20:00,14.89,14.94,14.88,14.89,975000.0,9.9425,9.9759,9.9358,9.9425,975000.0
2005-10-13 14:30:00,14.89,14.96,14.89,14.94,976200.0,9.9425,9.9892,9.9425,9.9759,976200.0
2005-10-13 14:40:00,14.94,14.96,14.92,14.94,877200.0,9.9759,9.9892,9.9625,9.9759,877200.0
2005-10-13 14:50:00,14.94,14.96,14.93,14.96,594900.0,9.9759,9.9892,9.9692,9.9892,594900.0
2005-10-13 15:00:00,14.96,14.98,14.96,14.96,1065300.0,9.9892,10.0026,9.9892,9.9892,1065300.0
2005-10-13 15:10:00,14.96,14.98,14.94,14.96,791400.0,9.9892,10.0026,9.9759,9.9892,791400.0
2005-10-13 15:20:00,14.95,14.95,14.92,14.92,855000.0,9.9825,9.9825,9.9625,9.9625,855000.0
2005-10-13 15:30:00,14.93,14.93,14.91,14.91,998400.0,9.9692,9.9692,9.9558,9.9558,998400.0
2005-10-13 15:40:00,14.91,14.94,14.9,14.93,1410900.0,9.9558,9.9759,9.9491,9.9692,1410900.0
2005-10-13 15:50:00,14.92,14.95,14.92,14.94,1749600.0,9.9625,9.9825,9.9625,9.9759,1749600.0
2005-10-14 09:30:00,15.06,15.06,14.97,14.99,2659800.0,10.056,10.056,9.9959,10.0092,2659800.0
2005-10-14 09:40:00,14.99,15.01,14.8,14.99,1343400.0,10.0092,10.0226,9.8824,10.0092,1343400.0
2005-10-14 09:50:00,14.99,15.01,14.96,14.97,1057200.0,10.0092,10.0226,9.9892,9.9959,1057200.0
2005-10-14 10:00:00,14.96,15.0,14.95,14.97,1126800.0,9.9892,10.0159,9.9825,9.9959,1126800.0
2005-10-14 10:10:00,14.97,14.97,14.92,14.93,1357800.0,9.9959,9.9959,9.9625,9.9692,1357800.0
2005-10-14 10:20:00,14.93,14.97,14.93,14.95,721800.0,9.9692,9.9959,9.9692,9.9825,721800.0
2005-10-14 10:30:00,14.95,15.02,14.93,15.01,744300.0,9.9825,10.0293,9.9692,10.0226,744300.0
2005-10-14 10:40:00,15.01,15.02,14.97,15.01,720300.0,10.0226,10.0293,9.9959,10.0226,720300.0
2005-10-14 10:50:00,15.01,15.02,14.98,14.99,621300.0,10.0226,10.0293,10.0026,10.0092,621300.0
2005-10-14 11:00:00,14.99,15.02,14.98,15.01,1000200.0,10.0092,10.0293,10.0026,10.0226,1000200.0
2005-10-14 11:10:00,15.01,15.05,14.87,15.04,983100.0,10.0226,10.0493,9.9291,10.0426,983100.0
2005-10-14 11:20:00,15.04,15.05,15.02,15.03,1196400.0,10.0426,10.0493,10.0293,10.0359,1196400.0
2005-10-14 11:30:00,15.03,15.03,15.02,15.03,704400.0,10.0359,10.0359,10.0293,10.0359,704400.0
2005-10-14 11:40:00,15.03,15.03,15.02,15.03,756000.0,10.0359,10.0359,10.0293,10.0359,756000.0
2005-10-14 11:50:00,15.03,15.05,15.03,15.03,724200.0,10.0359,10.0493,10.0359,10.0359,724200.0
2005-10-14 12:00:00,15.04,15.09,15.03,15.08,1131000.0,10.0426,10.076,10.0359,10.0693,1131000.0
2005-10-14 12:10:00,15.08,15.08,15.05,15.07,773400.0,10.0693,10.0693,10.0493,10.0627,773400.0
2005-10-14 12:20:00,15.07,15.07,15.03,15.03,980700.0,10.0627,10.0627,10.0359,10.0359,980700.0
2005-10-14 12:30:00,15.03,15.04,15.02,15.04,616200.0,10.0359,10.0426,10.0293,10.0426,616200.0
2005-10-14 12:40:00,15.04,15.04,15.02,15.03,418500.0,10.0426,10.0426,10.0293,10.0359,418500.0
2005-10-14 12:50:00,15.03,15.03,15.0,15.01,521400.0,10.0359,10.0359,10.0159,10.0226,521400.0
2005-10-14 13:00:00,15.01,15.03,15.0,15.02,569400.0,10.0226,10.0359,10.0159,10.0293,569400.0
2005-10-14 13:10:00,15.02,15.03,15.0,15.02,642900.0,10.0293,10.0359,10.0159,10.0293,642900.0
2005-10-14 13:20:00,15.02,15.04,15.01,15.04,532800.0,10.0293,10.0426,10.0226,10.0426,532800.0
2005-10-14 13:30:00,15.03,15.05,15.01,15.02,674100.0,10.0359,10.0493,10.0226,10.0293,674100.0
2005-10-14 13:40:00,15.02,15.03,15.0,15.02,919500.0,10.0293,10.0359,10.0159,10.0293,919500.0
2005-10-14 13:50:00,15.02,15.03,15.01,15.03,479100.0,10.0293,10.0359,10.0226,10.0359,479100.0
2005-10-14 14:00:00,15.03,15.03,15.0,15.01,390900.0,10.0359,10.0359,10.0159,10.0226,390900.0
2005-10-14 14:10:00,15.01,15.02,14.99,15.01,1032900.0,10.0226,10.0293,10.0092,10.0226,1032900.0
2005-10-14 14:20:00,15.0,15.03,15.0,15.03,321300.0,10.0159,10.0359,10.0159,10.0359,321300.0
2005-10-14 14:30:00,15.02,15.03,15.02,15.03,503400.0,10.0293,10.0359,10.0293,10.0359,503400.0
2005-10-14 14:40:00,15.02,15.05,15.02,15.05,713400.0,10.0293,10.0493,10.0293,10.0493,713400.0
2005-10-14 14:50:00,15.05,15.06,15.02,15.04,936000.0,10.0493,10.056,10.0293,10.0426,936000.0
2005-10-14 15:00:00,15.04,15.05,15.02,15.03,699600.0,10.0426,10.0493,10.0293,10.0359,699600.0
2005-10-14 15:10:00,15.03,15.04,15.02,15.03,642900.0,10.0359,10.0426,10.0293,10.0359,642900.0
2005-10-14 15:20:00,15.03,15.05,15.03,15.03,587700.0,10.0359,10.0493,10.0359,10.0359,587700.0
2005-10-14 15:30:00,15.03,15.05,15.03,15.05,983400.0,10.0359,10.0493,10.0359,10.0493,983400.0
2005-10-14 15:40:00,15.05,15.05,15.03,15.03,1229700.0,10.0493,10.0493,10.0359,10.0359,1229700.0
2005-10-14 15:50:00,15.04,15.04,15.01,15.02,2231400.0,10.0426,10.0426,10.0226,10.0293,2231400.0
2005-10-17 09:30:00,15.09,15.1,15.05,15.08,2644800.0,10.076,10.0827,10.0493,10.0693,2644800.0
2005-10-17 09:40:00,15.08,15.09,15.06,15.08,1124100.0,10.0693,10.076,10.056,10.0693,1124100.0
2005-10-17 09:50:00,15.08,15.09,14.95,15.07,912000.0,10.0693,10.076,9.9825,10.0627,912000.0
2005-10-17 10:00:00,15.07,15.09,15.05,15.07,1339500.0,10.0627,10.076,10.0493,10.0627,1339500.0
2005-10-17 10:10:00,15.07,15.07,15.05,15.05,976800.0,10.0627,10.0627,10.0493,10.0493,976800.0
2005-10-17 10:20:00,15.06,15.07,15.05,15.06,603300.0,10.056,10.0627,10.0493,10.056,603300.0
2005-10-17 10:30:00,15.06,15.07,15.05,15.05,757500.0,10.056,10.0627,10.0493,10.0493,757500.0
2005-10-17 10:40:00,15.05,15.06,15.02,15.04,533700.0,10.0493,10.056,10.0293,10.0426,533700.0
2005-10-17 10:50:00,15.04,15.05,15.03,15.04,1059900.0,10.0426,10.0493,10.0359,10.0426,1059900.0
2005-10-17 11:00:00,15.04,15.05,15.02,15.03,662700.0,10.0426,10.0493,10.0293,10.0359,662700.0
2005-10-17 11:10:00,15.02,15.05,15.02,15.05,765300.0,10.0293,10.0493,10.0293,10.0493,765300.0
2005-10-17 11:20:00,15.04,15.05,15.03,15.05,445500.0,10.0426,10.0493,10.0359,10.0493,445500.0
2005-10-17 11:30:00,15.05,15.05,15.02,15.03,599400.0,10.0493,10.0493,10.0293,10.0359,599400.0
2005-10-17 11:40:00,15.03,15.04,15.03,15.04,405600.0,10.0359,10.0426,10.0359,10.0426,405600.0
2005-10-17 11:50:00,15.04,15.04,15.02,15.03,407700.0,10.0426,10.0426,10.0293,10.0359,407700.0
2005-10-17 12:00:00,15.03,15.03,15.02,15.02,462600.0,10.0359,10.0359,10.0293,10.0293,462600.0
2005-10-17 12:10:00,15.02,15.03,15.01,15.03,553500.0,10.0293,10.0359,10.0226,10.0359,553500.0
2005-10-17 12:20:00,15.03,15.03,15.02,15.02,390600.0,10.0359,10.0359,10.0293,10.0293,390600.0
2005-10-17 12:30:00,15.02,15.02,15.0,15.01,906600.0,10.0293,10.0293,10.0159,10.0226,906600.0
2005-10-17 12:40:00,15.01,15.01,14.96,14.98,1060800.0,10.0226,10.0226,9.9892,10.0026,1060800.0
2005-10-17 12:50:00,14.98,15.01,14.98,15.01,395400.0,10.0026,10.0226,10.0026,10.0226,395400.0
2005-10-17 13:00:00,15.01,15.01,14.99,15.01,352800.0,10.0226,10.0226,10.0092,10.0226,352800.0
2005-10-17 13:10:00,15.01,15.01,15.0,15.0,308100.0,10.0226,10.0226,10.0159,10.0159,308100.0
2005-10-17 13:20:00,15.0,15.03,15.0,15.02,386700.0,10.0159,10.0359,10.0159,10.0293,386700.0
2005-10-17 13:30:00,15.02,15.03,15.01,15.02,355200.0,10.0293,10.0359,10.0226,10.0293,355200.0
2005-10-17 13:40:00,15.02,15.05,15.02,15.05,582900.0,10.0293,10.0493,10.0293,10.0493,582900.0
2005-10-17 13:50:00,15.05,15.05,15.02,15.03,616800.0,10.0493,10.0493,10.0293,10.0359,616800.0
2005-10-17 14:00:00,15.03,15.03,15.02,15.02,363600.0,10.0359,10.0359,10.0293,10.0293,363600.0
2005-10-17 14:10:00,15.02,15.04,15.02,15.02,311400.0,10.0293,10.0426,10.0293,10.0293,311400.0
2005-10-17 14:20:00,15.02,15.03,15.01,15.01,391500.0,10.0293,10.0359,10.0226,10.0226,391500.0
2005-10-17 14:30:00,15.02,15.03,15.01,15.02,556800.0,10.0293,10.0359,10.0226,10.0293,556800.0
2005-10-17 14:40:00,15.02,15.03,15.01,15.01,532800.0,10.0293,10.0359,10.0226,10.0226,532800.0
2005-10-17 14:50:00,15.01,15.02,15.01,15.02,442800.0,10.0226,10.0293,10.0226,10.0293,442800.0
2005-10-17 15:00:00,15.02,15.03,15.01,15.03,324900.0,10.0293,10.0359,10.0226,10.0359,324900.0
2005-10-17 15:10:00,15.02,15.05,15.02,15.03,657900.0,10.0293,10.0493,10.0293,10.0359,657900.0
2005-10-17 15:20:00,15.03,15.06,15.03,15.05,668700.0,10.0359,10.056,10.0359,10.0493,668700.0
2005-10-17 15:30:00,15.05,15.08,15.05,15.08,1031100.0,10.0493,10.0693,10.0493,10.0693,1031100.0
2005-10-17 15:40:00,15.08,15.09,15.07,15.08,1415100.0,10.0693,10.076,10.0627,10.0693,1415100.0
2005-10-17 15:50:00,15.08,15.09,15.07,15.09,1777800.0,10.0693,10.076,10.0627,10.076,1777800.0
2005-10-18 09:30:00,15.07,15.13,15.04,15.12,1671900.0,10.0627,10.1027,10.0426,10.096,1671900.0
2005-10-18 09:40:00,15.11,15.12,15.09,15.1,1038000.0,10.0894,10.096,10.076,10.0827,1038000.0
2005-10-18 09:50:00,15.1,15.13,15.09,15.12,1314900.0,10.0827,10.1027,10.076,10.096,1314900.0
2005-10-18 10:00:00,15.12,15.16,15.12,15.16,1268100.0,10.096,10.1228,10.096,10.1228,1268100.0
2005-10-18 10:10:00,15.16,15.17,15.14,15.15,1587300.0,10.1228,10.1294,10.1094,10.1161,1587300.0
2005-10-18 10:20:00,15.15,15.16,15.13,15.15,1872000.0,10.1161,10.1228,10.1027,10.1161,1872000.0
2005-10-18 10:30:00,15.15,15.16,15.1,15.11,1435800.0,10.1161,10.1228,10.0827,10.0894,1435800.0
2005-10-18 10:40:00,15.11,15.12,15.09,15.1,833700.0,10.0894,10.096,10.076,10.0827,833700.0
2005-10-18 10:50:00,15.1,15.12,15.1,15.1,536100.0,10.0827,10.096,10.0827,10.0827,536100.0
2005-10-18 11:00:00,15.1,15.14,15.1,15.13,900300.0,10.0827,10.1094,10.0827,10.1027,900300.0
2005-10-18 11:10:00,15.13,15.14,15.11,15.12,1161300.0,10.1027,10.1094,10.0894,10.096,1161300.0
2005-10-18 11:20:00,15.12,15.12,15.11,15.11,987000.0,10.096,10.096,10.0894,10.0894,987000.0
2005-10-18 11:30:00,15.11,15.12,15.1,15.11,674700.0,10.0894,10.096,10.0827,10.0894,674700.0
2005-10-18 11:40:00,15.11,15.13,15.1,15.12,633600.0,10.0894,10.1027,10.0827,10.096,633600.0
2005-10-18 11:50:00,15.11,15.12,15.09,15.11,395700.0,10.0894,10.096,10.076,10.0894,395700.0
2005-10-18 12:00:00,15.1,15.12,15.1,15.11,401100.0,10.0827,10.096,10.0827,10.0894,401100.0
2005-10-18 12:10:00,15.11,15.12,15.1,15.1,200400.0,10.0894,10.096,10.0827,10.0827,200400.0
2005-10-18 12:20:00,15.1,15.12,15.1,15.11,212700.0,10.0827,10.096,10.0827,10.0894,212700.0
2005-10-18 12:30:00,15.11,15.13,15.1,15.13,311700.0,10.0894,10.1027,10.0827,10.1027,311700.0
2005-10-18 12:40:00,15.12,15.13,15.11,15.11,419100.0,10.096,10.1027,10.0894,10.0894,419100.0
2005-10-18 12:50:00,15.11,15.13,15.1,15.1,264000.0,10.0894,10.1027,10.0827,10.0827,264000.0
2005-10-18 13:00:00,15.11,15.12,15.09,15.09,858300.0,10.0894,10.096,10.076,10.076,858300.0
2005-10-18 13:10:00,15.09,15.09,15.04,15.05,976200.0,10.076,10.076,10.0426,10.0493,976200.0
2005-10-18 13:20:00,15.05,15.05,15.02,15.04,1539300.0,10.0493,10.0493,10.0293,10.0426,1539300.0
2005-10-18 13:30:00,15.04,15.04,15.01,15.03,892200.0,10.0426,10.0426,10.0226,10.0359,892200.0
2005-10-18 13:40:00,15.03,15.05,15.02,15.04,465900.0,10.0359,10.0493,10.0293,10.0426,465900.0
2005-10-18 13:50:00,15.04,15.08,15.04,15.07,549000.0,10.0426,10.0693,10.0426,10.0627,549000.0
2005-10-18 14:00:00,15.07,15.11,15.04,15.09,785400.0,10.0627,10.0894,10.0426,10.076,785400.0
2005-10-18 14:10:00,15.09,15.09,15.05,15.06,378300.0,10.076,10.076,10.0493,10.056,378300.0
2005-10-18 14:20:00,15.06,15.07,15.04,15.06,720000.0,10.056,10.0627,10.0426,10.056,720000.0
2005-10-18 14:30:00,15.06,15.07,15.04,15.07,349500.0,10.056,10.0627,10.0426,10.0627,349500.0
2005-10-18 14:40:00,15.06,15.07,15.03,15.05,668100.0,10.056,10.0627,10.0359,10.0493,668100.0
2005-10-18 14:50:00,15.05,15.07,15.03,15.04,645900.0,10.0493,10.0627,10.0359,10.0426,645900.0
2005-10-18 15:00:00,15.04,15.08,15.03,15.08,1439400.0,10.0426,10.0693,10.0359,10.0693,1439400.0
2005-10-18 15:10:00,15.08,15.13,15.07,15.1,1310100.0,10.0693,10.1027,10.0627,10.0827,1310100.0
2005-10-18 15:20:00,15.1,15.1,15.07,15.08,1039800.0,10.0827,10.0827,10.0627,10.0693,1039800.0
2005-10-18 15:30:00,15.08,15.09,15.06,15.06,1178100.0,10.0693,10.076,10.056,10.056,1178100.0
2005-10-18 15:40:00,15.06,15.08,15.05,15.06,1036800.0,10.056,10.0693,10.0493,10.056,1036800.0
2005-10-18 15:50:00,15.06,15.07,15.04,15.05,1344900.0,10.056,10.0627,10.0426,10.0493,1344900.0
2005-10-19 09:30:00,15.04,15.05,14.99,15.0,1740900.0,10.0426,10.0493,10.0092,10.0159,1740900.0
2005-10-19 09:40:00,15.0,15.02,14.93,14.93,1612200.0,10.0159,10.0293,9.9692,9.9692,1612200.0
2005-10-19 09:50:00,14.93,15.02,14.93,15.01,1096800.0,9.9692,10.0293,9.9692,10.0226,1096800.0
2005-10-19 10:00:00,15.02,15.05,15.01,15.03,1325100.0,10.0293,10.0493,10.0226,10.0359,1325100.0
2005-10-19 10:10:00,15.03,15.04,15.0,15.01,725400.0,10.0359,10.0426,10.0159,10.0226,725400.0
2005-10-19 10:20:00,15.01,15.01,14.99,15.0,1141500.0,10.0226,10.0226,10.0092,10.0159,1141500.0
2005-10-19 10:30:00,15.0,15.09,15.0,15.08,1791900.0,10.0159,10.076,10.0159,10.0693,1791900.0
2005-10-19 10:40:00,15.08,15.15,15.08,15.12,2043300.0,10.0693,10.1161,10.0693,10.096,2043300.0
2005-10-19 10:50:00,15.12,15.15,15.11,15.15,840300.0,10.096,10.1161,10.0894,10.1161,840300.0
2005-10-19 11:00:00,15.15,15.16,15.11,15.11,1053300.0,10.1161,10.1228,10.0894,10.0894,1053300.0
2005-10-19 11:10:00,15.11,15.14,15.1,15.13,751800.0,10.0894,10.1094,10.0827,10.1027,751800.0
2005-10-19 11:20:00,15.13,15.14,15.1,15.11,919200.0,10.1027,10.1094,10.0827,10.0894,919200.0
2005-10-19 11:30:00,15.11,15.14,15.11,15.12,807900.0,10.0894,10.1094,10.0894,10.096,807900.0
2005-10-19 11:40:00,15.12,15.13,15.12,15.12,357600.0,10.096,10.1027,10.096,10.096,357600.0
2005-10-19 11:50:00,15.12,15.13,15.1,15.13,573900.0,10.096,10.1027,10.0827,10.1027,573900.0
2005-10-19 12:00:00,15.12,15.13,15.1,15.11,723900.0,10.096,10.1027,10.0827,10.0894,723900.0
2005-10-19 12:10:00,15.12,15.15,15.11,15.14,711300.0,10.096,10.1161,10.0894,10.1094,711300.0
2005-10-19 12:20:00,15.14,15.17,15.14,15.16,1243800.0,10.1094,10.1294,10.1094,10.1228,1243800.0
2005-10-19 12:30:00,15.16,15.23,15.16,15.21,1724400.0,10.1228,10.1695,10.1228,10.1561,1724400.0
2005-10-19 12:40:00,15.21,15.25,15.2,15.22,2034300.0,10.1561,10.1828,10.1495,10.1628,2034300.0
2005-10-19 12:50:00,15.22,15.23,15.21,15.23,1041000.0,10.1628,10.1695,10.1561,10.1695,1041000.0
2005-10-19 13:00:00,15.23,15.23,15.18,15.2,837600.0,10.1695,10.1695,10.1361,10.1495,837600.0
2005-10-19 13:10:00,15.2,15.23,15.19,15.21,779100.0,10.1495,10.1695,10.1428,10.1561,779100.0
2005-10-19 13:20:00,15.21,15.23,15.2,15.2,1063200.0,10.1561,10.1695,10.1495,10.1495,1063200.0
2005-10-19 13:30:00,15.2,15.22,15.2,15.2,1099200.0,10.1495,10.1628,10.1495,10.1495,1099200.0
2005-10-19 13:40:00,15.2,15.21,15.18,15.19,678300.0,10.1495,10.1561,10.1361,10.1428,678300.0
2005-10-19 13:50:00,15.19,15.2,15.18,15.18,481800.0,10.1428,10.1495,10.1361,10.1361,481800.0
2005-10-19 14:00:00,15.18,15.22,15.17,15.21,947100.0,10.1361,10.1628,10.1294,10.1561,947100.0
2005-10-19 14:10:00,15.21,15.22,15.2,15.22,764400.0,10.1561,10.1628,10.1495,10.1628,764400.0
2005-10-19 14:20:00,15.22,15.24,15.2,15.23,868800.0,10.1628,10.1762,10.1495,10.1695,868800.0
2005-10-19 14:30:00,15.23,15.27,15.23,15.27,1677000.0,10.1695,10.1962,10.1695,10.1962,1677000.0
2005-10-19 14:40:00,15.27,15.28,15.25,15.28,869100.0,10.1962,10.2029,10.1828,10.2029,869100.0
2005-10-19 14:50:00,15.28,15.33,15.28,15.32,1637700.0,10.2029,10.2363,10.2029,10.2296,1637700.0
2005-10-19 15:00:00,15.32,15.36,15.32,15.34,2284800.0,10.2296,10.2563,10.2296,10.2429,2284800.0
2005-10-19 15:10:00,15.34,15.35,15.31,15.31,1480500.0,10.2429,10.2496,10.2229,10.2229,1480500.0
2005-10-19 15:20:00,15.32,15.33,15.31,15.32,1667400.0,10.2296,10.2363,10.2229,10.2296,1667400.0
2005-10-19 15:30:00,15.32,15.33,15.28,15.3,1596000.0,10.2296,10.2363,10.2029,10.2162,1596000.0
2005-10-19 15:40:00,15.3,15.32,15.28,15.32,2069400.0,10.2162,10.2296,10.2029,10.2296,2069400.0
2005-10-19 15:50:00,15.32,15.33,15.3,15.33,2816400.0,10.2296,10.2363,10.2162,10.2363,2816400.0
2005-10-20 09:30:00,15.38,15.48,15.28,15.47,2471100.0,10.2697,10.3364,10.2029,10.3297,2471100.0
2005-10-20 09:40:00,15.47,15.52,15.46,15.5,3148500.0,10.3297,10.3631,10.3231,10.3498,3148500.0
2005-10-20 09:50:00,15.49,15.5,15.37,15.4,2227800.0,10.3431,10.3498,10.263,10.283,2227800.0
2005-10-20 10:00:00,15.4,15.46,15.4,15.42,1578000.0,10.283,10.3231,10.283,10.2964,1578000.0
2005-10-20 10:10:00,15.43,15.44,15.4,15.44,1230600.0,10.303,10.3097,10.283,10.3097,1230600.0
2005-10-20 10:20:00,15.44,15.45,15.39,15.41,1175700.0,10.3097,10.3164,10.2763,10.2897,1175700.0
2005-10-20 10:30:00,15.41,15.49,15.4,15.46,1497000.0,10.2897,10.3431,10.283,10.3231,1497000.0
2005-10-20 10:40:00,15.46,15.49,15.46,15.49,1518000.0,10.3231,10.3431,10.3231,10.3431,1518000.0
2005-10-20 10:50:00,15.48,15.52,15.48,15.49,1053300.0,10.3364,10.3631,10.3364,10.3431,1053300.0
2005-10-20 11:00:00,15.49,15.5,15.46,15.48,542100.0,10.3431,10.3498,10.3231,10.3364,542100.0
2005-10-20 11:10:00,15.48,15.48,15.44,15.45,827400.0,10.3364,10.3364,10.3097,10.3164,827400.0
2005-10-20 11:20:00,15.46,15.48,15.45,15.45,1754100.0,10.3231,10.3364,10.3164,10.3164,1754100.0
2005-10-20 11:30:00,15.45,15.48,15.44,15.48,2306100.0,10.3164,10.3364,10.3097,10.3364,2306100.0
2005-10-20 11:40:00,15.47,15.48,15.41,15.43,1056600.0,10.3297,10.3364,10.2897,10.303,1056600.0
2005-10-20 11:50:00,15.43,15.45,15.39,15.39,1089900.0,10.303,10.3164,10.2763,10.2763,1089900.0
2005-10-20 12:00:00,15.39,15.43,15.37,15.37,1739100.0,10.2763,10.303,10.263,10.263,1739100.0
2005-10-20 12:10:00,15.37,15.38,15.33,15.34,1748400.0,10.263,10.2697,10.2363,10.2429,1748400.0
2005-10-20 12:20:00,15.34,15.34,15.31,15.32,1404900.0,10.2429,10.2429,10.2229,10.2296,1404900.0
2005-10-20 12:30:00,15.32,15.36,15.32,15.34,1028400.0,10.2296,10.2563,10.2296,10.2429,1028400.0
2005-10-20 12:40:00,15.34,15.36,15.34,15.35,712200.0,10.2429,10.2563,10.2429,10.2496,712200.0
2005-10-20 12:50:00,15.35,15.36,15.33,15.35,543300.0,10.2496,10.2563,10.2363,10.2496,543300.0
2005-10-20 13:00:00,15.35,15.36,15.33,15.34,887400.0,10.2496,10.2563,10.2363,10.2429,887400.0
2005-10-20 13:10:00,15.34,15.35,15.33,15.34,664200.0,10.2429,10.2496,10.2363,10.2429,664200.0
2005-10-20 13:20:00,15.34,15.35,15.33,15.33,348600.0,10.2429,10.2496,10.2363,10.2363,348600.0
2005-10-20 13:30:00,15.33,15.34,15.31,15.32,688200.0,10.2363,10.2429,10.2229,10.2296,688200.0
2005-10-20 13:40:00,15.32,15.32,15.29,15.29,795300.0,10.2296,10.2296,10.2096,10.2096,795300.0
2005-10-20 13:50:00,15.29,15.32,15.28,15.32,576000.0,10.2096,10.2296,10.2029,10.2296,576000.0
2005-10-20 14:00:00,15.32,15.32,15.3,15.31,501900.0,10.2296,10.2296,10.2162,10.2229,501900.0
2005-10-20 14:10:00,15.31,15.32,15.28,15.3,822900.0,10.2229,10.2296,10.2029,10.2162,822900.0
2005-10-20 14:20:00,15.3,15.32,15.28,15.32,1580400.0,10.2162,10.2296,10.2029,10.2296,1580400.0
2005-10-20 14:30:00,15.32,15.35,15.32,15.34,949500.0,10.2296,10.2496,10.2296,10.2429,949500.0
2005-10-20 14:40:00,15.33,15.37,15.33,15.35,1268100.0,10.2363,10.263,10.2363,10.2496,1268100.0
2005-10-20 14:50:00,15.35,15.36,15.33,15.33,1059000.0,10.2496,10.2563,10.2363,10.2363,1059000.0
2005-10-20 15:00:00,15.33,15.33,15.27,15.3,1215600.0,10.2363,10.2363,10.1962,10.2162,1215600.0
2005-10-20 15:10:00,15.3,15.31,15.25,15.25,2184900.0,10.2162,10.2229,10.1828,10.1828,2184900.0
2005-10-20 15:20:00,15.25,15.26,15.15,15.17,2049900.0,10.1828,10.1895,10.1161,10.1294,2049900.0
2005-10-20 15:30:00,15.17,15.28,15.13,15.26,3041100.0,10.1294,10.2029,10.1027,10.1895,3041100.0
2005-10-20 15:40:00,15.26,15.27,15.21,15.22,1915500.0,10.1895,10.1962,10.1561,10.1628,1915500.0
2005-10-20 15:50:00,15.22,15.25,15.2,15.21,2023200.0,10.1628,10.1828,10.1495,10.1561,2023200.0
2005-10-21 09:30:00,15.26,15.37,15.26,15.33,4751700.0,10.1895,10.263,10.1895,10.2363,4751700.0
2005-10-21 09:40:00,15.33,15.34,15.25,15.25,1089000.0,10.2363,10.2429,10.1828,10.1828,1089000.0
2005-10-21 09:50:00,15.25,15.26,15.2,15.25,1296000.0,10.1828,10.1895,10.1495,10.1828,1296000.0
2005-10-21 10:00:00,15.26,15.29,15.25,15.28,822000.0,10.1895,10.2096,10.1828,10.2029,822000.0
2005-10-21 10:10:00,15.28,15.34,15.28,15.32,779700.0,10.2029,10.2429,10.2029,10.2296,779700.0
2005-10-21 10:20:00,15.32,15.33,15.3,15.32,774900.0,10.2296,10.2363,10.2162,10.2296,774900.0
2005-10-21 10:30:00,15.31,15.33,15.25,15.25,1152000.0,10.2229,10.2363,10.1828,10.1828,1152000.0
2005-10-21 10:40:00,15.26,15.27,15.22,15.22,1021200.0,10.1895,10.1962,10.1628,10.1628,1021200.0
2005-10-21 10:50:00,15.22,15.24,15.22,15.23,1491000.0,10.1628,10.1762,10.1628,10.1695,1491000.0
2005-10-21 11:00:00,15.24,15.26,15.23,15.26,1668900.0,10.1762,10.1895,10.1695,10.1895,1668900.0
2005-10-21 11:10:00,15.26,15.27,15.23,15.25,738900.0,10.1895,10.1962,10.1695,10.1828,738900.0
2005-10-21 11:20:00,15.25,15.26,15.23,15.23,815400.0,10.1828,10.1895,10.1695,10.1695,815400.0
2005-10-21 11:30:00,15.23,15.23,15.22,15.22,873600.0,10.1695,10.1695,10.1628,10.1628,873600.0
2005-10-21 11:40:00,15.22,15.24,15.22,15.22,880500.0,10.1628,10.1762,10.1628,10.1628,880500.0
2005-10-21 11:50:00,15.22,15.23,15.22,15.22,785100.0,10.1628,10.1695,10.1628,10.1628,785100.0
2005-10-21 12:00:00,15.22,15.22,15.21,15.21,1007400.0,10.1628,10.1628,10.1561,10.1561,1007400.0
2005-10-21 12:10:00,15.21,15.23,15.21,15.22,633000.0,10.1561,10.1695,10.1561,10.1628,633000.0
2005-10-21 12:20:00,15.21,15.25,15.21,15.24,479400.0,10.1561,10.1828,10.1561,10.1762,479400.0
2005-10-21 12:30:00,15.24,15.25,15.22,15.24,537600.0,10.1762,10.1828,10.1628,10.1762,537600.0
2005-10-21 12:40:00,15.24,15.25,15.22,15.25,681600.0,10.1762,10.1828,10.1628,10.1828,681600.0
2005-10-21 12:50:00,15.25,15.3,15.25,15.3,609900.0,10.1828,10.2162,10.1828,10.2162,609900.0
2005-10-21 13:00:00,15.3,15.3,15.27,15.27,555300.0,10.2162,10.2162,10.1962,10.1962,555300.0
2005-10-21 13:10:00,15.27,15.28,15.26,15.26,508800.0,10.1962,10.2029,10.1895,10.1895,508800.0
2005-10-21 13:20:00,15.27,15.29,15.27,15.29,375300.0,10.1962,10.2096,10.1962,10.2096,375300.0
2005-10-21 13:30:00,15.29,15.32,15.29,15.29,1294500.0,10.2096,10.2296,10.2096,10.2096,1294500.0
2005-10-21 13:40:00,15.29,15.3,15.26,15.27,678000.0,10.2096,10.2162,10.1895,10.1962,678000.0
2005-10-21 13:50:00,15.27,15.27,15.26,15.27,471600.0,10.1962,10.1962,10.1895,10.1962,471600.0
2005-10-21 14:00:00,15.27,15.28,15.26,15.26,473700.0,10.1962,10.2029,10.1895,10.1895,473700.0
2005-10-21 14:10:00,15.26,15.27,15.25,15.26,681900.0,10.1895,10.1962,10.1828,10.1895,681900.0
2005-10-21 14:20:00,15.26,15.26,15.24,15.24,646200.0,10.1895,10.1895,10.1762,10.1762,646200.0
2005-10-21 14:30:00,15.25,15.27,15.25,15.26,861900.0,10.1828,10.1962,10.1828,10.1895,861900.0
2005-10-21 14:40:00,15.26,15.26,15.25,15.26,892200.0,10.1895,10.1895,10.1828,10.1895,892200.0
2005-10-21 14:50:00,15.26,15.28,15.26,15.28,521400.0,10.1895,10.2029,10.1895,10.2029,521400.0
2005-10-21 15:00:00,15.28,15.29,15.25,15.25,690300.0,10.2029,10.2096,10.1828,10.1828,690300.0
2005-10-21 15:10:00,15.26,15.29,15.24,15.24,684900.0,10.1895,10.2096,10.1762,10.1762,684900.0
2005-10-21 15:20:00,15.25,15.26,15.24,15.25,987600.0,10.1828,10.1895,10.1762,10.1828,987600.0
2005-10-21 15:30:00,15.25,15.26,15.24,15.24,950700.0,10.1828,10.1895,10.1762,10.1762,950700.0
2005-10-21 15:40:00,15.24,15.25,15.23,15.25,1485300.0,10.1762,10.1828,10.1695,10.1828,1485300.0
2005-10-21 15:50:00,15.25,15.25,15.23,15.24,1900200.0,10.1828,10.1828,10.1695,10.1762,1900200.0
2005-10-24 09:30:00,15.36,15.39,15.35,15.38,2014800.0,10.2563,10.2763,10.2496,10.2697,2014800.0
2005-10-24 09:40:00,15.39,15.45,15.36,15.37,1383600.0,10.2763,10.3164,10.2563,10.263,1383600.0
2005-10-24 09:50:00,15.38,15.41,15.32,15.33,1111200.0,10.2697,10.2897,10.2296,10.2363,1111200.0
2005-10-24 10:00:00,15.33,15.37,15.3,15.32,1215300.0,10.2363,10.263,10.2162,10.2296,1215300.0
2005-10-24 10:10:00,15.32,15.32,15.28,15.29,773100.0,10.2296,10.2296,10.2029,10.2096,773100.0
2005-10-24 10:20:00,15.29,15.32,15.29,15.3,554400.0,10.2096,10.2296,10.2096,10.2162,554400.0
2005-10-24 10:30:00,15.3,15.33,15.3,15.31,787500.0,10.2162,10.2363,10.2162,10.2229,787500.0
2005-10-24 10:40:00,15.31,15.33,15.28,15.28,615600.0,10.2229,10.2363,10.2029,10.2029,615600.0
2005-10-24 10:50:00,15.27,15.28,15.24,15.24,1453200.0,10.1962,10.2029,10.1762,10.1762,1453200.0
2005-10-24 11:00:00,15.24,15.28,15.24,15.27,936600.0,10.1762,10.2029,10.1762,10.1962,936600.0
2005-10-24 11:10:00,15.27,15.3,15.27,15.29,683400.0,10.1962,10.2162,10.1962,10.2096,683400.0
2005-10-24 11:20:00,15.29,15.32,15.27,15.3,642900.0,10.2096,10.2296,10.1962,10.2162,642900.0
2005-10-24 11:30:00,15.31,15.33,15.31,15.32,721800.0,10.2229,10.2363,10.2229,10.2296,721800.0
2005-10-24 11:40:00,15.32,15.36,15.31,15.35,615900.0,10.2296,10.2563,10.2229,10.2496,615900.0
2005-10-24 11:50:00,15.36,15.37,15.34,15.36,682800.0,10.2563,10.263,10.2429,10.2563,682800.0
2005-10-24 12:00:00,15.36,15.38,15.35,15.36,697800.0,10.2563,10.2697,10.2496,10.2563,697800.0
2005-10-24 12:10:00,15.37,15.38,15.34,15.36,365100.0,10.263,10.2697,10.2429,10.2563,365100.0
2005-10-24 12:20:00,15.36,15.38,15.34,15.35,451500.0,10.2563,10.2697,10.2429,10.2496,451500.0
2005-10-24 12:30:00,15.35,15.36,15.34,15.34,367200.0,10.2496,10.2563,10.2429,10.2429,367200.0
2005-10-24 12:40:00,15.34,15.34,15.31,15.32,516300.0,10.2429,10.2429,10.2229,10.2296,516300.0
2005-10-24 12:50:00,15.32,15.34,15.31,15.34,207300.0,10.2296,10.2429,10.2229,10.2429,207300.0
2005-10-24 13:00:00,15.34,15.35,15.31,15.34,485100.0,10.2429,10.2496,10.2229,10.2429,485100.0
2005-10-24 13:10:00,15.34,15.37,15.34,15.35,592200.0,10.2429,10.263,10.2429,10.2496,592200.0
2005-10-24 13:20:00,15.36,15.36,15.35,15.36,409800.0,10.2563,10.2563,10.2496,10.2563,409800.0
2005-10-24 13:30:00,15.36,15.38,15.35,15.37,561000.0,10.2563,10.2697,10.2496,10.263,561000.0
2005-10-24 13:40:00,15.36,15.37,15.33,15.34,526500.0,10.2563,10.263,10.2363,10.2429,526500.0
2005-10-24 13:50:00,15.34,15.37,15.34,15.36,391800.0,10.2429,10.263,10.2429,10.2563,391800.0
2005-10-24 14:00:00,15.36,15.37,15.35,15.36,312900.0,10.2563,10.263,10.2496,10.2563,312900.0
2005-10-24 14:10:00,15.36,15.38,15.34,15.36,338400.0,10.2563,10.2697,10.2429,10.2563,338400.0
2005-10-24 14:20:00,15.37,15.38,15.36,15.36,381900.0,10.263,10.2697,10.2563,10.2563,381900.0
2005-10-24 14:30:00,15.36,15.37,15.34,15.35,893700.0,10.2563,10.263,10.2429,10.2496,893700.0
2005-10-24 14:40:00,15.35,15.35,15.33,15.34,735300.0,10.2496,10.2496,10.2363,10.2429,735300.0
2005-10-24 14:50:00,15.34,15.34,15.32,15.33,992700.0,10.2429,10.2429,10.2296,10.2363,992700.0
2005-10-24 15:00:00,15.33,15.35,15.31,15.33,1272000.0,10.2363,10.2496,10.2229,10.2363,1272000.0
2005-10-24 15:10:00,15.33,15.34,15.31,15.32,829500.0,10.2363,10.2429,10.2229,10.2296,829500.0
2005-10-24 15:20:00,15.33,15.34,15.32,15.33,756000.0,10.2363,10.2429,10.2296,10.2363,756000.0
2005-10-24 15:30:00,15.33,15.36,15.33,15.35,953400.0,10.2363,10.2563,10.2363,10.2496,953400.0
2005-10-24 15:40:00,15.35,15.38,15.35,15.38,1158300.0,10.2496,10.2697,10.2496,10.2697,1158300.0
2005-10-24 15:50:00,15.38,15.42,15.38,15.41,1971000.0,10.2697,10.2964,10.2697,10.2897,1971000.0
2005-10-25 09:30:00,15.32,15.33,15.25,15.25,2513100.0,10.2296,10.2363,10.1828,10.1828,2513100.0
2005-10-25 09:40:00,15.25,15.27,15.2,15.25,2490600.0,10.1828,10.1962,10.1495,10.1828,2490600.0
2005-10-25 09:50:00,15.25,15.32,15.24,15.26,1386300.0,10.1828,10.2296,10.1762,10.1895,1386300.0
2005-10-25 10:00:00,15.26,15.28,15.23,15.23,1814100.0,10.1895,10.2029,10.1695,10.1695,1814100.0
2005-10-25 10:10:00,15.23,15.26,15.22,15.25,1494000.0,10.1695,10.1895,10.1628,10.1828,1494000.0
2005-10-25 10:20:00,15.25,15.32,15.24,15.29,820200.0,10.1828,10.2296,10.1762,10.2096,820200.0
2005-10-25 10:30:00,15.29,15.31,15.28,15.3,593700.0,10.2096,10.2229,10.2029,10.2162,593700.0
2005-10-25 10:40:00,15.3,15.33,15.28,15.32,731400.0,10.2162,10.2363,10.2029,10.2296,731400.0
2005-10-25 10:50:00,15.33,15.36,15.32,15.33,756600.0,10.2363,10.2563,10.2296,10.2363,756600.0
2005-10-25 11:00:00,15.33,15.35,15.31,15.32,687300.0,10.2363,10.2496,10.2229,10.2296,687300.0
2005-10-25 11:10:00,15.32,15.32,15.29,15.3,707400.0,10.2296,10.2296,10.2096,10.2162,707400.0
2005-10-25 11:20:00,15.3,15.33,15.29,15.29,651600.0,10.2162,10.2363,10.2096,10.2096,651600.0
2005-10-25 11:30:00,15.3,15.3,15.27,15.27,1135500.0,10.2162,10.2162,10.1962,10.1962,1135500.0
2005-10-25 11:40:00,15.27,15.3,15.27,15.28,725700.0,10.1962,10.2162,10.1962,10.2029,725700.0
2005-10-25 11:50:00,15.29,15.29,15.26,15.26,666900.0,10.2096,10.2096,10.1895,10.1895,666900.0
2005-10-25 12:00:00,15.26,15.26,15.24,15.25,1164000.0,10.1895,10.1895,10.1762,10.1828,1164000.0
2005-10-25 12:10:00,15.25,15.25,15.22,15.24,888900.0,10.1828,10.1828,10.1628,10.1762,888900.0
2005-10-25 12:20:00,15.24,15.24,15.21,15.22,538500.0,10.1762,10.1762,10.1561,10.1628,538500.0
2005-10-25 12:30:00,15.22,15.23,15.2,15.2,558600.0,10.1628,10.1695,10.1495,10.1495,558600.0
2005-10-25 12:40:00,15.2,15.2,15.18,15.19,893700.0,10.1495,10.1495,10.1361,10.1428,893700.0
2005-10-25 12:50:00,15.19,15.21,15.19,15.21,644700.0,10.1428,10.1561,10.1428,10.1561,644700.0
2005-10-25 13:00:00,15.21,15.22,15.18,15.18,625200.0,10.1561,10.1628,10.1361,10.1361,625200.0
2005-10-25 13:10:00,15.18,15.22,15.18,15.22,479700.0,10.1361,10.1628,10.1361,10.1628,479700.0
2005-10-25 13:20:00,15.22,15.23,15.2,15.21,408600.0,10.1628,10.1695,10.1495,10.1561,408600.0
2005-10-25 13:30:00,15.21,15.21,15.18,15.19,818400.0,10.1561,10.1561,10.1361,10.1428,818400.0
2005-10-25 13:40:00,15.19,15.2,15.18,15.19,570900.0,10.1428,10.1495,10.1361,10.1428,570900.0
2005-10-25 13:50:00,15.19,15.2,15.17,15.18,577500.0,10.1428,10.1495,10.1294,10.1361,577500.0
2005-10-25 14:00:00,15.17,15.18,15.16,15.17,1001400.0,10.1294,10.1361,10.1228,10.1294,1001400.0
2005-10-25 14:10:00,15.17,15.19,15.16,15.18,462300.0,10.1294,10.1428,10.1228,10.1361,462300.0
2005-10-25 14:20:00,15.18,15.19,15.16,15.18,853500.0,10.1361,10.1428,10.1228,10.1361,853500.0
2005-10-25 14:30:00,15.18,15.19,15.17,15.19,640200.0,10.1361,10.1428,10.1294,10.1428,640200.0
2005-10-25 14:40:00,15.19,15.19,15.17,15.18,732600.0,10.1428,10.1428,10.1294,10.1361,732600.0
2005-10-25 14:50:00,15.18,15.18,15.17,15.18,721800.0,10.1361,10.1361,10.1294,10.1361,721800.0
2005-10-25 15:00:00,15.18,15.18,15.15,15.15,1376700.0,10.1361,10.1361,10.1161,10.1161,1376700.0
2005-10-25 15:10:00,15.15,15.16,15.13,15.13,1441200.0,10.1161,10.1228,10.1027,10.1027,1441200.0
2005-10-25 15:20:00,15.13,15.15,15.12,15.14,1726200.0,10.1027,10.1161,10.096,10.1094,1726200.0
2005-10-25 15:30:00,15.14,15.19,15.14,15.18,2192700.0,10.1094,10.1428,10.1094,10.1361,2192700.0
2005-10-25 15:40:00,15.18,15.19,15.14,15.14,2721000.0,10.1361,10.1428,10.1094,10.1094,2721000.0
2005-10-25 15:50:00,15.14,15.14,15.08,15.13,4078800.0,10.1094,10.1094,10.0693,10.1027,4078800.0
2005-10-26 09:30:00,15.06,15.1,15.02,15.03,2050800.0,10.056,10.0827,10.0293,10.0359,2050800.0
2005-10-26 09:40:00,15.03,15.12,15.03,15.12,1464900.0,10.0359,10.096,10.0359,10.096,1464900.0
2005-10-26 09:50:00,15.12,15.24,15.12,15.23,1746300.0,10.096,10.1762,10.096,10.1695,1746300.0
2005-10-26 10:00:00,15.22,15.23,15.17,15.22,1460700.0,10.1628,10.1695,10.1294,10.1628,1460700.0
2005-10-26 10:10:00,15.22,15.26,15.21,15.24,1244100.0,10.1628,10.1895,10.1561,10.1762,1244100.0
2005-10-26 10:20:00,15.24,15.25,15.18,15.25,1438200.0,10.1762,10.1828,10.1361,10.1828,1438200.0
2005-10-26 10:30:00,15.25,15.27,15.2,15.2,1003800.0,10.1828,10.1962,10.1495,10.1495,1003800.0
2005-10-26 10:40:00,15.2,15.21,15.17,15.2,572400.0,10.1495,10.1561,10.1294,10.1495,572400.0
2005-10-26 10:50:00,15.2,15.29,15.16,15.28,789600.0,10.1495,10.2096,10.1228,10.2029,789600.0
2005-10-26 11:00:00,15.28,15.28,15.25,15.27,670200.0,10.2029,10.2029,10.1828,10.1962,670200.0
2005-10-26 11:10:00,15.27,15.29,15.24,15.24,563400.0,10.1962,10.2096,10.1762,10.1762,563400.0
2005-10-26 11:20:00,15.24,15.31,15.24,15.31,722700.0,10.1762,10.2229,10.1762,10.2229,722700.0
2005-10-26 11:30:00,15.31,15.33,15.28,15.29,646500.0,10.2229,10.2363,10.2029,10.2096,646500.0
2005-10-26 11:40:00,15.28,15.29,15.25,15.25,624000.0,10.2029,10.2096,10.1828,10.1828,624000.0
2005-10-26 11:50:00,15.25,15.26,15.21,15.22,666300.0,10.1828,10.1895,10.1561,10.1628,666300.0
2005-10-26 12:00:00,15.22,15.23,15.18,15.21,445500.0,10.1628,10.1695,10.1361,10.1561,445500.0
2005-10-26 12:10:00,15.2,15.24,15.19,15.23,353100.0,10.1495,10.1762,10.1428,10.1695,353100.0
2005-10-26 12:20:00,15.24,15.24,15.22,15.23,246900.0,10.1762,10.1762,10.1628,10.1695,246900.0
2005-10-26 12:30:00,15.23,15.25,15.23,15.24,326400.0,10.1695,10.1828,10.1695,10.1762,326400.0
2005-10-26 12:40:00,15.24,15.25,15.21,15.23,562800.0,10.1762,10.1828,10.1561,10.1695,562800.0
2005-10-26 12:50:00,15.23,15.27,15.23,15.27,452400.0,10.1695,10.1962,10.1695,10.1962,452400.0
2005-10-26 13:00:00,15.27,15.27,15.25,15.25,410100.0,10.1962,10.1962,10.1828,10.1828,410100.0
2005-10-26 13:10:00,15.25,15.26,15.23,15.23,395700.0,10.1828,10.1895,10.1695,10.1695,395700.0
2005-10-26 13:20:00,15.23,15.25,15.21,15.25,478500.0,10.1695,10.1828,10.1561,10.1828,478500.0
2005-10-26 13:30:00,15.25,15.26,15.25,15.25,392400.0,10.1828,10.1895,10.1828,10.1828,392400.0
2005-10-26 13:40:00,15.26,15.27,15.24,15.24,735300.0,10.1895,10.1962,10.1762,10.1762,735300.0
2005-10-26 13:50:00,15.24,15.26,15.23,15.24,1026600.0,10.1762,10.1895,10.1695,10.1762,1026600.0
2005-10-26 14:00:00,15.24,15.29,15.24,15.26,1049100.0,10.1762,10.2096,10.1762,10.1895,1049100.0
2005-10-26 14:10:00,15.26,15.28,15.25,15.26,605100.0,10.1895,10.2029,10.1828,10.1895,605100.0
2005-10-26 14:20:00,15.27,15.31,15.26,15.27,679200.0,10.1962,10.2229,10.1895,10.1962,679200.0
2005-10-26 14:30:00,15.28,15.28,15.25,15.28,716100.0,10.2029,10.2029,10.1828,10.2029,716100.0
2005-10-26 14:40:00,15.29,15.3,15.27,15.28,686400.0,10.2096,10.2162,10.1962,10.2029,686400.0
2005-10-26 14:50:00,15.28,15.3,15.26,15.3,828300.0,10.2029,10.2162,10.1895,10.2162,828300.0
2005-10-26 15:00:00,15.29,15.31,15.27,15.3,1065900.0,10.2096,10.2229,10.1962,10.2162,1065900.0
2005-10-26 15:10:00,15.3,15.31,15.27,15.28,642600.0,10.2162,10.2229,10.1962,10.2029,642600.0
2005-10-26 15:20:00,15.29,15.3,15.25,15.26,940500.0,10.2096,10.2162,10.1828,10.1895,940500.0
2005-10-26 15:30:00,15.26,15.27,15.24,15.24,937800.0,10.1895,10.1962,10.1762,10.1762,937800.0
2005-10-26 15:40:00,15.24,15.24,15.18,15.18,2003700.0,10.1762,10.1762,10.1361,10.1361,2003700.0
2005-10-26 15:50:00,15.18,15.2,15.17,15.19,2031900.0,10.1361,10.1495,10.1294,10.1428,2031900.0
2005-10-27 09:30:00,15.15,15.21,15.15,15.18,846300.0,10.1161,10.1561,10.1161,10.1361,846300.0
2005-10-27 09:40:00,15.18,15.22,15.18,15.2,762900.0,10.1361,10.1628,10.1361,10.1495,762900.0
2005-10-27 09:50:00,15.21,15.22,15.18,15.19,648900.0,10.1561,10.1628,10.1361,10.1428,648900.0
2005-10-27 10:00:00,15.19,15.21,15.18,15.2,426900.0,10.1428,10.1561,10.1361,10.1495,426900.0
2005-10-27 10:10:00,15.2,15.22,15.19,15.21,589800.0,10.1495,10.1628,10.1428,10.1561,589800.0
2005-10-27 10:20:00,15.21,15.23,15.2,15.22,807900.0,10.1561,10.1695,10.1495,10.1628,807900.0
2005-10-27 10:30:00,15.22,15.22,15.18,15.21,1028400.0,10.1628,10.1628,10.1361,10.1561,1028400.0
2005-10-27 10:40:00,15.22,15.22,15.19,15.2,504600.0,10.1628,10.1628,10.1428,10.1495,504600.0
2005-10-27 10:50:00,15.2,15.21,15.18,15.19,659700.0,10.1495,10.1561,10.1361,10.1428,659700.0
2005-10-27 11:00:00,15.18,15.2,15.17,15.17,831600.0,10.1361,10.1495,10.1294,10.1294,831600.0
2005-10-27 11:10:00,15.17,15.2,15.17,15.19,557100.0,10.1294,10.1495,10.1294,10.1428,557100.0
2005-10-27 11:20:00,15.19,15.2,15.17,15.19,444900.0,10.1428,10.1495,10.1294,10.1428,444900.0
2005-10-27 11:30:00,15.19,15.19,15.15,15.16,607800.0,10.1428,10.1428,10.1161,10.1228,607800.0
2005-10-27 11:40:00,15.16,15.18,15.15,15.17,318900.0,10.1228,10.1361,10.1161,10.1294,318900.0
2005-10-27 11:50:00,15.17,15.18,15.16,15.17,500400.0,10.1294,10.1361,10.1228,10.1294,500400.0
2005-10-27 12:00:00,15.18,15.2,15.17,15.2,521400.0,10.1361,10.1495,10.1294,10.1495,521400.0
2005-10-27 12:10:00,15.2,15.2,15.16,15.17,635100.0,10.1495,10.1495,10.1228,10.1294,635100.0
2005-10-27 12:20:00,15.16,15.16,15.14,15.15,877800.0,10.1228,10.1228,10.1094,10.1161,877800.0
2005-10-27 12:30:00,15.15,15.15,15.13,15.15,1293000.0,10.1161,10.1161,10.1027,10.1161,1293000.0
2005-10-27 12:40:00,15.15,15.15,15.14,15.15,877500.0,10.1161,10.1161,10.1094,10.1161,877500.0
2005-10-27 12:50:00,15.15,15.16,15.13,15.16,554100.0,10.1161,10.1228,10.1027,10.1228,554100.0
2005-10-27 13:00:00,15.16,15.16,15.13,15.14,695400.0,10.1228,10.1228,10.1027,10.1094,695400.0
2005-10-27 13:10:00,15.14,15.14,15.1,15.1,759000.0,10.1094,10.1094,10.0827,10.0827,759000.0
2005-10-27 13:20:00,15.1,15.1,15.05,15.05,1379100.0,10.0827,10.0827,10.0493,10.0493,1379100.0
2005-10-27 13:30:00,15.05,15.07,15.03,15.05,956100.0,10.0493,10.0627,10.0359,10.0493,956100.0
2005-10-27 13:40:00,15.05,15.1,15.03,15.09,924000.0,10.0493,10.0827,10.0359,10.076,924000.0
2005-10-27 13:50:00,15.09,15.13,15.09,15.12,861000.0,10.076,10.1027,10.076,10.096,861000.0
2005-10-27 14:00:00,15.11,15.12,15.03,15.04,1190400.0,10.0894,10.096,10.0359,10.0426,1190400.0
2005-10-27 14:10:00,15.05,15.06,15.04,15.05,657600.0,10.0493,10.056,10.0426,10.0493,657600.0
2005-10-27 14:20:00,15.05,15.05,15.02,15.03,1432500.0,10.0493,10.0493,10.0293,10.0359,1432500.0
2005-10-27 14:30:00,15.03,15.03,14.97,14.97,1074600.0,10.0359,10.0359,9.9959,9.9959,1074600.0
2005-10-27 14:40:00,14.97,14.98,14.95,14.97,974400.0,9.9959,10.0026,9.9825,9.9959,974400.0
2005-10-27 14:50:00,14.97,14.97,14.92,14.93,1489500.0,9.9959,9.9959,9.9625,9.9692,1489500.0
2005-10-27 15:00:00,14.93,14.98,14.92,14.92,1509300.0,9.9692,10.0026,9.9625,9.9625,1509300.0
2005-10-27 15:10:00,14.92,14.94,14.91,14.93,1505400.0,9.9625,9.9759,9.9558,9.9692,1505400.0
2005-10-27 15:20:00,14.93,14.96,14.92,14.93,1060500.0,9.9692,9.9892,9.9625,9.9692,1060500.0
2005-10-27 15:30:00,14.92,14.97,14.91,14.96,1335300.0,9.9625,9.9959,9.9558,9.9892,1335300.0
2005-10-27 15:40:00,14.96,15.0,14.96,14.99,2218200.0,9.9892,10.0159,9.9892,10.0092,2218200.0
2005-10-27 15:50:00,14.99,14.99,14.92,14.92,2178600.0,10.0092,10.0092,9.9625,9.9625,2178600.0
2005-10-28 09:30:00,15.0,15.01,14.92,15.01,1370400.0,10.0159,10.0226,9.9625,10.0226,1370400.0
2005-10-28 09:40:00,15.01,15.12,15.01,15.1,1729500.0,10.0226,10.096,10.0226,10.0827,1729500.0
2005-10-28 09:50:00,15.1,15.14,15.09,15.1,1547700.0,10.0827,10.1094,10.076,10.0827,1547700.0
2005-10-28 10:00:00,15.1,15.12,15.09,15.09,934200.0,10.0827,10.096,10.076,10.076,934200.0
2005-10-28 10:10:00,15.08,15.1,15.05,15.08,885600.0,10.0693,10.0827,10.0493,10.0693,885600.0
2005-10-28 10:20:00,15.07,15.11,15.06,15.09,612000.0,10.0627,10.0894,10.056,10.076,612000.0
2005-10-28 10:30:00,15.09,15.09,15.04,15.05,758400.0,10.076,10.076,10.0426,10.0493,758400.0
2005-10-28 10:40:00,15.05,15.05,15.0,15.02,1008000.0,10.0493,10.0493,10.0159,10.0293,1008000.0
2005-10-28 10:50:00,15.02,15.06,15.01,15.04,816900.0,10.0293,10.056,10.0226,10.0426,816900.0
2005-10-28 11:00:00,15.05,15.07,15.04,15.07,569400.0,10.0493,10.0627,10.0426,10.0627,569400.0
2005-10-28 11:10:00,15.06,15.11,15.06,15.1,744300.0,10.056,10.0894,10.056,10.0827,744300.0
2005-10-28 11:20:00,15.1,15.11,15.09,15.1,1586700.0,10.0827,10.0894,10.076,10.0827,1586700.0
2005-10-28 11:30:00,15.1,15.11,15.1,15.1,648600.0,10.0827,10.0894,10.0827,10.0827,648600.0
2005-10-28 11:40:00,15.1,15.11,15.09,15.11,756600.0,10.0827,10.0894,10.076,10.0894,756600.0
2005-10-28 11:50:00,15.11,15.14,15.1,15.14,973800.0,10.0894,10.1094,10.0827,10.1094,973800.0
2005-10-28 12:00:00,15.14,15.17,15.12,15.13,1263600.0,10.1094,10.1294,10.096,10.1027,1263600.0
2005-10-28 12:10:00,15.13,15.14,15.1,15.1,474000.0,10.1027,10.1094,10.0827,10.0827,474000.0
2005-10-28 12:20:00,15.1,15.12,15.08,15.09,348300.0,10.0827,10.096,10.0693,10.076,348300.0
2005-10-28 12:30:00,15.09,15.1,15.09,15.09,357600.0,10.076,10.0827,10.076,10.076,357600.0
2005-10-28 12:40:00,15.09,15.1,15.07,15.08,385500.0,10.076,10.0827,10.0627,10.0693,385500.0
2005-10-28 12:50:00,15.08,15.08,15.06,15.06,304800.0,10.0693,10.0693,10.056,10.056,304800.0
2005-10-28 13:00:00,15.06,15.08,15.04,15.04,516000.0,10.056,10.0693,10.0426,10.0426,516000.0
2005-10-28 13:10:00,15.04,15.08,15.04,15.06,484800.0,10.0426,10.0693,10.0426,10.056,484800.0
2005-10-28 13:20:00,15.05,15.06,15.04,15.05,515700.0,10.0493,10.056,10.0426,10.0493,515700.0
2005-10-28 13:30:00,15.05,15.08,15.04,15.08,609600.0,10.0493,10.0693,10.0426,10.0693,609600.0
2005-10-28 13:40:00,15.08,15.09,15.03,15.04,652500.0,10.0693,10.076,10.0359,10.0426,652500.0
2005-10-28 13:50:00,15.04,15.06,15.03,15.05,547200.0,10.0426,10.056,10.0359,10.0493,547200.0
2005-10-28 14:00:00,15.05,15.1,15.05,15.1,890100.0,10.0493,10.0827,10.0493,10.0827,890100.0
2005-10-28 14:10:00,15.1,15.11,15.07,15.07,624000.0,10.0827,10.0894,10.0627,10.0627,624000.0
2005-10-28 14:20:00,15.07,15.11,15.07,15.1,1571100.0,10.0627,10.0894,10.0627,10.0827,1571100.0
2005-10-28 14:30:00,15.09,15.1,15.07,15.08,820500.0,10.076,10.0827,10.0627,10.0693,820500.0
2005-10-28 14:40:00,15.07,15.09,15.07,15.07,1088100.0,10.0627,10.076,10.0627,10.0627,1088100.0
2005-10-28 14:50:00,15.07,15.11,15.07,15.11,807900.0,10.0627,10.0894,10.0627,10.0894,807900.0
2005-10-28 15:00:00,15.11,15.16,15.11,15.16,1168200.0,10.0894,10.1228,10.0894,10.1228,1168200.0
2005-10-28 15:10:00,15.16,15.17,15.14,15.14,1345500.0,10.1228,10.1294,10.1094,10.1094,1345500.0
2005-10-28 15:20:00,15.15,15.18,15.14,15.14,817500.0,10.1161,10.1361,10.1094,10.1094,817500.0
2005-10-28 15:30:00,15.14,15.15,15.12,15.15,1048800.0,10.1094,10.1161,10.096,10.1161,1048800.0
2005-10-28 15:40:00,15.15,15.18,15.14,15.16,1312200.0,10.1161,10.1361,10.1094,10.1228,1312200.0
2005-10-28 15:50:00,15.16,15.17,15.14,15.16,1649700.0,10.1228,10.1294,10.1094,10.1228,1649700.0
2005-10-31 09:30:00,15.37,15.46,15.33,15.46,3640200.0,10.263,10.3231,10.2363,10.3231,3640200.0
2005-10-31 09:40:00,15.46,15.58,15.44,15.56,3662400.0,10.3231,10.4032,10.3097,10.3898,3662400.0
2005-10-31 09:50:00,15.56,15.66,15.55,15.65,4561200.0,10.3898,10.4566,10.3832,10.4499,4561200.0
2005-10-31 10:00:00,15.65,15.72,15.65,15.7,3673500.0,10.4499,10.4967,10.4499,10.4833,3673500.0
2005-10-31 10:10:00,15.7,15.8,15.7,15.72,3969600.0,10.4833,10.5501,10.4833,10.4967,3969600.0
2005-10-31 10:20:00,15.72,15.77,15.69,15.69,2764200.0,10.4967,10.5301,10.4766,10.4766,2764200.0
2005-10-31 10:30:00,15.69,15.69,15.62,15.64,2853900.0,10.4766,10.4766,10.4299,10.4433,2853900.0
2005-10-31 10:40:00,15.64,15.7,15.64,15.67,2440200.0,10.4433,10.4833,10.4433,10.4633,2440200.0
2005-10-31 10:50:00,15.67,15.69,15.63,15.66,1876200.0,10.4633,10.4766,10.4366,10.4566,1876200.0
2005-10-31 11:00:00,15.66,15.74,15.65,15.73,2028900.0,10.4566,10.51,10.4499,10.5034,2028900.0
2005-10-31 11:10:00,15.74,15.74,15.7,15.73,1067700.0,10.51,10.51,10.4833,10.5034,1067700.0
2005-10-31 11:20:00,15.72,15.73,15.68,15.69,717300.0,10.4967,10.5034,10.47,10.4766,717300.0
2005-10-31 11:30:00,15.69,15.71,15.68,15.68,772500.0,10.4766,10.49,10.47,10.47,772500.0
2005-10-31 11:40:00,15.68,15.7,15.67,15.69,676200.0,10.47,10.4833,10.4633,10.4766,676200.0
2005-10-31 11:50:00,15.69,15.69,15.64,15.65,1296000.0,10.4766,10.4766,10.4433,10.4499,1296000.0
2005-10-31 12:00:00,15.65,15.68,15.65,15.68,747300.0,10.4499,10.47,10.4499,10.47,747300.0
2005-10-31 12:10:00,15.68,15.68,15.63,15.64,803100.0,10.47,10.47,10.4366,10.4433,803100.0
2005-10-31 12:20:00,15.64,15.66,15.64,15.65,477900.0,10.4433,10.4566,10.4433,10.4499,477900.0
2005-10-31 12:30:00,15.65,15.67,15.64,15.65,713400.0,10.4499,10.4633,10.4433,10.4499,713400.0
2005-10-31 12:40:00,15.66,15.68,15.65,15.67,524100.0,10.4566,10.47,10.4499,10.4633,524100.0
2005-10-31 12:50:00,15.67,15.69,15.67,15.69,932400.0,10.4633,10.4766,10.4633,10.4766,932400.0
2005-10-31 13:00:00,15.68,15.7,15.68,15.69,635100.0,10.47,10.4833,10.47,10.4766,635100.0
2005-10-31 13:10:00,15.69,15.73,15.69,15.7,914700.0,10.4766,10.5034,10.4766,10.4833,914700.0
2005-10-31 13:20:00,15.71,15.73,15.69,15.71,781500.0,10.49,10.5034,10.4766,10.49,781500.0
2005-10-31 13:30:00,15.71,15.72,15.69,15.71,613500.0,10.49,10.4967,10.4766,10.49,613500.0
2005-10-31 13:40:00,15.71,15.72,15.69,15.71,629700.0,10.49,10.4967,10.4766,10.49,629700.0
2005-10-31 13:50:00,15.71,15.74,15.71,15.74,1006800.0,10.49,10.51,10.49,10.51,1006800.0
2005-10-31 14:00:00,15.74,15.74,15.7,15.74,1233300.0,10.51,10.51,10.4833,10.51,1233300.0
2005-10-31 14:10:00,15.74,15.75,15.73,15.74,979800.0,10.51,10.5167,10.5034,10.51,979800.0
2005-10-31 14:20:00,15.74,15.74,15.7,15.74,788100.0,10.51,10.51,10.4833,10.51,788100.0
2005-10-31 14:30:00,15.74,15.74,15.71,15.73,902100.0,10.51,10.51,10.49,10.5034,902100.0
2005-10-31 14:40:00,15.73,15.75,15.72,15.73,889800.0,10.5034,10.5167,10.4967,10.5034,889800.0
2005-10-31 14:50:00,15.73,15.75,15.73,15.74,852000.0,10.5034,10.5167,10.5034,10.51,852000.0
2005-10-31 15:00:00,15.74,15.76,15.74,15.76,1338600.0,10.51,10.5234,10.51,10.5234,1338600.0
2005-10-31 15:10:00,15.76,15.77,15.73,15.76,1406700.0,10.5234,10.5301,10.5034,10.5234,1406700.0
2005-10-31 15:20:00,15.76,15.79,15.75,15.78,1541400.0,10.5234,10.5434,10.5167,10.5367,1541400.0
2005-10-31 15:30:00,15.78,15.81,15.78,15.8,2363100.0,10.5367,10.5568,10.5367,10.5501,2363100.0
2005-10-31 15:40:00,15.81,15.84,15.81,15.82,4170900.0,10.5568,10.5768,10.5568,10.5635,4170900.0
2005-10-31 15:50:00,15.81,15.82,15.76,15.77,3705300.0,10.5568,10.5635,10.5234,10.5301,3705300.0
2005-11-01 09:30:00,15.71,15.74,15.67,15.71,2216700.0,10.49,10.51,10.4633,10.49,2216700.0
2005-11-01 09:40:00,15.71,15.73,15.67,15.69,1483800.0,10.49,10.5034,10.4633,10.4766,1483800.0
2005-11-01 09:50:00,15.69,15.7,15.63,15.64,1211100.0,10.4766,10.4833,10.4366,10.4433,1211100.0
2005-11-01 10:00:00,15.64,15.69,15.61,15.67,1418400.0,10.4433,10.4766,10.4232,10.4633,1418400.0
2005-11-01 10:10:00,15.67,15.71,15.64,15.67,836400.0,10.4633,10.49,10.4433,10.4633,836400.0
2005-11-01 10:20:00,15.67,15.68,15.63,15.64,617100.0,10.4633,10.47,10.4366,10.4433,617100.0
2005-11-01 10:30:00,15.64,15.65,15.62,15.63,857700.0,10.4433,10.4499,10.4299,10.4366,857700.0
2005-11-01 10:40:00,15.63,15.66,15.63,15.64,789600.0,10.4366,10.4566,10.4366,10.4433,789600.0
2005-11-01 10:50:00,15.64,15.67,15.64,15.66,503100.0,10.4433,10.4633,10.4433,10.4566,503100.0
2005-11-01 11:00:00,15.67,15.67,15.64,15.64,481800.0,10.4633,10.4633,10.4433,10.4433,481800.0
2005-11-01 11:10:00,15.64,15.66,15.62,15.65,602100.0,10.4433,10.4566,10.4299,10.4499,602100.0
2005-11-01 11:20:00,15.65,15.65,15.63,15.64,370200.0,10.4499,10.4499,10.4366,10.4433,370200.0
2005-11-01 11:30:00,15.64,15.65,15.62,15.64,422700.0,10.4433,10.4499,10.4299,10.4433,422700.0
2005-11-01 11:40:00,15.64,15.65,15.63,15.63,625800.0,10.4433,10.4499,10.4366,10.4366,625800.0
2005-11-01 11:50:00,15.64,15.67,15.64,15.66,723900.0,10.4433,10.4633,10.4433,10.4566,723900.0
2005-11-01 12:00:00,15.66,15.69,15.66,15.68,520500.0,10.4566,10.4766,10.4566,10.47,520500.0
2005-11-01 12:10:00,15.68,15.68,15.66,15.68,673500.0,10.47,10.47,10.4566,10.47,673500.0
2005-11-01 12:20:00,15.68,15.69,15.66,15.66,370500.0,10.47,10.4766,10.4566,10.4566,370500.0
2005-11-01 12:30:00,15.66,15.67,15.65,15.66,375600.0,10.4566,10.4633,10.4499,10.4566,375600.0
2005-11-01 12:40:00,15.66,15.68,15.66,15.67,325200.0,10.4566,10.47,10.4566,10.4633,325200.0
2005-11-01 12:50:00,15.67,15.67,15.65,15.66,331200.0,10.4633,10.4633,10.4499,10.4566,331200.0
2005-11-01 13:00:00,15.66,15.71,15.66,15.67,350700.0,10.4566,10.49,10.4566,10.4633,350700.0
2005-11-01 13:10:00,15.67,15.67,15.66,15.66,327900.0,10.4633,10.4633,10.4566,10.4566,327900.0
2005-11-01 13:20:00,15.66,15.67,15.66,15.66,687000.0,10.4566,10.4633,10.4566,10.4566,687000.0
2005-11-01 13:30:00,15.67,15.68,15.66,15.67,775200.0,10.4633,10.47,10.4566,10.4633,775200.0
2005-11-01 13:40:00,15.67,15.69,15.67,15.67,303300.0,10.4633,10.4766,10.4633,10.4633,303300.0
2005-11-01 13:50:00,15.67,15.69,15.67,15.69,303000.0,10.4633,10.4766,10.4633,10.4766,303000.0
2005-11-01 14:00:00,15.69,15.7,15.67,15.68,888900.0,10.4766,10.4833,10.4633,10.47,888900.0
2005-11-01 14:10:00,15.68,15.68,15.66,15.68,1338600.0,10.47,10.47,10.4566,10.47,1338600.0
2005-11-01 14:20:00,15.68,15.73,15.68,15.7,1405800.0,10.47,10.5034,10.47,10.4833,1405800.0
2005-11-01 14:30:00,15.71,15.73,15.67,15.68,964200.0,10.49,10.5034,10.4633,10.47,964200.0
2005-11-01 14:40:00,15.68,15.68,15.66,15.67,1310400.0,10.47,10.47,10.4566,10.4633,1310400.0
2005-11-01 14:50:00,15.67,15.68,15.65,15.66,776100.0,10.4633,10.47,10.4499,10.4566,776100.0
2005-11-01 15:00:00,15.66,15.67,15.63,15.64,1386900.0,10.4566,10.4633,10.4366,10.4433,1386900.0
2005-11-01 15:10:00,15.64,15.66,15.63,15.64,1243800.0,10.4433,10.4566,10.4366,10.4433,1243800.0
2005-11-01 15:20:00,15.63,15.65,15.63,15.65,1035300.0,10.4366,10.4499,10.4366,10.4499,1035300.0
2005-11-01 15:30:00,15.65,15.68,15.65,15.67,1244700.0,10.4499,10.47,10.4499,10.4633,1244700.0
2005-11-01 15:40:00,15.67,15.69,15.66,15.68,1084500.0,10.4633,10.4766,10.4566,10.47,1084500.0
2005-11-01 15:50:00,15.68,15.69,15.66,15.67,1631100.0,10.47,10.4766,10.4566,10.4633,1631100.0
2005-11-02 09:30:00,15.58,15.6,15.54,15.6,1992000.0,10.4032,10.4166,10.3765,10.4166,1992000.0
2005-11-02 09:40:00,15.6,15.67,15.6,15.66,1652400.0,10.4166,10.4633,10.4166,10.4566,1652400.0
2005-11-02 09:50:00,15.66,15.67,15.57,15.62,960600.0,10.4566,10.4633,10.3965,10.4299,960600.0
2005-11-02 10:00:00,15.62,15.66,15.62,15.66,998700.0,10.4299,10.4566,10.4299,10.4566,998700.0
2005-11-02 10:10:00,15.66,15.66,15.62,15.65,904800.0,10.4566,10.4566,10.4299,10.4499,904800.0
2005-11-02 10:20:00,15.65,15.68,15.65,15.67,838200.0,10.4499,10.47,10.4499,10.4633,838200.0
2005-11-02 10:30:00,15.67,15.73,15.67,15.68,1123800.0,10.4633,10.5034,10.4633,10.47,1123800.0
2005-11-02 10:40:00,15.68,15.73,15.68,15.73,981000.0,10.47,10.5034,10.47,10.5034,981000.0
2005-11-02 10:50:00,15.73,15.76,15.72,15.75,863100.0,10.5034,10.5234,10.4967,10.5167,863100.0
2005-11-02 11:00:00,15.74,15.76,15.74,15.74,979200.0,10.51,10.5234,10.51,10.51,979200.0
2005-11-02 11:10:00,15.74,15.76,15.72,15.76,582900.0,10.51,10.5234,10.4967,10.5234,582900.0
2005-11-02 11:20:00,15.76,15.8,15.75,15.8,992400.0,10.5234,10.5501,10.5167,10.5501,992400.0
2005-11-02 11:30:00,15.8,15.8,15.77,15.77,581100.0,10.5501,10.5501,10.5301,10.5301,581100.0
2005-11-02 11:40:00,15.77,15.78,15.77,15.77,500100.0,10.5301,10.5367,10.5301,10.5301,500100.0
2005-11-02 11:50:00,15.77,15.79,15.76,15.77,389400.0,10.5301,10.5434,10.5234,10.5301,389400.0
2005-11-02 12:00:00,15.77,15.8,15.66,15.79,1171500.0,10.5301,10.5501,10.4566,10.5434,1171500.0
2005-11-02 12:10:00,15.79,15.83,15.66,15.83,2153700.0,10.5434,10.5701,10.4566,10.5701,2153700.0
2005-11-02 12:20:00,15.82,15.85,15.66,15.85,1770000.0,10.5635,10.5835,10.4566,10.5835,1770000.0
2005-11-02 12:30:00,15.85,15.86,15.84,15.86,595500.0,10.5835,10.5902,10.5768,10.5902,595500.0
2005-11-02 12:40:00,15.86,15.91,15.86,15.9,1133100.0,10.5902,10.6235,10.5902,10.6169,1133100.0
2005-11-02 12:50:00,15.89,15.92,15.89,15.91,1665300.0,10.6102,10.6302,10.6102,10.6235,1665300.0
2005-11-02 13:00:00,15.91,15.91,15.88,15.89,866400.0,10.6235,10.6235,10.6035,10.6102,866400.0
2005-11-02 13:10:00,15.89,15.92,15.89,15.91,483600.0,10.6102,10.6302,10.6102,10.6235,483600.0
2005-11-02 13:20:00,15.91,15.92,15.9,15.9,1024800.0,10.6235,10.6302,10.6169,10.6169,1024800.0
2005-11-02 13:30:00,15.9,15.91,15.88,15.89,541200.0,10.6169,10.6235,10.6035,10.6102,541200.0
2005-11-02 13:40:00,15.89,15.9,15.88,15.89,489600.0,10.6102,10.6169,10.6035,10.6102,489600.0
2005-11-02 13:50:00,15.89,15.91,15.89,15.9,519300.0,10.6102,10.6235,10.6102,10.6169,519300.0
2005-11-02 14:00:00,15.9,15.92,15.88,15.88,793200.0,10.6169,10.6302,10.6035,10.6035,793200.0
2005-11-02 14:10:00,15.89,15.9,15.86,15.88,550800.0,10.6102,10.6169,10.5902,10.6035,550800.0
2005-11-02 14:20:00,15.88,15.9,15.87,15.88,780300.0,10.6035,10.6169,10.5968,10.6035,780300.0
2005-11-02 14:30:00,15.88,15.89,15.85,15.86,564600.0,10.6035,10.6102,10.5835,10.5902,564600.0
2005-11-02 14:40:00,15.86,15.87,15.84,15.85,949200.0,10.5902,10.5968,10.5768,10.5835,949200.0
2005-11-02 14:50:00,15.85,15.85,15.82,15.84,1074600.0,10.5835,10.5835,10.5635,10.5768,1074600.0
2005-11-02 15:00:00,15.84,15.86,15.84,15.85,797400.0,10.5768,10.5902,10.5768,10.5835,797400.0
2005-11-02 15:10:00,15.85,15.86,15.83,15.84,847200.0,10.5835,10.5902,10.5701,10.5768,847200.0
2005-11-02 15:20:00,15.83,15.86,15.83,15.84,937800.0,10.5701,10.5902,10.5701,10.5768,937800.0
2005-11-02 15:30:00,15.85,15.85,15.82,15.84,874500.0,10.5835,10.5835,10.5635,10.5768,874500.0
2005-11-02 15:40:00,15.84,15.86,15.84,15.84,1226700.0,10.5768,10.5902,10.5768,10.5768,1226700.0
2005-11-02 15:50:00,15.84,15.85,15.82,15.85,1725900.0,10.5768,10.5835,10.5635,10.5835,1725900.0
2005-11-03 09:30:00,16.0,16.04,15.98,16.01,4095300.0,10.6836,10.7104,10.6703,10.6903,4095300.0
2005-11-03 09:40:00,16.01,16.01,15.95,15.98,2296800.0,10.6903,10.6903,10.6503,10.6703,2296800.0
2005-11-03 09:50:00,15.98,16.01,15.97,16.0,1836900.0,10.6703,10.6903,10.6636,10.6836,1836900.0
2005-11-03 10:00:00,16.0,16.01,15.92,15.98,2525400.0,10.6836,10.6903,10.6302,10.6703,2525400.0
2005-11-03 10:10:00,15.99,16.01,15.97,16.0,1113000.0,10.677,10.6903,10.6636,10.6836,1113000.0
2005-11-03 10:20:00,16.0,16.01,15.92,15.93,1758000.0,10.6836,10.6903,10.6302,10.6369,1758000.0
2005-11-03 10:30:00,15.92,15.94,15.87,15.9,1911600.0,10.6302,10.6436,10.5968,10.6169,1911600.0
2005-11-03 10:40:00,15.89,15.94,15.89,15.93,1158900.0,10.6102,10.6436,10.6102,10.6369,1158900.0
2005-11-03 10:50:00,15.93,15.96,15.92,15.94,652500.0,10.6369,10.6569,10.6302,10.6436,652500.0
2005-11-03 11:00:00,15.94,15.96,15.93,15.93,1134900.0,10.6436,10.6569,10.6369,10.6369,1134900.0
2005-11-03 11:10:00,15.93,15.95,15.91,15.94,734100.0,10.6369,10.6503,10.6235,10.6436,734100.0
2005-11-03 11:20:00,15.93,15.94,15.91,15.94,501000.0,10.6369,10.6436,10.6235,10.6436,501000.0
2005-11-03 11:30:00,15.94,15.95,15.93,15.94,978300.0,10.6436,10.6503,10.6369,10.6436,978300.0
2005-11-03 11:40:00,15.93,15.96,15.93,15.96,488700.0,10.6369,10.6569,10.6369,10.6569,488700.0
2005-11-03 11:50:00,15.96,15.98,15.96,15.97,878100.0,10.6569,10.6703,10.6569,10.6636,878100.0
2005-11-03 12:00:00,15.97,15.98,15.96,15.97,557100.0,10.6636,10.6703,10.6569,10.6636,557100.0
2005-11-03 12:10:00,15.97,15.99,15.97,15.98,915900.0,10.6636,10.677,10.6636,10.6703,915900.0
2005-11-03 12:20:00,15.98,15.99,15.96,15.98,401100.0,10.6703,10.677,10.6569,10.6703,401100.0
2005-11-03 12:30:00,15.98,15.99,15.97,15.98,427500.0,10.6703,10.677,10.6636,10.6703,427500.0
2005-11-03 12:40:00,15.98,15.98,15.96,15.96,546300.0,10.6703,10.6703,10.6569,10.6569,546300.0
2005-11-03 12:50:00,15.97,15.97,15.93,15.94,842100.0,10.6636,10.6636,10.6369,10.6436,842100.0
2005-11-03 13:00:00,15.94,15.95,15.89,15.92,1195200.0,10.6436,10.6503,10.6102,10.6302,1195200.0
2005-11-03 13:10:00,15.91,15.92,15.89,15.92,728400.0,10.6235,10.6302,10.6102,10.6302,728400.0
2005-11-03 13:20:00,15.92,15.94,15.91,15.92,589200.0,10.6302,10.6436,10.6235,10.6302,589200.0
2005-11-03 13:30:00,15.92,15.92,15.9,15.91,720900.0,10.6302,10.6302,10.6169,10.6235,720900.0
2005-11-03 13:40:00,15.91,15.95,15.9,15.95,691200.0,10.6235,10.6503,10.6169,10.6503,691200.0
2005-11-03 13:50:00,15.95,15.95,15.91,15.92,696300.0,10.6503,10.6503,10.6235,10.6302,696300.0
2005-11-03 14:00:00,15.92,15.92,15.89,15.89,1130400.0,10.6302,10.6302,10.6102,10.6102,1130400.0
2005-11-03 14:10:00,15.89,15.9,15.85,15.86,1174200.0,10.6102,10.6169,10.5835,10.5902,1174200.0
2005-11-03 14:20:00,15.86,15.86,15.79,15.8,1746900.0,10.5902,10.5902,10.5434,10.5501,1746900.0
2005-11-03 14:30:00,15.8,15.81,15.78,15.78,1459500.0,10.5501,10.5568,10.5367,10.5367,1459500.0
2005-11-03 14:40:00,15.77,16.08,15.71,15.71,2097600.0,10.5301,10.7371,10.49,10.49,2097600.0
2005-11-03 14:50:00,15.71,15.76,15.71,15.76,1530600.0,10.49,10.5234,10.49,10.5234,1530600.0
2005-11-03 15:00:00,15.76,15.78,15.73,15.75,870600.0,10.5234,10.5367,10.5034,10.5167,870600.0
2005-11-03 15:10:00,15.75,15.75,15.72,15.72,1410900.0,10.5167,10.5167,10.4967,10.4967,1410900.0
2005-11-03 15:20:00,15.72,15.78,15.71,15.77,1251300.0,10.4967,10.5367,10.49,10.5301,1251300.0
2005-11-03 15:30:00,15.77,15.81,15.75,15.8,863400.0,10.5301,10.5568,10.5167,10.5501,863400.0
2005-11-03 15:40:00,15.81,15.82,15.78,15.79,1547100.0,10.5568,10.5635,10.5367,10.5434,1547100.0
2005-11-03 15:50:00,15.79,15.81,15.78,15.81,1610100.0,10.5434,10.5568,10.5367,10.5568,1610100.0
2005-11-04 09:30:00,15.8,15.87,15.76,15.76,2095200.0,10.5501,10.5968,10.5234,10.5234,2095200.0
2005-11-04 09:40:00,15.76,15.81,15.76,15.8,943200.0,10.5234,10.5568,10.5234,10.5501,943200.0
2005-11-04 09:50:00,15.8,15.82,15.79,15.8,820800.0,10.5501,10.5635,10.5434,10.5501,820800.0
2005-11-04 10:00:00,15.81,15.83,15.79,15.81,1018500.0,10.5568,10.5701,10.5434,10.5568,1018500.0
2005-11-04 10:10:00,15.81,15.82,15.74,15.75,1297800.0,10.5568,10.5635,10.51,10.5167,1297800.0
2005-11-04 10:20:00,15.75,15.77,15.74,15.76,838500.0,10.5167,10.5301,10.51,10.5234,838500.0
2005-11-04 10:30:00,15.76,15.76,15.74,15.75,771000.0,10.5234,10.5234,10.51,10.5167,771000.0
2005-11-04 10:40:00,15.75,15.76,15.71,15.72,856200.0,10.5167,10.5234,10.49,10.4967,856200.0
2005-11-04 10:50:00,15.72,15.73,15.71,15.73,588000.0,10.4967,10.5034,10.49,10.5034,588000.0
2005-11-04 11:00:00,15.72,15.73,15.71,15.72,639600.0,10.4967,10.5034,10.49,10.4967,639600.0
2005-11-04 11:10:00,15.72,15.72,15.69,15.71,652800.0,10.4967,10.4967,10.4766,10.49,652800.0
2005-11-04 11:20:00,15.7,15.77,15.7,15.77,1101900.0,10.4833,10.5301,10.4833,10.5301,1101900.0
2005-11-04 11:30:00,15.77,15.79,15.76,15.79,874500.0,10.5301,10.5434,10.5234,10.5434,874500.0
2005-11-04 11:40:00,15.79,15.81,15.77,15.79,1140300.0,10.5434,10.5568,10.5301,10.5434,1140300.0
2005-11-04 11:50:00,15.79,15.82,15.79,15.82,669600.0,10.5434,10.5635,10.5434,10.5635,669600.0
2005-11-04 12:00:00,15.82,15.83,15.8,15.83,721800.0,10.5635,10.5701,10.5501,10.5701,721800.0
2005-11-04 12:10:00,15.83,15.87,15.78,15.86,999300.0,10.5701,10.5968,10.5367,10.5902,999300.0
2005-11-04 12:20:00,15.85,15.9,15.85,15.88,545700.0,10.5835,10.6169,10.5835,10.6035,545700.0
2005-11-04 12:30:00,15.88,15.88,15.84,15.87,587700.0,10.6035,10.6035,10.5768,10.5968,587700.0
2005-11-04 12:40:00,15.87,15.9,15.87,15.89,573300.0,10.5968,10.6169,10.5968,10.6102,573300.0
2005-11-04 12:50:00,15.89,15.92,15.89,15.89,2091000.0,10.6102,10.6302,10.6102,10.6102,2091000.0
2005-11-04 13:00:00,15.9,15.91,15.87,15.88,596100.0,10.6169,10.6235,10.5968,10.6035,596100.0
2005-11-04 13:10:00,15.88,15.88,15.84,15.86,534900.0,10.6035,10.6035,10.5768,10.5902,534900.0
2005-11-04 13:20:00,15.85,15.88,15.84,15.85,579600.0,10.5835,10.6035,10.5768,10.5835,579600.0
2005-11-04 13:30:00,15.85,15.86,15.85,15.86,477900.0,10.5835,10.5902,10.5835,10.5902,477900.0
2005-11-04 13:40:00,15.86,15.87,15.85,15.86,376500.0,10.5902,10.5968,10.5835,10.5902,376500.0
2005-11-04 13:50:00,15.86,15.88,15.86,15.87,321600.0,10.5902,10.6035,10.5902,10.5968,321600.0
2005-11-04 14:00:00,15.87,15.89,15.85,15.89,394200.0,10.5968,10.6102,10.5835,10.6102,394200.0
2005-11-04 14:10:00,15.89,15.9,15.87,15.88,551100.0,10.6102,10.6169,10.5968,10.6035,551100.0
2005-11-04 14:20:00,15.88,15.9,15.88,15.89,582300.0,10.6035,10.6169,10.6035,10.6102,582300.0
2005-11-04 14:30:00,15.89,15.89,15.88,15.88,449700.0,10.6102,10.6102,10.6035,10.6035,449700.0
2005-11-04 14:40:00,15.88,15.89,15.86,15.86,489000.0,10.6035,10.6102,10.5902,10.5902,489000.0
2005-11-04 14:50:00,15.86,15.88,15.85,15.87,450600.0,10.5902,10.6035,10.5835,10.5968,450600.0
2005-11-04 15:00:00,15.87,15.88,15.85,15.86,356400.0,10.5968,10.6035,10.5835,10.5902,356400.0
2005-11-04 15:10:00,15.86,15.87,15.85,15.87,396300.0,10.5902,10.5968,10.5835,10.5968,396300.0
2005-11-04 15:20:00,15.87,15.88,15.86,15.87,385800.0,10.5968,10.6035,10.5902,10.5968,385800.0
2005-11-04 15:30:00,15.87,15.9,15.86,15.87,710700.0,10.5968,10.6169,10.5902,10.5968,710700.0
2005-11-04 15:40:00,15.87,15.91,15.87,15.9,995100.0,10.5968,10.6235,10.5968,10.6169,995100.0
2005-11-04 15:50:00,15.91,15.91,15.88,15.89,1368000.0,10.6235,10.6235,10.6035,10.6102,1368000.0
2005-11-07 09:30:00,15.97,16.0,15.92,16.0,1638000.0,10.6636,10.6836,10.6302,10.6836,1638000.0
2005-11-07 09:40:00,16.0,16.0,15.98,16.0,1946100.0,10.6836,10.6836,10.6703,10.6836,1946100.0
2005-11-07 09:50:00,16.0,16.03,15.97,15.99,1629900.0,10.6836,10.7037,10.6636,10.677,1629900.0
2005-11-07 10:00:00,15.99,16.0,15.98,16.0,1588200.0,10.677,10.6836,10.6703,10.6836,1588200.0
2005-11-07 10:10:00,16.0,16.01,15.99,15.99,1280100.0,10.6836,10.6903,10.677,10.677,1280100.0
2005-11-07 10:20:00,15.99,15.99,15.97,15.97,1084200.0,10.677,10.677,10.6636,10.6636,1084200.0
2005-11-07 10:30:00,15.97,15.97,15.94,15.94,1241100.0,10.6636,10.6636,10.6436,10.6436,1241100.0
2005-11-07 10:40:00,15.94,15.96,15.94,15.94,574200.0,10.6436,10.6569,10.6436,10.6436,574200.0
2005-11-07 10:50:00,15.94,15.98,15.93,15.98,1251300.0,10.6436,10.6703,10.6369,10.6703,1251300.0
2005-11-07 11:00:00,15.98,16.01,15.98,16.0,1303500.0,10.6703,10.6903,10.6703,10.6836,1303500.0
2005-11-07 11:10:00,16.0,16.0,15.98,15.99,607500.0,10.6836,10.6836,10.6703,10.677,607500.0
2005-11-07 11:20:00,15.99,16.01,15.98,16.0,790500.0,10.677,10.6903,10.6703,10.6836,790500.0
2005-11-07 11:30:00,16.0,16.01,15.99,16.0,979800.0,10.6836,10.6903,10.677,10.6836,979800.0
2005-11-07 11:40:00,16.0,16.01,15.99,15.99,431400.0,10.6836,10.6903,10.677,10.677,431400.0
2005-11-07 11:50:00,15.99,16.0,15.99,15.99,361200.0,10.677,10.6836,10.677,10.677,361200.0
2005-11-07 12:00:00,15.99,16.0,15.97,15.98,607800.0,10.677,10.6836,10.6636,10.6703,607800.0
2005-11-07 12:10:00,15.98,15.99,15.97,15.99,594000.0,10.6703,10.677,10.6636,10.677,594000.0
2005-11-07 12:20:00,15.99,16.0,15.98,15.98,514800.0,10.677,10.6836,10.6703,10.6703,514800.0
2005-11-07 12:30:00,15.99,16.0,15.98,15.98,269400.0,10.677,10.6836,10.6703,10.6703,269400.0
2005-11-07 12:40:00,15.98,15.99,15.97,15.97,505800.0,10.6703,10.677,10.6636,10.6636,505800.0
2005-11-07 12:50:00,15.97,15.99,15.97,15.98,228600.0,10.6636,10.677,10.6636,10.6703,228600.0
2005-11-07 13:00:00,15.98,16.0,15.97,15.97,320400.0,10.6703,10.6836,10.6636,10.6636,320400.0
2005-11-07 13:10:00,15.97,15.98,15.97,15.97,231000.0,10.6636,10.6703,10.6636,10.6636,231000.0
2005-11-07 13:20:00,15.97,15.99,15.96,15.99,314400.0,10.6636,10.677,10.6569,10.677,314400.0
2005-11-07 13:30:00,15.99,15.99,15.96,15.97,372600.0,10.677,10.677,10.6569,10.6636,372600.0
2005-11-07 13:40:00,15.96,15.97,15.94,15.96,538500.0,10.6569,10.6636,10.6436,10.6569,538500.0
2005-11-07 13:50:00,15.96,15.99,15.95,15.97,681600.0,10.6569,10.677,10.6503,10.6636,681600.0
2005-11-07 14:00:00,15.97,15.98,15.95,15.97,922800.0,10.6636,10.6703,10.6503,10.6636,922800.0
2005-11-07 14:10:00,15.97,16.01,15.97,15.99,955200.0,10.6636,10.6903,10.6636,10.677,955200.0
2005-11-07 14:20:00,15.99,16.01,15.99,16.01,694500.0,10.677,10.6903,10.677,10.6903,694500.0
2005-11-07 14:30:00,16.0,16.03,16.0,16.01,1281600.0,10.6836,10.7037,10.6836,10.6903,1281600.0
2005-11-07 14:40:00,16.02,16.04,16.01,16.03,1646700.0,10.697,10.7104,10.6903,10.7037,1646700.0
2005-11-07 14:50:00,16.03,16.05,16.03,16.04,1671000.0,10.7037,10.717,10.7037,10.7104,1671000.0
2005-11-07 15:00:00,16.03,16.06,16.03,16.03,1731000.0,10.7037,10.7237,10.7037,10.7037,1731000.0
2005-11-07 15:10:00,16.04,16.04,15.99,16.0,759900.0,10.7104,10.7104,10.677,10.6836,759900.0
2005-11-07 15:20:00,16.0,16.02,15.98,15.99,687600.0,10.6836,10.697,10.6703,10.677,687600.0
2005-11-07 15:30:00,15.99,16.01,15.99,15.99,618900.0,10.677,10.6903,10.677,10.677,618900.0
2005-11-07 15:40:00,15.99,16.02,15.99,15.99,962100.0,10.677,10.697,10.677,10.677,962100.0
2005-11-07 15:50:00,15.99,16.01,15.99,16.01,1461900.0,10.677,10.6903,10.677,10.6903,1461900.0
2005-11-08 09:30:00,15.93,15.95,15.85,15.88,1986900.0,10.6369,10.6503,10.5835,10.6035,1986900.0
2005-11-08 09:40:00,15.88,15.89,15.82,15.84,1122600.0,10.6035,10.6102,10.5635,10.5768,1122600.0
2005-11-08 09:50:00,15.84,15.85,15.83,15.84,807900.0,10.5768,10.5835,10.5701,10.5768,807900.0
2005-11-08 10:00:00,15.84,15.87,15.83,15.85,460200.0,10.5768,10.5968,10.5701,10.5835,460200.0
2005-11-08 10:10:00,15.84,15.85,15.82,15.84,700500.0,10.5768,10.5835,10.5635,10.5768,700500.0
2005-11-08 10:20:00,15.84,15.85,15.83,15.84,560700.0,10.5768,10.5835,10.5701,10.5768,560700.0
2005-11-08 10:30:00,15.84,15.87,15.83,15.86,793500.0,10.5768,10.5968,10.5701,10.5902,793500.0
2005-11-08 10:40:00,15.87,15.88,15.84,15.84,333000.0,10.5968,10.6035,10.5768,10.5768,333000.0
2005-11-08 10:50:00,15.84,15.86,15.83,15.84,575100.0,10.5768,10.5902,10.5701,10.5768,575100.0
2005-11-08 11:00:00,15.84,15.84,15.8,15.82,973200.0,10.5768,10.5768,10.5501,10.5635,973200.0
2005-11-08 11:10:00,15.82,15.84,15.8,15.8,607800.0,10.5635,10.5768,10.5501,10.5501,607800.0
2005-11-08 11:20:00,15.8,15.85,15.79,15.85,1001100.0,10.5501,10.5835,10.5434,10.5835,1001100.0
2005-11-08 11:30:00,15.85,15.87,15.83,15.86,519000.0,10.5835,10.5968,10.5701,10.5902,519000.0
2005-11-08 11:40:00,15.86,15.88,15.86,15.87,406800.0,10.5902,10.6035,10.5902,10.5968,406800.0
2005-11-08 11:50:00,15.88,15.94,15.88,15.93,937200.0,10.6035,10.6436,10.6035,10.6369,937200.0
2005-11-08 12:00:00,15.94,15.94,15.93,15.93,790800.0,10.6436,10.6436,10.6369,10.6369,790800.0
2005-11-08 12:10:00,15.93,15.93,15.88,15.88,423300.0,10.6369,10.6369,10.6035,10.6035,423300.0
2005-11-08 12:20:00,15.88,15.9,15.88,15.9,208500.0,10.6035,10.6169,10.6035,10.6169,208500.0
2005-11-08 12:30:00,15.9,15.9,15.89,15.89,201000.0,10.6169,10.6169,10.6102,10.6102,201000.0
2005-11-08 12:40:00,15.89,15.9,15.89,15.9,165900.0,10.6102,10.6169,10.6102,10.6169,165900.0
2005-11-08 12:50:00,15.9,15.91,15.87,15.9,310500.0,10.6169,10.6235,10.5968,10.6169,310500.0
2005-11-08 13:00:00,15.9,15.9,15.88,15.88,202200.0,10.6169,10.6169,10.6035,10.6035,202200.0
2005-11-08 13:10:00,15.88,15.89,15.86,15.88,441900.0,10.6035,10.6102,10.5902,10.6035,441900.0
2005-11-08 13:20:00,15.88,15.9,15.88,15.9,202200.0,10.6035,10.6169,10.6035,10.6169,202200.0
2005-11-08 13:30:00,15.9,15.9,15.89,15.89,222900.0,10.6169,10.6169,10.6102,10.6102,222900.0
2005-11-08 13:40:00,15.89,15.89,15.87,15.88,208200.0,10.6102,10.6102,10.5968,10.6035,208200.0
2005-11-08 13:50:00,15.88,15.88,15.86,15.88,283200.0,10.6035,10.6035,10.5902,10.6035,283200.0
2005-11-08 14:00:00,15.88,15.9,15.87,15.89,199800.0,10.6035,10.6169,10.5968,10.6102,199800.0
2005-11-08 14:10:00,15.89,15.9,15.88,15.88,240000.0,10.6102,10.6169,10.6035,10.6035,240000.0
2005-11-08 14:20:00,15.88,15.89,15.87,15.87,245700.0,10.6035,10.6102,10.5968,10.5968,245700.0
2005-11-08 14:30:00,15.87,15.89,15.86,15.89,262500.0,10.5968,10.6102,10.5902,10.6102,262500.0
2005-11-08 14:40:00,15.88,15.9,15.88,15.89,201300.0,10.6035,10.6169,10.6035,10.6102,201300.0
2005-11-08 14:50:00,15.89,15.89,15.87,15.87,278700.0,10.6102,10.6102,10.5968,10.5968,278700.0
2005-11-08 15:00:00,15.88,15.9,15.87,15.87,520200.0,10.6035,10.6169,10.5968,10.5968,520200.0
2005-11-08 15:10:00,15.88,16.55,15.87,15.88,591000.0,10.6035,11.0509,10.5968,10.6035,591000.0
2005-11-08 15:20:00,15.87,15.88,15.86,15.88,471000.0,10.5968,10.6035,10.5902,10.6035,471000.0
2005-11-08 15:30:00,15.89,15.89,15.86,15.87,615600.0,10.6102,10.6102,10.5902,10.5968,615600.0
2005-11-08 15:40:00,15.87,15.88,15.85,15.86,918600.0,10.5968,10.6035,10.5835,10.5902,918600.0
2005-11-08 15:50:00,15.85,15.88,15.85,15.87,1564800.0,10.5835,10.6035,10.5835,10.5968,1564800.0
2005-11-09 09:30:00,15.84,15.94,15.84,15.94,1117500.0,10.5768,10.6436,10.5768,10.6436,1117500.0
2005-11-09 09:40:00,15.94,15.94,15.83,15.84,977400.0,10.6436,10.6436,10.5701,10.5768,977400.0
2005-11-09 09:50:00,15.84,15.85,15.8,15.81,1191600.0,10.5768,10.5835,10.5501,10.5568,1191600.0
2005-11-09 10:00:00,15.81,15.82,15.77,15.81,957900.0,10.5568,10.5635,10.5301,10.5568,957900.0
2005-11-09 10:10:00,15.81,15.88,15.81,15.87,1428600.0,10.5568,10.6035,10.5568,10.5968,1428600.0
2005-11-09 10:20:00,15.87,15.89,15.82,15.85,772800.0,10.5968,10.6102,10.5635,10.5835,772800.0
2005-11-09 10:30:00,15.85,15.97,15.85,15.96,2046900.0,10.5835,10.6636,10.5835,10.6569,2046900.0
2005-11-09 10:40:00,15.96,15.99,15.95,15.98,2356200.0,10.6569,10.677,10.6503,10.6703,2356200.0
2005-11-09 10:50:00,15.99,16.01,15.98,15.98,1894800.0,10.677,10.6903,10.6703,10.6703,1894800.0
2005-11-09 11:00:00,15.98,15.99,15.96,15.99,933000.0,10.6703,10.677,10.6569,10.677,933000.0
2005-11-09 11:10:00,15.99,16.01,15.97,16.0,868500.0,10.677,10.6903,10.6636,10.6836,868500.0
2005-11-09 11:20:00,16.0,16.01,15.98,16.0,912600.0,10.6836,10.6903,10.6703,10.6836,912600.0
2005-11-09 11:30:00,16.0,16.01,15.98,15.98,594000.0,10.6836,10.6903,10.6703,10.6703,594000.0
2005-11-09 11:40:00,15.98,16.0,15.98,15.99,549900.0,10.6703,10.6836,10.6703,10.677,549900.0
2005-11-09 11:50:00,15.99,16.0,15.98,15.99,360000.0,10.677,10.6836,10.6703,10.677,360000.0
2005-11-09 12:00:00,15.99,15.99,15.95,15.96,808200.0,10.677,10.677,10.6503,10.6569,808200.0
2005-11-09 12:10:00,15.96,15.97,15.95,15.97,611400.0,10.6569,10.6636,10.6503,10.6636,611400.0
2005-11-09 12:20:00,15.96,16.01,15.96,16.0,1166400.0,10.6569,10.6903,10.6569,10.6836,1166400.0
2005-11-09 12:30:00,16.0,16.01,15.99,16.0,713400.0,10.6836,10.6903,10.677,10.6836,713400.0
2005-11-09 12:40:00,16.0,16.01,15.99,16.0,679500.0,10.6836,10.6903,10.677,10.6836,679500.0
2005-11-09 12:50:00,16.0,16.01,15.99,16.0,550200.0,10.6836,10.6903,10.677,10.6836,550200.0
2005-11-09 13:00:00,16.0,16.0,15.99,15.99,337500.0,10.6836,10.6836,10.677,10.677,337500.0
2005-11-09 13:10:00,16.0,16.0,15.99,16.0,374100.0,10.6836,10.6836,10.677,10.6836,374100.0
2005-11-09 13:20:00,16.0,16.01,15.99,16.0,586500.0,10.6836,10.6903,10.677,10.6836,586500.0
2005-11-09 13:30:00,16.0,16.01,16.0,16.0,546600.0,10.6836,10.6903,10.6836,10.6836,546600.0
2005-11-09 13:40:00,16.0,16.0,15.99,16.0,841200.0,10.6836,10.6836,10.677,10.6836,841200.0
2005-11-09 13:50:00,16.0,16.0,15.97,15.99,495900.0,10.6836,10.6836,10.6636,10.677,495900.0
2005-11-09 14:00:00,16.0,16.0,15.98,15.99,448500.0,10.6836,10.6836,10.6703,10.677,448500.0
2005-11-09 14:10:00,15.99,16.01,15.99,15.99,781200.0,10.677,10.6903,10.677,10.677,781200.0
2005-11-09 14:20:00,15.99,16.01,15.99,15.99,806400.0,10.677,10.6903,10.677,10.677,806400.0
2005-11-09 14:30:00,15.99,16.01,15.99,16.01,864900.0,10.677,10.6903,10.677,10.6903,864900.0
2005-11-09 14:40:00,16.01,16.01,15.97,15.97,763200.0,10.6903,10.6903,10.6636,10.6636,763200.0
2005-11-09 14:50:00,15.97,15.98,15.95,15.98,591300.0,10.6636,10.6703,10.6503,10.6703,591300.0
2005-11-09 15:00:00,15.98,16.0,15.97,16.0,494700.0,10.6703,10.6836,10.6636,10.6836,494700.0
2005-11-09 15:10:00,16.0,16.03,16.0,16.03,1118100.0,10.6836,10.7037,10.6836,10.7037,1118100.0
2005-11-09 15:20:00,16.03,16.1,16.03,16.1,1983000.0,10.7037,10.7504,10.7037,10.7504,1983000.0
2005-11-09 15:30:00,16.09,16.12,16.07,16.09,2425800.0,10.7437,10.7638,10.7304,10.7437,2425800.0
2005-11-09 15:40:00,16.09,16.12,16.09,16.11,1496100.0,10.7437,10.7638,10.7437,10.7571,1496100.0
2005-11-09 15:50:00,16.11,16.11,16.05,16.06,1998900.0,10.7571,10.7571,10.717,10.7237,1998900.0
2005-11-10 09:30:00,16.08,16.12,16.05,16.08,1624200.0,10.7371,10.7638,10.717,10.7371,1624200.0
2005-11-10 09:40:00,16.08,16.12,16.08,16.1,2895000.0,10.7371,10.7638,10.7371,10.7504,2895000.0
2005-11-10 09:50:00,16.11,16.13,16.1,16.12,1732800.0,10.7571,10.7704,10.7504,10.7638,1732800.0
2005-11-10 10:00:00,16.12,16.16,16.12,16.12,1427100.0,10.7638,10.7905,10.7638,10.7638,1427100.0
2005-11-10 10:10:00,16.12,16.13,16.09,16.11,1660200.0,10.7638,10.7704,10.7437,10.7571,1660200.0
2005-11-10 10:20:00,16.11,16.16,16.11,16.14,938100.0,10.7571,10.7905,10.7571,10.7771,938100.0
2005-11-10 10:30:00,16.14,16.23,16.14,16.21,1891500.0,10.7771,10.8372,10.7771,10.8239,1891500.0
2005-11-10 10:40:00,16.21,16.23,16.18,16.19,927000.0,10.8239,10.8372,10.8038,10.8105,927000.0
2005-11-10 10:50:00,16.19,16.21,16.18,16.19,888900.0,10.8105,10.8239,10.8038,10.8105,888900.0
2005-11-10 11:00:00,16.19,16.21,16.19,16.2,673500.0,10.8105,10.8239,10.8105,10.8172,673500.0
2005-11-10 11:10:00,16.2,16.22,16.19,16.2,803100.0,10.8172,10.8305,10.8105,10.8172,803100.0
2005-11-10 11:20:00,16.2,16.22,16.19,16.22,962700.0,10.8172,10.8305,10.8105,10.8305,962700.0
2005-11-10 11:30:00,16.22,16.27,16.22,16.24,1241100.0,10.8305,10.8639,10.8305,10.8439,1241100.0
2005-11-10 11:40:00,16.24,16.3,16.24,16.29,1125000.0,10.8439,10.884,10.8439,10.8773,1125000.0
2005-11-10 11:50:00,16.29,16.34,16.28,16.32,2082900.0,10.8773,10.9107,10.8706,10.8973,2082900.0
2005-11-10 12:00:00,16.32,16.32,16.25,16.28,1181100.0,10.8973,10.8973,10.8506,10.8706,1181100.0
2005-11-10 12:10:00,16.27,16.29,16.24,16.26,1537200.0,10.8639,10.8773,10.8439,10.8573,1537200.0
2005-11-10 12:20:00,16.26,16.26,16.2,16.24,1313700.0,10.8573,10.8573,10.8172,10.8439,1313700.0
2005-11-10 12:30:00,16.23,16.28,16.23,16.26,1305600.0,10.8372,10.8706,10.8372,10.8573,1305600.0
2005-11-10 12:40:00,16.26,16.26,16.24,16.26,734400.0,10.8573,10.8573,10.8439,10.8573,734400.0
2005-11-10 12:50:00,16.26,16.26,16.24,16.26,616200.0,10.8573,10.8573,10.8439,10.8573,616200.0
2005-11-10 13:00:00,16.26,16.3,16.26,16.29,777300.0,10.8573,10.884,10.8573,10.8773,777300.0
2005-11-10 13:10:00,16.29,16.29,16.27,16.29,372300.0,10.8773,10.8773,10.8639,10.8773,372300.0
2005-11-10 13:20:00,16.29,16.32,16.29,16.32,552600.0,10.8773,10.8973,10.8773,10.8973,552600.0
2005-11-10 13:30:00,16.32,16.32,16.3,16.31,1092300.0,10.8973,10.8973,10.884,10.8906,1092300.0
2005-11-10 13:40:00,16.31,16.34,16.31,16.34,1199100.0,10.8906,10.9107,10.8906,10.9107,1199100.0
2005-11-10 13:50:00,16.34,16.43,16.33,16.38,1869300.0,10.9107,10.9708,10.904,10.9374,1869300.0
2005-11-10 14:00:00,16.39,16.4,16.35,16.36,1173600.0,10.9441,10.9507,10.9173,10.924,1173600.0
2005-11-10 14:10:00,16.36,16.4,16.35,16.39,1296300.0,10.924,10.9507,10.9173,10.9441,1296300.0
2005-11-10 14:20:00,16.4,16.42,16.39,16.41,1121700.0,10.9507,10.9641,10.9441,10.9574,1121700.0
2005-11-10 14:30:00,16.41,16.42,16.37,16.4,1097400.0,10.9574,10.9641,10.9307,10.9507,1097400.0
2005-11-10 14:40:00,16.41,16.41,16.36,16.37,888900.0,10.9574,10.9574,10.924,10.9307,888900.0
2005-11-10 14:50:00,16.38,16.39,16.35,16.38,1871100.0,10.9374,10.9441,10.9173,10.9374,1871100.0
2005-11-10 15:00:00,16.38,16.4,16.38,16.38,2053800.0,10.9374,10.9507,10.9374,10.9374,2053800.0
2005-11-10 15:10:00,16.38,16.4,16.37,16.39,2439600.0,10.9374,10.9507,10.9307,10.9441,2439600.0
2005-11-10 15:20:00,16.39,16.4,16.38,16.38,1245300.0,10.9441,10.9507,10.9374,10.9374,1245300.0
2005-11-10 15:30:00,16.38,16.39,16.37,16.38,1748100.0,10.9374,10.9441,10.9307,10.9374,1748100.0
2005-11-10 15:40:00,16.38,16.38,16.32,16.33,2248800.0,10.9374,10.9374,10.8973,10.904,2248800.0
2005-11-10 15:50:00,16.32,16.35,16.32,16.35,3368400.0,10.8973,10.9173,10.8973,10.9173,3368400.0
2005-11-11 09:30:00,16.39,16.42,16.31,16.36,1795500.0,10.9441,10.9641,10.8906,10.924,1795500.0
2005-11-11 09:40:00,16.37,16.42,16.35,16.41,1437900.0,10.9307,10.9641,10.9173,10.9574,1437900.0
2005-11-11 09:50:00,16.41,16.46,16.41,16.46,1221000.0,10.9574,10.9908,10.9574,10.9908,1221000.0
2005-11-11 10:00:00,16.46,16.49,16.44,16.44,1668000.0,10.9908,11.0108,10.9774,10.9774,1668000.0
2005-11-11 10:10:00,16.44,16.44,16.39,16.41,1765200.0,10.9774,10.9774,10.9441,10.9574,1765200.0
2005-11-11 10:20:00,16.41,16.43,16.41,16.42,776400.0,10.9574,10.9708,10.9574,10.9641,776400.0
2005-11-11 10:30:00,16.42,16.47,16.42,16.45,1028700.0,10.9641,10.9975,10.9641,10.9841,1028700.0
2005-11-11 10:40:00,16.45,16.46,16.44,16.45,952800.0,10.9841,10.9908,10.9774,10.9841,952800.0
2005-11-11 10:50:00,16.45,16.45,16.43,16.44,952800.0,10.9841,10.9841,10.9708,10.9774,952800.0
2005-11-11 11:00:00,16.44,16.44,16.41,16.42,627300.0,10.9774,10.9774,10.9574,10.9641,627300.0
2005-11-11 11:10:00,16.41,16.43,16.41,16.42,486300.0,10.9574,10.9708,10.9574,10.9641,486300.0
2005-11-11 11:20:00,16.42,16.42,16.38,16.38,561000.0,10.9641,10.9641,10.9374,10.9374,561000.0
2005-11-11 11:30:00,16.39,16.4,16.38,16.39,881100.0,10.9441,10.9507,10.9374,10.9441,881100.0
2005-11-11 11:40:00,16.39,16.4,16.38,16.38,549300.0,10.9441,10.9507,10.9374,10.9374,549300.0
2005-11-11 11:50:00,16.38,16.4,16.38,16.39,427500.0,10.9374,10.9507,10.9374,10.9441,427500.0
2005-11-11 12:00:00,16.39,16.4,16.38,16.4,429300.0,10.9441,10.9507,10.9374,10.9507,429300.0
2005-11-11 12:10:00,16.4,16.43,16.4,16.41,805800.0,10.9507,10.9708,10.9507,10.9574,805800.0
2005-11-11 12:20:00,16.41,16.43,16.4,16.42,636600.0,10.9574,10.9708,10.9507,10.9641,636600.0
2005-11-11 12:30:00,16.42,16.44,16.42,16.44,631200.0,10.9641,10.9774,10.9641,10.9774,631200.0
2005-11-11 12:40:00,16.44,16.44,16.43,16.43,625200.0,10.9774,10.9774,10.9708,10.9708,625200.0
2005-11-11 12:50:00,16.43,16.43,16.42,16.42,419100.0,10.9708,10.9708,10.9641,10.9641,419100.0
2005-11-11 13:00:00,16.42,16.43,16.42,16.43,421800.0,10.9641,10.9708,10.9641,10.9708,421800.0
2005-11-11 13:10:00,16.43,16.44,16.43,16.43,597300.0,10.9708,10.9774,10.9708,10.9708,597300.0
2005-11-11 13:20:00,16.43,16.44,16.43,16.43,565500.0,10.9708,10.9774,10.9708,10.9708,565500.0
2005-11-11 13:30:00,16.44,16.44,16.39,16.4,763500.0,10.9774,10.9774,10.9441,10.9507,763500.0
2005-11-11 13:40:00,16.4,16.41,16.39,16.39,462000.0,10.9507,10.9574,10.9441,10.9441,462000.0
2005-11-11 13:50:00,16.39,16.4,16.39,16.39,302700.0,10.9441,10.9507,10.9441,10.9441,302700.0
2005-11-11 14:00:00,16.39,16.4,16.38,16.39,868500.0,10.9441,10.9507,10.9374,10.9441,868500.0
2005-11-11 14:10:00,16.39,16.39,16.37,16.37,919800.0,10.9441,10.9441,10.9307,10.9307,919800.0
2005-11-11 14:20:00,16.37,16.37,16.34,16.36,1040700.0,10.9307,10.9307,10.9107,10.924,1040700.0
2005-11-11 14:30:00,16.37,16.37,16.36,16.36,778800.0,10.9307,10.9307,10.924,10.924,778800.0
2005-11-11 14:40:00,16.36,16.37,16.36,16.36,942900.0,10.924,10.9307,10.924,10.924,942900.0
2005-11-11 14:50:00,16.36,16.36,16.35,16.35,328500.0,10.924,10.924,10.9173,10.9173,328500.0
2005-11-11 15:00:00,16.35,16.35,16.33,16.34,1391400.0,10.9173,10.9173,10.904,10.9107,1391400.0
2005-11-11 15:10:00,16.34,16.35,16.31,16.31,1095600.0,10.9107,10.9173,10.8906,10.8906,1095600.0
2005-11-11 15:20:00,16.31,16.31,16.26,16.31,1314000.0,10.8906,10.8906,10.8573,10.8906,1314000.0
2005-11-11 15:30:00,16.31,16.33,16.3,16.33,997200.0,10.8906,10.904,10.884,10.904,997200.0
2005-11-11 15:40:00,16.33,16.35,16.32,16.35,1568100.0,10.904,10.9173,10.8973,10.9173,1568100.0
2005-11-11 15:50:00,16.35,16.35,16.33,16.34,1586700.0,10.9173,10.9173,10.904,10.9107,1586700.0
2005-11-14 09:30:00,16.47,16.49,16.43,16.44,2473800.0,10.9975,11.0108,10.9708,10.9774,2473800.0
2005-11-14 09:40:00,16.45,16.48,16.44,16.48,2268900.0,10.9841,11.0042,10.9774,11.0042,2268900.0
2005-11-14 09:50:00,16.48,16.48,16.45,16.45,2248500.0,11.0042,11.0042,10.9841,10.9841,2248500.0
2005-11-14 10:00:00,16.46,16.48,16.45,16.47,1396800.0,10.9908,11.0042,10.9841,10.9975,1396800.0
2005-11-14 10:10:00,16.47,16.53,16.47,16.52,1936800.0,10.9975,11.0375,10.9975,11.0309,1936800.0
2005-11-14 10:20:00,16.52,16.54,16.47,16.47,1330500.0,11.0309,11.0442,10.9975,10.9975,1330500.0
2005-11-14 10:30:00,16.47,16.47,16.39,16.42,2137800.0,10.9975,10.9975,10.9441,10.9641,2137800.0
2005-11-14 10:40:00,16.42,16.43,16.37,16.4,1665900.0,10.9641,10.9708,10.9307,10.9507,1665900.0
2005-11-14 10:50:00,16.4,16.4,16.34,16.34,1105800.0,10.9507,10.9507,10.9107,10.9107,1105800.0
2005-11-14 11:00:00,16.34,16.38,16.34,16.37,1137000.0,10.9107,10.9374,10.9107,10.9307,1137000.0
2005-11-14 11:10:00,16.37,16.4,16.37,16.4,918000.0,10.9307,10.9507,10.9307,10.9507,918000.0
2005-11-14 11:20:00,16.4,16.41,16.37,16.4,647100.0,10.9507,10.9574,10.9307,10.9507,647100.0
2005-11-14 11:30:00,16.4,16.44,16.4,16.43,617100.0,10.9507,10.9774,10.9507,10.9708,617100.0
2005-11-14 11:40:00,16.43,16.44,16.41,16.43,660300.0,10.9708,10.9774,10.9574,10.9708,660300.0
2005-11-14 11:50:00,16.43,16.44,16.42,16.43,436800.0,10.9708,10.9774,10.9641,10.9708,436800.0
2005-11-14 12:00:00,16.43,16.46,16.42,16.46,740400.0,10.9708,10.9908,10.9641,10.9908,740400.0
2005-11-14 12:10:00,16.46,16.47,16.44,16.45,504900.0,10.9908,10.9975,10.9774,10.9841,504900.0
2005-11-14 12:20:00,16.45,16.49,16.44,16.48,734700.0,10.9841,11.0108,10.9774,11.0042,734700.0
2005-11-14 12:30:00,16.48,16.53,16.48,16.53,993000.0,11.0042,11.0375,11.0042,11.0375,993000.0
2005-11-14 12:40:00,16.52,16.53,16.5,16.52,612600.0,11.0309,11.0375,11.0175,11.0309,612600.0
2005-11-14 12:50:00,16.51,16.52,16.47,16.5,832800.0,11.0242,11.0309,10.9975,11.0175,832800.0
2005-11-14 13:00:00,16.49,16.51,16.48,16.51,653100.0,11.0108,11.0242,11.0042,11.0242,653100.0
2005-11-14 13:10:00,16.51,16.52,16.49,16.5,574200.0,11.0242,11.0309,11.0108,11.0175,574200.0
2005-11-14 13:20:00,16.5,16.51,16.47,16.51,580200.0,11.0175,11.0242,10.9975,11.0242,580200.0
2005-11-14 13:30:00,16.51,16.51,16.5,16.5,307200.0,11.0242,11.0242,11.0175,11.0175,307200.0
2005-11-14 13:40:00,16.5,16.56,16.5,16.55,962400.0,11.0175,11.0576,11.0175,11.0509,962400.0
2005-11-14 13:50:00,16.55,16.55,16.53,16.54,482400.0,11.0509,11.0509,11.0375,11.0442,482400.0
2005-11-14 14:00:00,16.54,16.56,16.54,16.56,555300.0,11.0442,11.0576,11.0442,11.0576,555300.0
2005-11-14 14:10:00,16.55,16.56,16.52,16.53,428700.0,11.0509,11.0576,11.0309,11.0375,428700.0
2005-11-14 14:20:00,16.53,16.53,16.49,16.5,489900.0,11.0375,11.0375,11.0108,11.0175,489900.0
2005-11-14 14:30:00,16.5,16.51,16.47,16.47,790200.0,11.0175,11.0242,10.9975,10.9975,790200.0
2005-11-14 14:40:00,16.47,16.47,16.42,16.44,969900.0,10.9975,10.9975,10.9641,10.9774,969900.0
2005-11-14 14:50:00,16.44,16.48,16.44,16.45,556500.0,10.9774,11.0042,10.9774,10.9841,556500.0
2005-11-14 15:00:00,16.45,16.46,16.43,16.43,540300.0,10.9841,10.9908,10.9708,10.9708,540300.0
2005-11-14 15:10:00,16.43,16.43,16.4,16.42,866400.0,10.9708,10.9708,10.9507,10.9641,866400.0
2005-11-14 15:20:00,16.42,16.45,16.41,16.43,1071300.0,10.9641,10.9841,10.9574,10.9708,1071300.0
2005-11-14 15:30:00,16.43,16.45,16.42,16.44,1010100.0,10.9708,10.9841,10.9641,10.9774,1010100.0
2005-11-14 15:40:00,16.45,16.46,16.42,16.43,1142700.0,10.9841,10.9908,10.9641,10.9708,1142700.0
2005-11-14 15:50:00,16.44,16.44,16.4,16.42,1495200.0,10.9774,10.9774,10.9507,10.9641,1495200.0
2005-11-15 09:30:00,16.27,16.36,16.27,16.29,3080700.0,10.8639,10.924,10.8639,10.8773,3080700.0
2005-11-15 09:40:00,16.29,16.29,16.1,16.16,5533200.0,10.8773,10.8773,10.7504,10.7905,5533200.0
2005-11-15 09:50:00,16.16,16.19,16.11,16.18,3523800.0,10.7905,10.8105,10.7571,10.8038,3523800.0
2005-11-15 10:00:00,16.18,16.27,16.18,16.23,2155200.0,10.8038,10.8639,10.8038,10.8372,2155200.0
2005-11-15 10:10:00,16.23,16.24,16.18,16.23,1391100.0,10.8372,10.8439,10.8038,10.8372,1391100.0
2005-11-15 10:20:00,16.23,16.28,16.23,16.25,1305300.0,10.8372,10.8706,10.8372,10.8506,1305300.0
2005-11-15 10:30:00,16.25,16.26,16.22,16.23,1073400.0,10.8506,10.8573,10.8305,10.8372,1073400.0
2005-11-15 10:40:00,16.23,16.3,16.23,16.28,736500.0,10.8372,10.884,10.8372,10.8706,736500.0
2005-11-15 10:50:00,16.28,16.31,16.27,16.3,912300.0,10.8706,10.8906,10.8639,10.884,912300.0
2005-11-15 11:00:00,16.3,16.33,16.29,16.32,1111800.0,10.884,10.904,10.8773,10.8973,1111800.0
2005-11-15 11:10:00,16.32,16.33,16.27,16.32,906900.0,10.8973,10.904,10.8639,10.8973,906900.0
2005-11-15 11:20:00,16.32,16.32,16.29,16.29,737400.0,10.8973,10.8973,10.8773,10.8773,737400.0
2005-11-15 11:30:00,16.29,16.31,16.26,16.29,697200.0,10.8773,10.8906,10.8573,10.8773,697200.0
2005-11-15 11:40:00,16.29,16.31,16.28,16.29,762300.0,10.8773,10.8906,10.8706,10.8773,762300.0
2005-11-15 11:50:00,16.29,16.31,16.28,16.31,495600.0,10.8773,10.8906,10.8706,10.8906,495600.0
2005-11-15 12:00:00,16.31,16.33,16.29,16.32,573600.0,10.8906,10.904,10.8773,10.8973,573600.0
2005-11-15 12:10:00,16.31,16.37,16.31,16.36,1040700.0,10.8906,10.9307,10.8906,10.924,1040700.0
2005-11-15 12:20:00,16.36,16.36,16.33,16.34,562800.0,10.924,10.924,10.904,10.9107,562800.0
2005-11-15 12:30:00,16.34,16.34,16.32,16.32,536400.0,10.9107,10.9107,10.8973,10.8973,536400.0
2005-11-15 12:40:00,16.33,16.33,16.31,16.32,679800.0,10.904,10.904,10.8906,10.8973,679800.0
2005-11-15 12:50:00,16.32,16.32,16.29,16.3,573000.0,10.8973,10.8973,10.8773,10.884,573000.0
2005-11-15 13:00:00,16.3,16.32,16.3,16.31,705000.0,10.884,10.8973,10.884,10.8906,705000.0
2005-11-15 13:10:00,16.31,16.32,16.29,16.3,450600.0,10.8906,10.8973,10.8773,10.884,450600.0
2005-11-15 13:20:00,16.3,16.3,16.27,16.28,368400.0,10.884,10.884,10.8639,10.8706,368400.0
2005-11-15 13:30:00,16.28,16.29,16.27,16.27,553500.0,10.8706,10.8773,10.8639,10.8639,553500.0
2005-11-15 13:40:00,16.27,16.27,16.21,16.24,1312800.0,10.8639,10.8639,10.8239,10.8439,1312800.0
2005-11-15 13:50:00,16.24,16.24,16.19,16.22,1202100.0,10.8439,10.8439,10.8105,10.8305,1202100.0
2005-11-15 14:00:00,16.22,16.22,16.17,16.18,1222500.0,10.8305,10.8305,10.7972,10.8038,1222500.0
2005-11-15 14:10:00,16.18,16.23,16.17,16.22,1167900.0,10.8038,10.8372,10.7972,10.8305,1167900.0
2005-11-15 14:20:00,16.22,16.22,16.2,16.22,907500.0,10.8305,10.8305,10.8172,10.8305,907500.0
2005-11-15 14:30:00,16.22,16.26,16.21,16.24,1761000.0,10.8305,10.8573,10.8239,10.8439,1761000.0
2005-11-15 14:40:00,16.24,16.26,16.23,16.26,791700.0,10.8439,10.8573,10.8372,10.8573,791700.0
2005-11-15 14:50:00,16.26,16.27,16.22,16.23,954600.0,10.8573,10.8639,10.8305,10.8372,954600.0
2005-11-15 15:00:00,16.22,16.27,16.21,16.27,1277700.0,10.8305,10.8639,10.8239,10.8639,1277700.0
2005-11-15 15:10:00,16.27,16.28,16.24,16.26,1025400.0,10.8639,10.8706,10.8439,10.8573,1025400.0
2005-11-15 15:20:00,16.26,16.29,16.24,16.25,843000.0,10.8573,10.8773,10.8439,10.8506,843000.0
2005-11-15 15:30:00,16.25,16.27,16.24,16.26,1131600.0,10.8506,10.8639,10.8439,10.8573,1131600.0
2005-11-15 15:40:00,16.26,16.3,16.26,16.27,1305000.0,10.8573,10.884,10.8573,10.8639,1305000.0
2005-11-15 15:50:00,16.28,16.29,16.26,16.27,1502700.0,10.8706,10.8773,10.8573,10.8639,1502700.0
2005-11-16 09:30:00,16.26,16.3,16.24,16.28,1525800.0,10.8573,10.884,10.8439,10.8706,1525800.0
2005-11-16 09:40:00,16.28,16.31,16.24,16.26,1253400.0,10.8706,10.8906,10.8439,10.8573,1253400.0
2005-11-16 09:50:00,16.26,16.26,16.21,16.21,1237200.0,10.8573,10.8573,10.8239,10.8239,1237200.0
2005-11-16 10:00:00,16.22,16.23,16.15,16.15,1213800.0,10.8305,10.8372,10.7838,10.7838,1213800.0
2005-11-16 10:10:00,16.15,16.18,16.11,16.17,2024700.0,10.7838,10.8038,10.7571,10.7972,2024700.0
2005-11-16 10:20:00,16.17,16.21,16.15,16.16,1089000.0,10.7972,10.8239,10.7838,10.7905,1089000.0
2005-11-16 10:30:00,16.16,16.33,16.12,16.12,1676400.0,10.7905,10.904,10.7638,10.7638,1676400.0
2005-11-16 10:40:00,16.13,16.19,16.11,16.19,1231200.0,10.7704,10.8105,10.7571,10.8105,1231200.0
2005-11-16 10:50:00,16.19,16.21,16.18,16.19,633600.0,10.8105,10.8239,10.8038,10.8105,633600.0
2005-11-16 11:00:00,16.19,16.19,16.14,16.16,638100.0,10.8105,10.8105,10.7771,10.7905,638100.0
2005-11-16 11:10:00,16.16,16.2,16.16,16.19,504600.0,10.7905,10.8172,10.7905,10.8105,504600.0
2005-11-16 11:20:00,16.19,16.22,16.19,16.21,585900.0,10.8105,10.8305,10.8105,10.8239,585900.0
2005-11-16 11:30:00,16.22,16.24,16.2,16.23,373800.0,10.8305,10.8439,10.8172,10.8372,373800.0
2005-11-16 11:40:00,16.23,16.28,16.22,16.27,651600.0,10.8372,10.8706,10.8305,10.8639,651600.0
2005-11-16 11:50:00,16.26,16.27,16.26,16.26,621900.0,10.8573,10.8639,10.8573,10.8573,621900.0
2005-11-16 12:00:00,16.26,16.28,16.26,16.27,598800.0,10.8573,10.8706,10.8573,10.8639,598800.0
2005-11-16 12:10:00,16.26,16.29,16.26,16.29,483000.0,10.8573,10.8773,10.8573,10.8773,483000.0
2005-11-16 12:20:00,16.28,16.31,16.24,16.27,727200.0,10.8706,10.8906,10.8439,10.8639,727200.0
2005-11-16 12:30:00,16.27,16.28,16.25,16.26,324000.0,10.8639,10.8706,10.8506,10.8573,324000.0
2005-11-16 12:40:00,16.26,16.27,16.25,16.25,360600.0,10.8573,10.8639,10.8506,10.8506,360600.0
2005-11-16 12:50:00,16.25,16.27,16.24,16.27,546000.0,10.8506,10.8639,10.8439,10.8639,546000.0
2005-11-16 13:00:00,16.27,16.28,16.25,16.27,652200.0,10.8639,10.8706,10.8506,10.8639,652200.0
2005-11-16 13:10:00,16.27,16.28,16.26,16.27,658800.0,10.8639,10.8706,10.8573,10.8639,658800.0
2005-11-16 13:20:00,16.27,16.29,16.27,16.29,694800.0,10.8639,10.8773,10.8639,10.8773,694800.0
2005-11-16 13:30:00,16.29,16.3,16.28,16.28,945600.0,10.8773,10.884,10.8706,10.8706,945600.0
2005-11-16 13:40:00,16.28,16.3,16.27,16.29,457200.0,10.8706,10.884,10.8639,10.8773,457200.0
2005-11-16 13:50:00,16.29,16.31,16.29,16.3,587700.0,10.8773,10.8906,10.8773,10.884,587700.0
2005-11-16 14:00:00,16.31,16.31,16.29,16.3,619800.0,10.8906,10.8906,10.8773,10.884,619800.0
2005-11-16 14:10:00,16.3,16.31,16.28,16.29,394200.0,10.884,10.8906,10.8706,10.8773,394200.0
2005-11-16 14:20:00,16.3,16.33,16.29,16.32,555000.0,10.884,10.904,10.8773,10.8973,555000.0
2005-11-16 14:30:00,16.32,16.33,16.29,16.31,509400.0,10.8973,10.904,10.8773,10.8906,509400.0
2005-11-16 14:40:00,16.31,16.33,16.3,16.33,769500.0,10.8906,10.904,10.884,10.904,769500.0
2005-11-16 14:50:00,16.33,16.37,16.32,16.37,967800.0,10.904,10.9307,10.8973,10.9307,967800.0
2005-11-16 15:00:00,16.37,16.4,16.36,16.38,1505100.0,10.9307,10.9507,10.924,10.9374,1505100.0
2005-11-16 15:10:00,16.38,16.39,16.36,16.38,657900.0,10.9374,10.9441,10.924,10.9374,657900.0
2005-11-16 15:20:00,16.38,16.39,16.35,16.38,1046700.0,10.9374,10.9441,10.9173,10.9374,1046700.0
2005-11-16 15:30:00,16.37,16.37,16.34,16.35,941700.0,10.9307,10.9307,10.9107,10.9173,941700.0
2005-11-16 15:40:00,16.35,16.36,16.32,16.32,844200.0,10.9173,10.924,10.8973,10.8973,844200.0
2005-11-16 15:50:00,16.32,16.33,16.29,16.3,1835700.0,10.8973,10.904,10.8773,10.884,1835700.0
2005-11-17 09:30:00,16.35,16.41,16.34,16.4,1288200.0,10.9173,10.9574,10.9107,10.9507,1288200.0
2005-11-17 09:40:00,16.4,16.4,16.37,16.39,564000.0,10.9507,10.9507,10.9307,10.9441,564000.0
2005-11-17 09:50:00,16.4,16.41,16.37,16.38,641700.0,10.9507,10.9574,10.9307,10.9374,641700.0
2005-11-17 10:00:00,16.38,16.39,16.35,16.39,585600.0,10.9374,10.9441,10.9173,10.9441,585600.0
2005-11-17 10:10:00,16.39,16.4,16.38,16.4,477600.0,10.9441,10.9507,10.9374,10.9507,477600.0
2005-11-17 10:20:00,16.4,16.4,16.37,16.39,451500.0,10.9507,10.9507,10.9307,10.9441,451500.0
2005-11-17 10:30:00,16.39,16.39,16.36,16.36,411000.0,10.9441,10.9441,10.924,10.924,411000.0
2005-11-17 10:40:00,16.36,16.4,16.36,16.39,557400.0,10.924,10.9507,10.924,10.9441,557400.0
2005-11-17 10:50:00,16.39,16.4,16.35,16.36,583800.0,10.9441,10.9507,10.9173,10.924,583800.0
2005-11-17 11:00:00,16.36,16.37,16.33,16.36,440100.0,10.924,10.9307,10.904,10.924,440100.0
2005-11-17 11:10:00,16.36,16.36,16.34,16.34,528300.0,10.924,10.924,10.9107,10.9107,528300.0
2005-11-17 11:20:00,16.35,16.35,16.3,16.3,864300.0,10.9173,10.9173,10.884,10.884,864300.0
2005-11-17 11:30:00,16.3,16.33,16.29,16.33,566700.0,10.884,10.904,10.8773,10.904,566700.0
2005-11-17 11:40:00,16.32,16.33,16.29,16.31,442500.0,10.8973,10.904,10.8773,10.8906,442500.0
2005-11-17 11:50:00,16.31,16.35,16.31,16.35,468600.0,10.8906,10.9173,10.8906,10.9173,468600.0
2005-11-17 12:00:00,16.35,16.37,16.33,16.36,472500.0,10.9173,10.9307,10.904,10.924,472500.0
2005-11-17 12:10:00,16.36,16.37,16.32,16.34,264900.0,10.924,10.9307,10.8973,10.9107,264900.0
2005-11-17 12:20:00,16.34,16.36,16.34,16.36,186300.0,10.9107,10.924,10.9107,10.924,186300.0
2005-11-17 12:30:00,16.36,16.36,16.35,16.35,183900.0,10.924,10.924,10.9173,10.9173,183900.0
2005-11-17 12:40:00,16.35,16.35,16.3,16.32,298200.0,10.9173,10.9173,10.884,10.8973,298200.0
2005-11-17 12:50:00,16.32,16.34,16.31,16.32,249900.0,10.8973,10.9107,10.8906,10.8973,249900.0
2005-11-17 13:00:00,16.32,16.33,16.31,16.33,156900.0,10.8973,10.904,10.8906,10.904,156900.0
2005-11-17 13:10:00,16.32,16.34,16.32,16.33,255900.0,10.8973,10.9107,10.8973,10.904,255900.0
2005-11-17 13:20:00,16.34,16.35,16.32,16.32,268200.0,10.9107,10.9173,10.8973,10.8973,268200.0
2005-11-17 13:30:00,16.33,16.35,16.32,16.34,195300.0,10.904,10.9173,10.8973,10.9107,195300.0
2005-11-17 13:40:00,16.35,16.35,16.32,16.33,217200.0,10.9173,10.9173,10.8973,10.904,217200.0
2005-11-17 13:50:00,16.34,16.35,16.33,16.35,183300.0,10.9107,10.9173,10.904,10.9173,183300.0
2005-11-17 14:00:00,16.35,16.35,16.33,16.34,194100.0,10.9173,10.9173,10.904,10.9107,194100.0
2005-11-17 14:10:00,16.34,16.39,16.33,16.38,620700.0,10.9107,10.9441,10.904,10.9374,620700.0
2005-11-17 14:20:00,16.38,16.41,16.38,16.39,627000.0,10.9374,10.9574,10.9374,10.9441,627000.0
2005-11-17 14:30:00,16.4,16.4,16.38,16.38,329700.0,10.9507,10.9507,10.9374,10.9374,329700.0
2005-11-17 14:40:00,16.38,16.39,16.37,16.38,287400.0,10.9374,10.9441,10.9307,10.9374,287400.0
2005-11-17 14:50:00,16.38,16.39,16.36,16.38,250800.0,10.9374,10.9441,10.924,10.9374,250800.0
2005-11-17 15:00:00,16.38,16.38,16.36,16.37,501900.0,10.9374,10.9374,10.924,10.9307,501900.0
2005-11-17 15:10:00,16.37,16.4,16.36,16.39,453600.0,10.9307,10.9507,10.924,10.9441,453600.0
2005-11-17 15:20:00,16.38,16.4,16.37,16.4,536700.0,10.9374,10.9507,10.9307,10.9507,536700.0
2005-11-17 15:30:00,16.4,16.42,16.39,16.42,812100.0,10.9507,10.9641,10.9441,10.9641,812100.0
2005-11-17 15:40:00,16.42,16.42,16.41,16.42,1151100.0,10.9641,10.9641,10.9574,10.9641,1151100.0
2005-11-17 15:50:00,16.42,16.43,16.4,16.41,1222200.0,10.9641,10.9708,10.9507,10.9574,1222200.0
2005-11-18 09:30:00,16.55,16.6,16.45,16.52,6315300.0,11.0509,11.0843,10.9841,11.0309,6315300.0
2005-11-18 09:40:00,16.52,16.56,16.51,16.54,843000.0,11.0309,11.0576,11.0242,11.0442,843000.0
2005-11-18 09:50:00,16.54,16.54,16.48,16.48,1833600.0,11.0442,11.0442,11.0042,11.0042,1833600.0
2005-11-18 10:00:00,16.48,16.5,16.47,16.5,1195500.0,11.0042,11.0175,10.9975,11.0175,1195500.0
2005-11-18 10:10:00,16.5,16.5,16.46,16.48,1130400.0,11.0175,11.0175,10.9908,11.0042,1130400.0
2005-11-18 10:20:00,16.48,16.49,16.46,16.48,625500.0,11.0042,11.0108,10.9908,11.0042,625500.0
2005-11-18 10:30:00,16.49,16.49,16.46,16.46,732000.0,11.0108,11.0108,10.9908,10.9908,732000.0
2005-11-18 10:40:00,16.46,16.47,16.42,16.42,1067400.0,10.9908,10.9975,10.9641,10.9641,1067400.0
2005-11-18 10:50:00,16.42,16.43,16.4,16.42,999300.0,10.9641,10.9708,10.9507,10.9641,999300.0
2005-11-18 11:00:00,16.42,16.43,16.36,16.38,1308300.0,10.9641,10.9708,10.924,10.9374,1308300.0
2005-11-18 11:10:00,16.38,16.43,16.38,16.41,1163700.0,10.9374,10.9708,10.9374,10.9574,1163700.0
2005-11-18 11:20:00,16.41,16.42,16.37,16.37,1236600.0,10.9574,10.9641,10.9307,10.9307,1236600.0
2005-11-18 11:30:00,16.38,16.38,16.34,16.34,913800.0,10.9374,10.9374,10.9107,10.9107,913800.0
2005-11-18 11:40:00,16.35,16.39,16.35,16.38,504900.0,10.9173,10.9441,10.9173,10.9374,504900.0
2005-11-18 11:50:00,16.38,16.38,16.34,16.35,421500.0,10.9374,10.9374,10.9107,10.9173,421500.0
2005-11-18 12:00:00,16.34,16.38,16.34,16.38,597000.0,10.9107,10.9374,10.9107,10.9374,597000.0
2005-11-18 12:10:00,16.38,16.42,16.38,16.42,391500.0,10.9374,10.9641,10.9374,10.9641,391500.0
2005-11-18 12:20:00,16.42,16.42,16.39,16.39,667800.0,10.9641,10.9641,10.9441,10.9441,667800.0
2005-11-18 12:30:00,16.39,16.39,16.37,16.38,645300.0,10.9441,10.9441,10.9307,10.9374,645300.0
2005-11-18 12:40:00,16.38,16.4,16.37,16.39,285900.0,10.9374,10.9507,10.9307,10.9441,285900.0
2005-11-18 12:50:00,16.4,16.41,16.39,16.41,324900.0,10.9507,10.9574,10.9441,10.9574,324900.0
2005-11-18 13:00:00,16.41,16.41,16.39,16.39,330300.0,10.9574,10.9574,10.9441,10.9441,330300.0
2005-11-18 13:10:00,16.39,16.42,16.39,16.42,281400.0,10.9441,10.9641,10.9441,10.9641,281400.0
2005-11-18 13:20:00,16.41,16.41,16.39,16.39,258900.0,10.9574,10.9574,10.9441,10.9441,258900.0
2005-11-18 13:30:00,16.39,16.43,16.38,16.42,360300.0,10.9441,10.9708,10.9374,10.9641,360300.0
2005-11-18 13:40:00,16.42,16.44,16.41,16.44,377400.0,10.9641,10.9774,10.9574,10.9774,377400.0
2005-11-18 13:50:00,16.44,16.47,16.44,16.46,451800.0,10.9774,10.9975,10.9774,10.9908,451800.0
2005-11-18 14:00:00,16.46,16.46,16.44,16.46,393600.0,10.9908,10.9908,10.9774,10.9908,393600.0
2005-11-18 14:10:00,16.46,16.48,16.46,16.48,733500.0,10.9908,11.0042,10.9908,11.0042,733500.0
2005-11-18 14:20:00,16.48,16.48,16.45,16.45,578100.0,11.0042,11.0042,10.9841,10.9841,578100.0
2005-11-18 14:30:00,16.45,16.48,16.44,16.48,421800.0,10.9841,11.0042,10.9774,11.0042,421800.0
2005-11-18 14:40:00,16.48,16.48,16.44,16.45,475800.0,11.0042,11.0042,10.9774,10.9841,475800.0
2005-11-18 14:50:00,16.45,16.48,16.44,16.48,490200.0,10.9841,11.0042,10.9774,11.0042,490200.0
2005-11-18 15:00:00,16.48,16.49,16.46,16.48,1204200.0,11.0042,11.0108,10.9908,11.0042,1204200.0
2005-11-18 15:10:00,16.48,16.5,16.48,16.49,876900.0,11.0042,11.0175,11.0042,11.0108,876900.0
2005-11-18 15:20:00,16.49,16.49,16.47,16.48,909000.0,11.0108,11.0108,10.9975,11.0042,909000.0
2005-11-18 15:30:00,16.48,16.48,16.47,16.47,659400.0,11.0042,11.0042,10.9975,10.9975,659400.0
2005-11-18 15:40:00,16.47,16.52,16.47,16.51,1862100.0,10.9975,11.0309,10.9975,11.0242,1862100.0
2005-11-18 15:50:00,16.51,16.51,16.49,16.49,2336400.0,11.0242,11.0242,11.0108,11.0108,2336400.0
2005-11-21 09:30:00,16.51,16.55,16.51,16.54,1493400.0,11.0242,11.0509,11.0242,11.0442,1493400.0
2005-11-21 09:40:00,16.54,16.57,16.52,16.56,852000.0,11.0442,11.0642,11.0309,11.0576,852000.0
2005-11-21 09:50:00,16.56,16.56,16.51,16.53,604500.0,11.0576,11.0576,11.0242,11.0375,604500.0
2005-11-21 10:00:00,16.53,16.58,16.53,16.58,743700.0,11.0375,11.0709,11.0375,11.0709,743700.0
2005-11-21 10:10:00,16.58,16.6,16.57,16.58,785700.0,11.0709,11.0843,11.0642,11.0709,785700.0
2005-11-21 10:20:00,16.58,16.59,16.57,16.57,561000.0,11.0709,11.0776,11.0642,11.0642,561000.0
2005-11-21 10:30:00,16.57,16.58,16.55,16.57,581100.0,11.0642,11.0709,11.0509,11.0642,581100.0
2005-11-21 10:40:00,16.57,16.58,16.54,16.57,778800.0,11.0642,11.0709,11.0442,11.0642,778800.0
2005-11-21 10:50:00,16.57,16.59,16.56,16.57,800400.0,11.0642,11.0776,11.0576,11.0642,800400.0
2005-11-21 11:00:00,16.57,16.58,16.55,16.58,702000.0,11.0642,11.0709,11.0509,11.0709,702000.0
2005-11-21 11:10:00,16.57,16.58,16.56,16.58,658500.0,11.0642,11.0709,11.0576,11.0709,658500.0
2005-11-21 11:20:00,16.58,16.59,16.57,16.58,548400.0,11.0709,11.0776,11.0642,11.0709,548400.0
2005-11-21 11:30:00,16.58,16.59,16.57,16.57,589800.0,11.0709,11.0776,11.0642,11.0642,589800.0
2005-11-21 11:40:00,16.57,16.57,16.56,16.56,595500.0,11.0642,11.0642,11.0576,11.0576,595500.0
2005-11-21 11:50:00,16.57,16.57,16.55,16.56,647400.0,11.0642,11.0642,11.0509,11.0576,647400.0
2005-11-21 12:00:00,16.55,16.56,16.51,16.51,809400.0,11.0509,11.0576,11.0242,11.0242,809400.0
2005-11-21 12:10:00,16.51,16.52,16.5,16.51,646800.0,11.0242,11.0309,11.0175,11.0242,646800.0
2005-11-21 12:20:00,16.51,16.52,16.5,16.5,429900.0,11.0242,11.0309,11.0175,11.0175,429900.0
2005-11-21 12:30:00,16.5,16.53,16.5,16.5,573000.0,11.0175,11.0375,11.0175,11.0175,573000.0
2005-11-21 12:40:00,16.5,16.51,16.5,16.51,503100.0,11.0175,11.0242,11.0175,11.0242,503100.0
2005-11-21 12:50:00,16.5,16.52,16.5,16.5,519600.0,11.0175,11.0309,11.0175,11.0175,519600.0
2005-11-21 13:00:00,16.5,16.5,16.48,16.5,713100.0,11.0175,11.0175,11.0042,11.0175,713100.0
2005-11-21 13:10:00,16.5,16.52,16.5,16.5,366900.0,11.0175,11.0309,11.0175,11.0175,366900.0
2005-11-21 13:20:00,16.5,16.51,16.5,16.5,482400.0,11.0175,11.0242,11.0175,11.0175,482400.0
2005-11-21 13:30:00,16.5,16.57,16.48,16.52,523200.0,11.0175,11.0642,11.0042,11.0309,523200.0
2005-11-21 13:40:00,16.52,16.53,16.5,16.51,543000.0,11.0309,11.0375,11.0175,11.0242,543000.0
2005-11-21 13:50:00,16.51,16.54,16.5,16.54,588000.0,11.0242,11.0442,11.0175,11.0442,588000.0
2005-11-21 14:00:00,16.54,16.56,16.54,16.55,509700.0,11.0442,11.0576,11.0442,11.0509,509700.0
2005-11-21 14:10:00,16.55,16.56,16.53,16.53,555000.0,11.0509,11.0576,11.0375,11.0375,555000.0
2005-11-21 14:20:00,16.53,16.53,16.51,16.52,799800.0,11.0375,11.0375,11.0242,11.0309,799800.0
2005-11-21 14:30:00,16.52,16.52,16.49,16.51,605400.0,11.0309,11.0309,11.0108,11.0242,605400.0
2005-11-21 14:40:00,16.51,16.52,16.5,16.51,452100.0,11.0242,11.0309,11.0175,11.0242,452100.0
2005-11-21 14:50:00,16.5,16.51,16.47,16.47,864000.0,11.0175,11.0242,10.9975,10.9975,864000.0
2005-11-21 15:00:00,16.48,16.51,16.47,16.5,1048200.0,11.0042,11.0242,10.9975,11.0175,1048200.0
2005-11-21 15:10:00,16.5,16.51,16.48,16.49,456900.0,11.0175,11.0242,11.0042,11.0108,456900.0
2005-11-21 15:20:00,16.49,16.51,16.49,16.51,399600.0,11.0108,11.0242,11.0108,11.0242,399600.0
2005-11-21 15:30:00,16.51,16.55,16.5,16.55,1517700.0,11.0242,11.0509,11.0175,11.0509,1517700.0
2005-11-21 15:40:00,16.54,16.55,16.53,16.54,1124700.0,11.0442,11.0509,11.0375,11.0442,1124700.0
2005-11-21 15:50:00,16.54,16.54,16.52,16.54,940500.0,11.0442,11.0442,11.0309,11.0442,940500.0
2005-11-22 09:30:00,16.45,16.6,16.24,16.59,2482800.0,10.9841,11.0843,10.8439,11.0776,2482800.0
2005-11-22 09:40:00,16.48,16.65,16.48,16.63,2542200.0,11.0042,11.1177,11.0042,11.1043,2542200.0
2005-11-22 09:50:00,16.63,16.64,16.6,16.63,2342700.0,11.1043,11.111,11.0843,11.1043,2342700.0
2005-11-22 10:00:00,16.63,16.65,16.6,16.64,1403100.0,11.1043,11.1177,11.0843,11.111,1403100.0
2005-11-22 10:10:00,16.65,16.66,16.64,16.66,1723500.0,11.1177,11.1243,11.111,11.1243,1723500.0
2005-11-22 10:20:00,16.66,16.68,16.65,16.67,3213900.0,11.1243,11.1377,11.1177,11.131,3213900.0
2005-11-22 10:30:00,16.68,16.68,16.65,16.66,1762200.0,11.1377,11.1377,11.1177,11.1243,1762200.0
2005-11-22 10:40:00,16.66,16.72,16.65,16.71,1554600.0,11.1243,11.1644,11.1177,11.1577,1554600.0
2005-11-22 10:50:00,16.71,16.74,16.68,16.69,1273800.0,11.1577,11.1778,11.1377,11.1444,1273800.0
2005-11-22 11:00:00,16.7,16.71,16.66,16.68,1377900.0,11.1511,11.1577,11.1243,11.1377,1377900.0
2005-11-22 11:10:00,16.68,16.69,16.66,16.67,759000.0,11.1377,11.1444,11.1243,11.131,759000.0
2005-11-22 11:20:00,16.66,16.67,16.65,16.66,861600.0,11.1243,11.131,11.1177,11.1243,861600.0
2005-11-22 11:30:00,16.66,16.67,16.65,16.67,814200.0,11.1243,11.131,11.1177,11.131,814200.0
2005-11-22 11:40:00,16.67,16.7,16.66,16.66,630900.0,11.131,11.1511,11.1243,11.1243,630900.0
2005-11-22 11:50:00,16.67,16.68,16.65,16.65,458100.0,11.131,11.1377,11.1177,11.1177,458100.0
2005-11-22 12:00:00,16.65,16.67,16.65,16.66,619500.0,11.1177,11.131,11.1177,11.1243,619500.0
2005-11-22 12:10:00,16.65,16.66,16.65,16.66,507900.0,11.1177,11.1243,11.1177,11.1243,507900.0
2005-11-22 12:20:00,16.65,16.7,16.65,16.7,935700.0,11.1177,11.1511,11.1177,11.1511,935700.0
2005-11-22 12:30:00,16.7,16.7,16.68,16.68,594000.0,11.1511,11.1511,11.1377,11.1377,594000.0
2005-11-22 12:40:00,16.68,16.68,16.67,16.68,461100.0,11.1377,11.1377,11.131,11.1377,461100.0
2005-11-22 12:50:00,16.68,16.7,16.68,16.69,508800.0,11.1377,11.1511,11.1377,11.1444,508800.0
2005-11-22 13:00:00,16.69,16.7,16.68,16.69,592800.0,11.1444,11.1511,11.1377,11.1444,592800.0
2005-11-22 13:10:00,16.69,16.69,16.67,16.68,565200.0,11.1444,11.1444,11.131,11.1377,565200.0
2005-11-22 13:20:00,16.68,16.68,16.67,16.68,298200.0,11.1377,11.1377,11.131,11.1377,298200.0
2005-11-22 13:30:00,16.68,16.68,16.65,16.66,537000.0,11.1377,11.1377,11.1177,11.1243,537000.0
2005-11-22 13:40:00,16.67,16.67,16.66,16.66,371100.0,11.131,11.131,11.1243,11.1243,371100.0
2005-11-22 13:50:00,16.66,16.67,16.66,16.66,395400.0,11.1243,11.131,11.1243,11.1243,395400.0
2005-11-22 14:00:00,16.66,16.69,16.66,16.68,1352400.0,11.1243,11.1444,11.1243,11.1377,1352400.0
2005-11-22 14:10:00,16.68,16.69,16.65,16.67,842100.0,11.1377,11.1444,11.1177,11.131,842100.0
2005-11-22 14:20:00,16.67,16.69,16.67,16.68,737100.0,11.131,11.1444,11.131,11.1377,737100.0
2005-11-22 14:30:00,16.68,16.69,16.68,16.69,539400.0,11.1377,11.1444,11.1377,11.1444,539400.0
2005-11-22 14:40:00,16.69,16.71,16.68,16.71,887400.0,11.1444,11.1577,11.1377,11.1577,887400.0
2005-11-22 14:50:00,16.71,16.73,16.68,16.72,1078800.0,11.1577,11.1711,11.1377,11.1644,1078800.0
2005-11-22 15:00:00,16.72,16.73,16.69,16.72,1566300.0,11.1644,11.1711,11.1444,11.1644,1566300.0
2005-11-22 15:10:00,16.72,16.72,16.71,16.71,1242000.0,11.1644,11.1644,11.1577,11.1577,1242000.0
2005-11-22 15:20:00,16.71,16.73,16.7,16.72,1482000.0,11.1577,11.1711,11.1511,11.1644,1482000.0
2005-11-22 15:30:00,16.72,16.73,16.71,16.71,1543800.0,11.1644,11.1711,11.1577,11.1577,1543800.0
2005-11-22 15:40:00,16.72,16.74,16.71,16.72,1821900.0,11.1644,11.1778,11.1577,11.1644,1821900.0
2005-11-22 15:50:00,16.72,16.74,16.72,16.74,2039400.0,11.1644,11.1778,11.1644,11.1778,2039400.0
2005-11-23 09:30:00,16.77,16.78,16.75,16.76,1533300.0,11.1978,11.2045,11.1844,11.1911,1533300.0
2005-11-23 09:40:00,16.76,16.79,16.75,16.76,959700.0,11.1911,11.2111,11.1844,11.1911,959700.0
2005-11-23 09:50:00,16.77,16.79,16.77,16.79,769200.0,11.1978,11.2111,11.1978,11.2111,769200.0
2005-11-23 10:00:00,16.79,16.79,16.75,16.75,935400.0,11.2111,11.2111,11.1844,11.1844,935400.0
2005-11-23 10:10:00,16.76,16.76,16.7,16.75,1864800.0,11.1911,11.1911,11.1511,11.1844,1864800.0
2005-11-23 10:20:00,16.75,16.75,16.7,16.71,1040400.0,11.1844,11.1844,11.1511,11.1577,1040400.0
2005-11-23 10:30:00,16.71,16.73,16.7,16.72,824400.0,11.1577,11.1711,11.1511,11.1644,824400.0
2005-11-23 10:40:00,16.72,16.73,16.69,16.72,1037700.0,11.1644,11.1711,11.1444,11.1644,1037700.0
2005-11-23 10:50:00,16.72,16.75,16.71,16.72,1166100.0,11.1644,11.1844,11.1577,11.1644,1166100.0
2005-11-23 11:00:00,16.73,16.73,16.71,16.72,924600.0,11.1711,11.1711,11.1577,11.1644,924600.0
2005-11-23 11:10:00,16.72,16.74,16.71,16.73,767700.0,11.1644,11.1778,11.1577,11.1711,767700.0
2005-11-23 11:20:00,16.73,16.75,16.71,16.73,742500.0,11.1711,11.1844,11.1577,11.1711,742500.0
2005-11-23 11:30:00,16.73,16.75,16.73,16.74,545700.0,11.1711,11.1844,11.1711,11.1778,545700.0
2005-11-23 11:40:00,16.75,16.75,16.73,16.75,555300.0,11.1844,11.1844,11.1711,11.1844,555300.0
2005-11-23 11:50:00,16.75,16.76,16.74,16.75,522000.0,11.1844,11.1911,11.1778,11.1844,522000.0
2005-11-23 12:00:00,16.75,16.75,16.74,16.75,810900.0,11.1844,11.1844,11.1778,11.1844,810900.0
2005-11-23 12:10:00,16.75,16.77,16.75,16.76,770100.0,11.1844,11.1978,11.1844,11.1911,770100.0
2005-11-23 12:20:00,16.76,16.77,16.75,16.77,306900.0,11.1911,11.1978,11.1844,11.1978,306900.0
2005-11-23 12:30:00,16.76,16.8,16.76,16.8,702300.0,11.1911,11.2178,11.1911,11.2178,702300.0
2005-11-23 12:40:00,16.8,16.83,16.79,16.82,837600.0,11.2178,11.2379,11.2111,11.2312,837600.0
2005-11-23 12:50:00,16.82,16.84,16.81,16.81,923100.0,11.2312,11.2445,11.2245,11.2245,923100.0
2005-11-23 13:00:00,16.81,16.84,16.81,16.83,545400.0,11.2245,11.2445,11.2245,11.2379,545400.0
2005-11-23 13:10:00,16.83,16.83,16.81,16.82,402000.0,11.2379,11.2379,11.2245,11.2312,402000.0
2005-11-23 13:20:00,16.82,16.83,16.82,16.82,334500.0,11.2312,11.2379,11.2312,11.2312,334500.0
2005-11-23 13:30:00,16.82,16.84,16.81,16.84,402900.0,11.2312,11.2445,11.2245,11.2445,402900.0
2005-11-23 13:40:00,16.83,16.83,16.82,16.82,272100.0,11.2379,11.2379,11.2312,11.2312,272100.0
2005-11-23 13:50:00,16.83,16.86,16.82,16.86,678000.0,11.2379,11.2579,11.2312,11.2579,678000.0
2005-11-23 14:00:00,16.87,16.89,16.86,16.88,1111800.0,11.2646,11.2779,11.2579,11.2712,1111800.0
2005-11-23 14:10:00,16.88,16.89,16.87,16.88,367800.0,11.2712,11.2779,11.2646,11.2712,367800.0
2005-11-23 14:20:00,16.88,16.9,16.87,16.9,796200.0,11.2712,11.2846,11.2646,11.2846,796200.0
2005-11-23 14:30:00,16.9,16.91,16.89,16.89,506700.0,11.2846,11.2913,11.2779,11.2779,506700.0
2005-11-23 14:40:00,16.89,16.91,16.89,16.89,592500.0,11.2779,11.2913,11.2779,11.2779,592500.0
2005-11-23 14:50:00,16.89,16.9,16.87,16.88,670800.0,11.2779,11.2846,11.2646,11.2712,670800.0
2005-11-23 15:00:00,16.88,16.89,16.84,16.88,1251600.0,11.2712,11.2779,11.2445,11.2712,1251600.0
2005-11-23 15:10:00,16.88,16.88,16.85,16.86,1466100.0,11.2712,11.2712,11.2512,11.2579,1466100.0
2005-11-23 15:20:00,16.86,16.88,16.85,16.88,1263000.0,11.2579,11.2712,11.2512,11.2712,1263000.0
2005-11-23 15:30:00,16.88,16.89,16.86,16.86,1240500.0,11.2712,11.2779,11.2579,11.2579,1240500.0
2005-11-23 15:40:00,16.86,16.9,16.86,16.88,2042700.0,11.2579,11.2846,11.2579,11.2712,2042700.0
2005-11-23 15:50:00,16.88,16.88,16.86,16.88,2231400.0,11.2712,11.2712,11.2579,11.2712,2231400.0
2005-11-25 09:30:00,16.9,16.96,16.9,16.91,1248000.0,11.2846,11.3247,11.2846,11.2913,1248000.0
2005-11-25 09:40:00,16.91,16.93,16.86,16.87,1385700.0,11.2913,11.3046,11.2579,11.2646,1385700.0
2005-11-25 09:50:00,16.87,16.88,16.82,16.86,883800.0,11.2646,11.2712,11.2312,11.2579,883800.0
2005-11-25 10:00:00,16.86,16.87,16.85,16.86,956700.0,11.2579,11.2646,11.2512,11.2579,956700.0
2005-11-25 10:10:00,16.86,16.88,16.81,16.81,731700.0,11.2579,11.2712,11.2245,11.2245,731700.0
2005-11-25 10:20:00,16.81,16.83,16.77,16.8,801900.0,11.2245,11.2379,11.1978,11.2178,801900.0
2005-11-25 10:30:00,16.8,16.82,16.79,16.8,428100.0,11.2178,11.2312,11.2111,11.2178,428100.0
2005-11-25 10:40:00,16.8,16.81,16.79,16.81,644400.0,11.2178,11.2245,11.2111,11.2245,644400.0
2005-11-25 10:50:00,16.8,16.81,16.78,16.79,722400.0,11.2178,11.2245,11.2045,11.2111,722400.0
2005-11-25 11:00:00,16.78,16.82,16.78,16.81,528300.0,11.2045,11.2312,11.2045,11.2245,528300.0
2005-11-25 11:10:00,16.82,16.89,16.81,16.88,983700.0,11.2312,11.2779,11.2245,11.2712,983700.0
2005-11-25 11:20:00,16.88,16.89,16.88,16.89,585000.0,11.2712,11.2779,11.2712,11.2779,585000.0
2005-11-25 11:30:00,16.89,16.92,16.89,16.91,1011600.0,11.2779,11.298,11.2779,11.2913,1011600.0
2005-11-25 11:40:00,16.91,16.93,16.91,16.93,618900.0,11.2913,11.3046,11.2913,11.3046,618900.0
2005-11-25 11:50:00,16.93,16.94,16.9,16.91,527400.0,11.3046,11.3113,11.2846,11.2913,527400.0
2005-11-25 12:00:00,16.91,16.92,16.88,16.89,457500.0,11.2913,11.298,11.2712,11.2779,457500.0
2005-11-25 12:10:00,16.89,16.9,16.86,16.9,585900.0,11.2779,11.2846,11.2579,11.2846,585900.0
2005-11-25 12:20:00,16.9,16.91,16.88,16.88,906900.0,11.2846,11.2913,11.2712,11.2712,906900.0
2005-11-25 12:30:00,16.89,16.91,16.88,16.91,1004400.0,11.2779,11.2913,11.2712,11.2913,1004400.0
2005-11-25 12:40:00,16.9,16.91,16.88,16.89,817500.0,11.2846,11.2913,11.2712,11.2779,817500.0
2005-11-25 12:50:00,16.89,16.89,16.83,16.84,2550900.0,11.2779,11.2779,11.2379,11.2445,2550900.0
2005-11-25 13:00:00,16.84,16.84,16.83,16.83,465000.0,11.2445,11.2445,11.2379,11.2379,465000.0
2005-11-25 13:10:00,16.87,16.87,16.85,16.85,10500.0,11.2646,11.2646,11.2512,11.2512,10500.0
2005-11-25 13:20:00,16.89,16.89,16.89,16.89,1200.0,11.2779,11.2779,11.2779,11.2779,1200.0
2005-11-25 13:30:00,16.83,16.83,16.83,16.83,3300.0,11.2379,11.2379,11.2379,11.2379,3300.0
2005-11-25 13:40:00,16.88,16.88,16.88,16.88,300.0,11.2712,11.2712,11.2712,11.2712,300.0
2005-11-25 13:50:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:00:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:10:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:20:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:30:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:40:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 14:50:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:00:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:10:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:20:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:30:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:40:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-25 15:50:00,16.88,16.88,16.88,16.88,0.0,11.2712,11.2712,11.2712,11.2712,0.0
2005-11-28 09:30:00,16.87,16.89,16.73,16.76,4446300.0,11.2646,11.2779,11.1711,11.1911,4446300.0
2005-11-28 09:40:00,16.75,16.76,16.61,16.62,3108900.0,11.1844,11.1911,11.091,11.0976,3108900.0
2005-11-28 09:50:00,16.62,16.72,16.61,16.71,2615700.0,11.0976,11.1644,11.091,11.1577,2615700.0
2005-11-28 10:00:00,16.72,16.72,16.65,16.66,2089800.0,11.1644,11.1644,11.1177,11.1243,2089800.0
2005-11-28 10:10:00,16.66,16.69,16.65,16.67,1435500.0,11.1243,11.1444,11.1177,11.131,1435500.0
2005-11-28 10:20:00,16.67,16.67,16.61,16.63,1872900.0,11.131,11.131,11.091,11.1043,1872900.0
2005-11-28 10:30:00,16.63,16.65,16.62,16.64,1799400.0,11.1043,11.1177,11.0976,11.111,1799400.0
2005-11-28 10:40:00,16.64,16.66,16.63,16.66,1335300.0,11.111,11.1243,11.1043,11.1243,1335300.0
2005-11-28 10:50:00,16.66,16.68,16.66,16.68,1572600.0,11.1243,11.1377,11.1243,11.1377,1572600.0
2005-11-28 11:00:00,16.68,16.72,16.67,16.7,898200.0,11.1377,11.1644,11.131,11.1511,898200.0
2005-11-28 11:10:00,16.69,16.73,16.68,16.72,767100.0,11.1444,11.1711,11.1377,11.1644,767100.0
2005-11-28 11:20:00,16.72,16.76,16.72,16.76,1173600.0,11.1644,11.1911,11.1644,11.1911,1173600.0
2005-11-28 11:30:00,16.76,16.79,16.74,16.75,1050300.0,11.1911,11.2111,11.1778,11.1844,1050300.0
2005-11-28 11:40:00,16.75,16.76,16.73,16.76,785700.0,11.1844,11.1911,11.1711,11.1911,785700.0
2005-11-28 11:50:00,16.76,16.77,16.68,16.69,698400.0,11.1911,11.1978,11.1377,11.1444,698400.0
2005-11-28 12:00:00,16.69,16.71,16.68,16.71,582600.0,11.1444,11.1577,11.1377,11.1577,582600.0
2005-11-28 12:10:00,16.71,16.77,16.69,16.71,954900.0,11.1577,11.1978,11.1444,11.1577,954900.0
2005-11-28 12:20:00,16.71,16.73,16.7,16.73,561600.0,11.1577,11.1711,11.1511,11.1711,561600.0
2005-11-28 12:30:00,16.73,16.74,16.71,16.74,492300.0,11.1711,11.1778,11.1577,11.1778,492300.0
2005-11-28 12:40:00,16.73,16.75,16.71,16.72,813600.0,11.1711,11.1844,11.1577,11.1644,813600.0
2005-11-28 12:50:00,16.73,16.75,16.71,16.72,818700.0,11.1711,11.1844,11.1577,11.1644,818700.0
2005-11-28 13:00:00,16.72,16.73,16.7,16.7,1031700.0,11.1644,11.1711,11.1511,11.1511,1031700.0
2005-11-28 13:10:00,16.7,16.71,16.69,16.7,595500.0,11.1511,11.1577,11.1444,11.1511,595500.0
2005-11-28 13:20:00,16.7,16.72,16.7,16.7,1089000.0,11.1511,11.1644,11.1511,11.1511,1089000.0
2005-11-28 13:30:00,16.7,16.7,16.67,16.67,1020000.0,11.1511,11.1511,11.131,11.131,1020000.0
2005-11-28 13:40:00,16.67,16.7,16.67,16.68,1380000.0,11.131,11.1511,11.131,11.1377,1380000.0
2005-11-28 13:50:00,16.68,16.7,16.67,16.67,626700.0,11.1377,11.1511,11.131,11.131,626700.0
2005-11-28 14:00:00,16.67,16.7,16.66,16.69,1015200.0,11.131,11.1511,11.1243,11.1444,1015200.0
2005-11-28 14:10:00,16.69,16.71,16.69,16.71,668100.0,11.1444,11.1577,11.1444,11.1577,668100.0
2005-11-28 14:20:00,16.71,16.72,16.68,16.69,1130700.0,11.1577,11.1644,11.1377,11.1444,1130700.0
2005-11-28 14:30:00,16.69,16.7,16.68,16.69,1119900.0,11.1444,11.1511,11.1377,11.1444,1119900.0
2005-11-28 14:40:00,16.68,16.72,16.68,16.7,999000.0,11.1377,11.1644,11.1377,11.1511,999000.0
2005-11-28 14:50:00,16.69,16.71,16.69,16.7,716400.0,11.1444,11.1577,11.1444,11.1511,716400.0
2005-11-28 15:00:00,16.7,16.71,16.68,16.69,593700.0,11.1511,11.1577,11.1377,11.1444,593700.0
2005-11-28 15:10:00,16.7,16.7,16.67,16.68,868200.0,11.1511,11.1511,11.131,11.1377,868200.0
2005-11-28 15:20:00,16.68,16.69,16.66,16.68,774000.0,11.1377,11.1444,11.1243,11.1377,774000.0
2005-11-28 15:30:00,16.69,16.69,16.65,16.66,1157400.0,11.1444,11.1444,11.1177,11.1243,1157400.0
2005-11-28 15:40:00,16.66,16.68,16.66,16.66,1214700.0,11.1243,11.1377,11.1243,11.1243,1214700.0
2005-11-28 15:50:00,16.66,16.67,16.65,16.67,2108700.0,11.1243,11.131,11.1177,11.131,2108700.0
2005-11-29 09:30:00,16.67,16.7,16.59,16.6,2149200.0,11.131,11.1511,11.0776,11.0843,2149200.0
2005-11-29 09:40:00,16.6,16.61,16.55,16.59,2404800.0,11.0843,11.091,11.0509,11.0776,2404800.0
2005-11-29 09:50:00,16.59,16.61,16.57,16.58,1330200.0,11.0776,11.091,11.0642,11.0709,1330200.0
2005-11-29 10:00:00,16.58,16.66,16.57,16.61,2526600.0,11.0709,11.1243,11.0642,11.091,2526600.0
2005-11-29 10:10:00,16.61,16.61,16.55,16.57,1697400.0,11.091,11.091,11.0509,11.0642,1697400.0
2005-11-29 10:20:00,16.57,16.58,16.51,16.52,1572300.0,11.0642,11.0709,11.0242,11.0309,1572300.0
2005-11-29 10:30:00,16.51,16.55,16.51,16.51,1307100.0,11.0242,11.0509,11.0242,11.0242,1307100.0
2005-11-29 10:40:00,16.51,16.52,16.5,16.51,750000.0,11.0242,11.0309,11.0175,11.0242,750000.0
2005-11-29 10:50:00,16.51,16.51,16.46,16.46,1489800.0,11.0242,11.0242,10.9908,10.9908,1489800.0
2005-11-29 11:00:00,16.47,16.49,16.41,16.41,1254000.0,10.9975,11.0108,10.9574,10.9574,1254000.0
2005-11-29 11:10:00,16.42,16.52,16.41,16.46,1288200.0,10.9641,11.0309,10.9574,10.9908,1288200.0
2005-11-29 11:20:00,16.45,16.49,16.42,16.44,1510800.0,10.9841,11.0108,10.9641,10.9774,1510800.0
2005-11-29 11:30:00,16.43,16.44,16.41,16.43,1273500.0,10.9708,10.9774,10.9574,10.9708,1273500.0
2005-11-29 11:40:00,16.43,16.46,16.42,16.43,1733100.0,10.9708,10.9908,10.9641,10.9708,1733100.0
2005-11-29 11:50:00,16.42,16.44,16.41,16.42,871800.0,10.9641,10.9774,10.9574,10.9641,871800.0
2005-11-29 12:00:00,16.42,16.42,16.39,16.39,1100700.0,10.9641,10.9641,10.9441,10.9441,1100700.0
2005-11-29 12:10:00,16.38,16.39,16.34,16.35,1355100.0,10.9374,10.9441,10.9107,10.9173,1355100.0
2005-11-29 12:20:00,16.35,16.38,16.35,16.35,922200.0,10.9173,10.9374,10.9173,10.9173,922200.0
2005-11-29 12:30:00,16.35,16.37,16.35,16.37,610800.0,10.9173,10.9307,10.9173,10.9307,610800.0
2005-11-29 12:40:00,16.37,16.38,16.35,16.36,844800.0,10.9307,10.9374,10.9173,10.924,844800.0
2005-11-29 12:50:00,16.36,16.36,16.35,16.35,921600.0,10.924,10.924,10.9173,10.9173,921600.0
2005-11-29 13:00:00,16.35,16.39,16.35,16.38,831000.0,10.9173,10.9441,10.9173,10.9374,831000.0
2005-11-29 13:10:00,16.38,16.38,16.35,16.35,721800.0,10.9374,10.9374,10.9173,10.9173,721800.0
2005-11-29 13:20:00,16.35,16.36,16.35,16.35,634500.0,10.9173,10.924,10.9173,10.9173,634500.0
2005-11-29 13:30:00,16.35,16.35,16.28,16.3,1798800.0,10.9173,10.9173,10.8706,10.884,1798800.0
2005-11-29 13:40:00,16.3,16.32,16.28,16.28,1013100.0,10.884,10.8973,10.8706,10.8706,1013100.0
2005-11-29 13:50:00,16.28,16.33,16.27,16.32,922200.0,10.8706,10.904,10.8639,10.8973,922200.0
2005-11-29 14:00:00,16.32,16.37,16.32,16.36,1368600.0,10.8973,10.9307,10.8973,10.924,1368600.0
2005-11-29 14:10:00,16.36,16.36,16.32,16.34,1332300.0,10.924,10.924,10.8973,10.9107,1332300.0
2005-11-29 14:20:00,16.34,16.37,16.33,16.34,1069200.0,10.9107,10.9307,10.904,10.9107,1069200.0
2005-11-29 14:30:00,16.35,16.37,16.34,16.36,1043700.0,10.9173,10.9307,10.9107,10.924,1043700.0
2005-11-29 14:40:00,16.36,16.44,16.36,16.41,1507500.0,10.924,10.9774,10.924,10.9574,1507500.0
2005-11-29 14:50:00,16.41,16.43,16.4,16.42,793800.0,10.9574,10.9708,10.9507,10.9641,793800.0
2005-11-29 15:00:00,16.42,16.43,16.41,16.41,1063800.0,10.9641,10.9708,10.9574,10.9574,1063800.0
2005-11-29 15:10:00,16.41,16.42,16.39,16.41,1462800.0,10.9574,10.9641,10.9441,10.9574,1462800.0
2005-11-29 15:20:00,16.41,16.41,16.38,16.39,1263600.0,10.9574,10.9574,10.9374,10.9441,1263600.0
2005-11-29 15:30:00,16.4,16.4,16.34,16.36,2027400.0,10.9507,10.9507,10.9107,10.924,2027400.0
2005-11-29 15:40:00,16.36,16.37,16.32,16.35,2076900.0,10.924,10.9307,10.8973,10.9173,2076900.0
2005-11-29 15:50:00,16.35,16.37,16.34,16.34,2706600.0,10.9173,10.9307,10.9107,10.9107,2706600.0
2005-11-30 09:30:00,16.37,16.38,16.18,16.38,1726800.0,10.9307,10.9374,10.8038,10.9374,1726800.0
2005-11-30 09:40:00,16.38,16.38,16.32,16.33,1064400.0,10.9374,10.9374,10.8973,10.904,1064400.0
2005-11-30 09:50:00,16.33,16.36,16.27,16.27,1728000.0,10.904,10.924,10.8639,10.8639,1728000.0
2005-11-30 10:00:00,16.27,16.33,16.27,16.31,1164600.0,10.8639,10.904,10.8639,10.8906,1164600.0
2005-11-30 10:10:00,16.31,16.35,16.3,16.34,899700.0,10.8906,10.9173,10.884,10.9107,899700.0
2005-11-30 10:20:00,16.34,16.39,16.34,16.37,1266000.0,10.9107,10.9441,10.9107,10.9307,1266000.0
2005-11-30 10:30:00,16.37,16.37,16.34,16.36,852600.0,10.9307,10.9307,10.9107,10.924,852600.0
2005-11-30 10:40:00,16.36,16.39,16.34,16.34,919800.0,10.924,10.9441,10.9107,10.9107,919800.0
2005-11-30 10:50:00,16.35,16.37,16.34,16.36,730500.0,10.9173,10.9307,10.9107,10.924,730500.0
2005-11-30 11:00:00,16.36,16.39,16.35,16.38,539700.0,10.924,10.9441,10.9173,10.9374,539700.0
2005-11-30 11:10:00,16.38,16.39,16.36,16.36,459000.0,10.9374,10.9441,10.924,10.924,459000.0
2005-11-30 11:20:00,16.36,16.37,16.34,16.36,578700.0,10.924,10.9307,10.9107,10.924,578700.0
2005-11-30 11:30:00,16.35,16.37,16.33,16.34,639600.0,10.9173,10.9307,10.904,10.9107,639600.0
2005-11-30 11:40:00,16.34,16.34,16.29,16.32,601800.0,10.9107,10.9107,10.8773,10.8973,601800.0
2005-11-30 11:50:00,16.32,16.33,16.3,16.33,391200.0,10.8973,10.904,10.884,10.904,391200.0
2005-11-30 12:00:00,16.33,16.33,16.3,16.3,422400.0,10.904,10.904,10.884,10.884,422400.0
2005-11-30 12:10:00,16.3,16.33,16.28,16.29,410100.0,10.884,10.904,10.8706,10.8773,410100.0
2005-11-30 12:20:00,16.29,16.3,16.28,16.28,429900.0,10.8773,10.884,10.8706,10.8706,429900.0
2005-11-30 12:30:00,16.28,16.29,16.27,16.27,340200.0,10.8706,10.8773,10.8639,10.8639,340200.0
2005-11-30 12:40:00,16.27,16.29,16.27,16.28,383100.0,10.8639,10.8773,10.8639,10.8706,383100.0
2005-11-30 12:50:00,16.28,16.31,16.28,16.3,495000.0,10.8706,10.8906,10.8706,10.884,495000.0
2005-11-30 13:00:00,16.3,16.31,16.28,16.3,507900.0,10.884,10.8906,10.8706,10.884,507900.0
2005-11-30 13:10:00,16.3,16.31,16.29,16.3,322200.0,10.884,10.8906,10.8773,10.884,322200.0
2005-11-30 13:20:00,16.3,16.31,16.27,16.27,222600.0,10.884,10.8906,10.8639,10.8639,222600.0
2005-11-30 13:30:00,16.27,16.28,16.26,16.27,618000.0,10.8639,10.8706,10.8573,10.8639,618000.0
2005-11-30 13:40:00,16.27,16.28,16.24,16.25,737700.0,10.8639,10.8706,10.8439,10.8506,737700.0
2005-11-30 13:50:00,16.25,16.26,16.22,16.24,803100.0,10.8506,10.8573,10.8305,10.8439,803100.0
2005-11-30 14:00:00,16.24,16.3,16.23,16.29,1121700.0,10.8439,10.884,10.8372,10.8773,1121700.0
2005-11-30 14:10:00,16.29,16.31,16.28,16.29,794100.0,10.8773,10.8906,10.8706,10.8773,794100.0
2005-11-30 14:20:00,16.29,16.32,16.27,16.28,537600.0,10.8773,10.8973,10.8639,10.8706,537600.0
2005-11-30 14:30:00,16.28,16.28,16.23,16.24,685200.0,10.8706,10.8706,10.8372,10.8439,685200.0
2005-11-30 14:40:00,16.24,16.25,16.21,16.21,729900.0,10.8439,10.8506,10.8239,10.8239,729900.0
2005-11-30 14:50:00,16.21,16.25,16.19,16.24,1121100.0,10.8239,10.8506,10.8105,10.8439,1121100.0
2005-11-30 15:00:00,16.24,16.26,16.2,16.21,851100.0,10.8439,10.8573,10.8172,10.8239,851100.0
2005-11-30 15:10:00,16.21,16.22,16.19,16.21,1122300.0,10.8239,10.8305,10.8105,10.8239,1122300.0
2005-11-30 15:20:00,16.21,16.21,16.19,16.2,807300.0,10.8239,10.8239,10.8105,10.8172,807300.0
2005-11-30 15:30:00,16.2,16.21,16.19,16.2,780000.0,10.8172,10.8239,10.8105,10.8172,780000.0
2005-11-30 15:40:00,16.2,16.22,16.19,16.2,1048800.0,10.8172,10.8305,10.8105,10.8172,1048800.0
2005-11-30 15:50:00,16.2,16.22,16.19,16.19,2123700.0,10.8172,10.8305,10.8105,10.8105,2123700.0
2005-12-01 09:30:00,16.2,16.25,16.09,16.1,3385200.0,10.8172,10.8506,10.7437,10.7504,3385200.0
2005-12-01 09:40:00,16.1,16.19,16.1,16.16,2705400.0,10.7504,10.8105,10.7504,10.7905,2705400.0
2005-12-01 09:50:00,16.16,16.17,16.12,16.13,1515300.0,10.7905,10.7972,10.7638,10.7704,1515300.0
2005-12-01 10:00:00,16.13,16.13,16.05,16.05,2155800.0,10.7704,10.7704,10.717,10.717,2155800.0
2005-12-01 10:10:00,16.05,16.08,16.01,16.01,3454200.0,10.717,10.7371,10.6903,10.6903,3454200.0
2005-12-01 10:20:00,16.01,16.02,15.95,16.02,3581100.0,10.6903,10.697,10.6503,10.697,3581100.0
2005-12-01 10:30:00,16.02,16.03,15.96,15.96,3606900.0,10.697,10.7037,10.6569,10.6569,3606900.0
2005-12-01 10:40:00,15.96,15.97,15.9,15.91,2164500.0,10.6569,10.6636,10.6169,10.6235,2164500.0
2005-12-01 10:50:00,15.9,15.96,15.89,15.95,1639200.0,10.6169,10.6569,10.6102,10.6503,1639200.0
2005-12-01 11:00:00,15.95,15.97,15.92,15.94,1762200.0,10.6503,10.6636,10.6302,10.6436,1762200.0
2005-12-01 11:10:00,15.95,15.95,15.92,15.92,1581600.0,10.6503,10.6503,10.6302,10.6302,1581600.0
2005-12-01 11:20:00,15.92,15.92,15.87,15.89,2089800.0,10.6302,10.6302,10.5968,10.6102,2089800.0
2005-12-01 11:30:00,15.89,15.92,15.87,15.88,1768200.0,10.6102,10.6302,10.5968,10.6035,1768200.0
2005-12-01 11:40:00,15.88,15.89,15.84,15.88,2706900.0,10.6035,10.6102,10.5768,10.6035,2706900.0
2005-12-01 11:50:00,15.88,15.9,15.87,15.89,1374300.0,10.6035,10.6169,10.5968,10.6102,1374300.0
2005-12-01 12:00:00,15.89,15.92,15.89,15.91,1486500.0,10.6102,10.6302,10.6102,10.6235,1486500.0
2005-12-01 12:10:00,15.91,15.93,15.89,15.92,928500.0,10.6235,10.6369,10.6102,10.6302,928500.0
2005-12-01 12:20:00,15.93,15.95,15.92,15.94,1029000.0,10.6369,10.6503,10.6302,10.6436,1029000.0
2005-12-01 12:30:00,15.94,16.01,15.94,15.98,1814100.0,10.6436,10.6903,10.6436,10.6703,1814100.0
2005-12-01 12:40:00,15.97,16.03,15.97,16.03,1656900.0,10.6636,10.7037,10.6636,10.7037,1656900.0
2005-12-01 12:50:00,16.03,16.07,16.02,16.06,1984800.0,10.7037,10.7304,10.697,10.7237,1984800.0
2005-12-01 13:00:00,16.06,16.09,16.06,16.07,1584600.0,10.7237,10.7437,10.7237,10.7304,1584600.0
2005-12-01 13:10:00,16.07,16.08,16.03,16.05,1548300.0,10.7304,10.7371,10.7037,10.717,1548300.0
2005-12-01 13:20:00,16.06,16.08,16.03,16.07,981000.0,10.7237,10.7371,10.7037,10.7304,981000.0
2005-12-01 13:30:00,16.08,16.1,16.07,16.07,1035300.0,10.7371,10.7504,10.7304,10.7304,1035300.0
2005-12-01 13:40:00,16.07,16.07,16.04,16.06,884700.0,10.7304,10.7304,10.7104,10.7237,884700.0
2005-12-01 13:50:00,16.06,16.06,16.02,16.03,874500.0,10.7237,10.7237,10.697,10.7037,874500.0
2005-12-01 14:00:00,16.03,16.04,16.01,16.01,933600.0,10.7037,10.7104,10.6903,10.6903,933600.0
2005-12-01 14:10:00,16.01,16.03,15.98,16.0,951600.0,10.6903,10.7037,10.6703,10.6836,951600.0
2005-12-01 14:20:00,16.0,16.0,15.93,15.96,1156800.0,10.6836,10.6836,10.6369,10.6569,1156800.0
2005-12-01 14:30:00,15.95,16.05,15.95,15.95,785700.0,10.6503,10.717,10.6503,10.6503,785700.0
2005-12-01 14:40:00,15.95,15.97,15.93,15.95,794400.0,10.6503,10.6636,10.6369,10.6503,794400.0
2005-12-01 14:50:00,15.95,15.96,15.94,15.96,744900.0,10.6503,10.6569,10.6436,10.6569,744900.0
2005-12-01 15:00:00,15.96,16.0,15.96,16.0,1472700.0,10.6569,10.6836,10.6569,10.6836,1472700.0
2005-12-01 15:10:00,16.0,16.03,16.0,16.01,1113300.0,10.6836,10.7037,10.6836,10.6903,1113300.0
2005-12-01 15:20:00,16.0,16.04,15.99,16.03,1389000.0,10.6836,10.7104,10.677,10.7037,1389000.0
2005-12-01 15:30:00,16.03,16.03,15.98,15.98,2252700.0,10.7037,10.7037,10.6703,10.6703,2252700.0
2005-12-01 15:40:00,15.98,16.03,15.95,16.02,1852500.0,10.6703,10.7037,10.6503,10.697,1852500.0
2005-12-01 15:50:00,16.02,16.03,16.0,16.01,2958000.0,10.697,10.7037,10.6836,10.6903,2958000.0
2005-12-02 09:30:00,15.94,16.08,15.94,16.07,2072100.0,10.6436,10.7371,10.6436,10.7304,2072100.0
2005-12-02 09:40:00,16.08,16.14,16.06,16.13,1663500.0,10.7371,10.7771,10.7237,10.7704,1663500.0
2005-12-02 09:50:00,16.13,16.15,16.07,16.09,1588800.0,10.7704,10.7838,10.7304,10.7437,1588800.0
2005-12-02 10:00:00,16.09,16.14,16.08,16.12,1677300.0,10.7437,10.7771,10.7371,10.7638,1677300.0
2005-12-02 10:10:00,16.12,16.13,16.05,16.06,1640100.0,10.7638,10.7704,10.717,10.7237,1640100.0
2005-12-02 10:20:00,16.07,16.13,16.06,16.13,660900.0,10.7304,10.7704,10.7237,10.7704,660900.0
2005-12-02 10:30:00,16.13,16.13,16.09,16.11,930000.0,10.7704,10.7704,10.7437,10.7571,930000.0
2005-12-02 10:40:00,16.11,16.13,15.84,16.09,759300.0,10.7571,10.7704,10.5768,10.7437,759300.0
2005-12-02 10:50:00,16.09,16.11,16.06,16.08,556800.0,10.7437,10.7571,10.7237,10.7371,556800.0
2005-12-02 11:00:00,16.08,16.1,16.06,16.07,666300.0,10.7371,10.7504,10.7237,10.7304,666300.0
2005-12-02 11:10:00,16.07,16.12,16.06,16.11,1117200.0,10.7304,10.7638,10.7237,10.7571,1117200.0
2005-12-02 11:20:00,16.11,16.11,16.06,16.07,1353900.0,10.7571,10.7571,10.7237,10.7304,1353900.0
2005-12-02 11:30:00,16.07,16.08,16.04,16.07,756000.0,10.7304,10.7371,10.7104,10.7304,756000.0
2005-12-02 11:40:00,16.07,16.07,16.04,16.05,776100.0,10.7304,10.7304,10.7104,10.717,776100.0
2005-12-02 11:50:00,16.05,16.06,16.03,16.04,450000.0,10.717,10.7237,10.7037,10.7104,450000.0
2005-12-02 12:00:00,16.04,16.06,16.03,16.03,351900.0,10.7104,10.7237,10.7037,10.7037,351900.0
2005-12-02 12:10:00,16.03,16.04,15.96,15.96,1173600.0,10.7037,10.7104,10.6569,10.6569,1173600.0
2005-12-02 12:20:00,15.96,16.0,15.96,16.0,562800.0,10.6569,10.6836,10.6569,10.6836,562800.0
2005-12-02 12:30:00,16.0,16.01,15.97,15.98,409500.0,10.6836,10.6903,10.6636,10.6703,409500.0
2005-12-02 12:40:00,15.98,15.99,15.96,15.99,554700.0,10.6703,10.677,10.6569,10.677,554700.0
2005-12-02 12:50:00,15.99,16.0,15.97,15.99,749100.0,10.677,10.6836,10.6636,10.677,749100.0
2005-12-02 13:00:00,15.99,16.0,15.98,15.98,655800.0,10.677,10.6836,10.6703,10.6703,655800.0
2005-12-02 13:10:00,15.98,15.99,15.97,15.98,429600.0,10.6703,10.677,10.6636,10.6703,429600.0
2005-12-02 13:20:00,15.98,16.01,15.98,16.0,468000.0,10.6703,10.6903,10.6703,10.6836,468000.0
2005-12-02 13:30:00,16.01,16.01,16.0,16.0,333300.0,10.6903,10.6903,10.6836,10.6836,333300.0
2005-12-02 13:40:00,16.0,16.01,16.0,16.0,705300.0,10.6836,10.6903,10.6836,10.6836,705300.0
2005-12-02 13:50:00,16.0,16.01,15.99,16.0,534300.0,10.6836,10.6903,10.677,10.6836,534300.0
2005-12-02 14:00:00,16.0,16.01,15.98,15.99,444900.0,10.6836,10.6903,10.6703,10.677,444900.0
2005-12-02 14:10:00,15.98,15.99,15.96,15.97,616200.0,10.6703,10.677,10.6569,10.6636,616200.0
2005-12-02 14:20:00,15.98,15.99,15.97,15.99,540300.0,10.6703,10.677,10.6636,10.677,540300.0
2005-12-02 14:30:00,15.99,15.99,15.97,15.97,537900.0,10.677,10.677,10.6636,10.6636,537900.0
2005-12-02 14:40:00,15.97,15.97,15.95,15.95,471600.0,10.6636,10.6636,10.6503,10.6503,471600.0
2005-12-02 14:50:00,15.95,15.97,15.95,15.97,453000.0,10.6503,10.6636,10.6503,10.6636,453000.0
2005-12-02 15:00:00,15.97,15.97,15.96,15.96,440700.0,10.6636,10.6636,10.6569,10.6569,440700.0
2005-12-02 15:10:00,15.96,15.98,15.95,15.97,614100.0,10.6569,10.6703,10.6503,10.6636,614100.0
2005-12-02 15:20:00,15.97,16.01,15.97,16.0,651000.0,10.6636,10.6903,10.6636,10.6836,651000.0
2005-12-02 15:30:00,15.99,16.01,15.97,16.0,987600.0,10.677,10.6903,10.6636,10.6836,987600.0
2005-12-02 15:40:00,16.0,16.01,15.97,15.97,822600.0,10.6836,10.6903,10.6636,10.6636,822600.0
2005-12-02 15:50:00,15.98,16.0,15.95,15.99,1852200.0,10.6703,10.6836,10.6503,10.677,1852200.0
2005-12-05 09:30:00,15.96,15.96,15.89,15.89,1741500.0,10.6569,10.6569,10.6102,10.6102,1741500.0
2005-12-05 09:40:00,15.89,15.91,15.85,15.9,1629600.0,10.6102,10.6235,10.5835,10.6169,1629600.0
2005-12-05 09:50:00,15.89,15.93,15.88,15.9,1651200.0,10.6102,10.6369,10.6035,10.6169,1651200.0
2005-12-05 10:00:00,15.9,15.91,15.85,15.85,1694400.0,10.6169,10.6235,10.5835,10.5835,1694400.0
2005-12-05 10:10:00,15.84,15.86,15.84,15.84,1680000.0,10.5768,10.5902,10.5768,10.5768,1680000.0
2005-12-05 10:20:00,15.84,15.85,15.82,15.83,1685700.0,10.5768,10.5835,10.5635,10.5701,1685700.0
2005-12-05 10:30:00,15.84,15.84,15.79,15.83,1753800.0,10.5768,10.5768,10.5434,10.5701,1753800.0
2005-12-05 10:40:00,15.83,15.83,15.79,15.8,1002000.0,10.5701,10.5701,10.5434,10.5501,1002000.0
2005-12-05 10:50:00,15.8,15.8,15.74,15.75,1807200.0,10.5501,10.5501,10.51,10.5167,1807200.0
2005-12-05 11:00:00,15.75,15.8,15.74,15.76,1713900.0,10.5167,10.5501,10.51,10.5234,1713900.0
2005-12-05 11:10:00,15.75,15.77,15.74,15.76,1206600.0,10.5167,10.5301,10.51,10.5234,1206600.0
2005-12-05 11:20:00,15.76,15.8,15.75,15.78,893400.0,10.5234,10.5501,10.5167,10.5367,893400.0
2005-12-05 11:30:00,15.78,15.81,15.77,15.79,998100.0,10.5367,10.5568,10.5301,10.5434,998100.0
2005-12-05 11:40:00,15.79,15.8,15.77,15.77,999000.0,10.5434,10.5501,10.5301,10.5301,999000.0
2005-12-05 11:50:00,15.77,15.8,15.75,15.79,778500.0,10.5301,10.5501,10.5167,10.5434,778500.0
2005-12-05 12:00:00,15.79,15.79,15.77,15.79,607800.0,10.5434,10.5434,10.5301,10.5434,607800.0
2005-12-05 12:10:00,15.79,15.79,15.77,15.78,773700.0,10.5434,10.5434,10.5301,10.5367,773700.0
2005-12-05 12:20:00,15.78,15.82,15.78,15.81,591900.0,10.5367,10.5635,10.5367,10.5568,591900.0
2005-12-05 12:30:00,15.81,15.83,15.8,15.82,560700.0,10.5568,10.5701,10.5501,10.5635,560700.0
2005-12-05 12:40:00,15.82,15.85,15.81,15.84,836700.0,10.5635,10.5835,10.5568,10.5768,836700.0
2005-12-05 12:50:00,15.84,15.85,15.83,15.83,511500.0,10.5768,10.5835,10.5701,10.5701,511500.0
2005-12-05 13:00:00,15.83,15.84,15.81,15.81,929100.0,10.5701,10.5768,10.5568,10.5568,929100.0
2005-12-05 13:10:00,15.81,15.82,15.75,15.76,1161300.0,10.5568,10.5635,10.5167,10.5234,1161300.0
2005-12-05 13:20:00,15.76,15.77,15.72,15.74,2250900.0,10.5234,10.5301,10.4967,10.51,2250900.0
2005-12-05 13:30:00,15.74,15.74,15.7,15.72,1732200.0,10.51,10.51,10.4833,10.4967,1732200.0
2005-12-05 13:40:00,15.72,15.75,15.71,15.73,1305300.0,10.4967,10.5167,10.49,10.5034,1305300.0
2005-12-05 13:50:00,15.73,15.74,15.72,15.73,853800.0,10.5034,10.51,10.4967,10.5034,853800.0
2005-12-05 14:00:00,15.74,15.74,15.72,15.72,1065000.0,10.51,10.51,10.4967,10.4967,1065000.0
2005-12-05 14:10:00,15.72,15.73,15.71,15.72,907500.0,10.4967,10.5034,10.49,10.4967,907500.0
2005-12-05 14:20:00,15.72,15.74,15.71,15.72,1080900.0,10.4967,10.51,10.49,10.4967,1080900.0
2005-12-05 14:30:00,15.72,15.74,15.71,15.73,1076700.0,10.4967,10.51,10.49,10.5034,1076700.0
2005-12-05 14:40:00,15.73,15.76,15.72,15.76,1191300.0,10.5034,10.5234,10.4967,10.5234,1191300.0
2005-12-05 14:50:00,15.76,15.77,15.71,15.73,1171800.0,10.5234,10.5301,10.49,10.5034,1171800.0
2005-12-05 15:00:00,15.73,15.74,15.72,15.72,2236800.0,10.5034,10.51,10.4967,10.4967,2236800.0
2005-12-05 15:10:00,15.72,15.73,15.7,15.72,1477500.0,10.4967,10.5034,10.4833,10.4967,1477500.0
2005-12-05 15:20:00,15.72,15.73,15.7,15.7,1789500.0,10.4967,10.5034,10.4833,10.4833,1789500.0
2005-12-05 15:30:00,15.7,15.73,15.7,15.73,2735100.0,10.4833,10.5034,10.4833,10.5034,2735100.0
2005-12-05 15:40:00,15.73,15.74,15.71,15.74,1657500.0,10.5034,10.51,10.49,10.51,1657500.0
2005-12-05 15:50:00,15.73,15.74,15.71,15.72,2564100.0,10.5034,10.51,10.49,10.4967,2564100.0
2005-12-06 09:30:00,15.8,15.89,15.8,15.88,3304800.0,10.5501,10.6102,10.5501,10.6035,3304800.0
2005-12-06 09:40:00,15.88,15.93,15.86,15.89,2357400.0,10.6035,10.6369,10.5902,10.6102,2357400.0
2005-12-06 09:50:00,15.89,15.89,15.83,15.83,1902000.0,10.6102,10.6102,10.5701,10.5701,1902000.0
2005-12-06 10:00:00,15.83,15.84,15.81,15.82,1934700.0,10.5701,10.5768,10.5568,10.5635,1934700.0
2005-12-06 10:10:00,15.83,15.83,15.79,15.81,2361600.0,10.5701,10.5701,10.5434,10.5568,2361600.0
2005-12-06 10:20:00,15.81,15.86,15.81,15.84,3312300.0,10.5568,10.5902,10.5568,10.5768,3312300.0
2005-12-06 10:30:00,15.84,15.84,15.81,15.81,1325400.0,10.5768,10.5768,10.5568,10.5568,1325400.0
2005-12-06 10:40:00,15.81,15.82,15.77,15.79,1294200.0,10.5568,10.5635,10.5301,10.5434,1294200.0
2005-12-06 10:50:00,15.8,15.81,15.78,15.8,744300.0,10.5501,10.5568,10.5367,10.5501,744300.0
2005-12-06 11:00:00,15.8,15.83,15.8,15.82,1128600.0,10.5501,10.5701,10.5501,10.5635,1128600.0
2005-12-06 11:10:00,15.82,15.84,15.81,15.82,2245500.0,10.5635,10.5768,10.5568,10.5635,2245500.0
2005-12-06 11:20:00,15.82,15.89,15.81,15.89,1881300.0,10.5635,10.6102,10.5568,10.6102,1881300.0
2005-12-06 11:30:00,15.88,15.89,15.87,15.89,1012500.0,10.6035,10.6102,10.5968,10.6102,1012500.0
2005-12-06 11:40:00,15.89,15.89,15.84,15.88,547800.0,10.6102,10.6102,10.5768,10.6035,547800.0
2005-12-06 11:50:00,15.88,15.91,15.87,15.88,905100.0,10.6035,10.6235,10.5968,10.6035,905100.0
2005-12-06 12:00:00,15.88,15.93,15.88,15.93,637500.0,10.6035,10.6369,10.6035,10.6369,637500.0
2005-12-06 12:10:00,15.93,15.96,15.92,15.95,1468800.0,10.6369,10.6569,10.6302,10.6503,1468800.0
2005-12-06 12:20:00,15.96,15.97,15.94,15.95,1301400.0,10.6569,10.6636,10.6436,10.6503,1301400.0
2005-12-06 12:30:00,15.95,15.96,15.92,15.92,1081800.0,10.6503,10.6569,10.6302,10.6302,1081800.0
2005-12-06 12:40:00,15.92,15.93,15.9,15.9,591600.0,10.6302,10.6369,10.6169,10.6169,591600.0
2005-12-06 12:50:00,15.9,15.92,15.88,15.91,681000.0,10.6169,10.6302,10.6035,10.6235,681000.0
2005-12-06 13:00:00,15.91,15.93,15.89,15.89,646500.0,10.6235,10.6369,10.6102,10.6102,646500.0
2005-12-06 13:10:00,15.9,15.91,15.89,15.9,585000.0,10.6169,10.6235,10.6102,10.6169,585000.0
2005-12-06 13:20:00,15.9,15.94,15.89,15.92,1266000.0,10.6169,10.6436,10.6102,10.6302,1266000.0
2005-12-06 13:30:00,15.92,15.96,15.92,15.95,720000.0,10.6302,10.6569,10.6302,10.6503,720000.0
2005-12-06 13:40:00,15.95,15.95,15.93,15.94,413700.0,10.6503,10.6503,10.6369,10.6436,413700.0
2005-12-06 13:50:00,15.94,15.96,15.94,15.95,330000.0,10.6436,10.6569,10.6436,10.6503,330000.0
2005-12-06 14:00:00,15.95,15.96,15.94,15.96,545400.0,10.6503,10.6569,10.6436,10.6569,545400.0
2005-12-06 14:10:00,15.96,15.96,15.93,15.95,618300.0,10.6569,10.6569,10.6369,10.6503,618300.0
2005-12-06 14:20:00,15.95,15.96,15.93,15.93,534600.0,10.6503,10.6569,10.6369,10.6369,534600.0
2005-12-06 14:30:00,15.93,15.95,15.93,15.93,494700.0,10.6369,10.6503,10.6369,10.6369,494700.0
2005-12-06 14:40:00,15.93,15.95,15.92,15.94,685200.0,10.6369,10.6503,10.6302,10.6436,685200.0
2005-12-06 14:50:00,15.94,15.95,15.92,15.95,700800.0,10.6436,10.6503,10.6302,10.6503,700800.0
2005-12-06 15:00:00,15.94,15.95,15.91,15.91,1434300.0,10.6436,10.6503,10.6235,10.6235,1434300.0
2005-12-06 15:10:00,15.91,15.92,15.87,15.89,1426800.0,10.6235,10.6302,10.5968,10.6102,1426800.0
2005-12-06 15:20:00,15.89,15.89,15.85,15.85,1081500.0,10.6102,10.6102,10.5835,10.5835,1081500.0
2005-12-06 15:30:00,15.86,15.86,15.81,15.82,1955100.0,10.5902,10.5902,10.5568,10.5635,1955100.0
2005-12-06 15:40:00,15.81,15.83,15.8,15.83,1603500.0,10.5568,10.5701,10.5501,10.5701,1603500.0
2005-12-06 15:50:00,15.83,15.87,15.82,15.86,3306600.0,10.5701,10.5968,10.5635,10.5902,3306600.0
2005-12-07 09:30:00,15.93,15.93,15.85,15.85,1473900.0,10.6369,10.6369,10.5835,10.5835,1473900.0
2005-12-07 09:40:00,15.85,15.87,15.81,15.83,990000.0,10.5835,10.5968,10.5568,10.5701,990000.0
2005-12-07 09:50:00,15.82,15.85,15.81,15.84,754500.0,10.5635,10.5835,10.5568,10.5768,754500.0
2005-12-07 10:00:00,15.84,15.9,15.83,15.9,1011300.0,10.5768,10.6169,10.5701,10.6169,1011300.0
2005-12-07 10:10:00,15.9,15.91,15.88,15.88,745800.0,10.6169,10.6235,10.6035,10.6035,745800.0
2005-12-07 10:20:00,15.88,15.91,15.87,15.9,882600.0,10.6035,10.6235,10.5968,10.6169,882600.0
2005-12-07 10:30:00,15.91,15.98,15.91,15.97,1626600.0,10.6235,10.6703,10.6235,10.6636,1626600.0
2005-12-07 10:40:00,15.97,16.02,15.97,15.98,1700100.0,10.6636,10.697,10.6636,10.6703,1700100.0
2005-12-07 10:50:00,15.98,16.0,15.89,15.89,1364400.0,10.6703,10.6836,10.6102,10.6102,1364400.0
2005-12-07 11:00:00,15.88,15.95,15.87,15.94,647100.0,10.6035,10.6503,10.5968,10.6436,647100.0
2005-12-07 11:10:00,15.94,15.97,15.91,15.92,1057500.0,10.6436,10.6636,10.6235,10.6302,1057500.0
2005-12-07 11:20:00,15.91,15.96,15.9,15.94,705600.0,10.6235,10.6569,10.6169,10.6436,705600.0
2005-12-07 11:30:00,15.95,15.96,15.92,15.95,486900.0,10.6503,10.6569,10.6302,10.6503,486900.0
2005-12-07 11:40:00,15.95,15.96,15.93,15.94,279600.0,10.6503,10.6569,10.6369,10.6436,279600.0
2005-12-07 11:50:00,15.94,15.97,15.94,15.95,495000.0,10.6436,10.6636,10.6436,10.6503,495000.0
2005-12-07 12:00:00,15.95,15.96,15.93,15.94,439200.0,10.6503,10.6569,10.6369,10.6436,439200.0
2005-12-07 12:10:00,15.94,15.96,15.91,15.94,461400.0,10.6436,10.6569,10.6235,10.6436,461400.0
2005-12-07 12:20:00,15.94,15.97,15.93,15.97,558600.0,10.6436,10.6636,10.6369,10.6636,558600.0
2005-12-07 12:30:00,15.96,15.97,15.94,15.95,481200.0,10.6569,10.6636,10.6436,10.6503,481200.0
2005-12-07 12:40:00,15.95,15.97,15.95,15.96,378600.0,10.6503,10.6636,10.6503,10.6569,378600.0
2005-12-07 12:50:00,15.96,15.97,15.95,15.96,372600.0,10.6569,10.6636,10.6503,10.6569,372600.0
2005-12-07 13:00:00,15.96,15.96,15.95,15.96,380100.0,10.6569,10.6569,10.6503,10.6569,380100.0
2005-12-07 13:10:00,15.95,15.96,15.95,15.95,350700.0,10.6503,10.6569,10.6503,10.6503,350700.0
2005-12-07 13:20:00,15.95,15.95,15.9,15.9,819300.0,10.6503,10.6503,10.6169,10.6169,819300.0
2005-12-07 13:30:00,15.9,15.92,15.88,15.9,670800.0,10.6169,10.6302,10.6035,10.6169,670800.0
2005-12-07 13:40:00,15.9,15.93,15.9,15.92,545700.0,10.6169,10.6369,10.6169,10.6302,545700.0
2005-12-07 13:50:00,15.92,15.93,15.9,15.91,615600.0,10.6302,10.6369,10.6169,10.6235,615600.0
2005-12-07 14:00:00,15.91,15.91,15.88,15.91,1136100.0,10.6235,10.6235,10.6035,10.6235,1136100.0
2005-12-07 14:10:00,15.91,15.91,15.9,15.91,325500.0,10.6235,10.6235,10.6169,10.6235,325500.0
2005-12-07 14:20:00,15.91,15.92,15.91,15.92,398400.0,10.6235,10.6302,10.6235,10.6302,398400.0
2005-12-07 14:30:00,15.92,15.96,15.9,15.96,896700.0,10.6302,10.6569,10.6169,10.6569,896700.0
2005-12-07 14:40:00,15.95,15.98,15.95,15.97,780600.0,10.6503,10.6703,10.6503,10.6636,780600.0
2005-12-07 14:50:00,15.97,15.97,15.93,15.94,992100.0,10.6636,10.6636,10.6369,10.6436,992100.0
2005-12-07 15:00:00,15.94,15.94,15.91,15.93,1178100.0,10.6436,10.6436,10.6235,10.6369,1178100.0
2005-12-07 15:10:00,15.93,15.95,15.9,15.91,863100.0,10.6369,10.6503,10.6169,10.6235,863100.0
2005-12-07 15:20:00,15.91,15.94,15.9,15.92,814800.0,10.6235,10.6436,10.6169,10.6302,814800.0
2005-12-07 15:30:00,15.93,15.94,15.9,15.91,1126500.0,10.6369,10.6436,10.6169,10.6235,1126500.0
2005-12-07 15:40:00,15.91,15.92,15.89,15.89,1110600.0,10.6235,10.6302,10.6102,10.6102,1110600.0
2005-12-07 15:50:00,15.89,15.92,15.89,15.92,1429500.0,10.6102,10.6302,10.6102,10.6302,1429500.0
2005-12-08 09:30:00,15.92,15.96,15.87,15.91,1199400.0,10.6302,10.6569,10.5968,10.6235,1199400.0
2005-12-08 09:40:00,15.91,15.96,15.88,15.95,1179000.0,10.6235,10.6569,10.6035,10.6503,1179000.0
2005-12-08 09:50:00,15.94,15.95,15.87,15.91,1137000.0,10.6436,10.6503,10.5968,10.6235,1137000.0
2005-12-08 10:00:00,15.91,15.92,15.89,15.91,757800.0,10.6235,10.6302,10.6102,10.6235,757800.0
2005-12-08 10:10:00,15.91,15.91,15.89,15.9,575700.0,10.6235,10.6235,10.6102,10.6169,575700.0
2005-12-08 10:20:00,15.89,15.9,15.87,15.87,1023000.0,10.6102,10.6169,10.5968,10.5968,1023000.0
2005-12-08 10:30:00,15.87,15.88,15.84,15.84,1009500.0,10.5968,10.6035,10.5768,10.5768,1009500.0
2005-12-08 10:40:00,15.84,15.89,15.84,15.88,796800.0,10.5768,10.6102,10.5768,10.6035,796800.0
2005-12-08 10:50:00,15.87,15.89,15.85,15.88,1388100.0,10.5968,10.6102,10.5835,10.6035,1388100.0
2005-12-08 11:00:00,15.87,15.91,15.86,15.9,949500.0,10.5968,10.6235,10.5902,10.6169,949500.0
2005-12-08 11:10:00,15.91,15.91,15.88,15.88,948300.0,10.6235,10.6235,10.6035,10.6035,948300.0
2005-12-08 11:20:00,15.89,15.91,15.88,15.9,675600.0,10.6102,10.6235,10.6035,10.6169,675600.0
2005-12-08 11:30:00,15.9,15.91,15.88,15.9,964500.0,10.6169,10.6235,10.6035,10.6169,964500.0
2005-12-08 11:40:00,15.9,15.91,15.88,15.89,482400.0,10.6169,10.6235,10.6035,10.6102,482400.0
2005-12-08 11:50:00,15.89,15.9,15.86,15.87,562200.0,10.6102,10.6169,10.5902,10.5968,562200.0
2005-12-08 12:00:00,15.87,15.88,15.86,15.86,491700.0,10.5968,10.6035,10.5902,10.5902,491700.0
2005-12-08 12:10:00,15.87,15.88,15.86,15.87,550800.0,10.5968,10.6035,10.5902,10.5968,550800.0
2005-12-08 12:20:00,15.87,15.87,15.85,15.87,894600.0,10.5968,10.5968,10.5835,10.5968,894600.0
2005-12-08 12:30:00,15.87,15.89,15.86,15.88,1470300.0,10.5968,10.6102,10.5902,10.6035,1470300.0
2005-12-08 12:40:00,15.88,15.89,15.87,15.89,556200.0,10.6035,10.6102,10.5968,10.6102,556200.0
2005-12-08 12:50:00,15.89,15.9,15.88,15.89,364200.0,10.6102,10.6169,10.6035,10.6102,364200.0
2005-12-08 13:00:00,15.89,15.89,15.87,15.87,1265700.0,10.6102,10.6102,10.5968,10.5968,1265700.0
2005-12-08 13:10:00,15.87,15.89,15.86,15.89,965700.0,10.5968,10.6102,10.5902,10.6102,965700.0
2005-12-08 13:20:00,15.89,15.89,15.85,15.85,938700.0,10.6102,10.6102,10.5835,10.5835,938700.0
2005-12-08 13:30:00,15.85,15.89,15.85,15.88,793500.0,10.5835,10.6102,10.5835,10.6035,793500.0
2005-12-08 13:40:00,15.88,15.91,15.88,15.89,768300.0,10.6035,10.6235,10.6035,10.6102,768300.0
2005-12-08 13:50:00,15.89,15.93,15.89,15.93,721800.0,10.6102,10.6369,10.6102,10.6369,721800.0
2005-12-08 14:00:00,15.93,15.93,15.89,15.9,704700.0,10.6369,10.6369,10.6102,10.6169,704700.0
2005-12-08 14:10:00,15.9,15.9,15.87,15.88,1047000.0,10.6169,10.6169,10.5968,10.6035,1047000.0
2005-12-08 14:20:00,15.87,15.89,15.85,15.86,1317900.0,10.5968,10.6102,10.5835,10.5902,1317900.0
2005-12-08 14:30:00,15.86,15.86,15.83,15.85,1283400.0,10.5902,10.5902,10.5701,10.5835,1283400.0
2005-12-08 14:40:00,15.85,15.86,15.84,15.85,945600.0,10.5835,10.5902,10.5768,10.5835,945600.0
2005-12-08 14:50:00,15.84,15.86,15.84,15.85,815700.0,10.5768,10.5902,10.5768,10.5835,815700.0
2005-12-08 15:00:00,15.85,15.87,15.85,15.86,752100.0,10.5835,10.5968,10.5835,10.5902,752100.0
2005-12-08 15:10:00,15.85,15.86,15.84,15.86,760500.0,10.5835,10.5902,10.5768,10.5902,760500.0
2005-12-08 15:20:00,15.86,15.87,15.85,15.85,1002000.0,10.5902,10.5968,10.5835,10.5835,1002000.0
2005-12-08 15:30:00,15.85,15.89,15.85,15.86,926700.0,10.5835,10.6102,10.5835,10.5902,926700.0
2005-12-08 15:40:00,15.87,15.88,15.86,15.86,1038300.0,10.5968,10.6035,10.5902,10.5902,1038300.0
2005-12-08 15:50:00,15.86,15.89,15.86,15.89,1838400.0,10.5902,10.6102,10.5902,10.6102,1838400.0
2005-12-09 09:30:00,15.87,15.93,15.87,15.92,1297800.0,10.5968,10.6369,10.5968,10.6302,1297800.0
2005-12-09 09:40:00,15.92,15.93,15.89,15.92,947100.0,10.6302,10.6369,10.6102,10.6302,947100.0
2005-12-09 09:50:00,15.91,15.92,15.9,15.91,646800.0,10.6235,10.6302,10.6169,10.6235,646800.0
2005-12-09 10:00:00,15.91,15.91,15.87,15.9,957300.0,10.6235,10.6235,10.5968,10.6169,957300.0
2005-12-09 10:10:00,15.89,15.89,15.87,15.87,759900.0,10.6102,10.6102,10.5968,10.5968,759900.0
2005-12-09 10:20:00,15.88,15.88,15.87,15.87,722400.0,10.6035,10.6035,10.5968,10.5968,722400.0
2005-12-09 10:30:00,15.87,15.88,15.86,15.88,598500.0,10.5968,10.6035,10.5902,10.6035,598500.0
2005-12-09 10:40:00,15.88,15.9,15.87,15.89,387600.0,10.6035,10.6169,10.5968,10.6102,387600.0
2005-12-09 10:50:00,15.89,15.91,15.89,15.9,392700.0,10.6102,10.6235,10.6102,10.6169,392700.0
2005-12-09 11:00:00,15.89,15.92,15.87,15.9,749700.0,10.6102,10.6302,10.5968,10.6169,749700.0
2005-12-09 11:10:00,15.91,15.93,15.9,15.9,451800.0,10.6235,10.6369,10.6169,10.6169,451800.0
2005-12-09 11:20:00,15.9,15.91,15.89,15.91,385500.0,10.6169,10.6235,10.6102,10.6235,385500.0
2005-12-09 11:30:00,15.91,15.93,15.9,15.92,496200.0,10.6235,10.6369,10.6169,10.6302,496200.0
2005-12-09 11:40:00,15.93,15.95,15.92,15.94,1006200.0,10.6369,10.6503,10.6302,10.6436,1006200.0
2005-12-09 11:50:00,15.94,15.95,15.92,15.93,815100.0,10.6436,10.6503,10.6302,10.6369,815100.0
2005-12-09 12:00:00,15.93,15.94,15.91,15.93,645000.0,10.6369,10.6436,10.6235,10.6369,645000.0
2005-12-09 12:10:00,15.93,15.97,15.92,15.97,783000.0,10.6369,10.6636,10.6302,10.6636,783000.0
2005-12-09 12:20:00,15.97,15.97,15.95,15.97,484200.0,10.6636,10.6636,10.6503,10.6636,484200.0
2005-12-09 12:30:00,15.97,15.99,15.97,15.99,954300.0,10.6636,10.677,10.6636,10.677,954300.0
2005-12-09 12:40:00,15.99,16.05,15.99,16.03,1526100.0,10.677,10.717,10.677,10.7037,1526100.0
2005-12-09 12:50:00,16.03,16.04,16.01,16.02,671100.0,10.7037,10.7104,10.6903,10.697,671100.0
2005-12-09 13:00:00,16.02,16.04,16.01,16.01,500700.0,10.697,10.7104,10.6903,10.6903,500700.0
2005-12-09 13:10:00,16.01,16.02,15.98,15.99,734100.0,10.6903,10.697,10.6703,10.677,734100.0
2005-12-09 13:20:00,15.99,16.02,15.99,15.99,414600.0,10.677,10.697,10.677,10.677,414600.0
2005-12-09 13:30:00,15.99,16.02,15.99,16.01,599700.0,10.677,10.697,10.677,10.6903,599700.0
2005-12-09 13:40:00,16.01,16.04,16.01,16.04,635100.0,10.6903,10.7104,10.6903,10.7104,635100.0
2005-12-09 13:50:00,16.04,16.08,16.03,16.08,1365900.0,10.7104,10.7371,10.7037,10.7371,1365900.0
2005-12-09 14:00:00,16.07,16.1,16.07,16.09,1198500.0,10.7304,10.7504,10.7304,10.7437,1198500.0
2005-12-09 14:10:00,16.09,16.11,16.08,16.1,743400.0,10.7437,10.7571,10.7371,10.7504,743400.0
2005-12-09 14:20:00,16.11,16.15,16.1,16.13,1556100.0,10.7571,10.7838,10.7504,10.7704,1556100.0
2005-12-09 14:30:00,16.13,16.14,16.09,16.1,953700.0,10.7704,10.7771,10.7437,10.7504,953700.0
2005-12-09 14:40:00,16.1,16.12,16.1,16.12,734700.0,10.7504,10.7638,10.7504,10.7638,734700.0
2005-12-09 14:50:00,16.12,16.12,16.07,16.07,655200.0,10.7638,10.7638,10.7304,10.7304,655200.0
2005-12-09 15:00:00,16.08,16.09,16.07,16.07,1042800.0,10.7371,10.7437,10.7304,10.7304,1042800.0
2005-12-09 15:10:00,16.07,16.09,16.06,16.07,973500.0,10.7304,10.7437,10.7237,10.7304,973500.0
2005-12-09 15:20:00,16.07,16.08,16.05,16.05,779700.0,10.7304,10.7371,10.717,10.717,779700.0
2005-12-09 15:30:00,16.05,16.06,16.03,16.03,966000.0,10.717,10.7237,10.7037,10.7037,966000.0
2005-12-09 15:40:00,16.03,16.04,16.01,16.02,1178100.0,10.7037,10.7104,10.6903,10.697,1178100.0
2005-12-09 15:50:00,16.02,16.03,16.0,16.02,1575600.0,10.697,10.7037,10.6836,10.697,1575600.0
2005-12-12 09:30:00,16.12,16.16,16.1,16.12,2023800.0,10.7638,10.7905,10.7504,10.7638,2023800.0
2005-12-12 09:40:00,16.12,16.13,16.1,16.13,1061400.0,10.7638,10.7704,10.7504,10.7704,1061400.0
2005-12-12 09:50:00,16.12,16.16,16.12,16.15,983700.0,10.7638,10.7905,10.7638,10.7838,983700.0
2005-12-12 10:00:00,16.15,16.18,16.14,16.18,1482300.0,10.7838,10.8038,10.7771,10.8038,1482300.0
2005-12-12 10:10:00,16.18,16.25,16.18,16.25,2238000.0,10.8038,10.8506,10.8038,10.8506,2238000.0
2005-12-12 10:20:00,16.25,16.29,16.22,16.29,2115300.0,10.8506,10.8773,10.8305,10.8773,2115300.0
2005-12-12 10:30:00,16.29,16.29,16.22,16.22,2266500.0,10.8773,10.8773,10.8305,10.8305,2266500.0
2005-12-12 10:40:00,16.22,16.27,16.22,16.26,1777800.0,10.8305,10.8639,10.8305,10.8573,1777800.0
2005-12-12 10:50:00,16.26,16.27,16.24,16.25,1362900.0,10.8573,10.8639,10.8439,10.8506,1362900.0
2005-12-12 11:00:00,16.25,16.25,16.21,16.22,1484100.0,10.8506,10.8506,10.8239,10.8305,1484100.0
2005-12-12 11:10:00,16.22,16.24,16.21,16.22,1546200.0,10.8305,10.8439,10.8239,10.8305,1546200.0
2005-12-12 11:20:00,16.22,16.23,16.2,16.2,1118700.0,10.8305,10.8372,10.8172,10.8172,1118700.0
2005-12-12 11:30:00,16.2,16.22,16.19,16.19,1135800.0,10.8172,10.8305,10.8105,10.8105,1135800.0
2005-12-12 11:40:00,16.19,16.21,16.18,16.19,1074900.0,10.8105,10.8239,10.8038,10.8105,1074900.0
2005-12-12 11:50:00,16.19,16.21,16.19,16.2,675900.0,10.8105,10.8239,10.8105,10.8172,675900.0
2005-12-12 12:00:00,16.2,16.2,16.17,16.19,934800.0,10.8172,10.8172,10.7972,10.8105,934800.0
2005-12-12 12:10:00,16.2,16.2,16.18,16.19,591000.0,10.8172,10.8172,10.8038,10.8105,591000.0
2005-12-12 12:20:00,16.19,16.2,16.18,16.2,725700.0,10.8105,10.8172,10.8038,10.8172,725700.0
2005-12-12 12:30:00,16.2,16.21,16.18,16.2,685800.0,10.8172,10.8239,10.8038,10.8172,685800.0
2005-12-12 12:40:00,16.2,16.21,16.2,16.2,747300.0,10.8172,10.8239,10.8172,10.8172,747300.0
2005-12-12 12:50:00,16.2,16.21,16.2,16.2,516600.0,10.8172,10.8239,10.8172,10.8172,516600.0
2005-12-12 13:00:00,16.2,16.21,16.18,16.2,795900.0,10.8172,10.8239,10.8038,10.8172,795900.0
2005-12-12 13:10:00,16.2,16.21,16.19,16.2,521400.0,10.8172,10.8239,10.8105,10.8172,521400.0
2005-12-12 13:20:00,16.2,16.21,16.19,16.21,329100.0,10.8172,10.8239,10.8105,10.8239,329100.0
2005-12-12 13:30:00,16.21,16.22,16.2,16.21,768900.0,10.8239,10.8305,10.8172,10.8239,768900.0
2005-12-12 13:40:00,16.21,16.22,16.2,16.21,535800.0,10.8239,10.8305,10.8172,10.8239,535800.0
2005-12-12 13:50:00,16.21,16.26,16.21,16.25,1385700.0,10.8239,10.8573,10.8239,10.8506,1385700.0
2005-12-12 14:00:00,16.25,16.26,16.24,16.24,463200.0,10.8506,10.8573,10.8439,10.8439,463200.0
2005-12-12 14:10:00,16.24,16.26,16.23,16.25,966900.0,10.8439,10.8573,10.8372,10.8506,966900.0
2005-12-12 14:20:00,16.24,16.29,16.23,16.27,1620600.0,10.8439,10.8773,10.8372,10.8639,1620600.0
2005-12-12 14:30:00,16.27,16.28,16.24,16.24,983100.0,10.8639,10.8706,10.8439,10.8439,983100.0
2005-12-12 14:40:00,16.24,16.25,16.22,16.24,747600.0,10.8439,10.8506,10.8305,10.8439,747600.0
2005-12-12 14:50:00,16.24,16.24,16.22,16.23,587400.0,10.8439,10.8439,10.8305,10.8372,587400.0
2005-12-12 15:00:00,16.23,16.23,16.2,16.21,718500.0,10.8372,10.8372,10.8172,10.8239,718500.0
2005-12-12 15:10:00,16.2,16.24,16.2,16.23,1599900.0,10.8172,10.8439,10.8172,10.8372,1599900.0
2005-12-12 15:20:00,16.22,16.26,16.22,16.23,1794600.0,10.8305,10.8573,10.8305,10.8372,1794600.0
2005-12-12 15:30:00,16.23,16.24,16.22,16.22,1179300.0,10.8372,10.8439,10.8305,10.8305,1179300.0
2005-12-12 15:40:00,16.22,16.23,16.21,16.23,1674000.0,10.8305,10.8372,10.8239,10.8372,1674000.0
2005-12-12 15:50:00,16.23,16.23,16.21,16.22,1815600.0,10.8372,10.8372,10.8239,10.8305,1815600.0
2005-12-13 09:30:00,16.13,16.22,16.12,16.13,2130900.0,10.7704,10.8305,10.7638,10.7704,2130900.0
2005-12-13 09:40:00,16.14,16.25,16.13,16.23,1778700.0,10.7771,10.8506,10.7704,10.8372,1778700.0
2005-12-13 09:50:00,16.24,16.32,16.23,16.31,2154900.0,10.8439,10.8973,10.8372,10.8906,2154900.0
2005-12-13 10:00:00,16.31,16.32,16.26,16.27,1448400.0,10.8906,10.8973,10.8573,10.8639,1448400.0
2005-12-13 10:10:00,16.27,16.28,16.23,16.27,2202300.0,10.8639,10.8706,10.8372,10.8639,2202300.0
2005-12-13 10:20:00,16.28,16.28,16.23,16.23,1690500.0,10.8706,10.8706,10.8372,10.8372,1690500.0
2005-12-13 10:30:00,16.23,16.27,16.22,16.25,1969200.0,10.8372,10.8639,10.8305,10.8506,1969200.0
2005-12-13 10:40:00,16.25,16.28,16.24,16.25,1200900.0,10.8506,10.8706,10.8439,10.8506,1200900.0
2005-12-13 10:50:00,16.25,16.26,16.23,16.24,793200.0,10.8506,10.8573,10.8372,10.8439,793200.0
2005-12-13 11:00:00,16.24,16.26,16.24,16.25,754200.0,10.8439,10.8573,10.8439,10.8506,754200.0
2005-12-13 11:10:00,16.25,16.27,16.24,16.24,1102200.0,10.8506,10.8639,10.8439,10.8439,1102200.0
2005-12-13 11:20:00,16.24,16.28,16.24,16.27,948300.0,10.8439,10.8706,10.8439,10.8639,948300.0
2005-12-13 11:30:00,16.27,16.28,16.27,16.27,524400.0,10.8639,10.8706,10.8639,10.8639,524400.0
2005-12-13 11:40:00,16.27,16.32,16.26,16.31,1216800.0,10.8639,10.8973,10.8573,10.8906,1216800.0
2005-12-13 11:50:00,16.3,16.31,16.28,16.29,803100.0,10.884,10.8906,10.8706,10.8773,803100.0
2005-12-13 12:00:00,16.29,16.3,16.28,16.29,728700.0,10.8773,10.884,10.8706,10.8773,728700.0
2005-12-13 12:10:00,16.29,16.3,16.28,16.28,654900.0,10.8773,10.884,10.8706,10.8706,654900.0
2005-12-13 12:20:00,16.28,16.29,16.27,16.28,607500.0,10.8706,10.8773,10.8639,10.8706,607500.0
2005-12-13 12:30:00,16.28,16.28,16.27,16.27,545400.0,10.8706,10.8706,10.8639,10.8639,545400.0
2005-12-13 12:40:00,16.27,16.28,16.26,16.27,708900.0,10.8639,10.8706,10.8573,10.8639,708900.0
2005-12-13 12:50:00,16.27,16.28,16.26,16.28,994800.0,10.8639,10.8706,10.8573,10.8706,994800.0
2005-12-13 13:00:00,16.28,16.29,16.27,16.29,756000.0,10.8706,10.8773,10.8639,10.8773,756000.0
2005-12-13 13:10:00,16.29,16.29,16.28,16.29,321600.0,10.8773,10.8773,10.8706,10.8773,321600.0
2005-12-13 13:20:00,16.29,16.29,16.28,16.29,339300.0,10.8773,10.8773,10.8706,10.8773,339300.0
2005-12-13 13:30:00,16.29,16.3,16.29,16.29,474000.0,10.8773,10.884,10.8773,10.8773,474000.0
2005-12-13 13:40:00,16.3,16.33,16.29,16.33,1672200.0,10.884,10.904,10.8773,10.904,1672200.0
2005-12-13 13:50:00,16.33,16.35,16.33,16.35,2113800.0,10.904,10.9173,10.904,10.9173,2113800.0
2005-12-13 14:00:00,16.35,16.35,16.33,16.34,717900.0,10.9173,10.9173,10.904,10.9107,717900.0
2005-12-13 14:10:00,16.34,16.41,16.34,16.41,1775100.0,10.9107,10.9574,10.9107,10.9574,1775100.0
2005-12-13 14:20:00,16.41,16.56,16.41,16.5,3521400.0,10.9574,11.0576,10.9574,11.0175,3521400.0
2005-12-13 14:30:00,16.48,16.51,16.47,16.5,2436900.0,11.0042,11.0242,10.9975,11.0175,2436900.0
2005-12-13 14:40:00,16.5,16.53,16.47,16.47,1358400.0,11.0175,11.0375,10.9975,10.9975,1358400.0
2005-12-13 14:50:00,16.48,16.49,16.44,16.45,2292600.0,11.0042,11.0108,10.9774,10.9841,2292600.0
2005-12-13 15:00:00,16.45,16.46,16.41,16.41,1575000.0,10.9841,10.9908,10.9574,10.9574,1575000.0
2005-12-13 15:10:00,16.41,16.44,16.39,16.43,1608900.0,10.9574,10.9774,10.9441,10.9708,1608900.0
2005-12-13 15:20:00,16.43,16.49,16.43,16.44,2010600.0,10.9708,11.0108,10.9708,10.9774,2010600.0
2005-12-13 15:30:00,16.44,16.47,16.43,16.46,1279200.0,10.9774,10.9975,10.9708,10.9908,1279200.0
2005-12-13 15:40:00,16.46,16.49,16.46,16.49,2048700.0,10.9908,11.0108,10.9908,11.0108,2048700.0
2005-12-13 15:50:00,16.49,16.5,16.45,16.49,3395400.0,11.0108,11.0175,10.9841,11.0108,3395400.0
2005-12-14 09:30:00,16.49,16.5,16.45,16.49,1935300.0,11.0442,11.0509,11.0174,11.0442,1935300.0
2005-12-14 09:40:00,16.49,16.53,16.43,16.53,1434300.0,11.0442,11.071,11.004,11.071,1434300.0
2005-12-14 09:50:00,16.52,16.55,16.48,16.53,1543800.0,11.0643,11.0844,11.0375,11.071,1543800.0
2005-12-14 10:00:00,16.53,16.54,16.43,16.43,1028400.0,11.071,11.0777,11.004,11.004,1028400.0
2005-12-14 10:10:00,16.44,16.49,16.44,16.46,1841100.0,11.0107,11.0442,11.0107,11.0241,1841100.0
2005-12-14 10:20:00,16.46,16.49,16.44,16.44,912900.0,11.0241,11.0442,11.0107,11.0107,912900.0
2005-12-14 10:30:00,16.44,16.48,16.44,16.46,1263900.0,11.0107,11.0375,11.0107,11.0241,1263900.0
2005-12-14 10:40:00,16.46,16.48,16.39,16.39,1427100.0,11.0241,11.0375,10.9772,10.9772,1427100.0
2005-12-14 10:50:00,16.39,16.43,16.38,16.42,1165200.0,10.9772,11.004,10.9705,10.9973,1165200.0
2005-12-14 11:00:00,16.42,16.44,16.4,16.44,1053000.0,10.9973,11.0107,10.9839,11.0107,1053000.0
2005-12-14 11:10:00,16.44,16.45,16.42,16.43,502200.0,11.0107,11.0174,10.9973,11.004,502200.0
2005-12-14 11:20:00,16.43,16.45,16.42,16.44,616800.0,11.004,11.0174,10.9973,11.0107,616800.0
2005-12-14 11:30:00,16.44,16.44,16.4,16.42,746100.0,11.0107,11.0107,10.9839,10.9973,746100.0
2005-12-14 11:40:00,16.43,16.47,16.42,16.46,728400.0,11.004,11.0308,10.9973,11.0241,728400.0
2005-12-14 11:50:00,16.47,16.47,16.44,16.46,357000.0,11.0308,11.0308,11.0107,11.0241,357000.0
2005-12-14 12:00:00,16.46,16.48,16.45,16.46,441600.0,11.0241,11.0375,11.0174,11.0241,441600.0
2005-12-14 12:10:00,16.46,16.47,16.46,16.47,430500.0,11.0241,11.0308,11.0241,11.0308,430500.0
2005-12-14 12:20:00,16.47,16.47,16.43,16.43,349500.0,11.0308,11.0308,11.004,11.004,349500.0
2005-12-14 12:30:00,16.43,16.44,16.43,16.43,291900.0,11.004,11.0107,11.004,11.004,291900.0
2005-12-14 12:40:00,16.43,16.45,16.42,16.43,322800.0,11.004,11.0174,10.9973,11.004,322800.0
2005-12-14 12:50:00,16.43,16.45,16.42,16.44,499200.0,11.004,11.0174,10.9973,11.0107,499200.0
2005-12-14 13:00:00,16.44,16.47,16.44,16.47,405000.0,11.0107,11.0308,11.0107,11.0308,405000.0
2005-12-14 13:10:00,16.47,16.47,16.46,16.46,388200.0,11.0308,11.0308,11.0241,11.0241,388200.0
2005-12-14 13:20:00,16.46,16.47,16.46,16.47,588900.0,11.0241,11.0308,11.0241,11.0308,588900.0
2005-12-14 13:30:00,16.47,16.49,16.46,16.49,700500.0,11.0308,11.0442,11.0241,11.0442,700500.0
2005-12-14 13:40:00,16.49,16.52,16.49,16.51,1030800.0,11.0442,11.0643,11.0442,11.0576,1030800.0
2005-12-14 13:50:00,16.51,16.53,16.51,16.52,1029000.0,11.0576,11.071,11.0576,11.0643,1029000.0
2005-12-14 14:00:00,16.52,16.56,16.52,16.55,992700.0,11.0643,11.0911,11.0643,11.0844,992700.0
2005-12-14 14:10:00,16.55,16.55,16.54,16.55,752400.0,11.0844,11.0844,11.0777,11.0844,752400.0
2005-12-14 14:20:00,16.55,16.56,16.55,16.55,656700.0,11.0844,11.0911,11.0844,11.0844,656700.0
2005-12-14 14:30:00,16.55,16.55,16.53,16.54,903900.0,11.0844,11.0844,11.071,11.0777,903900.0
2005-12-14 14:40:00,16.54,16.54,16.51,16.52,780000.0,11.0777,11.0777,11.0576,11.0643,780000.0
2005-12-14 14:50:00,16.52,16.55,16.51,16.54,872700.0,11.0643,11.0844,11.0576,11.0777,872700.0
2005-12-14 15:00:00,16.54,16.54,16.51,16.52,873900.0,11.0777,11.0777,11.0576,11.0643,873900.0
2005-12-14 15:10:00,16.52,16.52,16.49,16.52,875100.0,11.0643,11.0643,11.0442,11.0643,875100.0
2005-12-14 15:20:00,16.52,16.53,16.5,16.5,887700.0,11.0643,11.071,11.0509,11.0509,887700.0
2005-12-14 15:30:00,16.5,16.52,16.49,16.51,968700.0,11.0509,11.0643,11.0442,11.0576,968700.0
2005-12-14 15:40:00,16.51,16.51,16.49,16.5,1038300.0,11.0576,11.0576,11.0442,11.0509,1038300.0
2005-12-14 15:50:00,16.5,16.51,16.49,16.51,1486200.0,11.0509,11.0576,11.0442,11.0576,1486200.0
2005-12-15 09:30:00,16.46,16.5,16.45,16.5,1459500.0,11.0241,11.0509,11.0174,11.0509,1459500.0
2005-12-15 09:40:00,16.5,16.52,16.48,16.49,908100.0,11.0509,11.0643,11.0375,11.0442,908100.0
2005-12-15 09:50:00,16.48,16.49,16.41,16.42,840900.0,11.0375,11.0442,10.9906,10.9973,840900.0
2005-12-15 10:00:00,16.42,16.45,16.37,16.42,1757700.0,10.9973,11.0174,10.9638,10.9973,1757700.0
2005-12-15 10:10:00,16.42,16.42,16.28,16.28,1509300.0,10.9973,10.9973,10.9035,10.9035,1509300.0
2005-12-15 10:20:00,16.28,16.39,16.27,16.38,1113900.0,10.9035,10.9772,10.8968,10.9705,1113900.0
2005-12-15 10:30:00,16.38,16.4,16.33,16.35,920400.0,10.9705,10.9839,10.937,10.9504,920400.0
2005-12-15 10:40:00,16.35,16.37,16.34,16.37,787500.0,10.9504,10.9638,10.9437,10.9638,787500.0
2005-12-15 10:50:00,16.37,16.37,16.32,16.32,628200.0,10.9638,10.9638,10.9303,10.9303,628200.0
2005-12-15 11:00:00,16.32,16.34,16.29,16.33,579600.0,10.9303,10.9437,10.9102,10.937,579600.0
2005-12-15 11:10:00,16.33,16.35,16.31,16.34,698700.0,10.937,10.9504,10.9236,10.9437,698700.0
2005-12-15 11:20:00,16.34,16.36,16.33,16.35,612900.0,10.9437,10.9571,10.937,10.9504,612900.0
2005-12-15 11:30:00,16.35,16.36,16.34,16.35,318300.0,10.9504,10.9571,10.9437,10.9504,318300.0
2005-12-15 11:40:00,16.35,16.36,16.33,16.34,426900.0,10.9504,10.9571,10.937,10.9437,426900.0
2005-12-15 11:50:00,16.34,16.35,16.32,16.34,473100.0,10.9437,10.9504,10.9303,10.9437,473100.0
2005-12-15 12:00:00,16.33,16.37,16.33,16.37,508800.0,10.937,10.9638,10.937,10.9638,508800.0
2005-12-15 12:10:00,16.37,16.39,16.36,16.38,510900.0,10.9638,10.9772,10.9571,10.9705,510900.0
2005-12-15 12:20:00,16.38,16.4,16.37,16.4,336300.0,10.9705,10.9839,10.9638,10.9839,336300.0
2005-12-15 12:30:00,16.4,16.4,16.38,16.38,328200.0,10.9839,10.9839,10.9705,10.9705,328200.0
2005-12-15 12:40:00,16.38,16.4,16.37,16.37,586200.0,10.9705,10.9839,10.9638,10.9638,586200.0
2005-12-15 12:50:00,16.37,16.49,16.37,16.39,466200.0,10.9638,11.0442,10.9638,10.9772,466200.0
2005-12-15 13:00:00,16.39,16.39,16.33,16.36,444900.0,10.9772,10.9772,10.937,10.9571,444900.0
2005-12-15 13:10:00,16.35,16.4,16.35,16.4,465300.0,10.9504,10.9839,10.9504,10.9839,465300.0
2005-12-15 13:20:00,16.4,16.41,16.39,16.4,474000.0,10.9839,10.9906,10.9772,10.9839,474000.0
2005-12-15 13:30:00,16.39,16.43,16.39,16.42,444000.0,10.9772,11.004,10.9772,10.9973,444000.0
2005-12-15 13:40:00,16.42,16.44,16.41,16.41,348900.0,10.9973,11.0107,10.9906,10.9906,348900.0
2005-12-15 13:50:00,16.4,16.45,16.4,16.45,632400.0,10.9839,11.0174,10.9839,11.0174,632400.0
2005-12-15 14:00:00,16.45,16.46,16.42,16.42,427200.0,11.0174,11.0241,10.9973,10.9973,427200.0
2005-12-15 14:10:00,16.43,16.44,16.41,16.44,666600.0,11.004,11.0107,10.9906,11.0107,666600.0
2005-12-15 14:20:00,16.44,16.45,16.42,16.43,256800.0,11.0107,11.0174,10.9973,11.004,256800.0
2005-12-15 14:30:00,16.43,16.43,16.41,16.42,339000.0,11.004,11.004,10.9906,10.9973,339000.0
2005-12-15 14:40:00,16.42,16.42,16.37,16.39,466200.0,10.9973,10.9973,10.9638,10.9772,466200.0
2005-12-15 14:50:00,16.38,16.41,16.37,16.41,372900.0,10.9705,10.9906,10.9638,10.9906,372900.0
2005-12-15 15:00:00,16.41,16.43,16.4,16.42,386100.0,10.9906,11.004,10.9839,10.9973,386100.0
2005-12-15 15:10:00,16.42,16.42,16.4,16.41,475200.0,10.9973,10.9973,10.9839,10.9906,475200.0
2005-12-15 15:20:00,16.41,16.43,16.41,16.42,556200.0,10.9906,11.004,10.9906,10.9973,556200.0
2005-12-15 15:30:00,16.42,16.43,16.41,16.42,558900.0,10.9973,11.004,10.9906,10.9973,558900.0
2005-12-15 15:40:00,16.42,16.43,16.41,16.42,726000.0,10.9973,11.004,10.9906,10.9973,726000.0
2005-12-15 15:50:00,16.42,16.44,16.38,16.42,1388700.0,10.9973,11.0107,10.9705,10.9973,1388700.0
2005-12-16 09:30:00,16.53,16.54,16.46,16.46,8912100.0,11.071,11.0777,11.0241,11.0241,8912100.0
2005-12-16 09:40:00,16.47,16.5,16.44,16.48,950700.0,11.0308,11.0509,11.0107,11.0375,950700.0
2005-12-16 09:50:00,16.48,16.49,16.45,16.45,831600.0,11.0375,11.0442,11.0174,11.0174,831600.0
2005-12-16 10:00:00,16.45,16.45,16.36,16.37,876300.0,11.0174,11.0174,10.9571,10.9638,876300.0
2005-12-16 10:10:00,16.37,16.44,16.36,16.43,918000.0,10.9638,11.0107,10.9571,11.004,918000.0
2005-12-16 10:20:00,16.43,16.46,16.39,16.4,476700.0,11.004,11.0241,10.9772,10.9839,476700.0
2005-12-16 10:30:00,16.4,16.42,16.4,16.41,399900.0,10.9839,10.9973,10.9839,10.9906,399900.0
2005-12-16 10:40:00,16.42,16.45,16.41,16.44,435600.0,10.9973,11.0174,10.9906,11.0107,435600.0
2005-12-16 10:50:00,16.44,16.45,16.44,16.45,471300.0,11.0107,11.0174,11.0107,11.0174,471300.0
2005-12-16 11:00:00,16.45,16.46,16.43,16.46,427500.0,11.0174,11.0241,11.004,11.0241,427500.0
2005-12-16 11:10:00,16.46,16.49,16.45,16.45,783600.0,11.0241,11.0442,11.0174,11.0174,783600.0
2005-12-16 11:20:00,16.45,16.47,16.41,16.43,1236600.0,11.0174,11.0308,10.9906,11.004,1236600.0
2005-12-16 11:30:00,16.43,16.43,16.41,16.41,908700.0,11.004,11.004,10.9906,10.9906,908700.0
2005-12-16 11:40:00,16.41,16.42,16.39,16.4,1137900.0,10.9906,10.9973,10.9772,10.9839,1137900.0
2005-12-16 11:50:00,16.4,16.41,16.38,16.41,560700.0,10.9839,10.9906,10.9705,10.9906,560700.0
2005-12-16 12:00:00,16.41,16.41,16.39,16.4,484800.0,10.9906,10.9906,10.9772,10.9839,484800.0
2005-12-16 12:10:00,16.4,16.42,16.39,16.39,573900.0,10.9839,10.9973,10.9772,10.9772,573900.0
2005-12-16 12:20:00,16.39,16.4,16.39,16.4,507900.0,10.9772,10.9839,10.9772,10.9839,507900.0
2005-12-16 12:30:00,16.4,16.41,16.39,16.4,567900.0,10.9839,10.9906,10.9772,10.9839,567900.0
2005-12-16 12:40:00,16.4,16.42,16.39,16.39,265200.0,10.9839,10.9973,10.9772,10.9772,265200.0
2005-12-16 12:50:00,16.4,16.4,16.38,16.39,186600.0,10.9839,10.9839,10.9705,10.9772,186600.0
2005-12-16 13:00:00,16.39,16.39,16.37,16.38,488400.0,10.9772,10.9772,10.9638,10.9705,488400.0
2005-12-16 13:10:00,16.38,16.4,16.36,16.36,698700.0,10.9705,10.9839,10.9571,10.9571,698700.0
2005-12-16 13:20:00,16.36,16.37,16.35,16.37,542400.0,10.9571,10.9638,10.9504,10.9638,542400.0
2005-12-16 13:30:00,16.37,16.39,16.35,16.39,600000.0,10.9638,10.9772,10.9504,10.9772,600000.0
2005-12-16 13:40:00,16.39,16.39,16.37,16.38,187200.0,10.9772,10.9772,10.9638,10.9705,187200.0
2005-12-16 13:50:00,16.38,16.41,16.37,16.41,280800.0,10.9705,10.9906,10.9638,10.9906,280800.0
2005-12-16 14:00:00,16.41,16.49,16.4,16.42,670800.0,10.9906,11.0442,10.9839,10.9973,670800.0
2005-12-16 14:10:00,16.42,16.44,16.41,16.43,483000.0,10.9973,11.0107,10.9906,11.004,483000.0
2005-12-16 14:20:00,16.43,16.44,16.41,16.42,343200.0,11.004,11.0107,10.9906,10.9973,343200.0
2005-12-16 14:30:00,16.42,16.44,16.41,16.44,442200.0,10.9973,11.0107,10.9906,11.0107,442200.0
2005-12-16 14:40:00,16.44,16.45,16.41,16.41,724500.0,11.0107,11.0174,10.9906,10.9906,724500.0
2005-12-16 14:50:00,16.41,16.42,16.4,16.4,450300.0,10.9906,10.9973,10.9839,10.9839,450300.0
2005-12-16 15:00:00,16.4,16.43,16.38,16.42,575700.0,10.9839,11.004,10.9705,10.9973,575700.0
2005-12-16 15:10:00,16.43,16.43,16.4,16.41,487800.0,11.004,11.004,10.9839,10.9906,487800.0
2005-12-16 15:20:00,16.41,16.44,16.41,16.44,693000.0,10.9906,11.0107,10.9906,11.0107,693000.0
2005-12-16 15:30:00,16.44,16.44,16.42,16.43,784200.0,11.0107,11.0107,10.9973,11.004,784200.0
2005-12-16 15:40:00,16.43,16.44,16.41,16.43,1115100.0,11.004,11.0107,10.9906,11.004,1115100.0
2005-12-16 15:50:00,16.43,16.44,16.42,16.43,1395000.0,11.004,11.0107,10.9973,11.004,1395000.0
2005-12-19 09:30:00,16.37,16.44,16.37,16.44,1387800.0,10.9638,11.0107,10.9638,11.0107,1387800.0
2005-12-19 09:40:00,16.43,16.5,16.43,16.5,957000.0,11.004,11.0509,11.004,11.0509,957000.0
2005-12-19 09:50:00,16.5,16.5,16.46,16.49,1057500.0,11.0509,11.0509,11.0241,11.0442,1057500.0
2005-12-19 10:00:00,16.5,16.5,16.48,16.48,568800.0,11.0509,11.0509,11.0375,11.0375,568800.0
2005-12-19 10:10:00,16.48,16.52,16.47,16.5,675000.0,11.0375,11.0643,11.0308,11.0509,675000.0
2005-12-19 10:20:00,16.5,16.51,16.48,16.49,452400.0,11.0509,11.0576,11.0375,11.0442,452400.0
2005-12-19 10:30:00,16.49,16.5,16.47,16.47,470100.0,11.0442,11.0509,11.0308,11.0308,470100.0
2005-12-19 10:40:00,16.47,16.49,16.46,16.49,491400.0,11.0308,11.0442,11.0241,11.0442,491400.0
2005-12-19 10:50:00,16.49,16.5,16.48,16.49,375600.0,11.0442,11.0509,11.0375,11.0442,375600.0
2005-12-19 11:00:00,16.49,16.49,16.47,16.47,369000.0,11.0442,11.0442,11.0308,11.0308,369000.0
2005-12-19 11:10:00,16.47,16.48,16.47,16.48,268800.0,11.0308,11.0375,11.0308,11.0375,268800.0
2005-12-19 11:20:00,16.48,16.5,16.47,16.5,636000.0,11.0375,11.0509,11.0308,11.0509,636000.0
2005-12-19 11:30:00,16.5,16.55,16.5,16.55,1313700.0,11.0509,11.0844,11.0509,11.0844,1313700.0
2005-12-19 11:40:00,16.54,16.55,16.53,16.54,755100.0,11.0777,11.0844,11.071,11.0777,755100.0
2005-12-19 11:50:00,16.54,16.55,16.52,16.54,308100.0,11.0777,11.0844,11.0643,11.0777,308100.0
2005-12-19 12:00:00,16.54,16.55,16.53,16.53,483300.0,11.0777,11.0844,11.071,11.071,483300.0
2005-12-19 12:10:00,16.53,16.54,16.51,16.54,434700.0,11.071,11.0777,11.0576,11.0777,434700.0
2005-12-19 12:20:00,16.54,16.58,16.54,16.56,1118400.0,11.0777,11.1045,11.0777,11.0911,1118400.0
2005-12-19 12:30:00,16.56,16.56,16.53,16.53,607800.0,11.0911,11.0911,11.071,11.071,607800.0
2005-12-19 12:40:00,16.54,16.54,16.51,16.53,566700.0,11.0777,11.0777,11.0576,11.071,566700.0
2005-12-19 12:50:00,16.53,16.54,16.49,16.5,796500.0,11.071,11.0777,11.0442,11.0509,796500.0
2005-12-19 13:00:00,16.5,16.5,16.47,16.49,777300.0,11.0509,11.0509,11.0308,11.0442,777300.0
2005-12-19 13:10:00,16.48,16.49,16.47,16.48,430500.0,11.0375,11.0442,11.0308,11.0375,430500.0
2005-12-19 13:20:00,16.48,16.49,16.48,16.49,410400.0,11.0375,11.0442,11.0375,11.0442,410400.0
2005-12-19 13:30:00,16.49,16.49,16.44,16.45,552600.0,11.0442,11.0442,11.0107,11.0174,552600.0
2005-12-19 13:40:00,16.45,16.46,16.44,16.44,621900.0,11.0174,11.0241,11.0107,11.0107,621900.0
2005-12-19 13:50:00,16.44,16.45,16.39,16.41,1117200.0,11.0107,11.0174,10.9772,10.9906,1117200.0
2005-12-19 14:00:00,16.41,16.42,16.4,16.41,666000.0,10.9906,10.9973,10.9839,10.9906,666000.0
2005-12-19 14:10:00,16.41,16.43,16.37,16.37,510600.0,10.9906,11.004,10.9638,10.9638,510600.0
2005-12-19 14:20:00,16.38,16.38,16.33,16.34,1014300.0,10.9705,10.9705,10.937,10.9437,1014300.0
2005-12-19 14:30:00,16.34,16.36,16.31,16.36,943800.0,10.9437,10.9571,10.9236,10.9571,943800.0
2005-12-19 14:40:00,16.36,16.36,16.35,16.36,431400.0,10.9571,10.9571,10.9504,10.9571,431400.0
2005-12-19 14:50:00,16.36,16.37,16.35,16.35,444900.0,10.9571,10.9638,10.9504,10.9504,444900.0
2005-12-19 15:00:00,16.36,16.36,16.34,16.34,1203000.0,10.9571,10.9571,10.9437,10.9437,1203000.0
2005-12-19 15:10:00,16.34,16.36,16.33,16.35,538200.0,10.9437,10.9571,10.937,10.9504,538200.0
2005-12-19 15:20:00,16.35,16.36,16.33,16.33,481800.0,10.9504,10.9571,10.937,10.937,481800.0
2005-12-19 15:30:00,16.33,16.34,16.32,16.32,819300.0,10.937,10.9437,10.9303,10.9303,819300.0
2005-12-19 15:40:00,16.33,16.35,16.32,16.33,793500.0,10.937,10.9504,10.9303,10.937,793500.0
2005-12-19 15:50:00,16.33,16.34,16.3,16.31,1404600.0,10.937,10.9437,10.9169,10.9236,1404600.0
2005-12-20 09:30:00,16.28,16.31,16.25,16.3,1491600.0,10.9035,10.9236,10.8834,10.9169,1491600.0
2005-12-20 09:40:00,16.3,16.32,16.26,16.27,1017900.0,10.9169,10.9303,10.8901,10.8968,1017900.0
2005-12-20 09:50:00,16.27,16.28,16.21,16.25,1294200.0,10.8968,10.9035,10.8567,10.8834,1294200.0
2005-12-20 10:00:00,16.25,16.27,16.24,16.27,460500.0,10.8834,10.8968,10.8767,10.8968,460500.0
2005-12-20 10:10:00,16.27,16.27,16.21,16.23,1070100.0,10.8968,10.8968,10.8567,10.8701,1070100.0
2005-12-20 10:20:00,16.23,16.24,16.19,16.19,996600.0,10.8701,10.8767,10.8433,10.8433,996600.0
2005-12-20 10:30:00,16.19,16.2,16.18,16.2,714300.0,10.8433,10.85,10.8366,10.85,714300.0
2005-12-20 10:40:00,16.2,16.22,16.17,16.19,981900.0,10.85,10.8634,10.8299,10.8433,981900.0
2005-12-20 10:50:00,16.19,16.21,16.19,16.2,614400.0,10.8433,10.8567,10.8433,10.85,614400.0
2005-12-20 11:00:00,16.19,16.21,16.19,16.21,491700.0,10.8433,10.8567,10.8433,10.8567,491700.0
2005-12-20 11:10:00,16.21,16.22,16.16,16.2,987900.0,10.8567,10.8634,10.8232,10.85,987900.0
2005-12-20 11:20:00,16.21,16.22,16.21,16.22,847800.0,10.8567,10.8634,10.8567,10.8634,847800.0
2005-12-20 11:30:00,16.22,16.23,16.21,16.22,425700.0,10.8634,10.8701,10.8567,10.8634,425700.0
2005-12-20 11:40:00,16.22,16.23,16.21,16.22,495600.0,10.8634,10.8701,10.8567,10.8634,495600.0
2005-12-20 11:50:00,16.22,16.23,16.21,16.21,420900.0,10.8634,10.8701,10.8567,10.8567,420900.0
2005-12-20 12:00:00,16.21,16.23,16.21,16.22,378300.0,10.8567,10.8701,10.8567,10.8634,378300.0
2005-12-20 12:10:00,16.22,16.23,16.21,16.23,386100.0,10.8634,10.8701,10.8567,10.8701,386100.0
2005-12-20 12:20:00,16.23,16.25,16.22,16.24,588300.0,10.8701,10.8834,10.8634,10.8767,588300.0
2005-12-20 12:30:00,16.24,16.26,16.24,16.24,482700.0,10.8767,10.8901,10.8767,10.8767,482700.0
2005-12-20 12:40:00,16.24,16.26,16.24,16.24,417300.0,10.8767,10.8901,10.8767,10.8767,417300.0
2005-12-20 12:50:00,16.24,16.28,16.23,16.28,652200.0,10.8767,10.9035,10.8701,10.9035,652200.0
2005-12-20 13:00:00,16.28,16.3,16.26,16.29,767700.0,10.9035,10.9169,10.8901,10.9102,767700.0
2005-12-20 13:10:00,16.29,16.29,16.27,16.27,579900.0,10.9102,10.9102,10.8968,10.8968,579900.0
2005-12-20 13:20:00,16.28,16.28,16.22,16.24,789600.0,10.9035,10.9035,10.8634,10.8767,789600.0
2005-12-20 13:30:00,16.23,16.24,16.23,16.24,279600.0,10.8701,10.8767,10.8701,10.8767,279600.0
2005-12-20 13:40:00,16.24,16.24,16.21,16.22,324600.0,10.8767,10.8767,10.8567,10.8634,324600.0
2005-12-20 13:50:00,16.22,16.24,16.2,16.23,560700.0,10.8634,10.8767,10.85,10.8701,560700.0
2005-12-20 14:00:00,16.24,16.24,16.2,16.21,349800.0,10.8767,10.8767,10.85,10.8567,349800.0
2005-12-20 14:10:00,16.21,16.24,16.21,16.23,439500.0,10.8567,10.8767,10.8567,10.8701,439500.0
2005-12-20 14:20:00,16.23,16.25,16.23,16.25,509100.0,10.8701,10.8834,10.8701,10.8834,509100.0
2005-12-20 14:30:00,16.25,16.26,16.24,16.24,361200.0,10.8834,10.8901,10.8767,10.8767,361200.0
2005-12-20 14:40:00,16.25,16.26,16.24,16.25,248700.0,10.8834,10.8901,10.8767,10.8834,248700.0
2005-12-20 14:50:00,16.25,16.25,16.22,16.23,470100.0,10.8834,10.8834,10.8634,10.8701,470100.0
2005-12-20 15:00:00,16.23,16.23,16.2,16.2,592800.0,10.8701,10.8701,10.85,10.85,592800.0
2005-12-20 15:10:00,16.19,16.2,16.18,16.18,638700.0,10.8433,10.85,10.8366,10.8366,638700.0
2005-12-20 15:20:00,16.18,16.18,16.15,16.15,970200.0,10.8366,10.8366,10.8165,10.8165,970200.0
2005-12-20 15:30:00,16.15,16.18,16.15,16.18,914100.0,10.8165,10.8366,10.8165,10.8366,914100.0
2005-12-20 15:40:00,16.18,16.21,16.17,16.21,945300.0,10.8366,10.8567,10.8299,10.8567,945300.0
2005-12-20 15:50:00,16.21,16.22,16.21,16.21,1467600.0,10.8567,10.8634,10.8567,10.8567,1467600.0
2005-12-21 09:30:00,16.28,16.29,16.21,16.21,1165500.0,10.9035,10.9102,10.8567,10.8567,1165500.0
2005-12-21 09:40:00,16.22,16.25,16.2,16.23,846000.0,10.8634,10.8834,10.85,10.8701,846000.0
2005-12-21 09:50:00,16.23,16.24,16.22,16.24,554400.0,10.8701,10.8767,10.8634,10.8767,554400.0
2005-12-21 10:00:00,16.24,16.25,16.21,16.22,439200.0,10.8767,10.8834,10.8567,10.8634,439200.0
2005-12-21 10:10:00,16.23,16.25,16.22,16.25,711600.0,10.8701,10.8834,10.8634,10.8834,711600.0
2005-12-21 10:20:00,16.25,16.27,16.23,16.26,735000.0,10.8834,10.8968,10.8701,10.8901,735000.0
2005-12-21 10:30:00,16.27,16.31,16.26,16.3,1170300.0,10.8968,10.9236,10.8901,10.9169,1170300.0
2005-12-21 10:40:00,16.31,16.31,16.27,16.27,659100.0,10.9236,10.9236,10.8968,10.8968,659100.0
2005-12-21 10:50:00,16.27,16.29,16.24,16.28,423900.0,10.8968,10.9102,10.8767,10.9035,423900.0
2005-12-21 11:00:00,16.28,16.31,16.28,16.31,505200.0,10.9035,10.9236,10.9035,10.9236,505200.0
2005-12-21 11:10:00,16.31,16.31,16.28,16.3,409500.0,10.9236,10.9236,10.9035,10.9169,409500.0
2005-12-21 11:20:00,16.3,16.3,16.29,16.29,318000.0,10.9169,10.9169,10.9102,10.9102,318000.0
2005-12-21 11:30:00,16.29,16.3,16.27,16.28,399300.0,10.9102,10.9169,10.8968,10.9035,399300.0
2005-12-21 11:40:00,16.28,16.31,16.28,16.3,435000.0,10.9035,10.9236,10.9035,10.9169,435000.0
2005-12-21 11:50:00,16.3,16.31,16.29,16.29,569400.0,10.9169,10.9236,10.9102,10.9102,569400.0
2005-12-21 12:00:00,16.3,16.31,16.27,16.28,836400.0,10.9169,10.9236,10.8968,10.9035,836400.0
2005-12-21 12:10:00,16.28,16.29,16.26,16.26,426900.0,10.9035,10.9102,10.8901,10.8901,426900.0
2005-12-21 12:20:00,16.26,16.28,16.26,16.27,299700.0,10.8901,10.9035,10.8901,10.8968,299700.0
2005-12-21 12:30:00,16.27,16.28,16.25,16.26,641100.0,10.8968,10.9035,10.8834,10.8901,641100.0
2005-12-21 12:40:00,16.26,16.27,16.25,16.27,581700.0,10.8901,10.8968,10.8834,10.8968,581700.0
2005-12-21 12:50:00,16.27,16.27,16.26,16.26,401700.0,10.8968,10.8968,10.8901,10.8901,401700.0
2005-12-21 13:00:00,16.26,16.26,16.23,16.24,302700.0,10.8901,10.8901,10.8701,10.8767,302700.0
2005-12-21 13:10:00,16.24,16.27,16.23,16.27,367800.0,10.8767,10.8968,10.8701,10.8968,367800.0
2005-12-21 13:20:00,16.27,16.27,16.23,16.24,458100.0,10.8968,10.8968,10.8701,10.8767,458100.0
2005-12-21 13:30:00,16.24,16.25,16.2,16.24,790200.0,10.8767,10.8834,10.85,10.8767,790200.0
2005-12-21 13:40:00,16.24,16.25,16.22,16.23,480000.0,10.8767,10.8834,10.8634,10.8701,480000.0
2005-12-21 13:50:00,16.22,16.24,16.21,16.22,394800.0,10.8634,10.8767,10.8567,10.8634,394800.0
2005-12-21 14:00:00,16.23,16.25,16.22,16.25,387000.0,10.8701,10.8834,10.8634,10.8834,387000.0
2005-12-21 14:10:00,16.25,16.27,16.23,16.27,489600.0,10.8834,10.8968,10.8701,10.8968,489600.0
2005-12-21 14:20:00,16.27,16.27,16.24,16.24,200700.0,10.8968,10.8968,10.8767,10.8767,200700.0
2005-12-21 14:30:00,16.24,16.24,16.22,16.23,323700.0,10.8767,10.8767,10.8634,10.8701,323700.0
2005-12-21 14:40:00,16.23,16.23,16.19,16.2,577500.0,10.8701,10.8701,10.8433,10.85,577500.0
2005-12-21 14:50:00,16.2,16.2,16.17,16.18,672000.0,10.85,10.85,10.8299,10.8366,672000.0
2005-12-21 15:00:00,16.17,16.18,16.16,16.18,572400.0,10.8299,10.8366,10.8232,10.8366,572400.0
2005-12-21 15:10:00,16.18,16.21,16.18,16.2,816000.0,10.8366,10.8567,10.8366,10.85,816000.0
2005-12-21 15:20:00,16.2,16.23,16.2,16.22,654000.0,10.85,10.8701,10.85,10.8634,654000.0
2005-12-21 15:30:00,16.22,16.24,16.22,16.24,663300.0,10.8634,10.8767,10.8634,10.8767,663300.0
2005-12-21 15:40:00,16.24,16.25,16.21,16.24,654900.0,10.8767,10.8834,10.8567,10.8767,654900.0
2005-12-21 15:50:00,16.24,16.31,16.21,16.22,1248300.0,10.8767,10.9236,10.8567,10.8634,1248300.0
2005-12-22 09:30:00,16.22,16.27,16.2,16.23,1345200.0,10.8634,10.8968,10.85,10.8701,1345200.0
2005-12-22 09:40:00,16.23,16.23,16.18,16.2,879600.0,10.8701,10.8701,10.8366,10.85,879600.0
2005-12-22 09:50:00,16.2,16.22,16.18,16.2,544200.0,10.85,10.8634,10.8366,10.85,544200.0
2005-12-22 10:00:00,16.2,16.22,16.17,16.17,646200.0,10.85,10.8634,10.8299,10.8299,646200.0
2005-12-22 10:10:00,16.18,16.19,16.15,16.16,643500.0,10.8366,10.8433,10.8165,10.8232,643500.0
2005-12-22 10:20:00,16.16,16.19,16.15,16.18,457200.0,10.8232,10.8433,10.8165,10.8366,457200.0
2005-12-22 10:30:00,16.18,16.18,16.15,16.15,397200.0,10.8366,10.8366,10.8165,10.8165,397200.0
2005-12-22 10:40:00,16.16,16.16,16.12,16.13,626100.0,10.8232,10.8232,10.7964,10.8031,626100.0
2005-12-22 10:50:00,16.13,16.18,16.13,16.18,817200.0,10.8031,10.8366,10.8031,10.8366,817200.0
2005-12-22 11:00:00,16.18,16.23,16.17,16.22,748200.0,10.8366,10.8701,10.8299,10.8634,748200.0
2005-12-22 11:10:00,16.22,16.26,16.21,16.23,488400.0,10.8634,10.8901,10.8567,10.8701,488400.0
2005-12-22 11:20:00,16.23,16.24,16.22,16.23,461400.0,10.8701,10.8767,10.8634,10.8701,461400.0
2005-12-22 11:30:00,16.23,16.23,16.2,16.2,360300.0,10.8701,10.8701,10.85,10.85,360300.0
2005-12-22 11:40:00,16.2,16.22,16.19,16.2,361500.0,10.85,10.8634,10.8433,10.85,361500.0
2005-12-22 11:50:00,16.2,16.2,16.18,16.19,352200.0,10.85,10.85,10.8366,10.8433,352200.0
2005-12-22 12:00:00,16.2,16.2,16.16,16.17,443700.0,10.85,10.85,10.8232,10.8299,443700.0
2005-12-22 12:10:00,16.16,16.19,16.16,16.16,191400.0,10.8232,10.8433,10.8232,10.8232,191400.0
2005-12-22 12:20:00,16.17,16.18,16.16,16.17,265200.0,10.8299,10.8366,10.8232,10.8299,265200.0
2005-12-22 12:30:00,16.17,16.17,16.15,16.16,182700.0,10.8299,10.8299,10.8165,10.8232,182700.0
2005-12-22 12:40:00,16.16,16.17,16.15,16.15,347100.0,10.8232,10.8299,10.8165,10.8165,347100.0
2005-12-22 12:50:00,16.15,16.16,16.14,16.15,338100.0,10.8165,10.8232,10.8098,10.8165,338100.0
2005-12-22 13:00:00,16.15,16.17,16.15,16.16,231300.0,10.8165,10.8299,10.8165,10.8232,231300.0
2005-12-22 13:10:00,16.16,16.16,16.14,16.16,265200.0,10.8232,10.8232,10.8098,10.8232,265200.0
2005-12-22 13:20:00,16.16,16.16,16.15,16.15,233700.0,10.8232,10.8232,10.8165,10.8165,233700.0
2005-12-22 13:30:00,16.15,16.19,16.15,16.18,293400.0,10.8165,10.8433,10.8165,10.8366,293400.0
2005-12-22 13:40:00,16.18,16.2,16.16,16.18,323400.0,10.8366,10.85,10.8232,10.8366,323400.0
2005-12-22 13:50:00,16.18,16.2,16.17,16.18,293700.0,10.8366,10.85,10.8299,10.8366,293700.0
2005-12-22 14:00:00,16.18,16.19,16.17,16.19,282900.0,10.8366,10.8433,10.8299,10.8433,282900.0
2005-12-22 14:10:00,16.19,16.21,16.18,16.2,444000.0,10.8433,10.8567,10.8366,10.85,444000.0
2005-12-22 14:20:00,16.2,16.2,16.17,16.19,343200.0,10.85,10.85,10.8299,10.8433,343200.0
2005-12-22 14:30:00,16.19,16.21,16.17,16.18,382500.0,10.8433,10.8567,10.8299,10.8366,382500.0
2005-12-22 14:40:00,16.17,16.18,16.15,16.17,496200.0,10.8299,10.8366,10.8165,10.8299,496200.0
2005-12-22 14:50:00,16.17,16.18,16.16,16.17,732600.0,10.8299,10.8366,10.8232,10.8299,732600.0
2005-12-22 15:00:00,16.17,16.18,16.16,16.16,301200.0,10.8299,10.8366,10.8232,10.8232,301200.0
2005-12-22 15:10:00,16.17,16.19,16.16,16.18,521700.0,10.8299,10.8433,10.8232,10.8366,521700.0
2005-12-22 15:20:00,16.18,16.22,16.18,16.21,652200.0,10.8366,10.8634,10.8366,10.8567,652200.0
2005-12-22 15:30:00,16.21,16.22,16.2,16.21,581400.0,10.8567,10.8634,10.85,10.8567,581400.0
2005-12-22 15:40:00,16.21,16.22,16.19,16.2,639600.0,10.8567,10.8634,10.8433,10.85,639600.0
2005-12-22 15:50:00,16.19,16.22,16.18,16.22,1167300.0,10.8433,10.8634,10.8366,10.8634,1167300.0
2005-12-23 09:30:00,16.17,16.19,16.06,16.18,1396500.0,10.8299,10.8433,10.7562,10.8366,1396500.0
2005-12-23 09:40:00,16.18,16.19,16.15,16.18,650400.0,10.8366,10.8433,10.8165,10.8366,650400.0
2005-12-23 09:50:00,16.18,16.18,16.16,16.17,792000.0,10.8366,10.8366,10.8232,10.8299,792000.0
2005-12-23 10:00:00,16.17,16.18,16.15,16.16,973200.0,10.8299,10.8366,10.8165,10.8232,973200.0
2005-12-23 10:10:00,16.16,16.16,16.15,16.15,764700.0,10.8232,10.8232,10.8165,10.8165,764700.0
2005-12-23 10:20:00,16.15,16.16,16.14,16.15,746400.0,10.8165,10.8232,10.8098,10.8165,746400.0
2005-12-23 10:30:00,16.15,16.15,16.13,16.13,704700.0,10.8165,10.8165,10.8031,10.8031,704700.0
2005-12-23 10:40:00,16.13,16.13,16.12,16.13,606900.0,10.8031,10.8031,10.7964,10.8031,606900.0
2005-12-23 10:50:00,16.13,16.13,16.11,16.12,895800.0,10.8031,10.8031,10.7897,10.7964,895800.0
2005-12-23 11:00:00,16.12,16.13,16.11,16.12,595200.0,10.7964,10.8031,10.7897,10.7964,595200.0
2005-12-23 11:10:00,16.13,16.15,16.12,16.14,419100.0,10.8031,10.8165,10.7964,10.8098,419100.0
2005-12-23 11:20:00,16.14,16.15,16.14,16.14,402300.0,10.8098,10.8165,10.8098,10.8098,402300.0
2005-12-23 11:30:00,16.15,16.15,16.14,16.15,349500.0,10.8165,10.8165,10.8098,10.8165,349500.0
2005-12-23 11:40:00,16.15,16.15,16.12,16.13,378300.0,10.8165,10.8165,10.7964,10.8031,378300.0
2005-12-23 11:50:00,16.13,16.15,16.12,16.15,629400.0,10.8031,10.8165,10.7964,10.8165,629400.0
2005-12-23 12:00:00,16.15,16.16,16.14,16.15,531300.0,10.8165,10.8232,10.8098,10.8165,531300.0
2005-12-23 12:10:00,16.15,16.16,16.15,16.16,409800.0,10.8165,10.8232,10.8165,10.8232,409800.0
2005-12-23 12:20:00,16.16,16.17,16.14,16.17,664500.0,10.8232,10.8299,10.8098,10.8299,664500.0
2005-12-23 12:30:00,16.16,16.19,16.16,16.18,276000.0,10.8232,10.8433,10.8232,10.8366,276000.0
2005-12-23 12:40:00,16.17,16.19,16.17,16.17,310800.0,10.8299,10.8433,10.8299,10.8299,310800.0
2005-12-23 12:50:00,16.17,16.19,16.17,16.18,400800.0,10.8299,10.8433,10.8299,10.8366,400800.0
2005-12-23 13:00:00,16.18,16.19,16.17,16.18,377100.0,10.8366,10.8433,10.8299,10.8366,377100.0
2005-12-23 13:10:00,16.19,16.19,16.18,16.19,582600.0,10.8433,10.8433,10.8366,10.8433,582600.0
2005-12-23 13:20:00,16.19,16.19,16.14,16.14,330900.0,10.8433,10.8433,10.8098,10.8098,330900.0
2005-12-23 13:30:00,16.14,16.16,16.13,16.16,286500.0,10.8098,10.8232,10.8031,10.8232,286500.0
2005-12-23 13:40:00,16.16,16.17,16.15,16.17,518100.0,10.8232,10.8299,10.8165,10.8299,518100.0
2005-12-23 13:50:00,16.17,16.17,16.14,16.16,251400.0,10.8299,10.8299,10.8098,10.8232,251400.0
2005-12-23 14:00:00,16.16,16.17,16.15,16.15,310800.0,10.8232,10.8299,10.8165,10.8165,310800.0
2005-12-23 14:10:00,16.15,16.15,16.12,16.12,630000.0,10.8165,10.8165,10.7964,10.7964,630000.0
2005-12-23 14:20:00,16.12,16.13,16.11,16.13,346500.0,10.7964,10.8031,10.7897,10.8031,346500.0
2005-12-23 14:30:00,16.13,16.14,16.12,16.13,329700.0,10.8031,10.8098,10.7964,10.8031,329700.0
2005-12-23 14:40:00,16.13,16.16,16.12,16.14,481500.0,10.8031,10.8232,10.7964,10.8098,481500.0
2005-12-23 14:50:00,16.14,16.15,16.12,16.13,635400.0,10.8098,10.8165,10.7964,10.8031,635400.0
2005-12-23 15:00:00,16.13,16.14,16.12,16.14,214500.0,10.8031,10.8098,10.7964,10.8098,214500.0
2005-12-23 15:10:00,16.14,16.14,16.12,16.12,565800.0,10.8098,10.8098,10.7964,10.7964,565800.0
2005-12-23 15:20:00,16.12,16.13,16.11,16.12,402300.0,10.7964,10.8031,10.7897,10.7964,402300.0
2005-12-23 15:30:00,16.11,16.13,16.11,16.12,420600.0,10.7897,10.8031,10.7897,10.7964,420600.0
2005-12-23 15:40:00,16.13,16.13,16.11,16.13,426300.0,10.8031,10.8031,10.7897,10.8031,426300.0
2005-12-23 15:50:00,16.13,16.13,16.11,16.12,755700.0,10.8031,10.8031,10.7897,10.7964,755700.0
2005-12-27 09:30:00,16.14,16.15,16.12,16.13,1413000.0,10.8098,10.8165,10.7964,10.8031,1413000.0
2005-12-27 09:40:00,16.13,16.14,16.09,16.1,589200.0,10.8031,10.8098,10.7763,10.783,589200.0
2005-12-27 09:50:00,16.1,16.12,16.09,16.1,815400.0,10.783,10.7964,10.7763,10.783,815400.0
2005-12-27 10:00:00,16.11,16.11,16.09,16.09,663000.0,10.7897,10.7897,10.7763,10.7763,663000.0
2005-12-27 10:10:00,16.09,16.1,16.05,16.06,720000.0,10.7763,10.783,10.7495,10.7562,720000.0
2005-12-27 10:20:00,16.06,16.08,16.05,16.07,797100.0,10.7562,10.7696,10.7495,10.7629,797100.0
2005-12-27 10:30:00,16.07,16.07,16.03,16.04,717600.0,10.7629,10.7629,10.7361,10.7428,717600.0
2005-12-27 10:40:00,16.03,16.06,16.03,16.04,604500.0,10.7361,10.7562,10.7361,10.7428,604500.0
2005-12-27 10:50:00,16.04,16.04,16.0,16.01,621900.0,10.7428,10.7428,10.716,10.7227,621900.0
2005-12-27 11:00:00,16.0,16.01,15.96,15.97,1453800.0,10.716,10.7227,10.6892,10.6959,1453800.0
2005-12-27 11:10:00,15.97,15.97,15.92,15.93,1550400.0,10.6959,10.6959,10.6624,10.6691,1550400.0
2005-12-27 11:20:00,15.93,15.95,15.9,15.9,1382700.0,10.6691,10.6825,10.649,10.649,1382700.0
2005-12-27 11:30:00,15.9,15.91,15.88,15.88,1275900.0,10.649,10.6557,10.6356,10.6356,1275900.0
2005-12-27 11:40:00,15.88,15.88,15.81,15.83,1663500.0,10.6356,10.6356,10.5888,10.6022,1663500.0
2005-12-27 11:50:00,15.83,15.83,15.79,15.81,1208400.0,10.6022,10.6022,10.5754,10.5888,1208400.0
2005-12-27 12:00:00,15.81,15.83,15.79,15.8,1747500.0,10.5888,10.6022,10.5754,10.5821,1747500.0
2005-12-27 12:10:00,15.81,15.86,15.8,15.86,1101300.0,10.5888,10.6222,10.5821,10.6222,1101300.0
2005-12-27 12:20:00,15.86,15.91,15.85,15.9,820800.0,10.6222,10.6557,10.6155,10.649,820800.0
2005-12-27 12:30:00,15.9,15.93,15.89,15.93,973200.0,10.649,10.6691,10.6423,10.6691,973200.0
2005-12-27 12:40:00,15.93,15.94,15.91,15.92,613500.0,10.6691,10.6758,10.6557,10.6624,613500.0
2005-12-27 12:50:00,15.92,15.93,15.91,15.93,712800.0,10.6624,10.6691,10.6557,10.6691,712800.0
2005-12-27 13:00:00,15.93,15.93,15.91,15.92,584400.0,10.6691,10.6691,10.6557,10.6624,584400.0
2005-12-27 13:10:00,15.91,15.93,15.91,15.93,463500.0,10.6557,10.6691,10.6557,10.6691,463500.0
2005-12-27 13:20:00,15.93,15.93,15.87,15.88,1298700.0,10.6691,10.6691,10.6289,10.6356,1298700.0
2005-12-27 13:30:00,15.88,15.9,15.86,15.87,932400.0,10.6356,10.649,10.6222,10.6289,932400.0
2005-12-27 13:40:00,15.87,15.88,15.86,15.87,800400.0,10.6289,10.6356,10.6222,10.6289,800400.0
2005-12-27 13:50:00,15.86,15.87,15.84,15.85,563400.0,10.6222,10.6289,10.6088,10.6155,563400.0
2005-12-27 14:00:00,15.85,15.87,15.84,15.85,536100.0,10.6155,10.6289,10.6088,10.6155,536100.0
2005-12-27 14:10:00,15.85,15.87,15.84,15.86,741600.0,10.6155,10.6289,10.6088,10.6222,741600.0
2005-12-27 14:20:00,15.86,15.88,15.85,15.88,960300.0,10.6222,10.6356,10.6155,10.6356,960300.0
2005-12-27 14:30:00,15.88,15.88,15.85,15.85,675900.0,10.6356,10.6356,10.6155,10.6155,675900.0
2005-12-27 14:40:00,15.85,15.87,15.84,15.87,739200.0,10.6155,10.6289,10.6088,10.6289,739200.0
2005-12-27 14:50:00,15.87,15.91,15.87,15.9,903000.0,10.6289,10.6557,10.6289,10.649,903000.0
2005-12-27 15:00:00,15.9,15.91,15.88,15.88,888000.0,10.649,10.6557,10.6356,10.6356,888000.0
2005-12-27 15:10:00,15.88,15.9,15.87,15.87,944700.0,10.6356,10.649,10.6289,10.6289,944700.0
2005-12-27 15:20:00,15.87,15.91,15.87,15.91,892500.0,10.6289,10.6557,10.6289,10.6557,892500.0
2005-12-27 15:30:00,15.91,15.92,15.9,15.91,1436100.0,10.6557,10.6624,10.649,10.6557,1436100.0
2005-12-27 15:40:00,15.91,15.92,15.88,15.9,1536000.0,10.6557,10.6624,10.6356,10.649,1536000.0
2005-12-27 15:50:00,15.9,15.92,15.89,15.91,1640400.0,10.649,10.6624,10.6423,10.6557,1640400.0
2005-12-28 09:30:00,15.95,16.01,15.92,15.97,1389000.0,10.6825,10.7227,10.6624,10.6959,1389000.0
2005-12-28 09:40:00,15.98,16.02,15.96,16.0,1252500.0,10.7026,10.7294,10.6892,10.716,1252500.0
2005-12-28 09:50:00,16.0,16.06,15.99,16.05,959700.0,10.716,10.7562,10.7093,10.7495,959700.0
2005-12-28 10:00:00,16.05,16.07,16.03,16.03,892800.0,10.7495,10.7629,10.7361,10.7361,892800.0
2005-12-28 10:10:00,16.03,16.05,16.01,16.03,446100.0,10.7361,10.7495,10.7227,10.7361,446100.0
2005-12-28 10:20:00,16.03,16.04,16.0,16.01,419700.0,10.7361,10.7428,10.716,10.7227,419700.0
2005-12-28 10:30:00,16.0,16.03,15.99,15.99,366300.0,10.716,10.7361,10.7093,10.7093,366300.0
2005-12-28 10:40:00,15.99,16.02,15.97,15.98,364500.0,10.7093,10.7294,10.6959,10.7026,364500.0
2005-12-28 10:50:00,15.98,16.01,15.97,15.99,384600.0,10.7026,10.7227,10.6959,10.7093,384600.0
2005-12-28 11:00:00,15.99,16.05,15.99,16.05,826500.0,10.7093,10.7495,10.7093,10.7495,826500.0
2005-12-28 11:10:00,16.04,16.09,16.04,16.08,1339800.0,10.7428,10.7763,10.7428,10.7696,1339800.0
2005-12-28 11:20:00,16.08,16.1,16.08,16.09,505200.0,10.7696,10.783,10.7696,10.7763,505200.0
2005-12-28 11:30:00,16.1,16.1,16.08,16.08,457500.0,10.783,10.783,10.7696,10.7696,457500.0
2005-12-28 11:40:00,16.08,16.1,16.06,16.06,504300.0,10.7696,10.783,10.7562,10.7562,504300.0
2005-12-28 11:50:00,16.06,16.07,16.05,16.06,228000.0,10.7562,10.7629,10.7495,10.7562,228000.0
2005-12-28 12:00:00,16.06,16.07,16.05,16.06,361800.0,10.7562,10.7629,10.7495,10.7562,361800.0
2005-12-28 12:10:00,16.06,16.08,16.05,16.07,230700.0,10.7562,10.7696,10.7495,10.7629,230700.0
2005-12-28 12:20:00,16.07,16.08,16.06,16.06,297900.0,10.7629,10.7696,10.7562,10.7562,297900.0
2005-12-28 12:30:00,16.06,16.07,16.05,16.06,270600.0,10.7562,10.7629,10.7495,10.7562,270600.0
2005-12-28 12:40:00,16.06,16.07,16.05,16.07,226500.0,10.7562,10.7629,10.7495,10.7629,226500.0
2005-12-28 12:50:00,16.07,16.08,16.07,16.08,200100.0,10.7629,10.7696,10.7629,10.7696,200100.0
2005-12-28 13:00:00,16.08,16.08,16.07,16.07,211200.0,10.7696,10.7696,10.7629,10.7629,211200.0
2005-12-28 13:10:00,16.07,16.08,16.05,16.06,286500.0,10.7629,10.7696,10.7495,10.7562,286500.0
2005-12-28 13:20:00,16.05,16.06,16.03,16.03,315300.0,10.7495,10.7562,10.7361,10.7361,315300.0
2005-12-28 13:30:00,16.03,16.05,16.03,16.05,296700.0,10.7361,10.7495,10.7361,10.7495,296700.0
2005-12-28 13:40:00,16.05,16.06,16.04,16.05,267300.0,10.7495,10.7562,10.7428,10.7495,267300.0
2005-12-28 13:50:00,16.05,16.06,16.04,16.05,243900.0,10.7495,10.7562,10.7428,10.7495,243900.0
2005-12-28 14:00:00,16.05,16.06,16.04,16.05,206100.0,10.7495,10.7562,10.7428,10.7495,206100.0
2005-12-28 14:10:00,16.05,16.06,16.03,16.04,239100.0,10.7495,10.7562,10.7361,10.7428,239100.0
2005-12-28 14:20:00,16.03,16.06,16.03,16.04,417300.0,10.7361,10.7562,10.7361,10.7428,417300.0
2005-12-28 14:30:00,16.04,16.08,16.04,16.05,548400.0,10.7428,10.7696,10.7428,10.7495,548400.0
2005-12-28 14:40:00,16.05,16.06,16.04,16.05,378000.0,10.7495,10.7562,10.7428,10.7495,378000.0
2005-12-28 14:50:00,16.05,16.06,16.04,16.05,315300.0,10.7495,10.7562,10.7428,10.7495,315300.0
2005-12-28 15:00:00,16.05,16.05,16.03,16.03,369300.0,10.7495,10.7495,10.7361,10.7361,369300.0
2005-12-28 15:10:00,16.03,16.04,16.03,16.03,403500.0,10.7361,10.7428,10.7361,10.7361,403500.0
2005-12-28 15:20:00,16.03,16.04,16.02,16.02,455400.0,10.7361,10.7428,10.7294,10.7294,455400.0
2005-12-28 15:30:00,16.02,16.03,15.98,15.99,890700.0,10.7294,10.7361,10.7026,10.7093,890700.0
2005-12-28 15:40:00,15.99,16.01,15.97,15.97,695400.0,10.7093,10.7227,10.6959,10.6959,695400.0
2005-12-28 15:50:00,15.97,15.99,15.95,15.95,1275900.0,10.6959,10.7093,10.6825,10.6825,1275900.0
2005-12-29 09:30:00,15.96,15.99,15.93,15.98,983100.0,10.6892,10.7093,10.6691,10.7026,983100.0
2005-12-29 09:40:00,15.98,16.01,15.95,15.96,414000.0,10.7026,10.7227,10.6825,10.6892,414000.0
2005-12-29 09:50:00,15.96,15.99,15.96,15.99,402600.0,10.6892,10.7093,10.6892,10.7093,402600.0
2005-12-29 10:00:00,16.0,16.0,15.97,15.97,516900.0,10.716,10.716,10.6959,10.6959,516900.0
2005-12-29 10:10:00,15.98,15.98,15.96,15.96,396000.0,10.7026,10.7026,10.6892,10.6892,396000.0
2005-12-29 10:20:00,15.96,15.97,15.94,15.95,253200.0,10.6892,10.6959,10.6758,10.6825,253200.0
2005-12-29 10:30:00,15.95,15.95,15.92,15.92,448500.0,10.6825,10.6825,10.6624,10.6624,448500.0
2005-12-29 10:40:00,15.93,15.93,15.89,15.89,539400.0,10.6691,10.6691,10.6423,10.6423,539400.0
2005-12-29 10:50:00,15.89,15.92,15.89,15.9,357300.0,10.6423,10.6624,10.6423,10.649,357300.0
2005-12-29 11:00:00,15.9,15.95,15.9,15.92,417900.0,10.649,10.6825,10.649,10.6624,417900.0
2005-12-29 11:10:00,15.92,15.92,15.9,15.9,420000.0,10.6624,10.6624,10.649,10.649,420000.0
2005-12-29 11:20:00,15.9,15.93,15.9,15.92,280800.0,10.649,10.6691,10.649,10.6624,280800.0
2005-12-29 11:30:00,15.92,15.93,15.91,15.92,349200.0,10.6624,10.6691,10.6557,10.6624,349200.0
2005-12-29 11:40:00,15.92,15.92,15.91,15.91,209700.0,10.6624,10.6624,10.6557,10.6557,209700.0
2005-12-29 11:50:00,15.91,15.92,15.91,15.91,183600.0,10.6557,10.6624,10.6557,10.6557,183600.0
2005-12-29 12:00:00,15.91,15.91,15.89,15.91,366900.0,10.6557,10.6557,10.6423,10.6557,366900.0
2005-12-29 12:10:00,15.91,15.91,15.87,15.88,204900.0,10.6557,10.6557,10.6289,10.6356,204900.0
2005-12-29 12:20:00,15.87,15.88,15.87,15.88,233100.0,10.6289,10.6356,10.6289,10.6356,233100.0
2005-12-29 12:30:00,15.87,15.9,15.87,15.89,1143900.0,10.6289,10.649,10.6289,10.6423,1143900.0
2005-12-29 12:40:00,15.89,15.89,15.88,15.89,1037400.0,10.6423,10.6423,10.6356,10.6423,1037400.0
2005-12-29 12:50:00,15.89,15.9,15.88,15.89,790200.0,10.6423,10.649,10.6356,10.6423,790200.0
2005-12-29 13:00:00,15.89,15.9,15.87,15.87,453000.0,10.6423,10.649,10.6289,10.6289,453000.0
2005-12-29 13:10:00,15.87,15.87,15.85,15.85,606600.0,10.6289,10.6289,10.6155,10.6155,606600.0
2005-12-29 13:20:00,15.85,15.86,15.84,15.85,235800.0,10.6155,10.6222,10.6088,10.6155,235800.0
2005-12-29 13:30:00,15.84,15.85,15.84,15.84,397200.0,10.6088,10.6155,10.6088,10.6088,397200.0
2005-12-29 13:40:00,15.84,15.85,15.81,15.81,846300.0,10.6088,10.6155,10.5888,10.5888,846300.0
2005-12-29 13:50:00,15.82,15.82,15.81,15.82,554700.0,10.5955,10.5955,10.5888,10.5955,554700.0
2005-12-29 14:00:00,15.82,15.84,15.81,15.84,472500.0,10.5955,10.6088,10.5888,10.6088,472500.0
2005-12-29 14:10:00,15.84,15.87,15.84,15.86,472800.0,10.6088,10.6289,10.6088,10.6222,472800.0
2005-12-29 14:20:00,15.86,15.87,15.85,15.86,354300.0,10.6222,10.6289,10.6155,10.6222,354300.0
2005-12-29 14:30:00,15.86,15.89,15.85,15.87,470400.0,10.6222,10.6423,10.6155,10.6289,470400.0
2005-12-29 14:40:00,15.87,15.87,15.86,15.86,423300.0,10.6289,10.6289,10.6222,10.6222,423300.0
2005-12-29 14:50:00,15.86,15.87,15.85,15.87,515100.0,10.6222,10.6289,10.6155,10.6289,515100.0
2005-12-29 15:00:00,15.87,15.88,15.86,15.86,677700.0,10.6289,10.6356,10.6222,10.6222,677700.0
2005-12-29 15:10:00,15.87,15.87,15.84,15.84,1222800.0,10.6289,10.6289,10.6088,10.6088,1222800.0
2005-12-29 15:20:00,15.84,15.84,15.83,15.84,819900.0,10.6088,10.6088,10.6022,10.6088,819900.0
2005-12-29 15:30:00,15.84,15.85,15.83,15.84,720300.0,10.6088,10.6155,10.6022,10.6088,720300.0
2005-12-29 15:40:00,15.85,15.86,15.83,15.86,1260300.0,10.6155,10.6222,10.6022,10.6222,1260300.0
2005-12-29 15:50:00,15.85,15.86,15.82,15.83,1489200.0,10.6155,10.6222,10.5955,10.6022,1489200.0
2005-12-30 09:30:00,15.82,15.82,15.68,15.7,1783500.0,10.5955,10.5955,10.5017,10.5151,1783500.0
2005-12-30 09:40:00,15.71,15.76,15.69,15.75,1462800.0,10.5218,10.5553,10.5084,10.5486,1462800.0
2005-12-30 09:50:00,15.75,15.82,15.74,15.78,1402500.0,10.5486,10.5955,10.5419,10.5687,1402500.0
2005-12-30 10:00:00,15.78,15.78,15.72,15.73,856800.0,10.5687,10.5687,10.5285,10.5352,856800.0
2005-12-30 10:10:00,15.74,15.75,15.7,15.71,1029600.0,10.5419,10.5486,10.5151,10.5218,1029600.0
2005-12-30 10:20:00,15.71,15.71,15.69,15.7,666600.0,10.5218,10.5218,10.5084,10.5151,666600.0
2005-12-30 10:30:00,15.7,15.7,15.68,15.7,537000.0,10.5151,10.5151,10.5017,10.5151,537000.0
2005-12-30 10:40:00,15.69,15.69,15.63,15.64,1446000.0,10.5084,10.5084,10.4682,10.4749,1446000.0
2005-12-30 10:50:00,15.64,15.68,15.62,15.67,1300200.0,10.4749,10.5017,10.4615,10.495,1300200.0
2005-12-30 11:00:00,15.67,15.7,15.65,15.69,582600.0,10.495,10.5151,10.4816,10.5084,582600.0
2005-12-30 11:10:00,15.69,15.7,15.68,15.69,591600.0,10.5084,10.5151,10.5017,10.5084,591600.0
2005-12-30 11:20:00,15.69,15.71,15.69,15.69,494100.0,10.5084,10.5218,10.5084,10.5084,494100.0
2005-12-30 11:30:00,15.69,15.71,15.69,15.7,489300.0,10.5084,10.5218,10.5084,10.5151,489300.0
2005-12-30 11:40:00,15.7,15.72,15.69,15.7,474000.0,10.5151,10.5285,10.5084,10.5151,474000.0
2005-12-30 11:50:00,15.7,15.7,15.69,15.7,288600.0,10.5151,10.5151,10.5084,10.5151,288600.0
2005-12-30 12:00:00,15.7,15.72,15.68,15.72,655500.0,10.5151,10.5285,10.5017,10.5285,655500.0
2005-12-30 12:10:00,15.72,15.73,15.71,15.72,374400.0,10.5285,10.5352,10.5218,10.5285,374400.0
2005-12-30 12:20:00,15.72,15.74,15.72,15.74,343800.0,10.5285,10.5419,10.5285,10.5419,343800.0
2005-12-30 12:30:00,15.74,15.74,15.72,15.73,382200.0,10.5419,10.5419,10.5285,10.5352,382200.0
2005-12-30 12:40:00,15.73,15.73,15.7,15.7,372600.0,10.5352,10.5352,10.5151,10.5151,372600.0
2005-12-30 12:50:00,15.7,15.71,15.7,15.7,353400.0,10.5151,10.5218,10.5151,10.5151,353400.0
2005-12-30 13:00:00,15.71,15.72,15.69,15.69,201000.0,10.5218,10.5285,10.5084,10.5084,201000.0
2005-12-30 13:10:00,15.69,15.7,15.69,15.7,303000.0,10.5084,10.5151,10.5084,10.5151,303000.0
2005-12-30 13:20:00,15.7,15.7,15.68,15.7,556800.0,10.5151,10.5151,10.5017,10.5151,556800.0
2005-12-30 13:30:00,15.7,15.7,15.69,15.7,180900.0,10.5151,10.5151,10.5084,10.5151,180900.0
2005-12-30 13:40:00,15.7,15.7,15.68,15.69,247200.0,10.5151,10.5151,10.5017,10.5084,247200.0
2005-12-30 13:50:00,15.69,15.71,15.69,15.7,303300.0,10.5084,10.5218,10.5084,10.5151,303300.0
2005-12-30 14:00:00,15.69,15.73,15.69,15.71,450600.0,10.5084,10.5352,10.5084,10.5218,450600.0
2005-12-30 14:10:00,15.71,15.73,15.71,15.72,246000.0,10.5218,10.5352,10.5218,10.5285,246000.0
2005-12-30 14:20:00,15.72,15.72,15.7,15.7,278100.0,10.5285,10.5285,10.5151,10.5151,278100.0
2005-12-30 14:30:00,15.7,15.7,15.68,15.7,424500.0,10.5151,10.5151,10.5017,10.5151,424500.0
2005-12-30 14:40:00,15.7,15.7,15.68,15.69,444600.0,10.5151,10.5151,10.5017,10.5084,444600.0
2005-12-30 14:50:00,15.69,15.7,15.68,15.69,515400.0,10.5084,10.5151,10.5017,10.5084,515400.0
2005-12-30 15:00:00,15.69,15.69,15.67,15.67,723600.0,10.5084,10.5084,10.495,10.495,723600.0
2005-12-30 15:10:00,15.67,15.68,15.62,15.62,1757400.0,10.495,10.5017,10.4615,10.4615,1757400.0
2005-12-30 15:20:00,15.62,15.66,15.62,15.65,1165800.0,10.4615,10.4883,10.4615,10.4816,1165800.0
2005-12-30 15:30:00,15.65,15.66,15.64,15.64,986400.0,10.4816,10.4883,10.4749,10.4749,986400.0
2005-12-30 15:40:00,15.64,15.66,15.63,15.65,1242600.0,10.4749,10.4883,10.4682,10.4816,1242600.0
2005-12-30 15:50:00,15.64,15.65,15.58,15.59,2743500.0,10.4749,10.4816,10.4347,10.4414,2743500.0
2006-01-03 09:30:00,15.45,15.55,15.43,15.43,3896700.0,10.3476,10.4146,10.3343,10.3343,3896700.0
2006-01-03 09:40:00,15.43,15.45,15.35,15.36,2882100.0,10.3343,10.3476,10.2807,10.2874,2882100.0
2006-01-03 09:50:00,15.36,15.38,15.19,15.21,4718100.0,10.2874,10.3008,10.1735,10.1869,4718100.0
2006-01-03 10:00:00,15.21,15.28,15.2,15.25,3643800.0,10.1869,10.2338,10.1802,10.2137,3643800.0
2006-01-03 10:10:00,15.25,15.33,15.25,15.3,3408300.0,10.2137,10.2673,10.2137,10.2472,3408300.0
2006-01-03 10:20:00,15.3,15.32,15.24,15.27,2048400.0,10.2472,10.2606,10.207,10.2271,2048400.0
2006-01-03 10:30:00,15.27,15.29,15.26,15.27,1582200.0,10.2271,10.2405,10.2204,10.2271,1582200.0
2006-01-03 10:40:00,15.27,15.32,15.27,15.28,2412300.0,10.2271,10.2606,10.2271,10.2338,2412300.0
2006-01-03 10:50:00,15.29,15.32,15.27,15.29,930600.0,10.2405,10.2606,10.2271,10.2405,930600.0
2006-01-03 11:00:00,15.29,15.31,15.28,15.29,1173300.0,10.2405,10.2539,10.2338,10.2405,1173300.0
2006-01-03 11:10:00,15.29,15.3,15.27,15.3,1226100.0,10.2405,10.2472,10.2271,10.2472,1226100.0
2006-01-03 11:20:00,15.3,15.32,15.29,15.3,889200.0,10.2472,10.2606,10.2405,10.2472,889200.0
2006-01-03 11:30:00,15.3,15.32,15.29,15.3,853500.0,10.2472,10.2606,10.2405,10.2472,853500.0
2006-01-03 11:40:00,15.3,15.31,15.3,15.3,863400.0,10.2472,10.2539,10.2472,10.2472,863400.0
2006-01-03 11:50:00,15.3,15.33,15.3,15.32,1222200.0,10.2472,10.2673,10.2472,10.2606,1222200.0
2006-01-03 12:00:00,15.32,15.35,15.3,15.34,1926600.0,10.2606,10.2807,10.2472,10.274,1926600.0
2006-01-03 12:10:00,15.34,15.34,15.32,15.32,917400.0,10.274,10.274,10.2606,10.2606,917400.0
2006-01-03 12:20:00,15.32,15.32,15.28,15.29,979800.0,10.2606,10.2606,10.2338,10.2405,979800.0
2006-01-03 12:30:00,15.29,15.3,15.28,15.29,967200.0,10.2405,10.2472,10.2338,10.2405,967200.0
2006-01-03 12:40:00,15.29,15.33,15.27,15.32,1209300.0,10.2405,10.2673,10.2271,10.2606,1209300.0
2006-01-03 12:50:00,15.33,15.33,15.31,15.31,1287600.0,10.2673,10.2673,10.2539,10.2539,1287600.0
2006-01-03 13:00:00,15.31,15.33,15.3,15.33,810600.0,10.2539,10.2673,10.2472,10.2673,810600.0
2006-01-03 13:10:00,15.33,15.33,15.3,15.3,1014300.0,10.2673,10.2673,10.2472,10.2472,1014300.0
2006-01-03 13:20:00,15.29,15.31,15.28,15.3,1263300.0,10.2405,10.2539,10.2338,10.2472,1263300.0
2006-01-03 13:30:00,15.3,15.32,15.29,15.31,871500.0,10.2472,10.2606,10.2405,10.2539,871500.0
2006-01-03 13:40:00,15.31,15.32,15.29,15.29,645000.0,10.2539,10.2606,10.2405,10.2405,645000.0
2006-01-03 13:50:00,15.29,15.32,15.28,15.31,890400.0,10.2405,10.2606,10.2338,10.2539,890400.0
2006-01-03 14:00:00,15.31,15.33,15.3,15.32,1794300.0,10.2539,10.2673,10.2472,10.2606,1794300.0
2006-01-03 14:10:00,15.32,15.33,15.29,15.29,1340400.0,10.2606,10.2673,10.2405,10.2405,1340400.0
2006-01-03 14:20:00,15.29,15.3,15.27,15.27,1408500.0,10.2405,10.2472,10.2271,10.2271,1408500.0
2006-01-03 14:30:00,15.27,15.3,15.27,15.29,1449300.0,10.2271,10.2472,10.2271,10.2405,1449300.0
2006-01-03 14:40:00,15.3,15.34,15.29,15.33,2331300.0,10.2472,10.274,10.2405,10.2673,2331300.0
2006-01-03 14:50:00,15.33,15.36,15.32,15.36,1743300.0,10.2673,10.2874,10.2606,10.2874,1743300.0
2006-01-03 15:00:00,15.36,15.41,15.35,15.39,1602300.0,10.2874,10.3209,10.2807,10.3075,1602300.0
2006-01-03 15:10:00,15.4,15.4,15.33,15.36,2142900.0,10.3142,10.3142,10.2673,10.2874,2142900.0
2006-01-03 15:20:00,15.37,15.4,15.36,15.38,1910700.0,10.2941,10.3142,10.2874,10.3008,1910700.0
2006-01-03 15:30:00,15.37,15.38,15.35,15.36,1753200.0,10.2941,10.3008,10.2807,10.2874,1753200.0
2006-01-03 15:40:00,15.36,15.39,15.35,15.38,1664100.0,10.2874,10.3075,10.2807,10.3008,1664100.0
2006-01-03 15:50:00,15.38,15.41,15.36,15.41,2632800.0,10.3008,10.3209,10.2874,10.3209,2632800.0
2006-01-04 09:30:00,15.41,15.46,15.41,15.46,2046900.0,10.3209,10.3543,10.3209,10.3543,2046900.0
2006-01-04 09:40:00,15.46,15.5,15.45,15.45,1838400.0,10.3543,10.3811,10.3476,10.3476,1838400.0
2006-01-04 09:50:00,15.45,15.47,15.37,15.39,1131600.0,10.3476,10.361,10.2941,10.3075,1131600.0
2006-01-04 10:00:00,15.39,15.47,15.39,15.47,1445700.0,10.3075,10.361,10.3075,10.361,1445700.0
2006-01-04 10:10:00,15.47,15.49,15.42,15.43,1686600.0,10.361,10.3744,10.3276,10.3343,1686600.0
2006-01-04 10:20:00,15.43,15.45,15.43,15.44,1499100.0,10.3343,10.3476,10.3343,10.3409,1499100.0
2006-01-04 10:30:00,15.44,15.45,15.43,15.43,1022100.0,10.3409,10.3476,10.3343,10.3343,1022100.0
2006-01-04 10:40:00,15.43,15.47,15.42,15.47,2454000.0,10.3343,10.361,10.3276,10.361,2454000.0
2006-01-04 10:50:00,15.46,15.47,15.44,15.44,1028700.0,10.3543,10.361,10.3409,10.3409,1028700.0
2006-01-04 11:00:00,15.44,15.45,15.42,15.44,564900.0,10.3409,10.3476,10.3276,10.3409,564900.0
2006-01-04 11:10:00,15.44,15.46,15.43,15.44,889800.0,10.3409,10.3543,10.3343,10.3409,889800.0
2006-01-04 11:20:00,15.44,15.45,15.43,15.43,843300.0,10.3409,10.3476,10.3343,10.3343,843300.0
2006-01-04 11:30:00,15.44,15.46,15.44,15.44,759900.0,10.3409,10.3543,10.3409,10.3409,759900.0
2006-01-04 11:40:00,15.45,15.46,15.44,15.46,690300.0,10.3476,10.3543,10.3409,10.3543,690300.0
2006-01-04 11:50:00,15.46,15.47,15.45,15.46,757800.0,10.3543,10.361,10.3476,10.3543,757800.0
2006-01-04 12:00:00,15.46,15.47,15.44,15.46,565200.0,10.3543,10.361,10.3409,10.3543,565200.0
2006-01-04 12:10:00,15.46,15.47,15.45,15.46,436500.0,10.3543,10.361,10.3476,10.3543,436500.0
2006-01-04 12:20:00,15.46,15.47,15.45,15.45,357900.0,10.3543,10.361,10.3476,10.3476,357900.0
2006-01-04 12:30:00,15.45,15.46,15.44,15.45,474000.0,10.3476,10.3543,10.3409,10.3476,474000.0
2006-01-04 12:40:00,15.45,15.45,15.42,15.43,642900.0,10.3476,10.3476,10.3276,10.3343,642900.0
2006-01-04 12:50:00,15.43,15.46,15.43,15.44,514500.0,10.3343,10.3543,10.3343,10.3409,514500.0
2006-01-04 13:00:00,15.44,15.44,15.42,15.43,752700.0,10.3409,10.3409,10.3276,10.3343,752700.0
2006-01-04 13:10:00,15.43,15.44,15.41,15.43,424500.0,10.3343,10.3409,10.3209,10.3343,424500.0
2006-01-04 13:20:00,15.43,15.43,15.41,15.43,751500.0,10.3343,10.3343,10.3209,10.3343,751500.0
2006-01-04 13:30:00,15.43,15.44,15.41,15.41,2416800.0,10.3343,10.3409,10.3209,10.3209,2416800.0
2006-01-04 13:40:00,15.42,15.43,15.41,15.43,473400.0,10.3276,10.3343,10.3209,10.3343,473400.0
2006-01-04 13:50:00,15.43,15.44,15.42,15.42,697200.0,10.3343,10.3409,10.3276,10.3276,697200.0
2006-01-04 14:00:00,15.42,15.43,15.4,15.41,769800.0,10.3276,10.3343,10.3142,10.3209,769800.0
2006-01-04 14:10:00,15.4,15.41,15.37,15.4,1015500.0,10.3142,10.3209,10.2941,10.3142,1015500.0
2006-01-04 14:20:00,15.4,15.41,15.39,15.4,638400.0,10.3142,10.3209,10.3075,10.3142,638400.0
2006-01-04 14:30:00,15.41,15.42,15.4,15.4,705900.0,10.3209,10.3276,10.3142,10.3142,705900.0
2006-01-04 14:40:00,15.41,15.42,15.39,15.42,872100.0,10.3209,10.3276,10.3075,10.3276,872100.0
2006-01-04 14:50:00,15.42,15.42,15.4,15.41,874800.0,10.3276,10.3276,10.3142,10.3209,874800.0
2006-01-04 15:00:00,15.41,15.42,15.4,15.41,925800.0,10.3209,10.3276,10.3142,10.3209,925800.0
2006-01-04 15:10:00,15.41,15.41,15.39,15.4,796200.0,10.3209,10.3209,10.3075,10.3142,796200.0
2006-01-04 15:20:00,15.41,15.42,15.4,15.41,654600.0,10.3209,10.3276,10.3142,10.3209,654600.0
2006-01-04 15:30:00,15.41,15.42,15.4,15.41,1234200.0,10.3209,10.3276,10.3142,10.3209,1234200.0
2006-01-04 15:40:00,15.41,15.41,15.39,15.4,1326900.0,10.3209,10.3209,10.3075,10.3142,1326900.0
2006-01-04 15:50:00,15.4,15.44,15.39,15.43,2946000.0,10.3142,10.3409,10.3075,10.3343,2946000.0
2006-01-05 09:30:00,15.33,15.45,15.31,15.45,3851400.0,10.2673,10.3476,10.2539,10.3476,3851400.0
2006-01-05 09:40:00,15.45,15.47,15.38,15.38,1806300.0,10.3476,10.361,10.3008,10.3008,1806300.0
2006-01-05 09:50:00,15.38,15.38,15.34,15.35,2023800.0,10.3008,10.3008,10.274,10.2807,2023800.0
2006-01-05 10:00:00,15.36,15.45,15.35,15.42,2427600.0,10.2874,10.3476,10.2807,10.3276,2427600.0
2006-01-05 10:10:00,15.41,15.42,15.38,15.39,921900.0,10.3209,10.3276,10.3008,10.3075,921900.0
2006-01-05 10:20:00,15.39,15.4,15.36,15.36,1308300.0,10.3075,10.3142,10.2874,10.2874,1308300.0
2006-01-05 10:30:00,15.36,15.39,15.35,15.36,1472700.0,10.2874,10.3075,10.2807,10.2874,1472700.0
2006-01-05 10:40:00,15.36,15.37,15.33,15.34,1082700.0,10.2874,10.2941,10.2673,10.274,1082700.0
2006-01-05 10:50:00,15.35,15.35,15.31,15.34,3438900.0,10.2807,10.2807,10.2539,10.274,3438900.0
2006-01-05 11:00:00,15.34,15.39,15.32,15.38,1000500.0,10.274,10.3075,10.2606,10.3008,1000500.0
2006-01-05 11:10:00,15.38,15.39,15.36,15.38,782400.0,10.3008,10.3075,10.2874,10.3008,782400.0
2006-01-05 11:20:00,15.37,15.38,15.34,15.36,912300.0,10.2941,10.3008,10.274,10.2874,912300.0
2006-01-05 11:30:00,15.36,15.38,15.36,15.36,843600.0,10.2874,10.3008,10.2874,10.2874,843600.0
2006-01-05 11:40:00,15.36,15.37,15.33,15.33,690900.0,10.2874,10.2941,10.2673,10.2673,690900.0
2006-01-05 11:50:00,15.33,15.34,15.33,15.34,550200.0,10.2673,10.274,10.2673,10.274,550200.0
2006-01-05 12:00:00,15.34,15.34,15.31,15.31,1079400.0,10.274,10.274,10.2539,10.2539,1079400.0
2006-01-05 12:10:00,15.31,15.31,15.26,15.27,1008000.0,10.2539,10.2539,10.2204,10.2271,1008000.0
2006-01-05 12:20:00,15.27,15.27,15.24,15.24,1229100.0,10.2271,10.2271,10.207,10.207,1229100.0
2006-01-05 12:30:00,15.24,15.28,15.24,15.25,1544400.0,10.207,10.2338,10.207,10.2137,1544400.0
2006-01-05 12:40:00,15.25,15.25,15.19,15.21,2157300.0,10.2137,10.2137,10.1735,10.1869,2157300.0
2006-01-05 12:50:00,15.21,15.24,15.21,15.22,1081200.0,10.1869,10.207,10.1869,10.1936,1081200.0
2006-01-05 13:00:00,15.23,15.24,15.21,15.24,888300.0,10.2003,10.207,10.1869,10.207,888300.0
2006-01-05 13:10:00,15.23,15.24,15.2,15.21,1207500.0,10.2003,10.207,10.1802,10.1869,1207500.0
2006-01-05 13:20:00,15.2,15.22,15.19,15.2,1162800.0,10.1802,10.1936,10.1735,10.1802,1162800.0
2006-01-05 13:30:00,15.2,15.21,15.19,15.2,935700.0,10.1802,10.1869,10.1735,10.1802,935700.0
2006-01-05 13:40:00,15.2,15.22,15.2,15.2,610200.0,10.1802,10.1936,10.1802,10.1802,610200.0
2006-01-05 13:50:00,15.2,15.21,15.17,15.18,1116900.0,10.1802,10.1869,10.1601,10.1668,1116900.0
2006-01-05 14:00:00,15.18,15.19,15.17,15.17,906000.0,10.1668,10.1735,10.1601,10.1601,906000.0
2006-01-05 14:10:00,15.17,15.18,15.15,15.16,1460400.0,10.1601,10.1668,10.1467,10.1534,1460400.0
2006-01-05 14:20:00,15.16,15.17,15.1,15.12,2371200.0,10.1534,10.1601,10.1132,10.1266,2371200.0
2006-01-05 14:30:00,15.13,15.17,15.12,15.17,1546200.0,10.1333,10.1601,10.1266,10.1601,1546200.0
2006-01-05 14:40:00,15.17,15.18,15.15,15.16,1925400.0,10.1601,10.1668,10.1467,10.1534,1925400.0
2006-01-05 14:50:00,15.16,15.18,15.15,15.18,1593600.0,10.1534,10.1668,10.1467,10.1668,1593600.0
2006-01-05 15:00:00,15.18,15.19,15.16,15.18,2019600.0,10.1668,10.1735,10.1534,10.1668,2019600.0
2006-01-05 15:10:00,15.17,15.18,15.16,15.18,1672500.0,10.1601,10.1668,10.1534,10.1668,1672500.0
2006-01-05 15:20:00,15.18,15.21,15.18,15.21,1519800.0,10.1668,10.1869,10.1668,10.1869,1519800.0
2006-01-05 15:30:00,15.21,15.21,15.19,15.21,1517400.0,10.1869,10.1869,10.1735,10.1869,1517400.0
2006-01-05 15:40:00,15.21,15.22,15.21,15.21,2036400.0,10.1869,10.1936,10.1869,10.1869,2036400.0
2006-01-05 15:50:00,15.21,15.23,15.21,15.23,3068400.0,10.1869,10.2003,10.1869,10.2003,3068400.0
2006-01-06 09:30:00,15.23,15.28,15.19,15.19,3300000.0,10.2003,10.2338,10.1735,10.1735,3300000.0
2006-01-06 09:40:00,15.19,15.19,15.11,15.11,2135700.0,10.1735,10.1735,10.1199,10.1199,2135700.0
2006-01-06 09:50:00,15.11,15.2,15.07,15.18,2890200.0,10.1199,10.1802,10.0931,10.1668,2890200.0
2006-01-06 10:00:00,15.19,15.2,15.07,15.07,2985900.0,10.1735,10.1802,10.0931,10.0931,2985900.0
2006-01-06 10:10:00,15.07,15.11,15.05,15.09,2488200.0,10.0931,10.1199,10.0797,10.1065,2488200.0
2006-01-06 10:20:00,15.1,15.12,15.07,15.1,1659000.0,10.1132,10.1266,10.0931,10.1132,1659000.0
2006-01-06 10:30:00,15.1,15.1,15.03,15.04,2317500.0,10.1132,10.1132,10.0664,10.073,2317500.0
2006-01-06 10:40:00,15.04,15.08,15.04,15.08,2251200.0,10.073,10.0998,10.073,10.0998,2251200.0
2006-01-06 10:50:00,15.08,15.09,15.06,15.06,1521900.0,10.0998,10.1065,10.0864,10.0864,1521900.0
2006-01-06 11:00:00,15.06,15.09,15.05,15.08,2271300.0,10.0864,10.1065,10.0797,10.0998,2271300.0
2006-01-06 11:10:00,15.09,15.12,15.07,15.1,1139700.0,10.1065,10.1266,10.0931,10.1132,1139700.0
2006-01-06 11:20:00,15.1,15.13,15.09,15.13,1567500.0,10.1132,10.1333,10.1065,10.1333,1567500.0
2006-01-06 11:30:00,15.13,15.15,15.12,15.15,1099800.0,10.1333,10.1467,10.1266,10.1467,1099800.0
2006-01-06 11:40:00,15.15,15.15,15.12,15.13,901800.0,10.1467,10.1467,10.1266,10.1333,901800.0
2006-01-06 11:50:00,15.13,15.13,15.11,15.11,789600.0,10.1333,10.1333,10.1199,10.1199,789600.0
2006-01-06 12:00:00,15.11,15.14,15.1,15.14,1327200.0,10.1199,10.14,10.1132,10.14,1327200.0
2006-01-06 12:10:00,15.14,15.16,15.14,15.15,985200.0,10.14,10.1534,10.14,10.1467,985200.0
2006-01-06 12:20:00,15.15,15.16,15.14,15.15,709800.0,10.1467,10.1534,10.14,10.1467,709800.0
2006-01-06 12:30:00,15.15,15.16,15.14,15.15,885000.0,10.1467,10.1534,10.14,10.1467,885000.0
2006-01-06 12:40:00,15.15,15.17,15.13,15.16,1391400.0,10.1467,10.1601,10.1333,10.1534,1391400.0
2006-01-06 12:50:00,15.17,15.18,15.16,15.18,1413300.0,10.1601,10.1668,10.1534,10.1668,1413300.0
2006-01-06 13:00:00,15.18,15.19,15.17,15.18,1134300.0,10.1668,10.1735,10.1601,10.1668,1134300.0
2006-01-06 13:10:00,15.18,15.18,15.15,15.15,533700.0,10.1668,10.1668,10.1467,10.1467,533700.0
2006-01-06 13:20:00,15.15,15.17,15.15,15.17,666900.0,10.1467,10.1601,10.1467,10.1601,666900.0
2006-01-06 13:30:00,15.17,15.19,15.16,15.19,941400.0,10.1601,10.1735,10.1534,10.1735,941400.0
2006-01-06 13:40:00,15.19,15.21,15.18,15.21,987900.0,10.1735,10.1869,10.1668,10.1869,987900.0
2006-01-06 13:50:00,15.21,15.23,15.2,15.2,1095900.0,10.1869,10.2003,10.1802,10.1802,1095900.0
2006-01-06 14:00:00,15.2,15.21,15.19,15.19,837300.0,10.1802,10.1869,10.1735,10.1735,837300.0
2006-01-06 14:10:00,15.19,15.2,15.17,15.18,1188300.0,10.1735,10.1802,10.1601,10.1668,1188300.0
2006-01-06 14:20:00,15.18,15.19,15.17,15.17,1161300.0,10.1668,10.1735,10.1601,10.1601,1161300.0
2006-01-06 14:30:00,15.17,15.17,15.16,15.17,1121700.0,10.1601,10.1601,10.1534,10.1601,1121700.0
2006-01-06 14:40:00,15.17,15.19,15.16,15.18,804900.0,10.1601,10.1735,10.1534,10.1668,804900.0
2006-01-06 14:50:00,15.19,15.21,15.17,15.2,1481700.0,10.1735,10.1869,10.1601,10.1802,1481700.0
2006-01-06 15:00:00,15.2,15.24,15.2,15.23,1849200.0,10.1802,10.207,10.1802,10.2003,1849200.0
2006-01-06 15:10:00,15.23,15.26,15.23,15.25,1830600.0,10.2003,10.2204,10.2003,10.2137,1830600.0
2006-01-06 15:20:00,15.25,15.28,15.24,15.27,2542800.0,10.2137,10.2338,10.207,10.2271,2542800.0
2006-01-06 15:30:00,15.27,15.28,15.24,15.25,1968000.0,10.2271,10.2338,10.207,10.2137,1968000.0
2006-01-06 15:40:00,15.25,15.27,15.25,15.26,1940700.0,10.2137,10.2271,10.2137,10.2204,1940700.0
2006-01-06 15:50:00,15.27,15.29,15.26,15.29,2787900.0,10.2271,10.2405,10.2204,10.2405,2787900.0
2006-01-09 09:30:00,15.3,15.38,15.22,15.33,2493000.0,10.2472,10.3008,10.1936,10.2673,2493000.0
2006-01-09 09:40:00,15.33,15.35,15.31,15.33,1074900.0,10.2673,10.2807,10.2539,10.2673,1074900.0
2006-01-09 09:50:00,15.32,15.35,15.31,15.32,1452000.0,10.2606,10.2807,10.2539,10.2606,1452000.0
2006-01-09 10:00:00,15.32,15.32,15.28,15.29,1041300.0,10.2606,10.2606,10.2338,10.2405,1041300.0
2006-01-09 10:10:00,15.29,15.29,15.25,15.28,880800.0,10.2405,10.2405,10.2137,10.2338,880800.0
2006-01-09 10:20:00,15.28,15.29,15.23,15.24,1756500.0,10.2338,10.2405,10.2003,10.207,1756500.0
2006-01-09 10:30:00,15.24,15.27,15.2,15.21,2867700.0,10.207,10.2271,10.1802,10.1869,2867700.0
2006-01-09 10:40:00,15.2,15.24,15.2,15.23,795300.0,10.1802,10.207,10.1802,10.2003,795300.0
2006-01-09 10:50:00,15.23,15.24,15.21,15.22,738300.0,10.2003,10.207,10.1869,10.1936,738300.0
2006-01-09 11:00:00,15.22,15.26,15.22,15.25,954300.0,10.1936,10.2204,10.1936,10.2137,954300.0
2006-01-09 11:10:00,15.25,15.26,15.23,15.25,915900.0,10.2137,10.2204,10.2003,10.2137,915900.0
2006-01-09 11:20:00,15.25,15.28,15.24,15.27,963900.0,10.2137,10.2338,10.207,10.2271,963900.0
2006-01-09 11:30:00,15.26,15.28,15.26,15.27,1440000.0,10.2204,10.2338,10.2204,10.2271,1440000.0
2006-01-09 11:40:00,15.27,15.28,15.27,15.27,1079400.0,10.2271,10.2338,10.2271,10.2271,1079400.0
2006-01-09 11:50:00,15.27,15.31,15.27,15.31,1169400.0,10.2271,10.2539,10.2271,10.2539,1169400.0
2006-01-09 12:00:00,15.31,15.32,15.29,15.31,984900.0,10.2539,10.2606,10.2405,10.2539,984900.0
2006-01-09 12:10:00,15.3,15.32,15.29,15.3,948000.0,10.2472,10.2606,10.2405,10.2472,948000.0
2006-01-09 12:20:00,15.3,15.3,15.27,15.28,409800.0,10.2472,10.2472,10.2271,10.2338,409800.0
2006-01-09 12:30:00,15.27,15.28,15.25,15.26,1317600.0,10.2271,10.2338,10.2137,10.2204,1317600.0
2006-01-09 12:40:00,15.26,15.28,15.25,15.26,868800.0,10.2204,10.2338,10.2137,10.2204,868800.0
2006-01-09 12:50:00,15.26,15.28,15.25,15.27,494100.0,10.2204,10.2338,10.2137,10.2271,494100.0
2006-01-09 13:00:00,15.27,15.29,15.27,15.28,817800.0,10.2271,10.2405,10.2271,10.2338,817800.0
2006-01-09 13:10:00,15.28,15.3,15.27,15.3,591300.0,10.2338,10.2472,10.2271,10.2472,591300.0
2006-01-09 13:20:00,15.3,15.3,15.28,15.28,465900.0,10.2472,10.2472,10.2338,10.2338,465900.0
2006-01-09 13:30:00,15.28,15.28,15.25,15.27,895500.0,10.2338,10.2338,10.2137,10.2271,895500.0
2006-01-09 13:40:00,15.27,15.29,15.26,15.28,654300.0,10.2271,10.2405,10.2204,10.2338,654300.0
2006-01-09 13:50:00,15.28,15.3,15.27,15.29,901200.0,10.2338,10.2472,10.2271,10.2405,901200.0
2006-01-09 14:00:00,15.29,15.3,15.27,15.28,987600.0,10.2405,10.2472,10.2271,10.2338,987600.0
2006-01-09 14:10:00,15.28,15.3,15.27,15.27,829200.0,10.2338,10.2472,10.2271,10.2271,829200.0
2006-01-09 14:20:00,15.27,15.27,15.24,15.25,1536600.0,10.2271,10.2271,10.207,10.2137,1536600.0
2006-01-09 14:30:00,15.25,15.25,15.23,15.23,1329600.0,10.2137,10.2137,10.2003,10.2003,1329600.0
2006-01-09 14:40:00,15.23,15.23,15.2,15.22,1154400.0,10.2003,10.2003,10.1802,10.1936,1154400.0
2006-01-09 14:50:00,15.22,15.24,15.22,15.23,664800.0,10.1936,10.207,10.1936,10.2003,664800.0
2006-01-09 15:00:00,15.23,15.24,15.21,15.22,655800.0,10.2003,10.207,10.1869,10.1936,655800.0
2006-01-09 15:10:00,15.22,15.22,15.21,15.21,735000.0,10.1936,10.1936,10.1869,10.1869,735000.0
2006-01-09 15:20:00,15.21,15.22,15.19,15.2,1650600.0,10.1869,10.1936,10.1735,10.1802,1650600.0
2006-01-09 15:30:00,15.2,15.23,15.19,15.23,1163100.0,10.1802,10.2003,10.1735,10.2003,1163100.0
2006-01-09 15:40:00,15.23,15.24,15.21,15.23,1425300.0,10.2003,10.207,10.1869,10.2003,1425300.0
2006-01-09 15:50:00,15.23,15.25,15.22,15.24,1961100.0,10.2003,10.2137,10.1936,10.207,1961100.0
2006-01-10 09:30:00,15.17,15.23,15.15,15.22,1981200.0,10.1601,10.2003,10.1467,10.1936,1981200.0
2006-01-10 09:40:00,15.22,15.24,15.19,15.24,1563000.0,10.1936,10.207,10.1735,10.207,1563000.0
2006-01-10 09:50:00,15.24,15.24,15.17,15.21,1270800.0,10.207,10.207,10.1601,10.1869,1270800.0
2006-01-10 10:00:00,15.2,15.25,15.2,15.24,1157400.0,10.1802,10.2137,10.1802,10.207,1157400.0
2006-01-10 10:10:00,15.24,15.24,15.2,15.21,993600.0,10.207,10.207,10.1802,10.1869,993600.0
2006-01-10 10:20:00,15.21,15.23,15.19,15.2,990300.0,10.1869,10.2003,10.1735,10.1802,990300.0
2006-01-10 10:30:00,15.2,15.22,15.19,15.22,758100.0,10.1802,10.1936,10.1735,10.1936,758100.0
2006-01-10 10:40:00,15.22,15.22,15.19,15.19,857100.0,10.1936,10.1936,10.1735,10.1735,857100.0
2006-01-10 10:50:00,15.19,15.22,15.19,15.22,796200.0,10.1735,10.1936,10.1735,10.1936,796200.0
2006-01-10 11:00:00,15.21,15.22,15.18,15.19,757800.0,10.1869,10.1936,10.1668,10.1735,757800.0
2006-01-10 11:10:00,15.19,15.21,15.19,15.21,875400.0,10.1735,10.1869,10.1735,10.1869,875400.0
2006-01-10 11:20:00,15.21,15.21,15.2,15.21,418800.0,10.1869,10.1869,10.1802,10.1869,418800.0
2006-01-10 11:30:00,15.21,15.22,15.2,15.21,888600.0,10.1869,10.1936,10.1802,10.1869,888600.0
2006-01-10 11:40:00,15.21,15.22,15.2,15.22,563400.0,10.1869,10.1936,10.1802,10.1936,563400.0
2006-01-10 11:50:00,15.22,15.24,15.22,15.24,795000.0,10.1936,10.207,10.1936,10.207,795000.0
2006-01-10 12:00:00,15.23,15.24,15.22,15.23,501900.0,10.2003,10.207,10.1936,10.2003,501900.0
2006-01-10 12:10:00,15.23,15.25,15.22,15.23,750600.0,10.2003,10.2137,10.1936,10.2003,750600.0
2006-01-10 12:20:00,15.23,15.24,15.23,15.24,716400.0,10.2003,10.207,10.2003,10.207,716400.0
2006-01-10 12:30:00,15.24,15.27,15.24,15.26,1298100.0,10.207,10.2271,10.207,10.2204,1298100.0
2006-01-10 12:40:00,15.26,15.26,15.25,15.25,654600.0,10.2204,10.2204,10.2137,10.2137,654600.0
2006-01-10 12:50:00,15.25,15.3,15.24,15.28,1319700.0,10.2137,10.2472,10.207,10.2338,1319700.0
2006-01-10 13:00:00,15.28,15.3,15.2,15.29,744000.0,10.2338,10.2472,10.1802,10.2405,744000.0
2006-01-10 13:10:00,15.29,15.3,15.28,15.29,2448900.0,10.2405,10.2472,10.2338,10.2405,2448900.0
2006-01-10 13:20:00,15.29,15.34,15.29,15.33,1388700.0,10.2405,10.274,10.2405,10.2673,1388700.0
2006-01-10 13:30:00,15.33,15.34,15.29,15.29,1000800.0,10.2673,10.274,10.2405,10.2405,1000800.0
2006-01-10 13:40:00,15.29,15.29,15.27,15.28,408000.0,10.2405,10.2405,10.2271,10.2338,408000.0
2006-01-10 13:50:00,15.28,15.29,15.27,15.27,665700.0,10.2338,10.2405,10.2271,10.2271,665700.0
2006-01-10 14:00:00,15.27,15.27,15.25,15.27,908700.0,10.2271,10.2271,10.2137,10.2271,908700.0
2006-01-10 14:10:00,15.26,15.28,15.26,15.27,722400.0,10.2204,10.2338,10.2204,10.2271,722400.0
2006-01-10 14:20:00,15.28,15.28,15.25,15.26,862800.0,10.2338,10.2338,10.2137,10.2204,862800.0
2006-01-10 14:30:00,15.26,15.26,15.23,15.24,1273500.0,10.2204,10.2204,10.2003,10.207,1273500.0
2006-01-10 14:40:00,15.24,15.29,15.24,15.27,2182800.0,10.207,10.2405,10.207,10.2271,2182800.0
2006-01-10 14:50:00,15.27,15.29,15.27,15.28,900000.0,10.2271,10.2405,10.2271,10.2338,900000.0
2006-01-10 15:00:00,15.28,15.3,15.28,15.29,570300.0,10.2338,10.2472,10.2338,10.2405,570300.0
2006-01-10 15:10:00,15.29,15.3,15.27,15.3,577500.0,10.2405,10.2472,10.2271,10.2472,577500.0
2006-01-10 15:20:00,15.3,15.3,15.28,15.28,870600.0,10.2472,10.2472,10.2338,10.2338,870600.0
2006-01-10 15:30:00,15.28,15.3,15.25,15.26,1012200.0,10.2338,10.2472,10.2137,10.2204,1012200.0
2006-01-10 15:40:00,15.26,15.28,15.25,15.28,1430400.0,10.2204,10.2338,10.2137,10.2338,1430400.0
2006-01-10 15:50:00,15.28,15.29,15.27,15.28,1227900.0,10.2338,10.2405,10.2271,10.2338,1227900.0
2006-01-11 09:30:00,15.35,15.36,15.3,15.3,2300100.0,10.2807,10.2874,10.2472,10.2472,2300100.0
2006-01-11 09:40:00,15.3,15.31,15.25,15.27,932700.0,10.2472,10.2539,10.2137,10.2271,932700.0
2006-01-11 09:50:00,15.27,15.41,15.26,15.38,2902200.0,10.2271,10.3209,10.2204,10.3008,2902200.0
2006-01-11 10:00:00,15.39,15.4,15.35,15.36,1173300.0,10.3075,10.3142,10.2807,10.2874,1173300.0
2006-01-11 10:10:00,15.36,15.38,15.35,15.38,981900.0,10.2874,10.3008,10.2807,10.3008,981900.0
2006-01-11 10:20:00,15.38,15.43,15.37,15.43,1756200.0,10.3008,10.3343,10.2941,10.3343,1756200.0
2006-01-11 10:30:00,15.43,15.49,15.43,15.47,2174700.0,10.3343,10.3744,10.3343,10.361,2174700.0
2006-01-11 10:40:00,15.47,15.47,15.43,15.44,1347000.0,10.361,10.361,10.3343,10.3409,1347000.0
2006-01-11 10:50:00,15.44,15.45,15.38,15.39,918600.0,10.3409,10.3476,10.3008,10.3075,918600.0
2006-01-11 11:00:00,15.39,15.42,15.39,15.4,676200.0,10.3075,10.3276,10.3075,10.3142,676200.0
2006-01-11 11:10:00,15.4,15.41,15.38,15.39,1040400.0,10.3142,10.3209,10.3008,10.3075,1040400.0
2006-01-11 11:20:00,15.39,15.4,15.38,15.39,577200.0,10.3075,10.3142,10.3008,10.3075,577200.0
2006-01-11 11:30:00,15.39,15.4,15.37,15.39,856200.0,10.3075,10.3142,10.2941,10.3075,856200.0
2006-01-11 11:40:00,15.39,15.4,15.35,15.37,931800.0,10.3075,10.3142,10.2807,10.2941,931800.0
2006-01-11 11:50:00,15.37,15.38,15.36,15.37,546300.0,10.2941,10.3008,10.2874,10.2941,546300.0
2006-01-11 12:00:00,15.37,15.39,15.36,15.38,631500.0,10.2941,10.3075,10.2874,10.3008,631500.0
2006-01-11 12:10:00,15.38,15.38,15.36,15.37,433500.0,10.3008,10.3008,10.2874,10.2941,433500.0
2006-01-11 12:20:00,15.37,15.39,15.37,15.37,408600.0,10.2941,10.3075,10.2941,10.2941,408600.0
2006-01-11 12:30:00,15.37,15.38,15.37,15.38,288300.0,10.2941,10.3008,10.2941,10.3008,288300.0
2006-01-11 12:40:00,15.38,15.39,15.37,15.39,506700.0,10.3008,10.3075,10.2941,10.3075,506700.0
2006-01-11 12:50:00,15.38,15.39,15.36,15.37,711900.0,10.3008,10.3075,10.2874,10.2941,711900.0
2006-01-11 13:00:00,15.37,15.37,15.33,15.34,948000.0,10.2941,10.2941,10.2673,10.274,948000.0
2006-01-11 13:10:00,15.34,15.36,15.33,15.35,774300.0,10.274,10.2874,10.2673,10.2807,774300.0
2006-01-11 13:20:00,15.35,15.36,15.34,15.35,839400.0,10.2807,10.2874,10.274,10.2807,839400.0
2006-01-11 13:30:00,15.35,15.38,15.35,15.37,654900.0,10.2807,10.3008,10.2807,10.2941,654900.0
2006-01-11 13:40:00,15.37,15.39,15.37,15.37,401100.0,10.2941,10.3075,10.2941,10.2941,401100.0
2006-01-11 13:50:00,15.37,15.38,15.36,15.37,683700.0,10.2941,10.3008,10.2874,10.2941,683700.0
2006-01-11 14:00:00,15.38,15.39,15.37,15.39,724200.0,10.3008,10.3075,10.2941,10.3075,724200.0
2006-01-11 14:10:00,15.39,15.4,15.38,15.39,628200.0,10.3075,10.3142,10.3008,10.3075,628200.0
2006-01-11 14:20:00,15.39,15.4,15.38,15.39,631200.0,10.3075,10.3142,10.3008,10.3075,631200.0
2006-01-11 14:30:00,15.39,15.42,15.38,15.41,617700.0,10.3075,10.3276,10.3008,10.3209,617700.0
2006-01-11 14:40:00,15.41,15.45,15.41,15.45,1301100.0,10.3209,10.3476,10.3209,10.3476,1301100.0
2006-01-11 14:50:00,15.45,15.48,15.43,15.48,1649400.0,10.3476,10.3677,10.3343,10.3677,1649400.0
2006-01-11 15:00:00,15.49,15.49,15.47,15.48,1322700.0,10.3744,10.3744,10.361,10.3677,1322700.0
2006-01-11 15:10:00,15.47,15.52,15.47,15.52,1610400.0,10.361,10.3945,10.361,10.3945,1610400.0
2006-01-11 15:20:00,15.51,15.53,15.5,15.53,1224900.0,10.3878,10.4012,10.3811,10.4012,1224900.0
2006-01-11 15:30:00,15.53,15.53,15.4,15.51,1671600.0,10.4012,10.4012,10.3142,10.3878,1671600.0
2006-01-11 15:40:00,15.51,15.51,15.5,15.5,1381500.0,10.3878,10.3878,10.3811,10.3811,1381500.0
2006-01-11 15:50:00,15.5,15.52,15.49,15.52,2061600.0,10.3811,10.3945,10.3744,10.3945,2061600.0
2006-01-12 09:30:00,15.42,15.44,15.37,15.4,1710900.0,10.3276,10.3409,10.2941,10.3142,1710900.0
2006-01-12 09:40:00,15.4,15.46,15.38,15.45,1398900.0,10.3142,10.3543,10.3008,10.3476,1398900.0
2006-01-12 09:50:00,15.45,15.46,15.42,15.43,1515300.0,10.3476,10.3543,10.3276,10.3343,1515300.0
2006-01-12 10:00:00,15.43,15.43,15.41,15.41,1099500.0,10.3343,10.3343,10.3209,10.3209,1099500.0
2006-01-12 10:10:00,15.41,15.42,15.38,15.4,763200.0,10.3209,10.3276,10.3008,10.3142,763200.0
2006-01-12 10:20:00,15.41,15.42,15.39,15.4,893700.0,10.3209,10.3276,10.3075,10.3142,893700.0
2006-01-12 10:30:00,15.4,15.41,15.38,15.39,894300.0,10.3142,10.3209,10.3008,10.3075,894300.0
2006-01-12 10:40:00,15.39,15.39,15.37,15.37,609000.0,10.3075,10.3075,10.2941,10.2941,609000.0
2006-01-12 10:50:00,15.37,15.4,15.37,15.38,810000.0,10.2941,10.3142,10.2941,10.3008,810000.0
2006-01-12 11:00:00,15.38,15.39,15.36,15.36,655800.0,10.3008,10.3075,10.2874,10.2874,655800.0
2006-01-12 11:10:00,15.36,15.38,15.36,15.36,567300.0,10.2874,10.3008,10.2874,10.2874,567300.0
2006-01-12 11:20:00,15.36,15.38,15.35,15.36,390900.0,10.2874,10.3008,10.2807,10.2874,390900.0
2006-01-12 11:30:00,15.36,15.38,15.35,15.36,468300.0,10.2874,10.3008,10.2807,10.2874,468300.0
2006-01-12 11:40:00,15.37,15.38,15.36,15.36,354600.0,10.2941,10.3008,10.2874,10.2874,354600.0
2006-01-12 11:50:00,15.37,15.37,15.35,15.35,588000.0,10.2941,10.2941,10.2807,10.2807,588000.0
2006-01-12 12:00:00,15.35,15.37,15.35,15.37,357600.0,10.2807,10.2941,10.2807,10.2941,357600.0
2006-01-12 12:10:00,15.36,15.38,15.36,15.36,375300.0,10.2874,10.3008,10.2874,10.2874,375300.0
2006-01-12 12:20:00,15.37,15.38,15.36,15.37,502500.0,10.2941,10.3008,10.2874,10.2941,502500.0
2006-01-12 12:30:00,15.37,15.37,15.36,15.36,368700.0,10.2941,10.2941,10.2874,10.2874,368700.0
2006-01-12 12:40:00,15.36,15.38,15.36,15.38,361200.0,10.2874,10.3008,10.2874,10.3008,361200.0
2006-01-12 12:50:00,15.38,15.38,15.36,15.37,285300.0,10.3008,10.3008,10.2874,10.2941,285300.0
2006-01-12 13:00:00,15.37,15.37,15.36,15.37,370500.0,10.2941,10.2941,10.2874,10.2941,370500.0
2006-01-12 13:10:00,15.37,15.39,15.37,15.39,267300.0,10.2941,10.3075,10.2941,10.3075,267300.0
2006-01-12 13:20:00,15.39,15.39,15.37,15.37,431400.0,10.3075,10.3075,10.2941,10.2941,431400.0
2006-01-12 13:30:00,15.37,15.38,15.35,15.36,589200.0,10.2941,10.3008,10.2807,10.2874,589200.0
2006-01-12 13:40:00,15.35,15.36,15.35,15.36,507600.0,10.2807,10.2874,10.2807,10.2874,507600.0
2006-01-12 13:50:00,15.36,15.36,15.3,15.32,1351800.0,10.2874,10.2874,10.2472,10.2606,1351800.0
2006-01-12 14:00:00,15.31,15.33,15.27,15.29,1371000.0,10.2539,10.2673,10.2271,10.2405,1371000.0
2006-01-12 14:10:00,15.3,15.3,15.27,15.29,685800.0,10.2472,10.2472,10.2271,10.2405,685800.0
2006-01-12 14:20:00,15.29,15.32,15.29,15.29,598800.0,10.2405,10.2606,10.2405,10.2405,598800.0
2006-01-12 14:30:00,15.29,15.3,15.27,15.27,1046100.0,10.2405,10.2472,10.2271,10.2271,1046100.0
2006-01-12 14:40:00,15.27,15.27,15.22,15.24,1478400.0,10.2271,10.2271,10.1936,10.207,1478400.0
2006-01-12 14:50:00,15.23,15.27,15.22,15.27,1267800.0,10.2003,10.2271,10.1936,10.2271,1267800.0
2006-01-12 15:00:00,15.26,15.3,15.25,15.28,1148400.0,10.2204,10.2472,10.2137,10.2338,1148400.0
2006-01-12 15:10:00,15.28,15.3,15.28,15.29,687000.0,10.2338,10.2472,10.2338,10.2405,687000.0
2006-01-12 15:20:00,15.29,15.29,15.27,15.29,774000.0,10.2405,10.2405,10.2271,10.2405,774000.0
2006-01-12 15:30:00,15.29,15.3,15.28,15.29,1016400.0,10.2405,10.2472,10.2338,10.2405,1016400.0
2006-01-12 15:40:00,15.28,15.29,15.23,15.26,1681500.0,10.2338,10.2405,10.2003,10.2204,1681500.0
2006-01-12 15:50:00,15.26,15.42,15.25,15.26,1935600.0,10.2204,10.3276,10.2137,10.2204,1935600.0
2006-01-13 09:30:00,15.23,15.25,15.17,15.2,2043300.0,10.2003,10.2137,10.1601,10.1802,2043300.0
2006-01-13 09:40:00,15.2,15.29,15.19,15.21,1275900.0,10.1802,10.2405,10.1735,10.1869,1275900.0
2006-01-13 09:50:00,15.21,15.27,15.2,15.27,978300.0,10.1869,10.2271,10.1802,10.2271,978300.0
2006-01-13 10:00:00,15.27,15.3,15.25,15.26,1061100.0,10.2271,10.2472,10.2137,10.2204,1061100.0
2006-01-13 10:10:00,15.26,15.27,15.23,15.25,620100.0,10.2204,10.2271,10.2003,10.2137,620100.0
2006-01-13 10:20:00,15.24,15.27,15.24,15.24,940200.0,10.207,10.2271,10.207,10.207,940200.0
2006-01-13 10:30:00,15.24,15.26,15.23,15.24,615300.0,10.207,10.2204,10.2003,10.207,615300.0
2006-01-13 10:40:00,15.24,15.24,15.21,15.21,891600.0,10.207,10.207,10.1869,10.1869,891600.0
2006-01-13 10:50:00,15.21,15.25,15.21,15.24,670800.0,10.1869,10.2137,10.1869,10.207,670800.0
2006-01-13 11:00:00,15.23,15.24,15.2,15.21,618000.0,10.2003,10.207,10.1802,10.1869,618000.0
2006-01-13 11:10:00,15.21,15.23,15.21,15.21,612300.0,10.1869,10.2003,10.1869,10.1869,612300.0
2006-01-13 11:20:00,15.21,15.23,15.2,15.22,492300.0,10.1869,10.2003,10.1802,10.1936,492300.0
2006-01-13 11:30:00,15.22,15.25,15.21,15.22,494100.0,10.1936,10.2137,10.1869,10.1936,494100.0
2006-01-13 11:40:00,15.22,15.23,15.2,15.2,637500.0,10.1936,10.2003,10.1802,10.1802,637500.0
2006-01-13 11:50:00,15.2,15.21,15.18,15.19,735300.0,10.1802,10.1869,10.1668,10.1735,735300.0
2006-01-13 12:00:00,15.19,15.22,15.18,15.2,838800.0,10.1735,10.1936,10.1668,10.1802,838800.0
2006-01-13 12:10:00,15.19,15.21,15.19,15.19,427800.0,10.1735,10.1869,10.1735,10.1735,427800.0
2006-01-13 12:20:00,15.19,15.21,15.19,15.2,357300.0,10.1735,10.1869,10.1735,10.1802,357300.0
2006-01-13 12:30:00,15.2,15.2,15.19,15.19,347700.0,10.1802,10.1802,10.1735,10.1735,347700.0
2006-01-13 12:40:00,15.19,15.2,15.16,15.17,1064700.0,10.1735,10.1802,10.1534,10.1601,1064700.0
2006-01-13 12:50:00,15.17,15.17,15.16,15.17,707700.0,10.1601,10.1601,10.1534,10.1601,707700.0
2006-01-13 13:00:00,15.17,15.19,15.16,15.17,530400.0,10.1601,10.1735,10.1534,10.1601,530400.0
2006-01-13 13:10:00,15.17,15.17,15.14,15.15,630300.0,10.1601,10.1601,10.14,10.1467,630300.0
2006-01-13 13:20:00,15.15,15.19,15.15,15.18,584100.0,10.1467,10.1735,10.1467,10.1668,584100.0
2006-01-13 13:30:00,15.18,15.21,15.16,15.17,877500.0,10.1668,10.1869,10.1534,10.1601,877500.0
2006-01-13 13:40:00,15.17,15.18,15.16,15.18,353700.0,10.1601,10.1668,10.1534,10.1668,353700.0
2006-01-13 13:50:00,15.18,15.2,15.17,15.2,445200.0,10.1668,10.1802,10.1601,10.1802,445200.0
2006-01-13 14:00:00,15.2,15.2,15.17,15.18,500100.0,10.1802,10.1802,10.1601,10.1668,500100.0
2006-01-13 14:10:00,15.18,15.18,15.15,15.17,588900.0,10.1668,10.1668,10.1467,10.1601,588900.0
2006-01-13 14:20:00,15.17,15.18,15.16,15.16,550200.0,10.1601,10.1668,10.1534,10.1534,550200.0
2006-01-13 14:30:00,15.16,15.17,15.15,15.17,627300.0,10.1534,10.1601,10.1467,10.1601,627300.0
2006-01-13 14:40:00,15.17,15.19,15.15,15.16,684600.0,10.1601,10.1735,10.1467,10.1534,684600.0
2006-01-13 14:50:00,15.16,15.17,15.13,15.15,841500.0,10.1534,10.1601,10.1333,10.1467,841500.0
2006-01-13 15:00:00,15.15,15.15,15.12,15.13,556800.0,10.1467,10.1467,10.1266,10.1333,556800.0
2006-01-13 15:10:00,15.13,15.13,15.11,15.12,670200.0,10.1333,10.1333,10.1199,10.1266,670200.0
2006-01-13 15:20:00,15.12,15.14,15.1,15.12,837600.0,10.1266,10.14,10.1132,10.1266,837600.0
2006-01-13 15:30:00,15.12,15.15,15.11,15.14,889800.0,10.1266,10.1467,10.1199,10.14,889800.0
2006-01-13 15:40:00,15.14,15.15,15.13,15.14,1293300.0,10.14,10.1467,10.1333,10.14,1293300.0
2006-01-13 15:50:00,15.14,15.18,15.12,15.14,1520400.0,10.14,10.1668,10.1266,10.14,1520400.0
2006-01-17 09:30:00,15.13,15.14,15.01,15.01,5550300.0,10.1333,10.14,10.053,10.053,5550300.0
2006-01-17 09:40:00,15.01,15.13,15.0,15.04,2179800.0,10.053,10.1333,10.0463,10.073,2179800.0
2006-01-17 09:50:00,15.04,15.05,15.03,15.03,2039400.0,10.073,10.0797,10.0664,10.0664,2039400.0
2006-01-17 10:00:00,15.04,15.04,15.01,15.01,1302000.0,10.073,10.073,10.053,10.053,1302000.0
2006-01-17 10:10:00,15.01,15.02,15.01,15.01,1336800.0,10.053,10.0597,10.053,10.053,1336800.0
2006-01-17 10:20:00,15.01,15.02,15.0,15.01,2262000.0,10.053,10.0597,10.0463,10.053,2262000.0
2006-01-17 10:30:00,15.01,15.01,14.99,14.99,1059300.0,10.053,10.053,10.0396,10.0396,1059300.0
2006-01-17 10:40:00,14.99,15.0,14.93,14.94,1757700.0,10.0396,10.0463,9.9994,10.0061,1757700.0
2006-01-17 10:50:00,14.95,15.0,14.94,15.0,2166600.0,10.0128,10.0463,10.0061,10.0463,2166600.0
2006-01-17 11:00:00,15.0,15.02,14.99,15.02,858300.0,10.0463,10.0597,10.0396,10.0597,858300.0
2006-01-17 11:10:00,15.02,15.02,15.0,15.0,822000.0,10.0597,10.0597,10.0463,10.0463,822000.0
2006-01-17 11:20:00,15.0,15.0,14.98,14.98,1065600.0,10.0463,10.0463,10.0329,10.0329,1065600.0
2006-01-17 11:30:00,14.98,14.98,14.95,14.95,956100.0,10.0329,10.0329,10.0128,10.0128,956100.0
2006-01-17 11:40:00,14.96,14.96,14.94,14.94,1381200.0,10.0195,10.0195,10.0061,10.0061,1381200.0
2006-01-17 11:50:00,14.94,14.95,14.94,14.94,842700.0,10.0061,10.0128,10.0061,10.0061,842700.0
2006-01-17 12:00:00,14.94,14.95,14.91,14.91,1589400.0,10.0061,10.0128,9.986,9.986,1589400.0
2006-01-17 12:10:00,14.92,14.93,14.91,14.91,1277400.0,9.9927,9.9994,9.986,9.986,1277400.0
2006-01-17 12:20:00,14.91,14.96,14.91,14.95,1209900.0,9.986,10.0195,9.986,10.0128,1209900.0
2006-01-17 12:30:00,14.94,14.96,14.93,14.94,1142400.0,10.0061,10.0195,9.9994,10.0061,1142400.0
2006-01-17 12:40:00,14.94,14.98,14.94,14.97,750600.0,10.0061,10.0329,10.0061,10.0262,750600.0
2006-01-17 12:50:00,14.98,14.98,14.94,14.94,527400.0,10.0329,10.0329,10.0061,10.0061,527400.0
2006-01-17 13:00:00,14.94,14.94,14.9,14.91,1244700.0,10.0061,10.0061,9.9793,9.986,1244700.0
2006-01-17 13:10:00,14.91,14.92,14.9,14.9,835800.0,9.986,9.9927,9.9793,9.9793,835800.0
2006-01-17 13:20:00,14.91,14.93,14.9,14.92,767400.0,9.986,9.9994,9.9793,9.9927,767400.0
2006-01-17 13:30:00,14.92,14.95,14.92,14.92,648000.0,9.9927,10.0128,9.9927,9.9927,648000.0
2006-01-17 13:40:00,14.92,14.93,14.9,14.91,945900.0,9.9927,9.9994,9.9793,9.986,945900.0
2006-01-17 13:50:00,14.91,14.94,14.91,14.92,1008600.0,9.986,10.0061,9.986,9.9927,1008600.0
2006-01-17 14:00:00,14.93,14.93,14.91,14.93,989100.0,9.9994,9.9994,9.986,9.9994,989100.0
2006-01-17 14:10:00,14.93,15.13,14.93,14.94,1196100.0,9.9994,10.1333,9.9994,10.0061,1196100.0
2006-01-17 14:20:00,14.94,14.96,14.94,14.95,617100.0,10.0061,10.0195,10.0061,10.0128,617100.0
2006-01-17 14:30:00,14.95,14.97,14.94,14.97,641700.0,10.0128,10.0262,10.0061,10.0262,641700.0
2006-01-17 14:40:00,14.97,14.97,14.94,14.95,744900.0,10.0262,10.0262,10.0061,10.0128,744900.0
2006-01-17 14:50:00,14.95,14.97,14.94,14.97,801600.0,10.0128,10.0262,10.0061,10.0262,801600.0
2006-01-17 15:00:00,14.97,14.97,14.95,14.96,1022700.0,10.0262,10.0262,10.0128,10.0195,1022700.0
2006-01-17 15:10:00,14.96,14.97,14.95,14.96,1111500.0,10.0195,10.0262,10.0128,10.0195,1111500.0
2006-01-17 15:20:00,14.97,14.98,14.96,14.97,893400.0,10.0262,10.0329,10.0195,10.0262,893400.0
2006-01-17 15:30:00,14.97,14.97,14.95,14.95,953700.0,10.0262,10.0262,10.0128,10.0128,953700.0
2006-01-17 15:40:00,14.95,14.95,14.93,14.95,1361700.0,10.0128,10.0128,9.9994,10.0128,1361700.0
2006-01-17 15:50:00,14.94,14.98,14.94,14.98,2135100.0,10.0061,10.0329,10.0061,10.0329,2135100.0
2006-01-18 09:30:00,14.88,14.97,14.87,14.92,1854300.0,9.9659,10.0262,9.9592,9.9927,1854300.0
2006-01-18 09:40:00,14.92,15.0,14.9,15.0,1507200.0,9.9927,10.0463,9.9793,10.0463,1507200.0
2006-01-18 09:50:00,15.0,15.01,14.95,14.95,1113900.0,10.0463,10.053,10.0128,10.0128,1113900.0
2006-01-18 10:00:00,14.95,15.03,14.95,15.03,1882500.0,10.0128,10.0664,10.0128,10.0664,1882500.0
2006-01-18 10:10:00,15.03,15.08,15.03,15.07,1696200.0,10.0664,10.0998,10.0664,10.0931,1696200.0
2006-01-18 10:20:00,15.08,15.13,15.07,15.08,1639500.0,10.0998,10.1333,10.0931,10.0998,1639500.0
2006-01-18 10:30:00,15.08,15.08,15.02,15.02,567000.0,10.0998,10.0998,10.0597,10.0597,567000.0
2006-01-18 10:40:00,15.02,15.03,14.88,14.96,1279800.0,10.0597,10.0664,9.9659,10.0195,1279800.0
2006-01-18 10:50:00,14.96,14.97,14.93,14.94,1506000.0,10.0195,10.0262,9.9994,10.0061,1506000.0
2006-01-18 11:00:00,14.94,14.95,14.92,14.94,1004700.0,10.0061,10.0128,9.9927,10.0061,1004700.0
2006-01-18 11:10:00,14.94,14.99,14.94,14.98,989400.0,10.0061,10.0396,10.0061,10.0329,989400.0
2006-01-18 11:20:00,14.97,15.01,14.97,14.98,776400.0,10.0262,10.053,10.0262,10.0329,776400.0
2006-01-18 11:30:00,14.98,14.98,14.95,14.98,822900.0,10.0329,10.0329,10.0128,10.0329,822900.0
2006-01-18 11:40:00,14.97,15.0,14.97,14.98,430800.0,10.0262,10.0463,10.0262,10.0329,430800.0
2006-01-18 11:50:00,14.98,14.98,14.95,14.97,603900.0,10.0329,10.0329,10.0128,10.0262,603900.0
2006-01-18 12:00:00,14.97,15.0,14.94,15.0,640800.0,10.0262,10.0463,10.0061,10.0463,640800.0
2006-01-18 12:10:00,15.0,15.01,14.98,15.0,649200.0,10.0463,10.053,10.0329,10.0463,649200.0
2006-01-18 12:20:00,15.0,15.01,14.97,14.98,408300.0,10.0463,10.053,10.0262,10.0329,408300.0
2006-01-18 12:30:00,14.98,14.99,14.96,14.97,577500.0,10.0329,10.0396,10.0195,10.0262,577500.0
2006-01-18 12:40:00,14.97,14.99,14.97,14.99,207600.0,10.0262,10.0396,10.0262,10.0396,207600.0
2006-01-18 12:50:00,14.99,14.99,14.96,14.96,472500.0,10.0396,10.0396,10.0195,10.0195,472500.0
2006-01-18 13:00:00,14.96,14.97,14.96,14.97,412800.0,10.0195,10.0262,10.0195,10.0262,412800.0
2006-01-18 13:10:00,14.97,14.99,14.96,14.97,372600.0,10.0262,10.0396,10.0195,10.0262,372600.0
2006-01-18 13:20:00,14.97,14.97,14.95,14.95,808500.0,10.0262,10.0262,10.0128,10.0128,808500.0
2006-01-18 13:30:00,14.95,14.95,14.9,14.92,1615800.0,10.0128,10.0128,9.9793,9.9927,1615800.0
2006-01-18 13:40:00,14.92,14.94,14.91,14.92,784200.0,9.9927,10.0061,9.986,9.9927,784200.0
2006-01-18 13:50:00,14.93,14.93,14.91,14.91,472200.0,9.9994,9.9994,9.986,9.986,472200.0
2006-01-18 14:00:00,14.91,14.96,14.91,14.96,1215300.0,9.986,10.0195,9.986,10.0195,1215300.0
2006-01-18 14:10:00,14.96,14.99,14.94,14.99,947100.0,10.0195,10.0396,10.0061,10.0396,947100.0
2006-01-18 14:20:00,14.99,15.0,14.98,14.99,915600.0,10.0396,10.0463,10.0329,10.0396,915600.0
2006-01-18 14:30:00,14.98,15.0,14.97,14.97,790800.0,10.0329,10.0463,10.0262,10.0262,790800.0
2006-01-18 14:40:00,14.97,14.97,14.95,14.95,698100.0,10.0262,10.0262,10.0128,10.0128,698100.0
2006-01-18 14:50:00,14.95,14.96,14.93,14.95,659700.0,10.0128,10.0195,9.9994,10.0128,659700.0
2006-01-18 15:00:00,14.95,14.98,14.93,14.98,1320600.0,10.0128,10.0329,9.9994,10.0329,1320600.0
2006-01-18 15:10:00,14.97,15.0,14.97,15.0,1120500.0,10.0262,10.0463,10.0262,10.0463,1120500.0
2006-01-18 15:20:00,15.0,15.03,15.0,15.03,954300.0,10.0463,10.0664,10.0463,10.0664,954300.0
2006-01-18 15:30:00,15.03,15.03,15.01,15.02,915300.0,10.0664,10.0664,10.053,10.0597,915300.0
2006-01-18 15:40:00,15.03,15.05,15.02,15.04,1389900.0,10.0664,10.0797,10.0597,10.073,1389900.0
2006-01-18 15:50:00,15.04,15.07,15.04,15.06,2150700.0,10.073,10.0931,10.073,10.0864,2150700.0
2006-01-19 09:30:00,15.06,15.12,15.02,15.12,1679700.0,10.0864,10.1266,10.0597,10.1266,1679700.0
2006-01-19 09:40:00,15.11,15.13,15.08,15.11,1571100.0,10.1199,10.1333,10.0998,10.1199,1571100.0
2006-01-19 09:50:00,15.11,15.13,15.08,15.1,1271400.0,10.1199,10.1333,10.0998,10.1132,1271400.0
2006-01-19 10:00:00,15.1,15.11,15.05,15.07,1188600.0,10.1132,10.1199,10.0797,10.0931,1188600.0
2006-01-19 10:10:00,15.07,15.13,15.07,15.12,1788000.0,10.0931,10.1333,10.0931,10.1266,1788000.0
2006-01-19 10:20:00,15.12,15.13,15.11,15.12,727500.0,10.1266,10.1333,10.1199,10.1266,727500.0
2006-01-19 10:30:00,15.12,15.15,15.12,15.13,1156200.0,10.1266,10.1467,10.1266,10.1333,1156200.0
2006-01-19 10:40:00,15.13,15.15,15.12,15.14,544800.0,10.1333,10.1467,10.1266,10.14,544800.0
2006-01-19 10:50:00,15.14,15.14,15.12,15.13,878700.0,10.14,10.14,10.1266,10.1333,878700.0
2006-01-19 11:00:00,15.13,15.15,15.13,15.13,987600.0,10.1333,10.1467,10.1333,10.1333,987600.0
2006-01-19 11:10:00,15.13,15.15,15.13,15.14,930000.0,10.1333,10.1467,10.1333,10.14,930000.0
2006-01-19 11:20:00,15.14,15.15,15.12,15.15,799800.0,10.14,10.1467,10.1266,10.1467,799800.0
2006-01-19 11:30:00,15.15,15.18,15.14,15.17,1621500.0,10.1467,10.1668,10.14,10.1601,1621500.0
2006-01-19 11:40:00,15.17,15.18,15.16,15.18,914700.0,10.1601,10.1668,10.1534,10.1668,914700.0
2006-01-19 11:50:00,15.18,15.19,15.16,15.16,749100.0,10.1668,10.1735,10.1534,10.1534,749100.0
2006-01-19 12:00:00,15.16,15.2,15.15,15.19,1192500.0,10.1534,10.1802,10.1467,10.1735,1192500.0
2006-01-19 12:10:00,15.2,15.23,15.19,15.23,1565100.0,10.1802,10.2003,10.1735,10.2003,1565100.0
2006-01-19 12:20:00,15.23,15.25,15.22,15.24,4218900.0,10.2003,10.2137,10.1936,10.207,4218900.0
2006-01-19 12:30:00,15.25,15.25,15.23,15.25,966900.0,10.2137,10.2137,10.2003,10.2137,966900.0
2006-01-19 12:40:00,15.25,15.25,15.24,15.25,671700.0,10.2137,10.2137,10.207,10.2137,671700.0
2006-01-19 12:50:00,15.24,15.26,15.23,15.24,964200.0,10.207,10.2204,10.2003,10.207,964200.0
2006-01-19 13:00:00,15.24,15.3,15.24,15.27,1236000.0,10.207,10.2472,10.207,10.2271,1236000.0
2006-01-19 13:10:00,15.27,15.27,15.24,15.24,464700.0,10.2271,10.2271,10.207,10.207,464700.0
2006-01-19 13:20:00,15.24,15.26,15.24,15.25,436200.0,10.207,10.2204,10.207,10.2137,436200.0
2006-01-19 13:30:00,15.25,15.26,15.24,15.25,497700.0,10.2137,10.2204,10.207,10.2137,497700.0
2006-01-19 13:40:00,15.25,15.27,15.25,15.25,1206900.0,10.2137,10.2271,10.2137,10.2137,1206900.0
2006-01-19 13:50:00,15.25,15.26,15.23,15.25,1076100.0,10.2137,10.2204,10.2003,10.2137,1076100.0
2006-01-19 14:00:00,15.25,15.26,15.24,15.26,554400.0,10.2137,10.2204,10.207,10.2204,554400.0
2006-01-19 14:10:00,15.26,15.26,15.25,15.25,396900.0,10.2204,10.2204,10.2137,10.2137,396900.0
2006-01-19 14:20:00,15.25,15.25,15.25,15.25,4234500.0,10.2137,10.2137,10.2137,10.2137,4234500.0
2006-01-19 14:30:00,15.25,15.26,15.24,15.25,1346100.0,10.2137,10.2204,10.207,10.2137,1346100.0
2006-01-19 14:40:00,15.25,15.26,15.23,15.25,2959800.0,10.2137,10.2204,10.2003,10.2137,2959800.0
2006-01-19 14:50:00,15.25,15.27,15.24,15.25,1744500.0,10.2137,10.2271,10.207,10.2137,1744500.0
2006-01-19 15:00:00,15.25,15.25,15.23,15.24,1679700.0,10.2137,10.2137,10.2003,10.207,1679700.0
2006-01-19 15:10:00,15.24,15.26,15.21,15.25,1318500.0,10.207,10.2204,10.1869,10.2137,1318500.0
2006-01-19 15:20:00,15.25,15.26,15.25,15.26,1430700.0,10.2137,10.2204,10.2137,10.2204,1430700.0
2006-01-19 15:30:00,15.26,15.26,15.25,15.25,1554900.0,10.2204,10.2204,10.2137,10.2137,1554900.0
2006-01-19 15:40:00,15.25,15.27,15.25,15.26,1666200.0,10.2137,10.2271,10.2137,10.2204,1666200.0
2006-01-19 15:50:00,15.26,15.29,15.26,15.26,2316900.0,10.2204,10.2405,10.2204,10.2204,2316900.0
2006-01-20 09:30:00,15.21,15.23,15.18,15.2,3428400.0,10.1869,10.2003,10.1668,10.1802,3428400.0
2006-01-20 09:40:00,15.2,15.23,15.17,15.17,959100.0,10.1802,10.2003,10.1601,10.1601,959100.0
2006-01-20 09:50:00,15.17,15.22,15.17,15.21,932400.0,10.1601,10.1936,10.1601,10.1869,932400.0
2006-01-20 10:00:00,15.21,15.21,15.16,15.16,1699500.0,10.1869,10.1869,10.1534,10.1534,1699500.0
2006-01-20 10:10:00,15.17,15.17,15.07,15.08,1678800.0,10.1601,10.1601,10.0931,10.0998,1678800.0
2006-01-20 10:20:00,15.08,15.13,15.06,15.13,1325700.0,10.0998,10.1333,10.0864,10.1333,1325700.0
2006-01-20 10:30:00,15.12,15.13,15.07,15.09,1131000.0,10.1266,10.1333,10.0931,10.1065,1131000.0
2006-01-20 10:40:00,15.09,15.1,15.07,15.07,909300.0,10.1065,10.1132,10.0931,10.0931,909300.0
2006-01-20 10:50:00,15.07,15.11,15.02,15.1,1759500.0,10.0931,10.1199,10.0597,10.1132,1759500.0
2006-01-20 11:00:00,15.1,15.1,15.07,15.07,1716300.0,10.1132,10.1132,10.0931,10.0931,1716300.0
2006-01-20 11:10:00,15.07,15.11,15.07,15.07,1563900.0,10.0931,10.1199,10.0931,10.0931,1563900.0
2006-01-20 11:20:00,15.07,15.1,15.06,15.08,1253700.0,10.0931,10.1132,10.0864,10.0998,1253700.0
2006-01-20 11:30:00,15.08,15.1,15.07,15.09,966600.0,10.0998,10.1132,10.0931,10.1065,966600.0
2006-01-20 11:40:00,15.09,15.1,15.07,15.07,1116000.0,10.1065,10.1132,10.0931,10.0931,1116000.0
2006-01-20 11:50:00,15.07,15.08,15.05,15.05,1532700.0,10.0931,10.0998,10.0797,10.0797,1532700.0
2006-01-20 12:00:00,15.05,15.07,15.04,15.06,1862700.0,10.0797,10.0931,10.073,10.0864,1862700.0
2006-01-20 12:10:00,15.06,15.08,15.05,15.06,573600.0,10.0864,10.0998,10.0797,10.0864,573600.0
2006-01-20 12:20:00,15.05,15.08,15.05,15.08,801300.0,10.0797,10.0998,10.0797,10.0998,801300.0
2006-01-20 12:30:00,15.08,15.08,15.05,15.06,672600.0,10.0998,10.0998,10.0797,10.0864,672600.0
2006-01-20 12:40:00,15.07,15.08,15.04,15.07,637500.0,10.0931,10.0998,10.073,10.0931,637500.0
2006-01-20 12:50:00,15.07,15.07,15.04,15.05,504300.0,10.0931,10.0931,10.073,10.0797,504300.0
2006-01-20 13:00:00,15.05,15.05,15.0,15.01,1156800.0,10.0797,10.0797,10.0463,10.053,1156800.0
2006-01-20 13:10:00,15.01,15.02,15.0,15.01,1106100.0,10.053,10.0597,10.0463,10.053,1106100.0
2006-01-20 13:20:00,15.01,15.03,15.0,15.02,1113600.0,10.053,10.0664,10.0463,10.0597,1113600.0
2006-01-20 13:30:00,15.02,15.02,14.98,15.0,1781100.0,10.0597,10.0597,10.0329,10.0463,1781100.0
2006-01-20 13:40:00,15.0,15.0,14.96,14.97,897000.0,10.0463,10.0463,10.0195,10.0262,897000.0
2006-01-20 13:50:00,14.98,14.98,14.94,14.95,1324800.0,10.0329,10.0329,10.0061,10.0128,1324800.0
2006-01-20 14:00:00,14.95,14.99,14.94,14.97,1801500.0,10.0128,10.0396,10.0061,10.0262,1801500.0
2006-01-20 14:10:00,14.97,14.98,14.97,14.97,1086000.0,10.0262,10.0329,10.0262,10.0262,1086000.0
2006-01-20 14:20:00,14.97,15.0,14.97,15.0,1128300.0,10.0262,10.0463,10.0262,10.0463,1128300.0
2006-01-20 14:30:00,15.0,15.0,14.97,14.98,950400.0,10.0463,10.0463,10.0262,10.0329,950400.0
2006-01-20 14:40:00,14.98,14.98,14.96,14.98,1848900.0,10.0329,10.0329,10.0195,10.0329,1848900.0
2006-01-20 14:50:00,14.98,14.99,14.96,14.99,1554000.0,10.0329,10.0396,10.0195,10.0396,1554000.0
2006-01-20 15:00:00,14.99,15.01,14.97,15.01,1053600.0,10.0396,10.053,10.0262,10.053,1053600.0
2006-01-20 15:10:00,15.0,15.01,14.98,14.99,1431600.0,10.0463,10.053,10.0329,10.0396,1431600.0
2006-01-20 15:20:00,14.99,15.01,14.98,15.0,1353900.0,10.0396,10.053,10.0329,10.0463,1353900.0
2006-01-20 15:30:00,15.0,15.02,14.99,15.02,2144100.0,10.0463,10.0597,10.0396,10.0597,2144100.0
2006-01-20 15:40:00,15.02,15.03,15.0,15.01,3145500.0,10.0597,10.0664,10.0463,10.053,3145500.0
2006-01-20 15:50:00,15.01,15.01,14.99,15.0,3764100.0,10.053,10.053,10.0396,10.0463,3764100.0
2006-01-23 09:30:00,15.0,15.07,15.0,15.07,2221800.0,10.0463,10.0931,10.0463,10.0931,2221800.0
2006-01-23 09:40:00,15.07,15.11,15.06,15.07,1615800.0,10.0931,10.1199,10.0864,10.0931,1615800.0
2006-01-23 09:50:00,15.07,15.08,15.02,15.05,1378800.0,10.0931,10.0998,10.0597,10.0797,1378800.0
2006-01-23 10:00:00,15.05,15.05,14.98,15.03,1346100.0,10.0797,10.0797,10.0329,10.0664,1346100.0
2006-01-23 10:10:00,15.03,15.05,15.0,15.0,864300.0,10.0664,10.0797,10.0463,10.0463,864300.0
2006-01-23 10:20:00,15.0,15.05,15.0,15.01,777600.0,10.0463,10.0797,10.0463,10.053,777600.0
2006-01-23 10:30:00,15.01,15.03,15.0,15.02,908700.0,10.053,10.0664,10.0463,10.0597,908700.0
2006-01-23 10:40:00,15.02,15.02,14.98,14.99,1055700.0,10.0597,10.0597,10.0329,10.0396,1055700.0
2006-01-23 10:50:00,14.99,15.02,14.99,15.02,747900.0,10.0396,10.0597,10.0396,10.0597,747900.0
2006-01-23 11:00:00,15.02,15.02,15.01,15.02,707700.0,10.0597,10.0597,10.053,10.0597,707700.0
2006-01-23 11:10:00,15.02,15.03,15.01,15.01,421800.0,10.0597,10.0664,10.053,10.053,421800.0
2006-01-23 11:20:00,15.01,15.02,15.0,15.01,426300.0,10.053,10.0597,10.0463,10.053,426300.0
2006-01-23 11:30:00,15.01,15.03,15.01,15.01,511800.0,10.053,10.0664,10.053,10.053,511800.0
2006-01-23 11:40:00,15.01,15.05,15.01,15.04,712800.0,10.053,10.0797,10.053,10.073,712800.0
2006-01-23 11:50:00,15.04,15.05,15.02,15.03,541800.0,10.073,10.0797,10.0597,10.0664,541800.0
2006-01-23 12:00:00,15.03,15.03,14.99,14.99,827100.0,10.0664,10.0664,10.0396,10.0396,827100.0
2006-01-23 12:10:00,14.99,15.01,14.99,15.0,605100.0,10.0396,10.053,10.0396,10.0463,605100.0
2006-01-23 12:20:00,15.0,15.02,15.0,15.0,601500.0,10.0463,10.0597,10.0463,10.0463,601500.0
2006-01-23 12:30:00,15.0,15.01,14.98,14.98,381900.0,10.0463,10.053,10.0329,10.0329,381900.0
2006-01-23 12:40:00,14.98,14.98,14.96,14.96,653700.0,10.0329,10.0329,10.0195,10.0195,653700.0
2006-01-23 12:50:00,14.96,14.97,14.94,14.95,413100.0,10.0195,10.0262,10.0061,10.0128,413100.0
2006-01-23 13:00:00,14.95,14.97,14.95,14.96,432900.0,10.0128,10.0262,10.0128,10.0195,432900.0
2006-01-23 13:10:00,14.96,14.97,14.92,14.93,813600.0,10.0195,10.0262,9.9927,9.9994,813600.0
2006-01-23 13:20:00,14.93,14.96,14.93,14.95,693000.0,9.9994,10.0195,9.9994,10.0128,693000.0
2006-01-23 13:30:00,14.96,14.97,14.94,14.94,620400.0,10.0195,10.0262,10.0061,10.0061,620400.0
2006-01-23 13:40:00,14.94,14.95,14.93,14.94,698400.0,10.0061,10.0128,9.9994,10.0061,698400.0
2006-01-23 13:50:00,14.94,14.94,14.92,14.94,614400.0,10.0061,10.0061,9.9927,10.0061,614400.0
2006-01-23 14:00:00,14.94,14.95,14.93,14.94,524400.0,10.0061,10.0128,9.9994,10.0061,524400.0
2006-01-23 14:10:00,14.94,14.94,14.92,14.93,704700.0,10.0061,10.0061,9.9927,9.9994,704700.0
2006-01-23 14:20:00,14.93,14.94,14.92,14.93,560400.0,9.9994,10.0061,9.9927,9.9994,560400.0
2006-01-23 14:30:00,14.93,14.94,14.91,14.92,896100.0,9.9994,10.0061,9.986,9.9927,896100.0
2006-01-23 14:40:00,14.92,14.93,14.9,14.91,799200.0,9.9927,9.9994,9.9793,9.986,799200.0
2006-01-23 14:50:00,14.91,14.92,14.9,14.91,1129200.0,9.986,9.9927,9.9793,9.986,1129200.0
2006-01-23 15:00:00,14.91,14.92,14.87,14.89,1123800.0,9.986,9.9927,9.9592,9.9726,1123800.0
2006-01-23 15:10:00,14.89,14.9,14.87,14.88,882000.0,9.9726,9.9793,9.9592,9.9659,882000.0
2006-01-23 15:20:00,14.87,14.9,14.87,14.89,705600.0,9.9592,9.9793,9.9592,9.9726,705600.0
2006-01-23 15:30:00,14.89,14.92,14.87,14.87,1267500.0,9.9726,9.9927,9.9592,9.9592,1267500.0
2006-01-23 15:40:00,14.87,14.87,14.85,14.87,1431000.0,9.9592,9.9592,9.9458,9.9592,1431000.0
2006-01-23 15:50:00,14.87,15.16,14.86,15.09,10572600.0,9.9592,10.1534,9.9525,10.1065,10572600.0
2006-01-24 09:30:00,15.18,15.26,15.17,15.25,4450500.0,10.1668,10.2204,10.1601,10.2137,4450500.0
2006-01-24 09:40:00,15.26,15.27,15.22,15.27,3210000.0,10.2204,10.2271,10.1936,10.2271,3210000.0
2006-01-24 09:50:00,15.27,15.3,15.25,15.27,2139300.0,10.2271,10.2472,10.2137,10.2271,2139300.0
2006-01-24 10:00:00,15.27,15.28,15.24,15.27,1850700.0,10.2271,10.2338,10.207,10.2271,1850700.0
2006-01-24 10:10:00,15.27,15.3,15.26,15.29,1281600.0,10.2271,10.2472,10.2204,10.2405,1281600.0
2006-01-24 10:20:00,15.29,15.3,15.24,15.25,2297700.0,10.2405,10.2472,10.207,10.2137,2297700.0
2006-01-24 10:30:00,15.25,15.26,15.23,15.25,1215300.0,10.2137,10.2204,10.2003,10.2137,1215300.0
2006-01-24 10:40:00,15.25,15.26,15.24,15.25,1348200.0,10.2137,10.2204,10.207,10.2137,1348200.0
2006-01-24 10:50:00,15.25,15.27,15.22,15.23,1073400.0,10.2137,10.2271,10.1936,10.2003,1073400.0
2006-01-24 11:00:00,15.23,15.26,15.22,15.22,1386600.0,10.2003,10.2204,10.1936,10.1936,1386600.0
2006-01-24 11:10:00,15.22,15.24,15.2,15.22,1182900.0,10.1936,10.207,10.1802,10.1936,1182900.0
2006-01-24 11:20:00,15.23,15.24,15.21,15.22,975300.0,10.2003,10.207,10.1869,10.1936,975300.0
2006-01-24 11:30:00,15.22,15.22,15.2,15.2,740100.0,10.1936,10.1936,10.1802,10.1802,740100.0
2006-01-24 11:40:00,15.2,15.22,15.2,15.21,713700.0,10.1802,10.1936,10.1802,10.1869,713700.0
2006-01-24 11:50:00,15.21,15.23,15.21,15.23,704700.0,10.1869,10.2003,10.1869,10.2003,704700.0
2006-01-24 12:00:00,15.23,15.24,15.23,15.23,765900.0,10.2003,10.207,10.2003,10.2003,765900.0
2006-01-24 12:10:00,15.23,15.24,15.22,15.23,1323900.0,10.2003,10.207,10.1936,10.2003,1323900.0
2006-01-24 12:20:00,15.23,15.24,15.23,15.23,655500.0,10.2003,10.207,10.2003,10.2003,655500.0
2006-01-24 12:30:00,15.23,15.24,15.22,15.23,409200.0,10.2003,10.207,10.1936,10.2003,409200.0
2006-01-24 12:40:00,15.23,15.24,15.22,15.23,531600.0,10.2003,10.207,10.1936,10.2003,531600.0
2006-01-24 12:50:00,15.23,15.25,15.23,15.24,539400.0,10.2003,10.2137,10.2003,10.207,539400.0
2006-01-24 13:00:00,15.24,15.25,15.22,15.23,410400.0,10.207,10.2137,10.1936,10.2003,410400.0
2006-01-24 13:10:00,15.23,15.23,15.22,15.23,713400.0,10.2003,10.2003,10.1936,10.2003,713400.0
2006-01-24 13:20:00,15.24,15.25,15.23,15.25,871500.0,10.207,10.2137,10.2003,10.2137,871500.0
2006-01-24 13:30:00,15.24,15.25,15.23,15.23,594000.0,10.207,10.2137,10.2003,10.2003,594000.0
2006-01-24 13:40:00,15.23,15.24,15.22,15.22,908700.0,10.2003,10.207,10.1936,10.1936,908700.0
2006-01-24 13:50:00,15.22,15.25,15.22,15.24,899700.0,10.1936,10.2137,10.1936,10.207,899700.0
2006-01-24 14:00:00,15.24,15.26,15.24,15.25,1473300.0,10.207,10.2204,10.207,10.2137,1473300.0
2006-01-24 14:10:00,15.25,15.26,15.25,15.26,1371600.0,10.2137,10.2204,10.2137,10.2204,1371600.0
2006-01-24 14:20:00,15.26,15.27,15.24,15.25,848100.0,10.2204,10.2271,10.207,10.2137,848100.0
2006-01-24 14:30:00,15.25,15.27,15.24,15.24,5563500.0,10.2137,10.2271,10.207,10.207,5563500.0
2006-01-24 14:40:00,15.24,15.25,15.23,15.25,843600.0,10.207,10.2137,10.2003,10.2137,843600.0
2006-01-24 14:50:00,15.25,15.26,15.23,15.24,972600.0,10.2137,10.2204,10.2003,10.207,972600.0
2006-01-24 15:00:00,15.24,15.27,15.24,15.26,1813200.0,10.207,10.2271,10.207,10.2204,1813200.0
2006-01-24 15:10:00,15.26,15.26,15.24,15.25,979800.0,10.2204,10.2204,10.207,10.2137,979800.0
2006-01-24 15:20:00,15.25,15.28,15.25,15.26,1267200.0,10.2137,10.2338,10.2137,10.2204,1267200.0
2006-01-24 15:30:00,15.26,15.28,15.25,15.26,922500.0,10.2204,10.2338,10.2137,10.2204,922500.0
2006-01-24 15:40:00,15.26,15.26,15.24,15.25,1294500.0,10.2204,10.2204,10.207,10.2137,1294500.0
2006-01-24 15:50:00,15.25,15.25,15.22,15.23,2284800.0,10.2137,10.2137,10.1936,10.2003,2284800.0
2006-01-25 09:30:00,15.23,15.3,15.22,15.29,1637400.0,10.2003,10.2472,10.1936,10.2405,1637400.0
2006-01-25 09:40:00,15.3,15.3,15.26,15.29,969300.0,10.2472,10.2472,10.2204,10.2405,969300.0
2006-01-25 09:50:00,15.29,15.31,15.28,15.31,1149300.0,10.2405,10.2539,10.2338,10.2539,1149300.0
2006-01-25 10:00:00,15.31,15.33,15.3,15.31,1654800.0,10.2539,10.2673,10.2472,10.2539,1654800.0
2006-01-25 10:10:00,15.31,15.31,15.26,15.29,1415400.0,10.2539,10.2539,10.2204,10.2405,1415400.0
2006-01-25 10:20:00,15.29,15.29,15.22,15.25,1894500.0,10.2405,10.2405,10.1936,10.2137,1894500.0
2006-01-25 10:30:00,15.24,15.26,15.22,15.23,1590300.0,10.207,10.2204,10.1936,10.2003,1590300.0
2006-01-25 10:40:00,15.23,15.28,15.23,15.27,1066200.0,10.2003,10.2338,10.2003,10.2271,1066200.0
2006-01-25 10:50:00,15.26,15.31,15.26,15.31,1255200.0,10.2204,10.2539,10.2204,10.2539,1255200.0
2006-01-25 11:00:00,15.31,15.33,15.31,15.32,992400.0,10.2539,10.2673,10.2539,10.2606,992400.0
2006-01-25 11:10:00,15.31,15.34,15.31,15.34,1647300.0,10.2539,10.274,10.2539,10.274,1647300.0
2006-01-25 11:20:00,15.34,15.36,15.32,15.34,1407000.0,10.274,10.2874,10.2606,10.274,1407000.0
2006-01-25 11:30:00,15.34,15.35,15.32,15.32,965100.0,10.274,10.2807,10.2606,10.2606,965100.0
2006-01-25 11:40:00,15.32,15.33,15.31,15.32,687000.0,10.2606,10.2673,10.2539,10.2606,687000.0
2006-01-25 11:50:00,15.32,15.32,15.28,15.28,1034700.0,10.2606,10.2606,10.2338,10.2338,1034700.0
2006-01-25 12:00:00,15.29,15.29,15.25,15.28,1151100.0,10.2405,10.2405,10.2137,10.2338,1151100.0
2006-01-25 12:10:00,15.28,15.31,15.26,15.28,1050000.0,10.2338,10.2539,10.2204,10.2338,1050000.0
2006-01-25 12:20:00,15.29,15.32,15.28,15.28,7887300.0,10.2405,10.2606,10.2338,10.2338,7887300.0
2006-01-25 12:30:00,15.29,15.34,15.28,15.33,613500.0,10.2405,10.274,10.2338,10.2673,613500.0
2006-01-25 12:40:00,15.33,15.35,15.32,15.34,588300.0,10.2673,10.2807,10.2606,10.274,588300.0
2006-01-25 12:50:00,15.35,15.35,15.32,15.33,576600.0,10.2807,10.2807,10.2606,10.2673,576600.0
2006-01-25 13:00:00,15.33,15.36,15.33,15.34,735000.0,10.2673,10.2874,10.2673,10.274,735000.0
2006-01-25 13:10:00,15.34,15.36,15.32,15.36,710400.0,10.274,10.2874,10.2606,10.2874,710400.0
2006-01-25 13:20:00,15.36,15.38,15.35,15.37,1098300.0,10.2874,10.3008,10.2807,10.2941,1098300.0
2006-01-25 13:30:00,15.37,15.38,15.35,15.36,380700.0,10.2941,10.3008,10.2807,10.2874,380700.0
2006-01-25 13:40:00,15.36,15.37,15.35,15.36,703800.0,10.2874,10.2941,10.2807,10.2874,703800.0
2006-01-25 13:50:00,15.36,15.37,15.35,15.36,529200.0,10.2874,10.2941,10.2807,10.2874,529200.0
2006-01-25 14:00:00,15.36,15.39,15.35,15.38,4004100.0,10.2874,10.3075,10.2807,10.3008,4004100.0
2006-01-25 14:10:00,15.38,15.39,15.37,15.38,980700.0,10.3008,10.3075,10.2941,10.3008,980700.0
2006-01-25 14:20:00,15.38,15.39,15.35,15.36,939600.0,10.3008,10.3075,10.2807,10.2874,939600.0
2006-01-25 14:30:00,15.36,15.37,15.33,15.34,1082100.0,10.2874,10.2941,10.2673,10.274,1082100.0
2006-01-25 14:40:00,15.34,15.35,15.3,15.3,2428500.0,10.274,10.2807,10.2472,10.2472,2428500.0
2006-01-25 14:50:00,15.31,15.32,15.28,15.28,757800.0,10.2539,10.2606,10.2338,10.2338,757800.0
2006-01-25 15:00:00,15.28,15.29,15.24,15.24,1350600.0,10.2338,10.2405,10.207,10.207,1350600.0
2006-01-25 15:10:00,15.24,15.27,15.22,15.26,1254300.0,10.207,10.2271,10.1936,10.2204,1254300.0
2006-01-25 15:20:00,15.26,15.28,15.24,15.26,635700.0,10.2204,10.2338,10.207,10.2204,635700.0
2006-01-25 15:30:00,15.26,15.27,15.24,15.26,1438800.0,10.2204,10.2271,10.207,10.2204,1438800.0
2006-01-25 15:40:00,15.26,15.31,15.26,15.31,1590600.0,10.2204,10.2539,10.2204,10.2539,1590600.0
2006-01-25 15:50:00,15.3,15.33,15.3,15.32,3184200.0,10.2472,10.2673,10.2472,10.2606,3184200.0
2006-01-26 09:30:00,15.4,15.41,15.37,15.37,1846800.0,10.3142,10.3209,10.2941,10.2941,1846800.0
2006-01-26 09:40:00,15.37,15.45,15.35,15.44,1702500.0,10.2941,10.3476,10.2807,10.3409,1702500.0
2006-01-26 09:50:00,15.44,15.48,15.42,15.43,1877700.0,10.3409,10.3677,10.3276,10.3343,1877700.0
2006-01-26 10:00:00,15.43,15.48,15.42,15.48,1218300.0,10.3343,10.3677,10.3276,10.3677,1218300.0
2006-01-26 10:10:00,15.48,15.48,15.43,15.46,1167300.0,10.3677,10.3677,10.3343,10.3543,1167300.0
2006-01-26 10:20:00,15.46,15.47,15.45,15.46,600000.0,10.3543,10.361,10.3476,10.3543,600000.0
2006-01-26 10:30:00,15.45,15.48,15.45,15.47,913500.0,10.3476,10.3677,10.3476,10.361,913500.0
2006-01-26 10:40:00,15.47,15.49,15.47,15.48,1160700.0,10.361,10.3744,10.361,10.3677,1160700.0
2006-01-26 10:50:00,15.48,15.5,15.47,15.49,1691700.0,10.3677,10.3811,10.361,10.3744,1691700.0
2006-01-26 11:00:00,15.5,15.5,15.46,15.47,2409300.0,10.3811,10.3811,10.3543,10.361,2409300.0
2006-01-26 11:10:00,15.47,15.47,15.39,15.4,1901100.0,10.361,10.361,10.3075,10.3142,1901100.0
2006-01-26 11:20:00,15.39,15.42,15.39,15.42,1337700.0,10.3075,10.3276,10.3075,10.3276,1337700.0
2006-01-26 11:30:00,15.42,15.42,15.38,15.38,603900.0,10.3276,10.3276,10.3008,10.3008,603900.0
2006-01-26 11:40:00,15.38,15.43,15.38,15.42,723900.0,10.3008,10.3343,10.3008,10.3276,723900.0
2006-01-26 11:50:00,15.42,15.43,15.4,15.41,560700.0,10.3276,10.3343,10.3142,10.3209,560700.0
2006-01-26 12:00:00,15.41,15.43,15.4,15.41,530100.0,10.3209,10.3343,10.3142,10.3209,530100.0
2006-01-26 12:10:00,15.41,15.41,15.37,15.37,566700.0,10.3209,10.3209,10.2941,10.2941,566700.0
2006-01-26 12:20:00,15.37,15.38,15.36,15.38,605100.0,10.2941,10.3008,10.2874,10.3008,605100.0
2006-01-26 12:30:00,15.37,15.38,15.35,15.35,489000.0,10.2941,10.3008,10.2807,10.2807,489000.0
2006-01-26 12:40:00,15.36,15.36,15.34,15.35,544500.0,10.2874,10.2874,10.274,10.2807,544500.0
2006-01-26 12:50:00,15.34,15.35,15.3,15.32,709200.0,10.274,10.2807,10.2472,10.2606,709200.0
2006-01-26 13:00:00,15.31,15.32,15.3,15.3,513000.0,10.2539,10.2606,10.2472,10.2472,513000.0
2006-01-26 13:10:00,15.3,15.31,15.3,15.3,612300.0,10.2472,10.2539,10.2472,10.2472,612300.0
2006-01-26 13:20:00,15.3,15.3,15.28,15.28,421800.0,10.2472,10.2472,10.2338,10.2338,421800.0
2006-01-26 13:30:00,15.28,15.32,15.28,15.3,879300.0,10.2338,10.2606,10.2338,10.2472,879300.0
2006-01-26 13:40:00,15.3,15.32,15.29,15.31,762300.0,10.2472,10.2606,10.2405,10.2539,762300.0
2006-01-26 13:50:00,15.31,15.34,15.31,15.32,599100.0,10.2539,10.274,10.2539,10.2606,599100.0
2006-01-26 14:00:00,15.32,15.35,15.32,15.35,835200.0,10.2606,10.2807,10.2606,10.2807,835200.0
2006-01-26 14:10:00,15.35,15.37,15.33,15.37,670200.0,10.2807,10.2941,10.2673,10.2941,670200.0
2006-01-26 14:20:00,15.37,15.37,15.35,15.36,705600.0,10.2941,10.2941,10.2807,10.2874,705600.0
2006-01-26 14:30:00,15.36,15.36,15.34,15.35,1499700.0,10.2874,10.2874,10.274,10.2807,1499700.0
2006-01-26 14:40:00,15.35,15.43,15.35,15.42,1766700.0,10.2807,10.3343,10.2807,10.3276,1766700.0
2006-01-26 14:50:00,15.42,15.46,15.41,15.45,4732200.0,10.3276,10.3543,10.3209,10.3476,4732200.0
2006-01-26 15:00:00,15.46,15.46,15.41,15.43,1623900.0,10.3543,10.3543,10.3209,10.3343,1623900.0
2006-01-26 15:10:00,15.43,15.44,15.42,15.42,982800.0,10.3343,10.3409,10.3276,10.3276,982800.0
2006-01-26 15:20:00,15.43,15.44,15.41,15.43,1391100.0,10.3343,10.3409,10.3209,10.3343,1391100.0
2006-01-26 15:30:00,15.43,15.45,15.42,15.43,2118900.0,10.3343,10.3476,10.3276,10.3343,2118900.0
2006-01-26 15:40:00,15.43,15.45,15.42,15.43,1479600.0,10.3343,10.3476,10.3276,10.3343,1479600.0
2006-01-26 15:50:00,15.43,15.46,15.41,15.44,2195700.0,10.3343,10.3543,10.3209,10.3409,2195700.0
2006-01-27 09:30:00,15.33,15.37,15.29,15.29,2100600.0,10.2673,10.2941,10.2405,10.2405,2100600.0
2006-01-27 09:40:00,15.3,15.31,14.94,15.29,1051800.0,10.2472,10.2539,10.0061,10.2405,1051800.0
2006-01-27 09:50:00,15.29,15.36,15.29,15.36,1392300.0,10.2405,10.2874,10.2405,10.2874,1392300.0
2006-01-27 10:00:00,15.35,15.45,15.34,15.43,1865100.0,10.2807,10.3476,10.274,10.3343,1865100.0
2006-01-27 10:10:00,15.42,15.51,15.42,15.49,2168400.0,10.3276,10.3878,10.3276,10.3744,2168400.0
2006-01-27 10:20:00,15.49,15.5,15.43,15.44,1182300.0,10.3744,10.3811,10.3343,10.3409,1182300.0
2006-01-27 10:30:00,15.44,15.44,15.36,15.37,1026600.0,10.3409,10.3409,10.2874,10.2941,1026600.0
2006-01-27 10:40:00,15.36,15.38,15.32,15.33,1051500.0,10.2874,10.3008,10.2606,10.2673,1051500.0
2006-01-27 10:50:00,15.33,15.34,15.3,15.31,893700.0,10.2673,10.274,10.2472,10.2539,893700.0
2006-01-27 11:00:00,15.31,15.33,15.3,15.31,564000.0,10.2539,10.2673,10.2472,10.2539,564000.0
2006-01-27 11:10:00,15.31,15.32,15.3,15.31,630300.0,10.2539,10.2606,10.2472,10.2539,630300.0
2006-01-27 11:20:00,15.3,15.32,15.28,15.31,743700.0,10.2472,10.2606,10.2338,10.2539,743700.0
2006-01-27 11:30:00,15.31,15.33,15.29,15.31,778500.0,10.2539,10.2673,10.2405,10.2539,778500.0
2006-01-27 11:40:00,15.31,15.31,15.28,15.28,561900.0,10.2539,10.2539,10.2338,10.2338,561900.0
2006-01-27 11:50:00,15.28,15.32,15.28,15.31,801900.0,10.2338,10.2606,10.2338,10.2539,801900.0
2006-01-27 12:00:00,15.31,15.33,15.3,15.32,910800.0,10.2539,10.2673,10.2472,10.2606,910800.0
2006-01-27 12:10:00,15.32,15.33,15.31,15.31,709500.0,10.2606,10.2673,10.2539,10.2539,709500.0
2006-01-27 12:20:00,15.32,15.33,15.31,15.32,1158300.0,10.2606,10.2673,10.2539,10.2606,1158300.0
2006-01-27 12:30:00,15.32,15.35,15.32,15.33,550500.0,10.2606,10.2807,10.2606,10.2673,550500.0
2006-01-27 12:40:00,15.33,15.35,15.32,15.35,1017900.0,10.2673,10.2807,10.2606,10.2807,1017900.0
2006-01-27 12:50:00,15.35,15.35,15.32,15.32,628200.0,10.2807,10.2807,10.2606,10.2606,628200.0
2006-01-27 13:00:00,15.32,15.32,15.26,15.26,960000.0,10.2606,10.2606,10.2204,10.2204,960000.0
2006-01-27 13:10:00,15.26,15.27,15.22,15.23,882300.0,10.2204,10.2271,10.1936,10.2003,882300.0
2006-01-27 13:20:00,15.23,15.24,15.18,15.19,785400.0,10.2003,10.207,10.1668,10.1735,785400.0
2006-01-27 13:30:00,15.19,15.21,15.18,15.2,945900.0,10.1735,10.1869,10.1668,10.1802,945900.0
2006-01-27 13:40:00,15.2,15.21,15.18,15.2,496800.0,10.1802,10.1869,10.1668,10.1802,496800.0
2006-01-27 13:50:00,15.2,15.24,15.2,15.24,588900.0,10.1802,10.207,10.1802,10.207,588900.0
2006-01-27 14:00:00,15.24,15.27,15.24,15.27,668700.0,10.207,10.2271,10.207,10.2271,668700.0
2006-01-27 14:10:00,15.26,15.28,15.25,15.27,760800.0,10.2204,10.2338,10.2137,10.2271,760800.0
2006-01-27 14:20:00,15.27,15.3,15.27,15.28,522000.0,10.2271,10.2472,10.2271,10.2338,522000.0
2006-01-27 14:30:00,15.28,15.29,15.26,15.26,558300.0,10.2338,10.2405,10.2204,10.2204,558300.0
2006-01-27 14:40:00,15.26,15.29,15.26,15.29,874200.0,10.2204,10.2405,10.2204,10.2405,874200.0
2006-01-27 14:50:00,15.29,15.33,15.29,15.32,786300.0,10.2405,10.2673,10.2405,10.2606,786300.0
2006-01-27 15:00:00,15.32,15.33,15.31,15.31,558300.0,10.2606,10.2673,10.2539,10.2539,558300.0
2006-01-27 15:10:00,15.32,15.33,15.31,15.33,952800.0,10.2606,10.2673,10.2539,10.2673,952800.0
2006-01-27 15:20:00,15.33,15.36,15.33,15.33,1350300.0,10.2673,10.2874,10.2673,10.2673,1350300.0
2006-01-27 15:30:00,15.33,15.33,15.31,15.32,840300.0,10.2673,10.2673,10.2539,10.2606,840300.0
2006-01-27 15:40:00,15.32,15.33,15.3,15.31,2198100.0,10.2606,10.2673,10.2472,10.2539,2198100.0
2006-01-27 15:50:00,15.31,15.32,15.27,15.27,1892100.0,10.2539,10.2606,10.2271,10.2271,1892100.0
2006-01-30 09:30:00,15.47,15.51,15.42,15.49,2760300.0,10.361,10.3878,10.3276,10.3744,2760300.0
2006-01-30 09:40:00,15.49,15.6,15.49,15.6,2271300.0,10.3744,10.4481,10.3744,10.4481,2271300.0
2006-01-30 09:50:00,15.6,15.65,15.59,15.62,2755800.0,10.4481,10.4816,10.4414,10.4615,2755800.0
2006-01-30 10:00:00,15.62,15.63,15.57,15.6,1425000.0,10.4615,10.4682,10.428,10.4481,1425000.0
2006-01-30 10:10:00,15.6,15.62,15.59,15.59,1115400.0,10.4481,10.4615,10.4414,10.4414,1115400.0
2006-01-30 10:20:00,15.59,15.6,15.57,15.58,1248600.0,10.4414,10.4481,10.428,10.4347,1248600.0
2006-01-30 10:30:00,15.58,15.58,15.55,15.57,1087200.0,10.4347,10.4347,10.4146,10.428,1087200.0
2006-01-30 10:40:00,15.57,15.58,15.56,15.57,694200.0,10.428,10.4347,10.4213,10.428,694200.0
2006-01-30 10:50:00,15.57,15.59,15.56,15.59,899700.0,10.428,10.4414,10.4213,10.4414,899700.0
2006-01-30 11:00:00,15.59,15.59,15.57,15.59,435600.0,10.4414,10.4414,10.428,10.4414,435600.0
2006-01-30 11:10:00,15.59,15.61,15.58,15.6,1743900.0,10.4414,10.4548,10.4347,10.4481,1743900.0
2006-01-30 11:20:00,15.6,15.61,15.58,15.6,1222200.0,10.4481,10.4548,10.4347,10.4481,1222200.0
2006-01-30 11:30:00,15.59,15.61,15.59,15.59,854700.0,10.4414,10.4548,10.4414,10.4414,854700.0
2006-01-30 11:40:00,15.59,15.62,15.59,15.61,973200.0,10.4414,10.4615,10.4414,10.4548,973200.0
2006-01-30 11:50:00,15.61,15.62,15.6,15.6,756900.0,10.4548,10.4615,10.4481,10.4481,756900.0
2006-01-30 12:00:00,15.6,15.61,15.59,15.6,590100.0,10.4481,10.4548,10.4414,10.4481,590100.0
2006-01-30 12:10:00,15.6,15.62,15.59,15.59,706500.0,10.4481,10.4615,10.4414,10.4414,706500.0
2006-01-30 12:20:00,15.59,15.6,15.57,15.57,644700.0,10.4414,10.4481,10.428,10.428,644700.0
2006-01-30 12:30:00,15.57,15.59,15.57,15.57,680700.0,10.428,10.4414,10.428,10.428,680700.0
2006-01-30 12:40:00,15.57,15.58,15.56,15.56,747000.0,10.428,10.4347,10.4213,10.4213,747000.0
2006-01-30 12:50:00,15.56,15.56,15.53,15.56,666300.0,10.4213,10.4213,10.4012,10.4213,666300.0
2006-01-30 13:00:00,15.56,15.57,15.55,15.55,404100.0,10.4213,10.428,10.4146,10.4146,404100.0
2006-01-30 13:10:00,15.55,15.56,15.55,15.55,375600.0,10.4146,10.4213,10.4146,10.4146,375600.0
2006-01-30 13:20:00,15.56,15.56,15.53,15.54,462000.0,10.4213,10.4213,10.4012,10.4079,462000.0
2006-01-30 13:30:00,15.54,15.55,15.53,15.54,409800.0,10.4079,10.4146,10.4012,10.4079,409800.0
2006-01-30 13:40:00,15.54,15.58,15.54,15.56,408600.0,10.4079,10.4347,10.4079,10.4213,408600.0
2006-01-30 13:50:00,15.57,15.58,15.56,15.58,522000.0,10.428,10.4347,10.4213,10.4347,522000.0
2006-01-30 14:00:00,15.58,15.58,15.55,15.56,574800.0,10.4347,10.4347,10.4146,10.4213,574800.0
2006-01-30 14:10:00,15.56,15.57,15.51,15.51,648000.0,10.4213,10.428,10.3878,10.3878,648000.0
2006-01-30 14:20:00,15.52,15.54,15.52,15.54,696600.0,10.3945,10.4079,10.3945,10.4079,696600.0
2006-01-30 14:30:00,15.54,15.55,15.51,15.52,849000.0,10.4079,10.4146,10.3878,10.3945,849000.0
2006-01-30 14:40:00,15.52,15.54,15.52,15.52,571800.0,10.3945,10.4079,10.3945,10.3945,571800.0
2006-01-30 14:50:00,15.52,15.53,15.52,15.53,383700.0,10.3945,10.4012,10.3945,10.4012,383700.0
2006-01-30 15:00:00,15.53,15.53,15.48,15.48,896400.0,10.4012,10.4012,10.3677,10.3677,896400.0
2006-01-30 15:10:00,15.48,15.48,15.42,15.42,1215600.0,10.3677,10.3677,10.3276,10.3276,1215600.0
2006-01-30 15:20:00,15.42,15.44,15.4,15.42,3559200.0,10.3276,10.3409,10.3142,10.3276,3559200.0
2006-01-30 15:30:00,15.42,15.5,15.41,15.47,1812600.0,10.3276,10.3811,10.3209,10.361,1812600.0
2006-01-30 15:40:00,15.47,15.49,15.47,15.49,1575900.0,10.361,10.3744,10.361,10.3744,1575900.0
2006-01-30 15:50:00,15.49,15.49,15.47,15.48,1626000.0,10.3744,10.3744,10.361,10.3677,1626000.0
2006-01-31 09:30:00,15.48,15.5,15.45,15.46,1282200.0,10.3677,10.3811,10.3476,10.3543,1282200.0
2006-01-31 09:40:00,15.46,15.51,15.42,15.42,959400.0,10.3543,10.3878,10.3276,10.3276,959400.0
2006-01-31 09:50:00,15.42,15.43,15.39,15.4,1519200.0,10.3276,10.3343,10.3075,10.3142,1519200.0
2006-01-31 10:00:00,15.4,15.45,15.4,15.42,1362900.0,10.3142,10.3476,10.3142,10.3276,1362900.0
2006-01-31 10:10:00,15.41,15.44,15.4,15.43,710700.0,10.3209,10.3409,10.3142,10.3343,710700.0
2006-01-31 10:20:00,15.43,15.45,15.42,15.44,906900.0,10.3343,10.3476,10.3276,10.3409,906900.0
2006-01-31 10:30:00,15.44,15.45,15.42,15.42,402000.0,10.3409,10.3476,10.3276,10.3276,402000.0
2006-01-31 10:40:00,15.42,15.43,15.4,15.41,549600.0,10.3276,10.3343,10.3142,10.3209,549600.0
2006-01-31 10:50:00,15.41,15.42,15.39,15.4,482400.0,10.3209,10.3276,10.3075,10.3142,482400.0
2006-01-31 11:00:00,15.4,15.4,15.39,15.39,451200.0,10.3142,10.3142,10.3075,10.3075,451200.0
2006-01-31 11:10:00,15.4,15.4,15.39,15.4,369000.0,10.3142,10.3142,10.3075,10.3142,369000.0
2006-01-31 11:20:00,15.4,15.41,15.39,15.4,1005600.0,10.3142,10.3209,10.3075,10.3142,1005600.0
2006-01-31 11:30:00,15.39,15.4,15.39,15.39,756900.0,10.3075,10.3142,10.3075,10.3075,756900.0
2006-01-31 11:40:00,15.39,15.42,15.39,15.41,944100.0,10.3075,10.3276,10.3075,10.3209,944100.0
2006-01-31 11:50:00,15.41,15.42,15.4,15.41,861900.0,10.3209,10.3276,10.3142,10.3209,861900.0
2006-01-31 12:00:00,15.4,15.42,15.4,15.4,994500.0,10.3142,10.3276,10.3142,10.3142,994500.0
2006-01-31 12:10:00,15.41,15.41,15.37,15.38,757200.0,10.3209,10.3209,10.2941,10.3008,757200.0
2006-01-31 12:20:00,15.38,15.39,15.35,15.35,723900.0,10.3008,10.3075,10.2807,10.2807,723900.0
2006-01-31 12:30:00,15.36,15.38,15.35,15.38,451800.0,10.2874,10.3008,10.2807,10.3008,451800.0
2006-01-31 12:40:00,15.38,15.38,15.36,15.37,448200.0,10.3008,10.3008,10.2874,10.2941,448200.0
2006-01-31 12:50:00,15.37,15.38,15.37,15.38,381600.0,10.2941,10.3008,10.2941,10.3008,381600.0
2006-01-31 13:00:00,15.38,15.39,15.37,15.38,1320600.0,10.3008,10.3075,10.2941,10.3008,1320600.0
2006-01-31 13:10:00,15.38,15.39,15.37,15.37,240900.0,10.3008,10.3075,10.2941,10.2941,240900.0
2006-01-31 13:20:00,15.38,15.38,15.36,15.37,397500.0,10.3008,10.3008,10.2874,10.2941,397500.0
2006-01-31 13:30:00,15.37,15.4,15.37,15.39,482400.0,10.2941,10.3142,10.2941,10.3075,482400.0
2006-01-31 13:40:00,15.4,15.4,15.38,15.38,269100.0,10.3142,10.3142,10.3008,10.3008,269100.0
2006-01-31 13:50:00,15.38,15.41,15.38,15.39,570000.0,10.3008,10.3209,10.3008,10.3075,570000.0
2006-01-31 14:00:00,15.39,15.42,15.39,15.41,1084800.0,10.3075,10.3276,10.3075,10.3209,1084800.0
2006-01-31 14:10:00,15.42,15.43,15.39,15.39,1205100.0,10.3276,10.3343,10.3075,10.3075,1205100.0
2006-01-31 14:20:00,15.39,15.4,15.34,15.37,1626600.0,10.3075,10.3142,10.274,10.2941,1626600.0
2006-01-31 14:30:00,15.37,15.4,15.35,15.39,908400.0,10.2941,10.3142,10.2807,10.3075,908400.0
2006-01-31 14:40:00,15.4,15.41,15.38,15.4,747900.0,10.3142,10.3209,10.3008,10.3142,747900.0
2006-01-31 14:50:00,15.41,15.45,15.39,15.45,1501500.0,10.3209,10.3476,10.3075,10.3476,1501500.0
2006-01-31 15:00:00,15.45,15.48,15.43,15.44,1043400.0,10.3476,10.3677,10.3343,10.3409,1043400.0
2006-01-31 15:10:00,15.44,15.44,15.41,15.42,699000.0,10.3409,10.3409,10.3209,10.3276,699000.0
2006-01-31 15:20:00,15.42,15.45,15.42,15.44,795000.0,10.3276,10.3476,10.3276,10.3409,795000.0
2006-01-31 15:30:00,15.44,15.46,15.4,15.4,1046100.0,10.3409,10.3543,10.3142,10.3142,1046100.0
2006-01-31 15:40:00,15.41,15.41,15.38,15.39,1387800.0,10.3209,10.3209,10.3008,10.3075,1387800.0
2006-01-31 15:50:00,15.39,15.42,15.36,15.37,3876300.0,10.3075,10.3276,10.2874,10.2941,3876300.0
2006-02-01 09:30:00,15.35,15.4,15.35,15.39,985200.0,10.2807,10.3142,10.2807,10.3075,985200.0
2006-02-01 09:40:00,15.39,15.43,15.39,15.42,1049100.0,10.3075,10.3343,10.3075,10.3276,1049100.0
2006-02-01 09:50:00,15.42,15.43,15.4,15.41,2832600.0,10.3276,10.3343,10.3142,10.3209,2832600.0
2006-02-01 10:00:00,15.41,15.46,15.37,15.45,1455000.0,10.3209,10.3543,10.2941,10.3476,1455000.0
2006-02-01 10:10:00,15.44,15.46,15.43,15.44,1065000.0,10.3409,10.3543,10.3343,10.3409,1065000.0
2006-02-01 10:20:00,15.44,15.44,15.42,15.43,759900.0,10.3409,10.3409,10.3276,10.3343,759900.0
2006-02-01 10:30:00,15.43,15.44,15.42,15.43,1220100.0,10.3343,10.3409,10.3276,10.3343,1220100.0
2006-02-01 10:40:00,15.43,15.43,15.4,15.4,723900.0,10.3343,10.3343,10.3142,10.3142,723900.0
2006-02-01 10:50:00,15.41,15.41,15.39,15.39,816900.0,10.3209,10.3209,10.3075,10.3075,816900.0
2006-02-01 11:00:00,15.39,15.41,15.39,15.39,583200.0,10.3075,10.3209,10.3075,10.3075,583200.0
2006-02-01 11:10:00,15.39,15.4,15.37,15.38,880500.0,10.3075,10.3142,10.2941,10.3008,880500.0
2006-02-01 11:20:00,15.38,15.38,15.34,15.37,1220700.0,10.3008,10.3008,10.274,10.2941,1220700.0
2006-02-01 11:30:00,15.37,15.37,15.33,15.34,1202700.0,10.2941,10.2941,10.2673,10.274,1202700.0
2006-02-01 11:40:00,15.34,15.34,15.3,15.3,840600.0,10.274,10.274,10.2472,10.2472,840600.0
2006-02-01 11:50:00,15.3,15.3,15.27,15.28,878400.0,10.2472,10.2472,10.2271,10.2338,878400.0
2006-02-01 12:00:00,15.28,15.3,15.27,15.3,414600.0,10.2338,10.2472,10.2271,10.2472,414600.0
2006-02-01 12:10:00,15.3,15.3,15.26,15.28,661800.0,10.2472,10.2472,10.2204,10.2338,661800.0
2006-02-01 12:20:00,15.28,15.33,15.27,15.33,585600.0,10.2338,10.2673,10.2271,10.2673,585600.0
2006-02-01 12:30:00,15.33,15.33,15.3,15.31,381600.0,10.2673,10.2673,10.2472,10.2539,381600.0
2006-02-01 12:40:00,15.31,15.31,15.3,15.3,513600.0,10.2539,10.2539,10.2472,10.2472,513600.0
2006-02-01 12:50:00,15.3,15.31,15.29,15.29,278700.0,10.2472,10.2539,10.2405,10.2405,278700.0
2006-02-01 13:00:00,15.29,15.32,15.29,15.31,394500.0,10.2405,10.2606,10.2405,10.2539,394500.0
2006-02-01 13:10:00,15.31,15.31,15.26,15.27,567900.0,10.2539,10.2539,10.2204,10.2271,567900.0
2006-02-01 13:20:00,15.27,15.28,15.26,15.26,676800.0,10.2271,10.2338,10.2204,10.2204,676800.0
2006-02-01 13:30:00,15.26,15.28,15.23,15.23,1351200.0,10.2204,10.2338,10.2003,10.2003,1351200.0
2006-02-01 13:40:00,15.23,15.24,15.2,15.2,1280700.0,10.2003,10.207,10.1802,10.1802,1280700.0
2006-02-01 13:50:00,15.21,15.21,15.19,15.2,946200.0,10.1869,10.1869,10.1735,10.1802,946200.0
2006-02-01 14:00:00,15.21,15.26,15.2,15.26,1187100.0,10.1869,10.2204,10.1802,10.2204,1187100.0
2006-02-01 14:10:00,15.26,15.32,15.26,15.31,1214400.0,10.2204,10.2606,10.2204,10.2539,1214400.0
2006-02-01 14:20:00,15.31,15.32,15.28,15.3,1167900.0,10.2539,10.2606,10.2338,10.2472,1167900.0
2006-02-01 14:30:00,15.3,15.36,15.3,15.35,1431300.0,10.2472,10.2874,10.2472,10.2807,1431300.0
2006-02-01 14:40:00,15.35,15.37,15.32,15.35,1589700.0,10.2807,10.2941,10.2606,10.2807,1589700.0
2006-02-01 14:50:00,15.35,15.35,15.32,15.33,1130400.0,10.2807,10.2807,10.2606,10.2673,1130400.0
2006-02-01 15:00:00,15.33,15.34,15.3,15.34,1234500.0,10.2673,10.274,10.2472,10.274,1234500.0
2006-02-01 15:10:00,15.34,15.36,15.31,15.36,1263300.0,10.274,10.2874,10.2539,10.2874,1263300.0
2006-02-01 15:20:00,15.36,15.37,15.35,15.36,918300.0,10.2874,10.2941,10.2807,10.2874,918300.0
2006-02-01 15:30:00,15.37,15.4,15.36,15.39,1356900.0,10.2941,10.3142,10.2874,10.3075,1356900.0
2006-02-01 15:40:00,15.39,15.4,15.38,15.39,1867200.0,10.3075,10.3142,10.3008,10.3075,1867200.0
2006-02-01 15:50:00,15.39,15.4,15.38,15.39,1854300.0,10.3075,10.3142,10.3008,10.3075,1854300.0
2006-02-02 09:30:00,15.43,15.49,15.43,15.45,2389800.0,10.3343,10.3744,10.3343,10.3476,2389800.0
2006-02-02 09:40:00,15.45,15.46,15.42,15.42,1020300.0,10.3476,10.3543,10.3276,10.3276,1020300.0
2006-02-02 09:50:00,15.42,15.42,15.37,15.41,1139100.0,10.3276,10.3276,10.2941,10.3209,1139100.0
2006-02-02 10:00:00,15.41,15.46,15.38,15.4,1305300.0,10.3209,10.3543,10.3008,10.3142,1305300.0
2006-02-02 10:10:00,15.39,15.39,15.36,15.39,1326300.0,10.3075,10.3075,10.2874,10.3075,1326300.0
2006-02-02 10:20:00,15.38,15.42,15.38,15.4,2312100.0,10.3008,10.3276,10.3008,10.3142,2312100.0
2006-02-02 10:30:00,15.4,15.41,15.32,15.34,3274200.0,10.3142,10.3209,10.2606,10.274,3274200.0
2006-02-02 10:40:00,15.34,15.34,15.29,15.29,1887600.0,10.274,10.274,10.2405,10.2405,1887600.0
2006-02-02 10:50:00,15.29,15.31,15.25,15.3,1312500.0,10.2405,10.2539,10.2137,10.2472,1312500.0
2006-02-02 11:00:00,15.3,15.3,15.26,15.26,1198800.0,10.2472,10.2472,10.2204,10.2204,1198800.0
2006-02-02 11:10:00,15.26,15.26,15.23,15.24,1192800.0,10.2204,10.2204,10.2003,10.207,1192800.0
2006-02-02 11:20:00,15.24,15.25,15.17,15.17,1469100.0,10.207,10.2137,10.1601,10.1601,1469100.0
2006-02-02 11:30:00,15.18,15.21,15.16,15.21,2252700.0,10.1668,10.1869,10.1534,10.1869,2252700.0
2006-02-02 11:40:00,15.21,15.24,15.21,15.24,3751200.0,10.1869,10.207,10.1869,10.207,3751200.0
2006-02-02 11:50:00,15.24,15.25,15.21,15.24,2427600.0,10.207,10.2137,10.1869,10.207,2427600.0
2006-02-02 12:00:00,15.23,15.3,15.23,15.29,1142100.0,10.2003,10.2472,10.2003,10.2405,1142100.0
2006-02-02 12:10:00,15.29,15.34,15.28,15.34,1988700.0,10.2405,10.274,10.2338,10.274,1988700.0
2006-02-02 12:20:00,15.34,15.35,15.28,15.29,848100.0,10.274,10.2807,10.2338,10.2405,848100.0
2006-02-02 12:30:00,15.29,15.31,15.29,15.3,555900.0,10.2405,10.2539,10.2405,10.2472,555900.0
2006-02-02 12:40:00,15.3,15.31,15.29,15.3,444000.0,10.2472,10.2539,10.2405,10.2472,444000.0
2006-02-02 12:50:00,15.3,15.33,15.3,15.31,710700.0,10.2472,10.2673,10.2472,10.2539,710700.0
2006-02-02 13:00:00,15.31,15.31,15.29,15.3,557100.0,10.2539,10.2539,10.2405,10.2472,557100.0
2006-02-02 13:10:00,15.3,15.32,15.3,15.31,453900.0,10.2472,10.2606,10.2472,10.2539,453900.0
2006-02-02 13:20:00,15.32,15.35,15.3,15.35,700500.0,10.2606,10.2807,10.2472,10.2807,700500.0
2006-02-02 13:30:00,15.35,15.36,15.32,15.33,919200.0,10.2807,10.2874,10.2606,10.2673,919200.0
2006-02-02 13:40:00,15.33,15.34,15.3,15.34,628800.0,10.2673,10.274,10.2472,10.274,628800.0
2006-02-02 13:50:00,15.34,15.35,15.32,15.35,368100.0,10.274,10.2807,10.2606,10.2807,368100.0
2006-02-02 14:00:00,15.34,15.37,15.34,15.37,613200.0,10.274,10.2941,10.274,10.2941,613200.0
2006-02-02 14:10:00,15.37,15.4,15.36,15.38,875100.0,10.2941,10.3142,10.2874,10.3008,875100.0
2006-02-02 14:20:00,15.38,15.39,15.37,15.37,536100.0,10.3008,10.3075,10.2941,10.2941,536100.0
2006-02-02 14:30:00,15.37,15.43,15.37,15.43,2069100.0,10.2941,10.3343,10.2941,10.3343,2069100.0
2006-02-02 14:40:00,15.42,15.43,15.39,15.41,1190700.0,10.3276,10.3343,10.3075,10.3209,1190700.0
2006-02-02 14:50:00,15.41,15.43,15.4,15.42,1970100.0,10.3209,10.3343,10.3142,10.3276,1970100.0
2006-02-02 15:00:00,15.42,15.44,15.4,15.44,1081500.0,10.3276,10.3409,10.3142,10.3409,1081500.0
2006-02-02 15:10:00,15.44,15.48,15.44,15.46,1964400.0,10.3409,10.3677,10.3409,10.3543,1964400.0
2006-02-02 15:20:00,15.46,15.47,15.44,15.44,1515000.0,10.3543,10.361,10.3409,10.3409,1515000.0
2006-02-02 15:30:00,15.44,15.47,15.43,15.45,1774200.0,10.3409,10.361,10.3343,10.3476,1774200.0
2006-02-02 15:40:00,15.45,15.45,15.42,15.43,1423800.0,10.3476,10.3476,10.3276,10.3343,1423800.0
2006-02-02 15:50:00,15.44,15.44,15.4,15.43,1389900.0,10.3409,10.3409,10.3142,10.3343,1389900.0
2006-02-03 09:30:00,15.33,15.37,15.29,15.32,1179300.0,10.2673,10.2941,10.2405,10.2606,1179300.0
2006-02-03 09:40:00,15.33,15.37,15.32,15.34,920400.0,10.2673,10.2941,10.2606,10.274,920400.0
2006-02-03 09:50:00,15.34,15.37,15.32,15.34,1257300.0,10.274,10.2941,10.2606,10.274,1257300.0
2006-02-03 10:00:00,15.34,15.4,15.32,15.37,1095000.0,10.274,10.3142,10.2606,10.2941,1095000.0
2006-02-03 10:10:00,15.37,15.38,15.35,15.37,752700.0,10.2941,10.3008,10.2807,10.2941,752700.0
2006-02-03 10:20:00,15.37,15.38,15.33,15.34,763800.0,10.2941,10.3008,10.2673,10.274,763800.0
2006-02-03 10:30:00,15.34,15.35,15.27,15.31,1109100.0,10.274,10.2807,10.2271,10.2539,1109100.0
2006-02-03 10:40:00,15.3,15.31,15.27,15.28,1205400.0,10.2472,10.2539,10.2271,10.2338,1205400.0
2006-02-03 10:50:00,15.28,15.3,15.26,15.29,713700.0,10.2338,10.2472,10.2204,10.2405,713700.0
2006-02-03 11:00:00,15.29,15.29,15.25,15.28,907800.0,10.2405,10.2405,10.2137,10.2338,907800.0
2006-02-03 11:10:00,15.28,15.28,15.26,15.27,840900.0,10.2338,10.2338,10.2204,10.2271,840900.0
2006-02-03 11:20:00,15.28,15.28,15.26,15.28,504600.0,10.2338,10.2338,10.2204,10.2338,504600.0
2006-02-03 11:30:00,15.28,15.28,15.25,15.26,829500.0,10.2338,10.2338,10.2137,10.2204,829500.0
2006-02-03 11:40:00,15.26,15.31,15.26,15.29,780300.0,10.2204,10.2539,10.2204,10.2405,780300.0
2006-02-03 11:50:00,15.29,15.29,15.27,15.28,639900.0,10.2405,10.2405,10.2271,10.2338,639900.0
2006-02-03 12:00:00,15.28,15.28,15.26,15.28,396300.0,10.2338,10.2338,10.2204,10.2338,396300.0
2006-02-03 12:10:00,15.28,15.28,15.25,15.25,500100.0,10.2338,10.2338,10.2137,10.2137,500100.0
2006-02-03 12:20:00,15.25,15.27,15.19,15.19,1224000.0,10.2137,10.2271,10.1735,10.1735,1224000.0
2006-02-03 12:30:00,15.19,15.22,15.19,15.21,695100.0,10.1735,10.1936,10.1735,10.1869,695100.0
2006-02-03 12:40:00,15.21,15.23,15.21,15.23,310200.0,10.1869,10.2003,10.1869,10.2003,310200.0
2006-02-03 12:50:00,15.23,15.23,15.2,15.22,365100.0,10.2003,10.2003,10.1802,10.1936,365100.0
2006-02-03 13:00:00,15.22,15.26,15.22,15.26,470400.0,10.1936,10.2204,10.1936,10.2204,470400.0
2006-02-03 13:10:00,15.26,15.28,15.25,15.28,766200.0,10.2204,10.2338,10.2137,10.2338,766200.0
2006-02-03 13:20:00,15.28,15.31,15.27,15.28,781500.0,10.2338,10.2539,10.2271,10.2338,781500.0
2006-02-03 13:30:00,15.28,15.3,15.27,15.28,479100.0,10.2338,10.2472,10.2271,10.2338,479100.0
2006-02-03 13:40:00,15.28,15.29,15.25,15.28,926700.0,10.2338,10.2405,10.2137,10.2338,926700.0
2006-02-03 13:50:00,15.28,15.29,15.27,15.28,418500.0,10.2338,10.2405,10.2271,10.2338,418500.0
2006-02-03 14:00:00,15.28,15.3,15.27,15.27,748800.0,10.2338,10.2472,10.2271,10.2271,748800.0
2006-02-03 14:10:00,15.27,15.27,15.21,15.21,901200.0,10.2271,10.2271,10.1869,10.1869,901200.0
2006-02-03 14:20:00,15.22,15.22,15.19,15.2,575100.0,10.1936,10.1936,10.1735,10.1802,575100.0
2006-02-03 14:30:00,15.2,15.22,15.18,15.2,502800.0,10.1802,10.1936,10.1668,10.1802,502800.0
2006-02-03 14:40:00,15.2,15.22,15.19,15.2,622500.0,10.1802,10.1936,10.1735,10.1802,622500.0
2006-02-03 14:50:00,15.2,15.22,15.19,15.2,799500.0,10.1802,10.1936,10.1735,10.1802,799500.0
2006-02-03 15:00:00,15.21,15.22,15.19,15.21,1423500.0,10.1869,10.1936,10.1735,10.1869,1423500.0
2006-02-03 15:10:00,15.21,15.22,15.19,15.19,759900.0,10.1869,10.1936,10.1735,10.1735,759900.0
2006-02-03 15:20:00,15.18,15.19,15.17,15.19,866700.0,10.1668,10.1735,10.1601,10.1735,866700.0
2006-02-03 15:30:00,15.19,15.19,15.15,15.16,2169600.0,10.1735,10.1735,10.1467,10.1534,2169600.0
2006-02-03 15:40:00,15.16,15.18,15.15,15.18,919200.0,10.1534,10.1668,10.1467,10.1668,919200.0
2006-02-03 15:50:00,15.18,15.19,15.15,15.17,1427400.0,10.1668,10.1735,10.1467,10.1601,1427400.0
2006-02-06 09:30:00,15.15,15.17,15.1,15.13,1280700.0,10.1467,10.1601,10.1132,10.1333,1280700.0
2006-02-06 09:40:00,15.13,15.13,15.08,15.11,894300.0,10.1333,10.1333,10.0998,10.1199,894300.0
2006-02-06 09:50:00,15.1,15.11,15.02,15.04,1264500.0,10.1132,10.1199,10.0597,10.073,1264500.0
2006-02-06 10:00:00,15.04,15.07,15.03,15.05,697500.0,10.073,10.0931,10.0664,10.0797,697500.0
2006-02-06 10:10:00,15.05,15.07,15.03,15.05,784200.0,10.0797,10.0931,10.0664,10.0797,784200.0
2006-02-06 10:20:00,15.05,15.07,15.02,15.04,607800.0,10.0797,10.0931,10.0597,10.073,607800.0
2006-02-06 10:30:00,15.03,15.05,15.03,15.05,561300.0,10.0664,10.0797,10.0664,10.0797,561300.0
2006-02-06 10:40:00,15.05,15.08,15.05,15.07,613800.0,10.0797,10.0998,10.0797,10.0931,613800.0
2006-02-06 10:50:00,15.07,15.08,15.06,15.08,710100.0,10.0931,10.0998,10.0864,10.0998,710100.0
2006-02-06 11:00:00,15.08,15.1,15.07,15.1,754200.0,10.0998,10.1132,10.0931,10.1132,754200.0
2006-02-06 11:10:00,15.1,15.12,15.09,15.11,681000.0,10.1132,10.1266,10.1065,10.1199,681000.0
2006-02-06 11:20:00,15.11,15.11,15.08,15.09,572700.0,10.1199,10.1199,10.0998,10.1065,572700.0
2006-02-06 11:30:00,15.1,15.12,15.09,15.09,763200.0,10.1132,10.1266,10.1065,10.1065,763200.0
2006-02-06 11:40:00,15.09,15.11,15.08,15.09,612000.0,10.1065,10.1199,10.0998,10.1065,612000.0
2006-02-06 11:50:00,15.09,15.12,15.09,15.11,364500.0,10.1065,10.1266,10.1065,10.1199,364500.0
2006-02-06 12:00:00,15.11,15.14,15.11,15.14,771300.0,10.1199,10.14,10.1199,10.14,771300.0
2006-02-06 12:10:00,15.14,15.14,15.12,15.12,762000.0,10.14,10.14,10.1266,10.1266,762000.0
2006-02-06 12:20:00,15.12,15.13,15.08,15.08,787500.0,10.1266,10.1333,10.0998,10.0998,787500.0
2006-02-06 12:30:00,15.08,15.09,15.05,15.05,565800.0,10.0998,10.1065,10.0797,10.0797,565800.0
2006-02-06 12:40:00,15.05,15.05,15.05,15.05,333600.0,10.0797,10.0797,10.0797,10.0797,333600.0
2006-02-06 12:50:00,15.05,15.05,15.04,15.05,370800.0,10.0797,10.0797,10.073,10.0797,370800.0
2006-02-06 13:00:00,15.04,15.06,15.04,15.05,499200.0,10.073,10.0864,10.073,10.0797,499200.0
2006-02-06 13:10:00,15.06,15.06,15.04,15.06,332700.0,10.0864,10.0864,10.073,10.0864,332700.0
2006-02-06 13:20:00,15.06,15.06,15.05,15.05,242700.0,10.0864,10.0864,10.0797,10.0797,242700.0
2006-02-06 13:30:00,15.05,15.05,15.04,15.04,396300.0,10.0797,10.0797,10.073,10.073,396300.0
2006-02-06 13:40:00,15.04,15.06,15.04,15.06,532500.0,10.073,10.0864,10.073,10.0864,532500.0
2006-02-06 13:50:00,15.06,15.06,15.03,15.04,1089000.0,10.0864,10.0864,10.0664,10.073,1089000.0
2006-02-06 14:00:00,15.04,15.05,15.03,15.05,1168800.0,10.073,10.0797,10.0664,10.0797,1168800.0
2006-02-06 14:10:00,15.05,15.05,15.04,15.05,486300.0,10.0797,10.0797,10.073,10.0797,486300.0
2006-02-06 14:20:00,15.05,15.08,15.05,15.06,629700.0,10.0797,10.0998,10.0797,10.0864,629700.0
2006-02-06 14:30:00,15.06,15.07,15.06,15.07,716400.0,10.0864,10.0931,10.0864,10.0931,716400.0
2006-02-06 14:40:00,15.07,15.07,15.06,15.06,1273500.0,10.0931,10.0931,10.0864,10.0864,1273500.0
2006-02-06 14:50:00,15.06,15.08,15.06,15.07,1124400.0,10.0864,10.0998,10.0864,10.0931,1124400.0
2006-02-06 15:00:00,15.07,15.09,15.07,15.08,828900.0,10.0931,10.1065,10.0931,10.0998,828900.0
2006-02-06 15:10:00,15.09,15.1,15.07,15.08,672000.0,10.1065,10.1132,10.0931,10.0998,672000.0
2006-02-06 15:20:00,15.08,15.08,15.05,15.05,805500.0,10.0998,10.0998,10.0797,10.0797,805500.0
2006-02-06 15:30:00,15.05,15.05,15.04,15.04,768300.0,10.0797,10.0797,10.073,10.073,768300.0
2006-02-06 15:40:00,15.04,15.07,15.03,15.05,1102200.0,10.073,10.0931,10.0664,10.0797,1102200.0
2006-02-06 15:50:00,15.05,15.06,15.02,15.03,1623300.0,10.0797,10.0864,10.0597,10.0664,1623300.0
2006-02-07 09:30:00,15.0,15.01,14.97,14.98,1346100.0,10.0463,10.053,10.0262,10.0329,1346100.0
2006-02-07 09:40:00,14.99,15.01,14.97,15.01,1032900.0,10.0396,10.053,10.0262,10.053,1032900.0
2006-02-07 09:50:00,15.0,15.05,15.0,15.04,1541400.0,10.0463,10.0797,10.0463,10.073,1541400.0
2006-02-07 10:00:00,15.04,15.11,15.04,15.11,1365300.0,10.073,10.1199,10.073,10.1199,1365300.0
2006-02-07 10:10:00,15.11,15.16,15.1,15.14,1632300.0,10.1199,10.1534,10.1132,10.14,1632300.0
2006-02-07 10:20:00,15.13,15.16,15.12,15.14,1608000.0,10.1333,10.1534,10.1266,10.14,1608000.0
2006-02-07 10:30:00,15.14,15.14,15.1,15.1,824700.0,10.14,10.14,10.1132,10.1132,824700.0
2006-02-07 10:40:00,15.1,15.1,15.08,15.09,2008500.0,10.1132,10.1132,10.0998,10.1065,2008500.0
2006-02-07 10:50:00,15.08,15.1,15.06,15.09,1185000.0,10.0998,10.1132,10.0864,10.1065,1185000.0
2006-02-07 11:00:00,15.08,15.11,15.08,15.09,1101900.0,10.0998,10.1199,10.0998,10.1065,1101900.0
2006-02-07 11:10:00,15.09,15.09,15.04,15.06,798300.0,10.1065,10.1065,10.073,10.0864,798300.0
2006-02-07 11:20:00,15.06,15.1,15.05,15.07,519000.0,10.0864,10.1132,10.0797,10.0931,519000.0
2006-02-07 11:30:00,15.07,15.09,15.05,15.06,574800.0,10.0931,10.1065,10.0797,10.0864,574800.0
2006-02-07 11:40:00,15.06,15.07,15.04,15.05,555600.0,10.0864,10.0931,10.073,10.0797,555600.0
2006-02-07 11:50:00,15.05,15.08,15.04,15.06,686400.0,10.0797,10.0998,10.073,10.0864,686400.0
2006-02-07 12:00:00,15.06,15.06,15.04,15.04,689400.0,10.0864,10.0864,10.073,10.073,689400.0
2006-02-07 12:10:00,15.05,15.05,15.01,15.03,720000.0,10.0797,10.0797,10.053,10.0664,720000.0
2006-02-07 12:20:00,15.03,15.05,15.02,15.04,643800.0,10.0664,10.0797,10.0597,10.073,643800.0
2006-02-07 12:30:00,15.04,15.05,15.02,15.05,435300.0,10.073,10.0797,10.0597,10.0797,435300.0
2006-02-07 12:40:00,15.04,15.05,15.02,15.02,380400.0,10.073,10.0797,10.0597,10.0597,380400.0
2006-02-07 12:50:00,15.02,15.04,15.02,15.02,262200.0,10.0597,10.073,10.0597,10.0597,262200.0
2006-02-07 13:00:00,15.02,15.03,14.95,14.96,1257300.0,10.0597,10.0664,10.0128,10.0195,1257300.0
2006-02-07 13:10:00,14.96,14.97,14.92,14.93,1212900.0,10.0195,10.0262,9.9927,9.9994,1212900.0
2006-02-07 13:20:00,14.93,14.96,14.92,14.95,2653800.0,9.9994,10.0195,9.9927,10.0128,2653800.0
2006-02-07 13:30:00,14.95,14.95,14.92,14.93,1260300.0,10.0128,10.0128,9.9927,9.9994,1260300.0
2006-02-07 13:40:00,14.93,14.96,14.92,14.95,835800.0,9.9994,10.0195,9.9927,10.0128,835800.0
2006-02-07 13:50:00,14.95,14.97,14.93,14.97,900300.0,10.0128,10.0262,9.9994,10.0262,900300.0
2006-02-07 14:00:00,14.97,14.98,14.93,14.93,768300.0,10.0262,10.0329,9.9994,9.9994,768300.0
2006-02-07 14:10:00,14.93,14.94,14.92,14.93,537000.0,9.9994,10.0061,9.9927,9.9994,537000.0
2006-02-07 14:20:00,14.93,14.96,14.92,14.96,610500.0,9.9994,10.0195,9.9927,10.0195,610500.0
2006-02-07 14:30:00,14.96,14.97,14.94,14.94,863700.0,10.0195,10.0262,10.0061,10.0061,863700.0
2006-02-07 14:40:00,14.94,14.95,14.92,14.93,607500.0,10.0061,10.0128,9.9927,9.9994,607500.0
2006-02-07 14:50:00,14.93,14.93,14.89,14.91,1079400.0,9.9994,9.9994,9.9726,9.986,1079400.0
2006-02-07 15:00:00,14.9,14.91,14.9,14.91,653400.0,9.9793,9.986,9.9793,9.986,653400.0
2006-02-07 15:10:00,14.91,14.92,14.9,14.9,6076800.0,9.986,9.9927,9.9793,9.9793,6076800.0
2006-02-07 15:20:00,14.9,14.94,14.89,14.93,1355100.0,9.9793,10.0061,9.9726,9.9994,1355100.0
2006-02-07 15:30:00,14.93,14.94,14.91,14.93,1216800.0,9.9994,10.0061,9.986,9.9994,1216800.0
2006-02-07 15:40:00,14.93,14.95,14.91,14.93,1675500.0,9.9994,10.0128,9.986,9.9994,1675500.0
2006-02-07 15:50:00,14.93,14.93,14.9,14.91,2018100.0,9.9994,9.9994,9.9793,9.986,2018100.0
2006-02-08 09:30:00,14.93,15.0,14.92,14.98,1286400.0,9.9994,10.0463,9.9927,10.0329,1286400.0
2006-02-08 09:40:00,14.99,15.01,14.92,14.93,815100.0,10.0396,10.053,9.9927,9.9994,815100.0
2006-02-08 09:50:00,14.93,14.94,14.9,14.9,825900.0,9.9994,10.0061,9.9793,9.9793,825900.0
2006-02-08 10:00:00,14.91,14.91,14.88,14.88,566700.0,9.986,9.986,9.9659,9.9659,566700.0
2006-02-08 10:10:00,14.88,14.89,14.84,14.88,1419900.0,9.9659,9.9726,9.9391,9.9659,1419900.0
2006-02-08 10:20:00,14.88,14.94,14.87,14.93,1262700.0,9.9659,10.0061,9.9592,9.9994,1262700.0
2006-02-08 10:30:00,14.93,15.0,14.91,14.98,1491300.0,9.9994,10.0463,9.986,10.0329,1491300.0
2006-02-08 10:40:00,14.99,14.99,14.93,14.94,686100.0,10.0396,10.0396,9.9994,10.0061,686100.0
2006-02-08 10:50:00,14.94,14.97,14.92,14.93,603600.0,10.0061,10.0262,9.9927,9.9994,603600.0
2006-02-08 11:00:00,14.93,14.95,14.92,14.93,621300.0,9.9994,10.0128,9.9927,9.9994,621300.0
2006-02-08 11:10:00,14.93,14.95,14.93,14.94,716700.0,9.9994,10.0128,9.9994,10.0061,716700.0
2006-02-08 11:20:00,14.94,14.98,14.94,14.97,738900.0,10.0061,10.0329,10.0061,10.0262,738900.0
2006-02-08 11:30:00,14.97,14.98,14.94,14.97,508500.0,10.0262,10.0329,10.0061,10.0262,508500.0
2006-02-08 11:40:00,14.97,14.98,14.96,14.96,475200.0,10.0262,10.0329,10.0195,10.0195,475200.0
2006-02-08 11:50:00,14.95,14.98,14.94,14.97,425100.0,10.0128,10.0329,10.0061,10.0262,425100.0
2006-02-08 12:00:00,14.97,15.03,14.97,15.01,1171800.0,10.0262,10.0664,10.0262,10.053,1171800.0
2006-02-08 12:10:00,15.01,15.03,15.01,15.02,746700.0,10.053,10.0664,10.053,10.0597,746700.0
2006-02-08 12:20:00,15.02,15.06,15.02,15.05,586500.0,10.0597,10.0864,10.0597,10.0797,586500.0
2006-02-08 12:30:00,15.05,15.06,15.0,15.0,1082100.0,10.0797,10.0864,10.0463,10.0463,1082100.0
2006-02-08 12:40:00,15.0,15.02,15.0,15.01,671100.0,10.0463,10.0597,10.0463,10.053,671100.0
2006-02-08 12:50:00,15.01,15.02,14.99,14.99,1000800.0,10.053,10.0597,10.0396,10.0396,1000800.0
2006-02-08 13:00:00,14.99,15.01,14.98,14.98,621000.0,10.0396,10.053,10.0329,10.0329,621000.0
2006-02-08 13:10:00,14.98,15.0,14.97,15.0,456300.0,10.0329,10.0463,10.0262,10.0463,456300.0
2006-02-08 13:20:00,15.0,15.01,14.98,15.0,499200.0,10.0463,10.053,10.0329,10.0463,499200.0
2006-02-08 13:30:00,15.0,15.02,14.98,14.99,375600.0,10.0463,10.0597,10.0329,10.0396,375600.0
2006-02-08 13:40:00,15.0,15.02,14.99,15.02,334500.0,10.0463,10.0597,10.0396,10.0597,334500.0
2006-02-08 13:50:00,15.02,15.05,15.01,15.05,514200.0,10.0597,10.0797,10.053,10.0797,514200.0
2006-02-08 14:00:00,15.04,15.05,15.02,15.03,931200.0,10.073,10.0797,10.0597,10.0664,931200.0
2006-02-08 14:10:00,15.04,15.05,15.02,15.02,653400.0,10.073,10.0797,10.0597,10.0597,653400.0
2006-02-08 14:20:00,15.02,15.04,15.01,15.04,521700.0,10.0597,10.073,10.053,10.073,521700.0
2006-02-08 14:30:00,15.04,15.07,15.03,15.07,1018500.0,10.073,10.0931,10.0664,10.0931,1018500.0
2006-02-08 14:40:00,15.07,15.09,15.06,15.08,1015500.0,10.0931,10.1065,10.0864,10.0998,1015500.0
2006-02-08 14:50:00,15.08,15.13,15.08,15.12,1798800.0,10.0998,10.1333,10.0998,10.1266,1798800.0
2006-02-08 15:00:00,15.12,15.17,15.1,15.17,1959000.0,10.1266,10.1601,10.1132,10.1601,1959000.0
2006-02-08 15:10:00,15.17,15.17,15.15,15.16,1203600.0,10.1601,10.1601,10.1467,10.1534,1203600.0
2006-02-08 15:20:00,15.16,15.17,15.13,15.14,919800.0,10.1534,10.1601,10.1333,10.14,919800.0
2006-02-08 15:30:00,15.14,15.15,15.11,15.11,1050600.0,10.14,10.1467,10.1199,10.1199,1050600.0
2006-02-08 15:40:00,15.11,15.16,15.11,15.16,1647300.0,10.1199,10.1534,10.1199,10.1534,1647300.0
2006-02-08 15:50:00,15.16,15.16,15.12,15.13,2208300.0,10.1534,10.1534,10.1266,10.1333,2208300.0
2006-02-09 09:30:00,15.16,15.17,15.12,15.14,1034400.0,10.1534,10.1601,10.1266,10.14,1034400.0
2006-02-09 09:40:00,15.14,15.22,15.11,15.19,885600.0,10.14,10.1936,10.1199,10.1735,885600.0
2006-02-09 09:50:00,15.19,15.25,15.17,15.22,1132800.0,10.1735,10.2137,10.1601,10.1936,1132800.0
2006-02-09 10:00:00,15.22,15.23,15.19,15.21,703500.0,10.1936,10.2003,10.1735,10.1869,703500.0
2006-02-09 10:10:00,15.21,15.24,15.11,15.15,1793100.0,10.1869,10.207,10.1199,10.1467,1793100.0
2006-02-09 10:20:00,15.13,15.17,15.13,15.15,1632600.0,10.1333,10.1601,10.1333,10.1467,1632600.0
2006-02-09 10:30:00,15.15,15.21,15.15,15.21,853500.0,10.1467,10.1869,10.1467,10.1869,853500.0
2006-02-09 10:40:00,15.21,15.22,15.18,15.18,781200.0,10.1869,10.1936,10.1668,10.1668,781200.0
2006-02-09 10:50:00,15.18,15.23,15.18,15.23,795300.0,10.1668,10.2003,10.1668,10.2003,795300.0
2006-02-09 11:00:00,15.23,15.23,15.21,15.22,678000.0,10.2003,10.2003,10.1869,10.1936,678000.0
2006-02-09 11:10:00,15.21,15.23,15.21,15.22,509700.0,10.1869,10.2003,10.1869,10.1936,509700.0
2006-02-09 11:20:00,15.23,15.24,15.21,15.24,744300.0,10.2003,10.207,10.1869,10.207,744300.0
2006-02-09 11:30:00,15.23,15.25,15.22,15.25,814800.0,10.2003,10.2137,10.1936,10.2137,814800.0
2006-02-09 11:40:00,15.25,15.26,15.21,15.23,685200.0,10.2137,10.2204,10.1869,10.2003,685200.0
2006-02-09 11:50:00,15.23,15.25,15.22,15.24,2940000.0,10.2003,10.2137,10.1936,10.207,2940000.0
2006-02-09 12:00:00,15.24,15.26,15.23,15.24,801300.0,10.207,10.2204,10.2003,10.207,801300.0
2006-02-09 12:10:00,15.24,15.25,15.23,15.24,813300.0,10.207,10.2137,10.2003,10.207,813300.0
2006-02-09 12:20:00,15.24,15.27,15.23,15.26,419100.0,10.207,10.2271,10.2003,10.2204,419100.0
2006-02-09 12:30:00,15.27,15.28,15.25,15.28,612600.0,10.2271,10.2338,10.2137,10.2338,612600.0
2006-02-09 12:40:00,15.28,15.29,15.26,15.29,550800.0,10.2338,10.2405,10.2204,10.2405,550800.0
2006-02-09 12:50:00,15.29,15.29,15.21,15.22,601500.0,10.2405,10.2405,10.1869,10.1936,601500.0
2006-02-09 13:00:00,15.23,15.27,15.2,15.21,1158900.0,10.2003,10.2271,10.1802,10.1869,1158900.0
2006-02-09 13:10:00,15.21,15.23,15.18,15.19,525300.0,10.1869,10.2003,10.1668,10.1735,525300.0
2006-02-09 13:20:00,15.2,15.22,15.18,15.22,796500.0,10.1802,10.1936,10.1668,10.1936,796500.0
2006-02-09 13:30:00,15.22,15.22,15.19,15.21,1174800.0,10.1936,10.1936,10.1735,10.1869,1174800.0
2006-02-09 13:40:00,15.2,15.25,15.2,15.25,440100.0,10.1802,10.2137,10.1802,10.2137,440100.0
2006-02-09 13:50:00,15.25,15.28,15.24,15.26,1067100.0,10.2137,10.2338,10.207,10.2204,1067100.0
2006-02-09 14:00:00,15.27,15.27,15.22,15.24,744600.0,10.2271,10.2271,10.1936,10.207,744600.0
2006-02-09 14:10:00,15.24,15.28,15.23,15.27,615600.0,10.207,10.2338,10.2003,10.2271,615600.0
2006-02-09 14:20:00,15.27,15.28,15.26,15.28,615300.0,10.2271,10.2338,10.2204,10.2338,615300.0
2006-02-09 14:30:00,15.28,15.3,15.27,15.29,989100.0,10.2338,10.2472,10.2271,10.2405,989100.0
2006-02-09 14:40:00,15.3,15.32,15.29,15.31,1072800.0,10.2472,10.2606,10.2405,10.2539,1072800.0
2006-02-09 14:50:00,15.31,15.32,15.3,15.31,793800.0,10.2539,10.2606,10.2472,10.2539,793800.0
2006-02-09 15:00:00,15.31,15.32,15.27,15.28,838800.0,10.2539,10.2606,10.2271,10.2338,838800.0
2006-02-09 15:10:00,15.28,15.29,15.27,15.27,2918700.0,10.2338,10.2405,10.2271,10.2271,2918700.0
2006-02-09 15:20:00,15.27,15.3,15.27,15.29,686400.0,10.2271,10.2472,10.2271,10.2405,686400.0
2006-02-09 15:30:00,15.29,15.29,15.23,15.25,1121100.0,10.2405,10.2405,10.2003,10.2137,1121100.0
2006-02-09 15:40:00,15.25,15.25,15.22,15.22,955200.0,10.2137,10.2137,10.1936,10.1936,955200.0
2006-02-09 15:50:00,15.22,15.26,15.22,15.24,1519800.0,10.1936,10.2204,10.1936,10.207,1519800.0
2006-02-10 09:30:00,15.2,15.28,15.17,15.24,823200.0,10.1802,10.2338,10.1601,10.207,823200.0
2006-02-10 09:40:00,15.25,15.25,15.2,15.21,588300.0,10.2137,10.2137,10.1802,10.1869,588300.0
2006-02-10 09:50:00,15.21,15.23,15.2,15.21,496500.0,10.1869,10.2003,10.1802,10.1869,496500.0
2006-02-10 10:00:00,15.21,15.21,15.18,15.18,612300.0,10.1869,10.1869,10.1668,10.1668,612300.0
2006-02-10 10:10:00,15.18,15.19,15.17,15.18,435300.0,10.1668,10.1735,10.1601,10.1668,435300.0
2006-02-10 10:20:00,15.18,15.19,15.14,15.17,761400.0,10.1668,10.1735,10.14,10.1601,761400.0
2006-02-10 10:30:00,15.17,15.19,15.1,15.14,794400.0,10.1601,10.1735,10.1132,10.14,794400.0
2006-02-10 10:40:00,15.14,15.15,15.12,15.13,815100.0,10.14,10.1467,10.1266,10.1333,815100.0
2006-02-10 10:50:00,15.13,15.15,15.12,15.14,658200.0,10.1333,10.1467,10.1266,10.14,658200.0
2006-02-10 11:00:00,15.14,15.15,15.12,15.14,474300.0,10.14,10.1467,10.1266,10.14,474300.0
2006-02-10 11:10:00,15.14,15.15,15.13,15.15,721500.0,10.14,10.1467,10.1333,10.1467,721500.0
2006-02-10 11:20:00,15.15,15.18,15.12,15.13,813900.0,10.1467,10.1668,10.1266,10.1333,813900.0
2006-02-10 11:30:00,15.13,15.15,15.11,15.14,1102500.0,10.1333,10.1467,10.1199,10.14,1102500.0
2006-02-10 11:40:00,15.14,15.15,15.13,15.13,252300.0,10.14,10.1467,10.1333,10.1333,252300.0
2006-02-10 11:50:00,15.14,15.14,15.12,15.13,428700.0,10.14,10.14,10.1266,10.1333,428700.0
2006-02-10 12:00:00,15.13,15.17,15.13,15.16,738600.0,10.1333,10.1601,10.1333,10.1534,738600.0
2006-02-10 12:10:00,15.16,15.17,15.16,15.17,475500.0,10.1534,10.1601,10.1534,10.1601,475500.0
2006-02-10 12:20:00,15.17,15.18,15.16,15.17,577500.0,10.1601,10.1668,10.1534,10.1601,577500.0
2006-02-10 12:30:00,15.17,15.18,15.16,15.17,234600.0,10.1601,10.1668,10.1534,10.1601,234600.0
2006-02-10 12:40:00,15.17,15.17,15.15,15.16,234300.0,10.1601,10.1601,10.1467,10.1534,234300.0
2006-02-10 12:50:00,15.16,15.17,15.15,15.17,218700.0,10.1534,10.1601,10.1467,10.1601,218700.0
2006-02-10 13:00:00,15.17,15.21,15.16,15.21,516300.0,10.1601,10.1869,10.1534,10.1869,516300.0
2006-02-10 13:10:00,15.21,15.24,15.21,15.21,778800.0,10.1869,10.207,10.1869,10.1869,778800.0
2006-02-10 13:20:00,15.21,15.22,15.15,15.17,343800.0,10.1869,10.1936,10.1467,10.1601,343800.0
2006-02-10 13:30:00,15.17,15.2,15.17,15.19,322800.0,10.1601,10.1802,10.1601,10.1735,322800.0
2006-02-10 13:40:00,15.19,15.2,15.17,15.19,356100.0,10.1735,10.1802,10.1601,10.1735,356100.0
2006-02-10 13:50:00,15.19,15.21,15.18,15.2,331200.0,10.1735,10.1869,10.1668,10.1802,331200.0
2006-02-10 14:00:00,15.2,15.25,15.18,15.25,693000.0,10.1802,10.2137,10.1668,10.2137,693000.0
2006-02-10 14:10:00,15.24,15.26,15.22,15.23,698100.0,10.207,10.2204,10.1936,10.2003,698100.0
2006-02-10 14:20:00,15.23,15.26,15.22,15.24,393900.0,10.2003,10.2204,10.1936,10.207,393900.0
2006-02-10 14:30:00,15.24,15.26,15.23,15.26,395100.0,10.207,10.2204,10.2003,10.2204,395100.0
2006-02-10 14:40:00,15.26,15.28,15.25,15.26,530400.0,10.2204,10.2338,10.2137,10.2204,530400.0
2006-02-10 14:50:00,15.26,15.29,15.26,15.28,629100.0,10.2204,10.2405,10.2204,10.2338,629100.0
2006-02-10 15:00:00,15.28,15.3,15.28,15.29,797100.0,10.2338,10.2472,10.2338,10.2405,797100.0
2006-02-10 15:10:00,15.29,15.32,15.28,15.3,811800.0,10.2405,10.2606,10.2338,10.2472,811800.0
2006-02-10 15:20:00,15.3,15.31,15.27,15.27,463200.0,10.2472,10.2539,10.2271,10.2271,463200.0
2006-02-10 15:30:00,15.28,15.29,15.24,15.25,506700.0,10.2338,10.2405,10.207,10.2137,506700.0
2006-02-10 15:40:00,15.24,15.25,15.22,15.22,760200.0,10.207,10.2137,10.1936,10.1936,760200.0
2006-02-10 15:50:00,15.22,15.26,15.22,15.25,1289700.0,10.1936,10.2204,10.1936,10.2137,1289700.0
2006-02-13 09:30:00,15.16,15.2,15.16,15.18,1016400.0,10.1534,10.1802,10.1534,10.1668,1016400.0
2006-02-13 09:40:00,15.18,15.24,15.17,15.24,650100.0,10.1668,10.207,10.1601,10.207,650100.0
2006-02-13 09:50:00,15.24,15.25,15.22,15.24,402300.0,10.207,10.2137,10.1936,10.207,402300.0
2006-02-13 10:00:00,15.24,15.24,15.22,15.23,423000.0,10.207,10.207,10.1936,10.2003,423000.0
2006-02-13 10:10:00,15.23,15.27,15.23,15.25,421800.0,10.2003,10.2271,10.2003,10.2137,421800.0
2006-02-13 10:20:00,15.26,15.26,15.2,15.21,462300.0,10.2204,10.2204,10.1802,10.1869,462300.0
2006-02-13 10:30:00,15.21,15.21,15.19,15.2,661200.0,10.1869,10.1869,10.1735,10.1802,661200.0
2006-02-13 10:40:00,15.2,15.21,15.19,15.2,295500.0,10.1802,10.1869,10.1735,10.1802,295500.0
2006-02-13 10:50:00,15.2,15.24,15.19,15.23,628200.0,10.1802,10.207,10.1735,10.2003,628200.0
2006-02-13 11:00:00,15.23,15.25,15.2,15.24,529800.0,10.2003,10.2137,10.1802,10.207,529800.0
2006-02-13 11:10:00,15.24,15.25,15.21,15.22,340200.0,10.207,10.2137,10.1869,10.1936,340200.0
2006-02-13 11:20:00,15.22,15.25,15.21,15.24,248400.0,10.1936,10.2137,10.1869,10.207,248400.0
2006-02-13 11:30:00,15.24,15.25,15.22,15.22,255600.0,10.207,10.2137,10.1936,10.1936,255600.0
2006-02-13 11:40:00,15.22,15.23,15.2,15.22,246600.0,10.1936,10.2003,10.1802,10.1936,246600.0
2006-02-13 11:50:00,15.22,15.22,15.21,15.22,235800.0,10.1936,10.1936,10.1869,10.1936,235800.0
2006-02-13 12:00:00,15.22,15.23,15.22,15.22,167700.0,10.1936,10.2003,10.1936,10.1936,167700.0
2006-02-13 12:10:00,15.22,15.23,15.21,15.23,260400.0,10.1936,10.2003,10.1869,10.2003,260400.0
2006-02-13 12:20:00,15.22,15.23,15.22,15.23,178200.0,10.1936,10.2003,10.1936,10.2003,178200.0
2006-02-13 12:30:00,15.23,15.23,15.21,15.22,233400.0,10.2003,10.2003,10.1869,10.1936,233400.0
2006-02-13 12:40:00,15.22,15.22,15.2,15.22,527100.0,10.1936,10.1936,10.1802,10.1936,527100.0
2006-02-13 12:50:00,15.22,15.22,15.21,15.22,132000.0,10.1936,10.1936,10.1869,10.1936,132000.0
2006-02-13 13:00:00,15.22,15.22,15.21,15.22,266400.0,10.1936,10.1936,10.1869,10.1936,266400.0
2006-02-13 13:10:00,15.22,15.23,15.21,15.21,357600.0,10.1936,10.2003,10.1869,10.1869,357600.0
2006-02-13 13:20:00,15.21,15.23,15.21,15.23,308400.0,10.1869,10.2003,10.1869,10.2003,308400.0
2006-02-13 13:30:00,15.23,15.23,15.19,15.21,540900.0,10.2003,10.2003,10.1735,10.1869,540900.0
2006-02-13 13:40:00,15.21,15.22,15.2,15.2,465600.0,10.1869,10.1936,10.1802,10.1802,465600.0
2006-02-13 13:50:00,15.2,15.21,15.19,15.2,482400.0,10.1802,10.1869,10.1735,10.1802,482400.0
2006-02-13 14:00:00,15.2,15.21,15.19,15.19,423000.0,10.1802,10.1869,10.1735,10.1735,423000.0
2006-02-13 14:10:00,15.19,15.21,15.19,15.21,410400.0,10.1735,10.1869,10.1735,10.1869,410400.0
2006-02-13 14:20:00,15.21,15.22,15.19,15.2,390000.0,10.1869,10.1936,10.1735,10.1802,390000.0
2006-02-13 14:30:00,15.2,15.21,15.19,15.2,351600.0,10.1802,10.1869,10.1735,10.1802,351600.0
2006-02-13 14:40:00,15.2,15.2,15.18,15.18,662400.0,10.1802,10.1802,10.1668,10.1668,662400.0
2006-02-13 14:50:00,15.18,15.19,15.16,15.18,871200.0,10.1668,10.1735,10.1534,10.1668,871200.0
2006-02-13 15:00:00,15.18,15.18,15.17,15.17,440700.0,10.1668,10.1668,10.1601,10.1601,440700.0
2006-02-13 15:10:00,15.17,15.19,15.16,15.17,1025100.0,10.1601,10.1735,10.1534,10.1601,1025100.0
2006-02-13 15:20:00,15.17,15.18,15.16,15.16,690900.0,10.1601,10.1668,10.1534,10.1534,690900.0
2006-02-13 15:30:00,15.17,15.2,15.16,15.2,1287600.0,10.1601,10.1802,10.1534,10.1802,1287600.0
2006-02-13 15:40:00,15.19,15.2,15.16,15.17,1620300.0,10.1735,10.1802,10.1534,10.1601,1620300.0
2006-02-13 15:50:00,15.17,15.18,15.16,15.17,1845900.0,10.1601,10.1668,10.1534,10.1601,1845900.0
2006-02-14 09:30:00,15.14,15.2,15.12,15.14,1359000.0,10.14,10.1802,10.1266,10.14,1359000.0
2006-02-14 09:40:00,15.14,15.17,15.09,15.12,1764300.0,10.14,10.1601,10.1065,10.1266,1764300.0
2006-02-14 09:50:00,15.12,15.16,15.1,15.14,1295400.0,10.1266,10.1534,10.1132,10.14,1295400.0
2006-02-14 10:00:00,15.15,15.17,15.1,15.12,816900.0,10.1467,10.1601,10.1132,10.1266,816900.0
2006-02-14 10:10:00,15.12,15.15,15.11,15.14,848700.0,10.1266,10.1467,10.1199,10.14,848700.0
2006-02-14 10:20:00,15.14,15.15,15.13,15.15,502500.0,10.14,10.1467,10.1333,10.1467,502500.0
2006-02-14 10:30:00,15.15,15.18,15.12,15.16,729300.0,10.1467,10.1668,10.1266,10.1534,729300.0
2006-02-14 10:40:00,15.16,15.22,15.16,15.22,749100.0,10.1534,10.1936,10.1534,10.1936,749100.0
2006-02-14 10:50:00,15.22,15.22,15.18,15.2,497400.0,10.1936,10.1936,10.1668,10.1802,497400.0
2006-02-14 11:00:00,15.2,15.25,15.18,15.25,1444800.0,10.1802,10.2137,10.1668,10.2137,1444800.0
2006-02-14 11:10:00,15.25,15.33,15.23,15.32,1386900.0,10.2137,10.2673,10.2003,10.2606,1386900.0
2006-02-14 11:20:00,15.32,15.37,15.32,15.34,2121600.0,10.2606,10.2941,10.2606,10.274,2121600.0
2006-02-14 11:30:00,15.35,15.4,15.33,15.37,1354800.0,10.2807,10.3142,10.2673,10.2941,1354800.0
2006-02-14 11:40:00,15.37,15.4,15.37,15.37,897300.0,10.2941,10.3142,10.2941,10.2941,897300.0
2006-02-14 11:50:00,15.37,15.42,15.36,15.41,1804800.0,10.2941,10.3276,10.2874,10.3209,1804800.0
2006-02-14 12:00:00,15.42,15.42,15.39,15.41,1673100.0,10.3276,10.3276,10.3075,10.3209,1673100.0
2006-02-14 12:10:00,15.41,15.48,15.36,15.47,1818900.0,10.3209,10.3677,10.2874,10.361,1818900.0
2006-02-14 12:20:00,15.48,15.49,15.45,15.46,1722000.0,10.3677,10.3744,10.3476,10.3543,1722000.0
2006-02-14 12:30:00,15.46,15.47,15.45,15.47,1029000.0,10.3543,10.361,10.3476,10.361,1029000.0
2006-02-14 12:40:00,15.47,15.49,15.47,15.47,766500.0,10.361,10.3744,10.361,10.361,766500.0
2006-02-14 12:50:00,15.48,15.48,15.44,15.46,1052700.0,10.3677,10.3677,10.3409,10.3543,1052700.0
2006-02-14 13:00:00,15.46,15.46,15.44,15.45,1128900.0,10.3543,10.3543,10.3409,10.3476,1128900.0
2006-02-14 13:10:00,15.44,15.47,15.44,15.47,542100.0,10.3409,10.361,10.3409,10.361,542100.0
2006-02-14 13:20:00,15.47,15.48,15.46,15.46,702900.0,10.361,10.3677,10.3543,10.3543,702900.0
2006-02-14 13:30:00,15.47,15.47,15.45,15.46,1150200.0,10.361,10.361,10.3476,10.3543,1150200.0
2006-02-14 13:40:00,15.46,15.49,15.45,15.46,787200.0,10.3543,10.3744,10.3476,10.3543,787200.0
2006-02-14 13:50:00,15.46,15.47,15.46,15.46,451800.0,10.3543,10.361,10.3543,10.3543,451800.0
2006-02-14 14:00:00,15.46,15.48,15.45,15.48,533700.0,10.3543,10.3677,10.3476,10.3677,533700.0
2006-02-14 14:10:00,15.48,15.53,15.48,15.52,1315200.0,10.3677,10.4012,10.3677,10.3945,1315200.0
2006-02-14 14:20:00,15.52,15.54,15.51,15.52,860700.0,10.3945,10.4079,10.3878,10.3945,860700.0
2006-02-14 14:30:00,15.52,15.55,15.49,15.5,954300.0,10.3945,10.4146,10.3744,10.3811,954300.0
2006-02-14 14:40:00,15.51,15.52,15.48,15.49,642900.0,10.3878,10.3945,10.3677,10.3744,642900.0
2006-02-14 14:50:00,15.49,15.49,15.47,15.48,945600.0,10.3744,10.3744,10.361,10.3677,945600.0
2006-02-14 15:00:00,15.48,15.49,15.46,15.47,1062300.0,10.3677,10.3744,10.3543,10.361,1062300.0
2006-02-14 15:10:00,15.47,15.48,15.44,15.47,972000.0,10.361,10.3677,10.3409,10.361,972000.0
2006-02-14 15:20:00,15.47,15.5,15.45,15.49,801000.0,10.361,10.3811,10.3476,10.3744,801000.0
2006-02-14 15:30:00,15.49,15.51,15.48,15.48,883200.0,10.3744,10.3878,10.3677,10.3677,883200.0
2006-02-14 15:40:00,15.49,15.5,15.44,15.44,1383300.0,10.3744,10.3811,10.3409,10.3409,1383300.0
2006-02-14 15:50:00,15.44,15.49,15.43,15.48,1898100.0,10.3409,10.3744,10.3343,10.3677,1898100.0
2006-02-15 09:30:00,15.43,15.53,15.42,15.51,1185000.0,10.3343,10.4012,10.3276,10.3878,1185000.0
2006-02-15 09:40:00,15.51,15.53,15.46,15.47,734400.0,10.3878,10.4012,10.3543,10.361,734400.0
2006-02-15 09:50:00,15.48,15.51,15.45,15.5,524700.0,10.3677,10.3878,10.3476,10.3811,524700.0
2006-02-15 10:00:00,15.5,15.5,15.42,15.46,1123800.0,10.3811,10.3811,10.3276,10.3543,1123800.0
2006-02-15 10:10:00,15.46,15.48,15.43,15.46,802500.0,10.3543,10.3677,10.3343,10.3543,802500.0
2006-02-15 10:20:00,15.45,15.53,15.45,15.53,901200.0,10.3476,10.4012,10.3476,10.4012,901200.0
2006-02-15 10:30:00,15.53,15.53,15.49,15.5,578100.0,10.4012,10.4012,10.3744,10.3811,578100.0
2006-02-15 10:40:00,15.5,15.52,15.49,15.51,624300.0,10.3811,10.3945,10.3744,10.3878,624300.0
2006-02-15 10:50:00,15.51,15.51,15.47,15.48,676200.0,10.3878,10.3878,10.361,10.3677,676200.0
2006-02-15 11:00:00,15.48,15.48,15.42,15.43,1011300.0,10.3677,10.3677,10.3276,10.3343,1011300.0
2006-02-15 11:10:00,15.43,15.44,15.41,15.41,631500.0,10.3343,10.3409,10.3209,10.3209,631500.0
2006-02-15 11:20:00,15.41,15.42,15.37,15.38,657300.0,10.3209,10.3276,10.2941,10.3008,657300.0
2006-02-15 11:30:00,15.38,15.4,15.35,15.37,784200.0,10.3008,10.3142,10.2807,10.2941,784200.0
2006-02-15 11:40:00,15.36,15.38,15.36,15.37,406800.0,10.2874,10.3008,10.2874,10.2941,406800.0
2006-02-15 11:50:00,15.37,15.41,15.37,15.4,492300.0,10.2941,10.3209,10.2941,10.3142,492300.0
2006-02-15 12:00:00,15.39,15.4,15.38,15.38,194700.0,10.3075,10.3142,10.3008,10.3008,194700.0
2006-02-15 12:10:00,15.38,15.39,15.34,15.35,597900.0,10.3008,10.3075,10.274,10.2807,597900.0
2006-02-15 12:20:00,15.35,15.35,15.32,15.32,797100.0,10.2807,10.2807,10.2606,10.2606,797100.0
2006-02-15 12:30:00,15.32,15.33,15.3,15.3,1519200.0,10.2606,10.2673,10.2472,10.2472,1519200.0
2006-02-15 12:40:00,15.3,15.34,15.3,15.33,674700.0,10.2472,10.274,10.2472,10.2673,674700.0
2006-02-15 12:50:00,15.33,15.36,15.32,15.35,584700.0,10.2673,10.2874,10.2606,10.2807,584700.0
2006-02-15 13:00:00,15.35,15.37,15.35,15.37,400200.0,10.2807,10.2941,10.2807,10.2941,400200.0
2006-02-15 13:10:00,15.37,15.41,15.37,15.41,430800.0,10.2941,10.3209,10.2941,10.3209,430800.0
2006-02-15 13:20:00,15.41,15.44,15.39,15.43,847500.0,10.3209,10.3409,10.3075,10.3343,847500.0
2006-02-15 13:30:00,15.43,15.43,15.4,15.42,1182300.0,10.3343,10.3343,10.3142,10.3276,1182300.0
2006-02-15 13:40:00,15.43,15.44,15.41,15.43,375600.0,10.3343,10.3409,10.3209,10.3343,375600.0
2006-02-15 13:50:00,15.43,15.46,15.42,15.44,558300.0,10.3343,10.3543,10.3276,10.3409,558300.0
2006-02-15 14:00:00,15.45,15.46,15.44,15.45,666900.0,10.3476,10.3543,10.3409,10.3476,666900.0
2006-02-15 14:10:00,15.45,15.47,15.45,15.47,696000.0,10.3476,10.361,10.3476,10.361,696000.0
2006-02-15 14:20:00,15.47,15.53,15.46,15.52,1031700.0,10.361,10.4012,10.3543,10.3945,1031700.0
2006-02-15 14:30:00,15.52,15.56,15.52,15.55,1223700.0,10.3945,10.4213,10.3945,10.4146,1223700.0
2006-02-15 14:40:00,15.55,15.61,15.55,15.6,2144700.0,10.4146,10.4548,10.4146,10.4481,2144700.0
2006-02-15 14:50:00,15.6,15.64,15.59,15.64,1643400.0,10.4481,10.4749,10.4414,10.4749,1643400.0
2006-02-15 15:00:00,15.64,15.64,15.59,15.6,877800.0,10.4749,10.4749,10.4414,10.4481,877800.0
2006-02-15 15:10:00,15.59,15.61,15.56,15.58,644400.0,10.4414,10.4548,10.4213,10.4347,644400.0
2006-02-15 15:20:00,15.57,15.61,15.56,15.59,704400.0,10.428,10.4548,10.4213,10.4414,704400.0
2006-02-15 15:30:00,15.58,15.62,15.58,15.62,787800.0,10.4347,10.4615,10.4347,10.4615,787800.0
2006-02-15 15:40:00,15.62,15.63,15.61,15.62,1058100.0,10.4615,10.4682,10.4548,10.4615,1058100.0
2006-02-15 15:50:00,15.62,15.64,15.62,15.64,1692900.0,10.4615,10.4749,10.4615,10.4749,1692900.0
2006-02-16 09:30:00,15.62,15.64,15.59,15.63,1296600.0,10.4615,10.4749,10.4414,10.4682,1296600.0
2006-02-16 09:40:00,15.62,15.67,15.58,15.67,1251900.0,10.4615,10.495,10.4347,10.495,1251900.0
2006-02-16 09:50:00,15.66,15.67,15.59,15.6,1306500.0,10.4883,10.495,10.4414,10.4481,1306500.0
2006-02-16 10:00:00,15.6,15.61,15.57,15.58,419400.0,10.4481,10.4548,10.428,10.4347,419400.0
2006-02-16 10:10:00,15.58,15.63,15.57,15.62,1293300.0,10.4347,10.4682,10.428,10.4615,1293300.0
2006-02-16 10:20:00,15.62,15.63,15.59,15.61,593100.0,10.4615,10.4682,10.4414,10.4548,593100.0
2006-02-16 10:30:00,15.61,15.63,15.57,15.57,527700.0,10.4548,10.4682,10.428,10.428,527700.0
2006-02-16 10:40:00,15.57,15.59,15.56,15.57,484500.0,10.428,10.4414,10.4213,10.428,484500.0
2006-02-16 10:50:00,15.57,15.59,15.55,15.58,634800.0,10.428,10.4414,10.4146,10.4347,634800.0
2006-02-16 11:00:00,15.58,15.58,15.54,15.54,507300.0,10.4347,10.4347,10.4079,10.4079,507300.0
2006-02-16 11:10:00,15.54,15.57,15.54,15.55,383700.0,10.4079,10.428,10.4079,10.4146,383700.0
2006-02-16 11:20:00,15.55,15.57,15.55,15.56,244200.0,10.4146,10.428,10.4146,10.4213,244200.0
2006-02-16 11:30:00,15.56,15.59,15.56,15.58,696000.0,10.4213,10.4414,10.4213,10.4347,696000.0
2006-02-16 11:40:00,15.58,15.63,15.58,15.61,589200.0,10.4347,10.4682,10.4347,10.4548,589200.0
2006-02-16 11:50:00,15.61,15.63,15.59,15.61,656400.0,10.4548,10.4682,10.4414,10.4548,656400.0
2006-02-16 12:00:00,15.61,15.63,15.58,15.6,391800.0,10.4548,10.4682,10.4347,10.4481,391800.0
2006-02-16 12:10:00,15.6,15.62,15.59,15.61,360300.0,10.4481,10.4615,10.4414,10.4548,360300.0
2006-02-16 12:20:00,15.61,15.63,15.6,15.61,531600.0,10.4548,10.4682,10.4481,10.4548,531600.0
2006-02-16 12:30:00,15.61,15.61,15.58,15.58,310500.0,10.4548,10.4548,10.4347,10.4347,310500.0
2006-02-16 12:40:00,15.58,15.61,15.57,15.58,319500.0,10.4347,10.4548,10.428,10.4347,319500.0
2006-02-16 12:50:00,15.58,15.59,15.56,15.56,1155300.0,10.4347,10.4414,10.4213,10.4213,1155300.0
2006-02-16 13:00:00,15.56,15.57,15.55,15.57,277200.0,10.4213,10.428,10.4146,10.428,277200.0
2006-02-16 13:10:00,15.56,15.57,15.55,15.55,508200.0,10.4213,10.428,10.4146,10.4146,508200.0
2006-02-16 13:20:00,15.55,15.56,15.54,15.54,378900.0,10.4146,10.4213,10.4079,10.4079,378900.0
2006-02-16 13:30:00,15.54,15.57,15.54,15.55,502200.0,10.4079,10.428,10.4079,10.4146,502200.0
2006-02-16 13:40:00,15.56,15.56,15.54,15.55,211200.0,10.4213,10.4213,10.4079,10.4146,211200.0
2006-02-16 13:50:00,15.55,15.55,15.51,15.52,858300.0,10.4146,10.4146,10.3878,10.3945,858300.0
2006-02-16 14:00:00,15.52,15.54,15.51,15.52,666600.0,10.3945,10.4079,10.3878,10.3945,666600.0
2006-02-16 14:10:00,15.52,15.53,15.5,15.51,378000.0,10.3945,10.4012,10.3811,10.3878,378000.0
2006-02-16 14:20:00,15.52,15.52,15.5,15.51,434100.0,10.3945,10.3945,10.3811,10.3878,434100.0
2006-02-16 14:30:00,15.51,15.51,15.48,15.49,711300.0,10.3878,10.3878,10.3677,10.3744,711300.0
2006-02-16 14:40:00,15.49,15.51,15.48,15.48,452400.0,10.3744,10.3878,10.3677,10.3677,452400.0
2006-02-16 14:50:00,15.48,15.49,15.45,15.49,829500.0,10.3677,10.3744,10.3476,10.3744,829500.0
2006-02-16 15:00:00,15.48,15.5,15.47,15.49,515700.0,10.3677,10.3811,10.361,10.3744,515700.0
2006-02-16 15:10:00,15.49,15.51,15.48,15.51,348900.0,10.3744,10.3878,10.3677,10.3878,348900.0
2006-02-16 15:20:00,15.51,15.51,15.48,15.5,608400.0,10.3878,10.3878,10.3677,10.3811,608400.0
2006-02-16 15:30:00,15.5,15.53,15.48,15.49,762600.0,10.3811,10.4012,10.3677,10.3744,762600.0
2006-02-16 15:40:00,15.49,15.54,15.49,15.53,1021500.0,10.3744,10.4079,10.3744,10.4012,1021500.0
2006-02-16 15:50:00,15.54,15.54,15.52,15.54,1442100.0,10.4079,10.4079,10.3945,10.4079,1442100.0
2006-02-17 09:30:00,15.54,15.54,15.35,15.49,3960300.0,10.4079,10.4079,10.2807,10.3744,3960300.0
2006-02-17 09:40:00,15.5,15.51,15.44,15.45,778800.0,10.3811,10.3878,10.3409,10.3476,778800.0
2006-02-17 09:50:00,15.45,15.45,15.41,15.42,905700.0,10.3476,10.3476,10.3209,10.3276,905700.0
2006-02-17 10:00:00,15.42,15.44,15.4,15.4,744000.0,10.3276,10.3409,10.3142,10.3142,744000.0
2006-02-17 10:10:00,15.4,15.43,15.38,15.4,595500.0,10.3142,10.3343,10.3008,10.3142,595500.0
2006-02-17 10:20:00,15.41,15.41,15.36,15.38,870600.0,10.3209,10.3209,10.2874,10.3008,870600.0
2006-02-17 10:30:00,15.39,15.42,15.38,15.42,659400.0,10.3075,10.3276,10.3008,10.3276,659400.0
2006-02-17 10:40:00,15.42,15.42,15.39,15.4,687000.0,10.3276,10.3276,10.3075,10.3142,687000.0
2006-02-17 10:50:00,15.4,15.41,15.39,15.4,427500.0,10.3142,10.3209,10.3075,10.3142,427500.0
2006-02-17 11:00:00,15.39,15.41,15.37,15.37,1219800.0,10.3075,10.3209,10.2941,10.2941,1219800.0
2006-02-17 11:10:00,15.37,15.4,15.37,15.39,654900.0,10.2941,10.3142,10.2941,10.3075,654900.0
2006-02-17 11:20:00,15.38,15.4,15.37,15.38,513300.0,10.3008,10.3142,10.2941,10.3008,513300.0
2006-02-17 11:30:00,15.39,15.4,15.37,15.39,465300.0,10.3075,10.3142,10.2941,10.3075,465300.0
2006-02-17 11:40:00,15.39,15.41,15.37,15.39,577200.0,10.3075,10.3209,10.2941,10.3075,577200.0
2006-02-17 11:50:00,15.39,15.39,15.37,15.38,497400.0,10.3075,10.3075,10.2941,10.3008,497400.0
2006-02-17 12:00:00,15.38,15.53,15.36,15.38,457500.0,10.3008,10.4012,10.2874,10.3008,457500.0
2006-02-17 12:10:00,15.38,15.39,15.36,15.38,1438200.0,10.3008,10.3075,10.2874,10.3008,1438200.0
2006-02-17 12:20:00,15.38,15.38,15.36,15.37,780000.0,10.3008,10.3008,10.2874,10.2941,780000.0
2006-02-17 12:30:00,15.37,15.37,15.33,15.34,473100.0,10.2941,10.2941,10.2673,10.274,473100.0
2006-02-17 12:40:00,15.34,15.36,15.33,15.34,795300.0,10.274,10.2874,10.2673,10.274,795300.0
2006-02-17 12:50:00,15.34,15.35,15.33,15.35,1067100.0,10.274,10.2807,10.2673,10.2807,1067100.0
2006-02-17 13:00:00,15.35,15.37,15.35,15.36,950100.0,10.2807,10.2941,10.2807,10.2874,950100.0
2006-02-17 13:10:00,15.36,15.39,15.36,15.36,578700.0,10.2874,10.3075,10.2874,10.2874,578700.0
2006-02-17 13:20:00,15.36,15.36,15.33,15.34,530400.0,10.2874,10.2874,10.2673,10.274,530400.0
2006-02-17 13:30:00,15.34,15.35,15.33,15.34,555900.0,10.274,10.2807,10.2673,10.274,555900.0
2006-02-17 13:40:00,15.34,15.34,15.32,15.33,561900.0,10.274,10.274,10.2606,10.2673,561900.0
2006-02-17 13:50:00,15.33,15.35,15.33,15.33,783000.0,10.2673,10.2807,10.2673,10.2673,783000.0
2006-02-17 14:00:00,15.33,15.34,15.32,15.33,603300.0,10.2673,10.274,10.2606,10.2673,603300.0
2006-02-17 14:10:00,15.33,15.34,15.33,15.33,722700.0,10.2673,10.274,10.2673,10.2673,722700.0
2006-02-17 14:20:00,15.33,15.33,15.31,15.33,731400.0,10.2673,10.2673,10.2539,10.2673,731400.0
2006-02-17 14:30:00,15.33,15.33,15.31,15.32,806400.0,10.2673,10.2673,10.2539,10.2606,806400.0
2006-02-17 14:40:00,15.33,15.33,15.29,15.29,1033500.0,10.2673,10.2673,10.2405,10.2405,1033500.0
2006-02-17 14:50:00,15.29,15.32,15.29,15.29,963600.0,10.2405,10.2606,10.2405,10.2405,963600.0
2006-02-17 15:00:00,15.3,15.32,15.29,15.31,1093800.0,10.2472,10.2606,10.2405,10.2539,1093800.0
2006-02-17 15:10:00,15.31,15.32,15.29,15.29,1021500.0,10.2539,10.2606,10.2405,10.2405,1021500.0
2006-02-17 15:20:00,15.29,15.31,15.27,15.3,1525800.0,10.2405,10.2539,10.2271,10.2472,1525800.0
2006-02-17 15:30:00,15.31,15.34,15.3,15.33,2078700.0,10.2539,10.274,10.2472,10.2673,2078700.0
2006-02-17 15:40:00,15.33,15.36,15.32,15.33,2601300.0,10.2673,10.2874,10.2606,10.2673,2601300.0
2006-02-17 15:50:00,15.33,15.37,15.32,15.37,7628100.0,10.2673,10.2941,10.2606,10.2941,7628100.0
2006-02-21 09:30:00,15.24,15.3,15.17,15.28,4227600.0,10.207,10.2472,10.1601,10.2338,4227600.0
2006-02-21 09:40:00,15.28,15.45,15.28,15.44,4071900.0,10.2338,10.3476,10.2338,10.3409,4071900.0
2006-02-21 09:50:00,15.45,15.49,15.31,15.36,2483700.0,10.3476,10.3744,10.2539,10.2874,2483700.0
2006-02-21 10:00:00,15.36,15.49,15.25,15.29,2195400.0,10.2874,10.3744,10.2137,10.2405,2195400.0
2006-02-21 10:10:00,15.28,15.29,15.25,15.27,1329900.0,10.2338,10.2405,10.2137,10.2271,1329900.0
2006-02-21 10:20:00,15.27,15.28,15.21,15.26,1943400.0,10.2271,10.2338,10.1869,10.2204,1943400.0
2006-02-21 10:30:00,15.27,15.27,15.2,15.23,1513800.0,10.2271,10.2271,10.1802,10.2003,1513800.0
2006-02-21 10:40:00,15.23,15.27,15.22,15.25,945000.0,10.2003,10.2271,10.1936,10.2137,945000.0
2006-02-21 10:50:00,15.25,15.29,15.25,15.26,892500.0,10.2137,10.2405,10.2137,10.2204,892500.0
2006-02-21 11:00:00,15.26,15.32,15.26,15.31,768900.0,10.2204,10.2606,10.2204,10.2539,768900.0
2006-02-21 11:10:00,15.31,15.31,15.27,15.29,622500.0,10.2539,10.2539,10.2271,10.2405,622500.0
2006-02-21 11:20:00,15.29,15.29,15.27,15.28,557100.0,10.2405,10.2405,10.2271,10.2338,557100.0
2006-02-21 11:30:00,15.28,15.28,15.25,15.26,611400.0,10.2338,10.2338,10.2137,10.2204,611400.0
2006-02-21 11:40:00,15.25,15.26,15.22,15.23,757200.0,10.2137,10.2204,10.1936,10.2003,757200.0
2006-02-21 11:50:00,15.22,15.23,15.2,15.23,791700.0,10.1936,10.2003,10.1802,10.2003,791700.0
2006-02-21 12:00:00,15.23,15.24,15.22,15.24,539700.0,10.2003,10.207,10.1936,10.207,539700.0
2006-02-21 12:10:00,15.24,15.26,15.22,15.24,472800.0,10.207,10.2204,10.1936,10.207,472800.0
2006-02-21 12:20:00,15.24,15.24,15.22,15.22,458100.0,10.207,10.207,10.1936,10.1936,458100.0
2006-02-21 12:30:00,15.22,15.24,15.21,15.24,552000.0,10.1936,10.207,10.1869,10.207,552000.0
2006-02-21 12:40:00,15.23,15.24,15.23,15.23,274500.0,10.2003,10.207,10.2003,10.2003,274500.0
2006-02-21 12:50:00,15.23,15.23,15.2,15.2,690000.0,10.2003,10.2003,10.1802,10.1802,690000.0
2006-02-21 13:00:00,15.2,15.23,15.19,15.21,554400.0,10.1802,10.2003,10.1735,10.1869,554400.0
2006-02-21 13:10:00,15.21,15.21,15.2,15.2,289800.0,10.1869,10.1869,10.1802,10.1802,289800.0
2006-02-21 13:20:00,15.2,15.23,15.19,15.22,465600.0,10.1802,10.2003,10.1735,10.1936,465600.0
2006-02-21 13:30:00,15.22,15.23,15.2,15.22,653100.0,10.1936,10.2003,10.1802,10.1936,653100.0
2006-02-21 13:40:00,15.22,15.22,15.2,15.22,432000.0,10.1936,10.1936,10.1802,10.1936,432000.0
2006-02-21 13:50:00,15.21,15.22,15.2,15.2,451500.0,10.1869,10.1936,10.1802,10.1802,451500.0
2006-02-21 14:00:00,15.2,15.22,15.19,15.2,1013100.0,10.1802,10.1936,10.1735,10.1802,1013100.0
2006-02-21 14:10:00,15.2,15.21,15.18,15.19,777900.0,10.1802,10.1869,10.1668,10.1735,777900.0
2006-02-21 14:20:00,15.19,15.2,15.17,15.18,742500.0,10.1735,10.1802,10.1601,10.1668,742500.0
2006-02-21 14:30:00,15.18,15.2,15.16,15.18,1202400.0,10.1668,10.1802,10.1534,10.1668,1202400.0
2006-02-21 14:40:00,15.18,15.21,15.17,15.2,910500.0,10.1668,10.1869,10.1601,10.1802,910500.0
2006-02-21 14:50:00,15.2,15.2,15.16,15.17,833700.0,10.1802,10.1802,10.1534,10.1601,833700.0
2006-02-21 15:00:00,15.17,15.2,15.16,15.2,944100.0,10.1601,10.1802,10.1534,10.1802,944100.0
2006-02-21 15:10:00,15.2,15.21,15.2,15.21,650700.0,10.1802,10.1869,10.1802,10.1869,650700.0
2006-02-21 15:20:00,15.21,15.24,15.2,15.23,3987600.0,10.1869,10.207,10.1802,10.2003,3987600.0
2006-02-21 15:30:00,15.24,15.28,15.23,15.26,1066800.0,10.207,10.2338,10.2003,10.2204,1066800.0
2006-02-21 15:40:00,15.26,15.28,15.26,15.26,1287900.0,10.2204,10.2338,10.2204,10.2204,1287900.0
2006-02-21 15:50:00,15.26,15.26,15.22,15.24,1499700.0,10.2204,10.2204,10.1936,10.207,1499700.0
2006-02-22 09:30:00,15.31,15.33,15.26,15.3,1268400.0,10.2539,10.2673,10.2204,10.2472,1268400.0
2006-02-22 09:40:00,15.31,15.31,15.27,15.28,784500.0,10.2539,10.2539,10.2271,10.2338,784500.0
2006-02-22 09:50:00,15.29,15.29,15.26,15.26,920400.0,10.2405,10.2405,10.2204,10.2204,920400.0
2006-02-22 10:00:00,15.27,15.32,15.25,15.29,1195500.0,10.2271,10.2606,10.2137,10.2405,1195500.0
2006-02-22 10:10:00,15.29,15.3,15.28,15.3,571800.0,10.2405,10.2472,10.2338,10.2472,571800.0
2006-02-22 10:20:00,15.29,15.32,15.28,15.32,761700.0,10.2405,10.2606,10.2338,10.2606,761700.0
2006-02-22 10:30:00,15.32,15.33,15.3,15.31,796800.0,10.2606,10.2673,10.2472,10.2539,796800.0
2006-02-22 10:40:00,15.31,15.32,15.29,15.29,423000.0,10.2539,10.2606,10.2405,10.2405,423000.0
2006-02-22 10:50:00,15.3,15.32,15.29,15.31,448500.0,10.2472,10.2606,10.2405,10.2539,448500.0
2006-02-22 11:00:00,15.31,15.32,15.29,15.29,392700.0,10.2539,10.2606,10.2405,10.2405,392700.0
2006-02-22 11:10:00,15.29,15.31,15.29,15.3,307200.0,10.2405,10.2539,10.2405,10.2472,307200.0
2006-02-22 11:20:00,15.3,15.33,15.29,15.32,575400.0,10.2472,10.2673,10.2405,10.2606,575400.0
2006-02-22 11:30:00,15.32,15.33,15.3,15.3,590400.0,10.2606,10.2673,10.2472,10.2472,590400.0
2006-02-22 11:40:00,15.3,15.31,15.28,15.29,600900.0,10.2472,10.2539,10.2338,10.2405,600900.0
2006-02-22 11:50:00,15.29,15.29,15.27,15.27,727500.0,10.2405,10.2405,10.2271,10.2271,727500.0
2006-02-22 12:00:00,15.27,15.29,15.26,15.27,529200.0,10.2271,10.2405,10.2204,10.2271,529200.0
2006-02-22 12:10:00,15.27,15.29,15.27,15.28,599100.0,10.2271,10.2405,10.2271,10.2338,599100.0
2006-02-22 12:20:00,15.28,15.3,15.27,15.28,588300.0,10.2338,10.2472,10.2271,10.2338,588300.0
2006-02-22 12:30:00,15.28,15.28,15.26,15.26,361200.0,10.2338,10.2338,10.2204,10.2204,361200.0
2006-02-22 12:40:00,15.26,15.28,15.26,15.28,355200.0,10.2204,10.2338,10.2204,10.2338,355200.0
2006-02-22 12:50:00,15.28,15.28,15.27,15.28,250500.0,10.2338,10.2338,10.2271,10.2338,250500.0
2006-02-22 13:00:00,15.28,15.29,15.27,15.28,265500.0,10.2338,10.2405,10.2271,10.2338,265500.0
2006-02-22 13:10:00,15.28,15.29,15.27,15.27,588300.0,10.2338,10.2405,10.2271,10.2271,588300.0
2006-02-22 13:20:00,15.27,15.28,15.26,15.28,621000.0,10.2271,10.2338,10.2204,10.2338,621000.0
2006-02-22 13:30:00,15.28,15.28,15.26,15.27,592200.0,10.2338,10.2338,10.2204,10.2271,592200.0
2006-02-22 13:40:00,15.27,15.27,15.25,15.26,513600.0,10.2271,10.2271,10.2137,10.2204,513600.0
2006-02-22 13:50:00,15.26,15.26,15.24,15.25,889200.0,10.2204,10.2204,10.207,10.2137,889200.0
2006-02-22 14:00:00,15.25,15.26,15.24,15.26,417900.0,10.2137,10.2204,10.207,10.2204,417900.0
2006-02-22 14:10:00,15.26,15.27,15.25,15.25,492300.0,10.2204,10.2271,10.2137,10.2137,492300.0
2006-02-22 14:20:00,15.25,15.26,15.23,15.24,463200.0,10.2137,10.2204,10.2003,10.207,463200.0
2006-02-22 14:30:00,15.25,15.26,15.23,15.23,662100.0,10.2137,10.2204,10.2003,10.2003,662100.0
2006-02-22 14:40:00,15.23,15.25,15.22,15.23,1051500.0,10.2003,10.2137,10.1936,10.2003,1051500.0
2006-02-22 14:50:00,15.23,15.24,15.22,15.24,778500.0,10.2003,10.207,10.1936,10.207,778500.0
2006-02-22 15:00:00,15.23,15.24,15.22,15.22,830700.0,10.2003,10.207,10.1936,10.1936,830700.0
2006-02-22 15:10:00,15.22,15.25,15.21,15.24,747900.0,10.1936,10.2137,10.1869,10.207,747900.0
2006-02-22 15:20:00,15.24,15.25,15.21,15.22,866400.0,10.207,10.2137,10.1869,10.1936,866400.0
2006-02-22 15:30:00,15.22,15.26,15.22,15.24,878400.0,10.1936,10.2204,10.1936,10.207,878400.0
2006-02-22 15:40:00,15.24,15.24,15.18,15.18,1162200.0,10.207,10.207,10.1668,10.1668,1162200.0
2006-02-22 15:50:00,15.18,15.19,15.15,15.16,3738000.0,10.1668,10.1735,10.1467,10.1534,3738000.0
2006-02-23 09:30:00,15.17,15.21,15.15,15.16,1375200.0,10.1601,10.1869,10.1467,10.1534,1375200.0
2006-02-23 09:40:00,15.16,15.19,15.15,15.16,1116300.0,10.1534,10.1735,10.1467,10.1534,1116300.0
2006-02-23 09:50:00,15.16,15.16,15.13,15.14,1367100.0,10.1534,10.1534,10.1333,10.14,1367100.0
2006-02-23 10:00:00,15.14,15.2,15.11,15.19,1205400.0,10.14,10.1802,10.1199,10.1735,1205400.0
2006-02-23 10:10:00,15.19,15.23,15.17,15.23,825900.0,10.1735,10.2003,10.1601,10.2003,825900.0
2006-02-23 10:20:00,15.23,15.26,15.22,15.25,985800.0,10.2003,10.2204,10.1936,10.2137,985800.0
2006-02-23 10:30:00,15.24,15.26,15.22,15.26,1299000.0,10.207,10.2204,10.1936,10.2204,1299000.0
2006-02-23 10:40:00,15.26,15.28,15.24,15.25,1206300.0,10.2204,10.2338,10.207,10.2137,1206300.0
2006-02-23 10:50:00,15.25,15.26,15.24,15.25,1496700.0,10.2137,10.2204,10.207,10.2137,1496700.0
2006-02-23 11:00:00,15.26,15.28,15.25,15.26,1046700.0,10.2204,10.2338,10.2137,10.2204,1046700.0
2006-02-23 11:10:00,15.26,15.29,15.25,15.27,2400900.0,10.2204,10.2405,10.2137,10.2271,2400900.0
2006-02-23 11:20:00,15.27,15.3,15.26,15.29,1221900.0,10.2271,10.2472,10.2204,10.2405,1221900.0
2006-02-23 11:30:00,15.29,15.3,15.28,15.3,2488200.0,10.2405,10.2472,10.2338,10.2472,2488200.0
2006-02-23 11:40:00,15.3,15.3,15.28,15.29,504900.0,10.2472,10.2472,10.2338,10.2405,504900.0
2006-02-23 11:50:00,15.29,15.29,15.28,15.29,712200.0,10.2405,10.2405,10.2338,10.2405,712200.0
2006-02-23 12:00:00,15.29,15.29,15.26,15.27,742800.0,10.2405,10.2405,10.2204,10.2271,742800.0
2006-02-23 12:10:00,15.26,15.28,15.26,15.28,804900.0,10.2204,10.2338,10.2204,10.2338,804900.0
2006-02-23 12:20:00,15.28,15.3,15.28,15.29,2256300.0,10.2338,10.2472,10.2338,10.2405,2256300.0
2006-02-23 12:30:00,15.29,15.32,15.29,15.31,1226700.0,10.2405,10.2606,10.2405,10.2539,1226700.0
2006-02-23 12:40:00,15.3,15.32,15.29,15.3,847200.0,10.2472,10.2606,10.2405,10.2472,847200.0
2006-02-23 12:50:00,15.3,15.32,15.3,15.3,858600.0,10.2472,10.2606,10.2472,10.2472,858600.0
2006-02-23 13:00:00,15.3,15.3,15.29,15.29,1383300.0,10.2472,10.2472,10.2405,10.2405,1383300.0
2006-02-23 13:10:00,15.29,15.3,15.28,15.29,360000.0,10.2405,10.2472,10.2338,10.2405,360000.0
2006-02-23 13:20:00,15.29,15.3,15.29,15.3,324000.0,10.2405,10.2472,10.2405,10.2472,324000.0
2006-02-23 13:30:00,15.3,15.3,15.26,15.28,763800.0,10.2472,10.2472,10.2204,10.2338,763800.0
2006-02-23 13:40:00,15.27,15.29,15.27,15.28,663600.0,10.2271,10.2405,10.2271,10.2338,663600.0
2006-02-23 13:50:00,15.29,15.29,15.26,15.26,942600.0,10.2405,10.2405,10.2204,10.2204,942600.0
2006-02-23 14:00:00,15.26,15.27,15.25,15.25,690900.0,10.2204,10.2271,10.2137,10.2137,690900.0
2006-02-23 14:10:00,15.25,15.26,15.24,15.24,518700.0,10.2137,10.2204,10.207,10.207,518700.0
2006-02-23 14:20:00,15.24,15.25,15.23,15.25,594900.0,10.207,10.2137,10.2003,10.2137,594900.0
2006-02-23 14:30:00,15.25,15.27,15.24,15.27,478200.0,10.2137,10.2271,10.207,10.2271,478200.0
2006-02-23 14:40:00,15.26,15.28,15.26,15.27,729600.0,10.2204,10.2338,10.2204,10.2271,729600.0
2006-02-23 14:50:00,15.27,15.28,15.25,15.26,437100.0,10.2271,10.2338,10.2137,10.2204,437100.0
2006-02-23 15:00:00,15.26,15.26,15.25,15.25,917400.0,10.2204,10.2204,10.2137,10.2137,917400.0
2006-02-23 15:10:00,15.25,15.26,15.24,15.26,670200.0,10.2137,10.2204,10.207,10.2204,670200.0
2006-02-23 15:20:00,15.26,15.27,15.24,15.25,643200.0,10.2204,10.2271,10.207,10.2137,643200.0
2006-02-23 15:30:00,15.25,15.26,15.24,15.25,1561200.0,10.2137,10.2204,10.207,10.2137,1561200.0
2006-02-23 15:40:00,15.25,15.25,15.22,15.23,1427100.0,10.2137,10.2137,10.1936,10.2003,1427100.0
2006-02-23 15:50:00,15.23,15.25,15.22,15.23,1491900.0,10.2003,10.2137,10.1936,10.2003,1491900.0
2006-02-24 09:30:00,15.23,15.25,15.18,15.2,1104300.0,10.2003,10.2137,10.1668,10.1802,1104300.0
2006-02-24 09:40:00,15.2,15.21,15.18,15.19,730800.0,10.1802,10.1869,10.1668,10.1735,730800.0
2006-02-24 09:50:00,15.18,15.19,15.17,15.18,544500.0,10.1668,10.1735,10.1601,10.1668,544500.0
2006-02-24 10:00:00,15.18,15.19,15.17,15.18,480600.0,10.1668,10.1735,10.1601,10.1668,480600.0
2006-02-24 10:10:00,15.18,15.19,15.15,15.17,870600.0,10.1668,10.1735,10.1467,10.1601,870600.0
2006-02-24 10:20:00,15.16,15.17,15.12,15.15,1434300.0,10.1534,10.1601,10.1266,10.1467,1434300.0
2006-02-24 10:30:00,15.14,15.15,15.11,15.12,982800.0,10.14,10.1467,10.1199,10.1266,982800.0
2006-02-24 10:40:00,15.12,15.13,15.09,15.1,1068600.0,10.1266,10.1333,10.1065,10.1132,1068600.0
2006-02-24 10:50:00,15.1,15.14,15.09,15.13,633000.0,10.1132,10.14,10.1065,10.1333,633000.0
2006-02-24 11:00:00,15.13,15.17,15.12,15.17,803700.0,10.1333,10.1601,10.1266,10.1601,803700.0
2006-02-24 11:10:00,15.17,15.2,15.11,15.13,713100.0,10.1601,10.1802,10.1199,10.1333,713100.0
2006-02-24 11:20:00,15.13,15.14,15.12,15.13,726000.0,10.1333,10.14,10.1266,10.1333,726000.0
2006-02-24 11:30:00,15.13,15.15,15.13,15.14,612000.0,10.1333,10.1467,10.1333,10.14,612000.0
2006-02-24 11:40:00,15.14,15.15,15.12,15.13,710700.0,10.14,10.1467,10.1266,10.1333,710700.0
2006-02-24 11:50:00,15.13,15.14,15.11,15.14,413100.0,10.1333,10.14,10.1199,10.14,413100.0
2006-02-24 12:00:00,15.14,15.14,15.12,15.14,285000.0,10.14,10.14,10.1266,10.14,285000.0
2006-02-24 12:10:00,15.13,15.14,15.13,15.13,535200.0,10.1333,10.14,10.1333,10.1333,535200.0
2006-02-24 12:20:00,15.13,15.15,15.13,15.13,613200.0,10.1333,10.1467,10.1333,10.1333,613200.0
2006-02-24 12:30:00,15.13,15.15,15.13,15.14,279300.0,10.1333,10.1467,10.1333,10.14,279300.0
2006-02-24 12:40:00,15.14,15.15,15.13,15.13,320700.0,10.14,10.1467,10.1333,10.1333,320700.0
2006-02-24 12:50:00,15.13,15.14,15.13,15.14,226200.0,10.1333,10.14,10.1333,10.14,226200.0
2006-02-24 13:00:00,15.14,15.14,15.12,15.13,492600.0,10.14,10.14,10.1266,10.1333,492600.0
2006-02-24 13:10:00,15.12,15.13,15.11,15.11,806400.0,10.1266,10.1333,10.1199,10.1199,806400.0
2006-02-24 13:20:00,15.11,15.12,15.11,15.11,826800.0,10.1199,10.1266,10.1199,10.1199,826800.0
2006-02-24 13:30:00,15.11,15.13,15.1,15.12,296400.0,10.1199,10.1333,10.1132,10.1266,296400.0
2006-02-24 13:40:00,15.11,15.12,15.1,15.11,331200.0,10.1199,10.1266,10.1132,10.1199,331200.0
2006-02-24 13:50:00,15.11,15.11,15.09,15.09,870000.0,10.1199,10.1199,10.1065,10.1065,870000.0
2006-02-24 14:00:00,15.09,15.11,15.09,15.1,654000.0,10.1065,10.1199,10.1065,10.1132,654000.0
2006-02-24 14:10:00,15.09,15.11,15.09,15.11,475800.0,10.1065,10.1199,10.1065,10.1199,475800.0
2006-02-24 14:20:00,15.11,15.11,15.09,15.09,366000.0,10.1199,10.1199,10.1065,10.1065,366000.0
2006-02-24 14:30:00,15.09,15.11,15.09,15.11,380100.0,10.1065,10.1199,10.1065,10.1199,380100.0
2006-02-24 14:40:00,15.11,15.12,15.1,15.11,378300.0,10.1199,10.1266,10.1132,10.1199,378300.0
2006-02-24 14:50:00,15.11,15.12,15.1,15.12,391500.0,10.1199,10.1266,10.1132,10.1266,391500.0
2006-02-24 15:00:00,15.12,15.13,15.12,15.12,460500.0,10.1266,10.1333,10.1266,10.1266,460500.0
2006-02-24 15:10:00,15.12,15.12,15.11,15.12,495900.0,10.1266,10.1266,10.1199,10.1266,495900.0
2006-02-24 15:20:00,15.12,15.14,15.12,15.13,676200.0,10.1266,10.14,10.1266,10.1333,676200.0
2006-02-24 15:30:00,15.13,15.15,15.12,15.15,830700.0,10.1333,10.1467,10.1266,10.1467,830700.0
2006-02-24 15:40:00,15.15,15.16,15.14,15.15,2246700.0,10.1467,10.1534,10.14,10.1467,2246700.0
2006-02-24 15:50:00,15.15,15.15,15.13,15.15,2242800.0,10.1467,10.1467,10.1333,10.1467,2242800.0
2006-02-27 09:30:00,15.18,15.25,15.18,15.21,1085400.0,10.1668,10.2137,10.1668,10.1869,1085400.0
2006-02-27 09:40:00,15.21,15.25,15.2,15.23,713400.0,10.1869,10.2137,10.1802,10.2003,713400.0
2006-02-27 09:50:00,15.23,15.24,15.21,15.23,533400.0,10.2003,10.207,10.1869,10.2003,533400.0
2006-02-27 10:00:00,15.23,15.55,15.2,15.22,602100.0,10.2003,10.4146,10.1802,10.1936,602100.0
2006-02-27 10:10:00,15.22,15.24,15.21,15.23,864300.0,10.1936,10.207,10.1869,10.2003,864300.0
2006-02-27 10:20:00,15.22,15.25,15.22,15.25,782700.0,10.1936,10.2137,10.1936,10.2137,782700.0
2006-02-27 10:30:00,15.25,15.28,15.25,15.26,718800.0,10.2137,10.2338,10.2137,10.2204,718800.0
2006-02-27 10:40:00,15.26,15.27,15.26,15.26,857700.0,10.2204,10.2271,10.2204,10.2204,857700.0
2006-02-27 10:50:00,15.26,15.28,15.24,15.25,400200.0,10.2204,10.2338,10.207,10.2137,400200.0
2006-02-27 11:00:00,15.25,15.26,15.23,15.23,555000.0,10.2137,10.2204,10.2003,10.2003,555000.0
2006-02-27 11:10:00,15.23,15.26,15.23,15.25,713400.0,10.2003,10.2204,10.2003,10.2137,713400.0
2006-02-27 11:20:00,15.25,15.26,15.23,15.24,479400.0,10.2137,10.2204,10.2003,10.207,479400.0
2006-02-27 11:30:00,15.25,15.25,15.23,15.24,403500.0,10.2137,10.2137,10.2003,10.207,403500.0
2006-02-27 11:40:00,15.24,15.25,15.23,15.24,263400.0,10.207,10.2137,10.2003,10.207,263400.0
2006-02-27 11:50:00,15.24,15.25,15.24,15.24,407700.0,10.207,10.2137,10.207,10.207,407700.0
2006-02-27 12:00:00,15.24,15.25,15.24,15.24,178800.0,10.207,10.2137,10.207,10.207,178800.0
2006-02-27 12:10:00,15.25,15.25,15.24,15.25,268800.0,10.2137,10.2137,10.207,10.2137,268800.0
2006-02-27 12:20:00,15.25,15.25,15.24,15.25,318300.0,10.2137,10.2137,10.207,10.2137,318300.0
2006-02-27 12:30:00,15.25,15.26,15.24,15.25,1528500.0,10.2137,10.2204,10.207,10.2137,1528500.0
2006-02-27 12:40:00,15.25,15.26,15.24,15.26,539400.0,10.2137,10.2204,10.207,10.2204,539400.0
2006-02-27 12:50:00,15.26,15.27,15.26,15.26,325200.0,10.2204,10.2271,10.2204,10.2204,325200.0
2006-02-27 13:00:00,15.26,15.27,15.25,15.26,282300.0,10.2204,10.2271,10.2137,10.2204,282300.0
2006-02-27 13:10:00,15.26,15.27,15.25,15.25,593700.0,10.2204,10.2271,10.2137,10.2137,593700.0
2006-02-27 13:20:00,15.25,15.26,15.24,15.24,321600.0,10.2137,10.2204,10.207,10.207,321600.0
2006-02-27 13:30:00,15.25,15.25,15.24,15.25,371400.0,10.2137,10.2137,10.207,10.2137,371400.0
2006-02-27 13:40:00,15.25,15.27,15.24,15.25,640800.0,10.2137,10.2271,10.207,10.2137,640800.0
2006-02-27 13:50:00,15.25,15.26,15.24,15.24,703800.0,10.2137,10.2204,10.207,10.207,703800.0
2006-02-27 14:00:00,15.24,15.25,15.21,15.22,776400.0,10.207,10.2137,10.1869,10.1936,776400.0
2006-02-27 14:10:00,15.22,15.23,15.2,15.22,372900.0,10.1936,10.2003,10.1802,10.1936,372900.0
2006-02-27 14:20:00,15.22,15.23,15.2,15.21,445500.0,10.1936,10.2003,10.1802,10.1869,445500.0
2006-02-27 14:30:00,15.21,15.23,15.21,15.22,985800.0,10.1869,10.2003,10.1869,10.1936,985800.0
2006-02-27 14:40:00,15.22,15.23,15.21,15.22,1361700.0,10.1936,10.2003,10.1869,10.1936,1361700.0
2006-02-27 14:50:00,15.23,15.25,15.22,15.25,688800.0,10.2003,10.2137,10.1936,10.2137,688800.0
2006-02-27 15:00:00,15.25,15.26,15.24,15.25,690300.0,10.2137,10.2204,10.207,10.2137,690300.0
2006-02-27 15:10:00,15.24,15.25,15.23,15.25,1176600.0,10.207,10.2137,10.2003,10.2137,1176600.0
2006-02-27 15:20:00,15.25,15.28,15.24,15.27,1109400.0,10.2137,10.2338,10.207,10.2271,1109400.0
2006-02-27 15:30:00,15.27,15.29,15.24,15.25,991200.0,10.2271,10.2405,10.207,10.2137,991200.0
2006-02-27 15:40:00,15.24,15.26,15.24,15.25,826500.0,10.207,10.2204,10.207,10.2137,826500.0
2006-02-27 15:50:00,15.25,15.25,15.23,15.25,1200000.0,10.2137,10.2137,10.2003,10.2137,1200000.0
2006-02-28 09:30:00,15.19,15.25,15.19,15.23,1174800.0,10.1735,10.2137,10.1735,10.2003,1174800.0
2006-02-28 09:40:00,15.23,15.27,15.2,15.25,590400.0,10.2003,10.2271,10.1802,10.2137,590400.0
2006-02-28 09:50:00,15.25,15.27,15.23,15.27,914400.0,10.2137,10.2271,10.2003,10.2271,914400.0
2006-02-28 10:00:00,15.26,15.27,15.24,15.25,879900.0,10.2204,10.2271,10.207,10.2137,879900.0
2006-02-28 10:10:00,15.24,15.25,15.22,15.24,417000.0,10.207,10.2137,10.1936,10.207,417000.0
2006-02-28 10:20:00,15.24,15.25,15.22,15.22,428700.0,10.207,10.2137,10.1936,10.1936,428700.0
2006-02-28 10:30:00,15.22,15.22,15.17,15.21,696900.0,10.1936,10.1936,10.1601,10.1869,696900.0
2006-02-28 10:40:00,15.21,15.22,15.18,15.2,1162800.0,10.1869,10.1936,10.1668,10.1802,1162800.0
2006-02-28 10:50:00,15.2,15.21,15.17,15.18,699300.0,10.1802,10.1869,10.1601,10.1668,699300.0
2006-02-28 11:00:00,15.17,15.18,15.15,15.15,946800.0,10.1601,10.1668,10.1467,10.1467,946800.0
2006-02-28 11:10:00,15.15,15.16,15.14,15.16,640800.0,10.1467,10.1534,10.14,10.1534,640800.0
2006-02-28 11:20:00,15.16,15.16,15.15,15.15,294300.0,10.1534,10.1534,10.1467,10.1467,294300.0
2006-02-28 11:30:00,15.15,15.19,15.15,15.17,515700.0,10.1467,10.1735,10.1467,10.1601,515700.0
2006-02-28 11:40:00,15.17,15.18,15.15,15.17,440100.0,10.1601,10.1668,10.1467,10.1601,440100.0
2006-02-28 11:50:00,15.17,15.17,15.14,15.14,537000.0,10.1601,10.1601,10.14,10.14,537000.0
2006-02-28 12:00:00,15.14,15.15,15.14,15.14,689100.0,10.14,10.1467,10.14,10.14,689100.0
2006-02-28 12:10:00,15.14,15.15,15.12,15.14,623700.0,10.14,10.1467,10.1266,10.14,623700.0
2006-02-28 12:20:00,15.14,15.15,15.12,15.12,550800.0,10.14,10.1467,10.1266,10.1266,550800.0
2006-02-28 12:30:00,15.12,15.13,15.11,15.13,522600.0,10.1266,10.1333,10.1199,10.1333,522600.0
2006-02-28 12:40:00,15.13,15.16,15.13,15.15,576600.0,10.1333,10.1534,10.1333,10.1467,576600.0
2006-02-28 12:50:00,15.15,15.16,15.12,15.13,736200.0,10.1467,10.1534,10.1266,10.1333,736200.0
2006-02-28 13:00:00,15.13,15.14,15.12,15.13,940500.0,10.1333,10.14,10.1266,10.1333,940500.0
2006-02-28 13:10:00,15.12,15.14,15.12,15.13,640200.0,10.1266,10.14,10.1266,10.1333,640200.0
2006-02-28 13:20:00,15.13,15.14,15.12,15.14,508500.0,10.1333,10.14,10.1266,10.14,508500.0
2006-02-28 13:30:00,15.14,15.15,15.13,15.13,779100.0,10.14,10.1467,10.1333,10.1333,779100.0
2006-02-28 13:40:00,15.14,15.14,15.12,15.12,609300.0,10.14,10.14,10.1266,10.1266,609300.0
2006-02-28 13:50:00,15.12,15.14,15.12,15.12,684900.0,10.1266,10.14,10.1266,10.1266,684900.0
2006-02-28 14:00:00,15.13,15.13,15.1,15.12,1378500.0,10.1333,10.1333,10.1132,10.1266,1378500.0
2006-02-28 14:10:00,15.12,15.13,15.07,15.08,1367700.0,10.1266,10.1333,10.0931,10.0998,1367700.0
2006-02-28 14:20:00,15.07,15.1,15.07,15.08,663600.0,10.0931,10.1132,10.0931,10.0998,663600.0
2006-02-28 14:30:00,15.08,15.11,15.08,15.11,558300.0,10.0998,10.1199,10.0998,10.1199,558300.0
2006-02-28 14:40:00,15.11,15.12,15.1,15.11,562500.0,10.1199,10.1266,10.1132,10.1199,562500.0
2006-02-28 14:50:00,15.11,15.13,15.11,15.12,1071300.0,10.1199,10.1333,10.1199,10.1266,1071300.0
2006-02-28 15:00:00,15.12,15.13,15.11,15.12,1029000.0,10.1266,10.1333,10.1199,10.1266,1029000.0
2006-02-28 15:10:00,15.12,15.13,15.11,15.12,945000.0,10.1266,10.1333,10.1199,10.1266,945000.0
2006-02-28 15:20:00,15.12,15.15,15.12,15.14,889200.0,10.1266,10.1467,10.1266,10.14,889200.0
2006-02-28 15:30:00,15.14,15.15,15.12,15.13,969600.0,10.14,10.1467,10.1266,10.1333,969600.0
2006-02-28 15:40:00,15.13,15.15,15.12,15.13,1693500.0,10.1333,10.1467,10.1266,10.1333,1693500.0
2006-02-28 15:50:00,15.13,15.14,15.1,15.11,1936500.0,10.1333,10.14,10.1132,10.1199,1936500.0
2006-03-01 09:30:00,15.12,15.17,15.11,15.13,1149300.0,10.1266,10.1601,10.1199,10.1333,1149300.0
2006-03-01 09:40:00,15.13,15.13,15.08,15.08,1264800.0,10.1333,10.1333,10.0998,10.0998,1264800.0
2006-03-01 09:50:00,15.08,15.11,15.05,15.09,1299000.0,10.0998,10.1199,10.0797,10.1065,1299000.0
2006-03-01 10:00:00,15.08,15.1,15.03,15.04,1454100.0,10.0998,10.1132,10.0664,10.073,1454100.0
2006-03-01 10:10:00,15.04,15.06,15.01,15.03,1308900.0,10.073,10.0864,10.053,10.0664,1308900.0
2006-03-01 10:20:00,15.03,15.06,15.03,15.05,1686900.0,10.0664,10.0864,10.0664,10.0797,1686900.0
2006-03-01 10:30:00,15.05,15.07,15.04,15.05,906900.0,10.0797,10.0931,10.073,10.0797,906900.0
2006-03-01 10:40:00,15.05,15.06,15.03,15.06,766500.0,10.0797,10.0864,10.0664,10.0864,766500.0
2006-03-01 10:50:00,15.06,15.07,15.04,15.05,670500.0,10.0864,10.0931,10.073,10.0797,670500.0
2006-03-01 11:00:00,15.05,15.06,15.03,15.03,635400.0,10.0797,10.0864,10.0664,10.0664,635400.0
2006-03-01 11:10:00,15.03,15.04,15.02,15.03,1066200.0,10.0664,10.073,10.0597,10.0664,1066200.0
2006-03-01 11:20:00,15.03,15.04,15.02,15.04,840000.0,10.0664,10.073,10.0597,10.073,840000.0
2006-03-01 11:30:00,15.03,15.07,15.03,15.05,801000.0,10.0664,10.0931,10.0664,10.0797,801000.0
2006-03-01 11:40:00,15.06,15.06,15.04,15.06,442800.0,10.0864,10.0864,10.073,10.0864,442800.0
2006-03-01 11:50:00,15.06,15.07,15.05,15.07,477300.0,10.0864,10.0931,10.0797,10.0931,477300.0
2006-03-01 12:00:00,15.07,15.1,15.06,15.08,1026900.0,10.0931,10.1132,10.0864,10.0998,1026900.0
2006-03-01 12:10:00,15.08,15.08,15.06,15.07,766500.0,10.0998,10.0998,10.0864,10.0931,766500.0
2006-03-01 12:20:00,15.07,15.09,15.07,15.07,617700.0,10.0931,10.1065,10.0931,10.0931,617700.0
2006-03-01 12:30:00,15.07,15.08,15.06,15.06,318300.0,10.0931,10.0998,10.0864,10.0864,318300.0
2006-03-01 12:40:00,15.06,15.07,15.05,15.06,257400.0,10.0864,10.0931,10.0797,10.0864,257400.0
2006-03-01 12:50:00,15.06,15.07,15.05,15.07,242400.0,10.0864,10.0931,10.0797,10.0931,242400.0
2006-03-01 13:00:00,15.06,15.07,15.04,15.05,446100.0,10.0864,10.0931,10.073,10.0797,446100.0
2006-03-01 13:10:00,15.05,15.05,15.04,15.05,311100.0,10.0797,10.0797,10.073,10.0797,311100.0
2006-03-01 13:20:00,15.05,15.06,15.05,15.05,387000.0,10.0797,10.0864,10.0797,10.0797,387000.0
2006-03-01 13:30:00,15.05,15.06,15.05,15.05,300600.0,10.0797,10.0864,10.0797,10.0797,300600.0
2006-03-01 13:40:00,15.05,15.07,15.05,15.06,371100.0,10.0797,10.0931,10.0797,10.0864,371100.0
2006-03-01 13:50:00,15.06,15.07,15.05,15.06,963000.0,10.0864,10.0931,10.0797,10.0864,963000.0
2006-03-01 14:00:00,15.06,15.08,15.05,15.07,633600.0,10.0864,10.0998,10.0797,10.0931,633600.0
2006-03-01 14:10:00,15.07,15.07,15.05,15.06,433800.0,10.0931,10.0931,10.0797,10.0864,433800.0
2006-03-01 14:20:00,15.06,15.07,15.06,15.06,960600.0,10.0864,10.0931,10.0864,10.0864,960600.0
2006-03-01 14:30:00,15.06,15.07,15.05,15.06,473100.0,10.0864,10.0931,10.0797,10.0864,473100.0
2006-03-01 14:40:00,15.06,15.07,15.05,15.06,433800.0,10.0864,10.0931,10.0797,10.0864,433800.0
2006-03-01 14:50:00,15.06,15.07,15.05,15.06,567600.0,10.0864,10.0931,10.0797,10.0864,567600.0
2006-03-01 15:00:00,15.06,15.06,15.05,15.06,537300.0,10.0864,10.0864,10.0797,10.0864,537300.0
2006-03-01 15:10:00,15.06,15.07,15.06,15.06,798300.0,10.0864,10.0931,10.0864,10.0864,798300.0
2006-03-01 15:20:00,15.06,15.06,15.05,15.06,1299900.0,10.0864,10.0864,10.0797,10.0864,1299900.0
2006-03-01 15:30:00,15.06,15.07,15.05,15.06,1397100.0,10.0864,10.0931,10.0797,10.0864,1397100.0
2006-03-01 15:40:00,15.06,15.07,15.04,15.05,1685100.0,10.0864,10.0931,10.073,10.0797,1685100.0
2006-03-01 15:50:00,15.05,15.07,15.04,15.07,1862100.0,10.0797,10.0931,10.073,10.0931,1862100.0
2006-03-02 09:30:00,15.0,15.15,15.0,15.13,1995300.0,10.0463,10.1467,10.0463,10.1333,1995300.0
2006-03-02 09:40:00,15.13,15.15,15.1,15.15,1283700.0,10.1333,10.1467,10.1132,10.1467,1283700.0
2006-03-02 09:50:00,15.15,15.16,15.08,15.12,1803300.0,10.1467,10.1534,10.0998,10.1266,1803300.0
2006-03-02 10:00:00,15.12,15.15,15.09,15.14,1286100.0,10.1266,10.1467,10.1065,10.14,1286100.0
2006-03-02 10:10:00,15.13,15.15,15.09,15.11,1019400.0,10.1333,10.1467,10.1065,10.1199,1019400.0
2006-03-02 10:20:00,15.11,15.12,15.09,15.12,1026000.0,10.1199,10.1266,10.1065,10.1266,1026000.0
2006-03-02 10:30:00,15.12,15.12,15.11,15.11,838500.0,10.1266,10.1266,10.1199,10.1199,838500.0
2006-03-02 10:40:00,15.11,15.13,15.1,15.12,609900.0,10.1199,10.1333,10.1132,10.1266,609900.0
2006-03-02 10:50:00,15.12,15.13,15.1,15.11,724500.0,10.1266,10.1333,10.1132,10.1199,724500.0
2006-03-02 11:00:00,15.11,15.12,15.09,15.09,1330200.0,10.1199,10.1266,10.1065,10.1065,1330200.0
2006-03-02 11:10:00,15.09,15.11,15.08,15.09,734400.0,10.1065,10.1199,10.0998,10.1065,734400.0
2006-03-02 11:20:00,15.09,15.09,15.04,15.06,1085400.0,10.1065,10.1065,10.073,10.0864,1085400.0
2006-03-02 11:30:00,15.06,15.11,15.06,15.09,1054200.0,10.0864,10.1199,10.0864,10.1065,1054200.0
2006-03-02 11:40:00,15.09,15.09,15.06,15.06,585300.0,10.1065,10.1065,10.0864,10.0864,585300.0
2006-03-02 11:50:00,15.07,15.07,15.03,15.05,839700.0,10.0931,10.0931,10.0664,10.0797,839700.0
2006-03-02 12:00:00,15.04,15.05,15.03,15.03,583200.0,10.073,10.0797,10.0664,10.0664,583200.0
2006-03-02 12:10:00,15.03,15.11,14.99,15.0,2207700.0,10.0664,10.1199,10.0396,10.0463,2207700.0
2006-03-02 12:20:00,15.0,15.0,14.98,14.99,1280400.0,10.0463,10.0463,10.0329,10.0396,1280400.0
2006-03-02 12:30:00,14.99,15.01,14.98,14.99,761100.0,10.0396,10.053,10.0329,10.0396,761100.0
2006-03-02 12:40:00,14.99,15.01,14.99,15.0,635700.0,10.0396,10.053,10.0396,10.0463,635700.0
2006-03-02 12:50:00,15.01,15.01,15.0,15.01,342900.0,10.053,10.053,10.0463,10.053,342900.0
2006-03-02 13:00:00,15.01,15.02,14.99,15.0,639000.0,10.053,10.0597,10.0396,10.0463,639000.0
2006-03-02 13:10:00,15.0,15.02,15.0,15.01,784500.0,10.0463,10.0597,10.0463,10.053,784500.0
2006-03-02 13:20:00,15.01,15.03,15.01,15.02,460500.0,10.053,10.0664,10.053,10.0597,460500.0
2006-03-02 13:30:00,15.02,15.04,15.02,15.03,633000.0,10.0597,10.073,10.0597,10.0664,633000.0
2006-03-02 13:40:00,15.04,15.04,15.02,15.04,478800.0,10.073,10.073,10.0597,10.073,478800.0
2006-03-02 13:50:00,15.03,15.05,15.03,15.04,404400.0,10.0664,10.0797,10.0664,10.073,404400.0
2006-03-02 14:00:00,15.04,15.05,15.04,15.04,480300.0,10.073,10.0797,10.073,10.073,480300.0
2006-03-02 14:10:00,15.04,15.04,15.03,15.04,909000.0,10.073,10.073,10.0664,10.073,909000.0
2006-03-02 14:20:00,15.04,15.05,15.02,15.02,857700.0,10.073,10.0797,10.0597,10.0597,857700.0
2006-03-02 14:30:00,15.02,15.05,15.02,15.02,523800.0,10.0597,10.0797,10.0597,10.0597,523800.0
2006-03-02 14:40:00,15.02,15.03,15.02,15.02,440100.0,10.0597,10.0664,10.0597,10.0597,440100.0
2006-03-02 14:50:00,15.03,15.03,15.01,15.01,427500.0,10.0664,10.0664,10.053,10.053,427500.0
2006-03-02 15:00:00,15.01,15.05,15.01,15.04,581700.0,10.053,10.0797,10.053,10.073,581700.0
2006-03-02 15:10:00,15.04,15.07,15.04,15.06,1049100.0,10.073,10.0931,10.073,10.0864,1049100.0
2006-03-02 15:20:00,15.06,15.06,15.03,15.03,779700.0,10.0864,10.0864,10.0664,10.0664,779700.0
2006-03-02 15:30:00,15.03,15.05,15.02,15.03,937200.0,10.0664,10.0797,10.0597,10.0664,937200.0
2006-03-02 15:40:00,15.04,15.04,15.02,15.02,832500.0,10.073,10.073,10.0597,10.0597,832500.0
2006-03-02 15:50:00,15.02,15.04,15.01,15.02,1485600.0,10.0597,10.073,10.053,10.0597,1485600.0
2006-03-03 09:30:00,14.96,15.08,14.95,15.04,1703100.0,10.0195,10.0998,10.0128,10.073,1703100.0
2006-03-03 09:40:00,15.05,15.05,15.01,15.02,1100400.0,10.0797,10.0797,10.053,10.0597,1100400.0
2006-03-03 09:50:00,15.02,15.02,15.0,15.01,1009200.0,10.0597,10.0597,10.0463,10.053,1009200.0
2006-03-03 10:00:00,15.01,15.05,15.01,15.03,678000.0,10.053,10.0797,10.053,10.0664,678000.0
2006-03-03 10:10:00,15.03,15.05,15.02,15.04,422100.0,10.0664,10.0797,10.0597,10.073,422100.0
2006-03-03 10:20:00,15.04,15.07,15.03,15.06,531900.0,10.073,10.0931,10.0664,10.0864,531900.0
2006-03-03 10:30:00,15.06,15.08,15.05,15.05,556800.0,10.0864,10.0998,10.0797,10.0797,556800.0
2006-03-03 10:40:00,15.06,15.1,15.05,15.1,569700.0,10.0864,10.1132,10.0797,10.1132,569700.0
2006-03-03 10:50:00,15.1,15.1,15.07,15.08,597300.0,10.1132,10.1132,10.0931,10.0998,597300.0
2006-03-03 11:00:00,15.08,15.09,15.07,15.07,727200.0,10.0998,10.1065,10.0931,10.0931,727200.0
2006-03-03 11:10:00,15.07,15.08,15.05,15.05,753300.0,10.0931,10.0998,10.0797,10.0797,753300.0
2006-03-03 11:20:00,15.05,15.08,15.05,15.07,366900.0,10.0797,10.0998,10.0797,10.0931,366900.0
2006-03-03 11:30:00,15.07,15.09,15.05,15.09,301200.0,10.0931,10.1065,10.0797,10.1065,301200.0
2006-03-03 11:40:00,15.09,15.09,15.07,15.08,348900.0,10.1065,10.1065,10.0931,10.0998,348900.0
2006-03-03 11:50:00,15.07,15.1,15.07,15.09,299700.0,10.0931,10.1132,10.0931,10.1065,299700.0
2006-03-03 12:00:00,15.08,15.11,15.07,15.1,754800.0,10.0998,10.1199,10.0931,10.1132,754800.0
2006-03-03 12:10:00,15.1,15.11,15.08,15.1,876900.0,10.1132,10.1199,10.0998,10.1132,876900.0
2006-03-03 12:20:00,15.1,15.15,15.1,15.14,1111500.0,10.1132,10.1467,10.1132,10.14,1111500.0
2006-03-03 12:30:00,15.14,15.14,15.11,15.12,576300.0,10.14,10.14,10.1199,10.1266,576300.0
2006-03-03 12:40:00,15.12,15.13,15.09,15.1,968700.0,10.1266,10.1333,10.1065,10.1132,968700.0
2006-03-03 12:50:00,15.1,15.13,15.09,15.11,445500.0,10.1132,10.1333,10.1065,10.1199,445500.0
2006-03-03 13:00:00,15.11,15.12,15.1,15.1,163500.0,10.1199,10.1266,10.1132,10.1132,163500.0
2006-03-03 13:10:00,15.11,15.12,15.1,15.11,346200.0,10.1199,10.1266,10.1132,10.1199,346200.0
2006-03-03 13:20:00,15.11,15.15,15.11,15.15,831600.0,10.1199,10.1467,10.1199,10.1467,831600.0
2006-03-03 13:30:00,15.15,15.16,15.12,15.12,1068300.0,10.1467,10.1534,10.1266,10.1266,1068300.0
2006-03-03 13:40:00,15.12,15.15,15.11,15.14,586200.0,10.1266,10.1467,10.1199,10.14,586200.0
2006-03-03 13:50:00,15.14,15.15,15.13,15.13,582000.0,10.14,10.1467,10.1333,10.1333,582000.0
2006-03-03 14:00:00,15.13,15.15,15.12,15.13,657600.0,10.1333,10.1467,10.1266,10.1333,657600.0
2006-03-03 14:10:00,15.14,15.15,15.13,15.14,339000.0,10.14,10.1467,10.1333,10.14,339000.0
2006-03-03 14:20:00,15.14,15.14,15.13,15.13,502800.0,10.14,10.14,10.1333,10.1333,502800.0
2006-03-03 14:30:00,15.14,15.17,15.12,15.16,531900.0,10.14,10.1601,10.1266,10.1534,531900.0
2006-03-03 14:40:00,15.16,15.16,15.14,15.15,819000.0,10.1534,10.1534,10.14,10.1467,819000.0
2006-03-03 14:50:00,15.15,15.16,15.14,15.15,421500.0,10.1467,10.1534,10.14,10.1467,421500.0
2006-03-03 15:00:00,15.15,15.16,15.11,15.12,572700.0,10.1467,10.1534,10.1199,10.1266,572700.0
2006-03-03 15:10:00,15.12,15.13,15.09,15.11,582900.0,10.1266,10.1333,10.1065,10.1199,582900.0
2006-03-03 15:20:00,15.11,15.14,15.1,15.12,1089900.0,10.1199,10.14,10.1132,10.1266,1089900.0
2006-03-03 15:30:00,15.12,15.13,15.11,15.11,935400.0,10.1266,10.1333,10.1199,10.1199,935400.0
2006-03-03 15:40:00,15.11,15.14,15.1,15.12,1126500.0,10.1199,10.14,10.1132,10.1266,1126500.0
2006-03-03 15:50:00,15.12,15.13,15.08,15.11,1586700.0,10.1266,10.1333,10.0998,10.1199,1586700.0
2006-03-06 09:30:00,15.16,15.18,15.14,15.15,1877400.0,10.1534,10.1668,10.14,10.1467,1877400.0
2006-03-06 09:40:00,15.15,15.16,15.13,15.15,1283100.0,10.1467,10.1534,10.1333,10.1467,1283100.0
2006-03-06 09:50:00,15.15,15.15,15.13,15.13,1223700.0,10.1467,10.1467,10.1333,10.1333,1223700.0
2006-03-06 10:00:00,15.13,15.15,15.11,15.12,836700.0,10.1333,10.1467,10.1199,10.1266,836700.0
2006-03-06 10:10:00,15.12,15.13,15.11,15.12,592200.0,10.1266,10.1333,10.1199,10.1266,592200.0
2006-03-06 10:20:00,15.12,15.12,15.09,15.11,769800.0,10.1266,10.1266,10.1065,10.1199,769800.0
2006-03-06 10:30:00,15.11,15.11,15.09,15.09,989700.0,10.1199,10.1199,10.1065,10.1065,989700.0
2006-03-06 10:40:00,15.1,15.11,15.09,15.1,619800.0,10.1132,10.1199,10.1065,10.1132,619800.0
2006-03-06 10:50:00,15.09,15.11,15.09,15.11,682500.0,10.1065,10.1199,10.1065,10.1199,682500.0
2006-03-06 11:00:00,15.11,15.11,15.09,15.1,1113000.0,10.1199,10.1199,10.1065,10.1132,1113000.0
2006-03-06 11:10:00,15.1,15.1,15.07,15.09,1029300.0,10.1132,10.1132,10.0931,10.1065,1029300.0
2006-03-06 11:20:00,15.08,15.11,15.08,15.1,478200.0,10.0998,10.1199,10.0998,10.1132,478200.0
2006-03-06 11:30:00,15.11,15.13,15.1,15.11,549000.0,10.1199,10.1333,10.1132,10.1199,549000.0
2006-03-06 11:40:00,15.11,15.13,15.1,15.12,425100.0,10.1199,10.1333,10.1132,10.1266,425100.0
2006-03-06 11:50:00,15.13,15.13,15.12,15.12,1097400.0,10.1333,10.1333,10.1266,10.1266,1097400.0
2006-03-06 12:00:00,15.12,15.13,15.11,15.11,286200.0,10.1266,10.1333,10.1199,10.1199,286200.0
2006-03-06 12:10:00,15.11,15.11,15.1,15.11,261000.0,10.1199,10.1199,10.1132,10.1199,261000.0
2006-03-06 12:20:00,15.11,15.13,15.11,15.12,362400.0,10.1199,10.1333,10.1199,10.1266,362400.0
2006-03-06 12:30:00,15.11,15.12,15.11,15.11,155700.0,10.1199,10.1266,10.1199,10.1199,155700.0
2006-03-06 12:40:00,15.12,15.12,15.1,15.11,216900.0,10.1266,10.1266,10.1132,10.1199,216900.0
2006-03-06 12:50:00,15.1,15.11,15.1,15.11,276000.0,10.1132,10.1199,10.1132,10.1199,276000.0
2006-03-06 13:00:00,15.1,15.12,15.1,15.11,476100.0,10.1132,10.1266,10.1132,10.1199,476100.0
2006-03-06 13:10:00,15.11,15.11,15.1,15.11,212400.0,10.1199,10.1199,10.1132,10.1199,212400.0
2006-03-06 13:20:00,15.11,15.11,15.07,15.07,636300.0,10.1199,10.1199,10.0931,10.0931,636300.0
2006-03-06 13:30:00,15.07,15.07,15.02,15.03,1514700.0,10.0931,10.0931,10.0597,10.0664,1514700.0
2006-03-06 13:40:00,15.03,15.03,15.01,15.01,991800.0,10.0664,10.0664,10.053,10.053,991800.0
2006-03-06 13:50:00,15.01,15.03,15.01,15.02,502200.0,10.053,10.0664,10.053,10.0597,502200.0
2006-03-06 14:00:00,15.02,15.02,15.0,15.01,1519200.0,10.0597,10.0597,10.0463,10.053,1519200.0
2006-03-06 14:10:00,15.01,15.01,14.99,15.0,820200.0,10.053,10.053,10.0396,10.0463,820200.0
2006-03-06 14:20:00,15.0,15.01,14.99,15.01,663600.0,10.0463,10.053,10.0396,10.053,663600.0
2006-03-06 14:30:00,15.01,15.03,15.0,15.02,465000.0,10.053,10.0664,10.0463,10.0597,465000.0
2006-03-06 14:40:00,15.02,15.1,15.01,15.02,628500.0,10.0597,10.1132,10.053,10.0597,628500.0
2006-03-06 14:50:00,15.02,15.03,15.01,15.01,455400.0,10.0597,10.0664,10.053,10.053,455400.0
2006-03-06 15:00:00,15.01,15.03,15.01,15.02,560700.0,10.053,10.0664,10.053,10.0597,560700.0
2006-03-06 15:10:00,15.02,15.02,15.02,15.02,560100.0,10.0597,10.0597,10.0597,10.0597,560100.0
2006-03-06 15:20:00,15.02,15.04,15.01,15.03,652500.0,10.0597,10.073,10.053,10.0664,652500.0
2006-03-06 15:30:00,15.04,15.05,15.03,15.04,873300.0,10.073,10.0797,10.0664,10.073,873300.0
2006-03-06 15:40:00,15.04,15.05,15.02,15.03,1112100.0,10.073,10.0797,10.0597,10.0664,1112100.0
2006-03-06 15:50:00,15.03,15.05,15.0,15.05,1044600.0,10.0664,10.0797,10.0463,10.0797,1044600.0
2006-03-07 09:30:00,15.06,15.07,15.02,15.03,1067400.0,10.0864,10.0931,10.0597,10.0664,1067400.0
2006-03-07 09:40:00,15.03,15.07,15.02,15.05,889800.0,10.0664,10.0931,10.0597,10.0797,889800.0
2006-03-07 09:50:00,15.05,15.06,15.03,15.05,588600.0,10.0797,10.0864,10.0664,10.0797,588600.0
2006-03-07 10:00:00,15.05,15.1,15.05,15.09,920100.0,10.0797,10.1132,10.0797,10.1065,920100.0
2006-03-07 10:10:00,15.09,15.1,15.08,15.09,825900.0,10.1065,10.1132,10.0998,10.1065,825900.0
2006-03-07 10:20:00,15.08,15.1,15.06,15.07,511200.0,10.0998,10.1132,10.0864,10.0931,511200.0
2006-03-07 10:30:00,15.07,15.08,15.05,15.07,836100.0,10.0931,10.0998,10.0797,10.0931,836100.0
2006-03-07 10:40:00,15.07,15.08,15.06,15.07,368100.0,10.0931,10.0998,10.0864,10.0931,368100.0
2006-03-07 10:50:00,15.07,15.08,15.07,15.07,410100.0,10.0931,10.0998,10.0931,10.0931,410100.0
2006-03-07 11:00:00,15.07,15.08,15.07,15.08,1226100.0,10.0931,10.0998,10.0931,10.0998,1226100.0
2006-03-07 11:10:00,15.08,15.08,15.07,15.08,432900.0,10.0998,10.0998,10.0931,10.0998,432900.0
2006-03-07 11:20:00,15.08,15.09,15.06,15.08,598200.0,10.0998,10.1065,10.0864,10.0998,598200.0
2006-03-07 11:30:00,15.08,15.1,15.08,15.09,476400.0,10.0998,10.1132,10.0998,10.1065,476400.0
2006-03-07 11:40:00,15.09,15.09,15.07,15.08,387600.0,10.1065,10.1065,10.0931,10.0998,387600.0
2006-03-07 11:50:00,15.09,15.1,15.08,15.09,539100.0,10.1065,10.1132,10.0998,10.1065,539100.0
2006-03-07 12:00:00,15.09,15.1,15.08,15.08,315300.0,10.1065,10.1132,10.0998,10.0998,315300.0
2006-03-07 12:10:00,15.08,15.09,15.07,15.07,267600.0,10.0998,10.1065,10.0931,10.0931,267600.0
2006-03-07 12:20:00,15.07,15.08,15.07,15.08,353100.0,10.0931,10.0998,10.0931,10.0998,353100.0
2006-03-07 12:30:00,15.07,15.08,15.07,15.08,550800.0,10.0931,10.0998,10.0931,10.0998,550800.0
2006-03-07 12:40:00,15.07,15.09,15.07,15.08,422100.0,10.0931,10.1065,10.0931,10.0998,422100.0
2006-03-07 12:50:00,15.08,15.1,15.08,15.09,443400.0,10.0998,10.1132,10.0998,10.1065,443400.0
2006-03-07 13:00:00,15.09,15.1,15.09,15.09,355800.0,10.1065,10.1132,10.1065,10.1065,355800.0
2006-03-07 13:10:00,15.09,15.09,15.07,15.07,551700.0,10.1065,10.1065,10.0931,10.0931,551700.0
2006-03-07 13:20:00,15.07,15.09,15.07,15.08,379500.0,10.0931,10.1065,10.0931,10.0998,379500.0
2006-03-07 13:30:00,15.08,15.08,15.07,15.08,297300.0,10.0998,10.0998,10.0931,10.0998,297300.0
2006-03-07 13:40:00,15.08,15.09,15.08,15.09,301800.0,10.0998,10.1065,10.0998,10.1065,301800.0
2006-03-07 13:50:00,15.09,15.12,15.09,15.1,957600.0,10.1065,10.1266,10.1065,10.1132,957600.0
2006-03-07 14:00:00,15.1,15.1,15.08,15.09,787800.0,10.1132,10.1132,10.0998,10.1065,787800.0
2006-03-07 14:10:00,15.08,15.08,15.05,15.07,698700.0,10.0998,10.0998,10.0797,10.0931,698700.0
2006-03-07 14:20:00,15.07,15.08,15.06,15.07,651300.0,10.0931,10.0998,10.0864,10.0931,651300.0
2006-03-07 14:30:00,15.07,15.07,15.05,15.06,793500.0,10.0931,10.0931,10.0797,10.0864,793500.0
2006-03-07 14:40:00,15.06,15.08,15.06,15.08,386400.0,10.0864,10.0998,10.0864,10.0998,386400.0
2006-03-07 14:50:00,15.08,15.1,15.07,15.09,735600.0,10.0998,10.1132,10.0931,10.1065,735600.0
2006-03-07 15:00:00,15.09,15.09,15.07,15.08,599400.0,10.1065,10.1065,10.0931,10.0998,599400.0
2006-03-07 15:10:00,15.07,15.08,15.05,15.07,1070100.0,10.0931,10.0998,10.0797,10.0931,1070100.0
2006-03-07 15:20:00,15.06,15.08,15.06,15.08,566700.0,10.0864,10.0998,10.0864,10.0998,566700.0
2006-03-07 15:30:00,15.08,15.11,15.07,15.1,972600.0,10.0998,10.1199,10.0931,10.1132,972600.0
2006-03-07 15:40:00,15.1,15.11,15.08,15.08,771300.0,10.1132,10.1199,10.0998,10.0998,771300.0
2006-03-07 15:50:00,15.08,15.09,15.08,15.09,1167600.0,10.0998,10.1065,10.0998,10.1065,1167600.0
2006-03-08 09:30:00,15.07,15.13,15.05,15.13,813600.0,10.0931,10.1333,10.0797,10.1333,813600.0
2006-03-08 09:40:00,15.13,15.13,15.08,15.09,958500.0,10.1333,10.1333,10.0998,10.1065,958500.0
2006-03-08 09:50:00,15.09,15.13,15.09,15.12,736200.0,10.1065,10.1333,10.1065,10.1266,736200.0
2006-03-08 10:00:00,15.11,15.13,15.1,15.1,656700.0,10.1199,10.1333,10.1132,10.1132,656700.0
2006-03-08 10:10:00,15.1,15.1,15.08,15.08,512100.0,10.1132,10.1132,10.0998,10.0998,512100.0
2006-03-08 10:20:00,15.09,15.09,15.08,15.09,389700.0,10.1065,10.1065,10.0998,10.1065,389700.0
2006-03-08 10:30:00,15.09,15.1,15.09,15.09,607500.0,10.1065,10.1132,10.1065,10.1065,607500.0
2006-03-08 10:40:00,15.09,15.09,15.06,15.07,1058700.0,10.1065,10.1065,10.0864,10.0931,1058700.0
2006-03-08 10:50:00,15.07,15.09,15.07,15.08,517800.0,10.0931,10.1065,10.0931,10.0998,517800.0
2006-03-08 11:00:00,15.08,15.09,15.07,15.08,639900.0,10.0998,10.1065,10.0931,10.0998,639900.0
2006-03-08 11:10:00,15.08,15.1,15.07,15.08,378600.0,10.0998,10.1132,10.0931,10.0998,378600.0
2006-03-08 11:20:00,15.08,15.09,15.07,15.08,511800.0,10.0998,10.1065,10.0931,10.0998,511800.0
2006-03-08 11:30:00,15.08,15.09,15.07,15.08,500100.0,10.0998,10.1065,10.0931,10.0998,500100.0
2006-03-08 11:40:00,15.08,15.09,15.07,15.07,602100.0,10.0998,10.1065,10.0931,10.0931,602100.0
2006-03-08 11:50:00,15.07,15.1,15.07,15.09,658500.0,10.0931,10.1132,10.0931,10.1065,658500.0
2006-03-08 12:00:00,15.09,15.13,15.09,15.12,988200.0,10.1065,10.1333,10.1065,10.1266,988200.0
2006-03-08 12:10:00,15.12,15.15,15.11,15.14,1059000.0,10.1266,10.1467,10.1199,10.14,1059000.0
2006-03-08 12:20:00,15.14,15.18,15.14,15.17,1188600.0,10.14,10.1668,10.14,10.1601,1188600.0
2006-03-08 12:30:00,15.17,15.19,15.16,15.18,870600.0,10.1601,10.1735,10.1534,10.1668,870600.0
2006-03-08 12:40:00,15.18,15.2,15.17,15.2,586200.0,10.1668,10.1802,10.1601,10.1802,586200.0
2006-03-08 12:50:00,15.19,15.21,15.18,15.2,682500.0,10.1735,10.1869,10.1668,10.1802,682500.0
2006-03-08 13:00:00,15.21,15.21,15.18,15.19,643200.0,10.1869,10.1869,10.1668,10.1735,643200.0
2006-03-08 13:10:00,15.19,15.2,15.17,15.18,536700.0,10.1735,10.1802,10.1601,10.1668,536700.0
2006-03-08 13:20:00,15.18,15.19,15.16,15.16,524400.0,10.1668,10.1735,10.1534,10.1534,524400.0
2006-03-08 13:30:00,15.16,15.17,15.15,15.16,421500.0,10.1534,10.1601,10.1467,10.1534,421500.0
2006-03-08 13:40:00,15.16,15.17,15.15,15.17,644400.0,10.1534,10.1601,10.1467,10.1601,644400.0
2006-03-08 13:50:00,15.17,15.18,15.17,15.17,411600.0,10.1601,10.1668,10.1601,10.1601,411600.0
2006-03-08 14:00:00,15.17,15.19,15.16,15.19,508500.0,10.1601,10.1735,10.1534,10.1735,508500.0
2006-03-08 14:10:00,15.19,15.2,15.14,15.14,582300.0,10.1735,10.1802,10.14,10.14,582300.0
2006-03-08 14:20:00,15.14,15.14,15.11,15.12,565500.0,10.14,10.14,10.1199,10.1266,565500.0
2006-03-08 14:30:00,15.12,15.15,15.1,15.11,846300.0,10.1266,10.1467,10.1132,10.1199,846300.0
2006-03-08 14:40:00,15.11,15.13,15.09,15.1,1197600.0,10.1199,10.1333,10.1065,10.1132,1197600.0
2006-03-08 14:50:00,15.1,15.11,15.09,15.11,1060500.0,10.1132,10.1199,10.1065,10.1199,1060500.0
2006-03-08 15:00:00,15.11,15.11,15.1,15.1,786000.0,10.1199,10.1199,10.1132,10.1132,786000.0
2006-03-08 15:10:00,15.1,15.11,15.09,15.1,839100.0,10.1132,10.1199,10.1065,10.1132,839100.0
2006-03-08 15:20:00,15.1,15.1,15.08,15.1,762000.0,10.1132,10.1132,10.0998,10.1132,762000.0
2006-03-08 15:30:00,15.1,15.11,15.08,15.09,1129800.0,10.1132,10.1199,10.0998,10.1065,1129800.0
2006-03-08 15:40:00,15.09,15.11,15.08,15.08,1435500.0,10.1065,10.1199,10.0998,10.0998,1435500.0
2006-03-08 15:50:00,15.08,15.09,15.06,15.09,3740100.0,10.0998,10.1065,10.0864,10.1065,3740100.0
2006-03-09 09:30:00,15.07,15.09,15.04,15.06,1078500.0,10.0931,10.1065,10.073,10.0864,1078500.0
2006-03-09 09:40:00,15.06,15.09,15.06,15.07,520800.0,10.0864,10.1065,10.0864,10.0931,520800.0
2006-03-09 09:50:00,15.07,15.08,15.06,15.07,522300.0,10.0931,10.0998,10.0864,10.0931,522300.0
2006-03-09 10:00:00,15.07,15.08,15.07,15.08,285000.0,10.0931,10.0998,10.0931,10.0998,285000.0
2006-03-09 10:10:00,15.08,15.1,15.07,15.09,324600.0,10.0998,10.1132,10.0931,10.1065,324600.0
2006-03-09 10:20:00,15.08,15.1,15.08,15.08,382800.0,10.0998,10.1132,10.0998,10.0998,382800.0
2006-03-09 10:30:00,15.08,15.11,15.08,15.11,343800.0,10.0998,10.1199,10.0998,10.1199,343800.0
2006-03-09 10:40:00,15.11,15.11,15.09,15.1,499800.0,10.1199,10.1199,10.1065,10.1132,499800.0
2006-03-09 10:50:00,15.1,15.12,15.09,15.11,505500.0,10.1132,10.1266,10.1065,10.1199,505500.0
2006-03-09 11:00:00,15.11,15.12,15.1,15.11,477300.0,10.1199,10.1266,10.1132,10.1199,477300.0
2006-03-09 11:10:00,15.12,15.12,15.1,15.11,555300.0,10.1266,10.1266,10.1132,10.1199,555300.0
2006-03-09 11:20:00,15.11,15.13,15.11,15.12,506700.0,10.1199,10.1333,10.1199,10.1266,506700.0
2006-03-09 11:30:00,15.12,15.13,15.11,15.11,558300.0,10.1266,10.1333,10.1199,10.1199,558300.0
2006-03-09 11:40:00,15.11,15.12,15.11,15.12,542100.0,10.1199,10.1266,10.1199,10.1266,542100.0
2006-03-09 11:50:00,15.12,15.12,15.11,15.12,632700.0,10.1266,10.1266,10.1199,10.1266,632700.0
2006-03-09 12:00:00,15.12,15.12,15.1,15.11,525600.0,10.1266,10.1266,10.1132,10.1199,525600.0
2006-03-09 12:10:00,15.11,15.11,15.1,15.11,339600.0,10.1199,10.1199,10.1132,10.1199,339600.0
2006-03-09 12:20:00,15.11,15.12,15.1,15.11,285900.0,10.1199,10.1266,10.1132,10.1199,285900.0
2006-03-09 12:30:00,15.11,15.12,15.09,15.09,403500.0,10.1199,10.1266,10.1065,10.1065,403500.0
2006-03-09 12:40:00,15.09,15.09,15.08,15.08,245700.0,10.1065,10.1065,10.0998,10.0998,245700.0
2006-03-09 12:50:00,15.08,15.09,15.07,15.08,624900.0,10.0998,10.1065,10.0931,10.0998,624900.0
2006-03-09 13:00:00,15.08,15.09,15.06,15.06,551700.0,10.0998,10.1065,10.0864,10.0864,551700.0
2006-03-09 13:10:00,15.06,15.07,15.05,15.07,861300.0,10.0864,10.0931,10.0797,10.0931,861300.0
2006-03-09 13:20:00,15.07,15.07,15.05,15.06,1059000.0,10.0931,10.0931,10.0797,10.0864,1059000.0
2006-03-09 13:30:00,15.06,15.07,15.06,15.07,194700.0,10.0864,10.0931,10.0864,10.0931,194700.0
2006-03-09 13:40:00,15.07,15.07,15.06,15.07,205800.0,10.0931,10.0931,10.0864,10.0931,205800.0
2006-03-09 13:50:00,15.07,15.08,15.07,15.08,193200.0,10.0931,10.0998,10.0931,10.0998,193200.0
2006-03-09 14:00:00,15.08,15.09,15.07,15.08,227700.0,10.0998,10.1065,10.0931,10.0998,227700.0
2006-03-09 14:10:00,15.08,15.09,15.07,15.07,226500.0,10.0998,10.1065,10.0931,10.0931,226500.0
2006-03-09 14:20:00,15.07,15.08,15.07,15.07,281100.0,10.0931,10.0998,10.0931,10.0931,281100.0
2006-03-09 14:30:00,15.07,15.07,15.05,15.05,560100.0,10.0931,10.0931,10.0797,10.0797,560100.0
2006-03-09 14:40:00,15.06,15.06,15.05,15.05,561600.0,10.0864,10.0864,10.0797,10.0797,561600.0
2006-03-09 14:50:00,15.05,15.06,15.05,15.06,487800.0,10.0797,10.0864,10.0797,10.0864,487800.0
2006-03-09 15:00:00,15.06,15.06,15.04,15.04,778800.0,10.0864,10.0864,10.073,10.073,778800.0
2006-03-09 15:10:00,15.04,15.07,15.04,15.06,755700.0,10.073,10.0931,10.073,10.0864,755700.0
2006-03-09 15:20:00,15.06,15.07,15.05,15.07,597900.0,10.0864,10.0931,10.0797,10.0931,597900.0
2006-03-09 15:30:00,15.07,15.08,15.06,15.08,774300.0,10.0931,10.0998,10.0864,10.0998,774300.0
2006-03-09 15:40:00,15.08,15.08,15.06,15.07,933000.0,10.0998,10.0998,10.0864,10.0931,933000.0
2006-03-09 15:50:00,15.07,15.08,15.07,15.08,1149000.0,10.0931,10.0998,10.0931,10.0998,1149000.0
2006-03-10 09:30:00,15.15,15.15,15.09,15.1,1429200.0,10.1467,10.1467,10.1065,10.1132,1429200.0
2006-03-10 09:40:00,15.1,15.11,15.07,15.1,636000.0,10.1132,10.1199,10.0931,10.1132,636000.0
2006-03-10 09:50:00,15.1,15.13,15.08,15.12,664800.0,10.1132,10.1333,10.0998,10.1266,664800.0
2006-03-10 10:00:00,15.11,15.12,15.08,15.09,544500.0,10.1199,10.1266,10.0998,10.1065,544500.0
2006-03-10 10:10:00,15.09,15.12,15.08,15.12,482100.0,10.1065,10.1266,10.0998,10.1266,482100.0
2006-03-10 10:20:00,15.12,15.14,15.11,15.12,676800.0,10.1266,10.14,10.1199,10.1266,676800.0
2006-03-10 10:30:00,15.12,15.13,15.11,15.12,771900.0,10.1266,10.1333,10.1199,10.1266,771900.0
2006-03-10 10:40:00,15.12,15.15,15.11,15.13,1451400.0,10.1266,10.1467,10.1199,10.1333,1451400.0
2006-03-10 10:50:00,15.13,15.15,15.13,15.14,497400.0,10.1333,10.1467,10.1333,10.14,497400.0
2006-03-10 11:00:00,15.14,15.16,15.13,15.13,1308000.0,10.14,10.1534,10.1333,10.1333,1308000.0
2006-03-10 11:10:00,15.14,15.14,15.12,15.12,353100.0,10.14,10.14,10.1266,10.1266,353100.0
2006-03-10 11:20:00,15.12,15.14,15.11,15.14,427200.0,10.1266,10.14,10.1199,10.14,427200.0
2006-03-10 11:30:00,15.14,15.14,15.12,15.12,529200.0,10.14,10.14,10.1266,10.1266,529200.0
2006-03-10 11:40:00,15.12,15.13,15.11,15.12,385800.0,10.1266,10.1333,10.1199,10.1266,385800.0
2006-03-10 11:50:00,15.12,15.12,15.1,15.1,548400.0,10.1266,10.1266,10.1132,10.1132,548400.0
2006-03-10 12:00:00,15.11,15.13,15.1,15.11,648600.0,10.1199,10.1333,10.1132,10.1199,648600.0
2006-03-10 12:10:00,15.11,15.11,15.08,15.08,702600.0,10.1199,10.1199,10.0998,10.0998,702600.0
2006-03-10 12:20:00,15.08,15.09,15.08,15.08,626700.0,10.0998,10.1065,10.0998,10.0998,626700.0
2006-03-10 12:30:00,15.08,15.1,15.08,15.1,777000.0,10.0998,10.1132,10.0998,10.1132,777000.0
2006-03-10 12:40:00,15.1,15.12,15.09,15.11,604200.0,10.1132,10.1266,10.1065,10.1199,604200.0
2006-03-10 12:50:00,15.11,15.11,15.09,15.1,245100.0,10.1199,10.1199,10.1065,10.1132,245100.0
2006-03-10 13:00:00,15.1,15.11,15.1,15.11,237300.0,10.1132,10.1199,10.1132,10.1199,237300.0
2006-03-10 13:10:00,15.11,15.12,15.1,15.11,397800.0,10.1199,10.1266,10.1132,10.1199,397800.0
2006-03-10 13:20:00,15.11,15.12,15.1,15.11,338400.0,10.1199,10.1266,10.1132,10.1199,338400.0
2006-03-10 13:30:00,15.11,15.12,15.09,15.11,663600.0,10.1199,10.1266,10.1065,10.1199,663600.0
2006-03-10 13:40:00,15.11,15.11,15.09,15.11,326700.0,10.1199,10.1199,10.1065,10.1199,326700.0
2006-03-10 13:50:00,15.11,15.11,15.09,15.1,263100.0,10.1199,10.1199,10.1065,10.1132,263100.0
2006-03-10 14:00:00,15.1,15.11,15.1,15.1,619800.0,10.1132,10.1199,10.1132,10.1132,619800.0
2006-03-10 14:10:00,15.11,15.12,15.1,15.11,543000.0,10.1199,10.1266,10.1132,10.1199,543000.0
2006-03-10 14:20:00,15.11,15.12,15.1,15.1,521100.0,10.1199,10.1266,10.1132,10.1132,521100.0
2006-03-10 14:30:00,15.1,15.13,15.1,15.13,686100.0,10.1132,10.1333,10.1132,10.1333,686100.0
2006-03-10 14:40:00,15.13,15.13,15.08,15.08,1120200.0,10.1333,10.1333,10.0998,10.0998,1120200.0
2006-03-10 14:50:00,15.08,15.09,15.08,15.08,1419000.0,10.0998,10.1065,10.0998,10.0998,1419000.0
2006-03-10 15:00:00,15.08,15.1,15.07,15.08,701400.0,10.0998,10.1132,10.0931,10.0998,701400.0
2006-03-10 15:10:00,15.08,15.09,15.07,15.08,797700.0,10.0998,10.1065,10.0931,10.0998,797700.0
2006-03-10 15:20:00,15.08,15.09,15.08,15.08,526500.0,10.0998,10.1065,10.0998,10.0998,526500.0
2006-03-10 15:30:00,15.08,15.1,15.08,15.08,772800.0,10.0998,10.1132,10.0998,10.0998,772800.0
2006-03-10 15:40:00,15.08,15.09,15.07,15.07,821100.0,10.0998,10.1065,10.0931,10.0931,821100.0
2006-03-10 15:50:00,15.07,15.11,15.07,15.1,1400700.0,10.0931,10.1199,10.0931,10.1132,1400700.0
2006-03-13 09:30:00,15.12,15.14,15.1,15.14,939600.0,10.1266,10.14,10.1132,10.14,939600.0
2006-03-13 09:40:00,15.13,15.15,15.12,15.15,1252500.0,10.1333,10.1467,10.1266,10.1467,1252500.0
2006-03-13 09:50:00,15.15,15.15,15.08,15.1,1095900.0,10.1467,10.1467,10.0998,10.1132,1095900.0
2006-03-13 10:00:00,15.1,15.11,15.09,15.1,569700.0,10.1132,10.1199,10.1065,10.1132,569700.0
2006-03-13 10:10:00,15.1,15.12,15.1,15.1,472500.0,10.1132,10.1266,10.1132,10.1132,472500.0
2006-03-13 10:20:00,15.1,15.1,15.09,15.1,517500.0,10.1132,10.1132,10.1065,10.1132,517500.0
2006-03-13 10:30:00,15.09,15.1,15.08,15.09,680700.0,10.1065,10.1132,10.0998,10.1065,680700.0
2006-03-13 10:40:00,15.09,15.09,15.09,15.09,293700.0,10.1065,10.1065,10.1065,10.1065,293700.0
2006-03-13 10:50:00,15.09,15.11,15.09,15.1,321600.0,10.1065,10.1199,10.1065,10.1132,321600.0
2006-03-13 11:00:00,15.1,15.11,15.09,15.1,429000.0,10.1132,10.1199,10.1065,10.1132,429000.0
2006-03-13 11:10:00,15.1,15.12,15.1,15.11,501900.0,10.1132,10.1266,10.1132,10.1199,501900.0
2006-03-13 11:20:00,15.11,15.13,15.11,15.12,699600.0,10.1199,10.1333,10.1199,10.1266,699600.0
2006-03-13 11:30:00,15.12,15.13,15.11,15.11,269100.0,10.1266,10.1333,10.1199,10.1199,269100.0
2006-03-13 11:40:00,15.11,15.12,15.11,15.11,319500.0,10.1199,10.1266,10.1199,10.1199,319500.0
2006-03-13 11:50:00,15.11,15.12,15.1,15.11,429300.0,10.1199,10.1266,10.1132,10.1199,429300.0
2006-03-13 12:00:00,15.11,15.13,15.11,15.11,606900.0,10.1199,10.1333,10.1199,10.1199,606900.0
2006-03-13 12:10:00,15.11,15.11,15.1,15.11,331800.0,10.1199,10.1199,10.1132,10.1199,331800.0
2006-03-13 12:20:00,15.11,15.12,15.1,15.12,334800.0,10.1199,10.1266,10.1132,10.1266,334800.0
2006-03-13 12:30:00,15.12,15.12,15.11,15.12,435000.0,10.1266,10.1266,10.1199,10.1266,435000.0
2006-03-13 12:40:00,15.11,15.12,15.11,15.12,353700.0,10.1199,10.1266,10.1199,10.1266,353700.0
2006-03-13 12:50:00,15.12,15.12,15.12,15.12,205800.0,10.1266,10.1266,10.1266,10.1266,205800.0
2006-03-13 13:00:00,15.12,15.12,15.1,15.1,538500.0,10.1266,10.1266,10.1132,10.1132,538500.0
2006-03-13 13:10:00,15.1,15.11,15.08,15.09,542100.0,10.1132,10.1199,10.0998,10.1065,542100.0
2006-03-13 13:20:00,15.09,15.1,15.08,15.09,727200.0,10.1065,10.1132,10.0998,10.1065,727200.0
2006-03-13 13:30:00,15.09,15.1,15.08,15.09,1965600.0,10.1065,10.1132,10.0998,10.1065,1965600.0
2006-03-13 13:40:00,15.09,15.1,15.08,15.1,502200.0,10.1065,10.1132,10.0998,10.1132,502200.0
2006-03-13 13:50:00,15.09,15.1,15.08,15.09,680100.0,10.1065,10.1132,10.0998,10.1065,680100.0
2006-03-13 14:00:00,15.09,15.1,15.09,15.09,559200.0,10.1065,10.1132,10.1065,10.1065,559200.0
2006-03-13 14:10:00,15.09,15.09,15.09,15.09,487800.0,10.1065,10.1065,10.1065,10.1065,487800.0
2006-03-13 14:20:00,15.09,15.09,15.08,15.09,822000.0,10.1065,10.1065,10.0998,10.1065,822000.0
2006-03-13 14:30:00,15.09,15.1,15.08,15.09,702900.0,10.1065,10.1132,10.0998,10.1065,702900.0
2006-03-13 14:40:00,15.09,15.09,15.07,15.08,774900.0,10.1065,10.1065,10.0931,10.0998,774900.0
2006-03-13 14:50:00,15.07,15.09,15.07,15.09,675000.0,10.0931,10.1065,10.0931,10.1065,675000.0
2006-03-13 15:00:00,15.09,15.11,15.09,15.09,906300.0,10.1065,10.1199,10.1065,10.1065,906300.0
2006-03-13 15:10:00,15.09,15.1,15.08,15.09,437700.0,10.1065,10.1132,10.0998,10.1065,437700.0
2006-03-13 15:20:00,15.09,15.09,15.07,15.09,864000.0,10.1065,10.1065,10.0931,10.1065,864000.0
2006-03-13 15:30:00,15.08,15.1,15.08,15.09,1047300.0,10.0998,10.1132,10.0998,10.1065,1047300.0
2006-03-13 15:40:00,15.09,15.1,15.08,15.08,815700.0,10.1065,10.1132,10.0998,10.0998,815700.0
2006-03-13 15:50:00,15.08,15.09,15.08,15.09,1462800.0,10.0998,10.1065,10.0998,10.1065,1462800.0
2006-03-14 09:30:00,15.06,15.1,15.05,15.08,1352100.0,10.0864,10.1132,10.0797,10.0998,1352100.0
2006-03-14 09:40:00,15.08,15.13,15.07,15.12,996300.0,10.0998,10.1333,10.0931,10.1266,996300.0
2006-03-14 09:50:00,15.13,15.13,15.09,15.12,738000.0,10.1333,10.1333,10.1065,10.1266,738000.0
2006-03-14 10:00:00,15.12,15.13,15.1,15.13,370500.0,10.1266,10.1333,10.1132,10.1333,370500.0
2006-03-14 10:10:00,15.13,15.13,15.1,15.12,532200.0,10.1333,10.1333,10.1132,10.1266,532200.0
2006-03-14 10:20:00,15.12,15.14,15.11,15.14,1117200.0,10.1266,10.14,10.1199,10.14,1117200.0
2006-03-14 10:30:00,15.14,15.16,15.13,15.15,1035600.0,10.14,10.1534,10.1333,10.1467,1035600.0
2006-03-14 10:40:00,15.15,15.15,15.13,15.15,575100.0,10.1467,10.1467,10.1333,10.1467,575100.0
2006-03-14 10:50:00,15.14,15.16,15.14,15.15,403500.0,10.14,10.1534,10.14,10.1467,403500.0
2006-03-14 11:00:00,15.15,15.16,15.15,15.15,596700.0,10.1467,10.1534,10.1467,10.1467,596700.0
2006-03-14 11:10:00,15.15,15.15,15.14,15.15,515700.0,10.1467,10.1467,10.14,10.1467,515700.0
2006-03-14 11:20:00,15.14,15.15,15.14,15.14,545100.0,10.14,10.1467,10.14,10.14,545100.0
2006-03-14 11:30:00,15.14,15.16,15.13,15.16,734400.0,10.14,10.1534,10.1333,10.1534,734400.0
2006-03-14 11:40:00,15.16,15.18,15.16,15.18,894600.0,10.1534,10.1668,10.1534,10.1668,894600.0
2006-03-14 11:50:00,15.18,15.18,15.17,15.18,324300.0,10.1668,10.1668,10.1601,10.1668,324300.0
2006-03-14 12:00:00,15.18,15.18,15.17,15.17,364800.0,10.1668,10.1668,10.1601,10.1601,364800.0
2006-03-14 12:10:00,15.18,15.18,15.17,15.17,543300.0,10.1668,10.1668,10.1601,10.1601,543300.0
2006-03-14 12:20:00,15.17,15.18,15.17,15.17,289500.0,10.1601,10.1668,10.1601,10.1601,289500.0
2006-03-14 12:30:00,15.17,15.17,15.15,15.16,1037700.0,10.1601,10.1601,10.1467,10.1534,1037700.0
2006-03-14 12:40:00,15.16,15.16,15.15,15.16,188400.0,10.1534,10.1534,10.1467,10.1534,188400.0
2006-03-14 12:50:00,15.16,15.18,15.16,15.17,1363200.0,10.1534,10.1668,10.1534,10.1601,1363200.0
2006-03-14 13:00:00,15.17,15.18,15.16,15.16,369300.0,10.1601,10.1668,10.1534,10.1534,369300.0
2006-03-14 13:10:00,15.15,15.19,15.15,15.18,966000.0,10.1467,10.1735,10.1467,10.1668,966000.0
2006-03-14 13:20:00,15.18,15.19,15.17,15.18,581700.0,10.1668,10.1735,10.1601,10.1668,581700.0
2006-03-14 13:30:00,15.18,15.18,15.17,15.17,722700.0,10.1668,10.1668,10.1601,10.1601,722700.0
2006-03-14 13:40:00,15.18,15.19,15.17,15.18,902400.0,10.1668,10.1735,10.1601,10.1668,902400.0
2006-03-14 13:50:00,15.18,15.19,15.17,15.17,1152900.0,10.1668,10.1735,10.1601,10.1601,1152900.0
2006-03-14 14:00:00,15.17,15.18,15.15,15.17,492600.0,10.1601,10.1668,10.1467,10.1601,492600.0
2006-03-14 14:10:00,15.17,15.18,15.16,15.16,507300.0,10.1601,10.1668,10.1534,10.1534,507300.0
2006-03-14 14:20:00,15.16,15.18,15.16,15.17,702900.0,10.1534,10.1668,10.1534,10.1601,702900.0
2006-03-14 14:30:00,15.17,15.18,15.16,15.18,611400.0,10.1601,10.1668,10.1534,10.1668,611400.0
2006-03-14 14:40:00,15.18,15.19,15.17,15.18,1359000.0,10.1668,10.1735,10.1601,10.1668,1359000.0
2006-03-14 14:50:00,15.18,15.18,15.16,15.16,680100.0,10.1668,10.1668,10.1534,10.1534,680100.0
2006-03-14 15:00:00,15.16,15.18,15.16,15.17,1613400.0,10.1534,10.1668,10.1534,10.1601,1613400.0
2006-03-14 15:10:00,15.17,15.17,15.16,15.16,778800.0,10.1601,10.1601,10.1534,10.1534,778800.0
2006-03-14 15:20:00,15.16,15.17,15.15,15.17,763800.0,10.1534,10.1601,10.1467,10.1601,763800.0
2006-03-14 15:30:00,15.17,15.17,15.16,15.17,1230300.0,10.1601,10.1601,10.1534,10.1601,1230300.0
2006-03-14 15:40:00,15.17,15.17,15.16,15.16,1826100.0,10.1601,10.1601,10.1534,10.1534,1826100.0
2006-03-14 15:50:00,15.16,15.19,15.16,15.17,2101200.0,10.1534,10.1735,10.1534,10.1601,2101200.0
2006-03-15 09:30:00,15.17,15.19,15.14,15.14,2078100.0,10.1977,10.2111,10.1775,10.1775,2078100.0
2006-03-15 09:40:00,15.14,15.15,15.12,15.13,1352400.0,10.1775,10.1842,10.1641,10.1708,1352400.0
2006-03-15 09:50:00,15.13,15.15,15.12,15.13,845400.0,10.1708,10.1842,10.1641,10.1708,845400.0
2006-03-15 10:00:00,15.14,15.16,15.13,15.16,672600.0,10.1775,10.1909,10.1708,10.1909,672600.0
2006-03-15 10:10:00,15.16,15.16,15.14,15.15,630600.0,10.1909,10.1909,10.1775,10.1842,630600.0
2006-03-15 10:20:00,15.15,15.15,15.13,15.14,852900.0,10.1842,10.1842,10.1708,10.1775,852900.0
2006-03-15 10:30:00,15.14,15.16,15.13,15.15,612300.0,10.1775,10.1909,10.1708,10.1842,612300.0
2006-03-15 10:40:00,15.15,15.16,15.12,15.13,675000.0,10.1842,10.1909,10.1641,10.1708,675000.0
2006-03-15 10:50:00,15.13,15.13,15.1,15.11,903000.0,10.1708,10.1708,10.1506,10.1573,903000.0
2006-03-15 11:00:00,15.11,15.13,15.11,15.12,633000.0,10.1573,10.1708,10.1573,10.1641,633000.0
2006-03-15 11:10:00,15.12,15.13,15.1,15.11,662100.0,10.1641,10.1708,10.1506,10.1573,662100.0
2006-03-15 11:20:00,15.11,15.12,15.09,15.1,565500.0,10.1573,10.1641,10.1439,10.1506,565500.0
2006-03-15 11:30:00,15.1,15.1,15.09,15.09,566700.0,10.1506,10.1506,10.1439,10.1439,566700.0
2006-03-15 11:40:00,15.09,15.1,15.09,15.09,410700.0,10.1439,10.1506,10.1439,10.1439,410700.0
2006-03-15 11:50:00,15.09,15.1,15.08,15.09,585300.0,10.1439,10.1506,10.1372,10.1439,585300.0
2006-03-15 12:00:00,15.08,15.11,15.08,15.11,484200.0,10.1372,10.1573,10.1372,10.1573,484200.0
2006-03-15 12:10:00,15.11,15.11,15.07,15.09,444600.0,10.1573,10.1573,10.1304,10.1439,444600.0
2006-03-15 12:20:00,15.08,15.1,15.08,15.09,626100.0,10.1372,10.1506,10.1372,10.1439,626100.0
2006-03-15 12:30:00,15.09,15.1,15.09,15.1,154500.0,10.1439,10.1506,10.1439,10.1506,154500.0
2006-03-15 12:40:00,15.1,15.11,15.09,15.1,225600.0,10.1506,10.1573,10.1439,10.1506,225600.0
2006-03-15 12:50:00,15.1,15.11,15.09,15.09,432000.0,10.1506,10.1573,10.1439,10.1439,432000.0
2006-03-15 13:00:00,15.09,15.1,15.09,15.09,169200.0,10.1439,10.1506,10.1439,10.1439,169200.0
2006-03-15 13:10:00,15.09,15.09,15.08,15.09,313200.0,10.1439,10.1439,10.1372,10.1439,313200.0
2006-03-15 13:20:00,15.09,15.09,15.09,15.09,183000.0,10.1439,10.1439,10.1439,10.1439,183000.0
2006-03-15 13:30:00,15.09,15.1,15.08,15.09,1729200.0,10.1439,10.1506,10.1372,10.1439,1729200.0
2006-03-15 13:40:00,15.09,15.1,15.09,15.1,462600.0,10.1439,10.1506,10.1439,10.1506,462600.0
2006-03-15 13:50:00,15.1,15.12,15.09,15.11,717900.0,10.1506,10.1641,10.1439,10.1573,717900.0
2006-03-15 14:00:00,15.1,15.13,15.09,15.13,699000.0,10.1506,10.1708,10.1439,10.1708,699000.0
2006-03-15 14:10:00,15.13,15.14,15.11,15.14,992400.0,10.1708,10.1775,10.1573,10.1775,992400.0
2006-03-15 14:20:00,15.15,15.15,15.13,15.14,1387800.0,10.1842,10.1842,10.1708,10.1775,1387800.0
2006-03-15 14:30:00,15.14,15.14,15.12,15.13,427500.0,10.1775,10.1775,10.1641,10.1708,427500.0
2006-03-15 14:40:00,15.13,15.13,15.11,15.12,626700.0,10.1708,10.1708,10.1573,10.1641,626700.0
2006-03-15 14:50:00,15.12,15.14,15.11,15.13,575400.0,10.1641,10.1775,10.1573,10.1708,575400.0
2006-03-15 15:00:00,15.13,15.14,15.12,15.13,830100.0,10.1708,10.1775,10.1641,10.1708,830100.0
2006-03-15 15:10:00,15.12,15.14,15.12,15.13,900600.0,10.1641,10.1775,10.1641,10.1708,900600.0
2006-03-15 15:20:00,15.13,15.13,15.11,15.12,1167600.0,10.1708,10.1708,10.1573,10.1641,1167600.0
2006-03-15 15:30:00,15.12,15.13,15.1,15.12,2955000.0,10.1641,10.1708,10.1506,10.1641,2955000.0
2006-03-15 15:40:00,15.12,15.12,15.09,15.11,1821900.0,10.1641,10.1641,10.1439,10.1573,1821900.0
2006-03-15 15:50:00,15.11,15.12,15.1,15.11,2023500.0,10.1573,10.1641,10.1506,10.1573,2023500.0
2006-03-16 09:30:00,15.19,15.19,15.14,15.17,2018400.0,10.2111,10.2111,10.1775,10.1977,2018400.0
2006-03-16 09:40:00,15.17,15.18,15.15,15.17,1836900.0,10.1977,10.2044,10.1842,10.1977,1836900.0
2006-03-16 09:50:00,15.17,15.17,15.15,15.16,1807500.0,10.1977,10.1977,10.1842,10.1909,1807500.0
2006-03-16 10:00:00,15.16,15.18,15.15,15.18,2180100.0,10.1909,10.2044,10.1842,10.2044,2180100.0
2006-03-16 10:10:00,15.18,15.2,15.17,15.19,1891500.0,10.2044,10.2178,10.1977,10.2111,1891500.0
2006-03-16 10:20:00,15.2,15.2,15.18,15.19,1316100.0,10.2178,10.2178,10.2044,10.2111,1316100.0
2006-03-16 10:30:00,15.19,15.21,15.19,15.2,2968500.0,10.2111,10.2246,10.2111,10.2178,2968500.0
2006-03-16 10:40:00,15.2,15.21,15.19,15.2,855300.0,10.2178,10.2246,10.2111,10.2178,855300.0
2006-03-16 10:50:00,15.2,15.23,15.2,15.22,1066500.0,10.2178,10.238,10.2178,10.2313,1066500.0
2006-03-16 11:00:00,15.22,15.25,15.22,15.25,1483500.0,10.2313,10.2514,10.2313,10.2514,1483500.0
2006-03-16 11:10:00,15.25,15.28,15.25,15.28,1239900.0,10.2514,10.2716,10.2514,10.2716,1239900.0
2006-03-16 11:20:00,15.28,15.31,15.28,15.3,2173500.0,10.2716,10.2918,10.2716,10.2851,2173500.0
2006-03-16 11:30:00,15.3,15.36,15.3,15.35,2278800.0,10.2851,10.3254,10.2851,10.3187,2278800.0
2006-03-16 11:40:00,15.36,15.36,15.32,15.33,2818200.0,10.3254,10.3254,10.2985,10.3052,2818200.0
2006-03-16 11:50:00,15.33,15.35,15.3,15.33,961800.0,10.3052,10.3187,10.2851,10.3052,961800.0
2006-03-16 12:00:00,15.33,15.37,15.32,15.37,1303800.0,10.3052,10.3321,10.2985,10.3321,1303800.0
2006-03-16 12:10:00,15.37,15.37,15.35,15.35,1171500.0,10.3321,10.3321,10.3187,10.3187,1171500.0
2006-03-16 12:20:00,15.35,15.37,15.34,15.36,895200.0,10.3187,10.3321,10.3119,10.3254,895200.0
2006-03-16 12:30:00,15.37,15.37,15.35,15.35,672600.0,10.3321,10.3321,10.3187,10.3187,672600.0
2006-03-16 12:40:00,15.36,15.37,15.35,15.36,779100.0,10.3254,10.3321,10.3187,10.3254,779100.0
2006-03-16 12:50:00,15.36,15.37,15.35,15.36,362700.0,10.3254,10.3321,10.3187,10.3254,362700.0
2006-03-16 13:00:00,15.36,15.37,15.35,15.37,773100.0,10.3254,10.3321,10.3187,10.3321,773100.0
2006-03-16 13:10:00,15.37,15.37,15.33,15.35,1344600.0,10.3321,10.3321,10.3052,10.3187,1344600.0
2006-03-16 13:20:00,15.36,15.37,15.34,15.36,882300.0,10.3254,10.3321,10.3119,10.3254,882300.0
2006-03-16 13:30:00,15.37,15.37,15.36,15.37,474900.0,10.3321,10.3321,10.3254,10.3321,474900.0
2006-03-16 13:40:00,15.37,15.37,15.35,15.36,660300.0,10.3321,10.3321,10.3187,10.3254,660300.0
2006-03-16 13:50:00,15.36,15.37,15.34,15.35,1319100.0,10.3254,10.3321,10.3119,10.3187,1319100.0
2006-03-16 14:00:00,15.36,15.4,15.35,15.4,778500.0,10.3254,10.3523,10.3187,10.3523,778500.0
2006-03-16 14:10:00,15.4,15.44,15.4,15.42,1792800.0,10.3523,10.3792,10.3523,10.3657,1792800.0
2006-03-16 14:20:00,15.42,15.43,15.4,15.42,930900.0,10.3657,10.3724,10.3523,10.3657,930900.0
2006-03-16 14:30:00,15.42,15.42,15.4,15.41,483300.0,10.3657,10.3657,10.3523,10.359,483300.0
2006-03-16 14:40:00,15.41,15.42,15.38,15.4,1099800.0,10.359,10.3657,10.3388,10.3523,1099800.0
2006-03-16 14:50:00,15.39,15.42,15.39,15.41,801300.0,10.3456,10.3657,10.3456,10.359,801300.0
2006-03-16 15:00:00,15.41,15.43,15.4,15.43,991200.0,10.359,10.3724,10.3523,10.3724,991200.0
2006-03-16 15:10:00,15.43,15.46,15.43,15.44,1112100.0,10.3724,10.3926,10.3724,10.3792,1112100.0
2006-03-16 15:20:00,15.44,15.45,15.42,15.44,995100.0,10.3792,10.3859,10.3657,10.3792,995100.0
2006-03-16 15:30:00,15.45,15.47,15.44,15.45,1950300.0,10.3859,10.3993,10.3792,10.3859,1950300.0
2006-03-16 15:40:00,15.45,15.47,15.44,15.46,1775700.0,10.3859,10.3993,10.3792,10.3926,1775700.0
2006-03-16 15:50:00,15.46,15.48,15.45,15.46,2938200.0,10.3926,10.4061,10.3859,10.3926,2938200.0
2006-03-17 09:30:00,15.53,15.54,15.43,15.48,11892900.0,10.4397,10.4464,10.3724,10.4061,11892900.0
2006-03-17 09:40:00,15.48,15.51,15.43,15.44,762000.0,10.4061,10.4262,10.3724,10.3792,762000.0
2006-03-17 09:50:00,15.45,15.5,15.43,15.5,655200.0,10.3859,10.4195,10.3724,10.4195,655200.0
2006-03-17 10:00:00,15.49,15.56,15.49,15.53,1025700.0,10.4128,10.4598,10.4128,10.4397,1025700.0
2006-03-17 10:10:00,15.53,15.54,15.5,15.51,720300.0,10.4397,10.4464,10.4195,10.4262,720300.0
2006-03-17 10:20:00,15.51,16.17,15.48,15.49,864000.0,10.4262,10.8699,10.4061,10.4128,864000.0
2006-03-17 10:30:00,15.5,15.51,15.47,15.47,569100.0,10.4195,10.4262,10.3993,10.3993,569100.0
2006-03-17 10:40:00,15.46,15.48,15.46,15.47,425400.0,10.3926,10.4061,10.3926,10.3993,425400.0
2006-03-17 10:50:00,15.47,15.49,15.47,15.49,408000.0,10.3993,10.4128,10.3993,10.4128,408000.0
2006-03-17 11:00:00,15.49,15.51,15.49,15.5,380100.0,10.4128,10.4262,10.4128,10.4195,380100.0
2006-03-17 11:10:00,15.51,15.52,15.49,15.49,507600.0,10.4262,10.4329,10.4128,10.4128,507600.0
2006-03-17 11:20:00,15.49,15.49,15.47,15.47,662700.0,10.4128,10.4128,10.3993,10.3993,662700.0
2006-03-17 11:30:00,15.48,15.49,15.47,15.49,370200.0,10.4061,10.4128,10.3993,10.4128,370200.0
2006-03-17 11:40:00,15.48,15.49,15.46,15.46,448500.0,10.4061,10.4128,10.3926,10.3926,448500.0
2006-03-17 11:50:00,15.46,15.49,15.46,15.49,257700.0,10.3926,10.4128,10.3926,10.4128,257700.0
2006-03-17 12:00:00,15.49,15.49,15.48,15.48,299700.0,10.4128,10.4128,10.4061,10.4061,299700.0
2006-03-17 12:10:00,15.48,15.51,15.48,15.51,325500.0,10.4061,10.4262,10.4061,10.4262,325500.0
2006-03-17 12:20:00,15.51,15.51,15.49,15.51,371100.0,10.4262,10.4262,10.4128,10.4262,371100.0
2006-03-17 12:30:00,15.51,15.54,15.5,15.52,505500.0,10.4262,10.4464,10.4195,10.4329,505500.0
2006-03-17 12:40:00,15.52,15.54,15.52,15.53,285900.0,10.4329,10.4464,10.4329,10.4397,285900.0
2006-03-17 12:50:00,15.53,15.53,15.51,15.52,328200.0,10.4397,10.4397,10.4262,10.4329,328200.0
2006-03-17 13:00:00,15.52,15.53,15.51,15.53,435000.0,10.4329,10.4397,10.4262,10.4397,435000.0
2006-03-17 13:10:00,15.52,15.54,15.52,15.53,355200.0,10.4329,10.4464,10.4329,10.4397,355200.0
2006-03-17 13:20:00,15.53,15.53,15.51,15.51,476700.0,10.4397,10.4397,10.4262,10.4262,476700.0
2006-03-17 13:30:00,15.51,15.52,15.5,15.52,468300.0,10.4262,10.4329,10.4195,10.4329,468300.0
2006-03-17 13:40:00,15.52,15.53,15.5,15.53,336600.0,10.4329,10.4397,10.4195,10.4397,336600.0
2006-03-17 13:50:00,15.53,15.53,15.53,15.53,194700.0,10.4397,10.4397,10.4397,10.4397,194700.0
2006-03-17 14:00:00,15.53,15.54,15.53,15.53,293700.0,10.4397,10.4464,10.4397,10.4397,293700.0
2006-03-17 14:10:00,15.53,15.54,15.53,15.54,476100.0,10.4397,10.4464,10.4397,10.4464,476100.0
2006-03-17 14:20:00,15.54,15.55,15.52,15.55,588900.0,10.4464,10.4531,10.4329,10.4531,588900.0
2006-03-17 14:30:00,15.55,15.56,15.55,15.56,780000.0,10.4531,10.4598,10.4531,10.4598,780000.0
2006-03-17 14:40:00,15.56,15.58,15.56,15.57,798900.0,10.4598,10.4733,10.4598,10.4666,798900.0
2006-03-17 14:50:00,15.57,15.6,15.56,15.58,1143600.0,10.4666,10.4867,10.4598,10.4733,1143600.0
2006-03-17 15:00:00,15.58,15.58,15.55,15.56,700200.0,10.4733,10.4733,10.4531,10.4598,700200.0
2006-03-17 15:10:00,15.55,15.59,15.55,15.58,783300.0,10.4531,10.48,10.4531,10.4733,783300.0
2006-03-17 15:20:00,15.58,15.58,15.56,15.56,630600.0,10.4733,10.4733,10.4598,10.4598,630600.0
2006-03-17 15:30:00,15.56,15.57,15.54,15.56,848700.0,10.4598,10.4666,10.4464,10.4598,848700.0
2006-03-17 15:40:00,15.56,15.58,15.56,15.58,888600.0,10.4598,10.4733,10.4598,10.4733,888600.0
2006-03-17 15:50:00,15.58,15.58,15.55,15.56,1378800.0,10.4733,10.4733,10.4531,10.4598,1378800.0
2006-03-20 09:30:00,15.68,15.75,15.66,15.75,3311700.0,10.5405,10.5876,10.5271,10.5876,3311700.0
2006-03-20 09:40:00,15.75,15.86,15.74,15.85,3815700.0,10.5876,10.6615,10.5808,10.6548,3815700.0
2006-03-20 09:50:00,15.85,15.9,15.79,15.81,2597400.0,10.6548,10.6884,10.6144,10.6279,2597400.0
2006-03-20 10:00:00,15.8,15.81,15.75,15.75,1730700.0,10.6212,10.6279,10.5876,10.5876,1730700.0
2006-03-20 10:10:00,15.76,15.79,15.74,15.79,1243200.0,10.5943,10.6144,10.5808,10.6144,1243200.0
2006-03-20 10:20:00,15.79,15.85,15.76,15.84,2523300.0,10.6144,10.6548,10.5943,10.6481,2523300.0
2006-03-20 10:30:00,15.84,15.84,15.8,15.81,1548000.0,10.6481,10.6481,10.6212,10.6279,1548000.0
2006-03-20 10:40:00,15.81,15.82,15.8,15.81,578700.0,10.6279,10.6346,10.6212,10.6279,578700.0
2006-03-20 10:50:00,15.81,15.82,15.78,15.81,1479900.0,10.6279,10.6346,10.6077,10.6279,1479900.0
2006-03-20 11:00:00,15.81,15.85,15.81,15.85,1762500.0,10.6279,10.6548,10.6279,10.6548,1762500.0
2006-03-20 11:10:00,15.85,15.86,15.84,15.86,1046100.0,10.6548,10.6615,10.6481,10.6615,1046100.0
2006-03-20 11:20:00,15.86,15.86,15.84,15.85,742800.0,10.6615,10.6615,10.6481,10.6548,742800.0
2006-03-20 11:30:00,15.85,15.9,15.85,15.89,1171500.0,10.6548,10.6884,10.6548,10.6817,1171500.0
2006-03-20 11:40:00,15.9,15.9,15.88,15.88,732000.0,10.6884,10.6884,10.6749,10.6749,732000.0
2006-03-20 11:50:00,15.88,15.9,15.88,15.89,861000.0,10.6749,10.6884,10.6749,10.6817,861000.0
2006-03-20 12:00:00,15.89,15.9,15.86,15.87,798900.0,10.6817,10.6884,10.6615,10.6682,798900.0
2006-03-20 12:10:00,15.87,15.89,15.87,15.88,534000.0,10.6682,10.6817,10.6682,10.6749,534000.0
2006-03-20 12:20:00,15.88,15.9,15.87,15.9,601800.0,10.6749,10.6884,10.6682,10.6884,601800.0
2006-03-20 12:30:00,15.89,15.91,15.89,15.91,1055700.0,10.6817,10.6951,10.6817,10.6951,1055700.0
2006-03-20 12:40:00,15.91,15.93,15.91,15.93,732600.0,10.6951,10.7086,10.6951,10.7086,732600.0
2006-03-20 12:50:00,15.93,15.93,15.91,15.92,529800.0,10.7086,10.7086,10.6951,10.7018,529800.0
2006-03-20 13:00:00,15.92,15.94,15.92,15.94,891000.0,10.7018,10.7153,10.7018,10.7153,891000.0
2006-03-20 13:10:00,15.94,15.97,15.94,15.95,1195200.0,10.7153,10.7354,10.7153,10.722,1195200.0
2006-03-20 13:20:00,15.95,15.95,15.92,15.93,618600.0,10.722,10.722,10.7018,10.7086,618600.0
2006-03-20 13:30:00,15.93,15.93,15.89,15.91,1086300.0,10.7086,10.7086,10.6817,10.6951,1086300.0
2006-03-20 13:40:00,15.91,15.92,15.9,15.92,662700.0,10.6951,10.7018,10.6884,10.7018,662700.0
2006-03-20 13:50:00,15.92,15.92,15.9,15.91,521700.0,10.7018,10.7018,10.6884,10.6951,521700.0
2006-03-20 14:00:00,15.91,15.97,15.91,15.97,1578000.0,10.6951,10.7354,10.6951,10.7354,1578000.0
2006-03-20 14:10:00,15.97,15.97,15.96,15.97,1504200.0,10.7354,10.7354,10.7287,10.7354,1504200.0
2006-03-20 14:20:00,15.97,15.98,15.97,15.98,813000.0,10.7354,10.7422,10.7354,10.7422,813000.0
2006-03-20 14:30:00,15.98,15.98,15.95,15.96,1067400.0,10.7422,10.7422,10.722,10.7287,1067400.0
2006-03-20 14:40:00,15.96,16.0,15.96,16.0,1130700.0,10.7287,10.7556,10.7287,10.7556,1130700.0
2006-03-20 14:50:00,15.99,16.02,15.99,16.01,2481600.0,10.7489,10.7691,10.7489,10.7623,2481600.0
2006-03-20 15:00:00,16.01,16.02,15.93,15.96,2291700.0,10.7623,10.7691,10.7086,10.7287,2291700.0
2006-03-20 15:10:00,15.96,15.97,15.95,15.96,1164600.0,10.7287,10.7354,10.722,10.7287,1164600.0
2006-03-20 15:20:00,15.95,15.96,15.92,15.94,1470000.0,10.722,10.7287,10.7018,10.7153,1470000.0
2006-03-20 15:30:00,15.94,15.95,15.87,15.88,2330400.0,10.7153,10.722,10.6682,10.6749,2330400.0
2006-03-20 15:40:00,15.87,15.94,15.85,15.93,2750100.0,10.6682,10.7153,10.6548,10.7086,2750100.0
2006-03-20 15:50:00,15.93,15.93,15.88,15.92,2590200.0,10.7086,10.7086,10.6749,10.7018,2590200.0
2006-03-21 09:30:00,16.07,16.07,15.97,15.99,3348600.0,10.8027,10.8027,10.7354,10.7489,3348600.0
2006-03-21 09:40:00,16.0,16.0,15.91,15.91,1863000.0,10.7556,10.7556,10.6951,10.6951,1863000.0
2006-03-21 09:50:00,15.91,15.94,15.91,15.94,907500.0,10.6951,10.7153,10.6951,10.7153,907500.0
2006-03-21 10:00:00,15.94,15.98,15.94,15.97,1226700.0,10.7153,10.7422,10.7153,10.7354,1226700.0
2006-03-21 10:10:00,15.97,15.98,15.95,15.97,686700.0,10.7354,10.7422,10.722,10.7354,686700.0
2006-03-21 10:20:00,15.97,16.0,15.96,16.0,708600.0,10.7354,10.7556,10.7287,10.7556,708600.0
2006-03-21 10:30:00,16.0,16.01,15.98,16.0,974100.0,10.7556,10.7623,10.7422,10.7556,974100.0
2006-03-21 10:40:00,15.99,16.03,15.99,16.01,1048500.0,10.7489,10.7758,10.7489,10.7623,1048500.0
2006-03-21 10:50:00,16.01,16.03,16.0,16.0,740400.0,10.7623,10.7758,10.7556,10.7556,740400.0
2006-03-21 11:00:00,16.01,16.03,16.0,16.01,1138500.0,10.7623,10.7758,10.7556,10.7623,1138500.0
2006-03-21 11:10:00,16.01,16.04,16.0,16.03,964200.0,10.7623,10.7825,10.7556,10.7758,964200.0
2006-03-21 11:20:00,16.03,16.05,16.03,16.05,957900.0,10.7758,10.7892,10.7758,10.7892,957900.0
2006-03-21 11:30:00,16.05,16.06,16.03,16.06,869700.0,10.7892,10.7959,10.7758,10.7959,869700.0
2006-03-21 11:40:00,16.05,16.11,16.05,16.09,1443300.0,10.7892,10.8296,10.7892,10.8161,1443300.0
2006-03-21 11:50:00,16.09,16.12,16.06,16.12,1651200.0,10.8161,10.8363,10.7959,10.8363,1651200.0
2006-03-21 12:00:00,16.11,16.15,16.11,16.14,2053500.0,10.8296,10.8564,10.8296,10.8497,2053500.0
2006-03-21 12:10:00,16.14,16.15,16.12,16.14,809700.0,10.8497,10.8564,10.8363,10.8497,809700.0
2006-03-21 12:20:00,16.15,16.15,16.09,16.11,901200.0,10.8564,10.8564,10.8161,10.8296,901200.0
2006-03-21 12:30:00,16.11,16.11,16.08,16.09,914100.0,10.8296,10.8296,10.8094,10.8161,914100.0
2006-03-21 12:40:00,16.09,16.13,16.09,16.13,644100.0,10.8161,10.843,10.8161,10.843,644100.0
2006-03-21 12:50:00,16.13,16.14,16.07,16.08,689400.0,10.843,10.8497,10.8027,10.8094,689400.0
2006-03-21 13:00:00,16.07,16.08,16.02,16.02,921000.0,10.8027,10.8094,10.7691,10.7691,921000.0
2006-03-21 13:10:00,16.03,16.04,16.01,16.04,696900.0,10.7758,10.7825,10.7623,10.7825,696900.0
2006-03-21 13:20:00,16.04,16.05,16.03,16.04,797400.0,10.7825,10.7892,10.7758,10.7825,797400.0
2006-03-21 13:30:00,16.04,16.05,16.03,16.04,475200.0,10.7825,10.7892,10.7758,10.7825,475200.0
2006-03-21 13:40:00,16.05,16.05,16.02,16.03,727800.0,10.7892,10.7892,10.7691,10.7758,727800.0
2006-03-21 13:50:00,16.03,16.03,16.0,16.0,854700.0,10.7758,10.7758,10.7556,10.7556,854700.0
2006-03-21 14:00:00,16.0,16.05,16.0,16.02,593700.0,10.7556,10.7892,10.7556,10.7691,593700.0
2006-03-21 14:10:00,16.02,16.04,16.0,16.02,765900.0,10.7691,10.7825,10.7556,10.7691,765900.0
2006-03-21 14:20:00,16.02,16.02,16.0,16.01,622200.0,10.7691,10.7691,10.7556,10.7623,622200.0
2006-03-21 14:30:00,16.01,16.01,15.97,16.01,984000.0,10.7623,10.7623,10.7354,10.7623,984000.0
2006-03-21 14:40:00,16.01,16.02,15.98,16.0,576000.0,10.7623,10.7691,10.7422,10.7556,576000.0
2006-03-21 14:50:00,16.0,16.01,15.98,15.99,732000.0,10.7556,10.7623,10.7422,10.7489,732000.0
2006-03-21 15:00:00,16.0,16.01,15.98,15.98,1017300.0,10.7556,10.7623,10.7422,10.7422,1017300.0
2006-03-21 15:10:00,15.98,16.0,15.96,16.0,1358100.0,10.7422,10.7556,10.7287,10.7556,1358100.0
2006-03-21 15:20:00,16.01,16.01,16.0,16.01,741900.0,10.7623,10.7623,10.7556,10.7623,741900.0
2006-03-21 15:30:00,16.01,16.04,16.01,16.02,957000.0,10.7623,10.7825,10.7623,10.7691,957000.0
2006-03-21 15:40:00,16.03,16.06,16.02,16.05,955800.0,10.7758,10.7959,10.7691,10.7892,955800.0
2006-03-21 15:50:00,16.05,16.06,16.0,16.04,1347600.0,10.7892,10.7959,10.7556,10.7825,1347600.0
2006-03-22 09:30:00,15.73,16.03,15.73,16.01,1374600.0,10.5741,10.7758,10.5741,10.7623,1374600.0
2006-03-22 09:40:00,16.01,16.02,15.95,15.95,765900.0,10.7623,10.7691,10.722,10.722,765900.0
2006-03-22 09:50:00,15.95,15.96,15.91,15.94,1085400.0,10.722,10.7287,10.6951,10.7153,1085400.0
2006-03-22 10:00:00,15.94,15.97,15.93,15.97,868800.0,10.7153,10.7354,10.7086,10.7354,868800.0
2006-03-22 10:10:00,15.97,15.98,15.95,15.97,665700.0,10.7354,10.7422,10.722,10.7354,665700.0
2006-03-22 10:20:00,15.98,15.98,15.94,15.96,593700.0,10.7422,10.7422,10.7153,10.7287,593700.0
2006-03-22 10:30:00,15.96,15.97,15.92,15.93,543300.0,10.7287,10.7354,10.7018,10.7086,543300.0
2006-03-22 10:40:00,15.93,15.94,15.92,15.93,690600.0,10.7086,10.7153,10.7018,10.7086,690600.0
2006-03-22 10:50:00,15.93,16.0,15.93,15.99,924000.0,10.7086,10.7556,10.7086,10.7489,924000.0
2006-03-22 11:00:00,15.99,16.02,15.99,16.0,1224600.0,10.7489,10.7691,10.7489,10.7556,1224600.0
2006-03-22 11:10:00,16.0,16.0,15.97,15.98,401700.0,10.7556,10.7556,10.7354,10.7422,401700.0
2006-03-22 11:20:00,15.99,16.0,15.98,16.0,411900.0,10.7489,10.7556,10.7422,10.7556,411900.0
2006-03-22 11:30:00,16.0,16.05,16.0,16.04,569700.0,10.7556,10.7892,10.7556,10.7825,569700.0
2006-03-22 11:40:00,16.04,16.07,16.02,16.07,801900.0,10.7825,10.8027,10.7691,10.8027,801900.0
2006-03-22 11:50:00,16.07,16.07,16.05,16.05,672600.0,10.8027,10.8027,10.7892,10.7892,672600.0
2006-03-22 12:00:00,16.05,16.06,16.04,16.05,880200.0,10.7892,10.7959,10.7825,10.7892,880200.0
2006-03-22 12:10:00,16.05,16.05,16.02,16.04,455100.0,10.7892,10.7892,10.7691,10.7825,455100.0
2006-03-22 12:20:00,16.04,16.04,16.01,16.01,249900.0,10.7825,10.7825,10.7623,10.7623,249900.0
2006-03-22 12:30:00,16.02,16.03,16.0,16.01,338700.0,10.7691,10.7758,10.7556,10.7623,338700.0
2006-03-22 12:40:00,16.01,16.01,15.98,15.99,252300.0,10.7623,10.7623,10.7422,10.7489,252300.0
2006-03-22 12:50:00,15.99,15.99,15.96,15.96,462600.0,10.7489,10.7489,10.7287,10.7287,462600.0
2006-03-22 13:00:00,15.96,16.0,15.96,15.99,558600.0,10.7287,10.7556,10.7287,10.7489,558600.0
2006-03-22 13:10:00,16.0,16.0,15.98,15.98,535800.0,10.7556,10.7556,10.7422,10.7422,535800.0
2006-03-22 13:20:00,15.99,16.0,15.99,16.0,372600.0,10.7489,10.7556,10.7489,10.7556,372600.0
2006-03-22 13:30:00,16.0,16.01,15.97,15.98,515400.0,10.7556,10.7623,10.7354,10.7422,515400.0
2006-03-22 13:40:00,15.98,16.0,15.97,15.99,294900.0,10.7422,10.7556,10.7354,10.7489,294900.0
2006-03-22 13:50:00,15.99,16.01,15.99,15.99,672000.0,10.7489,10.7623,10.7489,10.7489,672000.0
2006-03-22 14:00:00,15.99,16.01,15.98,15.99,331500.0,10.7489,10.7623,10.7422,10.7489,331500.0
2006-03-22 14:10:00,15.98,15.98,15.95,15.97,506100.0,10.7422,10.7422,10.722,10.7354,506100.0
2006-03-22 14:20:00,15.97,15.98,15.96,15.96,393900.0,10.7354,10.7422,10.7287,10.7287,393900.0
2006-03-22 14:30:00,15.96,15.99,15.96,15.97,451200.0,10.7287,10.7489,10.7287,10.7354,451200.0
2006-03-22 14:40:00,15.97,15.99,15.97,15.98,466200.0,10.7354,10.7489,10.7354,10.7422,466200.0
2006-03-22 14:50:00,15.98,16.02,15.98,16.0,815400.0,10.7422,10.7691,10.7422,10.7556,815400.0
2006-03-22 15:00:00,16.0,16.02,16.0,16.0,551100.0,10.7556,10.7691,10.7556,10.7556,551100.0
2006-03-22 15:10:00,16.01,16.01,16.0,16.01,679200.0,10.7623,10.7623,10.7556,10.7623,679200.0
2006-03-22 15:20:00,16.01,16.02,16.0,16.01,618300.0,10.7623,10.7691,10.7556,10.7623,618300.0
2006-03-22 15:30:00,16.01,16.03,16.0,16.02,801600.0,10.7623,10.7758,10.7556,10.7691,801600.0
2006-03-22 15:40:00,16.02,16.06,16.02,16.03,1199100.0,10.7691,10.7959,10.7691,10.7758,1199100.0
2006-03-22 15:50:00,16.03,16.04,16.02,16.02,1420200.0,10.7758,10.7825,10.7691,10.7691,1420200.0
2006-03-23 09:30:00,16.06,16.08,16.03,16.07,1982100.0,10.7959,10.8094,10.7758,10.8027,1982100.0
2006-03-23 09:40:00,16.06,16.08,16.02,16.08,1205400.0,10.7959,10.8094,10.7691,10.8094,1205400.0
2006-03-23 09:50:00,16.08,16.18,16.08,16.15,2651100.0,10.8094,10.8766,10.8094,10.8564,2651100.0
2006-03-23 10:00:00,16.15,16.17,16.12,16.14,950400.0,10.8564,10.8699,10.8363,10.8497,950400.0
2006-03-23 10:10:00,16.14,16.15,16.1,16.14,1175100.0,10.8497,10.8564,10.8228,10.8497,1175100.0
2006-03-23 10:20:00,16.14,16.17,16.14,16.15,729600.0,10.8497,10.8699,10.8497,10.8564,729600.0
2006-03-23 10:30:00,16.15,16.16,16.12,16.15,1218000.0,10.8564,10.8632,10.8363,10.8564,1218000.0
2006-03-23 10:40:00,16.15,16.18,16.15,16.17,913800.0,10.8564,10.8766,10.8564,10.8699,913800.0
2006-03-23 10:50:00,16.17,16.18,16.15,16.17,885900.0,10.8699,10.8766,10.8564,10.8699,885900.0
2006-03-23 11:00:00,16.17,16.17,16.13,16.17,1033500.0,10.8699,10.8699,10.843,10.8699,1033500.0
2006-03-23 11:10:00,16.17,16.19,16.16,16.17,957600.0,10.8699,10.8833,10.8632,10.8699,957600.0
2006-03-23 11:20:00,16.16,16.18,16.15,16.17,1073400.0,10.8632,10.8766,10.8564,10.8699,1073400.0
2006-03-23 11:30:00,16.17,16.17,16.14,16.16,1164300.0,10.8699,10.8699,10.8497,10.8632,1164300.0
2006-03-23 11:40:00,16.16,16.17,16.15,16.15,458700.0,10.8632,10.8699,10.8564,10.8564,458700.0
2006-03-23 11:50:00,16.15,16.17,16.15,16.17,438300.0,10.8564,10.8699,10.8564,10.8699,438300.0
2006-03-23 12:00:00,16.17,16.18,16.15,16.16,458400.0,10.8699,10.8766,10.8564,10.8632,458400.0
2006-03-23 12:10:00,16.17,16.17,16.16,16.16,380100.0,10.8699,10.8699,10.8632,10.8632,380100.0
2006-03-23 12:20:00,16.16,16.18,16.16,16.17,495300.0,10.8632,10.8766,10.8632,10.8699,495300.0
2006-03-23 12:30:00,16.17,16.18,16.17,16.18,459900.0,10.8699,10.8766,10.8699,10.8766,459900.0
2006-03-23 12:40:00,16.18,16.21,16.18,16.18,1077900.0,10.8766,10.8968,10.8766,10.8766,1077900.0
2006-03-23 12:50:00,16.19,16.21,16.18,16.21,1355100.0,10.8833,10.8968,10.8766,10.8968,1355100.0
2006-03-23 13:00:00,16.21,16.23,16.21,16.22,1337700.0,10.8968,10.9102,10.8968,10.9035,1337700.0
2006-03-23 13:10:00,16.21,16.25,16.21,16.25,990900.0,10.8968,10.9237,10.8968,10.9237,990900.0
2006-03-23 13:20:00,16.25,16.27,16.24,16.26,1455600.0,10.9237,10.9371,10.9169,10.9304,1455600.0
2006-03-23 13:30:00,16.27,16.29,16.25,16.25,1356300.0,10.9371,10.9506,10.9237,10.9237,1356300.0
2006-03-23 13:40:00,16.25,16.25,16.23,16.25,677400.0,10.9237,10.9237,10.9102,10.9237,677400.0
2006-03-23 13:50:00,16.25,16.26,16.23,16.25,357600.0,10.9237,10.9304,10.9102,10.9237,357600.0
2006-03-23 14:00:00,16.25,16.27,16.21,16.22,550800.0,10.9237,10.9371,10.8968,10.9035,550800.0
2006-03-23 14:10:00,16.22,16.22,16.19,16.22,682800.0,10.9035,10.9035,10.8833,10.9035,682800.0
2006-03-23 14:20:00,16.22,16.25,16.21,16.25,558300.0,10.9035,10.9237,10.8968,10.9237,558300.0
2006-03-23 14:30:00,16.25,16.25,16.21,16.23,538500.0,10.9237,10.9237,10.8968,10.9102,538500.0
2006-03-23 14:40:00,16.22,16.24,16.21,16.22,933300.0,10.9035,10.9169,10.8968,10.9035,933300.0
2006-03-23 14:50:00,16.22,16.22,16.18,16.21,1071600.0,10.9035,10.9035,10.8766,10.8968,1071600.0
2006-03-23 15:00:00,16.21,16.23,16.2,16.21,1139100.0,10.8968,10.9102,10.8901,10.8968,1139100.0
2006-03-23 15:10:00,16.21,16.24,16.2,16.2,1662300.0,10.8968,10.9169,10.8901,10.8901,1662300.0
2006-03-23 15:20:00,16.2,16.23,16.19,16.22,1010100.0,10.8901,10.9102,10.8833,10.9035,1010100.0
2006-03-23 15:30:00,16.22,16.23,16.2,16.21,1493100.0,10.9035,10.9102,10.8901,10.8968,1493100.0
2006-03-23 15:40:00,16.21,16.21,16.17,16.18,1685400.0,10.8968,10.8968,10.8699,10.8766,1685400.0
2006-03-23 15:50:00,16.18,16.19,16.17,16.18,1471200.0,10.8766,10.8833,10.8699,10.8766,1471200.0
2006-03-24 09:30:00,16.23,16.24,16.18,16.21,1121400.0,10.9102,10.9169,10.8766,10.8968,1121400.0
2006-03-24 09:40:00,16.21,16.21,16.18,16.18,867900.0,10.8968,10.8968,10.8766,10.8766,867900.0
2006-03-24 09:50:00,16.18,16.19,16.11,16.14,775500.0,10.8766,10.8833,10.8296,10.8497,775500.0
2006-03-24 10:00:00,16.14,16.15,16.13,16.13,806700.0,10.8497,10.8564,10.843,10.843,806700.0
2006-03-24 10:10:00,16.14,16.15,16.12,16.14,975000.0,10.8497,10.8564,10.8363,10.8497,975000.0
2006-03-24 10:20:00,16.14,16.16,16.14,16.16,734100.0,10.8497,10.8632,10.8497,10.8632,734100.0
2006-03-24 10:30:00,16.16,16.17,16.15,16.15,743100.0,10.8632,10.8699,10.8564,10.8564,743100.0
2006-03-24 10:40:00,16.15,16.18,16.15,16.16,546600.0,10.8564,10.8766,10.8564,10.8632,546600.0
2006-03-24 10:50:00,16.16,16.17,16.15,16.17,474600.0,10.8632,10.8699,10.8564,10.8699,474600.0
2006-03-24 11:00:00,16.17,16.19,16.16,16.17,605100.0,10.8699,10.8833,10.8632,10.8699,605100.0
2006-03-24 11:10:00,16.17,16.18,16.15,16.16,480000.0,10.8699,10.8766,10.8564,10.8632,480000.0
2006-03-24 11:20:00,16.16,16.18,16.16,16.16,394800.0,10.8632,10.8766,10.8632,10.8632,394800.0
2006-03-24 11:30:00,16.16,16.17,16.15,16.15,448200.0,10.8632,10.8699,10.8564,10.8564,448200.0
2006-03-24 11:40:00,16.15,16.17,16.14,16.16,363600.0,10.8564,10.8699,10.8497,10.8632,363600.0
2006-03-24 11:50:00,16.16,16.17,16.15,16.17,403500.0,10.8632,10.8699,10.8564,10.8699,403500.0
2006-03-24 12:00:00,16.17,16.18,16.16,16.16,267600.0,10.8699,10.8766,10.8632,10.8632,267600.0
2006-03-24 12:10:00,16.16,16.17,16.15,16.17,903900.0,10.8632,10.8699,10.8564,10.8699,903900.0
2006-03-24 12:20:00,16.17,16.19,16.17,16.19,1147200.0,10.8699,10.8833,10.8699,10.8833,1147200.0
2006-03-24 12:30:00,16.19,16.2,16.18,16.19,780900.0,10.8833,10.8901,10.8766,10.8833,780900.0
2006-03-24 12:40:00,16.19,16.2,16.18,16.2,638100.0,10.8833,10.8901,10.8766,10.8901,638100.0
2006-03-24 12:50:00,16.2,16.22,16.19,16.19,329100.0,10.8901,10.9035,10.8833,10.8833,329100.0
2006-03-24 13:00:00,16.19,16.19,16.14,16.14,679500.0,10.8833,10.8833,10.8497,10.8497,679500.0
2006-03-24 13:10:00,16.14,16.15,16.12,16.12,838200.0,10.8497,10.8564,10.8363,10.8363,838200.0
2006-03-24 13:20:00,16.12,16.13,16.1,16.12,871500.0,10.8363,10.843,10.8228,10.8363,871500.0
2006-03-24 13:30:00,16.12,16.14,16.12,16.12,526500.0,10.8363,10.8497,10.8363,10.8363,526500.0
2006-03-24 13:40:00,16.13,16.13,16.05,16.05,633600.0,10.843,10.843,10.7892,10.7892,633600.0
2006-03-24 13:50:00,16.05,16.08,16.04,16.07,869100.0,10.7892,10.8094,10.7825,10.8027,869100.0
2006-03-24 14:00:00,16.07,16.08,16.04,16.05,464700.0,10.8027,10.8094,10.7825,10.7892,464700.0
2006-03-24 14:10:00,16.05,16.06,16.03,16.05,873900.0,10.7892,10.7959,10.7758,10.7892,873900.0
2006-03-24 14:20:00,16.05,16.05,16.03,16.03,483900.0,10.7892,10.7892,10.7758,10.7758,483900.0
2006-03-24 14:30:00,16.03,16.03,16.01,16.03,557400.0,10.7758,10.7758,10.7623,10.7758,557400.0
2006-03-24 14:40:00,16.02,16.04,16.01,16.04,457200.0,10.7691,10.7825,10.7623,10.7825,457200.0
2006-03-24 14:50:00,16.04,16.04,16.01,16.01,711000.0,10.7825,10.7825,10.7623,10.7623,711000.0
2006-03-24 15:00:00,16.01,16.06,16.01,16.05,650700.0,10.7623,10.7959,10.7623,10.7892,650700.0
2006-03-24 15:10:00,16.05,16.06,16.03,16.03,650700.0,10.7892,10.7959,10.7758,10.7758,650700.0
2006-03-24 15:20:00,16.03,16.07,16.02,16.07,585600.0,10.7758,10.8027,10.7691,10.8027,585600.0
2006-03-24 15:30:00,16.07,16.09,16.06,16.08,796500.0,10.8027,10.8161,10.7959,10.8094,796500.0
2006-03-24 15:40:00,16.09,16.11,16.08,16.08,1327800.0,10.8161,10.8296,10.8094,10.8094,1327800.0
2006-03-24 15:50:00,16.08,16.08,16.06,16.06,1841700.0,10.8094,10.8094,10.7959,10.7959,1841700.0
2006-03-27 09:30:00,16.06,16.09,16.02,16.09,899700.0,10.7959,10.8161,10.7691,10.8161,899700.0
2006-03-27 09:40:00,16.09,16.1,16.04,16.05,835800.0,10.8161,10.8228,10.7825,10.7892,835800.0
2006-03-27 09:50:00,16.05,16.09,16.05,16.06,612600.0,10.7892,10.8161,10.7892,10.7959,612600.0
2006-03-27 10:00:00,16.06,16.07,16.01,16.01,852300.0,10.7959,10.8027,10.7623,10.7623,852300.0
2006-03-27 10:10:00,16.01,16.02,15.97,15.98,913200.0,10.7623,10.7691,10.7354,10.7422,913200.0
2006-03-27 10:20:00,15.98,16.02,15.97,16.02,826200.0,10.7422,10.7691,10.7354,10.7691,826200.0
2006-03-27 10:30:00,16.02,16.02,16.0,16.0,438900.0,10.7691,10.7691,10.7556,10.7556,438900.0
2006-03-27 10:40:00,16.0,16.02,15.99,16.02,450600.0,10.7556,10.7691,10.7489,10.7691,450600.0
2006-03-27 10:50:00,16.02,16.03,16.01,16.01,657900.0,10.7691,10.7758,10.7623,10.7623,657900.0
2006-03-27 11:00:00,16.01,16.01,15.99,16.0,578100.0,10.7623,10.7623,10.7489,10.7556,578100.0
2006-03-27 11:10:00,16.0,16.03,15.98,16.02,527100.0,10.7556,10.7758,10.7422,10.7691,527100.0
2006-03-27 11:20:00,16.02,16.03,16.0,16.01,586200.0,10.7691,10.7758,10.7556,10.7623,586200.0
2006-03-27 11:30:00,16.0,16.03,15.99,16.02,508500.0,10.7556,10.7758,10.7489,10.7691,508500.0
2006-03-27 11:40:00,16.02,16.04,16.02,16.02,339000.0,10.7691,10.7825,10.7691,10.7691,339000.0
2006-03-27 11:50:00,16.02,16.02,16.01,16.02,346800.0,10.7691,10.7691,10.7623,10.7691,346800.0
2006-03-27 12:00:00,16.02,16.03,16.01,16.02,216900.0,10.7691,10.7758,10.7623,10.7691,216900.0
2006-03-27 12:10:00,16.03,16.03,16.01,16.01,415200.0,10.7758,10.7758,10.7623,10.7623,415200.0
2006-03-27 12:20:00,16.01,16.03,16.01,16.02,402900.0,10.7623,10.7758,10.7623,10.7691,402900.0
2006-03-27 12:30:00,16.02,16.03,16.01,16.01,339900.0,10.7691,10.7758,10.7623,10.7623,339900.0
2006-03-27 12:40:00,16.02,16.02,15.99,16.01,324900.0,10.7691,10.7691,10.7489,10.7623,324900.0
2006-03-27 12:50:00,16.01,16.02,15.99,15.99,212100.0,10.7623,10.7691,10.7489,10.7489,212100.0
2006-03-27 13:00:00,15.99,16.0,15.99,16.0,288900.0,10.7489,10.7556,10.7489,10.7556,288900.0
2006-03-27 13:10:00,16.0,16.0,15.99,16.0,212700.0,10.7556,10.7556,10.7489,10.7556,212700.0
2006-03-27 13:20:00,16.0,16.02,16.0,16.01,250500.0,10.7556,10.7691,10.7556,10.7623,250500.0
2006-03-27 13:30:00,16.0,16.02,16.0,16.02,344100.0,10.7556,10.7691,10.7556,10.7691,344100.0
2006-03-27 13:40:00,16.02,16.04,16.02,16.03,438300.0,10.7691,10.7825,10.7691,10.7758,438300.0
2006-03-27 13:50:00,16.03,16.03,16.02,16.02,208500.0,10.7758,10.7758,10.7691,10.7691,208500.0
2006-03-27 14:00:00,16.02,16.02,16.0,16.01,284400.0,10.7691,10.7691,10.7556,10.7623,284400.0
2006-03-27 14:10:00,16.01,16.01,16.0,16.0,382500.0,10.7623,10.7623,10.7556,10.7556,382500.0
2006-03-27 14:20:00,16.0,16.01,15.99,16.0,358800.0,10.7556,10.7623,10.7489,10.7556,358800.0
2006-03-27 14:30:00,16.0,16.02,15.99,16.0,434700.0,10.7556,10.7691,10.7489,10.7556,434700.0
2006-03-27 14:40:00,16.0,16.03,16.0,16.02,703500.0,10.7556,10.7758,10.7556,10.7691,703500.0
2006-03-27 14:50:00,16.02,16.03,16.01,16.02,443100.0,10.7691,10.7758,10.7623,10.7691,443100.0
2006-03-27 15:00:00,16.02,16.02,16.01,16.02,368100.0,10.7691,10.7691,10.7623,10.7691,368100.0
2006-03-27 15:10:00,16.02,16.02,16.0,16.0,631200.0,10.7691,10.7691,10.7556,10.7556,631200.0
2006-03-27 15:20:00,16.0,16.01,15.99,16.0,641100.0,10.7556,10.7623,10.7489,10.7556,641100.0
2006-03-27 15:30:00,16.0,16.01,15.99,16.0,406200.0,10.7556,10.7623,10.7489,10.7556,406200.0
2006-03-27 15:40:00,16.0,16.0,15.99,16.0,768900.0,10.7556,10.7556,10.7489,10.7556,768900.0
2006-03-27 15:50:00,15.99,16.0,15.98,15.98,1321200.0,10.7489,10.7556,10.7422,10.7422,1321200.0
2006-03-28 09:30:00,15.98,15.99,15.94,15.96,1499100.0,10.7422,10.7489,10.7153,10.7287,1499100.0
2006-03-28 09:40:00,15.96,15.99,15.96,15.99,602700.0,10.7287,10.7489,10.7287,10.7489,602700.0
2006-03-28 09:50:00,15.99,15.99,15.95,15.96,678300.0,10.7489,10.7489,10.722,10.7287,678300.0
2006-03-28 10:00:00,15.95,16.0,15.95,16.0,1310700.0,10.722,10.7556,10.722,10.7556,1310700.0
2006-03-28 10:10:00,16.0,16.02,16.0,16.02,457500.0,10.7556,10.7691,10.7556,10.7691,457500.0
2006-03-28 10:20:00,16.02,16.08,16.02,16.04,1138800.0,10.7691,10.8094,10.7691,10.7825,1138800.0
2006-03-28 10:30:00,16.04,16.05,16.02,16.02,463500.0,10.7825,10.7892,10.7691,10.7691,463500.0
2006-03-28 10:40:00,16.02,16.05,16.01,16.05,921300.0,10.7691,10.7892,10.7623,10.7892,921300.0
2006-03-28 10:50:00,16.05,16.06,16.0,16.01,694200.0,10.7892,10.7959,10.7556,10.7623,694200.0
2006-03-28 11:00:00,16.01,16.01,15.98,15.99,685500.0,10.7623,10.7623,10.7422,10.7489,685500.0
2006-03-28 11:10:00,15.99,16.01,15.99,16.0,393900.0,10.7489,10.7623,10.7489,10.7556,393900.0
2006-03-28 11:20:00,16.0,16.03,15.99,16.03,363600.0,10.7556,10.7758,10.7489,10.7758,363600.0
2006-03-28 11:30:00,16.02,16.03,16.01,16.03,380100.0,10.7691,10.7758,10.7623,10.7758,380100.0
2006-03-28 11:40:00,16.03,16.04,16.01,16.04,328800.0,10.7758,10.7825,10.7623,10.7825,328800.0
2006-03-28 11:50:00,16.04,16.04,16.03,16.03,234000.0,10.7825,10.7825,10.7758,10.7758,234000.0
2006-03-28 12:00:00,16.03,16.05,16.01,16.05,587400.0,10.7758,10.7892,10.7623,10.7892,587400.0
2006-03-28 12:10:00,16.05,16.07,16.04,16.06,1025700.0,10.7892,10.8027,10.7825,10.7959,1025700.0
2006-03-28 12:20:00,16.06,16.1,16.06,16.09,753000.0,10.7959,10.8228,10.7959,10.8161,753000.0
2006-03-28 12:30:00,16.09,16.11,16.07,16.08,577200.0,10.8161,10.8296,10.8027,10.8094,577200.0
2006-03-28 12:40:00,16.08,16.08,16.07,16.07,385800.0,10.8094,10.8094,10.8027,10.8027,385800.0
2006-03-28 12:50:00,16.07,16.09,16.06,16.08,322500.0,10.8027,10.8161,10.7959,10.8094,322500.0
2006-03-28 13:00:00,16.08,16.08,16.07,16.08,321600.0,10.8094,10.8094,10.8027,10.8094,321600.0
2006-03-28 13:10:00,16.08,16.08,16.06,16.07,375000.0,10.8094,10.8094,10.7959,10.8027,375000.0
2006-03-28 13:20:00,16.07,16.08,16.06,16.07,381600.0,10.8027,10.8094,10.7959,10.8027,381600.0
2006-03-28 13:30:00,16.07,16.08,16.06,16.07,284700.0,10.8027,10.8094,10.7959,10.8027,284700.0
2006-03-28 13:40:00,16.07,16.07,16.02,16.03,378900.0,10.8027,10.8027,10.7691,10.7758,378900.0
2006-03-28 13:50:00,16.03,16.04,16.02,16.03,263100.0,10.7758,10.7825,10.7691,10.7758,263100.0
2006-03-28 14:00:00,16.03,16.04,16.02,16.03,312300.0,10.7758,10.7825,10.7691,10.7758,312300.0
2006-03-28 14:10:00,16.03,16.04,15.97,15.98,883200.0,10.7758,10.7825,10.7354,10.7422,883200.0
2006-03-28 14:20:00,15.98,16.0,15.94,15.96,1676700.0,10.7422,10.7556,10.7153,10.7287,1676700.0
2006-03-28 14:30:00,15.95,15.98,15.91,15.97,1139400.0,10.722,10.7422,10.6951,10.7354,1139400.0
2006-03-28 14:40:00,15.97,16.0,15.97,15.99,597900.0,10.7354,10.7556,10.7354,10.7489,597900.0
2006-03-28 14:50:00,15.99,15.99,15.96,15.96,561300.0,10.7489,10.7489,10.7287,10.7287,561300.0
2006-03-28 15:00:00,15.97,15.97,15.93,15.93,540300.0,10.7354,10.7354,10.7086,10.7086,540300.0
2006-03-28 15:10:00,15.93,15.94,15.9,15.92,943200.0,10.7086,10.7153,10.6884,10.7018,943200.0
2006-03-28 15:20:00,15.92,15.95,15.92,15.93,617400.0,10.7018,10.722,10.7018,10.7086,617400.0
2006-03-28 15:30:00,15.93,15.96,15.92,15.93,627000.0,10.7086,10.7287,10.7018,10.7086,627000.0
2006-03-28 15:40:00,15.93,15.93,15.89,15.9,1193700.0,10.7086,10.7086,10.6817,10.6884,1193700.0
2006-03-28 15:50:00,15.89,15.93,15.89,15.92,1419900.0,10.6817,10.7086,10.6817,10.7018,1419900.0
2006-03-29 09:30:00,15.93,15.97,15.91,15.94,1151100.0,10.7086,10.7354,10.6951,10.7153,1151100.0
2006-03-29 09:40:00,15.94,15.96,15.93,15.94,645900.0,10.7153,10.7287,10.7086,10.7153,645900.0
2006-03-29 09:50:00,15.94,15.97,15.93,15.93,857400.0,10.7153,10.7354,10.7086,10.7086,857400.0
2006-03-29 10:00:00,15.93,15.94,15.89,15.91,793200.0,10.7086,10.7153,10.6817,10.6951,793200.0
2006-03-29 10:10:00,15.91,15.93,15.9,15.92,927600.0,10.6951,10.7086,10.6884,10.7018,927600.0
2006-03-29 10:20:00,15.92,15.94,15.91,15.93,547500.0,10.7018,10.7153,10.6951,10.7086,547500.0
2006-03-29 10:30:00,15.92,15.93,15.88,15.88,701100.0,10.7018,10.7086,10.6749,10.6749,701100.0
2006-03-29 10:40:00,15.89,15.89,15.87,15.87,411000.0,10.6817,10.6817,10.6682,10.6682,411000.0
2006-03-29 10:50:00,15.88,15.88,15.83,15.84,1008000.0,10.6749,10.6749,10.6413,10.6481,1008000.0
2006-03-29 11:00:00,15.84,15.89,15.84,15.89,1843200.0,10.6481,10.6817,10.6481,10.6817,1843200.0
2006-03-29 11:10:00,15.89,15.91,15.89,15.91,594600.0,10.6817,10.6951,10.6817,10.6951,594600.0
2006-03-29 11:20:00,15.91,15.94,15.91,15.94,952800.0,10.6951,10.7153,10.6951,10.7153,952800.0
2006-03-29 11:30:00,15.94,15.98,15.91,15.93,974100.0,10.7153,10.7422,10.6951,10.7086,974100.0
2006-03-29 11:40:00,15.93,15.97,15.93,15.97,390600.0,10.7086,10.7354,10.7086,10.7354,390600.0
2006-03-29 11:50:00,15.97,15.98,15.96,15.96,408600.0,10.7354,10.7422,10.7287,10.7287,408600.0
2006-03-29 12:00:00,15.96,15.99,15.96,15.98,400200.0,10.7287,10.7489,10.7287,10.7422,400200.0
2006-03-29 12:10:00,15.97,16.0,15.97,15.99,378600.0,10.7354,10.7556,10.7354,10.7489,378600.0
2006-03-29 12:20:00,15.99,15.99,15.97,15.97,323100.0,10.7489,10.7489,10.7354,10.7354,323100.0
2006-03-29 12:30:00,15.98,15.98,15.97,15.97,237900.0,10.7422,10.7422,10.7354,10.7354,237900.0
2006-03-29 12:40:00,15.97,15.98,15.97,15.98,185100.0,10.7354,10.7422,10.7354,10.7422,185100.0
2006-03-29 12:50:00,15.97,15.98,15.97,15.97,264900.0,10.7354,10.7422,10.7354,10.7354,264900.0
2006-03-29 13:00:00,15.97,15.98,15.97,15.97,288000.0,10.7354,10.7422,10.7354,10.7354,288000.0
2006-03-29 13:10:00,15.98,16.0,15.97,16.0,537900.0,10.7422,10.7556,10.7354,10.7556,537900.0
2006-03-29 13:20:00,16.0,16.02,16.0,16.01,645000.0,10.7556,10.7691,10.7556,10.7623,645000.0
2006-03-29 13:30:00,16.0,16.01,15.99,16.0,505500.0,10.7556,10.7623,10.7489,10.7556,505500.0
2006-03-29 13:40:00,16.0,16.01,15.99,16.01,407100.0,10.7556,10.7623,10.7489,10.7623,407100.0
2006-03-29 13:50:00,16.01,16.03,16.01,16.01,719100.0,10.7623,10.7758,10.7623,10.7623,719100.0
2006-03-29 14:00:00,16.01,16.02,15.99,16.01,375600.0,10.7623,10.7691,10.7489,10.7623,375600.0
2006-03-29 14:10:00,16.01,16.03,16.01,16.02,407700.0,10.7623,10.7758,10.7623,10.7691,407700.0
2006-03-29 14:20:00,16.02,16.03,15.98,16.0,532800.0,10.7691,10.7758,10.7422,10.7556,532800.0
2006-03-29 14:30:00,16.0,16.01,15.98,15.99,544200.0,10.7556,10.7623,10.7422,10.7489,544200.0
2006-03-29 14:40:00,15.99,16.01,15.99,16.0,290700.0,10.7489,10.7623,10.7489,10.7556,290700.0
2006-03-29 14:50:00,16.0,16.04,16.0,16.04,623700.0,10.7556,10.7825,10.7556,10.7825,623700.0
2006-03-29 15:00:00,16.04,16.06,16.04,16.04,438900.0,10.7825,10.7959,10.7825,10.7825,438900.0
2006-03-29 15:10:00,16.04,16.05,16.03,16.05,450900.0,10.7825,10.7892,10.7758,10.7892,450900.0
2006-03-29 15:20:00,16.05,16.06,16.04,16.04,704400.0,10.7892,10.7959,10.7825,10.7825,704400.0
2006-03-29 15:30:00,16.05,16.05,16.02,16.03,758100.0,10.7892,10.7892,10.7691,10.7758,758100.0
2006-03-29 15:40:00,16.03,16.04,16.02,16.03,905700.0,10.7758,10.7825,10.7691,10.7758,905700.0
2006-03-29 15:50:00,16.02,16.03,16.0,16.01,1186200.0,10.7691,10.7758,10.7556,10.7623,1186200.0
2006-03-30 09:30:00,16.02,16.03,16.0,16.02,930000.0,10.7691,10.7758,10.7556,10.7691,930000.0
2006-03-30 09:40:00,16.02,16.03,16.0,16.02,617700.0,10.7691,10.7758,10.7556,10.7691,617700.0
2006-03-30 09:50:00,16.02,16.05,16.01,16.04,990300.0,10.7691,10.7892,10.7623,10.7825,990300.0
2006-03-30 10:00:00,16.04,16.06,16.03,16.04,713700.0,10.7825,10.7959,10.7758,10.7825,713700.0
2006-03-30 10:10:00,16.04,16.06,16.01,16.01,624600.0,10.7825,10.7959,10.7623,10.7623,624600.0
2006-03-30 10:20:00,16.01,16.03,16.01,16.01,576600.0,10.7623,10.7758,10.7623,10.7623,576600.0
2006-03-30 10:30:00,16.01,16.01,15.99,16.0,1040100.0,10.7623,10.7623,10.7489,10.7556,1040100.0
2006-03-30 10:40:00,16.0,16.0,15.96,15.99,775500.0,10.7556,10.7556,10.7287,10.7489,775500.0
2006-03-30 10:50:00,15.99,16.0,15.95,15.96,657300.0,10.7489,10.7556,10.722,10.7287,657300.0
2006-03-30 11:00:00,15.96,15.96,15.91,15.91,1062000.0,10.7287,10.7287,10.6951,10.6951,1062000.0
2006-03-30 11:10:00,15.92,15.92,15.89,15.91,883800.0,10.7018,10.7018,10.6817,10.6951,883800.0
2006-03-30 11:20:00,15.91,15.93,15.91,15.91,550500.0,10.6951,10.7086,10.6951,10.6951,550500.0
2006-03-30 11:30:00,15.91,15.93,15.9,15.92,492600.0,10.6951,10.7086,10.6884,10.7018,492600.0
2006-03-30 11:40:00,15.92,15.93,15.88,15.89,672900.0,10.7018,10.7086,10.6749,10.6817,672900.0
2006-03-30 11:50:00,15.89,15.91,15.88,15.9,667500.0,10.6817,10.6951,10.6749,10.6884,667500.0
2006-03-30 12:00:00,15.9,15.9,15.89,15.89,555000.0,10.6884,10.6884,10.6817,10.6817,555000.0
2006-03-30 12:10:00,15.9,15.9,15.85,15.86,1380600.0,10.6884,10.6884,10.6548,10.6615,1380600.0
2006-03-30 12:20:00,15.86,15.9,15.86,15.9,377400.0,10.6615,10.6884,10.6615,10.6884,377400.0
2006-03-30 12:30:00,15.9,15.91,15.87,15.87,432900.0,10.6884,10.6951,10.6682,10.6682,432900.0
2006-03-30 12:40:00,15.87,15.88,15.85,15.85,583200.0,10.6682,10.6749,10.6548,10.6548,583200.0
2006-03-30 12:50:00,15.85,15.89,15.84,15.89,506100.0,10.6548,10.6817,10.6481,10.6817,506100.0
2006-03-30 13:00:00,15.89,15.89,15.85,15.87,415500.0,10.6817,10.6817,10.6548,10.6682,415500.0
2006-03-30 13:10:00,15.87,15.87,15.8,15.8,1495500.0,10.6682,10.6682,10.6212,10.6212,1495500.0
2006-03-30 13:20:00,15.81,15.82,15.79,15.8,659400.0,10.6279,10.6346,10.6144,10.6212,659400.0
2006-03-30 13:30:00,15.8,15.8,15.77,15.79,691200.0,10.6212,10.6212,10.601,10.6144,691200.0
2006-03-30 13:40:00,15.79,15.83,15.78,15.81,546900.0,10.6144,10.6413,10.6077,10.6279,546900.0
2006-03-30 13:50:00,15.82,15.85,15.81,15.81,515700.0,10.6346,10.6548,10.6279,10.6279,515700.0
2006-03-30 14:00:00,15.82,15.88,15.81,15.86,466200.0,10.6346,10.6749,10.6279,10.6615,466200.0
2006-03-30 14:10:00,15.86,15.86,15.85,15.86,547500.0,10.6615,10.6615,10.6548,10.6615,547500.0
2006-03-30 14:20:00,15.86,15.87,15.84,15.87,601200.0,10.6615,10.6682,10.6481,10.6682,601200.0
2006-03-30 14:30:00,15.86,15.87,15.81,15.83,370200.0,10.6615,10.6682,10.6279,10.6413,370200.0
2006-03-30 14:40:00,15.84,15.85,15.82,15.85,360300.0,10.6481,10.6548,10.6346,10.6548,360300.0
2006-03-30 14:50:00,15.85,15.85,15.82,15.84,441900.0,10.6548,10.6548,10.6346,10.6481,441900.0
2006-03-30 15:00:00,15.84,15.88,15.84,15.86,421800.0,10.6481,10.6749,10.6481,10.6615,421800.0
2006-03-30 15:10:00,15.87,15.9,15.85,15.89,555300.0,10.6682,10.6884,10.6548,10.6817,555300.0
2006-03-30 15:20:00,15.89,15.92,15.89,15.91,685800.0,10.6817,10.7018,10.6817,10.6951,685800.0
2006-03-30 15:30:00,15.91,15.92,15.9,15.92,522300.0,10.6951,10.7018,10.6884,10.7018,522300.0
2006-03-30 15:40:00,15.92,15.92,15.89,15.91,972900.0,10.7018,10.7018,10.6817,10.6951,972900.0
2006-03-30 15:50:00,15.91,15.92,15.88,15.88,1750500.0,10.6951,10.7018,10.6749,10.6749,1750500.0
2006-03-31 09:30:00,15.79,15.98,15.79,15.91,1066200.0,10.6144,10.7422,10.6144,10.6951,1066200.0
2006-03-31 09:40:00,15.91,15.92,15.88,15.89,722700.0,10.6951,10.7018,10.6749,10.6817,722700.0
2006-03-31 09:50:00,15.89,15.97,15.89,15.95,1317000.0,10.6817,10.7354,10.6817,10.722,1317000.0
2006-03-31 10:00:00,15.95,15.95,15.88,15.88,658800.0,10.722,10.722,10.6749,10.6749,658800.0
2006-03-31 10:10:00,15.88,15.89,15.86,15.88,506100.0,10.6749,10.6817,10.6615,10.6749,506100.0
2006-03-31 10:20:00,15.88,15.93,15.85,15.92,783000.0,10.6749,10.7086,10.6548,10.7018,783000.0
2006-03-31 10:30:00,15.92,15.94,15.91,15.92,890400.0,10.7018,10.7153,10.6951,10.7018,890400.0
2006-03-31 10:40:00,15.92,15.93,15.91,15.92,801900.0,10.7018,10.7086,10.6951,10.7018,801900.0
2006-03-31 10:50:00,15.92,15.92,15.89,15.91,1162500.0,10.7018,10.7018,10.6817,10.6951,1162500.0
2006-03-31 11:00:00,15.91,15.92,15.9,15.91,605400.0,10.6951,10.7018,10.6884,10.6951,605400.0
2006-03-31 11:10:00,15.91,15.92,15.9,15.91,704400.0,10.6951,10.7018,10.6884,10.6951,704400.0
2006-03-31 11:20:00,15.91,15.92,15.88,15.88,345600.0,10.6951,10.7018,10.6749,10.6749,345600.0
2006-03-31 11:30:00,15.88,15.91,15.88,15.91,367500.0,10.6749,10.6951,10.6749,10.6951,367500.0
2006-03-31 11:40:00,15.91,15.92,15.9,15.9,315900.0,10.6951,10.7018,10.6884,10.6884,315900.0
2006-03-31 11:50:00,15.9,15.91,15.89,15.9,332100.0,10.6884,10.6951,10.6817,10.6884,332100.0
2006-03-31 12:00:00,15.9,15.9,15.87,15.89,579300.0,10.6884,10.6884,10.6682,10.6817,579300.0
2006-03-31 12:10:00,15.89,15.9,15.88,15.89,433500.0,10.6817,10.6884,10.6749,10.6817,433500.0
2006-03-31 12:20:00,15.89,15.9,15.87,15.87,322200.0,10.6817,10.6884,10.6682,10.6682,322200.0
2006-03-31 12:30:00,15.88,15.89,15.87,15.89,361800.0,10.6749,10.6817,10.6682,10.6817,361800.0
2006-03-31 12:40:00,15.89,15.89,15.87,15.88,378600.0,10.6817,10.6817,10.6682,10.6749,378600.0
2006-03-31 12:50:00,15.87,15.88,15.87,15.87,367800.0,10.6682,10.6749,10.6682,10.6682,367800.0
2006-03-31 13:00:00,15.87,15.89,15.87,15.87,361200.0,10.6682,10.6817,10.6682,10.6682,361200.0
2006-03-31 13:10:00,15.87,15.89,15.87,15.87,453300.0,10.6682,10.6817,10.6682,10.6682,453300.0
2006-03-31 13:20:00,15.87,15.87,15.84,15.85,382500.0,10.6682,10.6682,10.6481,10.6548,382500.0
2006-03-31 13:30:00,15.86,15.86,15.81,15.82,543000.0,10.6615,10.6615,10.6279,10.6346,543000.0
2006-03-31 13:40:00,15.82,15.82,15.8,15.81,329400.0,10.6346,10.6346,10.6212,10.6279,329400.0
2006-03-31 13:50:00,15.81,15.81,15.8,15.81,372900.0,10.6279,10.6279,10.6212,10.6279,372900.0
2006-03-31 14:00:00,15.81,15.82,15.79,15.79,461400.0,10.6279,10.6346,10.6144,10.6144,461400.0
2006-03-31 14:10:00,15.79,15.8,15.79,15.8,463200.0,10.6144,10.6212,10.6144,10.6212,463200.0
2006-03-31 14:20:00,15.81,15.82,15.79,15.79,515400.0,10.6279,10.6346,10.6144,10.6144,515400.0
2006-03-31 14:30:00,15.8,15.8,15.77,15.77,602100.0,10.6212,10.6212,10.601,10.601,602100.0
2006-03-31 14:40:00,15.77,15.79,15.75,15.76,761400.0,10.601,10.6144,10.5876,10.5943,761400.0
2006-03-31 14:50:00,15.76,15.79,15.75,15.79,692700.0,10.5943,10.6144,10.5876,10.6144,692700.0
2006-03-31 15:00:00,15.79,15.79,15.76,15.77,553500.0,10.6144,10.6144,10.5943,10.601,553500.0
2006-03-31 15:10:00,15.77,15.79,15.76,15.77,844200.0,10.601,10.6144,10.5943,10.601,844200.0
2006-03-31 15:20:00,15.77,15.78,15.77,15.77,744600.0,10.601,10.6077,10.601,10.601,744600.0
2006-03-31 15:30:00,15.77,15.78,15.76,15.77,709200.0,10.601,10.6077,10.5943,10.601,709200.0
2006-03-31 15:40:00,15.77,15.78,15.75,15.78,1486800.0,10.601,10.6077,10.5876,10.6077,1486800.0
2006-03-31 15:50:00,15.78,15.79,15.73,15.74,2292900.0,10.6077,10.6144,10.5741,10.5808,2292900.0
2006-04-03 09:30:00,15.76,15.77,15.61,15.61,2303400.0,10.5943,10.601,10.4934,10.4934,2303400.0
2006-04-03 09:40:00,15.62,15.62,15.56,15.59,2423400.0,10.5002,10.5002,10.4598,10.48,2423400.0
2006-04-03 09:50:00,15.59,15.64,15.58,15.62,1240200.0,10.48,10.5136,10.4733,10.5002,1240200.0
2006-04-03 10:00:00,15.62,15.64,15.61,15.63,1119300.0,10.5002,10.5136,10.4934,10.5069,1119300.0
2006-04-03 10:10:00,15.63,15.63,15.57,15.57,1458900.0,10.5069,10.5069,10.4666,10.4666,1458900.0
2006-04-03 10:20:00,15.57,15.65,15.57,15.64,1089000.0,10.4666,10.5203,10.4666,10.5136,1089000.0
2006-04-03 10:30:00,15.64,15.71,15.64,15.7,983400.0,10.5136,10.5607,10.5136,10.5539,983400.0
2006-04-03 10:40:00,15.7,15.7,15.65,15.66,674100.0,10.5539,10.5539,10.5203,10.5271,674100.0
2006-04-03 10:50:00,15.66,15.67,15.64,15.65,486000.0,10.5271,10.5338,10.5136,10.5203,486000.0
2006-04-03 11:00:00,15.65,15.67,15.65,15.66,476100.0,10.5203,10.5338,10.5203,10.5271,476100.0
2006-04-03 11:10:00,15.66,15.67,15.65,15.67,406800.0,10.5271,10.5338,10.5203,10.5338,406800.0
2006-04-03 11:20:00,15.67,15.68,15.66,15.67,591000.0,10.5338,10.5405,10.5271,10.5338,591000.0
2006-04-03 11:30:00,15.67,15.68,15.65,15.65,449100.0,10.5338,10.5405,10.5203,10.5203,449100.0
2006-04-03 11:40:00,15.66,15.66,15.63,15.64,1039500.0,10.5271,10.5271,10.5069,10.5136,1039500.0
2006-04-03 11:50:00,15.65,15.65,15.61,15.61,570000.0,10.5203,10.5203,10.4934,10.4934,570000.0
2006-04-03 12:00:00,15.61,15.63,15.6,15.63,531000.0,10.4934,10.5069,10.4867,10.5069,531000.0
2006-04-03 12:10:00,15.63,15.65,15.61,15.64,836700.0,10.5069,10.5203,10.4934,10.5136,836700.0
2006-04-03 12:20:00,15.64,15.66,15.64,15.66,598800.0,10.5136,10.5271,10.5136,10.5271,598800.0
2006-04-03 12:30:00,15.66,15.67,15.62,15.62,1362900.0,10.5271,10.5338,10.5002,10.5002,1362900.0
2006-04-03 12:40:00,15.62,15.63,15.6,15.61,516900.0,10.5002,10.5069,10.4867,10.4934,516900.0
2006-04-03 12:50:00,15.61,15.61,15.59,15.6,636300.0,10.4934,10.4934,10.48,10.4867,636300.0
2006-04-03 13:00:00,15.6,15.6,15.58,15.59,655200.0,10.4867,10.4867,10.4733,10.48,655200.0
2006-04-03 13:10:00,15.59,15.6,15.58,15.59,463200.0,10.48,10.4867,10.4733,10.48,463200.0
2006-04-03 13:20:00,15.59,15.6,15.58,15.59,649200.0,10.48,10.4867,10.4733,10.48,649200.0
2006-04-03 13:30:00,15.59,15.6,15.58,15.6,884700.0,10.48,10.4867,10.4733,10.4867,884700.0
2006-04-03 13:40:00,15.6,15.6,15.59,15.6,643500.0,10.4867,10.4867,10.48,10.4867,643500.0
2006-04-03 13:50:00,15.6,15.61,15.6,15.61,699900.0,10.4867,10.4934,10.4867,10.4934,699900.0
2006-04-03 14:00:00,15.61,15.61,15.59,15.6,881100.0,10.4934,10.4934,10.48,10.4867,881100.0
2006-04-03 14:10:00,15.59,15.61,15.59,15.6,971400.0,10.48,10.4934,10.48,10.4867,971400.0
2006-04-03 14:20:00,15.6,15.6,15.56,15.56,771300.0,10.4867,10.4867,10.4598,10.4598,771300.0
2006-04-03 14:30:00,15.56,15.57,15.55,15.56,630600.0,10.4598,10.4666,10.4531,10.4598,630600.0
2006-04-03 14:40:00,15.56,15.56,15.52,15.52,1019100.0,10.4598,10.4598,10.4329,10.4329,1019100.0
2006-04-03 14:50:00,15.52,15.54,15.51,15.54,1188900.0,10.4329,10.4464,10.4262,10.4464,1188900.0
2006-04-03 15:00:00,15.54,15.57,15.53,15.57,947400.0,10.4464,10.4666,10.4397,10.4666,947400.0
2006-04-03 15:10:00,15.57,15.59,15.56,15.59,1081800.0,10.4666,10.48,10.4598,10.48,1081800.0
2006-04-03 15:20:00,15.59,15.61,15.58,15.6,922200.0,10.48,10.4934,10.4733,10.4867,922200.0
2006-04-03 15:30:00,15.6,15.62,15.58,15.6,1172100.0,10.4867,10.5002,10.4733,10.4867,1172100.0
2006-04-03 15:40:00,15.6,15.6,15.54,15.55,1874700.0,10.4867,10.4867,10.4464,10.4531,1874700.0
2006-04-03 15:50:00,15.56,15.6,15.55,15.6,2513400.0,10.4598,10.4867,10.4531,10.4867,2513400.0
2006-04-04 09:30:00,15.56,15.59,15.54,15.55,1166100.0,10.4598,10.48,10.4464,10.4531,1166100.0
2006-04-04 09:40:00,15.55,15.56,15.48,15.49,1608300.0,10.4531,10.4598,10.4061,10.4128,1608300.0
2006-04-04 09:50:00,15.49,15.52,15.48,15.5,1061400.0,10.4128,10.4329,10.4061,10.4195,1061400.0
2006-04-04 10:00:00,15.5,15.53,15.48,15.49,1315500.0,10.4195,10.4397,10.4061,10.4128,1315500.0
2006-04-04 10:10:00,15.49,15.51,15.49,15.51,618300.0,10.4128,10.4262,10.4128,10.4262,618300.0
2006-04-04 10:20:00,15.51,15.53,15.5,15.52,460200.0,10.4262,10.4397,10.4195,10.4329,460200.0
2006-04-04 10:30:00,15.51,15.53,15.51,15.52,593100.0,10.4262,10.4397,10.4262,10.4329,593100.0
2006-04-04 10:40:00,15.52,15.53,15.51,15.52,644100.0,10.4329,10.4397,10.4262,10.4329,644100.0
2006-04-04 10:50:00,15.52,15.53,15.51,15.51,373500.0,10.4329,10.4397,10.4262,10.4262,373500.0
2006-04-04 11:00:00,15.5,15.53,15.5,15.5,516000.0,10.4195,10.4397,10.4195,10.4195,516000.0
2006-04-04 11:10:00,15.51,15.52,15.5,15.51,281700.0,10.4262,10.4329,10.4195,10.4262,281700.0
2006-04-04 11:20:00,15.52,15.52,15.5,15.52,344400.0,10.4329,10.4329,10.4195,10.4329,344400.0
2006-04-04 11:30:00,15.52,15.53,15.51,15.51,622800.0,10.4329,10.4397,10.4262,10.4262,622800.0
2006-04-04 11:40:00,15.51,15.54,15.5,15.52,625800.0,10.4262,10.4464,10.4195,10.4329,625800.0
2006-04-04 11:50:00,15.52,15.54,15.51,15.54,651900.0,10.4329,10.4464,10.4262,10.4464,651900.0
2006-04-04 12:00:00,15.54,15.55,15.53,15.55,860100.0,10.4464,10.4531,10.4397,10.4531,860100.0
2006-04-04 12:10:00,15.55,15.56,15.53,15.55,594000.0,10.4531,10.4598,10.4397,10.4531,594000.0
2006-04-04 12:20:00,15.55,15.56,15.52,15.53,469500.0,10.4531,10.4598,10.4329,10.4397,469500.0
2006-04-04 12:30:00,15.54,15.54,15.52,15.54,326100.0,10.4464,10.4464,10.4329,10.4464,326100.0
2006-04-04 12:40:00,15.54,15.54,15.51,15.51,362100.0,10.4464,10.4464,10.4262,10.4262,362100.0
2006-04-04 12:50:00,15.51,15.53,15.51,15.52,337200.0,10.4262,10.4397,10.4262,10.4329,337200.0
2006-04-04 13:00:00,15.52,15.53,15.51,15.51,207600.0,10.4329,10.4397,10.4262,10.4262,207600.0
2006-04-04 13:10:00,15.51,15.52,15.49,15.51,503400.0,10.4262,10.4329,10.4128,10.4262,503400.0
2006-04-04 13:20:00,15.51,15.51,15.48,15.49,401700.0,10.4262,10.4262,10.4061,10.4128,401700.0
2006-04-04 13:30:00,15.49,15.5,15.48,15.48,302400.0,10.4128,10.4195,10.4061,10.4061,302400.0
2006-04-04 13:40:00,15.48,15.48,15.46,15.47,728100.0,10.4061,10.4061,10.3926,10.3993,728100.0
2006-04-04 13:50:00,15.46,15.49,15.46,15.46,493500.0,10.3926,10.4128,10.3926,10.3926,493500.0
2006-04-04 14:00:00,15.46,15.47,15.45,15.47,592500.0,10.3926,10.3993,10.3859,10.3993,592500.0
2006-04-04 14:10:00,15.47,15.5,15.46,15.5,630300.0,10.3993,10.4195,10.3926,10.4195,630300.0
2006-04-04 14:20:00,15.5,15.51,15.49,15.5,636600.0,10.4195,10.4262,10.4128,10.4195,636600.0
2006-04-04 14:30:00,15.5,15.51,15.47,15.48,786000.0,10.4195,10.4262,10.3993,10.4061,786000.0
2006-04-04 14:40:00,15.48,15.5,15.47,15.49,423000.0,10.4061,10.4195,10.3993,10.4128,423000.0
2006-04-04 14:50:00,15.49,15.5,15.48,15.5,475800.0,10.4128,10.4195,10.4061,10.4195,475800.0
2006-04-04 15:00:00,15.5,15.51,15.49,15.51,506700.0,10.4195,10.4262,10.4128,10.4262,506700.0
2006-04-04 15:10:00,15.51,15.53,15.5,15.51,816000.0,10.4262,10.4397,10.4195,10.4262,816000.0
2006-04-04 15:20:00,15.51,15.52,15.51,15.51,527700.0,10.4262,10.4329,10.4262,10.4262,527700.0
2006-04-04 15:30:00,15.51,15.51,15.49,15.51,975300.0,10.4262,10.4262,10.4128,10.4262,975300.0
2006-04-04 15:40:00,15.5,15.52,15.49,15.5,1039200.0,10.4195,10.4329,10.4128,10.4195,1039200.0
2006-04-04 15:50:00,15.5,15.51,15.49,15.5,1185600.0,10.4195,10.4262,10.4128,10.4195,1185600.0
2006-04-05 09:30:00,15.53,15.58,15.52,15.54,992100.0,10.4397,10.4733,10.4329,10.4464,992100.0
2006-04-05 09:40:00,15.54,15.57,15.52,15.57,618000.0,10.4464,10.4666,10.4329,10.4666,618000.0
2006-04-05 09:50:00,15.57,15.62,15.56,15.62,732300.0,10.4666,10.5002,10.4598,10.5002,732300.0
2006-04-05 10:00:00,15.61,15.64,15.6,15.61,508200.0,10.4934,10.5136,10.4867,10.4934,508200.0
2006-04-05 10:10:00,15.61,15.62,15.57,15.58,468300.0,10.4934,10.5002,10.4666,10.4733,468300.0
2006-04-05 10:20:00,15.58,15.58,15.55,15.55,435600.0,10.4733,10.4733,10.4531,10.4531,435600.0
2006-04-05 10:30:00,15.56,15.57,15.52,15.53,567900.0,10.4598,10.4666,10.4329,10.4397,567900.0
2006-04-05 10:40:00,15.53,15.54,15.52,15.52,1025400.0,10.4397,10.4464,10.4329,10.4329,1025400.0
2006-04-05 10:50:00,15.52,15.54,15.5,15.51,675900.0,10.4329,10.4464,10.4195,10.4262,675900.0
2006-04-05 11:00:00,15.51,15.52,15.5,15.51,338700.0,10.4262,10.4329,10.4195,10.4262,338700.0
2006-04-05 11:10:00,15.51,15.54,15.51,15.53,361800.0,10.4262,10.4464,10.4262,10.4397,361800.0
2006-04-05 11:20:00,15.52,15.54,15.51,15.52,325800.0,10.4329,10.4464,10.4262,10.4329,325800.0
2006-04-05 11:30:00,15.52,15.54,15.5,15.51,444000.0,10.4329,10.4464,10.4195,10.4262,444000.0
2006-04-05 11:40:00,15.51,15.53,15.51,15.53,507300.0,10.4262,10.4397,10.4262,10.4397,507300.0
2006-04-05 11:50:00,15.53,15.54,15.51,15.52,345300.0,10.4397,10.4464,10.4262,10.4329,345300.0
2006-04-05 12:00:00,15.52,15.53,15.51,15.53,281100.0,10.4329,10.4397,10.4262,10.4397,281100.0
2006-04-05 12:10:00,15.53,15.53,15.51,15.51,543600.0,10.4397,10.4397,10.4262,10.4262,543600.0
2006-04-05 12:20:00,15.51,15.51,15.5,15.51,427200.0,10.4262,10.4262,10.4195,10.4262,427200.0
2006-04-05 12:30:00,15.51,15.52,15.5,15.51,281700.0,10.4262,10.4329,10.4195,10.4262,281700.0
2006-04-05 12:40:00,15.51,15.54,15.5,15.53,305400.0,10.4262,10.4464,10.4195,10.4397,305400.0
2006-04-05 12:50:00,15.53,15.54,15.52,15.53,300600.0,10.4397,10.4464,10.4329,10.4397,300600.0
2006-04-05 13:00:00,15.53,15.56,15.52,15.53,489000.0,10.4397,10.4598,10.4329,10.4397,489000.0
2006-04-05 13:10:00,15.53,15.54,15.52,15.53,186300.0,10.4397,10.4464,10.4329,10.4397,186300.0
2006-04-05 13:20:00,15.52,15.55,15.52,15.54,151800.0,10.4329,10.4531,10.4329,10.4464,151800.0
2006-04-05 13:30:00,15.54,15.55,15.53,15.54,300900.0,10.4464,10.4531,10.4397,10.4464,300900.0
2006-04-05 13:40:00,15.54,15.55,15.53,15.54,242100.0,10.4464,10.4531,10.4397,10.4464,242100.0
2006-04-05 13:50:00,15.54,15.56,15.54,15.56,461400.0,10.4464,10.4598,10.4464,10.4598,461400.0
2006-04-05 14:00:00,15.55,15.57,15.5,15.57,451500.0,10.4531,10.4666,10.4195,10.4666,451500.0
2006-04-05 14:10:00,15.57,15.58,15.56,15.57,373800.0,10.4666,10.4733,10.4598,10.4666,373800.0
2006-04-05 14:20:00,15.58,15.61,15.58,15.6,363300.0,10.4733,10.4934,10.4733,10.4867,363300.0
2006-04-05 14:30:00,15.61,15.61,15.57,15.57,722400.0,10.4934,10.4934,10.4666,10.4666,722400.0
2006-04-05 14:40:00,15.57,15.6,15.57,15.6,304800.0,10.4666,10.4867,10.4666,10.4867,304800.0
2006-04-05 14:50:00,15.6,15.62,15.6,15.61,604500.0,10.4867,10.5002,10.4867,10.4934,604500.0
2006-04-05 15:00:00,15.6,15.61,15.6,15.6,947400.0,10.4867,10.4934,10.4867,10.4867,947400.0
2006-04-05 15:10:00,15.6,15.62,15.6,15.61,766500.0,10.4867,10.5002,10.4867,10.4934,766500.0
2006-04-05 15:20:00,15.62,15.65,15.59,15.63,995700.0,10.5002,10.5203,10.48,10.5069,995700.0
2006-04-05 15:30:00,15.64,15.65,15.62,15.64,1327200.0,10.5136,10.5203,10.5002,10.5136,1327200.0
2006-04-05 15:40:00,15.64,15.66,15.61,15.61,965400.0,10.5136,10.5271,10.4934,10.4934,965400.0
2006-04-05 15:50:00,15.61,15.62,15.59,15.62,1033200.0,10.4934,10.5002,10.48,10.5002,1033200.0
2006-04-06 09:30:00,15.63,15.68,15.58,15.67,1370100.0,10.5069,10.5405,10.4733,10.5338,1370100.0
2006-04-06 09:40:00,15.67,15.7,15.64,15.67,1376400.0,10.5338,10.5539,10.5136,10.5338,1376400.0
2006-04-06 09:50:00,15.67,15.67,15.64,15.65,763500.0,10.5338,10.5338,10.5136,10.5203,763500.0
2006-04-06 10:00:00,15.65,15.65,15.57,15.58,718500.0,10.5203,10.5203,10.4666,10.4733,718500.0
2006-04-06 10:10:00,15.58,15.58,15.55,15.56,790200.0,10.4733,10.4733,10.4531,10.4598,790200.0
2006-04-06 10:20:00,15.55,15.55,15.52,15.52,631200.0,10.4531,10.4531,10.4329,10.4329,631200.0
2006-04-06 10:30:00,15.52,15.53,15.46,15.48,1019100.0,10.4329,10.4397,10.3926,10.4061,1019100.0
2006-04-06 10:40:00,15.48,15.51,15.46,15.49,694500.0,10.4061,10.4262,10.3926,10.4128,694500.0
2006-04-06 10:50:00,15.49,15.55,15.48,15.54,1395900.0,10.4128,10.4531,10.4061,10.4464,1395900.0
2006-04-06 11:00:00,15.54,15.56,15.52,15.54,707400.0,10.4464,10.4598,10.4329,10.4464,707400.0
2006-04-06 11:10:00,15.54,15.56,15.52,15.52,541800.0,10.4464,10.4598,10.4329,10.4329,541800.0
2006-04-06 11:20:00,15.53,15.54,15.51,15.54,461700.0,10.4397,10.4464,10.4262,10.4464,461700.0
2006-04-06 11:30:00,15.54,15.55,15.52,15.53,200700.0,10.4464,10.4531,10.4329,10.4397,200700.0
2006-04-06 11:40:00,15.52,15.55,15.52,15.55,245700.0,10.4329,10.4531,10.4329,10.4531,245700.0
2006-04-06 11:50:00,15.55,15.55,15.5,15.51,532800.0,10.4531,10.4531,10.4195,10.4262,532800.0
2006-04-06 12:00:00,15.51,15.51,15.5,15.5,467400.0,10.4262,10.4262,10.4195,10.4195,467400.0
2006-04-06 12:10:00,15.5,15.52,15.48,15.49,467700.0,10.4195,10.4329,10.4061,10.4128,467700.0
2006-04-06 12:20:00,15.49,15.49,15.45,15.45,612600.0,10.4128,10.4128,10.3859,10.3859,612600.0
2006-04-06 12:30:00,15.45,15.49,15.45,15.46,523500.0,10.3859,10.4128,10.3859,10.3926,523500.0
2006-04-06 12:40:00,15.46,15.54,15.46,15.47,454200.0,10.3926,10.4464,10.3926,10.3993,454200.0
2006-04-06 12:50:00,15.47,15.48,15.46,15.47,452700.0,10.3993,10.4061,10.3926,10.3993,452700.0
2006-04-06 13:00:00,15.47,15.49,15.46,15.47,434100.0,10.3993,10.4128,10.3926,10.3993,434100.0
2006-04-06 13:10:00,15.47,15.49,15.47,15.49,296400.0,10.3993,10.4128,10.3993,10.4128,296400.0
2006-04-06 13:20:00,15.49,15.52,15.49,15.51,271200.0,10.4128,10.4329,10.4128,10.4262,271200.0
2006-04-06 13:30:00,15.51,15.53,15.51,15.53,272100.0,10.4262,10.4397,10.4262,10.4397,272100.0
2006-04-06 13:40:00,15.52,15.55,15.51,15.53,516000.0,10.4329,10.4531,10.4262,10.4397,516000.0
2006-04-06 13:50:00,15.53,15.55,15.53,15.53,450000.0,10.4397,10.4531,10.4397,10.4397,450000.0
2006-04-06 14:00:00,15.52,15.53,15.49,15.5,609000.0,10.4329,10.4397,10.4128,10.4195,609000.0
2006-04-06 14:10:00,15.5,15.57,15.5,15.55,604800.0,10.4195,10.4666,10.4195,10.4531,604800.0
2006-04-06 14:20:00,15.55,15.55,15.53,15.55,533100.0,10.4531,10.4531,10.4397,10.4531,533100.0
2006-04-06 14:30:00,15.55,15.55,15.54,15.55,644100.0,10.4531,10.4531,10.4464,10.4531,644100.0
2006-04-06 14:40:00,15.55,15.56,15.54,15.54,369600.0,10.4531,10.4598,10.4464,10.4464,369600.0
2006-04-06 14:50:00,15.55,15.55,15.53,15.53,419700.0,10.4531,10.4531,10.4397,10.4397,419700.0
2006-04-06 15:00:00,15.53,15.54,15.48,15.48,845100.0,10.4397,10.4464,10.4061,10.4061,845100.0
2006-04-06 15:10:00,15.48,15.48,15.46,15.48,974400.0,10.4061,10.4061,10.3926,10.4061,974400.0
2006-04-06 15:20:00,15.48,15.5,15.47,15.49,614100.0,10.4061,10.4195,10.3993,10.4128,614100.0
2006-04-06 15:30:00,15.49,15.51,15.47,15.5,799800.0,10.4128,10.4262,10.3993,10.4195,799800.0
2006-04-06 15:40:00,15.5,15.53,15.5,15.52,786900.0,10.4195,10.4397,10.4195,10.4329,786900.0
2006-04-06 15:50:00,15.52,15.53,15.52,15.52,1213800.0,10.4329,10.4397,10.4329,10.4329,1213800.0
2006-04-07 09:30:00,15.5,15.59,15.49,15.58,1001400.0,10.4195,10.48,10.4128,10.4733,1001400.0
2006-04-07 09:40:00,15.59,15.59,15.5,15.54,682200.0,10.48,10.48,10.4195,10.4464,682200.0
2006-04-07 09:50:00,15.54,15.55,15.46,15.47,921000.0,10.4464,10.4531,10.3926,10.3993,921000.0
2006-04-07 10:00:00,15.47,15.49,15.46,15.47,479700.0,10.3993,10.4128,10.3926,10.3993,479700.0
2006-04-07 10:10:00,15.47,15.5,15.47,15.47,276900.0,10.3993,10.4195,10.3993,10.3993,276900.0
2006-04-07 10:20:00,15.47,15.48,15.45,15.45,669900.0,10.3993,10.4061,10.3859,10.3859,669900.0
2006-04-07 10:30:00,15.46,15.46,15.42,15.42,775200.0,10.3926,10.3926,10.3657,10.3657,775200.0
2006-04-07 10:40:00,15.43,15.43,15.39,15.41,1008000.0,10.3724,10.3724,10.3456,10.359,1008000.0
2006-04-07 10:50:00,15.41,15.42,15.37,15.42,956400.0,10.359,10.3657,10.3321,10.3657,956400.0
2006-04-07 11:00:00,15.42,15.42,15.4,15.42,699600.0,10.3657,10.3657,10.3523,10.3657,699600.0
2006-04-07 11:10:00,15.42,15.42,15.4,15.42,497400.0,10.3657,10.3657,10.3523,10.3657,497400.0
2006-04-07 11:20:00,15.42,15.42,15.39,15.42,672900.0,10.3657,10.3657,10.3456,10.3657,672900.0
2006-04-07 11:30:00,15.42,15.42,15.38,15.39,928200.0,10.3657,10.3657,10.3388,10.3456,928200.0
2006-04-07 11:40:00,15.39,15.4,15.34,15.34,903300.0,10.3456,10.3523,10.3119,10.3119,903300.0
2006-04-07 11:50:00,15.35,15.36,15.34,15.35,700200.0,10.3187,10.3254,10.3119,10.3187,700200.0
2006-04-07 12:00:00,15.36,15.36,15.35,15.35,520200.0,10.3254,10.3254,10.3187,10.3187,520200.0
2006-04-07 12:10:00,15.36,15.36,15.34,15.34,1135200.0,10.3254,10.3254,10.3119,10.3119,1135200.0
2006-04-07 12:20:00,15.34,15.35,15.34,15.34,571500.0,10.3119,10.3187,10.3119,10.3119,571500.0
2006-04-07 12:30:00,15.35,15.36,15.34,15.35,442800.0,10.3187,10.3254,10.3119,10.3187,442800.0
2006-04-07 12:40:00,15.35,15.35,15.32,15.33,1631400.0,10.3187,10.3187,10.2985,10.3052,1631400.0
2006-04-07 12:50:00,15.33,15.33,15.32,15.32,608100.0,10.3052,10.3052,10.2985,10.2985,608100.0
2006-04-07 13:00:00,15.32,15.32,15.28,15.32,1623900.0,10.2985,10.2985,10.2716,10.2985,1623900.0
2006-04-07 13:10:00,15.32,15.33,15.31,15.33,637800.0,10.2985,10.3052,10.2918,10.3052,637800.0
2006-04-07 13:20:00,15.33,15.33,15.3,15.33,489300.0,10.3052,10.3052,10.2851,10.3052,489300.0
2006-04-07 13:30:00,15.33,15.33,15.3,15.31,592200.0,10.3052,10.3052,10.2851,10.2918,592200.0
2006-04-07 13:40:00,15.31,15.31,15.28,15.29,899400.0,10.2918,10.2918,10.2716,10.2783,899400.0
2006-04-07 13:50:00,15.29,15.3,15.27,15.28,843000.0,10.2783,10.2851,10.2649,10.2716,843000.0
2006-04-07 14:00:00,15.29,15.37,15.27,15.35,1128300.0,10.2783,10.3321,10.2649,10.3187,1128300.0
2006-04-07 14:10:00,15.35,15.36,15.32,15.33,505800.0,10.3187,10.3254,10.2985,10.3052,505800.0
2006-04-07 14:20:00,15.33,15.36,15.33,15.36,808200.0,10.3052,10.3254,10.3052,10.3254,808200.0
2006-04-07 14:30:00,15.36,15.41,15.36,15.4,999000.0,10.3254,10.359,10.3254,10.3523,999000.0
2006-04-07 14:40:00,15.4,15.44,15.4,15.43,940800.0,10.3523,10.3792,10.3523,10.3724,940800.0
2006-04-07 14:50:00,15.44,15.44,15.37,15.37,773100.0,10.3792,10.3792,10.3321,10.3321,773100.0
2006-04-07 15:00:00,15.37,15.37,15.35,15.36,1473000.0,10.3321,10.3321,10.3187,10.3254,1473000.0
2006-04-07 15:10:00,15.36,15.38,15.33,15.34,933900.0,10.3254,10.3388,10.3052,10.3119,933900.0
2006-04-07 15:20:00,15.34,15.35,15.3,15.3,831600.0,10.3119,10.3187,10.2851,10.2851,831600.0
2006-04-07 15:30:00,15.3,15.33,15.3,15.31,1448700.0,10.2851,10.3052,10.2851,10.2918,1448700.0
2006-04-07 15:40:00,15.31,15.36,15.28,15.35,2025000.0,10.2918,10.3254,10.2716,10.3187,2025000.0
2006-04-07 15:50:00,15.35,15.35,15.32,15.33,2896800.0,10.3187,10.3187,10.2985,10.3052,2896800.0
2006-04-10 09:30:00,15.33,15.33,15.28,15.31,1027800.0,10.3052,10.3052,10.2716,10.2918,1027800.0
2006-04-10 09:40:00,15.31,15.32,15.22,15.24,814800.0,10.2918,10.2985,10.2313,10.2447,814800.0
2006-04-10 09:50:00,15.23,15.26,15.22,15.23,902700.0,10.238,10.2582,10.2313,10.238,902700.0
2006-04-10 10:00:00,15.23,15.25,15.22,15.24,1179900.0,10.238,10.2514,10.2313,10.2447,1179900.0
2006-04-10 10:10:00,15.24,15.28,15.23,15.24,790500.0,10.2447,10.2716,10.238,10.2447,790500.0
2006-04-10 10:20:00,15.24,15.26,15.22,15.23,480600.0,10.2447,10.2582,10.2313,10.238,480600.0
2006-04-10 10:30:00,15.23,15.24,15.2,15.2,1116900.0,10.238,10.2447,10.2178,10.2178,1116900.0
2006-04-10 10:40:00,15.2,15.22,15.17,15.2,1361400.0,10.2178,10.2313,10.1977,10.2178,1361400.0
2006-04-10 10:50:00,15.2,15.21,15.19,15.2,739200.0,10.2178,10.2246,10.2111,10.2178,739200.0
2006-04-10 11:00:00,15.2,15.24,15.2,15.22,749700.0,10.2178,10.2447,10.2178,10.2313,749700.0
2006-04-10 11:10:00,15.22,15.22,15.2,15.21,923400.0,10.2313,10.2313,10.2178,10.2246,923400.0
2006-04-10 11:20:00,15.22,15.25,15.21,15.24,1025100.0,10.2313,10.2514,10.2246,10.2447,1025100.0
2006-04-10 11:30:00,15.24,15.27,15.24,15.26,469500.0,10.2447,10.2649,10.2447,10.2582,469500.0
2006-04-10 11:40:00,15.26,15.27,15.24,15.24,590100.0,10.2582,10.2649,10.2447,10.2447,590100.0
2006-04-10 11:50:00,15.24,15.25,15.22,15.25,540300.0,10.2447,10.2514,10.2313,10.2514,540300.0
2006-04-10 12:00:00,15.25,15.26,15.24,15.26,473400.0,10.2514,10.2582,10.2447,10.2582,473400.0
2006-04-10 12:10:00,15.26,15.28,15.25,15.27,471600.0,10.2582,10.2716,10.2514,10.2649,471600.0
2006-04-10 12:20:00,15.26,15.27,15.24,15.27,484800.0,10.2582,10.2649,10.2447,10.2649,484800.0
2006-04-10 12:30:00,15.27,15.27,15.25,15.25,375000.0,10.2649,10.2649,10.2514,10.2514,375000.0
2006-04-10 12:40:00,15.26,15.27,15.24,15.24,415200.0,10.2582,10.2649,10.2447,10.2447,415200.0
2006-04-10 12:50:00,15.25,15.26,15.23,15.24,265500.0,10.2514,10.2582,10.238,10.2447,265500.0
2006-04-10 13:00:00,15.24,15.26,15.23,15.25,314400.0,10.2447,10.2582,10.238,10.2514,314400.0
2006-04-10 13:10:00,15.25,15.25,15.22,15.23,250200.0,10.2514,10.2514,10.2313,10.238,250200.0
2006-04-10 13:20:00,15.23,15.24,15.23,15.23,286500.0,10.238,10.2447,10.238,10.238,286500.0
2006-04-10 13:30:00,15.23,15.24,15.2,15.2,863700.0,10.238,10.2447,10.2178,10.2178,863700.0
2006-04-10 13:40:00,15.2,15.2,15.19,15.19,446700.0,10.2178,10.2178,10.2111,10.2111,446700.0
2006-04-10 13:50:00,15.19,15.2,15.18,15.2,457200.0,10.2111,10.2178,10.2044,10.2178,457200.0
2006-04-10 14:00:00,15.2,15.21,15.2,15.2,333900.0,10.2178,10.2246,10.2178,10.2178,333900.0
2006-04-10 14:10:00,15.2,15.21,15.2,15.21,280200.0,10.2178,10.2246,10.2178,10.2246,280200.0
2006-04-10 14:20:00,15.21,15.22,15.2,15.2,439800.0,10.2246,10.2313,10.2178,10.2178,439800.0
2006-04-10 14:30:00,15.2,15.21,15.19,15.19,349800.0,10.2178,10.2246,10.2111,10.2111,349800.0
2006-04-10 14:40:00,15.19,15.21,15.19,15.21,428400.0,10.2111,10.2246,10.2111,10.2246,428400.0
2006-04-10 14:50:00,15.21,15.21,15.19,15.19,567600.0,10.2246,10.2246,10.2111,10.2111,567600.0
2006-04-10 15:00:00,15.2,15.21,15.19,15.2,984300.0,10.2178,10.2246,10.2111,10.2178,984300.0
2006-04-10 15:10:00,15.2,15.2,15.18,15.2,975600.0,10.2178,10.2178,10.2044,10.2178,975600.0
2006-04-10 15:20:00,15.2,15.21,15.18,15.19,837300.0,10.2178,10.2246,10.2044,10.2111,837300.0
2006-04-10 15:30:00,15.19,15.21,15.19,15.2,1040100.0,10.2111,10.2246,10.2111,10.2178,1040100.0
2006-04-10 15:40:00,15.2,15.22,15.2,15.22,937800.0,10.2178,10.2313,10.2178,10.2313,937800.0
2006-04-10 15:50:00,15.22,15.25,15.2,15.25,2286300.0,10.2313,10.2514,10.2178,10.2514,2286300.0
2006-04-11 09:30:00,15.2,15.25,15.19,15.21,1089000.0,10.2178,10.2514,10.2111,10.2246,1089000.0
2006-04-11 09:40:00,15.21,15.23,15.21,15.21,600300.0,10.2246,10.238,10.2246,10.2246,600300.0
2006-04-11 09:50:00,15.21,15.24,15.2,15.2,735900.0,10.2246,10.2447,10.2178,10.2178,735900.0
2006-04-11 10:00:00,15.2,15.21,15.17,15.21,675300.0,10.2178,10.2246,10.1977,10.2246,675300.0
2006-04-11 10:10:00,15.21,15.22,15.15,15.15,1637100.0,10.2246,10.2313,10.1842,10.1842,1637100.0
2006-04-11 10:20:00,15.15,15.16,15.1,15.1,1846800.0,10.1842,10.1909,10.1506,10.1506,1846800.0
2006-04-11 10:30:00,15.1,15.14,15.09,15.13,1053300.0,10.1506,10.1775,10.1439,10.1708,1053300.0
2006-04-11 10:40:00,15.13,15.14,15.11,15.13,670500.0,10.1708,10.1775,10.1573,10.1708,670500.0
2006-04-11 10:50:00,15.13,15.18,15.13,15.18,615000.0,10.1708,10.2044,10.1708,10.2044,615000.0
2006-04-11 11:00:00,15.18,15.19,15.15,15.15,885300.0,10.2044,10.2111,10.1842,10.1842,885300.0
2006-04-11 11:10:00,15.15,15.17,15.15,15.16,478200.0,10.1842,10.1977,10.1842,10.1909,478200.0
2006-04-11 11:20:00,15.16,15.17,15.13,15.14,561300.0,10.1909,10.1977,10.1708,10.1775,561300.0
2006-04-11 11:30:00,15.14,15.16,15.14,15.16,473400.0,10.1775,10.1909,10.1775,10.1909,473400.0
2006-04-11 11:40:00,15.16,15.17,15.14,15.14,681300.0,10.1909,10.1977,10.1775,10.1775,681300.0
2006-04-11 11:50:00,15.14,15.16,15.13,15.16,365400.0,10.1775,10.1909,10.1708,10.1909,365400.0
2006-04-11 12:00:00,15.16,15.18,15.16,15.18,549000.0,10.1909,10.2044,10.1909,10.2044,549000.0
2006-04-11 12:10:00,15.18,15.2,15.17,15.2,912000.0,10.2044,10.2178,10.1977,10.2178,912000.0
2006-04-11 12:20:00,15.2,15.2,15.18,15.18,404100.0,10.2178,10.2178,10.2044,10.2044,404100.0
2006-04-11 12:30:00,15.19,15.19,15.17,15.18,436200.0,10.2111,10.2111,10.1977,10.2044,436200.0
2006-04-11 12:40:00,15.18,15.19,15.17,15.17,258600.0,10.2044,10.2111,10.1977,10.1977,258600.0
2006-04-11 12:50:00,15.18,15.18,15.16,15.16,348600.0,10.2044,10.2044,10.1909,10.1909,348600.0
2006-04-11 13:00:00,15.16,15.18,15.14,15.18,472500.0,10.1909,10.2044,10.1775,10.2044,472500.0
2006-04-11 13:10:00,15.17,15.18,15.16,15.16,323100.0,10.1977,10.2044,10.1909,10.1909,323100.0
2006-04-11 13:20:00,15.16,15.16,15.14,15.14,620400.0,10.1909,10.1909,10.1775,10.1775,620400.0
2006-04-11 13:30:00,15.14,15.15,15.1,15.11,1206000.0,10.1775,10.1842,10.1506,10.1573,1206000.0
2006-04-11 13:40:00,15.11,15.14,15.11,15.13,329400.0,10.1573,10.1775,10.1573,10.1708,329400.0
2006-04-11 13:50:00,15.13,15.14,15.12,15.13,426600.0,10.1708,10.1775,10.1641,10.1708,426600.0
2006-04-11 14:00:00,15.13,15.15,15.12,15.14,363600.0,10.1708,10.1842,10.1641,10.1775,363600.0
2006-04-11 14:10:00,15.14,15.15,15.12,15.14,292500.0,10.1775,10.1842,10.1641,10.1775,292500.0
2006-04-11 14:20:00,15.14,15.14,15.11,15.11,666900.0,10.1775,10.1775,10.1573,10.1573,666900.0
2006-04-11 14:30:00,15.11,15.13,15.11,15.13,533100.0,10.1573,10.1708,10.1573,10.1708,533100.0
2006-04-11 14:40:00,15.13,15.15,15.11,15.13,702600.0,10.1708,10.1842,10.1573,10.1708,702600.0
2006-04-11 14:50:00,15.13,15.13,15.12,15.12,583800.0,10.1708,10.1708,10.1641,10.1641,583800.0
2006-04-11 15:00:00,15.12,15.13,15.11,15.13,827100.0,10.1641,10.1708,10.1573,10.1708,827100.0
2006-04-11 15:10:00,15.13,15.16,15.12,15.13,526200.0,10.1708,10.1909,10.1641,10.1708,526200.0
2006-04-11 15:20:00,15.13,15.14,15.12,15.13,627900.0,10.1708,10.1775,10.1641,10.1708,627900.0
2006-04-11 15:30:00,15.13,15.15,15.12,15.13,912900.0,10.1708,10.1842,10.1641,10.1708,912900.0
2006-04-11 15:40:00,15.13,15.16,15.13,15.15,1075200.0,10.1708,10.1909,10.1708,10.1842,1075200.0
2006-04-11 15:50:00,15.15,15.17,15.15,15.17,2138100.0,10.1842,10.1977,10.1842,10.1977,2138100.0
2006-04-12 09:30:00,15.26,15.29,15.24,15.26,1728600.0,10.2582,10.2783,10.2447,10.2582,1728600.0
2006-04-12 09:40:00,15.26,15.28,15.26,15.27,1019400.0,10.2582,10.2716,10.2582,10.2649,1019400.0
2006-04-12 09:50:00,15.27,15.27,15.25,15.27,696600.0,10.2649,10.2649,10.2514,10.2649,696600.0
2006-04-12 10:00:00,15.27,15.3,15.26,15.29,889800.0,10.2649,10.2851,10.2582,10.2783,889800.0
2006-04-12 10:10:00,15.29,15.29,15.26,15.27,909600.0,10.2783,10.2783,10.2582,10.2649,909600.0
2006-04-12 10:20:00,15.27,15.27,15.23,15.25,571500.0,10.2649,10.2649,10.238,10.2514,571500.0
2006-04-12 10:30:00,15.25,15.26,15.23,15.25,1107900.0,10.2514,10.2582,10.238,10.2514,1107900.0
2006-04-12 10:40:00,15.24,15.25,15.22,15.23,815700.0,10.2447,10.2514,10.2313,10.238,815700.0
2006-04-12 10:50:00,15.23,15.28,15.23,15.28,866400.0,10.238,10.2716,10.238,10.2716,866400.0
2006-04-12 11:00:00,15.28,15.28,15.26,15.27,440700.0,10.2716,10.2716,10.2582,10.2649,440700.0
2006-04-12 11:10:00,15.27,15.28,15.26,15.26,473400.0,10.2649,10.2716,10.2582,10.2582,473400.0
2006-04-12 11:20:00,15.27,15.27,15.26,15.26,649200.0,10.2649,10.2649,10.2582,10.2582,649200.0
2006-04-12 11:30:00,15.26,15.27,15.23,15.23,604500.0,10.2582,10.2649,10.238,10.238,604500.0
2006-04-12 11:40:00,15.24,15.26,15.23,15.25,606000.0,10.2447,10.2582,10.238,10.2514,606000.0
2006-04-12 11:50:00,15.25,15.26,15.23,15.24,767100.0,10.2514,10.2582,10.238,10.2447,767100.0
2006-04-12 12:00:00,15.24,15.25,15.23,15.24,744900.0,10.2447,10.2514,10.238,10.2447,744900.0
2006-04-12 12:10:00,15.24,15.28,15.23,15.26,429300.0,10.2447,10.2716,10.238,10.2582,429300.0
2006-04-12 12:20:00,15.26,15.27,15.25,15.27,192300.0,10.2582,10.2649,10.2514,10.2649,192300.0
2006-04-12 12:30:00,15.27,15.3,15.27,15.28,435900.0,10.2649,10.2851,10.2649,10.2716,435900.0
2006-04-12 12:40:00,15.28,15.29,15.26,15.27,261900.0,10.2716,10.2783,10.2582,10.2649,261900.0
2006-04-12 12:50:00,15.27,15.32,15.27,15.32,752100.0,10.2649,10.2985,10.2649,10.2985,752100.0
2006-04-12 13:00:00,15.32,15.32,15.29,15.3,587100.0,10.2985,10.2985,10.2783,10.2851,587100.0
2006-04-12 13:10:00,15.3,15.31,15.28,15.29,196800.0,10.2851,10.2918,10.2716,10.2783,196800.0
2006-04-12 13:20:00,15.29,15.3,15.28,15.29,403200.0,10.2783,10.2851,10.2716,10.2783,403200.0
2006-04-12 13:30:00,15.29,15.3,15.28,15.29,525600.0,10.2783,10.2851,10.2716,10.2783,525600.0
2006-04-12 13:40:00,15.29,15.3,15.28,15.29,432600.0,10.2783,10.2851,10.2716,10.2783,432600.0
2006-04-12 13:50:00,15.29,15.29,15.28,15.28,280500.0,10.2783,10.2783,10.2716,10.2716,280500.0
2006-04-12 14:00:00,15.28,15.29,15.28,15.28,435900.0,10.2716,10.2783,10.2716,10.2716,435900.0
2006-04-12 14:10:00,15.28,15.29,15.26,15.28,387000.0,10.2716,10.2783,10.2582,10.2716,387000.0
2006-04-12 14:20:00,15.29,15.3,15.27,15.28,345600.0,10.2783,10.2851,10.2649,10.2716,345600.0
2006-04-12 14:30:00,15.28,15.28,15.26,15.28,228600.0,10.2716,10.2716,10.2582,10.2716,228600.0
2006-04-12 14:40:00,15.28,15.29,15.27,15.27,415200.0,10.2716,10.2783,10.2649,10.2649,415200.0
2006-04-12 14:50:00,15.27,15.29,15.26,15.28,385500.0,10.2649,10.2783,10.2582,10.2716,385500.0
2006-04-12 15:00:00,15.28,15.28,15.27,15.27,620700.0,10.2716,10.2716,10.2649,10.2649,620700.0
2006-04-12 15:10:00,15.28,15.31,15.28,15.3,1341900.0,10.2716,10.2918,10.2716,10.2851,1341900.0
2006-04-12 15:20:00,15.3,15.31,15.29,15.29,1118400.0,10.2851,10.2918,10.2783,10.2783,1118400.0
2006-04-12 15:30:00,15.29,15.3,15.28,15.28,762300.0,10.2783,10.2851,10.2716,10.2716,762300.0
2006-04-12 15:40:00,15.28,15.28,15.27,15.27,1419900.0,10.2716,10.2716,10.2649,10.2649,1419900.0
2006-04-12 15:50:00,15.27,15.3,15.27,15.3,1932600.0,10.2649,10.2851,10.2649,10.2851,1932600.0
2006-04-13 09:30:00,15.32,15.32,15.27,15.3,1187100.0,10.2985,10.2985,10.2649,10.2851,1187100.0
2006-04-13 09:40:00,15.3,15.31,15.24,15.25,1045500.0,10.2851,10.2918,10.2447,10.2514,1045500.0
2006-04-13 09:50:00,15.25,15.3,15.25,15.29,745500.0,10.2514,10.2851,10.2514,10.2783,745500.0
2006-04-13 10:00:00,15.29,15.32,15.28,15.3,504600.0,10.2783,10.2985,10.2716,10.2851,504600.0
2006-04-13 10:10:00,15.3,15.32,15.25,15.25,604500.0,10.2851,10.2985,10.2514,10.2514,604500.0
2006-04-13 10:20:00,15.25,15.27,15.24,15.27,469500.0,10.2514,10.2649,10.2447,10.2649,469500.0
2006-04-13 10:30:00,15.27,15.29,15.27,15.27,478500.0,10.2649,10.2783,10.2649,10.2649,478500.0
2006-04-13 10:40:00,15.27,15.29,15.26,15.28,582900.0,10.2649,10.2783,10.2582,10.2716,582900.0
2006-04-13 10:50:00,15.27,15.3,15.26,15.3,474000.0,10.2649,10.2851,10.2582,10.2851,474000.0
2006-04-13 11:00:00,15.29,15.31,15.29,15.3,452100.0,10.2783,10.2918,10.2783,10.2851,452100.0
2006-04-13 11:10:00,15.3,15.33,15.3,15.33,858300.0,10.2851,10.3052,10.2851,10.3052,858300.0
2006-04-13 11:20:00,15.33,15.34,15.31,15.32,521400.0,10.3052,10.3119,10.2918,10.2985,521400.0
2006-04-13 11:30:00,15.32,15.33,15.29,15.29,486900.0,10.2985,10.3052,10.2783,10.2783,486900.0
2006-04-13 11:40:00,15.29,15.32,15.29,15.31,358500.0,10.2783,10.2985,10.2783,10.2918,358500.0
2006-04-13 11:50:00,15.31,15.31,15.3,15.31,333600.0,10.2918,10.2918,10.2851,10.2918,333600.0
2006-04-13 12:00:00,15.31,15.32,15.3,15.3,253200.0,10.2918,10.2985,10.2851,10.2851,253200.0
2006-04-13 12:10:00,15.31,15.31,15.28,15.28,358500.0,10.2918,10.2918,10.2716,10.2716,358500.0
2006-04-13 12:20:00,15.28,15.29,15.25,15.26,348600.0,10.2716,10.2783,10.2514,10.2582,348600.0
2006-04-13 12:30:00,15.26,15.28,15.26,15.28,241500.0,10.2582,10.2716,10.2582,10.2716,241500.0
2006-04-13 12:40:00,15.27,15.28,15.27,15.28,282000.0,10.2649,10.2716,10.2649,10.2716,282000.0
2006-04-13 12:50:00,15.28,15.28,15.25,15.25,410700.0,10.2716,10.2716,10.2514,10.2514,410700.0
2006-04-13 13:00:00,15.26,15.26,15.24,15.25,452100.0,10.2582,10.2582,10.2447,10.2514,452100.0
2006-04-13 13:10:00,15.25,15.27,15.24,15.27,379200.0,10.2514,10.2649,10.2447,10.2649,379200.0
2006-04-13 13:20:00,15.26,15.26,15.24,15.26,435600.0,10.2582,10.2582,10.2447,10.2582,435600.0
2006-04-13 13:30:00,15.26,15.27,15.26,15.26,201600.0,10.2582,10.2649,10.2582,10.2582,201600.0
2006-04-13 13:40:00,15.26,15.27,15.26,15.26,186300.0,10.2582,10.2649,10.2582,10.2582,186300.0
2006-04-13 13:50:00,15.26,15.28,15.26,15.27,273300.0,10.2582,10.2716,10.2582,10.2649,273300.0
2006-04-13 14:00:00,15.27,15.27,15.26,15.26,334200.0,10.2649,10.2649,10.2582,10.2582,334200.0
2006-04-13 14:10:00,15.26,15.27,15.26,15.27,385800.0,10.2582,10.2649,10.2582,10.2649,385800.0
2006-04-13 14:20:00,15.27,15.27,15.26,15.27,423300.0,10.2649,10.2649,10.2582,10.2649,423300.0
2006-04-13 14:30:00,15.27,15.28,15.25,15.25,384000.0,10.2649,10.2716,10.2514,10.2514,384000.0
2006-04-13 14:40:00,15.24,15.25,15.22,15.22,415200.0,10.2447,10.2514,10.2313,10.2313,415200.0
2006-04-13 14:50:00,15.22,15.22,15.21,15.21,403800.0,10.2313,10.2313,10.2246,10.2246,403800.0
2006-04-13 15:00:00,15.21,15.26,15.21,15.22,546300.0,10.2246,10.2582,10.2246,10.2313,546300.0
2006-04-13 15:10:00,15.22,15.26,15.21,15.23,394800.0,10.2313,10.2582,10.2246,10.238,394800.0
2006-04-13 15:20:00,15.23,15.25,15.23,15.24,536100.0,10.238,10.2514,10.238,10.2447,536100.0
2006-04-13 15:30:00,15.24,15.26,15.24,15.25,430500.0,10.2447,10.2582,10.2447,10.2514,430500.0
2006-04-13 15:40:00,15.24,15.27,15.24,15.24,684000.0,10.2447,10.2649,10.2447,10.2447,684000.0
2006-04-13 15:50:00,15.24,15.26,15.22,15.24,1496700.0,10.2447,10.2582,10.2313,10.2447,1496700.0
2006-04-17 09:30:00,15.27,15.3,15.24,15.25,721800.0,10.2649,10.2851,10.2447,10.2514,721800.0
2006-04-17 09:40:00,15.25,15.29,15.25,15.27,318300.0,10.2514,10.2783,10.2514,10.2649,318300.0
2006-04-17 09:50:00,15.27,15.32,15.26,15.3,708000.0,10.2649,10.2985,10.2582,10.2851,708000.0
2006-04-17 10:00:00,15.3,15.41,15.3,15.39,1710900.0,10.2851,10.359,10.2851,10.3456,1710900.0
2006-04-17 10:10:00,15.39,15.41,15.35,15.41,800400.0,10.3456,10.359,10.3187,10.359,800400.0
2006-04-17 10:20:00,15.41,15.43,15.4,15.42,854100.0,10.359,10.3724,10.3523,10.3657,854100.0
2006-04-17 10:30:00,15.42,15.42,15.39,15.41,897000.0,10.3657,10.3657,10.3456,10.359,897000.0
2006-04-17 10:40:00,15.41,15.41,15.38,15.39,575100.0,10.359,10.359,10.3388,10.3456,575100.0
2006-04-17 10:50:00,15.39,15.4,15.36,15.37,353100.0,10.3456,10.3523,10.3254,10.3321,353100.0
2006-04-17 11:00:00,15.37,15.37,15.34,15.34,497400.0,10.3321,10.3321,10.3119,10.3119,497400.0
2006-04-17 11:10:00,15.34,15.35,15.31,15.32,716700.0,10.3119,10.3187,10.2918,10.2985,716700.0
2006-04-17 11:20:00,15.32,15.35,15.32,15.35,332400.0,10.2985,10.3187,10.2985,10.3187,332400.0
2006-04-17 11:30:00,15.35,15.38,15.35,15.37,468000.0,10.3187,10.3388,10.3187,10.3321,468000.0
2006-04-17 11:40:00,15.37,15.38,15.37,15.37,219600.0,10.3321,10.3388,10.3321,10.3321,219600.0
2006-04-17 11:50:00,15.37,15.38,15.37,15.37,441300.0,10.3321,10.3388,10.3321,10.3321,441300.0
2006-04-17 12:00:00,15.37,15.4,15.35,15.36,569400.0,10.3321,10.3523,10.3187,10.3254,569400.0
2006-04-17 12:10:00,15.36,15.38,15.36,15.37,285300.0,10.3254,10.3388,10.3254,10.3321,285300.0
2006-04-17 12:20:00,15.37,15.37,15.35,15.35,437400.0,10.3321,10.3321,10.3187,10.3187,437400.0
2006-04-17 12:30:00,15.35,15.35,15.3,15.32,644700.0,10.3187,10.3187,10.2851,10.2985,644700.0
2006-04-17 12:40:00,15.32,15.33,15.29,15.31,748500.0,10.2985,10.3052,10.2783,10.2918,748500.0
2006-04-17 12:50:00,15.31,15.34,15.3,15.33,301800.0,10.2918,10.3119,10.2851,10.3052,301800.0
2006-04-17 13:00:00,15.33,15.34,15.32,15.33,534900.0,10.3052,10.3119,10.2985,10.3052,534900.0
2006-04-17 13:10:00,15.33,15.33,15.3,15.3,551100.0,10.3052,10.3052,10.2851,10.2851,551100.0
2006-04-17 13:20:00,15.3,15.3,15.27,15.28,380100.0,10.2851,10.2851,10.2649,10.2716,380100.0
2006-04-17 13:30:00,15.28,15.29,15.26,15.27,750900.0,10.2716,10.2783,10.2582,10.2649,750900.0
2006-04-17 13:40:00,15.27,15.29,15.27,15.29,622200.0,10.2649,10.2783,10.2649,10.2783,622200.0
2006-04-17 13:50:00,15.28,15.29,15.22,15.22,835800.0,10.2716,10.2783,10.2313,10.2313,835800.0
2006-04-17 14:00:00,15.22,15.25,15.21,15.25,783600.0,10.2313,10.2514,10.2246,10.2514,783600.0
2006-04-17 14:10:00,15.24,15.25,15.23,15.24,683100.0,10.2447,10.2514,10.238,10.2447,683100.0
2006-04-17 14:20:00,15.24,15.24,15.22,15.23,734400.0,10.2447,10.2447,10.2313,10.238,734400.0
2006-04-17 14:30:00,15.23,15.25,15.23,15.25,457500.0,10.238,10.2514,10.238,10.2514,457500.0
2006-04-17 14:40:00,15.25,15.25,15.23,15.23,787200.0,10.2514,10.2514,10.238,10.238,787200.0
2006-04-17 14:50:00,15.23,15.27,15.23,15.27,416700.0,10.238,10.2649,10.238,10.2649,416700.0
2006-04-17 15:00:00,15.27,15.28,15.25,15.27,746400.0,10.2649,10.2716,10.2514,10.2649,746400.0
2006-04-17 15:10:00,15.27,15.3,15.27,15.29,786600.0,10.2649,10.2851,10.2649,10.2783,786600.0
2006-04-17 15:20:00,15.3,15.31,15.28,15.31,1080600.0,10.2851,10.2918,10.2716,10.2918,1080600.0
2006-04-17 15:30:00,15.31,15.33,15.29,15.31,902400.0,10.2918,10.3052,10.2783,10.2918,902400.0
2006-04-17 15:40:00,15.31,15.31,15.27,15.27,611100.0,10.2918,10.2918,10.2649,10.2649,611100.0
2006-04-17 15:50:00,15.27,15.29,15.26,15.28,787500.0,10.2649,10.2783,10.2582,10.2716,787500.0
2006-04-18 09:30:00,15.38,15.38,15.36,15.38,1219500.0,10.3388,10.3388,10.3254,10.3388,1219500.0
2006-04-18 09:40:00,15.38,15.42,15.36,15.41,1315500.0,10.3388,10.3657,10.3254,10.359,1315500.0
2006-04-18 09:50:00,15.41,15.42,15.38,15.42,2156100.0,10.359,10.3657,10.3388,10.3657,2156100.0
2006-04-18 10:00:00,15.42,15.43,15.4,15.41,695100.0,10.3657,10.3724,10.3523,10.359,695100.0
2006-04-18 10:10:00,15.41,15.41,15.4,15.4,691800.0,10.359,10.359,10.3523,10.3523,691800.0
2006-04-18 10:20:00,15.4,15.43,15.4,15.42,712200.0,10.3523,10.3724,10.3523,10.3657,712200.0
2006-04-18 10:30:00,15.42,15.42,15.4,15.41,611400.0,10.3657,10.3657,10.3523,10.359,611400.0
2006-04-18 10:40:00,15.41,15.41,15.38,15.38,678300.0,10.359,10.359,10.3388,10.3388,678300.0
2006-04-18 10:50:00,15.38,15.39,15.38,15.38,309600.0,10.3388,10.3456,10.3388,10.3388,309600.0
2006-04-18 11:00:00,15.38,15.4,15.37,15.39,426900.0,10.3388,10.3523,10.3321,10.3456,426900.0
2006-04-18 11:10:00,15.39,15.41,15.38,15.41,410100.0,10.3456,10.359,10.3388,10.359,410100.0
2006-04-18 11:20:00,15.41,15.41,15.39,15.41,374400.0,10.359,10.359,10.3456,10.359,374400.0
2006-04-18 11:30:00,15.41,15.43,15.4,15.43,516900.0,10.359,10.3724,10.3523,10.3724,516900.0
2006-04-18 11:40:00,15.43,15.43,15.4,15.42,469800.0,10.3724,10.3724,10.3523,10.3657,469800.0
2006-04-18 11:50:00,15.43,15.45,15.42,15.44,627900.0,10.3724,10.3859,10.3657,10.3792,627900.0
2006-04-18 12:00:00,15.44,15.45,15.42,15.44,347100.0,10.3792,10.3859,10.3657,10.3792,347100.0
2006-04-18 12:10:00,15.44,15.45,15.43,15.43,413400.0,10.3792,10.3859,10.3724,10.3724,413400.0
2006-04-18 12:20:00,15.43,15.44,15.4,15.41,428400.0,10.3724,10.3792,10.3523,10.359,428400.0
2006-04-18 12:30:00,15.41,15.41,15.37,15.38,335100.0,10.359,10.359,10.3321,10.3388,335100.0
2006-04-18 12:40:00,15.38,15.39,15.37,15.39,566700.0,10.3388,10.3456,10.3321,10.3456,566700.0
2006-04-18 12:50:00,15.39,15.41,15.39,15.41,259500.0,10.3456,10.359,10.3456,10.359,259500.0
2006-04-18 13:00:00,15.42,15.42,15.4,15.41,654300.0,10.3657,10.3657,10.3523,10.359,654300.0
2006-04-18 13:10:00,15.41,15.42,15.4,15.41,312000.0,10.359,10.3657,10.3523,10.359,312000.0
2006-04-18 13:20:00,15.41,15.42,15.4,15.41,466800.0,10.359,10.3657,10.3523,10.359,466800.0
2006-04-18 13:30:00,15.42,15.42,15.41,15.42,542400.0,10.3657,10.3657,10.359,10.3657,542400.0
2006-04-18 13:40:00,15.42,15.42,15.4,15.41,669300.0,10.3657,10.3657,10.3523,10.359,669300.0
2006-04-18 13:50:00,15.41,15.41,15.4,15.4,461100.0,10.359,10.359,10.3523,10.3523,461100.0
2006-04-18 14:00:00,15.4,15.51,15.4,15.47,1633800.0,10.3523,10.4262,10.3523,10.3993,1633800.0
2006-04-18 14:10:00,15.47,15.48,15.41,15.45,626100.0,10.3993,10.4061,10.359,10.3859,626100.0
2006-04-18 14:20:00,15.46,15.47,15.43,15.46,1115100.0,10.3926,10.3993,10.3724,10.3926,1115100.0
2006-04-18 14:30:00,15.46,15.48,15.42,15.42,1047000.0,10.3926,10.4061,10.3657,10.3657,1047000.0
2006-04-18 14:40:00,15.42,15.44,15.41,15.41,798300.0,10.3657,10.3792,10.359,10.359,798300.0
2006-04-18 14:50:00,15.42,15.45,15.41,15.43,646200.0,10.3657,10.3859,10.359,10.3724,646200.0
2006-04-18 15:00:00,15.43,15.47,15.42,15.46,561000.0,10.3724,10.3993,10.3657,10.3926,561000.0
2006-04-18 15:10:00,15.46,15.48,15.45,15.46,1071900.0,10.3926,10.4061,10.3859,10.3926,1071900.0
2006-04-18 15:20:00,15.46,15.47,15.45,15.46,654600.0,10.3926,10.3993,10.3859,10.3926,654600.0
2006-04-18 15:30:00,15.46,15.47,15.45,15.47,1209300.0,10.3926,10.3993,10.3859,10.3993,1209300.0
2006-04-18 15:40:00,15.47,15.49,15.47,15.47,1340100.0,10.3993,10.4128,10.3993,10.3993,1340100.0
2006-04-18 15:50:00,15.47,15.47,15.45,15.46,1238700.0,10.3993,10.3993,10.3859,10.3926,1238700.0
2006-04-19 09:30:00,15.44,15.52,15.44,15.51,1320000.0,10.3792,10.4329,10.3792,10.4262,1320000.0
2006-04-19 09:40:00,15.51,15.52,15.46,15.46,638400.0,10.4262,10.4329,10.3926,10.3926,638400.0
2006-04-19 09:50:00,15.46,15.57,15.46,15.56,1725600.0,10.3926,10.4666,10.3926,10.4598,1725600.0
2006-04-19 10:00:00,15.56,15.56,15.48,15.48,1563300.0,10.4598,10.4598,10.4061,10.4061,1563300.0
2006-04-19 10:10:00,15.47,15.49,15.44,15.48,876000.0,10.3993,10.4128,10.3792,10.4061,876000.0
2006-04-19 10:20:00,15.47,15.48,15.46,15.47,674100.0,10.3993,10.4061,10.3926,10.3993,674100.0
2006-04-19 10:30:00,15.47,15.48,15.44,15.45,1616700.0,10.3993,10.4061,10.3792,10.3859,1616700.0
2006-04-19 10:40:00,15.45,15.48,15.43,15.46,640800.0,10.3859,10.4061,10.3724,10.3926,640800.0
2006-04-19 10:50:00,15.46,15.47,15.45,15.46,725700.0,10.3926,10.3993,10.3859,10.3926,725700.0
2006-04-19 11:00:00,15.45,15.5,15.45,15.5,921000.0,10.3859,10.4195,10.3859,10.4195,921000.0
2006-04-19 11:10:00,15.5,15.5,15.46,15.46,658200.0,10.4195,10.4195,10.3926,10.3926,658200.0
2006-04-19 11:20:00,15.46,15.51,15.46,15.51,650100.0,10.3926,10.4262,10.3926,10.4262,650100.0
2006-04-19 11:30:00,15.51,15.53,15.51,15.52,908400.0,10.4262,10.4397,10.4262,10.4329,908400.0
2006-04-19 11:40:00,15.51,15.52,15.49,15.52,607500.0,10.4262,10.4329,10.4128,10.4329,607500.0
2006-04-19 11:50:00,15.52,15.53,15.5,15.51,491100.0,10.4329,10.4397,10.4195,10.4262,491100.0
2006-04-19 12:00:00,15.52,15.55,15.51,15.55,600900.0,10.4329,10.4531,10.4262,10.4531,600900.0
2006-04-19 12:10:00,15.55,15.55,15.53,15.54,439800.0,10.4531,10.4531,10.4397,10.4464,439800.0
2006-04-19 12:20:00,15.54,15.56,15.54,15.56,526200.0,10.4464,10.4598,10.4464,10.4598,526200.0
2006-04-19 12:30:00,15.56,15.56,15.53,15.54,397800.0,10.4598,10.4598,10.4397,10.4464,397800.0
2006-04-19 12:40:00,15.54,15.55,15.52,15.52,358800.0,10.4464,10.4531,10.4329,10.4329,358800.0
2006-04-19 12:50:00,15.52,15.54,15.51,15.52,335100.0,10.4329,10.4464,10.4262,10.4329,335100.0
2006-04-19 13:00:00,15.52,15.54,15.49,15.52,528300.0,10.4329,10.4464,10.4128,10.4329,528300.0
2006-04-19 13:10:00,15.52,15.55,15.51,15.54,262200.0,10.4329,10.4531,10.4262,10.4464,262200.0
2006-04-19 13:20:00,15.54,15.54,15.48,15.49,531300.0,10.4464,10.4464,10.4061,10.4128,531300.0
2006-04-19 13:30:00,15.48,15.51,15.46,15.46,660900.0,10.4061,10.4262,10.3926,10.3926,660900.0
2006-04-19 13:40:00,15.46,15.47,15.45,15.45,594300.0,10.3926,10.3993,10.3859,10.3859,594300.0
2006-04-19 13:50:00,15.45,15.47,15.43,15.44,615000.0,10.3859,10.3993,10.3724,10.3792,615000.0
2006-04-19 14:00:00,15.44,15.46,15.42,15.42,686400.0,10.3792,10.3926,10.3657,10.3657,686400.0
2006-04-19 14:10:00,15.42,15.45,15.42,15.45,840000.0,10.3657,10.3859,10.3657,10.3859,840000.0
2006-04-19 14:20:00,15.45,15.48,15.45,15.47,503100.0,10.3859,10.4061,10.3859,10.3993,503100.0
2006-04-19 14:30:00,15.47,15.47,15.46,15.47,417900.0,10.3993,10.3993,10.3926,10.3993,417900.0
2006-04-19 14:40:00,15.47,15.5,15.47,15.47,489900.0,10.3993,10.4195,10.3993,10.3993,489900.0
2006-04-19 14:50:00,15.47,15.5,15.47,15.48,473100.0,10.3993,10.4195,10.3993,10.4061,473100.0
2006-04-19 15:00:00,15.48,15.5,15.47,15.48,531600.0,10.4061,10.4195,10.3993,10.4061,531600.0
2006-04-19 15:10:00,15.49,15.51,15.48,15.49,832800.0,10.4128,10.4262,10.4061,10.4128,832800.0
2006-04-19 15:20:00,15.49,15.5,15.48,15.49,503700.0,10.4128,10.4195,10.4061,10.4128,503700.0
2006-04-19 15:30:00,15.49,15.52,15.49,15.51,690000.0,10.4128,10.4329,10.4128,10.4262,690000.0
2006-04-19 15:40:00,15.52,15.52,15.49,15.52,871800.0,10.4329,10.4329,10.4128,10.4329,871800.0
2006-04-19 15:50:00,15.52,15.52,15.49,15.49,1314600.0,10.4329,10.4329,10.4128,10.4128,1314600.0
2006-04-20 09:30:00,15.46,15.5,15.43,15.43,1146300.0,10.3926,10.4195,10.3724,10.3724,1146300.0
2006-04-20 09:40:00,15.44,15.46,15.42,15.44,546300.0,10.3792,10.3926,10.3657,10.3792,546300.0
2006-04-20 09:50:00,15.44,15.46,15.42,15.42,381000.0,10.3792,10.3926,10.3657,10.3657,381000.0
2006-04-20 10:00:00,15.43,15.46,15.42,15.44,603900.0,10.3724,10.3926,10.3657,10.3792,603900.0
2006-04-20 10:10:00,15.44,15.49,15.44,15.49,1497300.0,10.3792,10.4128,10.3792,10.4128,1497300.0
2006-04-20 10:20:00,15.5,15.57,15.49,15.54,1307700.0,10.4195,10.4666,10.4128,10.4464,1307700.0
2006-04-20 10:30:00,15.54,15.55,15.5,15.5,537900.0,10.4464,10.4531,10.4195,10.4195,537900.0
2006-04-20 10:40:00,15.5,15.53,15.49,15.52,690600.0,10.4195,10.4397,10.4128,10.4329,690600.0
2006-04-20 10:50:00,15.52,15.53,15.49,15.5,1145100.0,10.4329,10.4397,10.4128,10.4195,1145100.0
2006-04-20 11:00:00,15.5,15.52,15.49,15.52,1044300.0,10.4195,10.4329,10.4128,10.4329,1044300.0
2006-04-20 11:10:00,15.51,15.52,15.45,15.48,676500.0,10.4262,10.4329,10.3859,10.4061,676500.0
2006-04-20 11:20:00,15.47,15.5,15.46,15.48,584400.0,10.3993,10.4195,10.3926,10.4061,584400.0
2006-04-20 11:30:00,15.49,15.5,15.47,15.5,474900.0,10.4128,10.4195,10.3993,10.4195,474900.0
2006-04-20 11:40:00,15.5,15.5,15.47,15.48,698100.0,10.4195,10.4195,10.3993,10.4061,698100.0
2006-04-20 11:50:00,15.48,15.49,15.47,15.48,300300.0,10.4061,10.4128,10.3993,10.4061,300300.0
2006-04-20 12:00:00,15.48,15.48,15.45,15.47,516600.0,10.4061,10.4061,10.3859,10.3993,516600.0
2006-04-20 12:10:00,15.47,15.48,15.44,15.45,547800.0,10.3993,10.4061,10.3792,10.3859,547800.0
2006-04-20 12:20:00,15.45,15.46,15.44,15.44,434100.0,10.3859,10.3926,10.3792,10.3792,434100.0
2006-04-20 12:30:00,15.44,15.47,15.44,15.46,494400.0,10.3792,10.3993,10.3792,10.3926,494400.0
2006-04-20 12:40:00,15.46,15.47,15.45,15.46,245400.0,10.3926,10.3993,10.3859,10.3926,245400.0
2006-04-20 12:50:00,15.46,15.48,15.46,15.48,398400.0,10.3926,10.4061,10.3926,10.4061,398400.0
2006-04-20 13:00:00,15.48,15.48,15.46,15.46,201000.0,10.4061,10.4061,10.3926,10.3926,201000.0
2006-04-20 13:10:00,15.46,15.47,15.45,15.46,281400.0,10.3926,10.3993,10.3859,10.3926,281400.0
2006-04-20 13:20:00,15.46,15.47,15.44,15.46,527100.0,10.3926,10.3993,10.3792,10.3926,527100.0
2006-04-20 13:30:00,15.45,15.47,15.44,15.46,321600.0,10.3859,10.3993,10.3792,10.3926,321600.0
2006-04-20 13:40:00,15.46,15.47,15.45,15.46,208800.0,10.3926,10.3993,10.3859,10.3926,208800.0
2006-04-20 13:50:00,15.46,15.47,15.45,15.46,167400.0,10.3926,10.3993,10.3859,10.3926,167400.0
2006-04-20 14:00:00,15.46,15.47,15.45,15.46,181500.0,10.3926,10.3993,10.3859,10.3926,181500.0
2006-04-20 14:10:00,15.46,15.47,15.44,15.44,209100.0,10.3926,10.3993,10.3792,10.3792,209100.0
2006-04-20 14:20:00,15.44,15.47,15.44,15.46,195900.0,10.3792,10.3993,10.3792,10.3926,195900.0
2006-04-20 14:30:00,15.46,15.48,15.45,15.45,327900.0,10.3926,10.4061,10.3859,10.3859,327900.0
2006-04-20 14:40:00,15.45,15.47,15.45,15.45,1173000.0,10.3859,10.3993,10.3859,10.3859,1173000.0
2006-04-20 14:50:00,15.45,15.46,15.44,15.44,312900.0,10.3859,10.3926,10.3792,10.3792,312900.0
2006-04-20 15:00:00,15.44,15.45,15.43,15.44,954000.0,10.3792,10.3859,10.3724,10.3792,954000.0
2006-04-20 15:10:00,15.43,15.45,15.43,15.44,666000.0,10.3724,10.3859,10.3724,10.3792,666000.0
2006-04-20 15:20:00,15.44,15.45,15.43,15.44,688800.0,10.3792,10.3859,10.3724,10.3792,688800.0
2006-04-20 15:30:00,15.44,15.45,15.42,15.43,1036800.0,10.3792,10.3859,10.3657,10.3724,1036800.0
2006-04-20 15:40:00,15.43,15.44,15.42,15.44,1356000.0,10.3724,10.3792,10.3657,10.3792,1356000.0
2006-04-20 15:50:00,15.43,15.47,15.43,15.47,1998600.0,10.3724,10.3993,10.3724,10.3993,1998600.0
2006-04-21 09:30:00,15.53,15.53,15.46,15.47,3171300.0,10.4397,10.4397,10.3926,10.3993,3171300.0
2006-04-21 09:40:00,15.47,15.48,15.44,15.45,749400.0,10.3993,10.4061,10.3792,10.3859,749400.0
2006-04-21 09:50:00,15.45,15.46,15.44,15.45,1347000.0,10.3859,10.3926,10.3792,10.3859,1347000.0
2006-04-21 10:00:00,15.45,15.47,15.45,15.45,406800.0,10.3859,10.3993,10.3859,10.3859,406800.0
2006-04-21 10:10:00,15.46,15.48,15.45,15.46,528000.0,10.3926,10.4061,10.3859,10.3926,528000.0
2006-04-21 10:20:00,15.46,15.46,15.45,15.46,536400.0,10.3926,10.3926,10.3859,10.3926,536400.0
2006-04-21 10:30:00,15.46,15.47,15.45,15.47,325800.0,10.3926,10.3993,10.3859,10.3993,325800.0
2006-04-21 10:40:00,15.47,15.48,15.46,15.48,416700.0,10.3993,10.4061,10.3926,10.4061,416700.0
2006-04-21 10:50:00,15.48,15.48,15.46,15.47,474000.0,10.4061,10.4061,10.3926,10.3993,474000.0
2006-04-21 11:00:00,15.47,15.48,15.46,15.47,349500.0,10.3993,10.4061,10.3926,10.3993,349500.0
2006-04-21 11:10:00,15.47,15.48,15.45,15.47,261900.0,10.3993,10.4061,10.3859,10.3993,261900.0
2006-04-21 11:20:00,15.47,15.48,15.46,15.46,346200.0,10.3993,10.4061,10.3926,10.3926,346200.0
2006-04-21 11:30:00,15.46,15.48,15.46,15.47,277800.0,10.3926,10.4061,10.3926,10.3993,277800.0
2006-04-21 11:40:00,15.47,15.49,15.47,15.48,413400.0,10.3993,10.4128,10.3993,10.4061,413400.0
2006-04-21 11:50:00,15.48,15.49,15.47,15.47,241500.0,10.4061,10.4128,10.3993,10.3993,241500.0
2006-04-21 12:00:00,15.47,15.48,15.46,15.48,327900.0,10.3993,10.4061,10.3926,10.4061,327900.0
2006-04-21 12:10:00,15.48,15.48,15.45,15.46,624600.0,10.4061,10.4061,10.3859,10.3926,624600.0
2006-04-21 12:20:00,15.46,15.47,15.45,15.46,175200.0,10.3926,10.3993,10.3859,10.3926,175200.0
2006-04-21 12:30:00,15.46,15.46,15.45,15.46,183000.0,10.3926,10.3926,10.3859,10.3926,183000.0
2006-04-21 12:40:00,15.46,15.46,15.45,15.45,519900.0,10.3926,10.3926,10.3859,10.3859,519900.0
2006-04-21 12:50:00,15.45,15.45,15.43,15.43,390000.0,10.3859,10.3859,10.3724,10.3724,390000.0
2006-04-21 13:00:00,15.43,15.44,15.43,15.43,381600.0,10.3724,10.3792,10.3724,10.3724,381600.0
2006-04-21 13:10:00,15.43,15.44,15.41,15.41,274800.0,10.3724,10.3792,10.359,10.359,274800.0
2006-04-21 13:20:00,15.42,15.42,15.35,15.35,848100.0,10.3657,10.3657,10.3187,10.3187,848100.0
2006-04-21 13:30:00,15.36,15.37,15.35,15.36,269700.0,10.3254,10.3321,10.3187,10.3254,269700.0
2006-04-21 13:40:00,15.36,15.36,15.31,15.32,894000.0,10.3254,10.3254,10.2918,10.2985,894000.0
2006-04-21 13:50:00,15.32,15.33,15.3,15.3,726600.0,10.2985,10.3052,10.2851,10.2851,726600.0
2006-04-21 14:00:00,15.3,15.31,15.28,15.28,813600.0,10.2851,10.2918,10.2716,10.2716,813600.0
2006-04-21 14:10:00,15.28,15.31,15.26,15.29,1877700.0,10.2716,10.2918,10.2582,10.2783,1877700.0
2006-04-21 14:20:00,15.29,15.31,15.27,15.3,1537200.0,10.2783,10.2918,10.2649,10.2851,1537200.0
2006-04-21 14:30:00,15.3,15.3,15.26,15.28,1443000.0,10.2851,10.2851,10.2582,10.2716,1443000.0
2006-04-21 14:40:00,15.27,15.29,15.27,15.28,765000.0,10.2649,10.2783,10.2649,10.2716,765000.0
2006-04-21 14:50:00,15.29,15.29,15.26,15.27,630300.0,10.2783,10.2783,10.2582,10.2649,630300.0
2006-04-21 15:00:00,15.27,15.27,15.25,15.25,833100.0,10.2649,10.2649,10.2514,10.2514,833100.0
2006-04-21 15:10:00,15.25,15.26,15.24,15.25,885900.0,10.2514,10.2582,10.2447,10.2514,885900.0
2006-04-21 15:20:00,15.25,15.25,15.23,15.24,988500.0,10.2514,10.2514,10.238,10.2447,988500.0
2006-04-21 15:30:00,15.24,15.25,15.23,15.23,1006500.0,10.2447,10.2514,10.238,10.238,1006500.0
2006-04-21 15:40:00,15.23,15.28,15.23,15.26,1145700.0,10.238,10.2716,10.238,10.2582,1145700.0
2006-04-21 15:50:00,15.26,15.28,15.26,15.28,1283700.0,10.2582,10.2716,10.2582,10.2716,1283700.0
2006-04-24 09:30:00,15.21,15.23,15.16,15.17,1358700.0,10.2246,10.238,10.1909,10.1977,1358700.0
2006-04-24 09:40:00,15.16,15.18,15.13,15.15,2141100.0,10.1909,10.2044,10.1708,10.1842,2141100.0
2006-04-24 09:50:00,15.14,15.19,15.14,15.15,1330500.0,10.1775,10.2111,10.1775,10.1842,1330500.0
2006-04-24 10:00:00,15.15,15.17,15.13,15.17,1207800.0,10.1842,10.1977,10.1708,10.1977,1207800.0
2006-04-24 10:10:00,15.16,15.18,15.15,15.18,925500.0,10.1909,10.2044,10.1842,10.2044,925500.0
2006-04-24 10:20:00,15.18,15.2,15.17,15.18,428100.0,10.2044,10.2178,10.1977,10.2044,428100.0
2006-04-24 10:30:00,15.18,15.22,15.18,15.21,449700.0,10.2044,10.2313,10.2044,10.2246,449700.0
2006-04-24 10:40:00,15.21,15.23,15.2,15.21,1760100.0,10.2246,10.238,10.2178,10.2246,1760100.0
2006-04-24 10:50:00,15.21,15.25,15.19,15.19,477900.0,10.2246,10.2514,10.2111,10.2111,477900.0
2006-04-24 11:00:00,15.19,15.21,15.17,15.18,348600.0,10.2111,10.2246,10.1977,10.2044,348600.0
2006-04-24 11:10:00,15.18,15.2,15.17,15.17,333900.0,10.2044,10.2178,10.1977,10.1977,333900.0
2006-04-24 11:20:00,15.18,15.2,15.17,15.18,318000.0,10.2044,10.2178,10.1977,10.2044,318000.0
2006-04-24 11:30:00,15.18,15.22,15.17,15.21,747000.0,10.2044,10.2313,10.1977,10.2246,747000.0
2006-04-24 11:40:00,15.2,15.21,15.18,15.2,367500.0,10.2178,10.2246,10.2044,10.2178,367500.0
2006-04-24 11:50:00,15.2,15.21,15.19,15.2,528900.0,10.2178,10.2246,10.2111,10.2178,528900.0
2006-04-24 12:00:00,15.2,15.22,15.19,15.19,436800.0,10.2178,10.2313,10.2111,10.2111,436800.0
2006-04-24 12:10:00,15.2,15.21,15.19,15.19,280500.0,10.2178,10.2246,10.2111,10.2111,280500.0
2006-04-24 12:20:00,15.19,15.19,15.18,15.18,210600.0,10.2111,10.2111,10.2044,10.2044,210600.0
2006-04-24 12:30:00,15.18,15.19,15.17,15.19,341400.0,10.2044,10.2111,10.1977,10.2111,341400.0
2006-04-24 12:40:00,15.19,15.2,15.18,15.19,224400.0,10.2111,10.2178,10.2044,10.2111,224400.0
2006-04-24 12:50:00,15.19,15.23,15.18,15.21,545400.0,10.2111,10.238,10.2044,10.2246,545400.0
2006-04-24 13:00:00,15.21,15.22,15.19,15.2,590700.0,10.2246,10.2313,10.2111,10.2178,590700.0
2006-04-24 13:10:00,15.2,15.2,15.17,15.18,360900.0,10.2178,10.2178,10.1977,10.2044,360900.0
2006-04-24 13:20:00,15.18,15.2,15.17,15.19,280200.0,10.2044,10.2178,10.1977,10.2111,280200.0
2006-04-24 13:30:00,15.19,15.2,15.17,15.18,195300.0,10.2111,10.2178,10.1977,10.2044,195300.0
2006-04-24 13:40:00,15.18,15.23,15.18,15.22,409800.0,10.2044,10.238,10.2044,10.2313,409800.0
2006-04-24 13:50:00,15.22,15.25,15.21,15.23,525900.0,10.2313,10.2514,10.2246,10.238,525900.0
2006-04-24 14:00:00,15.23,15.23,15.21,15.22,887400.0,10.238,10.238,10.2246,10.2313,887400.0
2006-04-24 14:10:00,15.22,15.22,15.18,15.19,812100.0,10.2313,10.2313,10.2044,10.2111,812100.0
2006-04-24 14:20:00,15.19,15.2,15.17,15.17,456300.0,10.2111,10.2178,10.1977,10.1977,456300.0
2006-04-24 14:30:00,15.17,15.18,15.17,15.17,393600.0,10.1977,10.2044,10.1977,10.1977,393600.0
2006-04-24 14:40:00,15.17,15.18,15.17,15.17,540900.0,10.1977,10.2044,10.1977,10.1977,540900.0
2006-04-24 14:50:00,15.17,15.18,15.17,15.17,623100.0,10.1977,10.2044,10.1977,10.1977,623100.0
2006-04-24 15:00:00,15.18,15.2,15.17,15.19,431100.0,10.2044,10.2178,10.1977,10.2111,431100.0
2006-04-24 15:10:00,15.19,15.2,15.18,15.2,373800.0,10.2111,10.2178,10.2044,10.2178,373800.0
2006-04-24 15:20:00,15.19,15.22,15.19,15.2,697800.0,10.2111,10.2313,10.2111,10.2178,697800.0
2006-04-24 15:30:00,15.2,15.22,15.2,15.21,719700.0,10.2178,10.2313,10.2178,10.2246,719700.0
2006-04-24 15:40:00,15.21,15.21,15.18,15.18,1155300.0,10.2246,10.2246,10.2044,10.2044,1155300.0
2006-04-24 15:50:00,15.18,15.19,15.18,15.19,1462500.0,10.2044,10.2111,10.2044,10.2111,1462500.0
2006-04-25 09:30:00,15.22,15.23,15.17,15.18,1054500.0,10.2313,10.238,10.1977,10.2044,1054500.0
2006-04-25 09:40:00,15.18,15.23,15.17,15.19,396900.0,10.2044,10.238,10.1977,10.2111,396900.0
2006-04-25 09:50:00,15.19,15.23,15.17,15.21,697800.0,10.2111,10.238,10.1977,10.2246,697800.0
2006-04-25 10:00:00,15.21,15.23,15.2,15.23,1112400.0,10.2246,10.238,10.2178,10.238,1112400.0
2006-04-25 10:10:00,15.22,15.24,15.21,15.21,574200.0,10.2313,10.2447,10.2246,10.2246,574200.0
2006-04-25 10:20:00,15.21,15.21,15.18,15.19,696000.0,10.2246,10.2246,10.2044,10.2111,696000.0
2006-04-25 10:30:00,15.19,15.23,15.17,15.22,1135200.0,10.2111,10.238,10.1977,10.2313,1135200.0
2006-04-25 10:40:00,15.22,15.29,15.21,15.28,1770900.0,10.2313,10.2783,10.2246,10.2716,1770900.0
2006-04-25 10:50:00,15.28,15.28,15.24,15.27,919200.0,10.2716,10.2716,10.2447,10.2649,919200.0
2006-04-25 11:00:00,15.26,15.3,15.25,15.3,847200.0,10.2582,10.2851,10.2514,10.2851,847200.0
2006-04-25 11:10:00,15.3,15.31,15.25,15.25,558900.0,10.2851,10.2918,10.2514,10.2514,558900.0
2006-04-25 11:20:00,15.25,15.27,15.24,15.26,543600.0,10.2514,10.2649,10.2447,10.2582,543600.0
2006-04-25 11:30:00,15.26,15.27,15.23,15.23,481200.0,10.2582,10.2649,10.238,10.238,481200.0
2006-04-25 11:40:00,15.23,15.24,15.2,15.2,2264100.0,10.238,10.2447,10.2178,10.2178,2264100.0
2006-04-25 11:50:00,15.2,15.22,15.19,15.21,568200.0,10.2178,10.2313,10.2111,10.2246,568200.0
2006-04-25 12:00:00,15.21,15.21,15.18,15.19,559200.0,10.2246,10.2246,10.2044,10.2111,559200.0
2006-04-25 12:10:00,15.19,15.21,15.18,15.2,341700.0,10.2111,10.2246,10.2044,10.2178,341700.0
2006-04-25 12:20:00,15.2,15.21,15.2,15.2,317100.0,10.2178,10.2246,10.2178,10.2178,317100.0
2006-04-25 12:30:00,15.2,15.21,15.19,15.19,339900.0,10.2178,10.2246,10.2111,10.2111,339900.0
2006-04-25 12:40:00,15.19,15.2,15.19,15.2,259800.0,10.2111,10.2178,10.2111,10.2178,259800.0
2006-04-25 12:50:00,15.2,15.2,15.18,15.19,439200.0,10.2178,10.2178,10.2044,10.2111,439200.0
2006-04-25 13:00:00,15.19,15.2,15.17,15.19,1141500.0,10.2111,10.2178,10.1977,10.2111,1141500.0
2006-04-25 13:10:00,15.19,15.21,15.18,15.2,481500.0,10.2111,10.2246,10.2044,10.2178,481500.0
2006-04-25 13:20:00,15.2,15.21,15.18,15.2,497400.0,10.2178,10.2246,10.2044,10.2178,497400.0
2006-04-25 13:30:00,15.2,15.21,15.19,15.2,341100.0,10.2178,10.2246,10.2111,10.2178,341100.0
2006-04-25 13:40:00,15.2,15.21,15.19,15.21,306000.0,10.2178,10.2246,10.2111,10.2246,306000.0
2006-04-25 13:50:00,15.2,15.21,15.2,15.21,261600.0,10.2178,10.2246,10.2178,10.2246,261600.0
2006-04-25 14:00:00,15.21,15.22,15.19,15.19,325500.0,10.2246,10.2313,10.2111,10.2111,325500.0
2006-04-25 14:10:00,15.2,15.2,15.19,15.2,290100.0,10.2178,10.2178,10.2111,10.2178,290100.0
2006-04-25 14:20:00,15.2,15.21,15.19,15.2,490200.0,10.2178,10.2246,10.2111,10.2178,490200.0
2006-04-25 14:30:00,15.19,15.21,15.19,15.21,605700.0,10.2111,10.2246,10.2111,10.2246,605700.0
2006-04-25 14:40:00,15.21,15.24,15.21,15.23,540300.0,10.2246,10.2447,10.2246,10.238,540300.0
2006-04-25 14:50:00,15.23,15.23,15.2,15.22,567600.0,10.238,10.238,10.2178,10.2313,567600.0
2006-04-25 15:00:00,15.22,15.23,15.21,15.22,368100.0,10.2313,10.238,10.2246,10.2313,368100.0
2006-04-25 15:10:00,15.23,15.23,15.2,15.21,477600.0,10.238,10.238,10.2178,10.2246,477600.0
2006-04-25 15:20:00,15.21,15.23,15.21,15.22,354000.0,10.2246,10.238,10.2246,10.2313,354000.0
2006-04-25 15:30:00,15.22,15.23,15.21,15.21,735300.0,10.2313,10.238,10.2246,10.2246,735300.0
2006-04-25 15:40:00,15.21,15.21,15.2,15.2,573600.0,10.2246,10.2246,10.2178,10.2178,573600.0
2006-04-25 15:50:00,15.2,15.21,15.19,15.21,930900.0,10.2178,10.2246,10.2111,10.2246,930900.0
2006-04-26 09:30:00,15.25,15.27,15.22,15.26,1162800.0,10.2514,10.2649,10.2313,10.2582,1162800.0
2006-04-26 09:40:00,15.26,15.29,15.25,15.28,1099800.0,10.2582,10.2783,10.2514,10.2716,1099800.0
2006-04-26 09:50:00,15.28,15.29,15.27,15.28,647700.0,10.2716,10.2783,10.2649,10.2716,647700.0
2006-04-26 10:00:00,15.27,15.29,15.25,15.28,1071900.0,10.2649,10.2783,10.2514,10.2716,1071900.0
2006-04-26 10:10:00,15.28,15.29,15.26,15.29,1270800.0,10.2716,10.2783,10.2582,10.2783,1270800.0
2006-04-26 10:20:00,15.29,15.3,15.28,15.3,1269900.0,10.2783,10.2851,10.2716,10.2851,1269900.0
2006-04-26 10:30:00,15.3,15.32,15.26,15.26,1321800.0,10.2851,10.2985,10.2582,10.2582,1321800.0
2006-04-26 10:40:00,15.27,15.3,15.26,15.26,949500.0,10.2649,10.2851,10.2582,10.2582,949500.0
2006-04-26 10:50:00,15.26,15.3,15.26,15.28,1034400.0,10.2582,10.2851,10.2582,10.2716,1034400.0
2006-04-26 11:00:00,15.28,15.29,15.26,15.28,1167900.0,10.2716,10.2783,10.2582,10.2716,1167900.0
2006-04-26 11:10:00,15.28,15.28,15.26,15.28,606000.0,10.2716,10.2716,10.2582,10.2716,606000.0
2006-04-26 11:20:00,15.27,15.28,15.25,15.26,493800.0,10.2649,10.2716,10.2514,10.2582,493800.0
2006-04-26 11:30:00,15.27,15.28,15.25,15.26,1098300.0,10.2649,10.2716,10.2514,10.2582,1098300.0
2006-04-26 11:40:00,15.26,15.27,15.25,15.25,569400.0,10.2582,10.2649,10.2514,10.2514,569400.0
2006-04-26 11:50:00,15.26,15.27,15.24,15.24,418500.0,10.2582,10.2649,10.2447,10.2447,418500.0
2006-04-26 12:00:00,15.24,15.26,15.22,15.25,975300.0,10.2447,10.2582,10.2313,10.2514,975300.0
2006-04-26 12:10:00,15.26,15.28,15.25,15.26,901800.0,10.2582,10.2716,10.2514,10.2582,901800.0
2006-04-26 12:20:00,15.26,15.27,15.24,15.25,347700.0,10.2582,10.2649,10.2447,10.2514,347700.0
2006-04-26 12:30:00,15.25,15.27,15.25,15.27,533400.0,10.2514,10.2649,10.2514,10.2649,533400.0
2006-04-26 12:40:00,15.26,15.27,15.26,15.26,240300.0,10.2582,10.2649,10.2582,10.2582,240300.0
2006-04-26 12:50:00,15.26,15.27,15.25,15.25,501900.0,10.2582,10.2649,10.2514,10.2514,501900.0
2006-04-26 13:00:00,15.25,15.27,15.25,15.26,676800.0,10.2514,10.2649,10.2514,10.2582,676800.0
2006-04-26 13:10:00,15.27,15.27,15.26,15.27,540300.0,10.2649,10.2649,10.2582,10.2649,540300.0
2006-04-26 13:20:00,15.27,15.27,15.25,15.26,366300.0,10.2649,10.2649,10.2514,10.2582,366300.0
2006-04-26 13:30:00,15.26,15.27,15.25,15.27,268500.0,10.2582,10.2649,10.2514,10.2649,268500.0
2006-04-26 13:40:00,15.27,15.28,15.26,15.27,171600.0,10.2649,10.2716,10.2582,10.2649,171600.0
2006-04-26 13:50:00,15.27,15.28,15.26,15.27,316800.0,10.2649,10.2716,10.2582,10.2649,316800.0
2006-04-26 14:00:00,15.27,15.28,15.25,15.26,526800.0,10.2649,10.2716,10.2514,10.2582,526800.0
2006-04-26 14:10:00,15.26,15.28,15.26,15.27,353400.0,10.2582,10.2716,10.2582,10.2649,353400.0
2006-04-26 14:20:00,15.27,15.3,15.27,15.29,587700.0,10.2649,10.2851,10.2649,10.2783,587700.0
2006-04-26 14:30:00,15.3,15.3,15.29,15.3,485400.0,10.2851,10.2851,10.2783,10.2851,485400.0
2006-04-26 14:40:00,15.3,15.32,15.3,15.31,802500.0,10.2851,10.2985,10.2851,10.2918,802500.0
2006-04-26 14:50:00,15.31,15.32,15.3,15.31,777900.0,10.2918,10.2985,10.2851,10.2918,777900.0
2006-04-26 15:00:00,15.32,15.34,15.32,15.34,1299600.0,10.2985,10.3119,10.2985,10.3119,1299600.0
2006-04-26 15:10:00,15.34,15.34,15.3,15.31,1080900.0,10.3119,10.3119,10.2851,10.2918,1080900.0
2006-04-26 15:20:00,15.31,15.33,15.3,15.32,798300.0,10.2918,10.3052,10.2851,10.2985,798300.0
2006-04-26 15:30:00,15.32,15.34,15.32,15.32,807900.0,10.2985,10.3119,10.2985,10.2985,807900.0
2006-04-26 15:40:00,15.33,15.34,15.32,15.32,906900.0,10.3052,10.3119,10.2985,10.2985,906900.0
2006-04-26 15:50:00,15.32,15.33,15.32,15.33,1172700.0,10.2985,10.3052,10.2985,10.3052,1172700.0
2006-04-27 09:30:00,15.26,15.27,15.24,15.24,905700.0,10.2582,10.2649,10.2447,10.2447,905700.0
2006-04-27 09:40:00,15.25,15.28,15.24,15.28,545400.0,10.2514,10.2716,10.2447,10.2716,545400.0
2006-04-27 09:50:00,15.28,15.28,15.24,15.25,693300.0,10.2716,10.2716,10.2447,10.2514,693300.0
2006-04-27 10:00:00,15.26,15.36,15.25,15.34,2306400.0,10.2582,10.3254,10.2514,10.3119,2306400.0
2006-04-27 10:10:00,15.34,15.35,15.27,15.27,1559100.0,10.3119,10.3187,10.2649,10.2649,1559100.0
2006-04-27 10:20:00,15.27,15.33,15.26,15.26,1376700.0,10.2649,10.3052,10.2582,10.2582,1376700.0
2006-04-27 10:30:00,15.25,15.28,15.23,15.23,1078800.0,10.2514,10.2716,10.238,10.238,1078800.0
2006-04-27 10:40:00,15.23,15.24,15.22,15.23,1149600.0,10.238,10.2447,10.2313,10.238,1149600.0
2006-04-27 10:50:00,15.23,15.24,15.22,15.24,991200.0,10.238,10.2447,10.2313,10.2447,991200.0
2006-04-27 11:00:00,15.24,15.26,15.23,15.25,629100.0,10.2447,10.2582,10.238,10.2514,629100.0
2006-04-27 11:10:00,15.24,15.26,15.23,15.23,1024500.0,10.2447,10.2582,10.238,10.238,1024500.0
2006-04-27 11:20:00,15.23,15.26,15.23,15.24,681000.0,10.238,10.2582,10.238,10.2447,681000.0
2006-04-27 11:30:00,15.25,15.25,15.23,15.23,837000.0,10.2514,10.2514,10.238,10.238,837000.0
2006-04-27 11:40:00,15.23,15.26,15.23,15.25,734700.0,10.238,10.2582,10.238,10.2514,734700.0
2006-04-27 11:50:00,15.25,15.29,15.24,15.26,1012500.0,10.2514,10.2783,10.2447,10.2582,1012500.0
2006-04-27 12:00:00,15.26,15.31,15.25,15.27,982800.0,10.2582,10.2918,10.2514,10.2649,982800.0
2006-04-27 12:10:00,15.27,15.3,15.26,15.28,1023600.0,10.2649,10.2851,10.2582,10.2716,1023600.0
2006-04-27 12:20:00,15.28,15.3,15.28,15.29,577800.0,10.2716,10.2851,10.2716,10.2783,577800.0
2006-04-27 12:30:00,15.3,15.31,15.27,15.3,1170600.0,10.2851,10.2918,10.2649,10.2851,1170600.0
2006-04-27 12:40:00,15.3,15.3,15.29,15.29,562500.0,10.2851,10.2851,10.2783,10.2783,562500.0
2006-04-27 12:50:00,15.29,15.31,15.28,15.29,408600.0,10.2783,10.2918,10.2716,10.2783,408600.0
2006-04-27 13:00:00,15.29,15.29,15.25,15.26,1001700.0,10.2783,10.2783,10.2514,10.2582,1001700.0
2006-04-27 13:10:00,15.26,15.27,15.23,15.25,812400.0,10.2582,10.2649,10.238,10.2514,812400.0
2006-04-27 13:20:00,15.26,15.26,15.21,15.25,1920900.0,10.2582,10.2582,10.2246,10.2514,1920900.0
2006-04-27 13:30:00,15.25,15.26,15.24,15.24,652200.0,10.2514,10.2582,10.2447,10.2447,652200.0
2006-04-27 13:40:00,15.24,15.26,15.24,15.25,425100.0,10.2447,10.2582,10.2447,10.2514,425100.0
2006-04-27 13:50:00,15.25,15.27,15.25,15.26,469200.0,10.2514,10.2649,10.2514,10.2582,469200.0
2006-04-27 14:00:00,15.26,15.28,15.25,15.28,534600.0,10.2582,10.2716,10.2514,10.2716,534600.0
2006-04-27 14:10:00,15.28,15.28,15.21,15.26,926400.0,10.2716,10.2716,10.2246,10.2582,926400.0
2006-04-27 14:20:00,15.26,15.27,15.25,15.26,1020600.0,10.2582,10.2649,10.2514,10.2582,1020600.0
2006-04-27 14:30:00,15.26,15.28,15.25,15.26,1173900.0,10.2582,10.2716,10.2514,10.2582,1173900.0
2006-04-27 14:40:00,15.26,15.28,15.26,15.27,658500.0,10.2582,10.2716,10.2582,10.2649,658500.0
2006-04-27 14:50:00,15.27,15.28,15.26,15.27,444900.0,10.2649,10.2716,10.2582,10.2649,444900.0
2006-04-27 15:00:00,15.27,15.28,15.27,15.27,533700.0,10.2649,10.2716,10.2649,10.2649,533700.0
2006-04-27 15:10:00,15.27,15.27,15.25,15.26,1004400.0,10.2649,10.2649,10.2514,10.2582,1004400.0
2006-04-27 15:20:00,15.26,15.26,15.24,15.25,986100.0,10.2582,10.2582,10.2447,10.2514,986100.0
2006-04-27 15:30:00,15.25,15.25,15.22,15.23,873000.0,10.2514,10.2514,10.2313,10.238,873000.0
2006-04-27 15:40:00,15.23,15.24,15.22,15.24,1475700.0,10.238,10.2447,10.2313,10.2447,1475700.0
2006-04-27 15:50:00,15.24,15.26,15.22,15.22,1445700.0,10.2447,10.2582,10.2313,10.2313,1445700.0
2006-04-28 09:30:00,15.19,15.21,15.19,15.19,884400.0,10.2111,10.2246,10.2111,10.2111,884400.0
2006-04-28 09:40:00,15.19,15.2,15.17,15.17,1162500.0,10.2111,10.2178,10.1977,10.1977,1162500.0
2006-04-28 09:50:00,15.17,15.18,15.17,15.18,1202400.0,10.1977,10.2044,10.1977,10.2044,1202400.0
2006-04-28 10:00:00,15.18,15.2,15.16,15.18,1794600.0,10.2044,10.2178,10.1909,10.2044,1794600.0
2006-04-28 10:10:00,15.18,15.22,15.17,15.21,1573800.0,10.2044,10.2313,10.1977,10.2246,1573800.0
2006-04-28 10:20:00,15.21,15.21,15.18,15.2,935400.0,10.2246,10.2246,10.2044,10.2178,935400.0
2006-04-28 10:30:00,15.2,15.2,15.17,15.18,908400.0,10.2178,10.2178,10.1977,10.2044,908400.0
2006-04-28 10:40:00,15.18,15.19,15.17,15.18,623100.0,10.2044,10.2111,10.1977,10.2044,623100.0
2006-04-28 10:50:00,15.19,15.21,15.16,15.16,730500.0,10.2111,10.2246,10.1909,10.1909,730500.0
2006-04-28 11:00:00,15.16,15.18,15.15,15.16,825600.0,10.1909,10.2044,10.1842,10.1909,825600.0
2006-04-28 11:10:00,15.17,15.19,15.15,15.18,862200.0,10.1977,10.2111,10.1842,10.2044,862200.0
2006-04-28 11:20:00,15.18,15.18,15.15,15.16,354600.0,10.2044,10.2044,10.1842,10.1909,354600.0
2006-04-28 11:30:00,15.15,15.17,15.15,15.17,797400.0,10.1842,10.1977,10.1842,10.1977,797400.0
2006-04-28 11:40:00,15.17,15.18,15.17,15.18,437100.0,10.1977,10.2044,10.1977,10.2044,437100.0
2006-04-28 11:50:00,15.17,15.18,15.17,15.17,318900.0,10.1977,10.2044,10.1977,10.1977,318900.0
2006-04-28 12:00:00,15.17,15.18,15.17,15.17,353700.0,10.1977,10.2044,10.1977,10.1977,353700.0
2006-04-28 12:10:00,15.18,15.18,15.17,15.17,295800.0,10.2044,10.2044,10.1977,10.1977,295800.0
2006-04-28 12:20:00,15.17,15.18,15.17,15.18,482100.0,10.1977,10.2044,10.1977,10.2044,482100.0
2006-04-28 12:30:00,15.18,15.18,15.17,15.17,700200.0,10.2044,10.2044,10.1977,10.1977,700200.0
2006-04-28 12:40:00,15.17,15.17,15.14,15.15,627600.0,10.1977,10.1977,10.1775,10.1842,627600.0
2006-04-28 12:50:00,15.15,15.16,15.14,15.15,297300.0,10.1842,10.1909,10.1775,10.1842,297300.0
2006-04-28 13:00:00,15.15,15.16,15.14,15.14,799200.0,10.1842,10.1909,10.1775,10.1775,799200.0
2006-04-28 13:10:00,15.15,15.15,15.13,15.13,910200.0,10.1842,10.1842,10.1708,10.1708,910200.0
2006-04-28 13:20:00,15.13,15.13,15.11,15.12,669000.0,10.1708,10.1708,10.1573,10.1641,669000.0
2006-04-28 13:30:00,15.12,15.12,15.1,15.1,587700.0,10.1641,10.1641,10.1506,10.1506,587700.0
2006-04-28 13:40:00,15.1,15.11,15.09,15.09,763500.0,10.1506,10.1573,10.1439,10.1439,763500.0
2006-04-28 13:50:00,15.09,15.13,15.09,15.1,1041000.0,10.1439,10.1708,10.1439,10.1506,1041000.0
2006-04-28 14:00:00,15.1,15.1,15.08,15.09,1483200.0,10.1506,10.1506,10.1372,10.1439,1483200.0
2006-04-28 14:10:00,15.09,15.1,15.07,15.09,1236300.0,10.1439,10.1506,10.1304,10.1439,1236300.0
2006-04-28 14:20:00,15.1,15.1,15.07,15.08,1205100.0,10.1506,10.1506,10.1304,10.1372,1205100.0
2006-04-28 14:30:00,15.08,15.08,15.07,15.08,662400.0,10.1372,10.1372,10.1304,10.1372,662400.0
2006-04-28 14:40:00,15.08,15.09,15.07,15.07,803400.0,10.1372,10.1439,10.1304,10.1304,803400.0
2006-04-28 14:50:00,15.07,15.07,15.03,15.04,1904100.0,10.1304,10.1304,10.1036,10.1103,1904100.0
2006-04-28 15:00:00,15.04,15.06,15.03,15.05,1175700.0,10.1103,10.1237,10.1036,10.117,1175700.0
2006-04-28 15:10:00,15.05,15.08,15.05,15.08,1104900.0,10.117,10.1372,10.117,10.1372,1104900.0
2006-04-28 15:20:00,15.08,15.09,15.05,15.05,1142100.0,10.1372,10.1439,10.117,10.117,1142100.0
2006-04-28 15:30:00,15.05,15.06,15.03,15.04,1684200.0,10.117,10.1237,10.1036,10.1103,1684200.0
2006-04-28 15:40:00,15.04,15.04,15.0,15.0,3000300.0,10.1103,10.1103,10.0834,10.0834,3000300.0
2006-04-28 15:50:00,15.0,15.02,15.0,15.02,3458400.0,10.0834,10.0968,10.0834,10.0968,3458400.0
2006-05-01 09:30:00,15.31,15.36,15.28,15.35,5178900.0,10.2918,10.3254,10.2716,10.3187,5178900.0
2006-05-01 09:40:00,15.35,15.42,15.35,15.41,3669000.0,10.3187,10.3657,10.3187,10.359,3669000.0
2006-05-01 09:50:00,15.41,15.5,15.41,15.48,3151200.0,10.359,10.4195,10.359,10.4061,3151200.0
2006-05-01 10:00:00,15.48,15.49,15.43,15.48,2423100.0,10.4061,10.4128,10.3724,10.4061,2423100.0
2006-05-01 10:10:00,15.48,15.53,15.47,15.5,3120600.0,10.4061,10.4397,10.3993,10.4195,3120600.0
2006-05-01 10:20:00,15.5,15.52,15.48,15.48,1758000.0,10.4195,10.4329,10.4061,10.4061,1758000.0
2006-05-01 10:30:00,15.48,15.5,15.43,15.47,1681200.0,10.4061,10.4195,10.3724,10.3993,1681200.0
2006-05-01 10:40:00,15.47,15.48,15.4,15.43,1120500.0,10.3993,10.4061,10.3523,10.3724,1120500.0
2006-05-01 10:50:00,15.42,15.45,15.41,15.41,978300.0,10.3657,10.3859,10.359,10.359,978300.0
2006-05-01 11:00:00,15.42,15.43,15.39,15.39,1365300.0,10.3657,10.3724,10.3456,10.3456,1365300.0
2006-05-01 11:10:00,15.39,15.4,15.38,15.39,1714500.0,10.3456,10.3523,10.3388,10.3456,1714500.0
2006-05-01 11:20:00,15.39,15.4,15.37,15.4,874500.0,10.3456,10.3523,10.3321,10.3523,874500.0
2006-05-01 11:30:00,15.4,15.44,15.4,15.43,1074000.0,10.3523,10.3792,10.3523,10.3724,1074000.0
2006-05-01 11:40:00,15.43,15.45,15.43,15.45,825000.0,10.3724,10.3859,10.3724,10.3859,825000.0
2006-05-01 11:50:00,15.46,15.47,15.44,15.45,798000.0,10.3926,10.3993,10.3792,10.3859,798000.0
2006-05-01 12:00:00,15.45,15.46,15.42,15.43,889200.0,10.3859,10.3926,10.3657,10.3724,889200.0
2006-05-01 12:10:00,15.43,15.45,15.43,15.44,860400.0,10.3724,10.3859,10.3724,10.3792,860400.0
2006-05-01 12:20:00,15.44,15.45,15.42,15.42,846900.0,10.3792,10.3859,10.3657,10.3657,846900.0
2006-05-01 12:30:00,15.42,15.43,15.4,15.4,640500.0,10.3657,10.3724,10.3523,10.3523,640500.0
2006-05-01 12:40:00,15.4,15.43,15.4,15.42,387300.0,10.3523,10.3724,10.3523,10.3657,387300.0
2006-05-01 12:50:00,15.42,15.44,15.42,15.44,370500.0,10.3657,10.3792,10.3657,10.3792,370500.0
2006-05-01 13:00:00,15.44,15.44,15.43,15.43,297900.0,10.3792,10.3792,10.3724,10.3724,297900.0
2006-05-01 13:10:00,15.44,15.45,15.43,15.45,408300.0,10.3792,10.3859,10.3724,10.3859,408300.0
2006-05-01 13:20:00,15.45,15.45,15.43,15.44,368100.0,10.3859,10.3859,10.3724,10.3792,368100.0
2006-05-01 13:30:00,15.44,15.45,15.41,15.42,878700.0,10.3792,10.3859,10.359,10.3657,878700.0
2006-05-01 13:40:00,15.42,15.45,15.42,15.44,971700.0,10.3657,10.3859,10.3657,10.3792,971700.0
2006-05-01 13:50:00,15.44,15.44,15.43,15.43,394800.0,10.3792,10.3792,10.3724,10.3724,394800.0
2006-05-01 14:00:00,15.43,15.44,15.43,15.43,579600.0,10.3724,10.3792,10.3724,10.3724,579600.0
2006-05-01 14:10:00,15.43,15.44,15.42,15.43,576300.0,10.3724,10.3792,10.3657,10.3724,576300.0
2006-05-01 14:20:00,15.43,15.44,15.42,15.43,560700.0,10.3724,10.3792,10.3657,10.3724,560700.0
2006-05-01 14:30:00,15.44,15.44,15.43,15.44,452700.0,10.3792,10.3792,10.3724,10.3792,452700.0
2006-05-01 14:40:00,15.44,15.44,15.43,15.43,574800.0,10.3792,10.3792,10.3724,10.3724,574800.0
2006-05-01 14:50:00,15.43,15.44,15.43,15.44,518100.0,10.3724,10.3792,10.3724,10.3792,518100.0
2006-05-01 15:00:00,15.43,15.44,15.43,15.43,744300.0,10.3724,10.3792,10.3724,10.3724,744300.0
2006-05-01 15:10:00,15.43,15.44,15.37,15.37,1478700.0,10.3724,10.3792,10.3321,10.3321,1478700.0
2006-05-01 15:20:00,15.36,15.41,15.33,15.39,2072100.0,10.3254,10.359,10.3052,10.3456,2072100.0
2006-05-01 15:30:00,15.39,15.39,15.31,15.33,2322300.0,10.3456,10.3456,10.2918,10.3052,2322300.0
2006-05-01 15:40:00,15.34,15.34,15.3,15.33,2000700.0,10.3119,10.3119,10.2851,10.3052,2000700.0
2006-05-01 15:50:00,15.33,15.34,15.31,15.31,2734500.0,10.3052,10.3119,10.2918,10.2918,2734500.0
2006-05-02 09:30:00,15.37,15.38,15.34,15.34,1080000.0,10.3321,10.3388,10.3119,10.3119,1080000.0
2006-05-02 09:40:00,15.35,15.37,15.31,15.33,944400.0,10.3187,10.3321,10.2918,10.3052,944400.0
2006-05-02 09:50:00,15.33,15.34,15.31,15.33,664800.0,10.3052,10.3119,10.2918,10.3052,664800.0
2006-05-02 10:00:00,15.33,15.35,15.32,15.33,799500.0,10.3052,10.3187,10.2985,10.3052,799500.0
2006-05-02 10:10:00,15.33,15.35,15.32,15.33,1046100.0,10.3052,10.3187,10.2985,10.3052,1046100.0
2006-05-02 10:20:00,15.33,15.33,15.3,15.33,1036500.0,10.3052,10.3052,10.2851,10.3052,1036500.0
2006-05-02 10:30:00,15.33,15.33,15.31,15.32,666000.0,10.3052,10.3052,10.2918,10.2985,666000.0
2006-05-02 10:40:00,15.32,15.33,15.3,15.32,517800.0,10.2985,10.3052,10.2851,10.2985,517800.0
2006-05-02 10:50:00,15.32,15.33,15.32,15.33,331800.0,10.2985,10.3052,10.2985,10.3052,331800.0
2006-05-02 11:00:00,15.33,15.34,15.32,15.33,591000.0,10.3052,10.3119,10.2985,10.3052,591000.0
2006-05-02 11:10:00,15.34,15.35,15.32,15.35,633900.0,10.3119,10.3187,10.2985,10.3187,633900.0
2006-05-02 11:20:00,15.35,15.37,15.34,15.37,405300.0,10.3187,10.3321,10.3119,10.3321,405300.0
2006-05-02 11:30:00,15.37,15.38,15.36,15.37,462000.0,10.3321,10.3388,10.3254,10.3321,462000.0
2006-05-02 11:40:00,15.37,15.38,15.36,15.36,363900.0,10.3321,10.3388,10.3254,10.3254,363900.0
2006-05-02 11:50:00,15.35,15.37,15.35,15.37,310200.0,10.3187,10.3321,10.3187,10.3321,310200.0
2006-05-02 12:00:00,15.37,15.37,15.35,15.36,803400.0,10.3321,10.3321,10.3187,10.3254,803400.0
2006-05-02 12:10:00,15.36,15.36,15.35,15.35,430500.0,10.3254,10.3254,10.3187,10.3187,430500.0
2006-05-02 12:20:00,15.35,15.36,15.35,15.36,283200.0,10.3187,10.3254,10.3187,10.3254,283200.0
2006-05-02 12:30:00,15.36,15.39,15.36,15.36,473700.0,10.3254,10.3456,10.3254,10.3254,473700.0
2006-05-02 12:40:00,15.36,15.36,15.34,15.34,588900.0,10.3254,10.3254,10.3119,10.3119,588900.0
2006-05-02 12:50:00,15.34,15.35,15.33,15.34,391500.0,10.3119,10.3187,10.3052,10.3119,391500.0
2006-05-02 13:00:00,15.35,15.36,15.34,15.35,682800.0,10.3187,10.3254,10.3119,10.3187,682800.0
2006-05-02 13:10:00,15.35,15.35,15.34,15.35,698100.0,10.3187,10.3187,10.3119,10.3187,698100.0
2006-05-02 13:20:00,15.35,15.36,15.34,15.36,461700.0,10.3187,10.3254,10.3119,10.3254,461700.0
2006-05-02 13:30:00,15.36,15.37,15.34,15.37,377100.0,10.3254,10.3321,10.3119,10.3321,377100.0
2006-05-02 13:40:00,15.37,15.39,15.36,15.37,482700.0,10.3321,10.3456,10.3254,10.3321,482700.0
2006-05-02 13:50:00,15.37,15.4,15.37,15.39,537600.0,10.3321,10.3523,10.3321,10.3456,537600.0
2006-05-02 14:00:00,15.39,15.42,15.39,15.41,954600.0,10.3456,10.3657,10.3456,10.359,954600.0
2006-05-02 14:10:00,15.41,15.41,15.4,15.41,380400.0,10.359,10.359,10.3523,10.359,380400.0
2006-05-02 14:20:00,15.41,15.42,15.41,15.41,442200.0,10.359,10.3657,10.359,10.359,442200.0
2006-05-02 14:30:00,15.41,15.42,15.4,15.41,1003800.0,10.359,10.3657,10.3523,10.359,1003800.0
2006-05-02 14:40:00,15.41,15.42,15.4,15.41,609300.0,10.359,10.3657,10.3523,10.359,609300.0
2006-05-02 14:50:00,15.41,15.41,15.38,15.4,834000.0,10.359,10.359,10.3388,10.3523,834000.0
2006-05-02 15:00:00,15.4,15.41,15.39,15.4,1077300.0,10.3523,10.359,10.3456,10.3523,1077300.0
2006-05-02 15:10:00,15.39,15.4,15.37,15.38,702900.0,10.3456,10.3523,10.3321,10.3388,702900.0
2006-05-02 15:20:00,15.38,15.38,15.36,15.37,686100.0,10.3388,10.3388,10.3254,10.3321,686100.0
2006-05-02 15:30:00,15.37,15.37,15.35,15.36,748200.0,10.3321,10.3321,10.3187,10.3254,748200.0
2006-05-02 15:40:00,15.36,15.37,15.35,15.36,923400.0,10.3254,10.3321,10.3187,10.3254,923400.0
2006-05-02 15:50:00,15.37,15.39,15.35,15.39,1164900.0,10.3321,10.3456,10.3187,10.3456,1164900.0
2006-05-03 09:30:00,15.44,15.47,15.43,15.47,1216800.0,10.3792,10.3993,10.3724,10.3993,1216800.0
2006-05-03 09:40:00,15.47,15.51,15.45,15.45,1397100.0,10.3993,10.4262,10.3859,10.3859,1397100.0
2006-05-03 09:50:00,15.45,15.49,15.45,15.49,1238400.0,10.3859,10.4128,10.3859,10.4128,1238400.0
2006-05-03 10:00:00,15.49,15.49,15.46,15.46,858000.0,10.4128,10.4128,10.3926,10.3926,858000.0
2006-05-03 10:10:00,15.47,15.49,15.44,15.48,1499400.0,10.3993,10.4128,10.3792,10.4061,1499400.0
2006-05-03 10:20:00,15.48,15.52,15.48,15.52,908400.0,10.4061,10.4329,10.4061,10.4329,908400.0
2006-05-03 10:30:00,15.52,15.56,15.52,15.56,1448100.0,10.4329,10.4598,10.4329,10.4598,1448100.0
2006-05-03 10:40:00,15.56,15.56,15.53,15.54,1015200.0,10.4598,10.4598,10.4397,10.4464,1015200.0
2006-05-03 10:50:00,15.53,15.54,15.51,15.52,663000.0,10.4397,10.4464,10.4262,10.4329,663000.0
2006-05-03 11:00:00,15.53,15.54,15.51,15.52,810600.0,10.4397,10.4464,10.4262,10.4329,810600.0
2006-05-03 11:10:00,15.52,15.52,15.49,15.51,607500.0,10.4329,10.4329,10.4128,10.4262,607500.0
2006-05-03 11:20:00,15.51,15.52,15.5,15.51,741900.0,10.4262,10.4329,10.4195,10.4262,741900.0
2006-05-03 11:30:00,15.51,15.52,15.49,15.51,792000.0,10.4262,10.4329,10.4128,10.4262,792000.0
2006-05-03 11:40:00,15.51,15.52,15.49,15.51,513000.0,10.4262,10.4329,10.4128,10.4262,513000.0
2006-05-03 11:50:00,15.51,15.51,15.49,15.5,478500.0,10.4262,10.4262,10.4128,10.4195,478500.0
2006-05-03 12:00:00,15.5,15.52,15.5,15.52,579900.0,10.4195,10.4329,10.4195,10.4329,579900.0
2006-05-03 12:10:00,15.51,15.52,15.5,15.51,691500.0,10.4262,10.4329,10.4195,10.4262,691500.0
2006-05-03 12:20:00,15.52,15.52,15.51,15.52,373800.0,10.4329,10.4329,10.4262,10.4329,373800.0
2006-05-03 12:30:00,15.52,15.53,15.51,15.52,334500.0,10.4329,10.4397,10.4262,10.4329,334500.0
2006-05-03 12:40:00,15.52,15.54,15.52,15.54,431700.0,10.4329,10.4464,10.4329,10.4464,431700.0
2006-05-03 12:50:00,15.54,15.54,15.53,15.53,390900.0,10.4464,10.4464,10.4397,10.4397,390900.0
2006-05-03 13:00:00,15.53,15.55,15.52,15.55,331800.0,10.4397,10.4531,10.4329,10.4531,331800.0
2006-05-03 13:10:00,15.55,15.56,15.55,15.55,524700.0,10.4531,10.4598,10.4531,10.4531,524700.0
2006-05-03 13:20:00,15.55,15.56,15.55,15.56,345900.0,10.4531,10.4598,10.4531,10.4598,345900.0
2006-05-03 13:30:00,15.56,15.57,15.56,15.57,627600.0,10.4598,10.4666,10.4598,10.4666,627600.0
2006-05-03 13:40:00,15.57,15.58,15.56,15.57,660600.0,10.4666,10.4733,10.4598,10.4666,660600.0
2006-05-03 13:50:00,15.57,15.58,15.56,15.58,492300.0,10.4666,10.4733,10.4598,10.4733,492300.0
2006-05-03 14:00:00,15.57,15.58,15.56,15.57,723000.0,10.4666,10.4733,10.4598,10.4666,723000.0
2006-05-03 14:10:00,15.57,15.58,15.56,15.57,972900.0,10.4666,10.4733,10.4598,10.4666,972900.0
2006-05-03 14:20:00,15.57,15.57,15.55,15.56,726600.0,10.4666,10.4666,10.4531,10.4598,726600.0
2006-05-03 14:30:00,15.56,15.59,15.56,15.58,848700.0,10.4598,10.48,10.4598,10.4733,848700.0
2006-05-03 14:40:00,15.58,15.61,15.58,15.61,686400.0,10.4733,10.4934,10.4733,10.4934,686400.0
2006-05-03 14:50:00,15.61,15.61,15.59,15.6,1008900.0,10.4934,10.4934,10.48,10.4867,1008900.0
2006-05-03 15:00:00,15.6,15.6,15.59,15.6,655200.0,10.4867,10.4867,10.48,10.4867,655200.0
2006-05-03 15:10:00,15.6,15.6,15.55,15.56,827400.0,10.4867,10.4867,10.4531,10.4598,827400.0
2006-05-03 15:20:00,15.56,15.57,15.54,15.56,1169400.0,10.4598,10.4666,10.4464,10.4598,1169400.0
2006-05-03 15:30:00,15.56,15.59,15.56,15.56,1488600.0,10.4598,10.48,10.4598,10.4598,1488600.0
2006-05-03 15:40:00,15.56,15.56,15.54,15.54,1536600.0,10.4598,10.4598,10.4464,10.4464,1536600.0
2006-05-03 15:50:00,15.54,15.56,15.53,15.56,1726200.0,10.4464,10.4598,10.4397,10.4598,1726200.0
2006-05-04 09:30:00,15.64,15.66,15.55,15.56,1744800.0,10.5136,10.5271,10.4531,10.4598,1744800.0
2006-05-04 09:40:00,15.56,15.59,15.54,15.58,1104000.0,10.4598,10.48,10.4464,10.4733,1104000.0
2006-05-04 09:50:00,15.58,15.61,15.58,15.59,1025400.0,10.4733,10.4934,10.4733,10.48,1025400.0
2006-05-04 10:00:00,15.6,15.6,15.54,15.55,1168200.0,10.4867,10.4867,10.4464,10.4531,1168200.0
2006-05-04 10:10:00,15.55,15.55,15.45,15.47,1793700.0,10.4531,10.4531,10.3859,10.3993,1793700.0
2006-05-04 10:20:00,15.47,15.47,15.39,15.4,1582800.0,10.3993,10.3993,10.3456,10.3523,1582800.0
2006-05-04 10:30:00,15.4,15.41,15.37,15.39,1152900.0,10.3523,10.359,10.3321,10.3456,1152900.0
2006-05-04 10:40:00,15.39,15.44,15.39,15.44,1012800.0,10.3456,10.3792,10.3456,10.3792,1012800.0
2006-05-04 10:50:00,15.44,15.49,15.42,15.47,1240200.0,10.3792,10.4128,10.3657,10.3993,1240200.0
2006-05-04 11:00:00,15.47,15.5,15.46,15.46,1118700.0,10.3993,10.4195,10.3926,10.3926,1118700.0
2006-05-04 11:10:00,15.46,15.49,15.46,15.49,307500.0,10.3926,10.4128,10.3926,10.4128,307500.0
2006-05-04 11:20:00,15.49,15.56,15.49,15.55,840600.0,10.4128,10.4598,10.4128,10.4531,840600.0
2006-05-04 11:30:00,15.55,15.57,15.52,15.52,743700.0,10.4531,10.4666,10.4329,10.4329,743700.0
2006-05-04 11:40:00,15.52,15.54,15.51,15.54,625200.0,10.4329,10.4464,10.4262,10.4464,625200.0
2006-05-04 11:50:00,15.54,15.54,15.52,15.54,285900.0,10.4464,10.4464,10.4329,10.4464,285900.0
2006-05-04 12:00:00,15.54,15.56,15.52,15.55,514500.0,10.4464,10.4598,10.4329,10.4531,514500.0
2006-05-04 12:10:00,15.54,15.56,15.53,15.54,464100.0,10.4464,10.4598,10.4397,10.4464,464100.0
2006-05-04 12:20:00,15.54,15.55,15.53,15.53,303300.0,10.4464,10.4531,10.4397,10.4397,303300.0
2006-05-04 12:30:00,15.53,15.54,15.51,15.54,343800.0,10.4397,10.4464,10.4262,10.4464,343800.0
2006-05-04 12:40:00,15.54,15.59,15.54,15.59,792300.0,10.4464,10.48,10.4464,10.48,792300.0
2006-05-04 12:50:00,15.59,15.59,15.57,15.57,257700.0,10.48,10.48,10.4666,10.4666,257700.0
2006-05-04 13:00:00,15.58,15.59,15.57,15.57,315600.0,10.4733,10.48,10.4666,10.4666,315600.0
2006-05-04 13:10:00,15.57,15.57,15.55,15.56,313200.0,10.4666,10.4666,10.4531,10.4598,313200.0
2006-05-04 13:20:00,15.56,15.56,15.52,15.52,302100.0,10.4598,10.4598,10.4329,10.4329,302100.0
2006-05-04 13:30:00,15.52,15.53,15.51,15.51,174300.0,10.4329,10.4397,10.4262,10.4262,174300.0
2006-05-04 13:40:00,15.51,15.52,15.5,15.5,592200.0,10.4262,10.4329,10.4195,10.4195,592200.0
2006-05-04 13:50:00,15.5,15.5,15.48,15.49,393300.0,10.4195,10.4195,10.4061,10.4128,393300.0
2006-05-04 14:00:00,15.49,15.5,15.48,15.49,431100.0,10.4128,10.4195,10.4061,10.4128,431100.0
2006-05-04 14:10:00,15.49,15.51,15.49,15.5,530400.0,10.4128,10.4262,10.4128,10.4195,530400.0
2006-05-04 14:20:00,15.5,15.5,15.48,15.48,294300.0,10.4195,10.4195,10.4061,10.4061,294300.0
2006-05-04 14:30:00,15.48,15.49,15.47,15.48,162600.0,10.4061,10.4128,10.3993,10.4061,162600.0
2006-05-04 14:40:00,15.48,15.49,15.47,15.48,256500.0,10.4061,10.4128,10.3993,10.4061,256500.0
2006-05-04 14:50:00,15.48,15.49,15.47,15.48,408300.0,10.4061,10.4128,10.3993,10.4061,408300.0
2006-05-04 15:00:00,15.48,15.49,15.46,15.46,606600.0,10.4061,10.4128,10.3926,10.3926,606600.0
2006-05-04 15:10:00,15.47,15.47,15.44,15.46,842100.0,10.3993,10.3993,10.3792,10.3926,842100.0
2006-05-04 15:20:00,15.46,15.47,15.44,15.45,730200.0,10.3926,10.3993,10.3792,10.3859,730200.0
2006-05-04 15:30:00,15.45,15.45,15.43,15.45,1255800.0,10.3859,10.3859,10.3724,10.3859,1255800.0
2006-05-04 15:40:00,15.45,15.46,15.44,15.46,1309500.0,10.3859,10.3926,10.3792,10.3926,1309500.0
2006-05-04 15:50:00,15.46,15.48,15.46,15.46,1852800.0,10.3926,10.4061,10.3926,10.3926,1852800.0
2006-05-05 09:30:00,15.53,15.58,15.51,15.54,950700.0,10.4397,10.4733,10.4262,10.4464,950700.0
2006-05-05 09:40:00,15.54,15.56,15.52,15.56,702600.0,10.4464,10.4598,10.4329,10.4598,702600.0
2006-05-05 09:50:00,15.56,15.56,15.52,15.54,644700.0,10.4598,10.4598,10.4329,10.4464,644700.0
2006-05-05 10:00:00,15.55,15.55,15.51,15.52,504900.0,10.4531,10.4531,10.4262,10.4329,504900.0
2006-05-05 10:10:00,15.52,15.55,15.51,15.55,494400.0,10.4329,10.4531,10.4262,10.4531,494400.0
2006-05-05 10:20:00,15.55,15.56,15.53,15.54,523200.0,10.4531,10.4598,10.4397,10.4464,523200.0
2006-05-05 10:30:00,15.54,15.58,15.54,15.56,519900.0,10.4464,10.4733,10.4464,10.4598,519900.0
2006-05-05 10:40:00,15.56,15.58,15.56,15.58,213900.0,10.4598,10.4733,10.4598,10.4733,213900.0
2006-05-05 10:50:00,15.58,15.6,15.57,15.6,560700.0,10.4733,10.4867,10.4666,10.4867,560700.0
2006-05-05 11:00:00,15.6,15.6,15.58,15.59,339000.0,10.4867,10.4867,10.4733,10.48,339000.0
2006-05-05 11:10:00,15.59,15.6,15.58,15.59,303000.0,10.48,10.4867,10.4733,10.48,303000.0
2006-05-05 11:20:00,15.59,15.6,15.59,15.6,331200.0,10.48,10.4867,10.48,10.4867,331200.0
2006-05-05 11:30:00,15.59,15.62,15.59,15.62,663300.0,10.48,10.5002,10.48,10.5002,663300.0
2006-05-05 11:40:00,15.62,15.66,15.62,15.66,1035900.0,10.5002,10.5271,10.5002,10.5271,1035900.0
2006-05-05 11:50:00,15.66,15.66,15.65,15.66,624300.0,10.5271,10.5271,10.5203,10.5271,624300.0
2006-05-05 12:00:00,15.66,15.67,15.65,15.67,999000.0,10.5271,10.5338,10.5203,10.5338,999000.0
2006-05-05 12:10:00,15.67,15.68,15.66,15.67,694200.0,10.5338,10.5405,10.5271,10.5338,694200.0
2006-05-05 12:20:00,15.67,15.67,15.66,15.66,492000.0,10.5338,10.5338,10.5271,10.5271,492000.0
2006-05-05 12:30:00,15.66,15.66,15.64,15.64,1052400.0,10.5271,10.5271,10.5136,10.5136,1052400.0
2006-05-05 12:40:00,15.64,15.65,15.63,15.63,264300.0,10.5136,10.5203,10.5069,10.5069,264300.0
2006-05-05 12:50:00,15.63,15.65,15.62,15.63,276900.0,10.5069,10.5203,10.5002,10.5069,276900.0
2006-05-05 13:00:00,15.63,15.65,15.63,15.64,485400.0,10.5069,10.5203,10.5069,10.5136,485400.0
2006-05-05 13:10:00,15.65,15.66,15.64,15.64,243000.0,10.5203,10.5271,10.5136,10.5136,243000.0
2006-05-05 13:20:00,15.64,15.65,15.64,15.65,319500.0,10.5136,10.5203,10.5136,10.5203,319500.0
2006-05-05 13:30:00,15.65,15.67,15.65,15.67,715500.0,10.5203,10.5338,10.5203,10.5338,715500.0
2006-05-05 13:40:00,15.67,15.69,15.66,15.69,475200.0,10.5338,10.5472,10.5271,10.5472,475200.0
2006-05-05 13:50:00,15.68,15.71,15.68,15.7,753000.0,10.5405,10.5607,10.5405,10.5539,753000.0
2006-05-05 14:00:00,15.7,15.71,15.68,15.7,505200.0,10.5539,10.5607,10.5405,10.5539,505200.0
2006-05-05 14:10:00,15.71,15.73,15.7,15.71,1125300.0,10.5607,10.5741,10.5539,10.5607,1125300.0
2006-05-05 14:20:00,15.71,15.72,15.7,15.72,572700.0,10.5607,10.5674,10.5539,10.5674,572700.0
2006-05-05 14:30:00,15.71,15.73,15.71,15.73,856800.0,10.5607,10.5741,10.5607,10.5741,856800.0
2006-05-05 14:40:00,15.73,15.77,15.73,15.76,827100.0,10.5741,10.601,10.5741,10.5943,827100.0
2006-05-05 14:50:00,15.76,15.76,15.73,15.73,528000.0,10.5943,10.5943,10.5741,10.5741,528000.0
2006-05-05 15:00:00,15.73,15.74,15.72,15.73,641700.0,10.5741,10.5808,10.5674,10.5741,641700.0
2006-05-05 15:10:00,15.74,15.75,15.73,15.74,879900.0,10.5808,10.5876,10.5741,10.5808,879900.0
2006-05-05 15:20:00,15.74,15.74,15.72,15.73,522600.0,10.5808,10.5808,10.5674,10.5741,522600.0
2006-05-05 15:30:00,15.73,15.76,15.72,15.76,908100.0,10.5741,10.5943,10.5674,10.5943,908100.0
2006-05-05 15:40:00,15.76,15.78,15.75,15.76,1233600.0,10.5943,10.6077,10.5876,10.5943,1233600.0
2006-05-05 15:50:00,15.76,15.78,15.75,15.75,1476000.0,10.5943,10.6077,10.5876,10.5876,1476000.0
2006-05-08 09:30:00,15.75,15.75,15.7,15.73,1008000.0,10.5876,10.5876,10.5539,10.5741,1008000.0
2006-05-08 09:40:00,15.74,15.78,15.73,15.74,908700.0,10.5808,10.6077,10.5741,10.5808,908700.0
2006-05-08 09:50:00,15.74,15.86,15.74,15.86,1905900.0,10.5808,10.6615,10.5808,10.6615,1905900.0
2006-05-08 10:00:00,15.86,15.89,15.83,15.89,1093500.0,10.6615,10.6817,10.6413,10.6817,1093500.0
2006-05-08 10:10:00,15.89,15.97,15.89,15.9,2035500.0,10.6817,10.7354,10.6817,10.6884,2035500.0
2006-05-08 10:20:00,15.9,15.92,15.89,15.91,1146600.0,10.6884,10.7018,10.6817,10.6951,1146600.0
2006-05-08 10:30:00,15.91,15.92,15.9,15.92,724500.0,10.6951,10.7018,10.6884,10.7018,724500.0
2006-05-08 10:40:00,15.92,15.93,15.87,15.87,1298400.0,10.7018,10.7086,10.6682,10.6682,1298400.0
2006-05-08 10:50:00,15.87,15.87,15.85,15.85,756900.0,10.6682,10.6682,10.6548,10.6548,756900.0
2006-05-08 11:00:00,15.85,15.88,15.85,15.86,587400.0,10.6548,10.6749,10.6548,10.6615,587400.0
2006-05-08 11:10:00,15.86,15.87,15.85,15.86,582300.0,10.6615,10.6682,10.6548,10.6615,582300.0
2006-05-08 11:20:00,15.86,15.89,15.86,15.88,725100.0,10.6615,10.6817,10.6615,10.6749,725100.0
2006-05-08 11:30:00,15.88,15.89,15.87,15.88,551700.0,10.6749,10.6817,10.6682,10.6749,551700.0
2006-05-08 11:40:00,15.87,15.88,15.86,15.86,313200.0,10.6682,10.6749,10.6615,10.6615,313200.0
2006-05-08 11:50:00,15.86,15.86,15.82,15.82,492900.0,10.6615,10.6615,10.6346,10.6346,492900.0
2006-05-08 12:00:00,15.83,15.87,15.82,15.86,439800.0,10.6413,10.6682,10.6346,10.6615,439800.0
2006-05-08 12:10:00,15.85,15.86,15.82,15.85,401700.0,10.6548,10.6615,10.6346,10.6548,401700.0
2006-05-08 12:20:00,15.85,15.87,15.85,15.86,399600.0,10.6548,10.6682,10.6548,10.6615,399600.0
2006-05-08 12:30:00,15.85,15.88,15.84,15.86,545400.0,10.6548,10.6749,10.6481,10.6615,545400.0
2006-05-08 12:40:00,15.86,15.86,15.84,15.84,551700.0,10.6615,10.6615,10.6481,10.6481,551700.0
2006-05-08 12:50:00,15.84,15.86,15.84,15.85,449700.0,10.6481,10.6615,10.6481,10.6548,449700.0
2006-05-08 13:00:00,15.85,15.86,15.84,15.85,422100.0,10.6548,10.6615,10.6481,10.6548,422100.0
2006-05-08 13:10:00,15.85,15.86,15.84,15.84,219600.0,10.6548,10.6615,10.6481,10.6481,219600.0
2006-05-08 13:20:00,15.84,15.87,15.84,15.86,322500.0,10.6481,10.6682,10.6481,10.6615,322500.0
2006-05-08 13:30:00,15.86,15.89,15.86,15.89,426900.0,10.6615,10.6817,10.6615,10.6817,426900.0
2006-05-08 13:40:00,15.89,15.89,15.88,15.88,383700.0,10.6817,10.6817,10.6749,10.6749,383700.0
2006-05-08 13:50:00,15.88,15.9,15.88,15.88,302700.0,10.6749,10.6884,10.6749,10.6749,302700.0
2006-05-08 14:00:00,15.88,15.9,15.88,15.9,436500.0,10.6749,10.6884,10.6749,10.6884,436500.0
2006-05-08 14:10:00,15.9,15.95,15.9,15.93,1254000.0,10.6884,10.722,10.6884,10.7086,1254000.0
2006-05-08 14:20:00,15.93,15.93,15.91,15.92,502800.0,10.7086,10.7086,10.6951,10.7018,502800.0
2006-05-08 14:30:00,15.92,15.93,15.91,15.93,382200.0,10.7018,10.7086,10.6951,10.7086,382200.0
2006-05-08 14:40:00,15.92,15.93,15.91,15.91,639000.0,10.7018,10.7086,10.6951,10.6951,639000.0
2006-05-08 14:50:00,15.91,15.91,15.88,15.89,549600.0,10.6951,10.6951,10.6749,10.6817,549600.0
2006-05-08 15:00:00,15.88,15.89,15.87,15.87,384000.0,10.6749,10.6817,10.6682,10.6682,384000.0
2006-05-08 15:10:00,15.87,15.88,15.85,15.86,1177500.0,10.6682,10.6749,10.6548,10.6615,1177500.0
2006-05-08 15:20:00,15.86,15.86,15.84,15.85,405900.0,10.6615,10.6615,10.6481,10.6548,405900.0
2006-05-08 15:30:00,15.85,15.88,15.85,15.86,968700.0,10.6548,10.6749,10.6548,10.6615,968700.0
2006-05-08 15:40:00,15.87,15.88,15.82,15.82,857700.0,10.6682,10.6749,10.6346,10.6346,857700.0
2006-05-08 15:50:00,15.82,15.86,15.82,15.86,1401600.0,10.6346,10.6615,10.6346,10.6615,1401600.0
2006-05-09 09:30:00,15.9,15.96,15.86,15.96,1515000.0,10.6884,10.7287,10.6615,10.7287,1515000.0
2006-05-09 09:40:00,15.96,16.06,15.95,16.04,2991000.0,10.7287,10.7959,10.722,10.7825,2991000.0
2006-05-09 09:50:00,16.04,16.05,16.01,16.02,1463100.0,10.7825,10.7892,10.7623,10.7691,1463100.0
2006-05-09 10:00:00,16.01,16.02,15.98,16.01,1669800.0,10.7623,10.7691,10.7422,10.7623,1669800.0
2006-05-09 10:10:00,16.01,16.03,15.99,15.99,697500.0,10.7623,10.7758,10.7489,10.7489,697500.0
2006-05-09 10:20:00,15.99,15.99,15.98,15.99,1984500.0,10.7489,10.7489,10.7422,10.7489,1984500.0
2006-05-09 10:30:00,15.99,15.99,15.97,15.98,672000.0,10.7489,10.7489,10.7354,10.7422,672000.0
2006-05-09 10:40:00,15.98,15.98,15.96,15.97,984900.0,10.7422,10.7422,10.7287,10.7354,984900.0
2006-05-09 10:50:00,15.97,15.99,15.97,15.97,619800.0,10.7354,10.7489,10.7354,10.7354,619800.0
2006-05-09 11:00:00,15.97,15.98,15.97,15.97,514500.0,10.7354,10.7422,10.7354,10.7354,514500.0
2006-05-09 11:10:00,15.97,15.99,15.96,15.97,614100.0,10.7354,10.7489,10.7287,10.7354,614100.0
2006-05-09 11:20:00,15.97,15.98,15.97,15.97,1328400.0,10.7354,10.7422,10.7354,10.7354,1328400.0
2006-05-09 11:30:00,15.97,15.97,15.95,15.95,483900.0,10.7354,10.7354,10.722,10.722,483900.0
2006-05-09 11:40:00,15.96,16.0,15.95,15.98,732900.0,10.7287,10.7556,10.722,10.7422,732900.0
2006-05-09 11:50:00,15.98,15.98,15.97,15.98,444600.0,10.7422,10.7422,10.7354,10.7422,444600.0
2006-05-09 12:00:00,15.98,15.98,15.96,15.97,570900.0,10.7422,10.7422,10.7287,10.7354,570900.0
2006-05-09 12:10:00,15.97,15.98,15.96,15.97,657000.0,10.7354,10.7422,10.7287,10.7354,657000.0
2006-05-09 12:20:00,15.97,15.98,15.96,15.97,284100.0,10.7354,10.7422,10.7287,10.7354,284100.0
2006-05-09 12:30:00,15.97,15.97,15.97,15.97,469800.0,10.7354,10.7354,10.7354,10.7354,469800.0
2006-05-09 12:40:00,15.97,15.98,15.97,15.97,499500.0,10.7354,10.7422,10.7354,10.7354,499500.0
2006-05-09 12:50:00,15.97,15.98,15.97,15.98,860400.0,10.7354,10.7422,10.7354,10.7422,860400.0
2006-05-09 13:00:00,15.98,15.99,15.97,15.99,611100.0,10.7422,10.7489,10.7354,10.7489,611100.0
2006-05-09 13:10:00,15.99,16.0,15.98,15.99,1103100.0,10.7489,10.7556,10.7422,10.7489,1103100.0
2006-05-09 13:20:00,15.98,15.99,15.97,15.97,341400.0,10.7422,10.7489,10.7354,10.7354,341400.0
2006-05-09 13:30:00,15.97,15.98,15.97,15.97,325500.0,10.7354,10.7422,10.7354,10.7354,325500.0
2006-05-09 13:40:00,15.98,15.99,15.97,15.99,589200.0,10.7422,10.7489,10.7354,10.7489,589200.0
2006-05-09 13:50:00,15.99,15.99,15.98,15.99,306900.0,10.7489,10.7489,10.7422,10.7489,306900.0
2006-05-09 14:00:00,15.99,16.01,15.98,15.98,871200.0,10.7489,10.7623,10.7422,10.7422,871200.0
2006-05-09 14:10:00,15.98,15.98,15.97,15.98,544500.0,10.7422,10.7422,10.7354,10.7422,544500.0
2006-05-09 14:20:00,15.97,15.99,15.97,15.98,716700.0,10.7354,10.7489,10.7354,10.7422,716700.0
2006-05-09 14:30:00,15.99,15.99,15.97,15.97,704400.0,10.7489,10.7489,10.7354,10.7354,704400.0
2006-05-09 14:40:00,15.98,15.98,15.97,15.98,835800.0,10.7422,10.7422,10.7354,10.7422,835800.0
2006-05-09 14:50:00,15.98,15.98,15.95,15.96,682500.0,10.7422,10.7422,10.722,10.7287,682500.0
2006-05-09 15:00:00,15.96,15.99,15.96,15.97,573600.0,10.7287,10.7489,10.7287,10.7354,573600.0
2006-05-09 15:10:00,15.97,15.98,15.97,15.97,535800.0,10.7354,10.7422,10.7354,10.7354,535800.0
2006-05-09 15:20:00,15.97,15.98,15.96,15.97,531000.0,10.7354,10.7422,10.7287,10.7354,531000.0
2006-05-09 15:30:00,15.97,15.97,15.96,15.97,1366800.0,10.7354,10.7354,10.7287,10.7354,1366800.0
2006-05-09 15:40:00,15.97,15.98,15.95,15.96,885900.0,10.7354,10.7422,10.722,10.7287,885900.0
2006-05-09 15:50:00,15.96,15.97,15.94,15.96,1178700.0,10.7287,10.7354,10.7153,10.7287,1178700.0
2006-05-10 09:30:00,15.9,15.94,15.86,15.93,1161000.0,10.6884,10.7153,10.6615,10.7086,1161000.0
2006-05-10 09:40:00,15.93,15.98,15.93,15.97,507300.0,10.7086,10.7422,10.7086,10.7354,507300.0
2006-05-10 09:50:00,15.97,15.98,15.94,15.96,492900.0,10.7354,10.7422,10.7153,10.7287,492900.0
2006-05-10 10:00:00,15.96,15.97,15.95,15.95,558900.0,10.7287,10.7354,10.722,10.722,558900.0
2006-05-10 10:10:00,15.95,15.96,15.95,15.96,891300.0,10.722,10.7287,10.722,10.7287,891300.0
2006-05-10 10:20:00,15.96,15.97,15.95,15.95,450600.0,10.7287,10.7354,10.722,10.722,450600.0
2006-05-10 10:30:00,15.95,15.98,15.95,15.97,1420800.0,10.722,10.7422,10.722,10.7354,1420800.0
2006-05-10 10:40:00,15.98,15.99,15.97,15.98,488100.0,10.7422,10.7489,10.7354,10.7422,488100.0
2006-05-10 10:50:00,15.98,15.98,15.93,15.96,492900.0,10.7422,10.7422,10.7086,10.7287,492900.0
2006-05-10 11:00:00,15.96,15.96,15.94,15.96,362100.0,10.7287,10.7287,10.7153,10.7287,362100.0
2006-05-10 11:10:00,15.96,15.97,15.95,15.96,527100.0,10.7287,10.7354,10.722,10.7287,527100.0
2006-05-10 11:20:00,15.96,15.98,15.96,15.96,476100.0,10.7287,10.7422,10.7287,10.7287,476100.0
2006-05-10 11:30:00,15.96,15.97,15.96,15.96,386100.0,10.7287,10.7354,10.7287,10.7287,386100.0
2006-05-10 11:40:00,15.96,15.96,15.92,15.93,531000.0,10.7287,10.7287,10.7018,10.7086,531000.0
2006-05-10 11:50:00,15.93,15.94,15.92,15.93,288900.0,10.7086,10.7153,10.7018,10.7086,288900.0
2006-05-10 12:00:00,15.93,15.94,15.93,15.94,429900.0,10.7086,10.7153,10.7086,10.7153,429900.0
2006-05-10 12:10:00,15.94,15.94,15.92,15.93,522900.0,10.7153,10.7153,10.7018,10.7086,522900.0
2006-05-10 12:20:00,15.93,15.95,15.93,15.94,248400.0,10.7086,10.722,10.7086,10.7153,248400.0
2006-05-10 12:30:00,15.94,15.96,15.94,15.96,447000.0,10.7153,10.7287,10.7153,10.7287,447000.0
2006-05-10 12:40:00,15.95,15.97,15.95,15.96,234300.0,10.722,10.7354,10.722,10.7287,234300.0
2006-05-10 12:50:00,15.96,15.98,15.96,15.97,321000.0,10.7287,10.7422,10.7287,10.7354,321000.0
2006-05-10 13:00:00,15.97,15.99,15.97,15.98,322200.0,10.7354,10.7489,10.7354,10.7422,322200.0
2006-05-10 13:10:00,15.98,16.03,15.98,16.03,942300.0,10.7422,10.7758,10.7422,10.7758,942300.0
2006-05-10 13:20:00,16.03,16.03,16.01,16.01,459600.0,10.7758,10.7758,10.7623,10.7623,459600.0
2006-05-10 13:30:00,16.01,16.02,16.0,16.01,486000.0,10.7623,10.7691,10.7556,10.7623,486000.0
2006-05-10 13:40:00,16.01,16.01,16.0,16.0,404400.0,10.7623,10.7623,10.7556,10.7556,404400.0
2006-05-10 13:50:00,16.0,16.01,15.99,16.0,385800.0,10.7556,10.7623,10.7489,10.7556,385800.0
2006-05-10 14:00:00,16.0,16.01,15.98,16.0,791100.0,10.7556,10.7623,10.7422,10.7556,791100.0
2006-05-10 14:10:00,16.0,16.0,15.91,15.95,1680600.0,10.7556,10.7556,10.6951,10.722,1680600.0
2006-05-10 14:20:00,15.95,15.97,15.92,15.94,1479600.0,10.722,10.7354,10.7018,10.7153,1479600.0
2006-05-10 14:30:00,15.94,15.95,15.92,15.94,1188000.0,10.7153,10.722,10.7018,10.7153,1188000.0
2006-05-10 14:40:00,15.95,15.98,15.93,15.95,1130700.0,10.722,10.7422,10.7086,10.722,1130700.0
2006-05-10 14:50:00,15.96,15.99,15.94,15.98,485100.0,10.7287,10.7489,10.7153,10.7422,485100.0
2006-05-10 15:00:00,15.99,16.0,15.96,15.97,659400.0,10.7489,10.7556,10.7287,10.7354,659400.0
2006-05-10 15:10:00,15.97,15.99,15.95,15.97,485100.0,10.7354,10.7489,10.722,10.7354,485100.0
2006-05-10 15:20:00,15.98,15.98,15.94,15.94,512100.0,10.7422,10.7422,10.7153,10.7153,512100.0
2006-05-10 15:30:00,15.94,15.95,15.93,15.93,1069500.0,10.7153,10.722,10.7086,10.7086,1069500.0
2006-05-10 15:40:00,15.93,15.94,15.91,15.91,1420200.0,10.7086,10.7153,10.6951,10.6951,1420200.0
2006-05-10 15:50:00,15.91,15.94,15.89,15.92,1254000.0,10.6951,10.7153,10.6817,10.7018,1254000.0
2006-05-11 09:30:00,15.97,15.97,15.83,15.83,1296000.0,10.7354,10.7354,10.6413,10.6413,1296000.0
2006-05-11 09:40:00,15.84,15.85,15.82,15.82,642600.0,10.6481,10.6548,10.6346,10.6346,642600.0
2006-05-11 09:50:00,15.82,15.84,15.78,15.79,1317600.0,10.6346,10.6481,10.6077,10.6144,1317600.0
2006-05-11 10:00:00,15.79,15.83,15.79,15.82,932100.0,10.6144,10.6413,10.6144,10.6346,932100.0
2006-05-11 10:10:00,15.83,15.88,15.83,15.86,623700.0,10.6413,10.6749,10.6413,10.6615,623700.0
2006-05-11 10:20:00,15.86,15.87,15.84,15.85,450900.0,10.6615,10.6682,10.6481,10.6548,450900.0
2006-05-11 10:30:00,15.85,15.86,15.83,15.83,1034700.0,10.6548,10.6615,10.6413,10.6413,1034700.0
2006-05-11 10:40:00,15.83,15.83,15.82,15.82,833100.0,10.6413,10.6413,10.6346,10.6346,833100.0
2006-05-11 10:50:00,15.83,15.85,15.81,15.83,874800.0,10.6413,10.6548,10.6279,10.6413,874800.0
2006-05-11 11:00:00,15.83,15.87,15.82,15.86,570000.0,10.6413,10.6682,10.6346,10.6615,570000.0
2006-05-11 11:10:00,15.86,15.88,15.86,15.86,498600.0,10.6615,10.6749,10.6615,10.6615,498600.0
2006-05-11 11:20:00,15.86,15.86,15.84,15.85,1524600.0,10.6615,10.6615,10.6481,10.6548,1524600.0
2006-05-11 11:30:00,15.85,15.86,15.83,15.83,1001100.0,10.6548,10.6615,10.6413,10.6413,1001100.0
2006-05-11 11:40:00,15.84,15.85,15.83,15.84,454500.0,10.6481,10.6548,10.6413,10.6481,454500.0
2006-05-11 11:50:00,15.84,15.84,15.83,15.83,1616100.0,10.6481,10.6481,10.6413,10.6413,1616100.0
2006-05-11 12:00:00,15.83,15.83,15.79,15.79,964200.0,10.6413,10.6413,10.6144,10.6144,964200.0
2006-05-11 12:10:00,15.8,15.8,15.77,15.78,729300.0,10.6212,10.6212,10.601,10.6077,729300.0
2006-05-11 12:20:00,15.78,15.8,15.77,15.78,432600.0,10.6077,10.6212,10.601,10.6077,432600.0
2006-05-11 12:30:00,15.78,15.78,15.75,15.78,450000.0,10.6077,10.6077,10.5876,10.6077,450000.0
2006-05-11 12:40:00,15.78,15.78,15.73,15.74,903900.0,10.6077,10.6077,10.5741,10.5808,903900.0
2006-05-11 12:50:00,15.74,15.76,15.74,15.76,327000.0,10.5808,10.5943,10.5808,10.5943,327000.0
2006-05-11 13:00:00,15.76,15.76,15.74,15.74,437100.0,10.5943,10.5943,10.5808,10.5808,437100.0
2006-05-11 13:10:00,15.75,15.75,15.72,15.72,1375800.0,10.5876,10.5876,10.5674,10.5674,1375800.0
2006-05-11 13:20:00,15.72,15.74,15.71,15.73,818400.0,10.5674,10.5808,10.5607,10.5741,818400.0
2006-05-11 13:30:00,15.73,15.74,15.72,15.74,628200.0,10.5741,10.5808,10.5674,10.5808,628200.0
2006-05-11 13:40:00,15.74,15.75,15.72,15.74,690900.0,10.5808,10.5876,10.5674,10.5808,690900.0
2006-05-11 13:50:00,15.74,15.76,15.72,15.75,1037700.0,10.5808,10.5943,10.5674,10.5876,1037700.0
2006-05-11 14:00:00,15.74,15.75,15.74,15.75,292200.0,10.5808,10.5876,10.5808,10.5876,292200.0
2006-05-11 14:10:00,15.74,15.75,15.73,15.74,211500.0,10.5808,10.5876,10.5741,10.5808,211500.0
2006-05-11 14:20:00,15.74,15.75,15.72,15.72,504000.0,10.5808,10.5876,10.5674,10.5674,504000.0
2006-05-11 14:30:00,15.72,15.73,15.71,15.72,520200.0,10.5674,10.5741,10.5607,10.5674,520200.0
2006-05-11 14:40:00,15.72,15.72,15.7,15.7,595200.0,10.5674,10.5674,10.5539,10.5539,595200.0
2006-05-11 14:50:00,15.69,15.71,15.68,15.71,932100.0,10.5472,10.5607,10.5405,10.5607,932100.0
2006-05-11 15:00:00,15.71,15.71,15.69,15.7,770400.0,10.5607,10.5607,10.5472,10.5539,770400.0
2006-05-11 15:10:00,15.7,15.74,15.7,15.72,909000.0,10.5539,10.5808,10.5539,10.5674,909000.0
2006-05-11 15:20:00,15.72,15.73,15.69,15.7,989400.0,10.5674,10.5741,10.5472,10.5539,989400.0
2006-05-11 15:30:00,15.7,15.73,15.68,15.72,775500.0,10.5539,10.5741,10.5405,10.5674,775500.0
2006-05-11 15:40:00,15.72,15.72,15.68,15.7,1230300.0,10.5674,10.5674,10.5405,10.5539,1230300.0
2006-05-11 15:50:00,15.7,15.75,15.7,15.75,1500600.0,10.5539,10.5876,10.5539,10.5876,1500600.0
2006-05-12 09:30:00,15.75,15.81,15.69,15.8,1081500.0,10.5876,10.6279,10.5472,10.6212,1081500.0
2006-05-12 09:40:00,15.79,15.82,15.76,15.8,789000.0,10.6144,10.6346,10.5943,10.6212,789000.0
2006-05-12 09:50:00,15.8,15.8,15.74,15.77,685500.0,10.6212,10.6212,10.5808,10.601,685500.0
2006-05-12 10:00:00,15.77,15.78,15.72,15.73,888600.0,10.601,10.6077,10.5674,10.5741,888600.0
2006-05-12 10:10:00,15.73,15.75,15.69,15.7,1410300.0,10.5741,10.5876,10.5472,10.5539,1410300.0
2006-05-12 10:20:00,15.7,15.7,15.64,15.65,1231800.0,10.5539,10.5539,10.5136,10.5203,1231800.0
2006-05-12 10:30:00,15.64,15.7,15.63,15.69,1176300.0,10.5136,10.5539,10.5069,10.5472,1176300.0
2006-05-12 10:40:00,15.69,15.69,15.64,15.64,725400.0,10.5472,10.5472,10.5136,10.5136,725400.0
2006-05-12 10:50:00,15.64,15.68,15.64,15.67,904500.0,10.5136,10.5405,10.5136,10.5338,904500.0
2006-05-12 11:00:00,15.67,15.67,15.65,15.67,746100.0,10.5338,10.5338,10.5203,10.5338,746100.0
2006-05-12 11:10:00,15.66,15.68,15.64,15.67,523500.0,10.5271,10.5405,10.5136,10.5338,523500.0
2006-05-12 11:20:00,15.67,15.68,15.64,15.65,732000.0,10.5338,10.5405,10.5136,10.5203,732000.0
2006-05-12 11:30:00,15.64,15.68,15.64,15.65,728100.0,10.5136,10.5405,10.5136,10.5203,728100.0
2006-05-12 11:40:00,15.65,15.67,15.63,15.64,646200.0,10.5203,10.5338,10.5069,10.5136,646200.0
2006-05-12 11:50:00,15.64,15.67,15.63,15.67,645300.0,10.5136,10.5338,10.5069,10.5338,645300.0
2006-05-12 12:00:00,15.67,15.69,15.67,15.68,513600.0,10.5338,10.5472,10.5338,10.5405,513600.0
2006-05-12 12:10:00,15.68,15.68,15.66,15.67,403800.0,10.5405,10.5405,10.5271,10.5338,403800.0
2006-05-12 12:20:00,15.67,15.7,15.67,15.69,560400.0,10.5338,10.5539,10.5338,10.5472,560400.0
2006-05-12 12:30:00,15.69,15.69,15.63,15.63,1075800.0,10.5472,10.5472,10.5069,10.5069,1075800.0
2006-05-12 12:40:00,15.63,15.66,15.63,15.63,537900.0,10.5069,10.5271,10.5069,10.5069,537900.0
2006-05-12 12:50:00,15.63,15.63,15.59,15.6,772800.0,10.5069,10.5069,10.48,10.4867,772800.0
2006-05-12 13:00:00,15.6,15.6,15.56,15.56,879000.0,10.4867,10.4867,10.4598,10.4598,879000.0
2006-05-12 13:10:00,15.56,15.57,15.55,15.56,739500.0,10.4598,10.4666,10.4531,10.4598,739500.0
2006-05-12 13:20:00,15.56,15.56,15.54,15.54,506100.0,10.4598,10.4598,10.4464,10.4464,506100.0
2006-05-12 13:30:00,15.54,15.58,15.54,15.56,546600.0,10.4464,10.4733,10.4464,10.4598,546600.0
2006-05-12 13:40:00,15.56,15.57,15.54,15.56,446700.0,10.4598,10.4666,10.4464,10.4598,446700.0
2006-05-12 13:50:00,15.55,15.56,15.53,15.53,546300.0,10.4531,10.4598,10.4397,10.4397,546300.0
2006-05-12 14:00:00,15.53,15.56,15.53,15.56,813000.0,10.4397,10.4598,10.4397,10.4598,813000.0
2006-05-12 14:10:00,15.56,15.6,15.55,15.58,1016700.0,10.4598,10.4867,10.4531,10.4733,1016700.0
2006-05-12 14:20:00,15.58,15.58,15.56,15.56,590400.0,10.4733,10.4733,10.4598,10.4598,590400.0
2006-05-12 14:30:00,15.56,15.57,15.53,15.54,864600.0,10.4598,10.4666,10.4397,10.4464,864600.0
2006-05-12 14:40:00,15.54,15.55,15.52,15.53,803100.0,10.4464,10.4531,10.4329,10.4397,803100.0
2006-05-12 14:50:00,15.53,15.54,15.51,15.52,814500.0,10.4397,10.4464,10.4262,10.4329,814500.0
2006-05-12 15:00:00,15.52,15.55,15.51,15.52,772200.0,10.4329,10.4531,10.4262,10.4329,772200.0
2006-05-12 15:10:00,15.52,15.54,15.52,15.53,633900.0,10.4329,10.4464,10.4329,10.4397,633900.0
2006-05-12 15:20:00,15.53,15.54,15.51,15.53,819000.0,10.4397,10.4464,10.4262,10.4397,819000.0
2006-05-12 15:30:00,15.53,15.54,15.51,15.54,1171500.0,10.4397,10.4464,10.4262,10.4464,1171500.0
2006-05-12 15:40:00,15.54,15.55,15.52,15.54,1457400.0,10.4464,10.4531,10.4329,10.4464,1457400.0
2006-05-12 15:50:00,15.54,15.55,15.52,15.52,1696500.0,10.4464,10.4531,10.4329,10.4329,1696500.0
2006-05-15 09:30:00,15.42,15.45,15.36,15.44,2692500.0,10.3657,10.3859,10.3254,10.3792,2692500.0
2006-05-15 09:40:00,15.42,15.58,15.42,15.56,1620900.0,10.3657,10.4733,10.3657,10.4598,1620900.0
2006-05-15 09:50:00,15.56,15.6,15.53,15.54,1444800.0,10.4598,10.4867,10.4397,10.4464,1444800.0
2006-05-15 10:00:00,15.54,15.6,15.5,15.58,2272200.0,10.4464,10.4867,10.4195,10.4733,2272200.0
2006-05-15 10:10:00,15.58,15.66,15.57,15.65,1972200.0,10.4733,10.5271,10.4666,10.5203,1972200.0
2006-05-15 10:20:00,15.65,15.67,15.63,15.63,1930800.0,10.5203,10.5338,10.5069,10.5069,1930800.0
2006-05-15 10:30:00,15.63,15.69,15.63,15.69,1063500.0,10.5069,10.5472,10.5069,10.5472,1063500.0
2006-05-15 10:40:00,15.69,15.73,15.66,15.66,1664700.0,10.5472,10.5741,10.5271,10.5271,1664700.0
2006-05-15 10:50:00,15.66,15.68,15.62,15.64,878100.0,10.5271,10.5405,10.5002,10.5136,878100.0
2006-05-15 11:00:00,15.63,15.66,15.6,15.64,908100.0,10.5069,10.5271,10.4867,10.5136,908100.0
2006-05-15 11:10:00,15.64,15.69,15.63,15.68,970500.0,10.5136,10.5472,10.5069,10.5405,970500.0
2006-05-15 11:20:00,15.68,15.73,15.68,15.72,1320600.0,10.5405,10.5741,10.5405,10.5674,1320600.0
2006-05-15 11:30:00,15.73,15.75,15.72,15.75,1030800.0,10.5741,10.5876,10.5674,10.5876,1030800.0
2006-05-15 11:40:00,15.75,15.77,15.73,15.74,971400.0,10.5876,10.601,10.5741,10.5808,971400.0
2006-05-15 11:50:00,15.74,15.77,15.74,15.75,964500.0,10.5808,10.601,10.5808,10.5876,964500.0
2006-05-15 12:00:00,15.74,15.75,15.71,15.71,592200.0,10.5808,10.5876,10.5607,10.5607,592200.0
2006-05-15 12:10:00,15.72,15.72,15.65,15.65,646500.0,10.5674,10.5674,10.5203,10.5203,646500.0
2006-05-15 12:20:00,15.65,15.66,15.61,15.64,620100.0,10.5203,10.5271,10.4934,10.5136,620100.0
2006-05-15 12:30:00,15.64,15.69,15.64,15.69,1439700.0,10.5136,10.5472,10.5136,10.5472,1439700.0
2006-05-15 12:40:00,15.69,15.72,15.68,15.71,574500.0,10.5472,10.5674,10.5405,10.5607,574500.0
2006-05-15 12:50:00,15.71,15.73,15.7,15.71,659400.0,10.5607,10.5741,10.5539,10.5607,659400.0
2006-05-15 13:00:00,15.71,15.73,15.7,15.72,906300.0,10.5607,10.5741,10.5539,10.5674,906300.0
2006-05-15 13:10:00,15.72,15.74,15.69,15.69,494700.0,10.5674,10.5808,10.5472,10.5472,494700.0
2006-05-15 13:20:00,15.69,15.71,15.67,15.71,668100.0,10.5472,10.5607,10.5338,10.5607,668100.0
2006-05-15 13:30:00,15.71,15.73,15.69,15.71,529800.0,10.5607,10.5741,10.5472,10.5607,529800.0
2006-05-15 13:40:00,15.71,15.75,15.7,15.73,1047900.0,10.5607,10.5876,10.5539,10.5741,1047900.0
2006-05-15 13:50:00,15.73,15.75,15.71,15.72,822600.0,10.5741,10.5876,10.5607,10.5674,822600.0
2006-05-15 14:00:00,15.73,15.75,15.71,15.73,1182600.0,10.5741,10.5876,10.5607,10.5741,1182600.0
2006-05-15 14:10:00,15.73,15.75,15.71,15.75,930000.0,10.5741,10.5876,10.5607,10.5876,930000.0
2006-05-15 14:20:00,15.75,15.8,15.75,15.8,769800.0,10.5876,10.6212,10.5876,10.6212,769800.0
2006-05-15 14:30:00,15.8,15.85,15.8,15.84,1287600.0,10.6212,10.6548,10.6212,10.6481,1287600.0
2006-05-15 14:40:00,15.83,15.85,15.76,15.76,1011300.0,10.6413,10.6548,10.5943,10.5943,1011300.0
2006-05-15 14:50:00,15.76,15.79,15.68,15.69,1322400.0,10.5943,10.6144,10.5405,10.5472,1322400.0
2006-05-15 15:00:00,15.69,15.75,15.67,15.74,1322100.0,10.5472,10.5876,10.5338,10.5808,1322100.0
2006-05-15 15:10:00,15.74,15.79,15.74,15.78,1281300.0,10.5808,10.6144,10.5808,10.6077,1281300.0
2006-05-15 15:20:00,15.79,15.82,15.76,15.81,1130400.0,10.6144,10.6346,10.5943,10.6279,1130400.0
2006-05-15 15:30:00,15.81,15.82,15.78,15.81,1361100.0,10.6279,10.6346,10.6077,10.6279,1361100.0
2006-05-15 15:40:00,15.81,15.82,15.77,15.77,1593900.0,10.6279,10.6346,10.601,10.601,1593900.0
2006-05-15 15:50:00,15.77,15.83,15.76,15.81,2316300.0,10.601,10.6413,10.5943,10.6279,2316300.0
2006-05-16 09:30:00,15.96,15.96,15.9,15.93,2785800.0,10.7287,10.7287,10.6884,10.7086,2785800.0
2006-05-16 09:40:00,15.93,16.02,15.92,16.02,3700200.0,10.7086,10.7691,10.7018,10.7691,3700200.0
2006-05-16 09:50:00,16.02,16.06,16.02,16.06,3096000.0,10.7691,10.7959,10.7691,10.7959,3096000.0
2006-05-16 10:00:00,16.06,16.07,16.04,16.05,1301400.0,10.7959,10.8027,10.7825,10.7892,1301400.0
2006-05-16 10:10:00,16.04,16.05,15.98,16.0,2322900.0,10.7825,10.7892,10.7422,10.7556,2322900.0
2006-05-16 10:20:00,16.0,16.01,15.98,15.99,946500.0,10.7556,10.7623,10.7422,10.7489,946500.0
2006-05-16 10:30:00,15.99,16.03,15.99,16.01,1579500.0,10.7489,10.7758,10.7489,10.7623,1579500.0
2006-05-16 10:40:00,16.01,16.04,16.0,16.04,945900.0,10.7623,10.7825,10.7556,10.7825,945900.0
2006-05-16 10:50:00,16.05,16.07,16.04,16.07,1239000.0,10.7892,10.8027,10.7825,10.8027,1239000.0
2006-05-16 11:00:00,16.07,16.1,16.06,16.08,1392300.0,10.8027,10.8228,10.7959,10.8094,1392300.0
2006-05-16 11:10:00,16.07,16.1,16.07,16.09,1558500.0,10.8027,10.8228,10.8027,10.8161,1558500.0
2006-05-16 11:20:00,16.09,16.1,16.03,16.05,1554000.0,10.8161,10.8228,10.7758,10.7892,1554000.0
2006-05-16 11:30:00,16.05,16.06,16.03,16.04,1596900.0,10.7892,10.7959,10.7758,10.7825,1596900.0
2006-05-16 11:40:00,16.04,16.04,16.0,16.03,1420200.0,10.7825,10.7825,10.7556,10.7758,1420200.0
2006-05-16 11:50:00,16.03,16.04,16.02,16.03,641100.0,10.7758,10.7825,10.7691,10.7758,641100.0
2006-05-16 12:00:00,16.03,16.04,16.02,16.03,540600.0,10.7758,10.7825,10.7691,10.7758,540600.0
2006-05-16 12:10:00,16.03,16.03,15.98,15.99,704700.0,10.7758,10.7758,10.7422,10.7489,704700.0
2006-05-16 12:20:00,15.99,16.01,15.98,16.01,645000.0,10.7489,10.7623,10.7422,10.7623,645000.0
2006-05-16 12:30:00,16.01,16.02,15.99,15.99,696300.0,10.7623,10.7691,10.7489,10.7489,696300.0
2006-05-16 12:40:00,15.99,16.01,15.98,15.99,931800.0,10.7489,10.7623,10.7422,10.7489,931800.0
2006-05-16 12:50:00,15.99,16.02,15.96,15.97,3685800.0,10.7489,10.7691,10.7287,10.7354,3685800.0
2006-05-16 13:00:00,15.96,15.99,15.95,15.97,1143300.0,10.7287,10.7489,10.722,10.7354,1143300.0
2006-05-16 13:10:00,15.97,16.0,15.97,16.0,837000.0,10.7354,10.7556,10.7354,10.7556,837000.0
2006-05-16 13:20:00,15.99,16.01,15.97,15.97,754200.0,10.7489,10.7623,10.7354,10.7354,754200.0
2006-05-16 13:30:00,15.97,15.99,15.96,15.99,596400.0,10.7354,10.7489,10.7287,10.7489,596400.0
2006-05-16 13:40:00,15.99,15.99,15.97,15.99,550200.0,10.7489,10.7489,10.7354,10.7489,550200.0
2006-05-16 13:50:00,15.99,16.02,15.99,15.99,753600.0,10.7489,10.7691,10.7489,10.7489,753600.0
2006-05-16 14:00:00,15.99,16.03,15.98,16.02,596700.0,10.7489,10.7758,10.7422,10.7691,596700.0
2006-05-16 14:10:00,16.02,16.02,16.01,16.02,779400.0,10.7691,10.7691,10.7623,10.7691,779400.0
2006-05-16 14:20:00,16.02,16.03,16.01,16.03,451200.0,10.7691,10.7758,10.7623,10.7758,451200.0
2006-05-16 14:30:00,16.03,16.04,16.02,16.03,597000.0,10.7758,10.7825,10.7691,10.7758,597000.0
2006-05-16 14:40:00,16.03,16.03,15.99,16.0,1425600.0,10.7758,10.7758,10.7489,10.7556,1425600.0
2006-05-16 14:50:00,16.0,16.01,15.98,15.99,1332300.0,10.7556,10.7623,10.7422,10.7489,1332300.0
2006-05-16 15:00:00,15.99,16.02,15.99,16.02,950100.0,10.7489,10.7691,10.7489,10.7691,950100.0
2006-05-16 15:10:00,16.02,16.03,16.0,16.0,928800.0,10.7691,10.7758,10.7556,10.7556,928800.0
2006-05-16 15:20:00,16.0,16.02,15.99,15.99,1568100.0,10.7556,10.7691,10.7489,10.7489,1568100.0
2006-05-16 15:30:00,15.99,16.01,15.98,16.01,989100.0,10.7489,10.7623,10.7422,10.7623,989100.0
2006-05-16 15:40:00,16.01,16.02,15.99,15.99,2466900.0,10.7623,10.7691,10.7489,10.7489,2466900.0
2006-05-16 15:50:00,15.99,16.02,15.97,16.02,2006400.0,10.7489,10.7691,10.7354,10.7691,2006400.0
2006-05-17 09:30:00,15.88,15.89,15.8,15.86,1576200.0,10.7131,10.7199,10.6592,10.6996,1576200.0
2006-05-17 09:40:00,15.86,15.88,15.79,15.79,1236600.0,10.6996,10.7131,10.6524,10.6524,1236600.0
2006-05-17 09:50:00,15.8,15.8,15.72,15.73,2149200.0,10.6592,10.6592,10.6052,10.6119,2149200.0
2006-05-17 10:00:00,15.75,15.78,15.72,15.74,1251000.0,10.6254,10.6457,10.6052,10.6187,1251000.0
2006-05-17 10:10:00,15.75,15.76,15.68,15.7,1285500.0,10.6254,10.6322,10.5782,10.5917,1285500.0
2006-05-17 10:20:00,15.7,15.79,15.68,15.77,2022900.0,10.5917,10.6524,10.5782,10.6389,2022900.0
2006-05-17 10:30:00,15.78,15.85,15.76,15.8,1074600.0,10.6457,10.6929,10.6322,10.6592,1074600.0
2006-05-17 10:40:00,15.79,15.82,15.77,15.82,714000.0,10.6524,10.6726,10.6389,10.6726,714000.0
2006-05-17 10:50:00,15.81,15.82,15.77,15.77,454800.0,10.6659,10.6726,10.6389,10.6389,454800.0
2006-05-17 11:00:00,15.77,15.77,15.73,15.73,892200.0,10.6389,10.6389,10.6119,10.6119,892200.0
2006-05-17 11:10:00,15.73,15.75,15.72,15.73,1016700.0,10.6119,10.6254,10.6052,10.6119,1016700.0
2006-05-17 11:20:00,15.73,15.74,15.67,15.67,1263600.0,10.6119,10.6187,10.5714,10.5714,1263600.0
2006-05-17 11:30:00,15.67,15.69,15.63,15.69,1133100.0,10.5714,10.5849,10.5445,10.5849,1133100.0
2006-05-17 11:40:00,15.69,15.75,15.69,15.69,699900.0,10.5849,10.6254,10.5849,10.5849,699900.0
2006-05-17 11:50:00,15.69,15.72,15.68,15.7,562800.0,10.5849,10.6052,10.5782,10.5917,562800.0
2006-05-17 12:00:00,15.7,15.72,15.69,15.7,509400.0,10.5917,10.6052,10.5849,10.5917,509400.0
2006-05-17 12:10:00,15.7,15.73,15.7,15.73,733200.0,10.5917,10.6119,10.5917,10.6119,733200.0
2006-05-17 12:20:00,15.73,15.74,15.68,15.7,449700.0,10.6119,10.6187,10.5782,10.5917,449700.0
2006-05-17 12:30:00,15.7,15.72,15.69,15.69,391200.0,10.5917,10.6052,10.5849,10.5849,391200.0
2006-05-17 12:40:00,15.7,15.7,15.68,15.7,504300.0,10.5917,10.5917,10.5782,10.5917,504300.0
2006-05-17 12:50:00,15.7,15.72,15.69,15.7,427500.0,10.5917,10.6052,10.5849,10.5917,427500.0
2006-05-17 13:00:00,15.7,15.73,15.68,15.69,512100.0,10.5917,10.6119,10.5782,10.5849,512100.0
2006-05-17 13:10:00,15.68,15.71,15.67,15.68,572700.0,10.5782,10.5984,10.5714,10.5782,572700.0
2006-05-17 13:20:00,15.68,15.69,15.66,15.68,709500.0,10.5782,10.5849,10.5647,10.5782,709500.0
2006-05-17 13:30:00,15.68,15.69,15.67,15.68,520500.0,10.5782,10.5849,10.5714,10.5782,520500.0
2006-05-17 13:40:00,15.68,15.69,15.67,15.68,501600.0,10.5782,10.5849,10.5714,10.5782,501600.0
2006-05-17 13:50:00,15.68,15.7,15.68,15.68,573300.0,10.5782,10.5917,10.5782,10.5782,573300.0
2006-05-17 14:00:00,15.68,15.68,15.66,15.66,475800.0,10.5782,10.5782,10.5647,10.5647,475800.0
2006-05-17 14:10:00,15.66,15.66,15.61,15.63,1505100.0,10.5647,10.5647,10.531,10.5445,1505100.0
2006-05-17 14:20:00,15.63,15.67,15.63,15.65,737700.0,10.5445,10.5714,10.5445,10.558,737700.0
2006-05-17 14:30:00,15.65,15.66,15.63,15.65,732300.0,10.558,10.5647,10.5445,10.558,732300.0
2006-05-17 14:40:00,15.65,15.66,15.63,15.64,721200.0,10.558,10.5647,10.5445,10.5512,721200.0
2006-05-17 14:50:00,15.63,15.65,15.61,15.64,1211400.0,10.5445,10.558,10.531,10.5512,1211400.0
2006-05-17 15:00:00,15.63,15.69,15.63,15.68,743700.0,10.5445,10.5849,10.5445,10.5782,743700.0
2006-05-17 15:10:00,15.68,15.68,15.65,15.67,927000.0,10.5782,10.5782,10.558,10.5714,927000.0
2006-05-17 15:20:00,15.67,15.68,15.65,15.67,947100.0,10.5714,10.5782,10.558,10.5714,947100.0
2006-05-17 15:30:00,15.67,15.69,15.66,15.67,931500.0,10.5714,10.5849,10.5647,10.5714,931500.0
2006-05-17 15:40:00,15.67,15.68,15.63,15.65,1224600.0,10.5714,10.5782,10.5445,10.558,1224600.0
2006-05-17 15:50:00,15.65,15.66,15.61,15.62,2115900.0,10.558,10.5647,10.531,10.5377,2115900.0
2006-05-18 09:30:00,15.67,15.8,15.64,15.77,1985700.0,10.5714,10.6592,10.5512,10.6389,1985700.0
2006-05-18 09:40:00,15.78,15.79,15.74,15.75,962400.0,10.6457,10.6524,10.6187,10.6254,962400.0
2006-05-18 09:50:00,15.75,15.76,15.71,15.72,601200.0,10.6254,10.6322,10.5984,10.6052,601200.0
2006-05-18 10:00:00,15.72,15.76,15.71,15.71,691500.0,10.6052,10.6322,10.5984,10.5984,691500.0
2006-05-18 10:10:00,15.72,15.74,15.64,15.64,995100.0,10.6052,10.6187,10.5512,10.5512,995100.0
2006-05-18 10:20:00,15.64,15.67,15.64,15.66,714900.0,10.5512,10.5714,10.5512,10.5647,714900.0
2006-05-18 10:30:00,15.66,15.68,15.65,15.65,823500.0,10.5647,10.5782,10.558,10.558,823500.0
2006-05-18 10:40:00,15.65,15.66,15.63,15.65,755100.0,10.558,10.5647,10.5445,10.558,755100.0
2006-05-18 10:50:00,15.65,15.65,15.63,15.64,470700.0,10.558,10.558,10.5445,10.5512,470700.0
2006-05-18 11:00:00,15.64,15.64,15.57,15.58,1238700.0,10.5512,10.5512,10.504,10.5107,1238700.0
2006-05-18 11:10:00,15.58,15.59,15.55,15.55,611700.0,10.5107,10.5175,10.4905,10.4905,611700.0
2006-05-18 11:20:00,15.56,15.66,15.55,15.66,787200.0,10.4972,10.5647,10.4905,10.5647,787200.0
2006-05-18 11:30:00,15.66,15.68,15.61,15.64,852300.0,10.5647,10.5782,10.531,10.5512,852300.0
2006-05-18 11:40:00,15.64,15.66,15.57,15.62,288600.0,10.5512,10.5647,10.504,10.5377,288600.0
2006-05-18 11:50:00,15.62,15.62,15.57,15.59,627600.0,10.5377,10.5377,10.504,10.5175,627600.0
2006-05-18 12:00:00,15.58,15.65,15.57,15.64,511500.0,10.5107,10.558,10.504,10.5512,511500.0
2006-05-18 12:10:00,15.64,15.64,15.6,15.6,462900.0,10.5512,10.5512,10.5242,10.5242,462900.0
2006-05-18 12:20:00,15.6,15.63,15.59,15.63,358800.0,10.5242,10.5445,10.5175,10.5445,358800.0
2006-05-18 12:30:00,15.63,15.67,15.63,15.64,390000.0,10.5445,10.5714,10.5445,10.5512,390000.0
2006-05-18 12:40:00,15.64,15.68,15.64,15.68,503100.0,10.5512,10.5782,10.5512,10.5782,503100.0
2006-05-18 12:50:00,15.68,15.7,15.67,15.7,351300.0,10.5782,10.5917,10.5714,10.5917,351300.0
2006-05-18 13:00:00,15.7,15.72,15.69,15.7,583200.0,10.5917,10.6052,10.5849,10.5917,583200.0
2006-05-18 13:10:00,15.7,15.7,15.67,15.7,564900.0,10.5917,10.5917,10.5714,10.5917,564900.0
2006-05-18 13:20:00,15.7,15.71,15.68,15.71,468000.0,10.5917,10.5984,10.5782,10.5984,468000.0
2006-05-18 13:30:00,15.71,15.73,15.7,15.72,1083000.0,10.5984,10.6119,10.5917,10.6052,1083000.0
2006-05-18 13:40:00,15.71,15.73,15.7,15.73,392100.0,10.5984,10.6119,10.5917,10.6119,392100.0
2006-05-18 13:50:00,15.73,15.73,15.71,15.73,568200.0,10.6119,10.6119,10.5984,10.6119,568200.0
2006-05-18 14:00:00,15.73,15.73,15.69,15.69,570000.0,10.6119,10.6119,10.5849,10.5849,570000.0
2006-05-18 14:10:00,15.69,15.71,15.66,15.7,1145100.0,10.5849,10.5984,10.5647,10.5917,1145100.0
2006-05-18 14:20:00,15.71,15.72,15.69,15.7,503100.0,10.5984,10.6052,10.5849,10.5917,503100.0
2006-05-18 14:30:00,15.7,15.73,15.69,15.73,558900.0,10.5917,10.6119,10.5849,10.6119,558900.0
2006-05-18 14:40:00,15.73,15.75,15.72,15.73,436800.0,10.6119,10.6254,10.6052,10.6119,436800.0
2006-05-18 14:50:00,15.74,15.75,15.7,15.73,458400.0,10.6187,10.6254,10.5917,10.6119,458400.0
2006-05-18 15:00:00,15.73,15.75,15.72,15.73,665100.0,10.6119,10.6254,10.6052,10.6119,665100.0
2006-05-18 15:10:00,15.73,15.74,15.72,15.73,754200.0,10.6119,10.6187,10.6052,10.6119,754200.0
2006-05-18 15:20:00,15.73,15.73,15.69,15.72,1281600.0,10.6119,10.6119,10.5849,10.6052,1281600.0
2006-05-18 15:30:00,15.72,15.74,15.71,15.72,1101300.0,10.6052,10.6187,10.5984,10.6052,1101300.0
2006-05-18 15:40:00,15.72,15.72,15.69,15.72,2121900.0,10.6052,10.6052,10.5849,10.6052,2121900.0
2006-05-18 15:50:00,15.72,15.73,15.7,15.72,2074800.0,10.6052,10.6119,10.5917,10.6052,2074800.0
2006-05-19 09:30:00,15.82,15.83,15.74,15.76,4794600.0,10.6726,10.6794,10.6187,10.6322,4794600.0
2006-05-19 09:40:00,15.77,15.78,15.75,15.75,794100.0,10.6389,10.6457,10.6254,10.6254,794100.0
2006-05-19 09:50:00,15.74,15.75,15.7,15.72,902700.0,10.6187,10.6254,10.5917,10.6052,902700.0
2006-05-19 10:00:00,15.72,15.73,15.67,15.69,940200.0,10.6052,10.6119,10.5714,10.5849,940200.0
2006-05-19 10:10:00,15.69,15.7,15.63,15.64,889500.0,10.5849,10.5917,10.5445,10.5512,889500.0
2006-05-19 10:20:00,15.64,15.68,15.63,15.66,629700.0,10.5512,10.5782,10.5445,10.5647,629700.0
2006-05-19 10:30:00,15.67,15.73,15.66,15.67,949500.0,10.5714,10.6119,10.5647,10.5714,949500.0
2006-05-19 10:40:00,15.67,15.7,15.66,15.68,1177200.0,10.5714,10.5917,10.5647,10.5782,1177200.0
2006-05-19 10:50:00,15.68,15.73,15.67,15.72,854700.0,10.5782,10.6119,10.5714,10.6052,854700.0
2006-05-19 11:00:00,15.71,15.72,15.68,15.69,707100.0,10.5984,10.6052,10.5782,10.5849,707100.0
2006-05-19 11:10:00,15.69,15.72,15.68,15.7,2291100.0,10.5849,10.6052,10.5782,10.5917,2291100.0
2006-05-19 11:20:00,15.71,15.77,15.7,15.74,1094400.0,10.5984,10.6389,10.5917,10.6187,1094400.0
2006-05-19 11:30:00,15.74,15.75,15.69,15.71,796500.0,10.6187,10.6254,10.5849,10.5984,796500.0
2006-05-19 11:40:00,15.71,15.71,15.69,15.7,628200.0,10.5984,10.5984,10.5849,10.5917,628200.0
2006-05-19 11:50:00,15.7,15.7,15.66,15.67,704400.0,10.5917,10.5917,10.5647,10.5714,704400.0
2006-05-19 12:00:00,15.67,15.69,15.66,15.67,508500.0,10.5714,10.5849,10.5647,10.5714,508500.0
2006-05-19 12:10:00,15.67,15.69,15.65,15.65,572700.0,10.5714,10.5849,10.558,10.558,572700.0
2006-05-19 12:20:00,15.65,15.66,15.64,15.65,338400.0,10.558,10.5647,10.5512,10.558,338400.0
2006-05-19 12:30:00,15.65,15.7,15.64,15.69,642900.0,10.558,10.5917,10.5512,10.5849,642900.0
2006-05-19 12:40:00,15.69,15.71,15.67,15.68,1139400.0,10.5849,10.5984,10.5714,10.5782,1139400.0
2006-05-19 12:50:00,15.68,15.69,15.67,15.67,506400.0,10.5782,10.5849,10.5714,10.5714,506400.0
2006-05-19 13:00:00,15.67,15.68,15.66,15.66,579000.0,10.5714,10.5782,10.5647,10.5647,579000.0
2006-05-19 13:10:00,15.67,15.7,15.67,15.7,445800.0,10.5714,10.5917,10.5714,10.5917,445800.0
2006-05-19 13:20:00,15.7,15.73,15.69,15.7,787800.0,10.5917,10.6119,10.5849,10.5917,787800.0
2006-05-19 13:30:00,15.7,15.71,15.69,15.7,350100.0,10.5917,10.5984,10.5849,10.5917,350100.0
2006-05-19 13:40:00,15.7,15.74,15.69,15.72,621300.0,10.5917,10.6187,10.5849,10.6052,621300.0
2006-05-19 13:50:00,15.72,15.73,15.69,15.7,526500.0,10.6052,10.6119,10.5849,10.5917,526500.0
2006-05-19 14:00:00,15.69,15.7,15.68,15.69,214800.0,10.5849,10.5917,10.5782,10.5849,214800.0
2006-05-19 14:10:00,15.69,15.72,15.68,15.7,845700.0,10.5849,10.6052,10.5782,10.5917,845700.0
2006-05-19 14:20:00,15.7,15.74,15.7,15.74,885300.0,10.5917,10.6187,10.5917,10.6187,885300.0
2006-05-19 14:30:00,15.74,15.74,15.68,15.72,994500.0,10.6187,10.6187,10.5782,10.6052,994500.0
2006-05-19 14:40:00,15.72,15.74,15.71,15.72,768300.0,10.6052,10.6187,10.5984,10.6052,768300.0
2006-05-19 14:50:00,15.72,15.75,15.71,15.73,1235700.0,10.6052,10.6254,10.5984,10.6119,1235700.0
2006-05-19 15:00:00,15.73,15.76,15.73,15.74,490200.0,10.6119,10.6322,10.6119,10.6187,490200.0
2006-05-19 15:10:00,15.74,15.74,15.7,15.7,574800.0,10.6187,10.6187,10.5917,10.5917,574800.0
2006-05-19 15:20:00,15.7,15.73,15.68,15.72,662100.0,10.5917,10.6119,10.5782,10.6052,662100.0
2006-05-19 15:30:00,15.72,15.74,15.7,15.73,1289400.0,10.6052,10.6187,10.5917,10.6119,1289400.0
2006-05-19 15:40:00,15.73,15.76,15.72,15.74,1316400.0,10.6119,10.6322,10.6052,10.6187,1316400.0
2006-05-19 15:50:00,15.74,15.79,15.73,15.76,2304000.0,10.6187,10.6524,10.6119,10.6322,2304000.0
2006-05-22 09:30:00,15.76,15.82,15.7,15.82,1426800.0,10.6322,10.6726,10.5917,10.6726,1426800.0
2006-05-22 09:40:00,15.82,15.88,15.8,15.82,1283100.0,10.6726,10.7131,10.6592,10.6726,1283100.0
2006-05-22 09:50:00,15.82,15.86,15.77,15.77,1202400.0,10.6726,10.6996,10.6389,10.6389,1202400.0
2006-05-22 10:00:00,15.77,15.79,15.74,15.75,1089900.0,10.6389,10.6524,10.6187,10.6254,1089900.0
2006-05-22 10:10:00,15.75,15.77,15.73,15.75,557400.0,10.6254,10.6389,10.6119,10.6254,557400.0
2006-05-22 10:20:00,15.74,15.76,15.72,15.75,883500.0,10.6187,10.6322,10.6052,10.6254,883500.0
2006-05-22 10:30:00,15.75,15.81,15.75,15.8,585300.0,10.6254,10.6659,10.6254,10.6592,585300.0
2006-05-22 10:40:00,15.8,15.81,15.77,15.79,963600.0,10.6592,10.6659,10.6389,10.6524,963600.0
2006-05-22 10:50:00,15.79,15.82,15.76,15.77,624900.0,10.6524,10.6726,10.6322,10.6389,624900.0
2006-05-22 11:00:00,15.76,15.8,15.76,15.8,535500.0,10.6322,10.6592,10.6322,10.6592,535500.0
2006-05-22 11:10:00,15.81,15.81,15.75,15.76,702000.0,10.6659,10.6659,10.6254,10.6322,702000.0
2006-05-22 11:20:00,15.75,15.78,15.75,15.78,747600.0,10.6254,10.6457,10.6254,10.6457,747600.0
2006-05-22 11:30:00,15.78,15.83,15.77,15.78,1093200.0,10.6457,10.6794,10.6389,10.6457,1093200.0
2006-05-22 11:40:00,15.78,15.8,15.76,15.77,699600.0,10.6457,10.6592,10.6322,10.6389,699600.0
2006-05-22 11:50:00,15.77,15.87,15.75,15.85,1015800.0,10.6389,10.7064,10.6254,10.6929,1015800.0
2006-05-22 12:00:00,15.85,15.92,15.85,15.89,1237800.0,10.6929,10.7401,10.6929,10.7199,1237800.0
2006-05-22 12:10:00,15.89,15.91,15.83,15.84,546300.0,10.7199,10.7334,10.6794,10.6861,546300.0
2006-05-22 12:20:00,15.84,15.84,15.77,15.77,1128300.0,10.6861,10.6861,10.6389,10.6389,1128300.0
2006-05-22 12:30:00,15.78,15.8,15.77,15.78,753300.0,10.6457,10.6592,10.6389,10.6457,753300.0
2006-05-22 12:40:00,15.78,15.82,15.77,15.8,557100.0,10.6457,10.6726,10.6389,10.6592,557100.0
2006-05-22 12:50:00,15.8,15.81,15.76,15.78,582300.0,10.6592,10.6659,10.6322,10.6457,582300.0
2006-05-22 13:00:00,15.78,15.8,15.77,15.78,427500.0,10.6457,10.6592,10.6389,10.6457,427500.0
2006-05-22 13:10:00,15.78,15.81,15.77,15.8,404100.0,10.6457,10.6659,10.6389,10.6592,404100.0
2006-05-22 13:20:00,15.8,15.83,15.79,15.82,299100.0,10.6592,10.6794,10.6524,10.6726,299100.0
2006-05-22 13:30:00,15.82,15.83,15.8,15.82,222600.0,10.6726,10.6794,10.6592,10.6726,222600.0
2006-05-22 13:40:00,15.82,15.83,15.81,15.81,249900.0,10.6726,10.6794,10.6659,10.6659,249900.0
2006-05-22 13:50:00,15.81,15.84,15.8,15.81,356400.0,10.6659,10.6861,10.6592,10.6659,356400.0
2006-05-22 14:00:00,15.81,15.81,15.76,15.78,523200.0,10.6659,10.6659,10.6322,10.6457,523200.0
2006-05-22 14:10:00,15.78,15.83,15.78,15.81,717300.0,10.6457,10.6794,10.6457,10.6659,717300.0
2006-05-22 14:20:00,15.81,15.84,15.8,15.82,919200.0,10.6659,10.6861,10.6592,10.6726,919200.0
2006-05-22 14:30:00,15.82,15.83,15.78,15.78,436200.0,10.6726,10.6794,10.6457,10.6457,436200.0
2006-05-22 14:40:00,15.78,15.78,15.75,15.76,525900.0,10.6457,10.6457,10.6254,10.6322,525900.0
2006-05-22 14:50:00,15.76,15.77,15.74,15.75,555600.0,10.6322,10.6389,10.6187,10.6254,555600.0
2006-05-22 15:00:00,15.75,15.77,15.74,15.77,578100.0,10.6254,10.6389,10.6187,10.6389,578100.0
2006-05-22 15:10:00,15.77,15.78,15.75,15.78,752100.0,10.6389,10.6457,10.6254,10.6457,752100.0
2006-05-22 15:20:00,15.77,15.82,15.77,15.82,860400.0,10.6389,10.6726,10.6389,10.6726,860400.0
2006-05-22 15:30:00,15.82,15.84,15.8,15.81,848400.0,10.6726,10.6861,10.6592,10.6659,848400.0
2006-05-22 15:40:00,15.81,15.82,15.77,15.78,660000.0,10.6659,10.6726,10.6389,10.6457,660000.0
2006-05-22 15:50:00,15.78,15.79,15.76,15.77,1348200.0,10.6457,10.6524,10.6322,10.6389,1348200.0
2006-05-23 09:30:00,15.87,15.95,15.86,15.94,2191500.0,10.7064,10.7603,10.6996,10.7536,2191500.0
2006-05-23 09:40:00,15.94,15.95,15.92,15.95,1594800.0,10.7536,10.7603,10.7401,10.7603,1594800.0
2006-05-23 09:50:00,15.95,15.98,15.93,15.97,1554300.0,10.7603,10.7806,10.7469,10.7738,1554300.0
2006-05-23 10:00:00,15.98,15.98,15.93,15.97,1462500.0,10.7806,10.7806,10.7469,10.7738,1462500.0
2006-05-23 10:10:00,15.97,15.99,15.96,15.99,1161000.0,10.7738,10.7873,10.7671,10.7873,1161000.0
2006-05-23 10:20:00,15.99,16.0,15.95,15.96,780300.0,10.7873,10.7941,10.7603,10.7671,780300.0
2006-05-23 10:30:00,15.96,15.97,15.94,15.94,737700.0,10.7671,10.7738,10.7536,10.7536,737700.0
2006-05-23 10:40:00,15.94,15.95,15.92,15.93,587100.0,10.7536,10.7603,10.7401,10.7469,587100.0
2006-05-23 10:50:00,15.93,15.96,15.93,15.95,492600.0,10.7469,10.7671,10.7469,10.7603,492600.0
2006-05-23 11:00:00,15.96,15.96,15.94,15.95,606300.0,10.7671,10.7671,10.7536,10.7603,606300.0
2006-05-23 11:10:00,15.95,15.98,15.94,15.97,781200.0,10.7603,10.7806,10.7536,10.7738,781200.0
2006-05-23 11:20:00,15.97,15.98,15.96,15.98,709200.0,10.7738,10.7806,10.7671,10.7806,709200.0
2006-05-23 11:30:00,15.97,16.0,15.97,15.99,525300.0,10.7738,10.7941,10.7738,10.7873,525300.0
2006-05-23 11:40:00,15.99,15.99,15.97,15.98,446100.0,10.7873,10.7873,10.7738,10.7806,446100.0
2006-05-23 11:50:00,15.98,15.98,15.95,15.96,451800.0,10.7806,10.7806,10.7603,10.7671,451800.0
2006-05-23 12:00:00,15.96,15.97,15.95,15.97,286200.0,10.7671,10.7738,10.7603,10.7738,286200.0
2006-05-23 12:10:00,15.97,15.98,15.96,15.98,330300.0,10.7738,10.7806,10.7671,10.7806,330300.0
2006-05-23 12:20:00,15.98,15.98,15.95,15.96,692700.0,10.7806,10.7806,10.7603,10.7671,692700.0
2006-05-23 12:30:00,15.96,15.97,15.94,15.94,631800.0,10.7671,10.7738,10.7536,10.7536,631800.0
2006-05-23 12:40:00,15.94,15.96,15.94,15.95,228900.0,10.7536,10.7671,10.7536,10.7603,228900.0
2006-05-23 12:50:00,15.95,15.95,15.94,15.94,342900.0,10.7603,10.7603,10.7536,10.7536,342900.0
2006-05-23 13:00:00,15.95,15.96,15.94,15.96,321300.0,10.7603,10.7671,10.7536,10.7671,321300.0
2006-05-23 13:10:00,15.96,15.98,15.96,15.98,285300.0,10.7671,10.7806,10.7671,10.7806,285300.0
2006-05-23 13:20:00,15.98,15.98,15.97,15.97,327000.0,10.7806,10.7806,10.7738,10.7738,327000.0
2006-05-23 13:30:00,15.98,15.99,15.98,15.99,384900.0,10.7806,10.7873,10.7806,10.7873,384900.0
2006-05-23 13:40:00,15.99,15.99,15.98,15.98,496200.0,10.7873,10.7873,10.7806,10.7806,496200.0
2006-05-23 13:50:00,15.98,15.98,15.97,15.98,692700.0,10.7806,10.7806,10.7738,10.7806,692700.0
2006-05-23 14:00:00,15.98,15.99,15.98,15.99,826500.0,10.7806,10.7873,10.7806,10.7873,826500.0
2006-05-23 14:10:00,15.99,15.99,15.95,15.95,999900.0,10.7873,10.7873,10.7603,10.7603,999900.0
2006-05-23 14:20:00,15.96,15.97,15.94,15.95,612600.0,10.7671,10.7738,10.7536,10.7603,612600.0
2006-05-23 14:30:00,15.95,15.97,15.94,15.95,712800.0,10.7603,10.7738,10.7536,10.7603,712800.0
2006-05-23 14:40:00,15.96,15.96,15.93,15.93,813300.0,10.7671,10.7671,10.7469,10.7469,813300.0
2006-05-23 14:50:00,15.94,15.95,15.92,15.93,1026000.0,10.7536,10.7603,10.7401,10.7469,1026000.0
2006-05-23 15:00:00,15.93,15.94,15.9,15.93,937200.0,10.7469,10.7536,10.7266,10.7469,937200.0
2006-05-23 15:10:00,15.93,15.95,15.93,15.94,985800.0,10.7469,10.7603,10.7469,10.7536,985800.0
2006-05-23 15:20:00,15.94,15.95,15.92,15.94,875700.0,10.7536,10.7603,10.7401,10.7536,875700.0
2006-05-23 15:30:00,15.94,15.96,15.92,15.94,1047900.0,10.7536,10.7671,10.7401,10.7536,1047900.0
2006-05-23 15:40:00,15.93,15.94,15.9,15.92,1448700.0,10.7469,10.7536,10.7266,10.7401,1448700.0
2006-05-23 15:50:00,15.92,15.93,15.83,15.85,2094000.0,10.7401,10.7469,10.6794,10.6929,2094000.0
2006-05-24 09:30:00,15.84,15.89,15.79,15.83,1302000.0,10.6861,10.7199,10.6524,10.6794,1302000.0
2006-05-24 09:40:00,15.83,15.88,15.81,15.84,1267200.0,10.6794,10.7131,10.6659,10.6861,1267200.0
2006-05-24 09:50:00,15.85,15.86,15.83,15.84,1959300.0,10.6929,10.6996,10.6794,10.6861,1959300.0
2006-05-24 10:00:00,15.84,15.86,15.8,15.84,1670100.0,10.6861,10.6996,10.6592,10.6861,1670100.0
2006-05-24 10:10:00,15.84,15.86,15.82,15.85,783300.0,10.6861,10.6996,10.6726,10.6929,783300.0
2006-05-24 10:20:00,15.86,15.9,15.85,15.89,987900.0,10.6996,10.7266,10.6929,10.7199,987900.0
2006-05-24 10:30:00,15.89,15.91,15.89,15.91,1051800.0,10.7199,10.7334,10.7199,10.7334,1051800.0
2006-05-24 10:40:00,15.91,15.92,15.89,15.89,698700.0,10.7334,10.7401,10.7199,10.7199,698700.0
2006-05-24 10:50:00,15.89,15.9,15.86,15.87,1035000.0,10.7199,10.7266,10.6996,10.7064,1035000.0
2006-05-24 11:00:00,15.87,15.9,15.86,15.9,558300.0,10.7064,10.7266,10.6996,10.7266,558300.0
2006-05-24 11:10:00,15.9,15.9,15.89,15.9,630600.0,10.7266,10.7266,10.7199,10.7266,630600.0
2006-05-24 11:20:00,15.9,15.91,15.88,15.89,779400.0,10.7266,10.7334,10.7131,10.7199,779400.0
2006-05-24 11:30:00,15.9,15.9,15.87,15.89,1024500.0,10.7266,10.7266,10.7064,10.7199,1024500.0
2006-05-24 11:40:00,15.89,15.93,15.89,15.92,684600.0,10.7199,10.7469,10.7199,10.7401,684600.0
2006-05-24 11:50:00,15.92,15.95,15.91,15.94,1006200.0,10.7401,10.7603,10.7334,10.7536,1006200.0
2006-05-24 12:00:00,15.93,15.98,15.93,15.96,669900.0,10.7469,10.7806,10.7469,10.7671,669900.0
2006-05-24 12:10:00,15.96,15.97,15.95,15.95,664500.0,10.7671,10.7738,10.7603,10.7603,664500.0
2006-05-24 12:20:00,15.95,15.96,15.93,15.96,803100.0,10.7603,10.7671,10.7469,10.7671,803100.0
2006-05-24 12:30:00,15.95,15.96,15.93,15.93,690300.0,10.7603,10.7671,10.7469,10.7469,690300.0
2006-05-24 12:40:00,15.93,15.95,15.91,15.95,867000.0,10.7469,10.7603,10.7334,10.7603,867000.0
2006-05-24 12:50:00,15.95,15.96,15.93,15.94,565800.0,10.7603,10.7671,10.7469,10.7536,565800.0
2006-05-24 13:00:00,15.94,15.95,15.93,15.94,1328400.0,10.7536,10.7603,10.7469,10.7536,1328400.0
2006-05-24 13:10:00,15.94,15.95,15.93,15.95,572700.0,10.7536,10.7603,10.7469,10.7603,572700.0
2006-05-24 13:20:00,15.95,15.97,15.91,15.92,858900.0,10.7603,10.7738,10.7334,10.7401,858900.0
2006-05-24 13:30:00,15.92,15.96,15.89,15.94,863700.0,10.7401,10.7671,10.7199,10.7536,863700.0
2006-05-24 13:40:00,15.94,15.98,15.91,15.96,1140600.0,10.7536,10.7806,10.7334,10.7671,1140600.0
2006-05-24 13:50:00,15.96,15.99,15.95,15.96,988800.0,10.7671,10.7873,10.7603,10.7671,988800.0
2006-05-24 14:00:00,15.96,15.97,15.92,15.93,1778100.0,10.7671,10.7738,10.7401,10.7469,1778100.0
2006-05-24 14:10:00,15.93,15.96,15.91,15.94,1426200.0,10.7469,10.7671,10.7334,10.7536,1426200.0
2006-05-24 14:20:00,15.94,15.95,15.91,15.93,1076400.0,10.7536,10.7603,10.7334,10.7469,1076400.0
2006-05-24 14:30:00,15.93,16.0,15.92,15.99,1371600.0,10.7469,10.7941,10.7401,10.7873,1371600.0
2006-05-24 14:40:00,15.99,16.02,15.95,16.0,1675500.0,10.7873,10.8076,10.7603,10.7941,1675500.0
2006-05-24 14:50:00,16.0,16.0,15.96,15.98,1038300.0,10.7941,10.7941,10.7671,10.7806,1038300.0
2006-05-24 15:00:00,15.98,15.99,15.94,15.96,1465800.0,10.7806,10.7873,10.7536,10.7671,1465800.0
2006-05-24 15:10:00,15.96,15.96,15.93,15.95,1580400.0,10.7671,10.7671,10.7469,10.7603,1580400.0
2006-05-24 15:20:00,15.95,15.96,15.93,15.95,1322400.0,10.7603,10.7671,10.7469,10.7603,1322400.0
2006-05-24 15:30:00,15.95,16.02,15.95,16.0,2196300.0,10.7603,10.8076,10.7603,10.7941,2196300.0
2006-05-24 15:40:00,16.01,16.04,16.0,16.04,2466900.0,10.8008,10.8211,10.7941,10.8211,2466900.0
2006-05-24 15:50:00,16.04,16.05,16.0,16.01,2401800.0,10.8211,10.8278,10.7941,10.8008,2401800.0
2006-05-25 09:30:00,16.27,16.32,16.23,16.32,4274100.0,10.9762,11.01,10.9492,11.01,4274100.0
2006-05-25 09:40:00,16.32,16.34,16.3,16.31,3872700.0,11.01,11.0235,10.9965,11.0032,3872700.0
2006-05-25 09:50:00,16.31,16.31,16.24,16.25,1656300.0,11.0032,11.0032,10.956,10.9627,1656300.0
2006-05-25 10:00:00,16.25,16.28,16.22,16.27,2376000.0,10.9627,10.983,10.9425,10.9762,2376000.0
2006-05-25 10:10:00,16.26,16.3,16.25,16.3,1721700.0,10.9695,10.9965,10.9627,10.9965,1721700.0
2006-05-25 10:20:00,16.3,16.36,16.3,16.35,2494500.0,10.9965,11.0369,10.9965,11.0302,2494500.0
2006-05-25 10:30:00,16.35,16.37,16.33,16.36,1918800.0,11.0302,11.0437,11.0167,11.0369,1918800.0
2006-05-25 10:40:00,16.37,16.38,16.34,16.36,2054400.0,11.0437,11.0504,11.0235,11.0369,2054400.0
2006-05-25 10:50:00,16.37,16.38,16.35,16.36,1707300.0,11.0437,11.0504,11.0302,11.0369,1707300.0
2006-05-25 11:00:00,16.36,16.38,16.35,16.38,1532400.0,11.0369,11.0504,11.0302,11.0504,1532400.0
2006-05-25 11:10:00,16.38,16.38,16.35,16.37,1448700.0,11.0504,11.0504,11.0302,11.0437,1448700.0
2006-05-25 11:20:00,16.37,16.38,16.35,16.37,1210800.0,11.0437,11.0504,11.0302,11.0437,1210800.0
2006-05-25 11:30:00,16.37,16.41,16.37,16.4,1327500.0,11.0437,11.0707,11.0437,11.0639,1327500.0
2006-05-25 11:40:00,16.4,16.44,16.4,16.44,1291500.0,11.0639,11.0909,11.0639,11.0909,1291500.0
2006-05-25 11:50:00,16.43,16.47,16.43,16.47,1610700.0,11.0842,11.1112,11.0842,11.1112,1610700.0
2006-05-25 12:00:00,16.48,16.48,16.45,16.47,1147500.0,11.1179,11.1179,11.0977,11.1112,1147500.0
2006-05-25 12:10:00,16.46,16.48,16.44,16.48,1263600.0,11.1044,11.1179,11.0909,11.1179,1263600.0
2006-05-25 12:20:00,16.48,16.49,16.45,16.45,832200.0,11.1179,11.1246,11.0977,11.0977,832200.0
2006-05-25 12:30:00,16.45,16.47,16.45,16.46,1054800.0,11.0977,11.1112,11.0977,11.1044,1054800.0
2006-05-25 12:40:00,16.46,16.48,16.45,16.48,671400.0,11.1044,11.1179,11.0977,11.1179,671400.0
2006-05-25 12:50:00,16.48,16.49,16.47,16.47,530400.0,11.1179,11.1246,11.1112,11.1112,530400.0
2006-05-25 13:00:00,16.47,16.48,16.46,16.47,768600.0,11.1112,11.1179,11.1044,11.1112,768600.0
2006-05-25 13:10:00,16.46,16.48,16.46,16.47,610500.0,11.1044,11.1179,11.1044,11.1112,610500.0
2006-05-25 13:20:00,16.47,16.48,16.45,16.47,655800.0,11.1112,11.1179,11.0977,11.1112,655800.0
2006-05-25 13:30:00,16.46,16.48,16.46,16.47,1351500.0,11.1044,11.1179,11.1044,11.1112,1351500.0
2006-05-25 13:40:00,16.47,16.51,16.47,16.51,2502600.0,11.1112,11.1381,11.1112,11.1381,2502600.0
2006-05-25 13:50:00,16.51,16.54,16.51,16.54,1752900.0,11.1381,11.1584,11.1381,11.1584,1752900.0
2006-05-25 14:00:00,16.54,16.56,16.53,16.56,2705400.0,11.1584,11.1719,11.1516,11.1719,2705400.0
2006-05-25 14:10:00,16.55,16.6,16.55,16.58,1901100.0,11.1651,11.1989,11.1651,11.1854,1901100.0
2006-05-25 14:20:00,16.58,16.61,16.27,16.59,2369400.0,11.1854,11.2056,10.9762,11.1921,2369400.0
2006-05-25 14:30:00,16.59,16.59,16.54,16.55,2080200.0,11.1921,11.1921,11.1584,11.1651,2080200.0
2006-05-25 14:40:00,16.54,16.58,16.54,16.56,1551900.0,11.1584,11.1854,11.1584,11.1719,1551900.0
2006-05-25 14:50:00,16.56,16.56,16.53,16.54,2458200.0,11.1719,11.1719,11.1516,11.1584,2458200.0
2006-05-25 15:00:00,16.54,16.55,16.53,16.54,2077800.0,11.1584,11.1651,11.1516,11.1584,2077800.0
2006-05-25 15:10:00,16.54,16.54,16.52,16.52,3320100.0,11.1584,11.1584,11.1449,11.1449,3320100.0
2006-05-25 15:20:00,16.52,16.54,16.51,16.54,2641200.0,11.1449,11.1584,11.1381,11.1584,2641200.0
2006-05-25 15:30:00,16.54,16.54,16.45,16.47,3147600.0,11.1584,11.1584,11.0977,11.1112,3147600.0
2006-05-25 15:40:00,16.46,16.48,16.44,16.45,3423600.0,11.1044,11.1179,11.0909,11.0977,3423600.0
2006-05-25 15:50:00,16.45,16.49,16.45,16.49,3411900.0,11.0977,11.1246,11.0977,11.1246,3411900.0
2006-05-26 09:30:00,16.53,16.55,16.48,16.52,1898100.0,11.1516,11.1651,11.1179,11.1449,1898100.0
2006-05-26 09:40:00,16.52,16.53,16.5,16.52,1806000.0,11.1449,11.1516,11.1314,11.1449,1806000.0
2006-05-26 09:50:00,16.52,16.53,16.49,16.51,1716300.0,11.1449,11.1516,11.1246,11.1381,1716300.0
2006-05-26 10:00:00,16.51,16.56,16.5,16.56,1463400.0,11.1381,11.1719,11.1314,11.1719,1463400.0
2006-05-26 10:10:00,16.56,16.56,16.54,16.54,857100.0,11.1719,11.1719,11.1584,11.1584,857100.0
2006-05-26 10:20:00,16.54,16.57,16.54,16.56,978000.0,11.1584,11.1786,11.1584,11.1719,978000.0
2006-05-26 10:30:00,16.56,16.58,16.56,16.57,1138800.0,11.1719,11.1854,11.1719,11.1786,1138800.0
2006-05-26 10:40:00,16.58,16.58,16.56,16.57,1388700.0,11.1854,11.1854,11.1719,11.1786,1388700.0
2006-05-26 10:50:00,16.56,16.59,16.56,16.58,1600800.0,11.1719,11.1921,11.1719,11.1854,1600800.0
2006-05-26 11:00:00,16.58,16.6,16.57,16.6,1744500.0,11.1854,11.1989,11.1786,11.1989,1744500.0
2006-05-26 11:10:00,16.6,16.61,16.6,16.6,1318800.0,11.1989,11.2056,11.1989,11.1989,1318800.0
2006-05-26 11:20:00,16.6,16.61,16.6,16.61,744900.0,11.1989,11.2056,11.1989,11.2056,744900.0
2006-05-26 11:30:00,16.61,16.63,16.6,16.63,1357800.0,11.2056,11.2191,11.1989,11.2191,1357800.0
2006-05-26 11:40:00,16.63,16.65,16.62,16.64,2020800.0,11.2191,11.2326,11.2123,11.2258,2020800.0
2006-05-26 11:50:00,16.64,16.66,16.63,16.65,1398600.0,11.2258,11.2393,11.2191,11.2326,1398600.0
2006-05-26 12:00:00,16.65,16.67,16.65,16.66,5649900.0,11.2326,11.2461,11.2326,11.2393,5649900.0
2006-05-26 12:10:00,16.66,16.67,16.62,16.62,2041200.0,11.2393,11.2461,11.2123,11.2123,2041200.0
2006-05-26 12:20:00,16.62,16.63,16.6,16.6,767400.0,11.2123,11.2191,11.1989,11.1989,767400.0
2006-05-26 12:30:00,16.6,16.61,16.59,16.61,867000.0,11.1989,11.2056,11.1921,11.2056,867000.0
2006-05-26 12:40:00,16.61,16.62,16.6,16.62,615000.0,11.2056,11.2123,11.1989,11.2123,615000.0
2006-05-26 12:50:00,16.62,16.63,16.6,16.61,519000.0,11.2123,11.2191,11.1989,11.2056,519000.0
2006-05-26 13:00:00,16.61,16.62,16.59,16.59,571200.0,11.2056,11.2123,11.1921,11.1921,571200.0
2006-05-26 13:10:00,16.58,16.61,16.58,16.59,514500.0,11.1854,11.2056,11.1854,11.1921,514500.0
2006-05-26 13:20:00,16.59,16.6,16.57,16.6,1145700.0,11.1921,11.1989,11.1786,11.1989,1145700.0
2006-05-26 13:30:00,16.59,16.6,16.58,16.58,730200.0,11.1921,11.1989,11.1854,11.1854,730200.0
2006-05-26 13:40:00,16.57,16.58,16.56,16.58,635700.0,11.1786,11.1854,11.1719,11.1854,635700.0
2006-05-26 13:50:00,16.57,16.58,16.55,16.56,885600.0,11.1786,11.1854,11.1651,11.1719,885600.0
2006-05-26 14:00:00,16.56,16.57,16.54,16.55,656100.0,11.1719,11.1786,11.1584,11.1651,656100.0
2006-05-26 14:10:00,16.55,16.56,16.53,16.54,675900.0,11.1651,11.1719,11.1516,11.1584,675900.0
2006-05-26 14:20:00,16.54,16.58,16.54,16.58,1337700.0,11.1584,11.1854,11.1584,11.1854,1337700.0
2006-05-26 14:30:00,16.58,16.59,16.56,16.56,4420800.0,11.1854,11.1921,11.1719,11.1719,4420800.0
2006-05-26 14:40:00,16.56,16.57,16.55,16.56,775500.0,11.1719,11.1786,11.1651,11.1719,775500.0
2006-05-26 14:50:00,16.56,16.57,16.55,16.56,920400.0,11.1719,11.1786,11.1651,11.1719,920400.0
2006-05-26 15:00:00,16.56,16.56,16.54,16.54,836700.0,11.1719,11.1719,11.1584,11.1584,836700.0
2006-05-26 15:10:00,16.54,16.55,16.51,16.53,1389900.0,11.1584,11.1651,11.1381,11.1516,1389900.0
2006-05-26 15:20:00,16.53,16.55,16.52,16.55,744600.0,11.1516,11.1651,11.1449,11.1651,744600.0
2006-05-26 15:30:00,16.54,16.56,16.54,16.55,903000.0,11.1584,11.1719,11.1584,11.1651,903000.0
2006-05-26 15:40:00,16.55,16.58,16.54,16.57,1159800.0,11.1651,11.1854,11.1584,11.1786,1159800.0
2006-05-26 15:50:00,16.57,16.58,16.54,16.55,2631300.0,11.1786,11.1854,11.1584,11.1651,2631300.0
2006-05-30 09:30:00,16.21,16.24,16.16,16.21,4135800.0,10.9357,10.956,10.902,10.9357,4135800.0
2006-05-30 09:40:00,16.21,16.22,16.08,16.11,3309900.0,10.9357,10.9425,10.848,10.8683,3309900.0
2006-05-30 09:50:00,16.11,16.18,16.1,16.18,2940900.0,10.8683,10.9155,10.8615,10.9155,2940900.0
2006-05-30 10:00:00,16.17,16.18,16.12,16.12,2489700.0,10.9088,10.9155,10.875,10.875,2489700.0
2006-05-30 10:10:00,16.12,16.15,16.12,16.14,1116900.0,10.875,10.8953,10.875,10.8885,1116900.0
2006-05-30 10:20:00,16.15,16.19,16.14,16.18,1646400.0,10.8953,10.9223,10.8885,10.9155,1646400.0
2006-05-30 10:30:00,16.17,16.2,16.16,16.19,1962900.0,10.9088,10.929,10.902,10.9223,1962900.0
2006-05-30 10:40:00,16.19,16.2,16.17,16.18,1373700.0,10.9223,10.929,10.9088,10.9155,1373700.0
2006-05-30 10:50:00,16.18,16.19,16.16,16.17,830100.0,10.9155,10.9223,10.902,10.9088,830100.0
2006-05-30 11:00:00,16.16,16.19,16.16,16.18,753600.0,10.902,10.9223,10.902,10.9155,753600.0
2006-05-30 11:10:00,16.18,16.18,16.14,16.16,790800.0,10.9155,10.9155,10.8885,10.902,790800.0
2006-05-30 11:20:00,16.17,16.17,16.13,16.15,1534500.0,10.9088,10.9088,10.8818,10.8953,1534500.0
2006-05-30 11:30:00,16.15,16.16,16.14,16.15,750900.0,10.8953,10.902,10.8885,10.8953,750900.0
2006-05-30 11:40:00,16.15,16.16,16.14,16.14,378900.0,10.8953,10.902,10.8885,10.8885,378900.0
2006-05-30 11:50:00,16.14,16.16,16.14,16.15,472800.0,10.8885,10.902,10.8885,10.8953,472800.0
2006-05-30 12:00:00,16.15,16.16,16.12,16.12,1000500.0,10.8953,10.902,10.875,10.875,1000500.0
2006-05-30 12:10:00,16.12,16.14,16.09,16.13,1096800.0,10.875,10.8885,10.8548,10.8818,1096800.0
2006-05-30 12:20:00,16.14,16.15,16.12,16.14,584100.0,10.8885,10.8953,10.875,10.8885,584100.0
2006-05-30 12:30:00,16.14,16.15,16.13,16.14,236700.0,10.8885,10.8953,10.8818,10.8885,236700.0
2006-05-30 12:40:00,16.14,16.14,16.12,16.13,253800.0,10.8885,10.8885,10.875,10.8818,253800.0
2006-05-30 12:50:00,16.14,16.14,16.1,16.11,790500.0,10.8885,10.8885,10.8615,10.8683,790500.0
2006-05-30 13:00:00,16.11,16.11,16.08,16.1,1578000.0,10.8683,10.8683,10.848,10.8615,1578000.0
2006-05-30 13:10:00,16.1,16.13,16.09,16.11,514200.0,10.8615,10.8818,10.8548,10.8683,514200.0
2006-05-30 13:20:00,16.11,16.15,16.11,16.12,982800.0,10.8683,10.8953,10.8683,10.875,982800.0
2006-05-30 13:30:00,16.12,16.14,16.1,16.12,1024500.0,10.875,10.8885,10.8615,10.875,1024500.0
2006-05-30 13:40:00,16.12,16.12,16.1,16.12,1581600.0,10.875,10.875,10.8615,10.875,1581600.0
2006-05-30 13:50:00,16.12,16.18,16.12,16.17,1118400.0,10.875,10.9155,10.875,10.9088,1118400.0
2006-05-30 14:00:00,16.17,16.18,16.15,16.15,1195500.0,10.9088,10.9155,10.8953,10.8953,1195500.0
2006-05-30 14:10:00,16.16,16.16,16.14,16.16,594000.0,10.902,10.902,10.8885,10.902,594000.0
2006-05-30 14:20:00,16.16,16.16,16.15,16.15,578700.0,10.902,10.902,10.8953,10.8953,578700.0
2006-05-30 14:30:00,16.15,16.17,16.15,16.16,770400.0,10.8953,10.9088,10.8953,10.902,770400.0
2006-05-30 14:40:00,16.16,16.2,16.15,16.19,1516200.0,10.902,10.929,10.8953,10.9223,1516200.0
2006-05-30 14:50:00,16.19,16.19,16.15,16.18,1236600.0,10.9223,10.9223,10.8953,10.9155,1236600.0
2006-05-30 15:00:00,16.18,16.19,16.16,16.16,1583700.0,10.9155,10.9223,10.902,10.902,1583700.0
2006-05-30 15:10:00,16.16,16.17,16.13,16.13,1326300.0,10.902,10.9088,10.8818,10.8818,1326300.0
2006-05-30 15:20:00,16.13,16.16,16.13,16.14,1248300.0,10.8818,10.902,10.8818,10.8885,1248300.0
2006-05-30 15:30:00,16.14,16.16,16.12,16.15,1975200.0,10.8885,10.902,10.875,10.8953,1975200.0
2006-05-30 15:40:00,16.15,16.16,16.12,16.12,1960500.0,10.8953,10.902,10.875,10.875,1960500.0
2006-05-30 15:50:00,16.12,16.13,16.1,16.11,3070200.0,10.875,10.8818,10.8615,10.8683,3070200.0
2006-05-31 09:30:00,16.16,16.21,16.12,16.2,1017600.0,10.902,10.9357,10.875,10.929,1017600.0
2006-05-31 09:40:00,16.2,16.24,16.15,16.17,1281900.0,10.929,10.956,10.8953,10.9088,1281900.0
2006-05-31 09:50:00,16.17,16.18,16.14,16.16,740400.0,10.9088,10.9155,10.8885,10.902,740400.0
2006-05-31 10:00:00,16.16,16.18,16.12,16.14,1045800.0,10.902,10.9155,10.875,10.8885,1045800.0
2006-05-31 10:10:00,16.14,16.16,16.13,16.13,552000.0,10.8885,10.902,10.8818,10.8818,552000.0
2006-05-31 10:20:00,16.13,16.16,16.13,16.15,704400.0,10.8818,10.902,10.8818,10.8953,704400.0
2006-05-31 10:30:00,16.15,16.19,16.15,16.19,801000.0,10.8953,10.9223,10.8953,10.9223,801000.0
2006-05-31 10:40:00,16.19,16.23,16.19,16.21,776100.0,10.9223,10.9492,10.9223,10.9357,776100.0
2006-05-31 10:50:00,16.22,16.23,16.14,16.15,1624800.0,10.9425,10.9492,10.8885,10.8953,1624800.0
2006-05-31 11:00:00,16.15,16.19,16.15,16.17,1059600.0,10.8953,10.9223,10.8953,10.9088,1059600.0
2006-05-31 11:10:00,16.17,16.17,16.14,16.15,775800.0,10.9088,10.9088,10.8885,10.8953,775800.0
2006-05-31 11:20:00,16.15,16.19,16.15,16.17,404700.0,10.8953,10.9223,10.8953,10.9088,404700.0
2006-05-31 11:30:00,16.18,16.18,16.14,16.16,669600.0,10.9155,10.9155,10.8885,10.902,669600.0
2006-05-31 11:40:00,16.16,16.16,16.15,16.16,271200.0,10.902,10.902,10.8953,10.902,271200.0
2006-05-31 11:50:00,16.16,16.18,16.16,16.17,485100.0,10.902,10.9155,10.902,10.9088,485100.0
2006-05-31 12:00:00,16.17,16.19,16.15,16.15,423600.0,10.9088,10.9223,10.8953,10.8953,423600.0
2006-05-31 12:10:00,16.16,16.16,16.13,16.13,290400.0,10.902,10.902,10.8818,10.8818,290400.0
2006-05-31 12:20:00,16.13,16.15,16.13,16.13,224700.0,10.8818,10.8953,10.8818,10.8818,224700.0
2006-05-31 12:30:00,16.13,16.14,16.12,16.12,313200.0,10.8818,10.8885,10.875,10.875,313200.0
2006-05-31 12:40:00,16.12,16.15,16.11,16.14,696900.0,10.875,10.8953,10.8683,10.8885,696900.0
2006-05-31 12:50:00,16.15,16.15,16.12,16.12,446400.0,10.8953,10.8953,10.875,10.875,446400.0
2006-05-31 13:00:00,16.13,16.14,16.11,16.12,512700.0,10.8818,10.8885,10.8683,10.875,512700.0
2006-05-31 13:10:00,16.12,16.13,16.11,16.12,1829400.0,10.875,10.8818,10.8683,10.875,1829400.0
2006-05-31 13:20:00,16.12,16.13,16.12,16.13,252600.0,10.875,10.8818,10.875,10.8818,252600.0
2006-05-31 13:30:00,16.14,16.17,16.13,16.16,276300.0,10.8885,10.9088,10.8818,10.902,276300.0
2006-05-31 13:40:00,16.16,16.17,16.15,16.15,418200.0,10.902,10.9088,10.8953,10.8953,418200.0
2006-05-31 13:50:00,16.15,16.16,16.11,16.13,935400.0,10.8953,10.902,10.8683,10.8818,935400.0
2006-05-31 14:00:00,16.13,16.16,16.1,16.13,1228800.0,10.8818,10.902,10.8615,10.8818,1228800.0
2006-05-31 14:10:00,16.14,16.15,16.03,16.04,1669200.0,10.8885,10.8953,10.8143,10.8211,1669200.0
2006-05-31 14:20:00,16.04,16.08,16.04,16.07,873600.0,10.8211,10.848,10.8211,10.8413,873600.0
2006-05-31 14:30:00,16.07,16.11,16.07,16.09,1065600.0,10.8413,10.8683,10.8413,10.8548,1065600.0
2006-05-31 14:40:00,16.08,16.09,16.06,16.08,880200.0,10.848,10.8548,10.8346,10.848,880200.0
2006-05-31 14:50:00,16.08,16.1,16.06,16.08,590100.0,10.848,10.8615,10.8346,10.848,590100.0
2006-05-31 15:00:00,16.08,16.1,16.05,16.05,518100.0,10.848,10.8615,10.8278,10.8278,518100.0
2006-05-31 15:10:00,16.05,16.09,16.05,16.09,573300.0,10.8278,10.8548,10.8278,10.8548,573300.0
2006-05-31 15:20:00,16.09,16.12,16.08,16.11,883800.0,10.8548,10.875,10.848,10.8683,883800.0
2006-05-31 15:30:00,16.11,16.12,16.07,16.08,744600.0,10.8683,10.875,10.8413,10.848,744600.0
2006-05-31 15:40:00,16.08,16.13,16.08,16.11,1250700.0,10.848,10.8818,10.848,10.8683,1250700.0
2006-05-31 15:50:00,16.11,16.16,16.1,16.15,1794600.0,10.8683,10.902,10.8615,10.8953,1794600.0
2006-06-01 09:30:00,16.08,16.1,16.05,16.05,1851000.0,10.848,10.8615,10.8278,10.8278,1851000.0
2006-06-01 09:40:00,16.04,16.07,16.01,16.02,1962000.0,10.8211,10.8413,10.8008,10.8076,1962000.0
2006-06-01 09:50:00,16.02,16.03,16.0,16.03,1601100.0,10.8076,10.8143,10.7941,10.8143,1601100.0
2006-06-01 10:00:00,16.03,16.08,16.02,16.06,1813500.0,10.8143,10.848,10.8076,10.8346,1813500.0
2006-06-01 10:10:00,16.06,16.15,16.06,16.12,1170900.0,10.8346,10.8953,10.8346,10.875,1170900.0
2006-06-01 10:20:00,16.12,16.15,16.11,16.14,915300.0,10.875,10.8953,10.8683,10.8885,915300.0
2006-06-01 10:30:00,16.14,16.19,16.14,16.15,1499700.0,10.8885,10.9223,10.8885,10.8953,1499700.0
2006-06-01 10:40:00,16.15,16.18,16.13,16.13,685200.0,10.8953,10.9155,10.8818,10.8818,685200.0
2006-06-01 10:50:00,16.14,16.14,16.07,16.07,755400.0,10.8885,10.8885,10.8413,10.8413,755400.0
2006-06-01 11:00:00,16.07,16.13,16.07,16.13,769800.0,10.8413,10.8818,10.8413,10.8818,769800.0
2006-06-01 11:10:00,16.13,16.16,16.12,16.14,853800.0,10.8818,10.902,10.875,10.8885,853800.0
2006-06-01 11:20:00,16.14,16.16,16.13,16.14,611400.0,10.8885,10.902,10.8818,10.8885,611400.0
2006-06-01 11:30:00,16.13,16.16,16.13,16.13,795000.0,10.8818,10.902,10.8818,10.8818,795000.0
2006-06-01 11:40:00,16.13,16.13,16.08,16.08,698700.0,10.8818,10.8818,10.848,10.848,698700.0
2006-06-01 11:50:00,16.09,16.1,16.04,16.06,719700.0,10.8548,10.8615,10.8211,10.8346,719700.0
2006-06-01 12:00:00,16.06,16.06,16.03,16.03,661500.0,10.8346,10.8346,10.8143,10.8143,661500.0
2006-06-01 12:10:00,16.03,16.06,16.01,16.05,610500.0,10.8143,10.8346,10.8008,10.8278,610500.0
2006-06-01 12:20:00,16.05,16.05,16.02,16.03,807300.0,10.8278,10.8278,10.8076,10.8143,807300.0
2006-06-01 12:30:00,16.03,16.06,16.03,16.05,914100.0,10.8143,10.8346,10.8143,10.8278,914100.0
2006-06-01 12:40:00,16.04,16.05,16.04,16.05,979200.0,10.8211,10.8278,10.8211,10.8278,979200.0
2006-06-01 12:50:00,16.05,16.05,16.01,16.02,1139100.0,10.8278,10.8278,10.8008,10.8076,1139100.0
2006-06-01 13:00:00,16.02,16.03,16.0,16.0,1100100.0,10.8076,10.8143,10.7941,10.7941,1100100.0
2006-06-01 13:10:00,16.0,16.01,15.99,15.99,1275600.0,10.7941,10.8008,10.7873,10.7873,1275600.0
2006-06-01 13:20:00,15.99,16.01,15.99,16.01,578400.0,10.7873,10.8008,10.7873,10.8008,578400.0
2006-06-01 13:30:00,16.01,16.02,16.0,16.01,538800.0,10.8008,10.8076,10.7941,10.8008,538800.0
2006-06-01 13:40:00,16.01,16.01,15.99,16.0,930000.0,10.8008,10.8008,10.7873,10.7941,930000.0
2006-06-01 13:50:00,16.0,16.02,16.0,16.02,420300.0,10.7941,10.8076,10.7941,10.8076,420300.0
2006-06-01 14:00:00,16.01,16.04,16.01,16.02,422400.0,10.8008,10.8211,10.8008,10.8076,422400.0
2006-06-01 14:10:00,16.02,16.02,15.99,16.0,894900.0,10.8076,10.8076,10.7873,10.7941,894900.0
2006-06-01 14:20:00,16.0,16.01,15.97,15.99,715500.0,10.7941,10.8008,10.7738,10.7873,715500.0
2006-06-01 14:30:00,15.99,16.0,15.99,15.99,372900.0,10.7873,10.7941,10.7873,10.7873,372900.0
2006-06-01 14:40:00,15.99,16.01,15.98,16.0,648600.0,10.7873,10.8008,10.7806,10.7941,648600.0
2006-06-01 14:50:00,16.0,16.0,15.99,16.0,397800.0,10.7941,10.7941,10.7873,10.7941,397800.0
2006-06-01 15:00:00,15.99,16.01,15.99,16.0,549000.0,10.7873,10.8008,10.7873,10.7941,549000.0
2006-06-01 15:10:00,16.0,16.01,16.0,16.01,777300.0,10.7941,10.8008,10.7941,10.8008,777300.0
2006-06-01 15:20:00,16.01,16.05,16.01,16.04,1078500.0,10.8008,10.8278,10.8008,10.8211,1078500.0
2006-06-01 15:30:00,16.04,16.06,16.04,16.05,774600.0,10.8211,10.8346,10.8211,10.8278,774600.0
2006-06-01 15:40:00,16.05,16.11,16.05,16.1,1585200.0,10.8278,10.8683,10.8278,10.8615,1585200.0
2006-06-01 15:50:00,16.1,16.14,16.1,16.12,2349300.0,10.8615,10.8885,10.8615,10.875,2349300.0
2006-06-02 09:30:00,16.06,16.12,16.0,16.01,1675800.0,10.8346,10.875,10.7941,10.8008,1675800.0
2006-06-02 09:40:00,16.01,16.02,15.97,15.99,1868100.0,10.8008,10.8076,10.7738,10.7873,1868100.0
2006-06-02 09:50:00,15.99,16.0,15.98,15.99,1338600.0,10.7873,10.7941,10.7806,10.7873,1338600.0
2006-06-02 10:00:00,15.99,16.0,15.97,15.97,1463100.0,10.7873,10.7941,10.7738,10.7738,1463100.0
2006-06-02 10:10:00,15.97,16.0,15.95,15.96,1350300.0,10.7738,10.7941,10.7603,10.7671,1350300.0
2006-06-02 10:20:00,15.96,15.96,15.92,15.96,1596000.0,10.7671,10.7671,10.7401,10.7671,1596000.0
2006-06-02 10:30:00,15.96,15.96,15.92,15.93,1038000.0,10.7671,10.7671,10.7401,10.7469,1038000.0
2006-06-02 10:40:00,15.93,15.94,15.92,15.92,910200.0,10.7469,10.7536,10.7401,10.7401,910200.0
2006-06-02 10:50:00,15.92,15.94,15.92,15.94,1002600.0,10.7401,10.7536,10.7401,10.7536,1002600.0
2006-06-02 11:00:00,15.94,15.95,15.92,15.93,726600.0,10.7536,10.7603,10.7401,10.7469,726600.0
2006-06-02 11:10:00,15.93,15.94,15.89,15.89,1100400.0,10.7469,10.7536,10.7199,10.7199,1100400.0
2006-06-02 11:20:00,15.89,15.93,15.89,15.92,950700.0,10.7199,10.7469,10.7199,10.7401,950700.0
2006-06-02 11:30:00,15.92,15.93,15.91,15.93,704100.0,10.7401,10.7469,10.7334,10.7469,704100.0
2006-06-02 11:40:00,15.93,15.94,15.91,15.92,802200.0,10.7469,10.7536,10.7334,10.7401,802200.0
2006-06-02 11:50:00,15.93,15.93,15.84,15.84,1502400.0,10.7469,10.7469,10.6861,10.6861,1502400.0
2006-06-02 12:00:00,15.84,15.88,15.83,15.88,872100.0,10.6861,10.7131,10.6794,10.7131,872100.0
2006-06-02 12:10:00,15.88,15.88,15.85,15.86,553500.0,10.7131,10.7131,10.6929,10.6996,553500.0
2006-06-02 12:20:00,15.87,15.87,15.85,15.85,576600.0,10.7064,10.7064,10.6929,10.6929,576600.0
2006-06-02 12:30:00,15.85,15.87,15.84,15.86,567000.0,10.6929,10.7064,10.6861,10.6996,567000.0
2006-06-02 12:40:00,15.87,15.9,15.86,15.89,352800.0,10.7064,10.7266,10.6996,10.7199,352800.0
2006-06-02 12:50:00,15.9,15.9,15.86,15.88,591900.0,10.7266,10.7266,10.6996,10.7131,591900.0
2006-06-02 13:00:00,15.87,15.88,15.84,15.85,587400.0,10.7064,10.7131,10.6861,10.6929,587400.0
2006-06-02 13:10:00,15.85,15.86,15.83,15.85,516300.0,10.6929,10.6996,10.6794,10.6929,516300.0
2006-06-02 13:20:00,15.86,15.86,15.84,15.86,390000.0,10.6996,10.6996,10.6861,10.6996,390000.0
2006-06-02 13:30:00,15.86,15.87,15.84,15.84,557100.0,10.6996,10.7064,10.6861,10.6861,557100.0
2006-06-02 13:40:00,15.84,15.86,15.83,15.84,403800.0,10.6861,10.6996,10.6794,10.6861,403800.0
2006-06-02 13:50:00,15.84,15.85,15.79,15.81,936600.0,10.6861,10.6929,10.6524,10.6659,936600.0
2006-06-02 14:00:00,15.8,15.82,15.79,15.81,1263900.0,10.6592,10.6726,10.6524,10.6659,1263900.0
2006-06-02 14:10:00,15.81,15.82,15.77,15.78,861300.0,10.6659,10.6726,10.6389,10.6457,861300.0
2006-06-02 14:20:00,15.78,15.81,15.78,15.81,906300.0,10.6457,10.6659,10.6457,10.6659,906300.0
2006-06-02 14:30:00,15.81,15.89,15.81,15.88,1164900.0,10.6659,10.7199,10.6659,10.7131,1164900.0
2006-06-02 14:40:00,15.89,15.91,15.87,15.91,847800.0,10.7199,10.7334,10.7064,10.7334,847800.0
2006-06-02 14:50:00,15.91,15.91,15.87,15.89,1003500.0,10.7334,10.7334,10.7064,10.7199,1003500.0
2006-06-02 15:00:00,15.89,15.9,15.88,15.9,597900.0,10.7199,10.7266,10.7131,10.7266,597900.0
2006-06-02 15:10:00,15.9,15.92,15.89,15.91,875700.0,10.7266,10.7401,10.7199,10.7334,875700.0
2006-06-02 15:20:00,15.92,15.93,15.91,15.92,2386800.0,10.7401,10.7469,10.7334,10.7401,2386800.0
2006-06-02 15:30:00,15.91,15.93,15.91,15.92,1187100.0,10.7334,10.7469,10.7334,10.7401,1187100.0
2006-06-02 15:40:00,15.92,15.92,15.89,15.9,1399200.0,10.7401,10.7401,10.7199,10.7266,1399200.0
2006-06-02 15:50:00,15.9,15.94,15.9,15.94,1906800.0,10.7266,10.7536,10.7266,10.7536,1906800.0
2006-06-05 09:30:00,15.92,15.93,15.83,15.83,1091700.0,10.7401,10.7469,10.6794,10.6794,1091700.0
2006-06-05 09:40:00,15.83,15.85,15.8,15.8,950100.0,10.6794,10.6929,10.6592,10.6592,950100.0
2006-06-05 09:50:00,15.8,15.82,15.78,15.82,923100.0,10.6592,10.6726,10.6457,10.6726,923100.0
2006-06-05 10:00:00,15.83,15.83,15.75,15.78,1223100.0,10.6794,10.6794,10.6254,10.6457,1223100.0
2006-06-05 10:10:00,15.78,15.81,15.74,15.78,1122900.0,10.6457,10.6659,10.6187,10.6457,1122900.0
2006-06-05 10:20:00,15.78,15.85,15.78,15.84,702000.0,10.6457,10.6929,10.6457,10.6861,702000.0
2006-06-05 10:30:00,15.84,15.89,15.84,15.87,834600.0,10.6861,10.7199,10.6861,10.7064,834600.0
2006-06-05 10:40:00,15.88,15.89,15.86,15.87,817800.0,10.7131,10.7199,10.6996,10.7064,817800.0
2006-06-05 10:50:00,15.87,15.87,15.81,15.83,582900.0,10.7064,10.7064,10.6659,10.6794,582900.0
2006-06-05 11:00:00,15.83,15.87,15.83,15.85,450900.0,10.6794,10.7064,10.6794,10.6929,450900.0
2006-06-05 11:10:00,15.85,15.88,15.84,15.87,373500.0,10.6929,10.7131,10.6861,10.7064,373500.0
2006-06-05 11:20:00,15.87,15.88,15.86,15.87,318600.0,10.7064,10.7131,10.6996,10.7064,318600.0
2006-06-05 11:30:00,15.87,15.89,15.86,15.87,487200.0,10.7064,10.7199,10.6996,10.7064,487200.0
2006-06-05 11:40:00,15.87,15.89,15.87,15.89,377400.0,10.7064,10.7199,10.7064,10.7199,377400.0
2006-06-05 11:50:00,15.89,15.94,15.89,15.92,877200.0,10.7199,10.7536,10.7199,10.7401,877200.0
2006-06-05 12:00:00,15.91,15.92,15.9,15.91,552600.0,10.7334,10.7401,10.7266,10.7334,552600.0
2006-06-05 12:10:00,15.91,15.94,15.91,15.94,534300.0,10.7334,10.7536,10.7334,10.7536,534300.0
2006-06-05 12:20:00,15.94,15.96,15.93,15.96,640500.0,10.7536,10.7671,10.7469,10.7671,640500.0
2006-06-05 12:30:00,15.96,15.97,15.96,15.97,674100.0,10.7671,10.7738,10.7671,10.7738,674100.0
2006-06-05 12:40:00,15.97,16.01,15.97,16.01,712800.0,10.7738,10.8008,10.7738,10.8008,712800.0
2006-06-05 12:50:00,16.0,16.01,15.99,15.99,477300.0,10.7941,10.8008,10.7873,10.7873,477300.0
2006-06-05 13:00:00,15.99,15.99,15.98,15.99,267300.0,10.7873,10.7873,10.7806,10.7873,267300.0
2006-06-05 13:10:00,15.99,15.99,15.96,15.97,377700.0,10.7873,10.7873,10.7671,10.7738,377700.0
2006-06-05 13:20:00,15.97,15.97,15.94,15.95,730200.0,10.7738,10.7738,10.7536,10.7603,730200.0
2006-06-05 13:30:00,15.95,15.95,15.91,15.93,560400.0,10.7603,10.7603,10.7334,10.7469,560400.0
2006-06-05 13:40:00,15.93,15.93,15.91,15.92,647100.0,10.7469,10.7469,10.7334,10.7401,647100.0
2006-06-05 13:50:00,15.92,15.95,15.91,15.91,601500.0,10.7401,10.7603,10.7334,10.7334,601500.0
2006-06-05 14:00:00,15.92,15.92,15.89,15.89,463500.0,10.7401,10.7401,10.7199,10.7199,463500.0
2006-06-05 14:10:00,15.89,15.91,15.83,15.84,1069200.0,10.7199,10.7334,10.6794,10.6861,1069200.0
2006-06-05 14:20:00,15.83,15.87,15.81,15.84,1482300.0,10.6794,10.7064,10.6659,10.6861,1482300.0
2006-06-05 14:30:00,15.84,15.84,15.78,15.79,1843800.0,10.6861,10.6861,10.6457,10.6524,1843800.0
2006-06-05 14:40:00,15.79,15.81,15.78,15.79,1023900.0,10.6524,10.6659,10.6457,10.6524,1023900.0
2006-06-05 14:50:00,15.79,15.79,15.76,15.77,1357500.0,10.6524,10.6524,10.6322,10.6389,1357500.0
2006-06-05 15:00:00,15.77,15.77,15.74,15.74,1519500.0,10.6389,10.6389,10.6187,10.6187,1519500.0
2006-06-05 15:10:00,15.74,15.75,15.7,15.75,2051700.0,10.6187,10.6254,10.5917,10.6254,2051700.0
2006-06-05 15:20:00,15.75,15.78,15.74,15.77,1356900.0,10.6254,10.6457,10.6187,10.6389,1356900.0
2006-06-05 15:30:00,15.77,15.78,15.74,15.76,1060200.0,10.6389,10.6457,10.6187,10.6322,1060200.0
2006-06-05 15:40:00,15.76,15.76,15.71,15.72,1666200.0,10.6322,10.6322,10.5984,10.6052,1666200.0
2006-06-05 15:50:00,15.71,15.76,15.71,15.74,1672800.0,10.5984,10.6322,10.5984,10.6187,1672800.0
2006-06-06 09:30:00,15.78,15.83,15.76,15.78,866400.0,10.6457,10.6794,10.6322,10.6457,866400.0
2006-06-06 09:40:00,15.79,15.81,15.7,15.71,1169100.0,10.6524,10.6659,10.5917,10.5984,1169100.0
2006-06-06 09:50:00,15.71,15.73,15.64,15.64,1874100.0,10.5984,10.6119,10.5512,10.5512,1874100.0
2006-06-06 10:00:00,15.64,15.69,15.62,15.64,1390500.0,10.5512,10.5849,10.5377,10.5512,1390500.0
2006-06-06 10:10:00,15.64,15.65,15.57,15.6,1717500.0,10.5512,10.558,10.504,10.5242,1717500.0
2006-06-06 10:20:00,15.6,15.69,15.6,15.67,761700.0,10.5242,10.5849,10.5242,10.5714,761700.0
2006-06-06 10:30:00,15.67,15.69,15.62,15.62,783900.0,10.5714,10.5849,10.5377,10.5377,783900.0
2006-06-06 10:40:00,15.62,15.63,15.58,15.59,1067400.0,10.5377,10.5445,10.5107,10.5175,1067400.0
2006-06-06 10:50:00,15.59,15.61,15.58,15.6,824100.0,10.5175,10.531,10.5107,10.5242,824100.0
2006-06-06 11:00:00,15.6,15.6,15.54,15.54,1140000.0,10.5242,10.5242,10.4837,10.4837,1140000.0
2006-06-06 11:10:00,15.54,15.58,15.52,15.55,1335000.0,10.4837,10.5107,10.4703,10.4905,1335000.0
2006-06-06 11:20:00,15.55,15.58,15.55,15.57,745500.0,10.4905,10.5107,10.4905,10.504,745500.0
2006-06-06 11:30:00,15.57,15.59,15.56,15.56,778200.0,10.504,10.5175,10.4972,10.4972,778200.0
2006-06-06 11:40:00,15.56,15.59,15.54,15.59,1280400.0,10.4972,10.5175,10.4837,10.5175,1280400.0
2006-06-06 11:50:00,15.59,15.59,15.54,15.56,757200.0,10.5175,10.5175,10.4837,10.4972,757200.0
2006-06-06 12:00:00,15.56,15.59,15.55,15.58,606000.0,10.4972,10.5175,10.4905,10.5107,606000.0
2006-06-06 12:10:00,15.58,15.64,15.58,15.62,970200.0,10.5107,10.5512,10.5107,10.5377,970200.0
2006-06-06 12:20:00,15.62,15.62,15.59,15.61,396900.0,10.5377,10.5377,10.5175,10.531,396900.0
2006-06-06 12:30:00,15.61,15.68,15.61,15.66,554400.0,10.531,10.5782,10.531,10.5647,554400.0
2006-06-06 12:40:00,15.66,15.73,15.66,15.7,752100.0,10.5647,10.6119,10.5647,10.5917,752100.0
2006-06-06 12:50:00,15.7,15.72,15.68,15.71,501000.0,10.5917,10.6052,10.5782,10.5984,501000.0
2006-06-06 13:00:00,15.71,15.71,15.68,15.68,348000.0,10.5984,10.5984,10.5782,10.5782,348000.0
2006-06-06 13:10:00,15.68,15.69,15.65,15.67,303600.0,10.5782,10.5849,10.558,10.5714,303600.0
2006-06-06 13:20:00,15.67,15.72,15.67,15.7,478200.0,10.5714,10.6052,10.5714,10.5917,478200.0
2006-06-06 13:30:00,15.7,15.71,15.68,15.69,346200.0,10.5917,10.5984,10.5782,10.5849,346200.0
2006-06-06 13:40:00,15.69,15.69,15.65,15.65,454500.0,10.5849,10.5849,10.558,10.558,454500.0
2006-06-06 13:50:00,15.65,15.68,15.65,15.66,228000.0,10.558,10.5782,10.558,10.5647,228000.0
2006-06-06 14:00:00,15.66,15.66,15.61,15.61,694500.0,10.5647,10.5647,10.531,10.531,694500.0
2006-06-06 14:10:00,15.61,15.62,15.57,15.58,959100.0,10.531,10.5377,10.504,10.5107,959100.0
2006-06-06 14:20:00,15.58,15.59,15.55,15.56,898500.0,10.5107,10.5175,10.4905,10.4972,898500.0
2006-06-06 14:30:00,15.56,15.6,15.55,15.57,816300.0,10.4972,10.5242,10.4905,10.504,816300.0
2006-06-06 14:40:00,15.57,15.58,15.52,15.53,1011300.0,10.504,10.5107,10.4703,10.477,1011300.0
2006-06-06 14:50:00,15.53,15.55,15.53,15.53,924900.0,10.477,10.4905,10.477,10.477,924900.0
2006-06-06 15:00:00,15.53,15.57,15.52,15.56,792000.0,10.477,10.504,10.4703,10.4972,792000.0
2006-06-06 15:10:00,15.56,15.57,15.52,15.53,912300.0,10.4972,10.504,10.4703,10.477,912300.0
2006-06-06 15:20:00,15.52,15.55,15.52,15.53,800100.0,10.4703,10.4905,10.4703,10.477,800100.0
2006-06-06 15:30:00,15.54,15.63,15.53,15.63,1335300.0,10.4837,10.5445,10.477,10.5445,1335300.0
2006-06-06 15:40:00,15.62,15.69,15.62,15.69,1660200.0,10.5377,10.5849,10.5377,10.5849,1660200.0
2006-06-06 15:50:00,15.69,15.7,15.64,15.67,2055900.0,10.5849,10.5917,10.5512,10.5714,2055900.0
2006-06-07 09:30:00,15.69,15.76,15.67,15.69,987000.0,10.5849,10.6322,10.5714,10.5849,987000.0
2006-06-07 09:40:00,15.68,15.69,15.64,15.67,480600.0,10.5782,10.5849,10.5512,10.5714,480600.0
2006-06-07 09:50:00,15.67,15.73,15.67,15.71,1166700.0,10.5714,10.6119,10.5714,10.5984,1166700.0
2006-06-07 10:00:00,15.71,15.8,15.71,15.79,987300.0,10.5984,10.6592,10.5984,10.6524,987300.0
2006-06-07 10:10:00,15.79,15.8,15.75,15.77,654900.0,10.6524,10.6592,10.6254,10.6389,654900.0
2006-06-07 10:20:00,15.77,15.77,15.72,15.75,722100.0,10.6389,10.6389,10.6052,10.6254,722100.0
2006-06-07 10:30:00,15.75,15.77,15.74,15.76,545700.0,10.6254,10.6389,10.6187,10.6322,545700.0
2006-06-07 10:40:00,15.76,15.77,15.71,15.76,568200.0,10.6322,10.6389,10.5984,10.6322,568200.0
2006-06-07 10:50:00,15.76,15.79,15.75,15.78,406800.0,10.6322,10.6524,10.6254,10.6457,406800.0
2006-06-07 11:00:00,15.78,15.78,15.76,15.78,383700.0,10.6457,10.6457,10.6322,10.6457,383700.0
2006-06-07 11:10:00,15.78,15.83,15.77,15.83,692700.0,10.6457,10.6794,10.6389,10.6794,692700.0
2006-06-07 11:20:00,15.83,15.84,15.81,15.82,611700.0,10.6794,10.6861,10.6659,10.6726,611700.0
2006-06-07 11:30:00,15.82,15.87,15.82,15.86,795900.0,10.6726,10.7064,10.6726,10.6996,795900.0
2006-06-07 11:40:00,15.86,15.88,15.85,15.85,703500.0,10.6996,10.7131,10.6929,10.6929,703500.0
2006-06-07 11:50:00,15.85,15.87,15.84,15.86,345300.0,10.6929,10.7064,10.6861,10.6996,345300.0
2006-06-07 12:00:00,15.86,15.91,15.86,15.87,843600.0,10.6996,10.7334,10.6996,10.7064,843600.0
2006-06-07 12:10:00,15.87,15.87,15.85,15.86,397500.0,10.7064,10.7064,10.6929,10.6996,397500.0
2006-06-07 12:20:00,15.85,15.87,15.85,15.87,325800.0,10.6929,10.7064,10.6929,10.7064,325800.0
2006-06-07 12:30:00,15.86,15.87,15.84,15.85,496800.0,10.6996,10.7064,10.6861,10.6929,496800.0
2006-06-07 12:40:00,15.85,15.86,15.84,15.85,249000.0,10.6929,10.6996,10.6861,10.6929,249000.0
2006-06-07 12:50:00,15.84,15.86,15.83,15.84,459000.0,10.6861,10.6996,10.6794,10.6861,459000.0
2006-06-07 13:00:00,15.84,15.85,15.84,15.85,282300.0,10.6861,10.6929,10.6861,10.6929,282300.0
2006-06-07 13:10:00,15.85,15.86,15.84,15.84,199800.0,10.6929,10.6996,10.6861,10.6861,199800.0
2006-06-07 13:20:00,15.85,15.86,15.82,15.86,492600.0,10.6929,10.6996,10.6726,10.6996,492600.0
2006-06-07 13:30:00,15.85,15.88,15.84,15.85,725700.0,10.6929,10.7131,10.6861,10.6929,725700.0
2006-06-07 13:40:00,15.85,15.86,15.84,15.85,308100.0,10.6929,10.6996,10.6861,10.6929,308100.0
2006-06-07 13:50:00,15.85,15.86,15.83,15.84,407100.0,10.6929,10.6996,10.6794,10.6861,407100.0
2006-06-07 14:00:00,15.83,15.84,15.78,15.79,769800.0,10.6794,10.6861,10.6457,10.6524,769800.0
2006-06-07 14:10:00,15.79,15.81,15.77,15.78,607800.0,10.6524,10.6659,10.6389,10.6457,607800.0
2006-06-07 14:20:00,15.78,15.81,15.76,15.8,597000.0,10.6457,10.6659,10.6322,10.6592,597000.0
2006-06-07 14:30:00,15.81,15.82,15.79,15.81,757800.0,10.6659,10.6726,10.6524,10.6659,757800.0
2006-06-07 14:40:00,15.81,15.82,15.79,15.8,571500.0,10.6659,10.6726,10.6524,10.6592,571500.0
2006-06-07 14:50:00,15.8,15.82,15.8,15.82,475200.0,10.6592,10.6726,10.6592,10.6726,475200.0
2006-06-07 15:00:00,15.82,15.84,15.81,15.82,428400.0,10.6726,10.6861,10.6659,10.6726,428400.0
2006-06-07 15:10:00,15.82,15.82,15.78,15.78,676200.0,10.6726,10.6726,10.6457,10.6457,676200.0
2006-06-07 15:20:00,15.79,15.81,15.73,15.74,968700.0,10.6524,10.6659,10.6119,10.6187,968700.0
2006-06-07 15:30:00,15.74,15.74,15.68,15.71,1161000.0,10.6187,10.6187,10.5782,10.5984,1161000.0
2006-06-07 15:40:00,15.71,15.73,15.68,15.69,1055700.0,10.5984,10.6119,10.5782,10.5849,1055700.0
2006-06-07 15:50:00,15.69,15.71,15.67,15.68,1809300.0,10.5849,10.5984,10.5714,10.5782,1809300.0
2006-06-08 09:30:00,15.7,15.76,15.67,15.76,1839600.0,10.5917,10.6322,10.5714,10.6322,1839600.0
2006-06-08 09:40:00,15.76,15.83,15.72,15.83,1953300.0,10.6322,10.6794,10.6052,10.6794,1953300.0
2006-06-08 09:50:00,15.82,15.83,15.78,15.8,1707300.0,10.6726,10.6794,10.6457,10.6592,1707300.0
2006-06-08 10:00:00,15.81,15.82,15.78,15.8,1149600.0,10.6659,10.6726,10.6457,10.6592,1149600.0
2006-06-08 10:10:00,15.8,15.82,15.78,15.8,595200.0,10.6592,10.6726,10.6457,10.6592,595200.0
2006-06-08 10:20:00,15.81,15.83,15.79,15.8,714000.0,10.6659,10.6794,10.6524,10.6592,714000.0
2006-06-08 10:30:00,15.8,15.81,15.77,15.79,1343400.0,10.6592,10.6659,10.6389,10.6524,1343400.0
2006-06-08 10:40:00,15.79,15.83,15.78,15.83,817200.0,10.6524,10.6794,10.6457,10.6794,817200.0
2006-06-08 10:50:00,15.83,15.83,15.8,15.82,915300.0,10.6794,10.6794,10.6592,10.6726,915300.0
2006-06-08 11:00:00,15.82,15.84,15.82,15.83,1213200.0,10.6726,10.6861,10.6726,10.6794,1213200.0
2006-06-08 11:10:00,15.83,15.83,15.74,15.74,786300.0,10.6794,10.6794,10.6187,10.6187,786300.0
2006-06-08 11:20:00,15.75,15.77,15.67,15.75,2044500.0,10.6254,10.6389,10.5714,10.6254,2044500.0
2006-06-08 11:30:00,15.74,15.77,15.7,15.71,1081500.0,10.6187,10.6389,10.5917,10.5984,1081500.0
2006-06-08 11:40:00,15.71,15.74,15.68,15.7,1001700.0,10.5984,10.6187,10.5782,10.5917,1001700.0
2006-06-08 11:50:00,15.7,15.71,15.63,15.68,1055400.0,10.5917,10.5984,10.5445,10.5782,1055400.0
2006-06-08 12:00:00,15.67,15.72,15.67,15.72,1435500.0,10.5714,10.6052,10.5714,10.6052,1435500.0
2006-06-08 12:10:00,15.72,15.74,15.64,15.66,1254300.0,10.6052,10.6187,10.5512,10.5647,1254300.0
2006-06-08 12:20:00,15.65,15.66,15.63,15.64,903900.0,10.558,10.5647,10.5445,10.5512,903900.0
2006-06-08 12:30:00,15.64,15.65,15.62,15.64,961800.0,10.5512,10.558,10.5377,10.5512,961800.0
2006-06-08 12:40:00,15.64,15.65,15.62,15.63,907500.0,10.5512,10.558,10.5377,10.5445,907500.0
2006-06-08 12:50:00,15.63,15.65,15.61,15.63,789600.0,10.5445,10.558,10.531,10.5445,789600.0
2006-06-08 13:00:00,15.63,15.65,15.62,15.63,830400.0,10.5445,10.558,10.5377,10.5445,830400.0
2006-06-08 13:10:00,15.63,15.65,15.62,15.63,716100.0,10.5445,10.558,10.5377,10.5445,716100.0
2006-06-08 13:20:00,15.63,15.64,15.62,15.63,668400.0,10.5445,10.5512,10.5377,10.5445,668400.0
2006-06-08 13:30:00,15.63,15.67,15.62,15.66,1769700.0,10.5445,10.5714,10.5377,10.5647,1769700.0
2006-06-08 13:40:00,15.66,15.73,15.66,15.69,1660800.0,10.5647,10.6119,10.5647,10.5849,1660800.0
2006-06-08 13:50:00,15.69,15.72,15.68,15.71,868500.0,10.5849,10.6052,10.5782,10.5984,868500.0
2006-06-08 14:00:00,15.71,15.73,15.68,15.69,643200.0,10.5984,10.6119,10.5782,10.5849,643200.0
2006-06-08 14:10:00,15.69,15.73,15.69,15.73,765600.0,10.5849,10.6119,10.5849,10.6119,765600.0
2006-06-08 14:20:00,15.73,15.76,15.7,15.74,824700.0,10.6119,10.6322,10.5917,10.6187,824700.0
2006-06-08 14:30:00,15.74,15.8,15.72,15.8,636600.0,10.6187,10.6592,10.6052,10.6592,636600.0
2006-06-08 14:40:00,15.8,15.81,15.79,15.8,974400.0,10.6592,10.6659,10.6524,10.6592,974400.0
2006-06-08 14:50:00,15.8,15.8,15.78,15.8,826800.0,10.6592,10.6592,10.6457,10.6592,826800.0
2006-06-08 15:00:00,15.8,15.83,15.79,15.81,1046700.0,10.6592,10.6794,10.6524,10.6659,1046700.0
2006-06-08 15:10:00,15.81,15.85,15.81,15.82,1802100.0,10.6659,10.6929,10.6659,10.6726,1802100.0
2006-06-08 15:20:00,15.81,15.82,15.76,15.76,1629900.0,10.6659,10.6726,10.6322,10.6322,1629900.0
2006-06-08 15:30:00,15.76,15.8,15.76,15.79,1483200.0,10.6322,10.6592,10.6322,10.6524,1483200.0
2006-06-08 15:40:00,15.79,15.79,15.76,15.76,1847700.0,10.6524,10.6524,10.6322,10.6322,1847700.0
2006-06-08 15:50:00,15.76,15.77,15.74,15.76,2030700.0,10.6322,10.6389,10.6187,10.6322,2030700.0
2006-06-09 09:30:00,15.72,15.77,15.68,15.7,908100.0,10.6052,10.6389,10.5782,10.5917,908100.0
2006-06-09 09:40:00,15.7,15.74,15.67,15.72,912000.0,10.5917,10.6187,10.5714,10.6052,912000.0
2006-06-09 09:50:00,15.72,15.75,15.7,15.72,699300.0,10.6052,10.6254,10.5917,10.6052,699300.0
2006-06-09 10:00:00,15.72,15.77,15.71,15.77,735600.0,10.6052,10.6389,10.5984,10.6389,735600.0
2006-06-09 10:10:00,15.77,15.8,15.75,15.75,832200.0,10.6389,10.6592,10.6254,10.6254,832200.0
2006-06-09 10:20:00,15.75,15.81,15.73,15.81,514200.0,10.6254,10.6659,10.6119,10.6659,514200.0
2006-06-09 10:30:00,15.81,15.83,15.79,15.8,971400.0,10.6659,10.6794,10.6524,10.6592,971400.0
2006-06-09 10:40:00,15.79,15.8,15.75,15.79,492600.0,10.6524,10.6592,10.6254,10.6524,492600.0
2006-06-09 10:50:00,15.79,15.82,15.78,15.8,714300.0,10.6524,10.6726,10.6457,10.6592,714300.0
2006-06-09 11:00:00,15.8,15.81,15.78,15.79,350400.0,10.6592,10.6659,10.6457,10.6524,350400.0
2006-06-09 11:10:00,15.79,15.79,15.77,15.77,341700.0,10.6524,10.6524,10.6389,10.6389,341700.0
2006-06-09 11:20:00,15.77,15.8,15.77,15.78,477000.0,10.6389,10.6592,10.6389,10.6457,477000.0
2006-06-09 11:30:00,15.78,15.81,15.78,15.8,456300.0,10.6457,10.6659,10.6457,10.6592,456300.0
2006-06-09 11:40:00,15.8,15.8,15.75,15.76,576000.0,10.6592,10.6592,10.6254,10.6322,576000.0
2006-06-09 11:50:00,15.76,15.77,15.74,15.76,501000.0,10.6322,10.6389,10.6187,10.6322,501000.0
2006-06-09 12:00:00,15.76,15.77,15.74,15.75,392100.0,10.6322,10.6389,10.6187,10.6254,392100.0
2006-06-09 12:10:00,15.74,15.75,15.71,15.71,218700.0,10.6187,10.6254,10.5984,10.5984,218700.0
2006-06-09 12:20:00,15.71,15.72,15.69,15.69,331500.0,10.5984,10.6052,10.5849,10.5849,331500.0
2006-06-09 12:30:00,15.69,15.73,15.69,15.72,404700.0,10.5849,10.6119,10.5849,10.6052,404700.0
2006-06-09 12:40:00,15.72,15.75,15.72,15.75,521400.0,10.6052,10.6254,10.6052,10.6254,521400.0
2006-06-09 12:50:00,15.75,15.75,15.71,15.72,774600.0,10.6254,10.6254,10.5984,10.6052,774600.0
2006-06-09 13:00:00,15.73,15.73,15.7,15.73,485400.0,10.6119,10.6119,10.5917,10.6119,485400.0
2006-06-09 13:10:00,15.73,15.74,15.69,15.71,721800.0,10.6119,10.6187,10.5849,10.5984,721800.0
2006-06-09 13:20:00,15.71,15.72,15.69,15.7,405600.0,10.5984,10.6052,10.5849,10.5917,405600.0
2006-06-09 13:30:00,15.7,15.71,15.68,15.68,450900.0,10.5917,10.5984,10.5782,10.5782,450900.0
2006-06-09 13:40:00,15.68,15.69,15.67,15.69,708300.0,10.5782,10.5849,10.5714,10.5849,708300.0
2006-06-09 13:50:00,15.69,15.71,15.69,15.69,247800.0,10.5849,10.5984,10.5849,10.5849,247800.0
2006-06-09 14:00:00,15.69,15.7,15.68,15.69,357000.0,10.5849,10.5917,10.5782,10.5849,357000.0
2006-06-09 14:10:00,15.69,15.7,15.69,15.69,346800.0,10.5849,10.5917,10.5849,10.5849,346800.0
2006-06-09 14:20:00,15.69,15.72,15.69,15.72,342000.0,10.5849,10.6052,10.5849,10.6052,342000.0
2006-06-09 14:30:00,15.72,15.75,15.72,15.75,486300.0,10.6052,10.6254,10.6052,10.6254,486300.0
2006-06-09 14:40:00,15.75,15.78,15.74,15.75,421500.0,10.6254,10.6457,10.6187,10.6254,421500.0
2006-06-09 14:50:00,15.75,15.77,15.73,15.74,603000.0,10.6254,10.6389,10.6119,10.6187,603000.0
2006-06-09 15:00:00,15.74,15.74,15.71,15.73,346500.0,10.6187,10.6187,10.5984,10.6119,346500.0
2006-06-09 15:10:00,15.73,15.76,15.72,15.75,347100.0,10.6119,10.6322,10.6052,10.6254,347100.0
2006-06-09 15:20:00,15.75,15.76,15.74,15.76,333600.0,10.6254,10.6322,10.6187,10.6322,333600.0
2006-06-09 15:30:00,15.76,15.77,15.75,15.77,565500.0,10.6322,10.6389,10.6254,10.6389,565500.0
2006-06-09 15:40:00,15.76,15.78,15.75,15.76,529800.0,10.6322,10.6457,10.6254,10.6322,529800.0
2006-06-09 15:50:00,15.76,15.76,15.7,15.7,1412700.0,10.6322,10.6322,10.5917,10.5917,1412700.0
2006-06-12 09:30:00,15.7,15.75,15.69,15.73,665400.0,10.5917,10.6254,10.5849,10.6119,665400.0
2006-06-12 09:40:00,15.73,15.77,15.72,15.75,431100.0,10.6119,10.6389,10.6052,10.6254,431100.0
2006-06-12 09:50:00,15.75,15.76,15.74,15.75,437700.0,10.6254,10.6322,10.6187,10.6254,437700.0
2006-06-12 10:00:00,15.75,15.77,15.74,15.76,479700.0,10.6254,10.6389,10.6187,10.6322,479700.0
2006-06-12 10:10:00,15.76,15.79,15.74,15.75,543000.0,10.6322,10.6524,10.6187,10.6254,543000.0
2006-06-12 10:20:00,15.74,15.75,15.69,15.7,667200.0,10.6187,10.6254,10.5849,10.5917,667200.0
2006-06-12 10:30:00,15.7,15.73,15.69,15.72,739500.0,10.5917,10.6119,10.5849,10.6052,739500.0
2006-06-12 10:40:00,15.72,15.75,15.72,15.72,542700.0,10.6052,10.6254,10.6052,10.6052,542700.0
2006-06-12 10:50:00,15.72,15.75,15.71,15.73,423900.0,10.6052,10.6254,10.5984,10.6119,423900.0
2006-06-12 11:00:00,15.73,15.73,15.71,15.73,445200.0,10.6119,10.6119,10.5984,10.6119,445200.0
2006-06-12 11:10:00,15.73,15.74,15.71,15.71,228900.0,10.6119,10.6187,10.5984,10.5984,228900.0
2006-06-12 11:20:00,15.71,15.72,15.7,15.71,600900.0,10.5984,10.6052,10.5917,10.5984,600900.0
2006-06-12 11:30:00,15.71,15.76,15.7,15.75,436800.0,10.5984,10.6322,10.5917,10.6254,436800.0
2006-06-12 11:40:00,15.75,15.78,15.74,15.78,288900.0,10.6254,10.6457,10.6187,10.6457,288900.0
2006-06-12 11:50:00,15.78,15.8,15.77,15.8,449700.0,10.6457,10.6592,10.6389,10.6592,449700.0
2006-06-12 12:00:00,15.8,15.81,15.78,15.79,485100.0,10.6592,10.6659,10.6457,10.6524,485100.0
2006-06-12 12:10:00,15.79,15.8,15.77,15.77,491400.0,10.6524,10.6592,10.6389,10.6389,491400.0
2006-06-12 12:20:00,15.77,15.77,15.73,15.74,477300.0,10.6389,10.6389,10.6119,10.6187,477300.0
2006-06-12 12:30:00,15.75,15.75,15.71,15.72,198600.0,10.6254,10.6254,10.5984,10.6052,198600.0
2006-06-12 12:40:00,15.72,15.74,15.72,15.74,171000.0,10.6052,10.6187,10.6052,10.6187,171000.0
2006-06-12 12:50:00,15.73,15.75,15.73,15.75,173100.0,10.6119,10.6254,10.6119,10.6254,173100.0
2006-06-12 13:00:00,15.75,15.77,15.74,15.77,401700.0,10.6254,10.6389,10.6187,10.6389,401700.0
2006-06-12 13:10:00,15.77,15.78,15.76,15.78,180000.0,10.6389,10.6457,10.6322,10.6457,180000.0
2006-06-12 13:20:00,15.77,15.79,15.77,15.79,224700.0,10.6389,10.6524,10.6389,10.6524,224700.0
2006-06-12 13:30:00,15.79,15.8,15.77,15.77,281400.0,10.6524,10.6592,10.6389,10.6389,281400.0
2006-06-12 13:40:00,15.77,15.79,15.77,15.77,297900.0,10.6389,10.6524,10.6389,10.6389,297900.0
2006-06-12 13:50:00,15.77,15.78,15.75,15.77,267600.0,10.6389,10.6457,10.6254,10.6389,267600.0
2006-06-12 14:00:00,15.77,15.78,15.74,15.75,1004700.0,10.6389,10.6457,10.6187,10.6254,1004700.0
2006-06-12 14:10:00,15.75,15.76,15.74,15.75,421800.0,10.6254,10.6322,10.6187,10.6254,421800.0
2006-06-12 14:20:00,15.75,15.77,15.74,15.74,309600.0,10.6254,10.6389,10.6187,10.6187,309600.0
2006-06-12 14:30:00,15.75,15.76,15.74,15.75,313500.0,10.6254,10.6322,10.6187,10.6254,313500.0
2006-06-12 14:40:00,15.75,15.75,15.72,15.74,855000.0,10.6254,10.6254,10.6052,10.6187,855000.0
2006-06-12 14:50:00,15.74,15.76,15.73,15.75,465000.0,10.6187,10.6322,10.6119,10.6254,465000.0
2006-06-12 15:00:00,15.75,15.75,15.72,15.72,658200.0,10.6254,10.6254,10.6052,10.6052,658200.0
2006-06-12 15:10:00,15.72,15.74,15.72,15.73,694200.0,10.6052,10.6187,10.6052,10.6119,694200.0
2006-06-12 15:20:00,15.73,15.73,15.68,15.69,869700.0,10.6119,10.6119,10.5782,10.5849,869700.0
2006-06-12 15:30:00,15.69,15.69,15.66,15.66,1200900.0,10.5849,10.5849,10.5647,10.5647,1200900.0
2006-06-12 15:40:00,15.66,15.7,15.64,15.69,1095900.0,10.5647,10.5917,10.5512,10.5849,1095900.0
2006-06-12 15:50:00,15.69,15.7,15.64,15.66,1759200.0,10.5849,10.5917,10.5512,10.5647,1759200.0
2006-06-13 09:30:00,15.7,15.8,15.68,15.77,1521000.0,10.5917,10.6592,10.5782,10.6389,1521000.0
2006-06-13 09:40:00,15.77,15.83,15.76,15.83,1304700.0,10.6389,10.6794,10.6322,10.6794,1304700.0
2006-06-13 09:50:00,15.83,15.9,15.83,15.85,1183500.0,10.6794,10.7266,10.6794,10.6929,1183500.0
2006-06-13 10:00:00,15.85,15.86,15.79,15.83,1203000.0,10.6929,10.6996,10.6524,10.6794,1203000.0
2006-06-13 10:10:00,15.83,15.83,15.74,15.76,1171800.0,10.6794,10.6794,10.6187,10.6322,1171800.0
2006-06-13 10:20:00,15.76,15.79,15.75,15.77,1102200.0,10.6322,10.6524,10.6254,10.6389,1102200.0
2006-06-13 10:30:00,15.78,15.79,15.75,15.75,709500.0,10.6457,10.6524,10.6254,10.6254,709500.0
2006-06-13 10:40:00,15.76,15.79,15.73,15.75,625500.0,10.6322,10.6524,10.6119,10.6254,625500.0
2006-06-13 10:50:00,15.75,15.77,15.73,15.75,1194900.0,10.6254,10.6389,10.6119,10.6254,1194900.0
2006-06-13 11:00:00,15.76,15.77,15.74,15.76,800400.0,10.6322,10.6389,10.6187,10.6322,800400.0
2006-06-13 11:10:00,15.76,15.8,15.75,15.78,1022700.0,10.6322,10.6592,10.6254,10.6457,1022700.0
2006-06-13 11:20:00,15.78,15.83,15.76,15.83,692100.0,10.6457,10.6794,10.6322,10.6794,692100.0
2006-06-13 11:30:00,15.82,15.86,15.82,15.86,1009500.0,10.6726,10.6996,10.6726,10.6996,1009500.0
2006-06-13 11:40:00,15.86,15.88,15.83,15.88,977400.0,10.6996,10.7131,10.6794,10.7131,977400.0
2006-06-13 11:50:00,15.88,15.92,15.87,15.9,1060800.0,10.7131,10.7401,10.7064,10.7266,1060800.0
2006-06-13 12:00:00,15.9,15.91,15.86,15.88,679500.0,10.7266,10.7334,10.6996,10.7131,679500.0
2006-06-13 12:10:00,15.88,15.89,15.85,15.88,655200.0,10.7131,10.7199,10.6929,10.7131,655200.0
2006-06-13 12:20:00,15.88,15.89,15.86,15.87,951000.0,10.7131,10.7199,10.6996,10.7064,951000.0
2006-06-13 12:30:00,15.87,15.89,15.86,15.87,553800.0,10.7064,10.7199,10.6996,10.7064,553800.0
2006-06-13 12:40:00,15.87,15.9,15.86,15.9,453900.0,10.7064,10.7266,10.6996,10.7266,453900.0
2006-06-13 12:50:00,15.89,15.9,15.89,15.9,647100.0,10.7199,10.7266,10.7199,10.7266,647100.0
2006-06-13 13:00:00,15.89,15.89,15.83,15.84,574800.0,10.7199,10.7199,10.6794,10.6861,574800.0
2006-06-13 13:10:00,15.84,15.89,15.83,15.88,516600.0,10.6861,10.7199,10.6794,10.7131,516600.0
2006-06-13 13:20:00,15.88,15.89,15.87,15.89,507000.0,10.7131,10.7199,10.7064,10.7199,507000.0
2006-06-13 13:30:00,15.89,15.9,15.87,15.89,561900.0,10.7199,10.7266,10.7064,10.7199,561900.0
2006-06-13 13:40:00,15.89,15.91,15.88,15.89,1159500.0,10.7199,10.7334,10.7131,10.7199,1159500.0
2006-06-13 13:50:00,15.89,15.9,15.83,15.87,844800.0,10.7199,10.7266,10.6794,10.7064,844800.0
2006-06-13 14:00:00,15.87,15.88,15.86,15.87,748800.0,10.7064,10.7131,10.6996,10.7064,748800.0
2006-06-13 14:10:00,15.87,15.87,15.82,15.83,892800.0,10.7064,10.7064,10.6726,10.6794,892800.0
2006-06-13 14:20:00,15.83,15.87,15.81,15.86,988800.0,10.6794,10.7064,10.6659,10.6996,988800.0
2006-06-13 14:30:00,15.86,15.86,15.8,15.83,981000.0,10.6996,10.6996,10.6592,10.6794,981000.0
2006-06-13 14:40:00,15.83,15.86,15.82,15.85,926100.0,10.6794,10.6996,10.6726,10.6929,926100.0
2006-06-13 14:50:00,15.84,15.85,15.82,15.84,871500.0,10.6861,10.6929,10.6726,10.6861,871500.0
2006-06-13 15:00:00,15.84,15.86,15.82,15.85,1076400.0,10.6861,10.6996,10.6726,10.6929,1076400.0
2006-06-13 15:10:00,15.84,15.88,15.84,15.88,1857900.0,10.6861,10.7131,10.6861,10.7131,1857900.0
2006-06-13 15:20:00,15.88,15.94,15.88,15.94,1458900.0,10.7131,10.7536,10.7131,10.7536,1458900.0
2006-06-13 15:30:00,15.94,15.98,15.93,15.93,2320500.0,10.7536,10.7806,10.7469,10.7469,2320500.0
2006-06-13 15:40:00,15.93,15.95,15.86,15.87,1940700.0,10.7469,10.7603,10.6996,10.7064,1940700.0
2006-06-13 15:50:00,15.87,15.87,15.82,15.84,2421300.0,10.7064,10.7064,10.6726,10.6861,2421300.0
2006-06-14 09:30:00,15.85,15.89,15.79,15.88,1035300.0,10.6929,10.7199,10.6524,10.7131,1035300.0
2006-06-14 09:40:00,15.88,15.89,15.81,15.82,727800.0,10.7131,10.7199,10.6659,10.6726,727800.0
2006-06-14 09:50:00,15.82,15.9,15.82,15.89,1029900.0,10.6726,10.7266,10.6726,10.7199,1029900.0
2006-06-14 10:00:00,15.9,15.95,15.87,15.94,1324500.0,10.7266,10.7603,10.7064,10.7536,1324500.0
2006-06-14 10:10:00,15.94,15.97,15.91,15.91,1373100.0,10.7536,10.7738,10.7334,10.7334,1373100.0
2006-06-14 10:20:00,15.91,15.93,15.87,15.87,904800.0,10.7334,10.7469,10.7064,10.7064,904800.0
2006-06-14 10:30:00,15.88,15.93,15.85,15.86,653400.0,10.7131,10.7469,10.6929,10.6996,653400.0
2006-06-14 10:40:00,15.87,15.89,15.84,15.88,511500.0,10.7064,10.7199,10.6861,10.7131,511500.0
2006-06-14 10:50:00,15.88,15.9,15.86,15.87,540000.0,10.7131,10.7266,10.6996,10.7064,540000.0
2006-06-14 11:00:00,15.87,15.88,15.82,15.85,835200.0,10.7064,10.7131,10.6726,10.6929,835200.0
2006-06-14 11:10:00,15.85,15.88,15.83,15.86,778200.0,10.6929,10.7131,10.6794,10.6996,778200.0
2006-06-14 11:20:00,15.86,15.87,15.85,15.86,782700.0,10.6996,10.7064,10.6929,10.6996,782700.0
2006-06-14 11:30:00,15.85,15.86,15.84,15.84,688500.0,10.6929,10.6996,10.6861,10.6861,688500.0
2006-06-14 11:40:00,15.84,15.86,15.84,15.85,556800.0,10.6861,10.6996,10.6861,10.6929,556800.0
2006-06-14 11:50:00,15.85,15.85,15.84,15.84,353100.0,10.6929,10.6929,10.6861,10.6861,353100.0
2006-06-14 12:00:00,15.84,15.86,15.84,15.86,535800.0,10.6861,10.6996,10.6861,10.6996,535800.0
2006-06-14 12:10:00,15.86,15.88,15.86,15.88,498600.0,10.6996,10.7131,10.6996,10.7131,498600.0
2006-06-14 12:20:00,15.88,15.89,15.87,15.87,329100.0,10.7131,10.7199,10.7064,10.7064,329100.0
2006-06-14 12:30:00,15.87,15.87,15.85,15.86,886200.0,10.7064,10.7064,10.6929,10.6996,886200.0
2006-06-14 12:40:00,15.86,15.87,15.86,15.86,395400.0,10.6996,10.7064,10.6996,10.6996,395400.0
2006-06-14 12:50:00,15.87,15.88,15.86,15.87,221700.0,10.7064,10.7131,10.6996,10.7064,221700.0
2006-06-14 13:00:00,15.88,15.88,15.85,15.86,439800.0,10.7131,10.7131,10.6929,10.6996,439800.0
2006-06-14 13:10:00,15.86,15.86,15.82,15.83,823200.0,10.6996,10.6996,10.6726,10.6794,823200.0
2006-06-14 13:20:00,15.83,15.86,15.82,15.86,717600.0,10.6794,10.6996,10.6726,10.6996,717600.0
2006-06-14 13:30:00,15.86,15.86,15.82,15.82,773700.0,10.6996,10.6996,10.6726,10.6726,773700.0
2006-06-14 13:40:00,15.82,15.87,15.82,15.86,738000.0,10.6726,10.7064,10.6726,10.6996,738000.0
2006-06-14 13:50:00,15.85,15.89,15.85,15.89,490800.0,10.6929,10.7199,10.6929,10.7199,490800.0
2006-06-14 14:00:00,15.88,15.91,15.86,15.91,654900.0,10.7131,10.7334,10.6996,10.7334,654900.0
2006-06-14 14:10:00,15.91,15.91,15.86,15.87,965100.0,10.7334,10.7334,10.6996,10.7064,965100.0
2006-06-14 14:20:00,15.87,15.89,15.84,15.85,541500.0,10.7064,10.7199,10.6861,10.6929,541500.0
2006-06-14 14:30:00,15.85,15.86,15.83,15.86,751800.0,10.6929,10.6996,10.6794,10.6996,751800.0
2006-06-14 14:40:00,15.86,15.86,15.82,15.86,1021500.0,10.6996,10.6996,10.6726,10.6996,1021500.0
2006-06-14 14:50:00,15.86,15.87,15.82,15.83,1069800.0,10.6996,10.7064,10.6726,10.6794,1069800.0
2006-06-14 15:00:00,15.84,15.85,15.81,15.82,1094700.0,10.6861,10.6929,10.6659,10.6726,1094700.0
2006-06-14 15:10:00,15.82,15.83,15.8,15.82,783300.0,10.6726,10.6794,10.6592,10.6726,783300.0
2006-06-14 15:20:00,15.82,15.84,15.82,15.82,688200.0,10.6726,10.6861,10.6726,10.6726,688200.0
2006-06-14 15:30:00,15.83,15.87,15.82,15.86,802500.0,10.6794,10.7064,10.6726,10.6996,802500.0
2006-06-14 15:40:00,15.86,15.88,15.84,15.88,982500.0,10.6996,10.7131,10.6861,10.7131,982500.0
2006-06-14 15:50:00,15.88,15.9,15.85,15.9,1300500.0,10.7131,10.7266,10.6929,10.7266,1300500.0
2006-06-15 09:30:00,15.91,15.93,15.87,15.89,1325700.0,10.7334,10.7469,10.7064,10.7199,1325700.0
2006-06-15 09:40:00,15.89,15.89,15.82,15.84,1155900.0,10.7199,10.7199,10.6726,10.6861,1155900.0
2006-06-15 09:50:00,15.84,15.87,15.8,15.81,1320000.0,10.6861,10.7064,10.6592,10.6659,1320000.0
2006-06-15 10:00:00,15.81,15.81,15.77,15.78,1212900.0,10.6659,10.6659,10.6389,10.6457,1212900.0
2006-06-15 10:10:00,15.78,15.85,15.78,15.85,715200.0,10.6457,10.6929,10.6457,10.6929,715200.0
2006-06-15 10:20:00,15.85,15.85,15.82,15.83,706200.0,10.6929,10.6929,10.6726,10.6794,706200.0
2006-06-15 10:30:00,15.83,15.84,15.8,15.8,1405200.0,10.6794,10.6861,10.6592,10.6592,1405200.0
2006-06-15 10:40:00,15.8,15.84,15.8,15.84,1086600.0,10.6592,10.6861,10.6592,10.6861,1086600.0
2006-06-15 10:50:00,15.84,15.87,15.83,15.87,607200.0,10.6861,10.7064,10.6794,10.7064,607200.0
2006-06-15 11:00:00,15.87,15.9,15.85,15.85,957900.0,10.7064,10.7266,10.6929,10.6929,957900.0
2006-06-15 11:10:00,15.85,15.88,15.85,15.86,598200.0,10.6929,10.7131,10.6929,10.6996,598200.0
2006-06-15 11:20:00,15.86,15.88,15.85,15.87,505500.0,10.6996,10.7131,10.6929,10.7064,505500.0
2006-06-15 11:30:00,15.87,15.87,15.85,15.87,755400.0,10.7064,10.7064,10.6929,10.7064,755400.0
2006-06-15 11:40:00,15.86,15.88,15.85,15.88,537000.0,10.6996,10.7131,10.6929,10.7131,537000.0
2006-06-15 11:50:00,15.88,15.92,15.88,15.92,540600.0,10.7131,10.7401,10.7131,10.7401,540600.0
2006-06-15 12:00:00,15.92,15.92,15.89,15.9,519300.0,10.7401,10.7401,10.7199,10.7266,519300.0
2006-06-15 12:10:00,15.9,15.9,15.88,15.89,414600.0,10.7266,10.7266,10.7131,10.7199,414600.0
2006-06-15 12:20:00,15.89,15.91,15.88,15.91,278700.0,10.7199,10.7334,10.7131,10.7334,278700.0
2006-06-15 12:30:00,15.91,15.93,15.9,15.92,543000.0,10.7334,10.7469,10.7266,10.7401,543000.0
2006-06-15 12:40:00,15.92,15.94,15.92,15.94,645300.0,10.7401,10.7536,10.7401,10.7536,645300.0
2006-06-15 12:50:00,15.94,15.95,15.93,15.93,562200.0,10.7536,10.7603,10.7469,10.7469,562200.0
2006-06-15 13:00:00,15.93,15.95,15.93,15.94,570000.0,10.7469,10.7603,10.7469,10.7536,570000.0
2006-06-15 13:10:00,15.94,15.96,15.94,15.96,693300.0,10.7536,10.7671,10.7536,10.7671,693300.0
2006-06-15 13:20:00,15.96,16.0,15.96,15.99,1572600.0,10.7671,10.7941,10.7671,10.7873,1572600.0
2006-06-15 13:30:00,15.98,15.99,15.95,15.97,848700.0,10.7806,10.7873,10.7603,10.7738,848700.0
2006-06-15 13:40:00,15.97,16.02,15.97,16.02,982500.0,10.7738,10.8076,10.7738,10.8076,982500.0
2006-06-15 13:50:00,16.02,16.04,15.99,16.04,1258200.0,10.8076,10.8211,10.7873,10.8211,1258200.0
2006-06-15 14:00:00,16.04,16.12,16.04,16.08,1789800.0,10.8211,10.875,10.8211,10.848,1789800.0
2006-06-15 14:10:00,16.08,16.12,16.07,16.12,925500.0,10.848,10.875,10.8413,10.875,925500.0
2006-06-15 14:20:00,16.12,16.16,16.12,16.12,1688400.0,10.875,10.902,10.875,10.875,1688400.0
2006-06-15 14:30:00,16.12,16.16,16.12,16.16,1096500.0,10.875,10.902,10.875,10.902,1096500.0
2006-06-15 14:40:00,16.16,16.2,16.15,16.18,1408800.0,10.902,10.929,10.8953,10.9155,1408800.0
2006-06-15 14:50:00,16.18,16.19,16.15,16.16,1204200.0,10.9155,10.9223,10.8953,10.902,1204200.0
2006-06-15 15:00:00,16.16,16.16,16.12,16.12,1287300.0,10.902,10.902,10.875,10.875,1287300.0
2006-06-15 15:10:00,16.12,16.16,16.09,16.15,1331100.0,10.875,10.902,10.8548,10.8953,1331100.0
2006-06-15 15:20:00,16.15,16.18,16.14,16.16,1203000.0,10.8953,10.9155,10.8885,10.902,1203000.0
2006-06-15 15:30:00,16.16,16.21,16.16,16.21,2040000.0,10.902,10.9357,10.902,10.9357,2040000.0
2006-06-15 15:40:00,16.21,16.25,16.21,16.24,2776500.0,10.9357,10.9627,10.9357,10.956,2776500.0
2006-06-15 15:50:00,16.23,16.24,16.17,16.2,2603400.0,10.9492,10.956,10.9088,10.929,2603400.0
2006-06-16 09:30:00,16.22,16.22,16.19,16.2,8919000.0,10.9425,10.9425,10.9223,10.929,8919000.0
2006-06-16 09:40:00,16.2,16.31,16.19,16.3,1458600.0,10.929,11.0032,10.9223,10.9965,1458600.0
2006-06-16 09:50:00,16.31,16.33,16.25,16.32,1912800.0,11.0032,11.0167,10.9627,11.01,1912800.0
2006-06-16 10:00:00,16.32,16.39,16.3,16.36,2488200.0,11.01,11.0572,10.9965,11.0369,2488200.0
2006-06-16 10:10:00,16.36,16.37,16.29,16.29,1499700.0,11.0369,11.0437,10.9897,10.9897,1499700.0
2006-06-16 10:20:00,16.29,16.32,16.27,16.28,1241100.0,10.9897,11.01,10.9762,10.983,1241100.0
2006-06-16 10:30:00,16.29,16.29,16.25,16.27,2120400.0,10.9897,10.9897,10.9627,10.9762,2120400.0
2006-06-16 10:40:00,16.26,16.28,16.24,16.25,772800.0,10.9695,10.983,10.956,10.9627,772800.0
2006-06-16 10:50:00,16.26,16.3,16.25,16.28,892200.0,10.9695,10.9965,10.9627,10.983,892200.0
2006-06-16 11:00:00,16.28,16.31,16.27,16.29,575100.0,10.983,11.0032,10.9762,10.9897,575100.0
2006-06-16 11:10:00,16.29,16.29,16.26,16.27,986400.0,10.9897,10.9897,10.9695,10.9762,986400.0
2006-06-16 11:20:00,16.27,16.27,16.18,16.19,1061400.0,10.9762,10.9762,10.9155,10.9223,1061400.0
2006-06-16 11:30:00,16.19,16.2,16.13,16.17,1860600.0,10.9223,10.929,10.8818,10.9088,1860600.0
2006-06-16 11:40:00,16.17,16.18,16.1,16.11,988200.0,10.9088,10.9155,10.8615,10.8683,988200.0
2006-06-16 11:50:00,16.12,16.18,16.11,16.17,900900.0,10.875,10.9155,10.8683,10.9088,900900.0
2006-06-16 12:00:00,16.17,16.21,16.17,16.21,383100.0,10.9088,10.9357,10.9088,10.9357,383100.0
2006-06-16 12:10:00,16.21,16.23,16.15,16.16,608700.0,10.9357,10.9492,10.8953,10.902,608700.0
2006-06-16 12:20:00,16.16,16.17,16.16,16.17,331200.0,10.902,10.9088,10.902,10.9088,331200.0
2006-06-16 12:30:00,16.16,16.18,16.15,16.17,578700.0,10.902,10.9155,10.8953,10.9088,578700.0
2006-06-16 12:40:00,16.16,16.18,16.15,16.16,541500.0,10.902,10.9155,10.8953,10.902,541500.0
2006-06-16 12:50:00,16.16,16.2,16.16,16.18,484500.0,10.902,10.929,10.902,10.9155,484500.0
2006-06-16 13:00:00,16.18,16.19,16.17,16.18,345600.0,10.9155,10.9223,10.9088,10.9155,345600.0
2006-06-16 13:10:00,16.18,16.2,16.18,16.2,409500.0,10.9155,10.929,10.9155,10.929,409500.0
2006-06-16 13:20:00,16.2,16.2,16.16,16.16,547500.0,10.929,10.929,10.902,10.902,547500.0
2006-06-16 13:30:00,16.16,16.18,16.16,16.16,374100.0,10.902,10.9155,10.902,10.902,374100.0
2006-06-16 13:40:00,16.16,16.17,16.13,16.15,606900.0,10.902,10.9088,10.8818,10.8953,606900.0
2006-06-16 13:50:00,16.15,16.16,16.13,16.13,258000.0,10.8953,10.902,10.8818,10.8818,258000.0
2006-06-16 14:00:00,16.13,16.13,16.09,16.09,582600.0,10.8818,10.8818,10.8548,10.8548,582600.0
2006-06-16 14:10:00,16.09,16.12,16.07,16.11,713400.0,10.8548,10.875,10.8413,10.8683,713400.0
2006-06-16 14:20:00,16.11,16.13,16.09,16.11,354900.0,10.8683,10.8818,10.8548,10.8683,354900.0
2006-06-16 14:30:00,16.11,16.12,16.09,16.1,336600.0,10.8683,10.875,10.8548,10.8615,336600.0
2006-06-16 14:40:00,16.1,16.12,16.09,16.12,667500.0,10.8615,10.875,10.8548,10.875,667500.0
2006-06-16 14:50:00,16.12,16.14,16.12,16.13,640200.0,10.875,10.8885,10.875,10.8818,640200.0
2006-06-16 15:00:00,16.13,16.14,16.13,16.14,645900.0,10.8818,10.8885,10.8818,10.8885,645900.0
2006-06-16 15:10:00,16.14,16.17,16.13,16.17,537900.0,10.8885,10.9088,10.8818,10.9088,537900.0
2006-06-16 15:20:00,16.17,16.18,16.15,16.17,1695000.0,10.9088,10.9155,10.8953,10.9088,1695000.0
2006-06-16 15:30:00,16.17,16.19,16.13,16.14,1177200.0,10.9088,10.9223,10.8818,10.8885,1177200.0
2006-06-16 15:40:00,16.14,16.16,16.1,16.11,1072800.0,10.8885,10.902,10.8615,10.8683,1072800.0
2006-06-16 15:50:00,16.1,16.12,16.09,16.11,1800600.0,10.8615,10.875,10.8548,10.8683,1800600.0
2006-06-19 09:30:00,16.15,16.22,16.09,16.21,1233000.0,10.8953,10.9425,10.8548,10.9357,1233000.0
2006-06-19 09:40:00,16.22,16.29,16.21,16.26,1414500.0,10.9425,10.9897,10.9357,10.9695,1414500.0
2006-06-19 09:50:00,16.25,16.26,16.23,16.26,778200.0,10.9627,10.9695,10.9492,10.9695,778200.0
2006-06-19 10:00:00,16.26,16.3,16.24,16.29,1032000.0,10.9695,10.9965,10.956,10.9897,1032000.0
2006-06-19 10:10:00,16.3,16.3,16.22,16.23,881100.0,10.9965,10.9965,10.9425,10.9492,881100.0
2006-06-19 10:20:00,16.23,16.24,16.15,16.16,868800.0,10.9492,10.956,10.8953,10.902,868800.0
2006-06-19 10:30:00,16.16,16.18,16.16,16.17,1029600.0,10.902,10.9155,10.902,10.9088,1029600.0
2006-06-19 10:40:00,16.17,16.18,16.16,16.17,628500.0,10.9088,10.9155,10.902,10.9088,628500.0
2006-06-19 10:50:00,16.17,16.2,16.17,16.19,462900.0,10.9088,10.929,10.9088,10.9223,462900.0
2006-06-19 11:00:00,16.19,16.2,16.17,16.19,801300.0,10.9223,10.929,10.9088,10.9223,801300.0
2006-06-19 11:10:00,16.2,16.21,16.19,16.2,1248000.0,10.929,10.9357,10.9223,10.929,1248000.0
2006-06-19 11:20:00,16.2,16.2,16.16,16.18,736200.0,10.929,10.929,10.902,10.9155,736200.0
2006-06-19 11:30:00,16.17,16.18,16.15,16.15,432900.0,10.9088,10.9155,10.8953,10.8953,432900.0
2006-06-19 11:40:00,16.15,16.19,16.15,16.18,567300.0,10.8953,10.9223,10.8953,10.9155,567300.0
2006-06-19 11:50:00,16.18,16.18,16.15,16.18,326700.0,10.9155,10.9155,10.8953,10.9155,326700.0
2006-06-19 12:00:00,16.17,16.19,16.17,16.19,331500.0,10.9088,10.9223,10.9088,10.9223,331500.0
2006-06-19 12:10:00,16.19,16.21,16.17,16.2,401700.0,10.9223,10.9357,10.9088,10.929,401700.0
2006-06-19 12:20:00,16.2,16.22,16.2,16.21,399000.0,10.929,10.9425,10.929,10.9357,399000.0
2006-06-19 12:30:00,16.22,16.23,16.21,16.21,389100.0,10.9425,10.9492,10.9357,10.9357,389100.0
2006-06-19 12:40:00,16.22,16.25,16.2,16.21,1047300.0,10.9425,10.9627,10.929,10.9357,1047300.0
2006-06-19 12:50:00,16.2,16.24,16.19,16.19,1072800.0,10.929,10.956,10.9223,10.9223,1072800.0
2006-06-19 13:00:00,16.19,16.21,16.16,16.16,915900.0,10.9223,10.9357,10.902,10.902,915900.0
2006-06-19 13:10:00,16.16,16.16,16.1,16.1,468000.0,10.902,10.902,10.8615,10.8615,468000.0
2006-06-19 13:20:00,16.1,16.11,16.04,16.04,823500.0,10.8615,10.8683,10.8211,10.8211,823500.0
2006-06-19 13:30:00,16.04,16.06,16.02,16.04,842400.0,10.8211,10.8346,10.8076,10.8211,842400.0
2006-06-19 13:40:00,16.04,16.05,16.01,16.04,498000.0,10.8211,10.8278,10.8008,10.8211,498000.0
2006-06-19 13:50:00,16.04,16.06,16.03,16.03,580200.0,10.8211,10.8346,10.8143,10.8143,580200.0
2006-06-19 14:00:00,16.04,16.04,16.02,16.04,332400.0,10.8211,10.8211,10.8076,10.8211,332400.0
2006-06-19 14:10:00,16.04,16.05,16.03,16.04,337200.0,10.8211,10.8278,10.8143,10.8211,337200.0
2006-06-19 14:20:00,16.04,16.04,16.0,16.02,593400.0,10.8211,10.8211,10.7941,10.8076,593400.0
2006-06-19 14:30:00,16.02,16.09,16.02,16.09,615900.0,10.8076,10.8548,10.8076,10.8548,615900.0
2006-06-19 14:40:00,16.09,16.12,16.07,16.11,764400.0,10.8548,10.875,10.8413,10.8683,764400.0
2006-06-19 14:50:00,16.1,16.14,16.09,16.12,872700.0,10.8615,10.8885,10.8548,10.875,872700.0
2006-06-19 15:00:00,16.12,16.14,16.11,16.13,734700.0,10.875,10.8885,10.8683,10.8818,734700.0
2006-06-19 15:10:00,16.12,16.15,16.12,16.15,528300.0,10.875,10.8953,10.875,10.8953,528300.0
2006-06-19 15:20:00,16.15,16.16,16.1,16.14,867300.0,10.8953,10.902,10.8615,10.8885,867300.0
2006-06-19 15:30:00,16.14,16.15,16.12,16.12,837300.0,10.8885,10.8953,10.875,10.875,837300.0
2006-06-19 15:40:00,16.12,16.12,16.06,16.08,1044600.0,10.875,10.875,10.8346,10.848,1044600.0
2006-06-19 15:50:00,16.08,16.12,16.08,16.09,1381200.0,10.848,10.875,10.848,10.8548,1381200.0
2006-06-20 09:30:00,16.08,16.13,16.07,16.12,997800.0,10.848,10.8818,10.8413,10.875,997800.0
2006-06-20 09:40:00,16.11,16.16,16.1,16.13,894600.0,10.8683,10.902,10.8615,10.8818,894600.0
2006-06-20 09:50:00,16.13,16.15,16.07,16.1,729000.0,10.8818,10.8953,10.8413,10.8615,729000.0
2006-06-20 10:00:00,16.1,16.16,16.08,16.13,960900.0,10.8615,10.902,10.848,10.8818,960900.0
2006-06-20 10:10:00,16.13,16.14,16.11,16.14,634500.0,10.8818,10.8885,10.8683,10.8885,634500.0
2006-06-20 10:20:00,16.14,16.17,16.12,16.17,1051800.0,10.8885,10.9088,10.875,10.9088,1051800.0
2006-06-20 10:30:00,16.17,16.2,16.15,16.17,594900.0,10.9088,10.929,10.8953,10.9088,594900.0
2006-06-20 10:40:00,16.17,16.17,16.14,16.15,578400.0,10.9088,10.9088,10.8885,10.8953,578400.0
2006-06-20 10:50:00,16.15,16.15,16.14,16.14,371400.0,10.8953,10.8953,10.8885,10.8885,371400.0
2006-06-20 11:00:00,16.14,16.16,16.12,16.13,1478700.0,10.8885,10.902,10.875,10.8818,1478700.0
2006-06-20 11:10:00,16.13,16.14,16.12,16.12,590100.0,10.8818,10.8885,10.875,10.875,590100.0
2006-06-20 11:20:00,16.11,16.14,16.09,16.13,612300.0,10.8683,10.8885,10.8548,10.8818,612300.0
2006-06-20 11:30:00,16.13,16.16,16.12,16.15,521100.0,10.8818,10.902,10.875,10.8953,521100.0
2006-06-20 11:40:00,16.15,16.16,16.14,16.15,411600.0,10.8953,10.902,10.8885,10.8953,411600.0
2006-06-20 11:50:00,16.15,16.16,16.15,16.16,468900.0,10.8953,10.902,10.8953,10.902,468900.0
2006-06-20 12:00:00,16.16,16.17,16.15,16.15,490500.0,10.902,10.9088,10.8953,10.8953,490500.0
2006-06-20 12:10:00,16.15,16.15,16.14,16.15,865800.0,10.8953,10.8953,10.8885,10.8953,865800.0
2006-06-20 12:20:00,16.15,16.16,16.14,16.14,282600.0,10.8953,10.902,10.8885,10.8885,282600.0
2006-06-20 12:30:00,16.14,16.15,16.13,16.15,215400.0,10.8885,10.8953,10.8818,10.8953,215400.0
2006-06-20 12:40:00,16.15,16.15,16.13,16.15,410700.0,10.8953,10.8953,10.8818,10.8953,410700.0
2006-06-20 12:50:00,16.15,16.16,16.13,16.15,222600.0,10.8953,10.902,10.8818,10.8953,222600.0
2006-06-20 13:00:00,16.15,16.16,16.15,16.15,132600.0,10.8953,10.902,10.8953,10.8953,132600.0
2006-06-20 13:10:00,16.15,16.16,16.14,16.15,186600.0,10.8953,10.902,10.8885,10.8953,186600.0
2006-06-20 13:20:00,16.15,16.15,16.15,16.15,235200.0,10.8953,10.8953,10.8953,10.8953,235200.0
2006-06-20 13:30:00,16.15,16.16,16.14,16.15,423900.0,10.8953,10.902,10.8885,10.8953,423900.0
2006-06-20 13:40:00,16.16,16.18,16.15,16.17,472800.0,10.902,10.9155,10.8953,10.9088,472800.0
2006-06-20 13:50:00,16.18,16.18,16.15,16.15,490800.0,10.9155,10.9155,10.8953,10.8953,490800.0
2006-06-20 14:00:00,16.15,16.16,16.14,16.16,428700.0,10.8953,10.902,10.8885,10.902,428700.0
2006-06-20 14:10:00,16.16,16.16,16.14,16.15,420300.0,10.902,10.902,10.8885,10.8953,420300.0
2006-06-20 14:20:00,16.15,16.16,16.14,16.15,563700.0,10.8953,10.902,10.8885,10.8953,563700.0
2006-06-20 14:30:00,16.14,16.17,16.14,16.16,435300.0,10.8885,10.9088,10.8885,10.902,435300.0
2006-06-20 14:40:00,16.16,16.16,16.15,16.16,298800.0,10.902,10.902,10.8953,10.902,298800.0
2006-06-20 14:50:00,16.16,16.17,16.15,16.17,452700.0,10.902,10.9088,10.8953,10.9088,452700.0
2006-06-20 15:00:00,16.17,16.17,16.15,16.15,507000.0,10.9088,10.9088,10.8953,10.8953,507000.0
2006-06-20 15:10:00,16.16,16.16,16.14,16.16,772500.0,10.902,10.902,10.8885,10.902,772500.0
2006-06-20 15:20:00,16.15,16.16,16.14,16.14,420900.0,10.8953,10.902,10.8885,10.8885,420900.0
2006-06-20 15:30:00,16.14,16.15,16.12,16.15,786000.0,10.8885,10.8953,10.875,10.8953,786000.0
2006-06-20 15:40:00,16.15,16.15,16.11,16.12,611100.0,10.8953,10.8953,10.8683,10.875,611100.0
2006-06-20 15:50:00,16.12,16.14,16.12,16.14,1111500.0,10.875,10.8885,10.875,10.8885,1111500.0
2006-06-21 09:30:00,16.1,16.16,16.1,16.15,1176000.0,10.8615,10.902,10.8615,10.8953,1176000.0
2006-06-21 09:40:00,16.15,16.2,16.13,16.2,1516800.0,10.8953,10.929,10.8818,10.929,1516800.0
2006-06-21 09:50:00,16.2,16.26,16.2,16.23,1180500.0,10.929,10.9695,10.929,10.9492,1180500.0
2006-06-21 10:00:00,16.23,16.32,16.23,16.3,1708800.0,10.9492,11.01,10.9492,10.9965,1708800.0
2006-06-21 10:10:00,16.31,16.32,16.29,16.29,635400.0,11.0032,11.01,10.9897,10.9897,635400.0
2006-06-21 10:20:00,16.29,16.29,16.27,16.28,434700.0,10.9897,10.9897,10.9762,10.983,434700.0
2006-06-21 10:30:00,16.28,16.31,16.27,16.29,742500.0,10.983,11.0032,10.9762,10.9897,742500.0
2006-06-21 10:40:00,16.29,16.3,16.28,16.29,417900.0,10.9897,10.9965,10.983,10.9897,417900.0
2006-06-21 10:50:00,16.29,16.31,16.29,16.3,1129500.0,10.9897,11.0032,10.9897,10.9965,1129500.0
2006-06-21 11:00:00,16.3,16.33,16.3,16.3,1107600.0,10.9965,11.0167,10.9965,10.9965,1107600.0
2006-06-21 11:10:00,16.3,16.31,16.26,16.27,429000.0,10.9965,11.0032,10.9695,10.9762,429000.0
2006-06-21 11:20:00,16.27,16.3,16.25,16.29,930600.0,10.9762,10.9965,10.9627,10.9897,930600.0
2006-06-21 11:30:00,16.3,16.31,16.29,16.3,292500.0,10.9965,11.0032,10.9897,10.9965,292500.0
2006-06-21 11:40:00,16.3,16.31,16.29,16.3,152700.0,10.9965,11.0032,10.9897,10.9965,152700.0
2006-06-21 11:50:00,16.3,16.32,16.29,16.29,732900.0,10.9965,11.01,10.9897,10.9897,732900.0
2006-06-21 12:00:00,16.29,16.31,16.28,16.28,592200.0,10.9897,11.0032,10.983,10.983,592200.0
2006-06-21 12:10:00,16.28,16.3,16.27,16.3,713400.0,10.983,10.9965,10.9762,10.9965,713400.0
2006-06-21 12:20:00,16.3,16.31,16.26,16.29,357000.0,10.9965,11.0032,10.9695,10.9897,357000.0
2006-06-21 12:30:00,16.29,16.3,16.29,16.3,313800.0,10.9897,10.9965,10.9897,10.9965,313800.0
2006-06-21 12:40:00,16.3,16.3,16.28,16.29,243300.0,10.9965,10.9965,10.983,10.9897,243300.0
2006-06-21 12:50:00,16.29,16.3,16.27,16.3,211500.0,10.9897,10.9965,10.9762,10.9965,211500.0
2006-06-21 13:00:00,16.3,16.3,16.28,16.28,356700.0,10.9965,10.9965,10.983,10.983,356700.0
2006-06-21 13:10:00,16.28,16.31,16.28,16.3,455100.0,10.983,11.0032,10.983,10.9965,455100.0
2006-06-21 13:20:00,16.3,16.31,16.29,16.3,361800.0,10.9965,11.0032,10.9897,10.9965,361800.0
2006-06-21 13:30:00,16.3,16.31,16.29,16.3,323700.0,10.9965,11.0032,10.9897,10.9965,323700.0
2006-06-21 13:40:00,16.3,16.3,16.29,16.3,377700.0,10.9965,10.9965,10.9897,10.9965,377700.0
2006-06-21 13:50:00,16.29,16.31,16.28,16.3,560100.0,10.9897,11.0032,10.983,10.9965,560100.0
2006-06-21 14:00:00,16.3,16.31,16.28,16.29,294900.0,10.9965,11.0032,10.983,10.9897,294900.0
2006-06-21 14:10:00,16.29,16.31,16.28,16.3,531600.0,10.9897,11.0032,10.983,10.9965,531600.0
2006-06-21 14:20:00,16.3,16.3,16.28,16.28,290700.0,10.9965,10.9965,10.983,10.983,290700.0
2006-06-21 14:30:00,16.29,16.3,16.28,16.29,315600.0,10.9897,10.9965,10.983,10.9897,315600.0
2006-06-21 14:40:00,16.3,16.31,16.29,16.29,409500.0,10.9965,11.0032,10.9897,10.9897,409500.0
2006-06-21 14:50:00,16.29,16.33,16.28,16.33,861000.0,10.9897,11.0167,10.983,11.0167,861000.0
2006-06-21 15:00:00,16.32,16.33,16.29,16.32,657300.0,11.01,11.0167,10.9897,11.01,657300.0
2006-06-21 15:10:00,16.31,16.33,16.31,16.32,537900.0,11.0032,11.0167,11.0032,11.01,537900.0
2006-06-21 15:20:00,16.32,16.33,16.32,16.33,489900.0,11.01,11.0167,11.01,11.0167,489900.0
2006-06-21 15:30:00,16.32,16.33,16.31,16.32,1023000.0,11.01,11.0167,11.0032,11.01,1023000.0
2006-06-21 15:40:00,16.32,16.33,16.29,16.3,1390800.0,11.01,11.0167,10.9897,10.9965,1390800.0
2006-06-21 15:50:00,16.3,16.31,16.28,16.3,1471200.0,10.9965,11.0032,10.983,10.9965,1471200.0
2006-06-22 09:30:00,16.24,16.3,16.22,16.26,759000.0,10.956,10.9965,10.9425,10.9695,759000.0
2006-06-22 09:40:00,16.25,16.3,16.22,16.29,524400.0,10.9627,10.9965,10.9425,10.9897,524400.0
2006-06-22 09:50:00,16.29,16.4,16.29,16.35,1432800.0,10.9897,11.0639,10.9897,11.0302,1432800.0
2006-06-22 10:00:00,16.36,16.36,16.27,16.29,669300.0,11.0369,11.0369,10.9762,10.9897,669300.0
2006-06-22 10:10:00,16.29,16.31,16.25,16.26,757200.0,10.9897,11.0032,10.9627,10.9695,757200.0
2006-06-22 10:20:00,16.26,16.28,16.23,16.25,515400.0,10.9695,10.983,10.9492,10.9627,515400.0
2006-06-22 10:30:00,16.25,16.27,16.24,16.27,427200.0,10.9627,10.9762,10.956,10.9762,427200.0
2006-06-22 10:40:00,16.27,16.29,16.26,16.27,330300.0,10.9762,10.9897,10.9695,10.9762,330300.0
2006-06-22 10:50:00,16.27,16.31,16.27,16.29,671100.0,10.9762,11.0032,10.9762,10.9897,671100.0
2006-06-22 11:00:00,16.29,16.3,16.27,16.28,318600.0,10.9897,10.9965,10.9762,10.983,318600.0
2006-06-22 11:10:00,16.28,16.28,16.25,16.26,479700.0,10.983,10.983,10.9627,10.9695,479700.0
2006-06-22 11:20:00,16.26,16.29,16.25,16.26,416400.0,10.9695,10.9897,10.9627,10.9695,416400.0
2006-06-22 11:30:00,16.25,16.28,16.25,16.26,232500.0,10.9627,10.983,10.9627,10.9695,232500.0
2006-06-22 11:40:00,16.26,16.27,16.23,16.24,350100.0,10.9695,10.9762,10.9492,10.956,350100.0
2006-06-22 11:50:00,16.24,16.25,16.23,16.23,398700.0,10.956,10.9627,10.9492,10.9492,398700.0
2006-06-22 12:00:00,16.23,16.23,16.18,16.19,558000.0,10.9492,10.9492,10.9155,10.9223,558000.0
2006-06-22 12:10:00,16.18,16.19,16.18,16.19,237600.0,10.9155,10.9223,10.9155,10.9223,237600.0
2006-06-22 12:20:00,16.19,16.19,16.14,16.15,339000.0,10.9223,10.9223,10.8885,10.8953,339000.0
2006-06-22 12:30:00,16.15,16.16,16.14,16.15,332700.0,10.8953,10.902,10.8885,10.8953,332700.0
2006-06-22 12:40:00,16.15,16.16,16.14,16.15,822300.0,10.8953,10.902,10.8885,10.8953,822300.0
2006-06-22 12:50:00,16.15,16.16,16.14,16.14,365400.0,10.8953,10.902,10.8885,10.8885,365400.0
2006-06-22 13:00:00,16.14,16.16,16.14,16.16,216900.0,10.8885,10.902,10.8885,10.902,216900.0
2006-06-22 13:10:00,16.16,16.16,16.14,16.14,303600.0,10.902,10.902,10.8885,10.8885,303600.0
2006-06-22 13:20:00,16.14,16.14,16.13,16.13,244500.0,10.8885,10.8885,10.8818,10.8818,244500.0
2006-06-22 13:30:00,16.14,16.14,16.12,16.12,385500.0,10.8885,10.8885,10.875,10.875,385500.0
2006-06-22 13:40:00,16.12,16.13,16.1,16.12,885000.0,10.875,10.8818,10.8615,10.875,885000.0
2006-06-22 13:50:00,16.12,16.12,16.1,16.12,654000.0,10.875,10.875,10.8615,10.875,654000.0
2006-06-22 14:00:00,16.12,16.14,16.11,16.12,544200.0,10.875,10.8885,10.8683,10.875,544200.0
2006-06-22 14:10:00,16.12,16.13,16.11,16.12,381900.0,10.875,10.8818,10.8683,10.875,381900.0
2006-06-22 14:20:00,16.12,16.17,16.12,16.15,630900.0,10.875,10.9088,10.875,10.8953,630900.0
2006-06-22 14:30:00,16.15,16.15,16.12,16.12,583800.0,10.8953,10.8953,10.875,10.875,583800.0
2006-06-22 14:40:00,16.12,16.12,16.09,16.1,935100.0,10.875,10.875,10.8548,10.8615,935100.0
2006-06-22 14:50:00,16.1,16.12,16.09,16.1,819600.0,10.8615,10.875,10.8548,10.8615,819600.0
2006-06-22 15:00:00,16.1,16.15,16.1,16.13,1156800.0,10.8615,10.8953,10.8615,10.8818,1156800.0
2006-06-22 15:10:00,16.13,16.18,16.13,16.15,949200.0,10.8818,10.9155,10.8818,10.8953,949200.0
2006-06-22 15:20:00,16.15,16.17,16.14,16.15,816600.0,10.8953,10.9088,10.8885,10.8953,816600.0
2006-06-22 15:30:00,16.15,16.16,16.15,16.15,642600.0,10.8953,10.902,10.8953,10.8953,642600.0
2006-06-22 15:40:00,16.15,16.18,16.14,16.17,860400.0,10.8953,10.9155,10.8885,10.9088,860400.0
2006-06-22 15:50:00,16.17,16.18,16.16,16.16,1238100.0,10.9088,10.9155,10.902,10.902,1238100.0
2006-06-23 09:30:00,16.12,16.17,16.08,16.13,1017000.0,10.875,10.9088,10.848,10.8818,1017000.0
2006-06-23 09:40:00,16.13,16.18,16.12,16.16,629700.0,10.8818,10.9155,10.875,10.902,629700.0
2006-06-23 09:50:00,16.16,16.2,16.15,16.19,780600.0,10.902,10.929,10.8953,10.9223,780600.0
2006-06-23 10:00:00,16.18,16.21,16.15,16.17,771600.0,10.9155,10.9357,10.8953,10.9088,771600.0
2006-06-23 10:10:00,16.17,16.18,16.07,16.15,767700.0,10.9088,10.9155,10.8413,10.8953,767700.0
2006-06-23 10:20:00,16.15,16.17,16.1,16.11,471900.0,10.8953,10.9088,10.8615,10.8683,471900.0
2006-06-23 10:30:00,16.11,16.15,16.1,16.11,554100.0,10.8683,10.8953,10.8615,10.8683,554100.0
2006-06-23 10:40:00,16.11,16.11,16.07,16.08,588000.0,10.8683,10.8683,10.8413,10.848,588000.0
2006-06-23 10:50:00,16.07,16.11,16.07,16.11,406800.0,10.8413,10.8683,10.8413,10.8683,406800.0
2006-06-23 11:00:00,16.11,16.12,16.07,16.08,515100.0,10.8683,10.875,10.8413,10.848,515100.0
2006-06-23 11:10:00,16.08,16.09,16.07,16.07,575700.0,10.848,10.8548,10.8413,10.8413,575700.0
2006-06-23 11:20:00,16.07,16.07,16.03,16.06,906600.0,10.8413,10.8413,10.8143,10.8346,906600.0
2006-06-23 11:30:00,16.06,16.06,16.03,16.03,326700.0,10.8346,10.8346,10.8143,10.8143,326700.0
2006-06-23 11:40:00,16.03,16.05,16.03,16.03,297000.0,10.8143,10.8278,10.8143,10.8143,297000.0
2006-06-23 11:50:00,16.04,16.04,16.02,16.02,377100.0,10.8211,10.8211,10.8076,10.8076,377100.0
2006-06-23 12:00:00,16.02,16.02,16.0,16.0,717300.0,10.8076,10.8076,10.7941,10.7941,717300.0
2006-06-23 12:10:00,16.0,16.07,16.0,16.07,556800.0,10.7941,10.8413,10.7941,10.8413,556800.0
2006-06-23 12:20:00,16.07,16.13,16.06,16.11,574200.0,10.8413,10.8818,10.8346,10.8683,574200.0
2006-06-23 12:30:00,16.11,16.13,16.08,16.11,400200.0,10.8683,10.8818,10.848,10.8683,400200.0
2006-06-23 12:40:00,16.12,16.12,16.09,16.11,255000.0,10.875,10.875,10.8548,10.8683,255000.0
2006-06-23 12:50:00,16.11,16.12,16.08,16.11,330900.0,10.8683,10.875,10.848,10.8683,330900.0
2006-06-23 13:00:00,16.1,16.15,16.1,16.14,541500.0,10.8615,10.8953,10.8615,10.8885,541500.0
2006-06-23 13:10:00,16.14,16.14,16.1,16.1,217200.0,10.8885,10.8885,10.8615,10.8615,217200.0
2006-06-23 13:20:00,16.1,16.11,16.04,16.05,737400.0,10.8615,10.8683,10.8211,10.8278,737400.0
2006-06-23 13:30:00,16.06,16.09,16.06,16.07,273000.0,10.8346,10.8548,10.8346,10.8413,273000.0
2006-06-23 13:40:00,16.07,16.08,16.04,16.04,411600.0,10.8413,10.848,10.8211,10.8211,411600.0
2006-06-23 13:50:00,16.04,16.06,16.02,16.03,576300.0,10.8211,10.8346,10.8076,10.8143,576300.0
2006-06-23 14:00:00,16.03,16.03,16.01,16.02,482700.0,10.8143,10.8143,10.8008,10.8076,482700.0
2006-06-23 14:10:00,16.01,16.03,16.01,16.02,276600.0,10.8008,10.8143,10.8008,10.8076,276600.0
2006-06-23 14:20:00,16.02,16.04,16.02,16.04,447900.0,10.8076,10.8211,10.8076,10.8211,447900.0
2006-06-23 14:30:00,16.03,16.05,16.03,16.03,372900.0,10.8143,10.8278,10.8143,10.8143,372900.0
2006-06-23 14:40:00,16.03,16.03,15.98,15.98,614700.0,10.8143,10.8143,10.7806,10.7806,614700.0
2006-06-23 14:50:00,15.98,15.99,15.94,15.94,549300.0,10.7806,10.7873,10.7536,10.7536,549300.0
2006-06-23 15:00:00,15.95,15.97,15.93,15.94,1023900.0,10.7603,10.7738,10.7469,10.7536,1023900.0
2006-06-23 15:10:00,15.94,15.95,15.92,15.93,666000.0,10.7536,10.7603,10.7401,10.7469,666000.0
2006-06-23 15:20:00,15.92,15.95,15.92,15.94,799500.0,10.7401,10.7603,10.7401,10.7536,799500.0
2006-06-23 15:30:00,15.95,16.0,15.94,16.0,801600.0,10.7603,10.7941,10.7536,10.7941,801600.0
2006-06-23 15:40:00,16.0,16.01,15.98,16.01,1173000.0,10.7941,10.8008,10.7806,10.8008,1173000.0
2006-06-23 15:50:00,16.01,16.02,15.97,15.97,1802100.0,10.8008,10.8076,10.7738,10.7738,1802100.0
2006-06-26 09:30:00,16.03,16.07,15.98,16.02,1210800.0,10.8143,10.8413,10.7806,10.8076,1210800.0
2006-06-26 09:40:00,16.02,16.05,15.94,15.95,960300.0,10.8076,10.8278,10.7536,10.7603,960300.0
2006-06-26 09:50:00,15.95,16.0,15.94,15.97,901800.0,10.7603,10.7941,10.7536,10.7738,901800.0
2006-06-26 10:00:00,15.97,15.98,15.93,15.98,735600.0,10.7738,10.7806,10.7469,10.7806,735600.0
2006-06-26 10:10:00,15.98,15.99,15.96,15.99,468900.0,10.7806,10.7873,10.7671,10.7873,468900.0
2006-06-26 10:20:00,15.99,16.03,15.98,16.0,607200.0,10.7873,10.8143,10.7806,10.7941,607200.0
2006-06-26 10:30:00,16.0,16.03,15.99,15.99,294300.0,10.7941,10.8143,10.7873,10.7873,294300.0
2006-06-26 10:40:00,15.99,16.0,15.99,15.99,306900.0,10.7873,10.7941,10.7873,10.7873,306900.0
2006-06-26 10:50:00,15.99,16.0,15.97,15.98,611400.0,10.7873,10.7941,10.7738,10.7806,611400.0
2006-06-26 11:00:00,15.98,15.98,15.96,15.98,678900.0,10.7806,10.7806,10.7671,10.7806,678900.0
2006-06-26 11:10:00,15.98,15.99,15.98,15.99,492000.0,10.7806,10.7873,10.7806,10.7873,492000.0
2006-06-26 11:20:00,15.98,15.99,15.97,15.98,268200.0,10.7806,10.7873,10.7738,10.7806,268200.0
2006-06-26 11:30:00,15.98,16.0,15.98,15.99,234000.0,10.7806,10.7941,10.7806,10.7873,234000.0
2006-06-26 11:40:00,15.99,16.02,15.99,16.0,373200.0,10.7873,10.8076,10.7873,10.7941,373200.0
2006-06-26 11:50:00,16.0,16.01,15.97,16.0,348600.0,10.7941,10.8008,10.7738,10.7941,348600.0
2006-06-26 12:00:00,16.0,16.0,15.98,15.99,257400.0,10.7941,10.7941,10.7806,10.7873,257400.0
2006-06-26 12:10:00,15.99,15.99,15.97,15.98,263400.0,10.7873,10.7873,10.7738,10.7806,263400.0
2006-06-26 12:20:00,15.98,16.01,15.98,16.0,186300.0,10.7806,10.8008,10.7806,10.7941,186300.0
2006-06-26 12:30:00,16.0,16.02,15.99,16.02,222300.0,10.7941,10.8076,10.7873,10.8076,222300.0
2006-06-26 12:40:00,16.01,16.02,16.01,16.01,118200.0,10.8008,10.8076,10.8008,10.8008,118200.0
2006-06-26 12:50:00,16.01,16.02,16.0,16.0,126900.0,10.8008,10.8076,10.7941,10.7941,126900.0
2006-06-26 13:00:00,16.0,16.02,15.99,15.99,229200.0,10.7941,10.8076,10.7873,10.7873,229200.0
2006-06-26 13:10:00,15.99,16.01,15.99,16.01,285000.0,10.7873,10.8008,10.7873,10.8008,285000.0
2006-06-26 13:20:00,16.01,16.03,16.0,16.03,459000.0,10.8008,10.8143,10.7941,10.8143,459000.0
2006-06-26 13:30:00,16.03,16.04,16.02,16.04,233700.0,10.8143,10.8211,10.8076,10.8211,233700.0
2006-06-26 13:40:00,16.03,16.04,16.02,16.02,187200.0,10.8143,10.8211,10.8076,10.8076,187200.0
2006-06-26 13:50:00,16.02,16.02,15.98,15.98,707100.0,10.8076,10.8076,10.7806,10.7806,707100.0
2006-06-26 14:00:00,15.98,16.02,15.97,15.99,733200.0,10.7806,10.8076,10.7738,10.7873,733200.0
2006-06-26 14:10:00,15.99,15.99,15.97,15.97,281400.0,10.7873,10.7873,10.7738,10.7738,281400.0
2006-06-26 14:20:00,15.97,15.97,15.94,15.96,270000.0,10.7738,10.7738,10.7536,10.7671,270000.0
2006-06-26 14:30:00,15.96,15.97,15.95,15.97,369000.0,10.7671,10.7738,10.7603,10.7738,369000.0
2006-06-26 14:40:00,15.97,16.01,15.97,16.01,579900.0,10.7738,10.8008,10.7738,10.8008,579900.0
2006-06-26 14:50:00,16.01,16.02,15.99,16.0,688800.0,10.8008,10.8076,10.7873,10.7941,688800.0
2006-06-26 15:00:00,16.0,16.02,16.0,16.0,460500.0,10.7941,10.8076,10.7941,10.7941,460500.0
2006-06-26 15:10:00,16.0,16.01,15.99,16.0,545400.0,10.7941,10.8008,10.7873,10.7941,545400.0
2006-06-26 15:20:00,16.0,16.02,15.99,16.01,544200.0,10.7941,10.8076,10.7873,10.8008,544200.0
2006-06-26 15:30:00,16.02,16.04,16.0,16.04,878400.0,10.8076,10.8211,10.7941,10.8211,878400.0
2006-06-26 15:40:00,16.03,16.04,16.02,16.03,775800.0,10.8143,10.8211,10.8076,10.8143,775800.0
2006-06-26 15:50:00,16.03,16.05,16.01,16.03,1168200.0,10.8143,10.8278,10.8008,10.8143,1168200.0
2006-06-27 09:30:00,15.98,16.06,15.95,16.03,1306800.0,10.7806,10.8346,10.7603,10.8143,1306800.0
2006-06-27 09:40:00,16.03,16.04,15.98,16.0,1061400.0,10.8143,10.8211,10.7806,10.7941,1061400.0
2006-06-27 09:50:00,16.01,16.04,15.99,16.02,603900.0,10.8008,10.8211,10.7873,10.8076,603900.0
2006-06-27 10:00:00,16.02,16.04,16.0,16.01,498900.0,10.8076,10.8211,10.7941,10.8008,498900.0
2006-06-27 10:10:00,16.01,16.06,16.01,16.05,728400.0,10.8008,10.8346,10.8008,10.8278,728400.0
2006-06-27 10:20:00,16.05,16.08,16.04,16.07,498000.0,10.8278,10.848,10.8211,10.8413,498000.0
2006-06-27 10:30:00,16.07,16.08,16.04,16.06,267000.0,10.8413,10.848,10.8211,10.8346,267000.0
2006-06-27 10:40:00,16.06,16.06,16.04,16.05,288600.0,10.8346,10.8346,10.8211,10.8278,288600.0
2006-06-27 10:50:00,16.05,16.07,16.04,16.05,400200.0,10.8278,10.8413,10.8211,10.8278,400200.0
2006-06-27 11:00:00,16.05,16.06,16.03,16.04,379800.0,10.8278,10.8346,10.8143,10.8211,379800.0
2006-06-27 11:10:00,16.04,16.04,16.02,16.03,560400.0,10.8211,10.8211,10.8076,10.8143,560400.0
2006-06-27 11:20:00,16.02,16.06,16.02,16.05,578400.0,10.8076,10.8346,10.8076,10.8278,578400.0
2006-06-27 11:30:00,16.05,16.09,16.05,16.08,370200.0,10.8278,10.8548,10.8278,10.848,370200.0
2006-06-27 11:40:00,16.08,16.09,16.05,16.05,333000.0,10.848,10.8548,10.8278,10.8278,333000.0
2006-06-27 11:50:00,16.06,16.07,16.05,16.06,294900.0,10.8346,10.8413,10.8278,10.8346,294900.0
2006-06-27 12:00:00,16.06,16.06,16.03,16.03,464700.0,10.8346,10.8346,10.8143,10.8143,464700.0
2006-06-27 12:10:00,16.03,16.05,16.03,16.03,233100.0,10.8143,10.8278,10.8143,10.8143,233100.0
2006-06-27 12:20:00,16.03,16.04,16.02,16.04,242100.0,10.8143,10.8211,10.8076,10.8211,242100.0
2006-06-27 12:30:00,16.04,16.04,16.02,16.04,603000.0,10.8211,10.8211,10.8076,10.8211,603000.0
2006-06-27 12:40:00,16.04,16.05,16.03,16.04,339300.0,10.8211,10.8278,10.8143,10.8211,339300.0
2006-06-27 12:50:00,16.04,16.06,16.03,16.05,279000.0,10.8211,10.8346,10.8143,10.8278,279000.0
2006-06-27 13:00:00,16.05,16.05,16.02,16.04,565200.0,10.8278,10.8278,10.8076,10.8211,565200.0
2006-06-27 13:10:00,16.04,16.04,16.03,16.04,566400.0,10.8211,10.8211,10.8143,10.8211,566400.0
2006-06-27 13:20:00,16.03,16.05,16.03,16.04,723300.0,10.8143,10.8278,10.8143,10.8211,723300.0
2006-06-27 13:30:00,16.04,16.04,16.02,16.03,312600.0,10.8211,10.8211,10.8076,10.8143,312600.0
2006-06-27 13:40:00,16.03,16.04,16.02,16.04,291600.0,10.8143,10.8211,10.8076,10.8211,291600.0
2006-06-27 13:50:00,16.04,16.04,16.03,16.03,452400.0,10.8211,10.8211,10.8143,10.8143,452400.0
2006-06-27 14:00:00,16.04,16.04,16.01,16.01,771000.0,10.8211,10.8211,10.8008,10.8008,771000.0
2006-06-27 14:10:00,16.01,16.01,15.99,15.99,601500.0,10.8008,10.8008,10.7873,10.7873,601500.0
2006-06-27 14:20:00,15.99,15.99,15.94,15.96,893100.0,10.7873,10.7873,10.7536,10.7671,893100.0
2006-06-27 14:30:00,15.96,15.97,15.95,15.96,897600.0,10.7671,10.7738,10.7603,10.7671,897600.0
2006-06-27 14:40:00,15.96,15.97,15.93,15.93,889200.0,10.7671,10.7738,10.7469,10.7469,889200.0
2006-06-27 14:50:00,15.94,15.94,15.9,15.91,1288500.0,10.7536,10.7536,10.7266,10.7334,1288500.0
2006-06-27 15:00:00,15.92,15.95,15.92,15.93,585600.0,10.7401,10.7603,10.7401,10.7469,585600.0
2006-06-27 15:10:00,15.93,15.97,15.91,15.96,799200.0,10.7469,10.7738,10.7334,10.7671,799200.0
2006-06-27 15:20:00,15.96,15.97,15.92,15.93,607800.0,10.7671,10.7738,10.7401,10.7469,607800.0
2006-06-27 15:30:00,15.93,15.94,15.9,15.91,568200.0,10.7469,10.7536,10.7266,10.7334,568200.0
2006-06-27 15:40:00,15.91,15.91,15.86,15.89,1230000.0,10.7334,10.7334,10.6996,10.7199,1230000.0
2006-06-27 15:50:00,15.89,15.89,15.87,15.88,1320600.0,10.7199,10.7199,10.7064,10.7131,1320600.0
2006-06-28 09:30:00,15.88,15.94,15.84,15.85,1503000.0,10.7131,10.7536,10.6861,10.6929,1503000.0
2006-06-28 09:40:00,15.85,15.86,15.84,15.85,862500.0,10.6929,10.6996,10.6861,10.6929,862500.0
2006-06-28 09:50:00,15.85,15.88,15.84,15.86,567300.0,10.6929,10.7131,10.6861,10.6996,567300.0
2006-06-28 10:00:00,15.86,15.89,15.86,15.88,463500.0,10.6996,10.7199,10.6996,10.7131,463500.0
2006-06-28 10:10:00,15.88,15.91,15.87,15.89,643200.0,10.7131,10.7334,10.7064,10.7199,643200.0
2006-06-28 10:20:00,15.9,15.9,15.85,15.85,503400.0,10.7266,10.7266,10.6929,10.6929,503400.0
2006-06-28 10:30:00,15.85,15.86,15.83,15.84,1047600.0,10.6929,10.6996,10.6794,10.6861,1047600.0
2006-06-28 10:40:00,15.84,15.85,15.81,15.81,770400.0,10.6861,10.6929,10.6659,10.6659,770400.0
2006-06-28 10:50:00,15.81,15.84,15.8,15.83,733200.0,10.6659,10.6861,10.6592,10.6794,733200.0
2006-06-28 11:00:00,15.83,15.84,15.81,15.83,423900.0,10.6794,10.6861,10.6659,10.6794,423900.0
2006-06-28 11:10:00,15.83,15.83,15.79,15.8,455700.0,10.6794,10.6794,10.6524,10.6592,455700.0
2006-06-28 11:20:00,15.8,15.81,15.79,15.8,675000.0,10.6592,10.6659,10.6524,10.6592,675000.0
2006-06-28 11:30:00,15.8,15.82,15.79,15.81,483000.0,10.6592,10.6726,10.6524,10.6659,483000.0
2006-06-28 11:40:00,15.81,15.82,15.81,15.82,280200.0,10.6659,10.6726,10.6659,10.6726,280200.0
2006-06-28 11:50:00,15.82,15.83,15.81,15.83,213600.0,10.6726,10.6794,10.6659,10.6794,213600.0
2006-06-28 12:00:00,15.83,15.83,15.81,15.82,281700.0,10.6794,10.6794,10.6659,10.6726,281700.0
2006-06-28 12:10:00,15.82,15.87,15.82,15.86,747300.0,10.6726,10.7064,10.6726,10.6996,747300.0
2006-06-28 12:20:00,15.86,15.89,15.85,15.87,360000.0,10.6996,10.7199,10.6929,10.7064,360000.0
2006-06-28 12:30:00,15.87,15.88,15.86,15.87,235500.0,10.7064,10.7131,10.6996,10.7064,235500.0
2006-06-28 12:40:00,15.87,15.87,15.85,15.85,241200.0,10.7064,10.7064,10.6929,10.6929,241200.0
2006-06-28 12:50:00,15.85,15.88,15.85,15.87,498600.0,10.6929,10.7131,10.6929,10.7064,498600.0
2006-06-28 13:00:00,15.87,15.88,15.84,15.84,315300.0,10.7064,10.7131,10.6861,10.6861,315300.0
2006-06-28 13:10:00,15.84,15.88,15.84,15.88,317100.0,10.6861,10.7131,10.6861,10.7131,317100.0
2006-06-28 13:20:00,15.88,15.88,15.87,15.87,112200.0,10.7131,10.7131,10.7064,10.7064,112200.0
2006-06-28 13:30:00,15.87,15.88,15.86,15.86,257400.0,10.7064,10.7131,10.6996,10.6996,257400.0
2006-06-28 13:40:00,15.87,15.87,15.86,15.87,153600.0,10.7064,10.7064,10.6996,10.7064,153600.0
2006-06-28 13:50:00,15.87,15.87,15.86,15.87,174900.0,10.7064,10.7064,10.6996,10.7064,174900.0
2006-06-28 14:00:00,15.87,15.87,15.86,15.87,422100.0,10.7064,10.7064,10.6996,10.7064,422100.0
2006-06-28 14:10:00,15.87,15.89,15.86,15.88,322800.0,10.7064,10.7199,10.6996,10.7131,322800.0
2006-06-28 14:20:00,15.87,15.89,15.86,15.89,214800.0,10.7064,10.7199,10.6996,10.7199,214800.0
2006-06-28 14:30:00,15.89,15.91,15.88,15.89,241200.0,10.7199,10.7334,10.7131,10.7199,241200.0
2006-06-28 14:40:00,15.89,15.94,15.88,15.93,528300.0,10.7199,10.7536,10.7131,10.7469,528300.0
2006-06-28 14:50:00,15.94,15.94,15.91,15.92,314400.0,10.7536,10.7536,10.7334,10.7401,314400.0
2006-06-28 15:00:00,15.92,15.95,15.92,15.94,675900.0,10.7401,10.7603,10.7401,10.7536,675900.0
2006-06-28 15:10:00,15.94,15.96,15.93,15.93,630600.0,10.7536,10.7671,10.7469,10.7469,630600.0
2006-06-28 15:20:00,15.93,15.94,15.93,15.93,908100.0,10.7469,10.7536,10.7469,10.7469,908100.0
2006-06-28 15:30:00,15.94,15.96,15.93,15.95,555900.0,10.7536,10.7671,10.7469,10.7603,555900.0
2006-06-28 15:40:00,15.95,15.96,15.93,15.94,1120500.0,10.7603,10.7671,10.7469,10.7536,1120500.0
2006-06-28 15:50:00,15.94,15.98,15.93,15.97,1572300.0,10.7536,10.7806,10.7469,10.7738,1572300.0
2006-06-29 09:30:00,16.04,16.11,15.97,16.01,1863300.0,10.8211,10.8683,10.7738,10.8008,1863300.0
2006-06-29 09:40:00,16.01,16.06,16.0,16.02,768000.0,10.8008,10.8346,10.7941,10.8076,768000.0
2006-06-29 09:50:00,16.02,16.06,16.01,16.05,849300.0,10.8076,10.8346,10.8008,10.8278,849300.0
2006-06-29 10:00:00,16.05,16.08,16.05,16.08,630900.0,10.8278,10.848,10.8278,10.848,630900.0
2006-06-29 10:10:00,16.07,16.08,16.05,16.07,591600.0,10.8413,10.848,10.8278,10.8413,591600.0
2006-06-29 10:20:00,16.07,16.08,16.02,16.03,877800.0,10.8413,10.848,10.8076,10.8143,877800.0
2006-06-29 10:30:00,16.03,16.05,16.02,16.05,596100.0,10.8143,10.8278,10.8076,10.8278,596100.0
2006-06-29 10:40:00,16.05,16.08,16.04,16.08,452100.0,10.8278,10.848,10.8211,10.848,452100.0
2006-06-29 10:50:00,16.08,16.08,16.05,16.07,320100.0,10.848,10.848,10.8278,10.8413,320100.0
2006-06-29 11:00:00,16.06,16.09,16.06,16.08,381300.0,10.8346,10.8548,10.8346,10.848,381300.0
2006-06-29 11:10:00,16.08,16.11,16.07,16.07,429600.0,10.848,10.8683,10.8413,10.8413,429600.0
2006-06-29 11:20:00,16.07,16.09,16.05,16.06,474600.0,10.8413,10.8548,10.8278,10.8346,474600.0
2006-06-29 11:30:00,16.06,16.08,16.04,16.05,324900.0,10.8346,10.848,10.8211,10.8278,324900.0
2006-06-29 11:40:00,16.05,16.05,16.03,16.03,445800.0,10.8278,10.8278,10.8143,10.8143,445800.0
2006-06-29 11:50:00,16.03,16.04,16.0,16.03,378600.0,10.8143,10.8211,10.7941,10.8143,378600.0
2006-06-29 12:00:00,16.03,16.03,16.0,16.0,412800.0,10.8143,10.8143,10.7941,10.7941,412800.0
2006-06-29 12:10:00,16.0,16.02,15.97,16.02,421500.0,10.7941,10.8076,10.7738,10.8076,421500.0
2006-06-29 12:20:00,16.02,16.03,16.01,16.02,281100.0,10.8076,10.8143,10.8008,10.8076,281100.0
2006-06-29 12:30:00,16.02,16.04,16.02,16.03,296700.0,10.8076,10.8211,10.8076,10.8143,296700.0
2006-06-29 12:40:00,16.02,16.04,16.02,16.02,277800.0,10.8076,10.8211,10.8076,10.8076,277800.0
2006-06-29 12:50:00,16.02,16.03,16.01,16.02,268500.0,10.8076,10.8143,10.8008,10.8076,268500.0
2006-06-29 13:00:00,16.02,16.05,16.02,16.04,270300.0,10.8076,10.8278,10.8076,10.8211,270300.0
2006-06-29 13:10:00,16.04,16.07,16.04,16.06,283200.0,10.8211,10.8413,10.8211,10.8346,283200.0
2006-06-29 13:20:00,16.06,16.07,16.05,16.05,322200.0,10.8346,10.8413,10.8278,10.8278,322200.0
2006-06-29 13:30:00,16.05,16.07,16.05,16.06,1158000.0,10.8278,10.8413,10.8278,10.8346,1158000.0
2006-06-29 13:40:00,16.06,16.07,16.05,16.05,175500.0,10.8346,10.8413,10.8278,10.8278,175500.0
2006-06-29 13:50:00,16.05,16.06,16.03,16.03,418800.0,10.8278,10.8346,10.8143,10.8143,418800.0
2006-06-29 14:00:00,16.03,16.07,16.03,16.05,456600.0,10.8143,10.8413,10.8143,10.8278,456600.0
2006-06-29 14:10:00,16.05,16.13,16.04,16.12,887100.0,10.8278,10.8818,10.8211,10.875,887100.0
2006-06-29 14:20:00,16.13,16.19,16.1,16.11,1344900.0,10.8818,10.9223,10.8615,10.8683,1344900.0
2006-06-29 14:30:00,16.12,16.13,16.05,16.08,1039800.0,10.875,10.8818,10.8278,10.848,1039800.0
2006-06-29 14:40:00,16.07,16.17,16.05,16.16,1312800.0,10.8413,10.9088,10.8278,10.902,1312800.0
2006-06-29 14:50:00,16.16,16.2,16.16,16.17,1611000.0,10.902,10.929,10.902,10.9088,1611000.0
2006-06-29 15:00:00,16.17,16.19,16.15,16.18,914400.0,10.9088,10.9223,10.8953,10.9155,914400.0
2006-06-29 15:10:00,16.19,16.19,16.16,16.16,1141200.0,10.9223,10.9223,10.902,10.902,1141200.0
2006-06-29 15:20:00,16.16,16.2,16.15,16.19,847200.0,10.902,10.929,10.8953,10.9223,847200.0
2006-06-29 15:30:00,16.19,16.22,16.17,16.21,1459500.0,10.9223,10.9425,10.9088,10.9357,1459500.0
2006-06-29 15:40:00,16.21,16.22,16.2,16.2,1952700.0,10.9357,10.9425,10.929,10.929,1952700.0
2006-06-29 15:50:00,16.2,16.24,16.2,16.23,1935300.0,10.929,10.956,10.929,10.9492,1935300.0
2006-06-30 09:30:00,16.23,16.24,16.17,16.17,925500.0,10.9492,10.956,10.9088,10.9088,925500.0
2006-06-30 09:40:00,16.18,16.27,16.17,16.27,1195200.0,10.9155,10.9762,10.9088,10.9762,1195200.0
2006-06-30 09:50:00,16.27,16.28,16.23,16.25,659100.0,10.9762,10.983,10.9492,10.9627,659100.0
2006-06-30 10:00:00,16.25,16.25,16.18,16.18,609600.0,10.9627,10.9627,10.9155,10.9155,609600.0
2006-06-30 10:10:00,16.19,16.19,16.17,16.18,824700.0,10.9223,10.9223,10.9088,10.9155,824700.0
2006-06-30 10:20:00,16.18,16.18,16.14,16.16,550500.0,10.9155,10.9155,10.8885,10.902,550500.0
2006-06-30 10:30:00,16.16,16.19,16.14,16.19,495600.0,10.902,10.9223,10.8885,10.9223,495600.0
2006-06-30 10:40:00,16.19,16.24,16.19,16.22,662400.0,10.9223,10.956,10.9223,10.9425,662400.0
2006-06-30 10:50:00,16.23,16.24,16.21,16.22,630300.0,10.9492,10.956,10.9357,10.9425,630300.0
2006-06-30 11:00:00,16.22,16.24,16.22,16.23,640500.0,10.9425,10.956,10.9425,10.9492,640500.0
2006-06-30 11:10:00,16.23,16.23,16.19,16.2,539400.0,10.9492,10.9492,10.9223,10.929,539400.0
2006-06-30 11:20:00,16.19,16.21,16.18,16.2,403800.0,10.9223,10.9357,10.9155,10.929,403800.0
2006-06-30 11:30:00,16.2,16.21,16.19,16.19,318300.0,10.929,10.9357,10.9223,10.9223,318300.0
2006-06-30 11:40:00,16.19,16.23,16.19,16.21,360300.0,10.9223,10.9492,10.9223,10.9357,360300.0
2006-06-30 11:50:00,16.21,16.22,16.2,16.22,298200.0,10.9357,10.9425,10.929,10.9425,298200.0
2006-06-30 12:00:00,16.22,16.22,16.17,16.17,502800.0,10.9425,10.9425,10.9088,10.9088,502800.0
2006-06-30 12:10:00,16.17,16.17,16.14,16.15,735900.0,10.9088,10.9088,10.8885,10.8953,735900.0
2006-06-30 12:20:00,16.15,16.16,16.14,16.14,291900.0,10.8953,10.902,10.8885,10.8885,291900.0
2006-06-30 12:30:00,16.14,16.14,16.13,16.13,252900.0,10.8885,10.8885,10.8818,10.8818,252900.0
2006-06-30 12:40:00,16.13,16.16,16.13,16.15,262200.0,10.8818,10.902,10.8818,10.8953,262200.0
2006-06-30 12:50:00,16.15,16.18,16.14,16.18,280800.0,10.8953,10.9155,10.8885,10.9155,280800.0
2006-06-30 13:00:00,16.18,16.19,16.17,16.17,331800.0,10.9155,10.9223,10.9088,10.9088,331800.0
2006-06-30 13:10:00,16.17,16.17,16.16,16.16,455100.0,10.9088,10.9088,10.902,10.902,455100.0
2006-06-30 13:20:00,16.16,16.16,16.14,16.16,395700.0,10.902,10.902,10.8885,10.902,395700.0
2006-06-30 13:30:00,16.16,16.17,16.16,16.16,307500.0,10.902,10.9088,10.902,10.902,307500.0
2006-06-30 13:40:00,16.16,16.18,16.16,16.17,674700.0,10.902,10.9155,10.902,10.9088,674700.0
2006-06-30 13:50:00,16.17,16.21,16.17,16.19,607500.0,10.9088,10.9357,10.9088,10.9223,607500.0
2006-06-30 14:00:00,16.2,16.2,16.18,16.2,616500.0,10.929,10.929,10.9155,10.929,616500.0
2006-06-30 14:10:00,16.2,16.21,16.2,16.21,760800.0,10.929,10.9357,10.929,10.9357,760800.0
2006-06-30 14:20:00,16.21,16.21,16.2,16.2,431700.0,10.9357,10.9357,10.929,10.929,431700.0
2006-06-30 14:30:00,16.21,16.21,16.2,16.2,622800.0,10.9357,10.9357,10.929,10.929,622800.0
2006-06-30 14:40:00,16.2,16.2,16.19,16.19,471000.0,10.929,10.929,10.9223,10.9223,471000.0
2006-06-30 14:50:00,16.19,16.2,16.19,16.19,580200.0,10.9223,10.929,10.9223,10.9223,580200.0
2006-06-30 15:00:00,16.19,16.19,16.17,16.18,696300.0,10.9223,10.9223,10.9088,10.9155,696300.0
2006-06-30 15:10:00,16.18,16.18,16.15,16.16,644100.0,10.9155,10.9155,10.8953,10.902,644100.0
2006-06-30 15:20:00,16.16,16.17,16.13,16.13,511800.0,10.902,10.9088,10.8818,10.8818,511800.0
2006-06-30 15:30:00,16.13,16.14,16.11,16.12,788400.0,10.8818,10.8885,10.8683,10.875,788400.0
2006-06-30 15:40:00,16.12,16.18,16.1,16.11,1302300.0,10.875,10.9155,10.8615,10.8683,1302300.0
2006-06-30 15:50:00,16.11,16.12,16.05,16.06,3042000.0,10.8683,10.875,10.8278,10.8346,3042000.0
2006-07-03 09:30:00,15.92,16.02,15.89,15.89,1699500.0,10.7401,10.8076,10.7199,10.7199,1699500.0
2006-07-03 09:40:00,15.89,15.93,15.87,15.88,1402500.0,10.7199,10.7469,10.7064,10.7131,1402500.0
2006-07-03 09:50:00,15.88,15.89,15.86,15.87,1592100.0,10.7131,10.7199,10.6996,10.7064,1592100.0
2006-07-03 10:00:00,15.87,15.87,15.84,15.85,1161300.0,10.7064,10.7064,10.6861,10.6929,1161300.0
2006-07-03 10:10:00,15.85,15.85,15.83,15.84,1559100.0,10.6929,10.6929,10.6794,10.6861,1559100.0
2006-07-03 10:20:00,15.84,15.84,15.8,15.8,1041000.0,10.6861,10.6861,10.6592,10.6592,1041000.0
2006-07-03 10:30:00,15.81,15.83,15.79,15.8,1264500.0,10.6659,10.6794,10.6524,10.6592,1264500.0
2006-07-03 10:40:00,15.8,15.81,15.79,15.79,969000.0,10.6592,10.6659,10.6524,10.6524,969000.0
2006-07-03 10:50:00,15.79,15.79,15.73,15.74,1369800.0,10.6524,10.6524,10.6119,10.6187,1369800.0
2006-07-03 11:00:00,15.74,15.75,15.7,15.74,1762500.0,10.6187,10.6254,10.5917,10.6187,1762500.0
2006-07-03 11:10:00,15.74,15.78,15.73,15.78,1018200.0,10.6187,10.6457,10.6119,10.6457,1018200.0
2006-07-03 11:20:00,15.78,15.8,15.76,15.8,1067700.0,10.6457,10.6592,10.6322,10.6592,1067700.0
2006-07-03 11:30:00,15.8,15.81,15.79,15.81,646200.0,10.6592,10.6659,10.6524,10.6659,646200.0
2006-07-03 11:40:00,15.81,15.86,15.81,15.84,1180500.0,10.6659,10.6996,10.6659,10.6861,1180500.0
2006-07-03 11:50:00,15.84,15.86,15.84,15.84,1130100.0,10.6861,10.6996,10.6861,10.6861,1130100.0
2006-07-03 12:00:00,15.85,15.85,15.83,15.83,1042200.0,10.6929,10.6929,10.6794,10.6794,1042200.0
2006-07-03 12:10:00,15.83,15.87,15.83,15.86,991800.0,10.6794,10.7064,10.6794,10.6996,991800.0
2006-07-03 12:20:00,15.86,15.87,15.83,15.83,1441800.0,10.6996,10.7064,10.6794,10.6794,1441800.0
2006-07-03 12:30:00,15.83,15.85,15.83,15.85,787800.0,10.6794,10.6929,10.6794,10.6929,787800.0
2006-07-03 12:40:00,15.85,15.89,15.84,15.88,1305000.0,10.6929,10.7199,10.6861,10.7131,1305000.0
2006-07-03 12:50:00,15.88,15.93,15.86,15.87,1765500.0,10.7131,10.7469,10.6996,10.7064,1765500.0
2006-07-03 13:00:00,15.87,15.87,15.86,15.86,751500.0,10.7064,10.7064,10.6996,10.6996,751500.0
2006-07-03 13:10:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:20:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:30:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:40:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 13:50:00,15.86,15.86,15.86,15.86,0.0,10.6996,10.6996,10.6996,10.6996,0.0
2006-07-03 14:00:00,15.83,15.83,15.83,15.83,300.0,10.6794,10.6794,10.6794,10.6794,300.0
2006-07-03 14:10:00,15.83,15.83,15.83,15.83,3000.0,10.6794,10.6794,10.6794,10.6794,3000.0
2006-07-03 14:20:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:30:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:40:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 14:50:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:00:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:10:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:20:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:30:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:40:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-03 15:50:00,15.83,15.83,15.83,15.83,0.0,10.6794,10.6794,10.6794,10.6794,0.0
2006-07-05 09:30:00,15.74,15.75,15.72,15.75,1408200.0,10.6187,10.6254,10.6052,10.6254,1408200.0
2006-07-05 09:40:00,15.74,15.75,15.71,15.71,1322100.0,10.6187,10.6254,10.5984,10.5984,1322100.0
2006-07-05 09:50:00,15.72,15.73,15.71,15.73,841200.0,10.6052,10.6119,10.5984,10.6119,841200.0
2006-07-05 10:00:00,15.73,15.74,15.69,15.69,1051800.0,10.6119,10.6187,10.5849,10.5849,1051800.0
2006-07-05 10:10:00,15.7,15.73,15.7,15.71,678600.0,10.5917,10.6119,10.5917,10.5984,678600.0
2006-07-05 10:20:00,15.71,15.74,15.71,15.72,515400.0,10.5984,10.6187,10.5984,10.6052,515400.0
2006-07-05 10:30:00,15.72,15.76,15.72,15.75,581700.0,10.6052,10.6322,10.6052,10.6254,581700.0
2006-07-05 10:40:00,15.75,15.78,15.72,15.74,855000.0,10.6254,10.6457,10.6052,10.6187,855000.0
2006-07-05 10:50:00,15.74,15.74,15.71,15.73,648300.0,10.6187,10.6187,10.5984,10.6119,648300.0
2006-07-05 11:00:00,15.73,15.73,15.7,15.73,554100.0,10.6119,10.6119,10.5917,10.6119,554100.0
2006-07-05 11:10:00,15.73,15.74,15.71,15.73,483900.0,10.6119,10.6187,10.5984,10.6119,483900.0
2006-07-05 11:20:00,15.73,15.74,15.7,15.7,561900.0,10.6119,10.6187,10.5917,10.5917,561900.0
2006-07-05 11:30:00,15.7,15.71,15.69,15.7,575700.0,10.5917,10.5984,10.5849,10.5917,575700.0
2006-07-05 11:40:00,15.69,15.7,15.67,15.67,693300.0,10.5849,10.5917,10.5714,10.5714,693300.0
2006-07-05 11:50:00,15.67,15.67,15.66,15.67,1738500.0,10.5714,10.5714,10.5647,10.5714,1738500.0
2006-07-05 12:00:00,15.67,15.68,15.67,15.68,531300.0,10.5714,10.5782,10.5714,10.5782,531300.0
2006-07-05 12:10:00,15.68,15.69,15.68,15.68,651600.0,10.5782,10.5849,10.5782,10.5782,651600.0
2006-07-05 12:20:00,15.68,15.68,15.65,15.66,812100.0,10.5782,10.5782,10.558,10.5647,812100.0
2006-07-05 12:30:00,15.66,15.66,15.63,15.64,1117500.0,10.5647,10.5647,10.5445,10.5512,1117500.0
2006-07-05 12:40:00,15.64,15.64,15.61,15.62,994800.0,10.5512,10.5512,10.531,10.5377,994800.0
2006-07-05 12:50:00,15.62,15.62,15.59,15.61,916500.0,10.5377,10.5377,10.5175,10.531,916500.0
2006-07-05 13:00:00,15.6,15.61,15.59,15.6,278400.0,10.5242,10.531,10.5175,10.5242,278400.0
2006-07-05 13:10:00,15.6,15.64,15.6,15.64,508500.0,10.5242,10.5512,10.5242,10.5512,508500.0
2006-07-05 13:20:00,15.64,15.64,15.61,15.61,631200.0,10.5512,10.5512,10.531,10.531,631200.0
2006-07-05 13:30:00,15.62,15.63,15.61,15.62,374100.0,10.5377,10.5445,10.531,10.5377,374100.0
2006-07-05 13:40:00,15.62,15.63,15.6,15.6,884100.0,10.5377,10.5445,10.5242,10.5242,884100.0
2006-07-05 13:50:00,15.61,15.62,15.59,15.6,571200.0,10.531,10.5377,10.5175,10.5242,571200.0
2006-07-05 14:00:00,15.59,15.63,15.59,15.63,648900.0,10.5175,10.5445,10.5175,10.5445,648900.0
2006-07-05 14:10:00,15.63,15.63,15.61,15.61,777600.0,10.5445,10.5445,10.531,10.531,777600.0
2006-07-05 14:20:00,15.61,15.63,15.61,15.63,601500.0,10.531,10.5445,10.531,10.5445,601500.0
2006-07-05 14:30:00,15.63,15.65,15.61,15.64,889200.0,10.5445,10.558,10.531,10.5512,889200.0
2006-07-05 14:40:00,15.63,15.65,15.62,15.63,580500.0,10.5445,10.558,10.5377,10.5445,580500.0
2006-07-05 14:50:00,15.63,15.67,15.62,15.66,915300.0,10.5445,10.5714,10.5377,10.5647,915300.0
2006-07-05 15:00:00,15.66,15.66,15.63,15.63,876000.0,10.5647,10.5647,10.5445,10.5445,876000.0
2006-07-05 15:10:00,15.63,15.64,15.61,15.63,919800.0,10.5445,10.5512,10.531,10.5445,919800.0
2006-07-05 15:20:00,15.63,15.64,15.62,15.63,832800.0,10.5445,10.5512,10.5377,10.5445,832800.0
2006-07-05 15:30:00,15.63,15.64,15.61,15.64,1078200.0,10.5445,10.5512,10.531,10.5512,1078200.0
2006-07-05 15:40:00,15.64,15.66,15.6,15.66,1438500.0,10.5512,10.5647,10.5242,10.5647,1438500.0
2006-07-05 15:50:00,15.66,15.69,15.65,15.66,1977000.0,10.5647,10.5849,10.558,10.5647,1977000.0
2006-07-06 09:30:00,15.61,15.65,15.61,15.63,1166400.0,10.531,10.558,10.531,10.5445,1166400.0
2006-07-06 09:40:00,15.63,15.63,15.56,15.57,813600.0,10.5445,10.5445,10.4972,10.504,813600.0
2006-07-06 09:50:00,15.58,15.62,15.57,15.6,1193400.0,10.5107,10.5377,10.504,10.5242,1193400.0
2006-07-06 10:00:00,15.6,15.63,15.58,15.6,1082100.0,10.5242,10.5445,10.5107,10.5242,1082100.0
2006-07-06 10:10:00,15.6,15.61,15.57,15.59,1695300.0,10.5242,10.531,10.504,10.5175,1695300.0
2006-07-06 10:20:00,15.59,15.67,15.58,15.67,1020900.0,10.5175,10.5714,10.5107,10.5714,1020900.0
2006-07-06 10:30:00,15.68,15.69,15.65,15.68,1585200.0,10.5782,10.5849,10.558,10.5782,1585200.0
2006-07-06 10:40:00,15.68,15.71,15.68,15.7,765000.0,10.5782,10.5984,10.5782,10.5917,765000.0
2006-07-06 10:50:00,15.7,15.7,15.59,15.61,1699200.0,10.5917,10.5917,10.5175,10.531,1699200.0
2006-07-06 11:00:00,15.61,15.64,15.6,15.63,750600.0,10.531,10.5512,10.5242,10.5445,750600.0
2006-07-06 11:10:00,15.63,15.66,15.63,15.64,582900.0,10.5445,10.5647,10.5445,10.5512,582900.0
2006-07-06 11:20:00,15.64,15.66,15.64,15.66,401700.0,10.5512,10.5647,10.5512,10.5647,401700.0
2006-07-06 11:30:00,15.65,15.66,15.64,15.64,195300.0,10.558,10.5647,10.5512,10.5512,195300.0
2006-07-06 11:40:00,15.64,15.65,15.64,15.65,155400.0,10.5512,10.558,10.5512,10.558,155400.0
2006-07-06 11:50:00,15.65,15.65,15.63,15.63,534300.0,10.558,10.558,10.5445,10.5445,534300.0
2006-07-06 12:00:00,15.63,15.64,15.62,15.63,320700.0,10.5445,10.5512,10.5377,10.5445,320700.0
2006-07-06 12:10:00,15.63,15.65,15.61,15.62,254700.0,10.5445,10.558,10.531,10.5377,254700.0
2006-07-06 12:20:00,15.62,15.62,15.6,15.61,494700.0,10.5377,10.5377,10.5242,10.531,494700.0
2006-07-06 12:30:00,15.61,15.65,15.61,15.64,196200.0,10.531,10.558,10.531,10.5512,196200.0
2006-07-06 12:40:00,15.64,15.64,15.6,15.6,191700.0,10.5512,10.5512,10.5242,10.5242,191700.0
2006-07-06 12:50:00,15.6,15.61,15.58,15.58,569700.0,10.5242,10.531,10.5107,10.5107,569700.0
2006-07-06 13:00:00,15.58,15.62,15.58,15.62,470400.0,10.5107,10.5377,10.5107,10.5377,470400.0
2006-07-06 13:10:00,15.61,15.62,15.6,15.61,244800.0,10.531,10.5377,10.5242,10.531,244800.0
2006-07-06 13:20:00,15.6,15.61,15.6,15.6,156900.0,10.5242,10.531,10.5242,10.5242,156900.0
2006-07-06 13:30:00,15.6,15.62,15.6,15.6,242100.0,10.5242,10.5377,10.5242,10.5242,242100.0
2006-07-06 13:40:00,15.61,15.63,15.6,15.6,541800.0,10.531,10.5445,10.5242,10.5242,541800.0
2006-07-06 13:50:00,15.6,15.6,15.58,15.58,468600.0,10.5242,10.5242,10.5107,10.5107,468600.0
2006-07-06 14:00:00,15.58,15.6,15.57,15.58,525600.0,10.5107,10.5242,10.504,10.5107,525600.0
2006-07-06 14:10:00,15.58,15.59,15.58,15.58,372000.0,10.5107,10.5175,10.5107,10.5107,372000.0
2006-07-06 14:20:00,15.58,15.59,15.57,15.57,479400.0,10.5107,10.5175,10.504,10.504,479400.0
2006-07-06 14:30:00,15.57,15.57,15.52,15.52,981300.0,10.504,10.504,10.4703,10.4703,981300.0
2006-07-06 14:40:00,15.52,15.52,15.5,15.52,876300.0,10.4703,10.4703,10.4568,10.4703,876300.0
2006-07-06 14:50:00,15.52,15.54,15.52,15.52,360900.0,10.4703,10.4837,10.4703,10.4703,360900.0
2006-07-06 15:00:00,15.52,15.58,15.52,15.57,999600.0,10.4703,10.5107,10.4703,10.504,999600.0
2006-07-06 15:10:00,15.57,15.6,15.56,15.58,879900.0,10.504,10.5242,10.4972,10.5107,879900.0
2006-07-06 15:20:00,15.58,15.59,15.55,15.56,723300.0,10.5107,10.5175,10.4905,10.4972,723300.0
2006-07-06 15:30:00,15.56,15.57,15.54,15.56,812400.0,10.4972,10.504,10.4837,10.4972,812400.0
2006-07-06 15:40:00,15.57,15.58,15.55,15.56,1267200.0,10.504,10.5107,10.4905,10.4972,1267200.0
2006-07-06 15:50:00,15.55,15.58,15.55,15.56,999000.0,10.4905,10.5107,10.4905,10.4972,999000.0
2006-07-07 09:30:00,15.49,15.53,15.43,15.46,2075400.0,10.45,10.477,10.4095,10.4298,2075400.0
2006-07-07 09:40:00,15.45,15.46,15.43,15.44,1034100.0,10.423,10.4298,10.4095,10.4163,1034100.0
2006-07-07 09:50:00,15.44,15.46,15.4,15.43,1294800.0,10.4163,10.4298,10.3893,10.4095,1294800.0
2006-07-07 10:00:00,15.43,15.43,15.39,15.41,940800.0,10.4095,10.4095,10.3826,10.396,940800.0
2006-07-07 10:10:00,15.41,15.43,15.39,15.39,844800.0,10.396,10.4095,10.3826,10.3826,844800.0
2006-07-07 10:20:00,15.39,15.43,15.38,15.38,833700.0,10.3826,10.4095,10.3758,10.3758,833700.0
2006-07-07 10:30:00,15.38,15.4,15.35,15.36,1051500.0,10.3758,10.3893,10.3556,10.3623,1051500.0
2006-07-07 10:40:00,15.36,15.39,15.35,15.37,878100.0,10.3623,10.3826,10.3556,10.3691,878100.0
2006-07-07 10:50:00,15.37,15.38,15.36,15.37,718200.0,10.3691,10.3758,10.3623,10.3691,718200.0
2006-07-07 11:00:00,15.37,15.39,15.36,15.38,616200.0,10.3691,10.3826,10.3623,10.3758,616200.0
2006-07-07 11:10:00,15.38,15.41,15.37,15.4,556200.0,10.3758,10.396,10.3691,10.3893,556200.0
2006-07-07 11:20:00,15.4,15.44,15.4,15.44,791700.0,10.3893,10.4163,10.3893,10.4163,791700.0
2006-07-07 11:30:00,15.43,15.48,15.42,15.46,624300.0,10.4095,10.4433,10.4028,10.4298,624300.0
2006-07-07 11:40:00,15.46,15.5,15.43,15.45,843000.0,10.4298,10.4568,10.4095,10.423,843000.0
2006-07-07 11:50:00,15.45,15.49,15.45,15.47,386700.0,10.423,10.45,10.423,10.4365,386700.0
2006-07-07 12:00:00,15.47,15.49,15.47,15.48,389100.0,10.4365,10.45,10.4365,10.4433,389100.0
2006-07-07 12:10:00,15.48,15.49,15.47,15.48,374700.0,10.4433,10.45,10.4365,10.4433,374700.0
2006-07-07 12:20:00,15.48,15.54,15.48,15.54,414000.0,10.4433,10.4837,10.4433,10.4837,414000.0
2006-07-07 12:30:00,15.53,15.54,15.52,15.53,416700.0,10.477,10.4837,10.4703,10.477,416700.0
2006-07-07 12:40:00,15.53,15.53,15.51,15.51,230400.0,10.477,10.477,10.4635,10.4635,230400.0
2006-07-07 12:50:00,15.51,15.52,15.44,15.46,290100.0,10.4635,10.4703,10.4163,10.4298,290100.0
2006-07-07 13:00:00,15.46,15.47,15.4,15.41,756600.0,10.4298,10.4365,10.3893,10.396,756600.0
2006-07-07 13:10:00,15.41,15.42,15.39,15.4,805800.0,10.396,10.4028,10.3826,10.3893,805800.0
2006-07-07 13:20:00,15.4,15.43,15.4,15.43,327900.0,10.3893,10.4095,10.3893,10.4095,327900.0
2006-07-07 13:30:00,15.43,15.47,15.42,15.44,446400.0,10.4095,10.4365,10.4028,10.4163,446400.0
2006-07-07 13:40:00,15.44,15.44,15.42,15.42,346800.0,10.4163,10.4163,10.4028,10.4028,346800.0
2006-07-07 13:50:00,15.42,15.46,15.42,15.45,515100.0,10.4028,10.4298,10.4028,10.423,515100.0
2006-07-07 14:00:00,15.45,15.47,15.44,15.45,273900.0,10.423,10.4365,10.4163,10.423,273900.0
2006-07-07 14:10:00,15.45,15.45,15.42,15.42,349800.0,10.423,10.423,10.4028,10.4028,349800.0
2006-07-07 14:20:00,15.42,15.43,15.42,15.43,356100.0,10.4028,10.4095,10.4028,10.4095,356100.0
2006-07-07 14:30:00,15.43,15.43,15.39,15.39,570600.0,10.4095,10.4095,10.3826,10.3826,570600.0
2006-07-07 14:40:00,15.39,15.39,15.35,15.36,1023600.0,10.3826,10.3826,10.3556,10.3623,1023600.0
2006-07-07 14:50:00,15.37,15.37,15.33,15.34,937200.0,10.3691,10.3691,10.3421,10.3488,937200.0
2006-07-07 15:00:00,15.35,15.35,15.32,15.33,1259100.0,10.3556,10.3556,10.3353,10.3421,1259100.0
2006-07-07 15:10:00,15.33,15.33,15.3,15.32,1034700.0,10.3421,10.3421,10.3218,10.3353,1034700.0
2006-07-07 15:20:00,15.32,15.32,15.3,15.3,890400.0,10.3353,10.3353,10.3218,10.3218,890400.0
2006-07-07 15:30:00,15.3,15.32,15.29,15.32,1167600.0,10.3218,10.3353,10.3151,10.3353,1167600.0
2006-07-07 15:40:00,15.32,15.36,15.32,15.35,1559700.0,10.3353,10.3623,10.3353,10.3556,1559700.0
2006-07-07 15:50:00,15.35,15.37,15.33,15.33,1685100.0,10.3556,10.3691,10.3421,10.3421,1685100.0
2006-07-10 09:30:00,15.42,15.51,15.42,15.51,1448400.0,10.4028,10.4635,10.4028,10.4635,1448400.0
2006-07-10 09:40:00,15.51,15.54,15.48,15.53,1013400.0,10.4635,10.4837,10.4433,10.477,1013400.0
2006-07-10 09:50:00,15.53,15.56,15.52,15.53,853200.0,10.477,10.4972,10.4703,10.477,853200.0
2006-07-10 10:00:00,15.53,15.58,15.52,15.52,891900.0,10.477,10.5107,10.4703,10.4703,891900.0
2006-07-10 10:10:00,15.51,15.53,15.47,15.52,900000.0,10.4635,10.477,10.4365,10.4703,900000.0
2006-07-10 10:20:00,15.52,15.52,15.49,15.52,582900.0,10.4703,10.4703,10.45,10.4703,582900.0
2006-07-10 10:30:00,15.52,15.53,15.5,15.51,578700.0,10.4703,10.477,10.4568,10.4635,578700.0
2006-07-10 10:40:00,15.51,15.52,15.48,15.49,604500.0,10.4635,10.4703,10.4433,10.45,604500.0
2006-07-10 10:50:00,15.5,15.52,15.49,15.49,453300.0,10.4568,10.4703,10.45,10.45,453300.0
2006-07-10 11:00:00,15.5,15.5,15.46,15.46,400800.0,10.4568,10.4568,10.4298,10.4298,400800.0
2006-07-10 11:10:00,15.46,15.46,15.44,15.46,327900.0,10.4298,10.4298,10.4163,10.4298,327900.0
2006-07-10 11:20:00,15.46,15.47,15.45,15.47,242100.0,10.4298,10.4365,10.423,10.4365,242100.0
2006-07-10 11:30:00,15.47,15.47,15.44,15.45,235500.0,10.4365,10.4365,10.4163,10.423,235500.0
2006-07-10 11:40:00,15.45,15.46,15.43,15.45,446700.0,10.423,10.4298,10.4095,10.423,446700.0
2006-07-10 11:50:00,15.45,15.46,15.44,15.44,299400.0,10.423,10.4298,10.4163,10.4163,299400.0
2006-07-10 12:00:00,15.44,15.44,15.39,15.39,525900.0,10.4163,10.4163,10.3826,10.3826,525900.0
2006-07-10 12:10:00,15.39,15.41,15.38,15.41,764400.0,10.3826,10.396,10.3758,10.396,764400.0
2006-07-10 12:20:00,15.41,15.42,15.4,15.41,323100.0,10.396,10.4028,10.3893,10.396,323100.0
2006-07-10 12:30:00,15.41,15.42,15.41,15.42,204000.0,10.396,10.4028,10.396,10.4028,204000.0
2006-07-10 12:40:00,15.42,15.44,15.42,15.43,192000.0,10.4028,10.4163,10.4028,10.4095,192000.0
2006-07-10 12:50:00,15.43,15.43,15.41,15.41,357600.0,10.4095,10.4095,10.396,10.396,357600.0
2006-07-10 13:00:00,15.41,15.41,15.39,15.39,449400.0,10.396,10.396,10.3826,10.3826,449400.0
2006-07-10 13:10:00,15.39,15.42,15.39,15.4,287400.0,10.3826,10.4028,10.3826,10.3893,287400.0
2006-07-10 13:20:00,15.4,15.41,15.39,15.4,298800.0,10.3893,10.396,10.3826,10.3893,298800.0
2006-07-10 13:30:00,15.4,15.41,15.39,15.4,302100.0,10.3893,10.396,10.3826,10.3893,302100.0
2006-07-10 13:40:00,15.4,15.45,15.39,15.45,426300.0,10.3893,10.423,10.3826,10.423,426300.0
2006-07-10 13:50:00,15.45,15.45,15.43,15.43,258300.0,10.423,10.423,10.4095,10.4095,258300.0
2006-07-10 14:00:00,15.43,15.44,15.42,15.43,607800.0,10.4095,10.4163,10.4028,10.4095,607800.0
2006-07-10 14:10:00,15.43,15.43,15.42,15.42,250800.0,10.4095,10.4095,10.4028,10.4028,250800.0
2006-07-10 14:20:00,15.42,15.42,15.39,15.39,566700.0,10.4028,10.4028,10.3826,10.3826,566700.0
2006-07-10 14:30:00,15.4,15.4,15.37,15.39,408900.0,10.3893,10.3893,10.3691,10.3826,408900.0
2006-07-10 14:40:00,15.39,15.39,15.35,15.35,531000.0,10.3826,10.3826,10.3556,10.3556,531000.0
2006-07-10 14:50:00,15.36,15.37,15.35,15.37,357600.0,10.3623,10.3691,10.3556,10.3691,357600.0
2006-07-10 15:00:00,15.37,15.38,15.36,15.38,389400.0,10.3691,10.3758,10.3623,10.3758,389400.0
2006-07-10 15:10:00,15.38,15.41,15.38,15.4,502800.0,10.3758,10.396,10.3758,10.3893,502800.0
2006-07-10 15:20:00,15.4,15.41,15.4,15.4,381300.0,10.3893,10.396,10.3893,10.3893,381300.0
2006-07-10 15:30:00,15.4,15.41,15.39,15.41,619200.0,10.3893,10.396,10.3826,10.396,619200.0
2006-07-10 15:40:00,15.41,15.42,15.41,15.42,813900.0,10.396,10.4028,10.396,10.4028,813900.0
2006-07-10 15:50:00,15.42,15.42,15.39,15.4,1017600.0,10.4028,10.4028,10.3826,10.3893,1017600.0
2006-07-11 09:30:00,15.35,15.35,15.31,15.33,1276200.0,10.3556,10.3556,10.3286,10.3421,1276200.0
2006-07-11 09:40:00,15.33,15.34,15.31,15.32,897000.0,10.3421,10.3488,10.3286,10.3353,897000.0
2006-07-11 09:50:00,15.31,15.32,15.28,15.29,919200.0,10.3286,10.3353,10.3083,10.3151,919200.0
2006-07-11 10:00:00,15.29,15.29,15.24,15.24,2902800.0,10.3151,10.3151,10.2814,10.2814,2902800.0
2006-07-11 10:10:00,15.24,15.25,15.19,15.22,1980300.0,10.2814,10.2881,10.2476,10.2679,1980300.0
2006-07-11 10:20:00,15.22,15.22,15.19,15.19,930600.0,10.2679,10.2679,10.2476,10.2476,930600.0
2006-07-11 10:30:00,15.19,15.2,15.17,15.2,1254000.0,10.2476,10.2544,10.2341,10.2544,1254000.0
2006-07-11 10:40:00,15.21,15.22,15.18,15.21,825000.0,10.2611,10.2679,10.2409,10.2611,825000.0
2006-07-11 10:50:00,15.21,15.21,15.17,15.18,839400.0,10.2611,10.2611,10.2341,10.2409,839400.0
2006-07-11 11:00:00,15.18,15.18,15.14,15.17,1698600.0,10.2409,10.2409,10.2139,10.2341,1698600.0
2006-07-11 11:10:00,15.17,15.2,15.15,15.2,1195500.0,10.2341,10.2544,10.2206,10.2544,1195500.0
2006-07-11 11:20:00,15.2,15.22,15.18,15.21,994800.0,10.2544,10.2679,10.2409,10.2611,994800.0
2006-07-11 11:30:00,15.2,15.22,15.18,15.2,825900.0,10.2544,10.2679,10.2409,10.2544,825900.0
2006-07-11 11:40:00,15.2,15.22,15.2,15.21,596400.0,10.2544,10.2679,10.2544,10.2611,596400.0
2006-07-11 11:50:00,15.21,15.21,15.18,15.18,867300.0,10.2611,10.2611,10.2409,10.2409,867300.0
2006-07-11 12:00:00,15.18,15.19,15.16,15.18,487500.0,10.2409,10.2476,10.2274,10.2409,487500.0
2006-07-11 12:10:00,15.17,15.21,15.17,15.2,439200.0,10.2341,10.2611,10.2341,10.2544,439200.0
2006-07-11 12:20:00,15.2,15.23,15.2,15.22,481800.0,10.2544,10.2746,10.2544,10.2679,481800.0
2006-07-11 12:30:00,15.22,15.22,15.2,15.21,732000.0,10.2679,10.2679,10.2544,10.2611,732000.0
2006-07-11 12:40:00,15.21,15.22,15.2,15.21,787200.0,10.2611,10.2679,10.2544,10.2611,787200.0
2006-07-11 12:50:00,15.21,15.21,15.19,15.2,472200.0,10.2611,10.2611,10.2476,10.2544,472200.0
2006-07-11 13:00:00,15.2,15.2,15.19,15.2,582300.0,10.2544,10.2544,10.2476,10.2544,582300.0
2006-07-11 13:10:00,15.2,15.2,15.19,15.19,481800.0,10.2544,10.2544,10.2476,10.2476,481800.0
2006-07-11 13:20:00,15.2,15.2,15.18,15.2,354000.0,10.2544,10.2544,10.2409,10.2544,354000.0
2006-07-11 13:30:00,15.2,15.2,15.19,15.19,322800.0,10.2544,10.2544,10.2476,10.2476,322800.0
2006-07-11 13:40:00,15.19,15.2,15.19,15.2,599100.0,10.2476,10.2544,10.2476,10.2544,599100.0
2006-07-11 13:50:00,15.2,15.23,15.2,15.22,569400.0,10.2544,10.2746,10.2544,10.2679,569400.0
2006-07-11 14:00:00,15.22,15.23,15.2,15.21,915300.0,10.2679,10.2746,10.2544,10.2611,915300.0
2006-07-11 14:10:00,15.21,15.24,15.2,15.23,1271700.0,10.2611,10.2814,10.2544,10.2746,1271700.0
2006-07-11 14:20:00,15.23,15.28,15.23,15.26,1164600.0,10.2746,10.3083,10.2746,10.2949,1164600.0
2006-07-11 14:30:00,15.26,15.26,15.22,15.23,927600.0,10.2949,10.2949,10.2679,10.2746,927600.0
2006-07-11 14:40:00,15.23,15.24,15.23,15.24,636000.0,10.2746,10.2814,10.2746,10.2814,636000.0
2006-07-11 14:50:00,15.24,15.25,15.24,15.24,359400.0,10.2814,10.2881,10.2814,10.2814,359400.0
2006-07-11 15:00:00,15.24,15.25,15.23,15.25,604200.0,10.2814,10.2881,10.2746,10.2881,604200.0
2006-07-11 15:10:00,15.25,15.28,15.24,15.27,1759800.0,10.2881,10.3083,10.2814,10.3016,1759800.0
2006-07-11 15:20:00,15.27,15.36,15.27,15.35,1574400.0,10.3016,10.3623,10.3016,10.3556,1574400.0
2006-07-11 15:30:00,15.35,15.38,15.34,15.37,1443600.0,10.3556,10.3758,10.3488,10.3691,1443600.0
2006-07-11 15:40:00,15.37,15.4,15.35,15.4,1605600.0,10.3691,10.3893,10.3556,10.3893,1605600.0
2006-07-11 15:50:00,15.4,15.4,15.37,15.37,1994700.0,10.3893,10.3893,10.3691,10.3691,1994700.0
2006-07-12 09:30:00,15.4,15.42,15.32,15.32,1106700.0,10.3893,10.4028,10.3353,10.3353,1106700.0
2006-07-12 09:40:00,15.32,15.32,15.26,15.3,1972800.0,10.3353,10.3353,10.2949,10.3218,1972800.0
2006-07-12 09:50:00,15.3,15.32,15.28,15.29,492000.0,10.3218,10.3353,10.3083,10.3151,492000.0
2006-07-12 10:00:00,15.29,15.29,15.25,15.27,921600.0,10.3151,10.3151,10.2881,10.3016,921600.0
2006-07-12 10:10:00,15.27,15.28,15.23,15.26,838500.0,10.3016,10.3083,10.2746,10.2949,838500.0
2006-07-12 10:20:00,15.26,15.28,15.25,15.26,628200.0,10.2949,10.3083,10.2881,10.2949,628200.0
2006-07-12 10:30:00,15.26,15.26,15.2,15.2,1521300.0,10.2949,10.2949,10.2544,10.2544,1521300.0
2006-07-12 10:40:00,15.2,15.21,15.18,15.19,1189200.0,10.2544,10.2611,10.2409,10.2476,1189200.0
2006-07-12 10:50:00,15.18,15.22,15.16,15.21,1800300.0,10.2409,10.2679,10.2274,10.2611,1800300.0
2006-07-12 11:00:00,15.21,15.22,15.19,15.21,613800.0,10.2611,10.2679,10.2476,10.2611,613800.0
2006-07-12 11:10:00,15.21,15.21,15.17,15.18,824700.0,10.2611,10.2611,10.2341,10.2409,824700.0
2006-07-12 11:20:00,15.18,15.24,15.16,15.18,836400.0,10.2409,10.2814,10.2274,10.2409,836400.0
2006-07-12 11:30:00,15.17,15.19,15.15,15.15,1091400.0,10.2341,10.2476,10.2206,10.2206,1091400.0
2006-07-12 11:40:00,15.15,15.15,15.12,15.12,892800.0,10.2206,10.2206,10.2004,10.2004,892800.0
2006-07-12 11:50:00,15.12,15.23,15.11,15.22,833400.0,10.2004,10.2746,10.1937,10.2679,833400.0
2006-07-12 12:00:00,15.21,15.23,15.21,15.22,302700.0,10.2611,10.2746,10.2611,10.2679,302700.0
2006-07-12 12:10:00,15.22,15.22,15.17,15.17,303300.0,10.2679,10.2679,10.2341,10.2341,303300.0
2006-07-12 12:20:00,15.17,15.18,15.16,15.17,582300.0,10.2341,10.2409,10.2274,10.2341,582300.0
2006-07-12 12:30:00,15.17,15.21,15.16,15.19,357600.0,10.2341,10.2611,10.2274,10.2476,357600.0
2006-07-12 12:40:00,15.2,15.2,15.17,15.18,299400.0,10.2544,10.2544,10.2341,10.2409,299400.0
2006-07-12 12:50:00,15.17,15.19,15.17,15.18,210300.0,10.2341,10.2476,10.2341,10.2409,210300.0
2006-07-12 13:00:00,15.18,15.18,15.12,15.13,610500.0,10.2409,10.2409,10.2004,10.2071,610500.0
2006-07-12 13:10:00,15.13,15.13,15.12,15.13,731700.0,10.2071,10.2071,10.2004,10.2071,731700.0
2006-07-12 13:20:00,15.13,15.13,15.1,15.11,894000.0,10.2071,10.2071,10.1869,10.1937,894000.0
2006-07-12 13:30:00,15.11,15.13,15.11,15.13,437700.0,10.1937,10.2071,10.1937,10.2071,437700.0
2006-07-12 13:40:00,15.13,15.13,15.1,15.11,495300.0,10.2071,10.2071,10.1869,10.1937,495300.0
2006-07-12 13:50:00,15.11,15.12,15.1,15.12,479100.0,10.1937,10.2004,10.1869,10.2004,479100.0
2006-07-12 14:00:00,15.11,15.13,15.11,15.12,434700.0,10.1937,10.2071,10.1937,10.2004,434700.0
2006-07-12 14:10:00,15.13,15.15,15.1,15.14,522000.0,10.2071,10.2206,10.1869,10.2139,522000.0
2006-07-12 14:20:00,15.13,15.14,15.12,15.12,320400.0,10.2071,10.2139,10.2004,10.2004,320400.0
2006-07-12 14:30:00,15.12,15.14,15.11,15.13,341100.0,10.2004,10.2139,10.1937,10.2071,341100.0
2006-07-12 14:40:00,15.13,15.14,15.1,15.11,483900.0,10.2071,10.2139,10.1869,10.1937,483900.0
2006-07-12 14:50:00,15.11,15.12,15.07,15.08,1154100.0,10.1937,10.2004,10.1667,10.1734,1154100.0
2006-07-12 15:00:00,15.08,15.09,15.05,15.05,1555500.0,10.1734,10.1802,10.1532,10.1532,1555500.0
2006-07-12 15:10:00,15.05,15.08,15.05,15.05,1399200.0,10.1532,10.1734,10.1532,10.1532,1399200.0
2006-07-12 15:20:00,15.05,15.09,15.05,15.07,1673100.0,10.1532,10.1802,10.1532,10.1667,1673100.0
2006-07-12 15:30:00,15.07,15.1,15.07,15.1,1432800.0,10.1667,10.1869,10.1667,10.1869,1432800.0
2006-07-12 15:40:00,15.1,15.1,15.05,15.05,2955000.0,10.1869,10.1869,10.1532,10.1532,2955000.0
2006-07-12 15:50:00,15.05,15.07,15.04,15.05,3630900.0,10.1532,10.1667,10.1464,10.1532,3630900.0
2006-07-13 09:30:00,14.85,14.87,14.78,14.84,4601700.0,10.0183,10.0317,9.971,10.0115,4601700.0
2006-07-13 09:40:00,14.84,14.84,14.72,14.72,3888300.0,10.0115,10.0115,9.9306,9.9306,3888300.0
2006-07-13 09:50:00,14.73,14.77,14.62,14.63,4664100.0,9.9373,9.9643,9.8631,9.8698,4664100.0
2006-07-13 10:00:00,14.63,14.65,14.57,14.61,5099700.0,9.8698,9.8833,9.8294,9.8563,5099700.0
2006-07-13 10:10:00,14.61,14.64,14.61,14.64,3489000.0,9.8563,9.8766,9.8563,9.8766,3489000.0
2006-07-13 10:20:00,14.64,14.66,14.63,14.65,4478100.0,9.8766,9.8901,9.8698,9.8833,4478100.0
2006-07-13 10:30:00,14.65,14.7,14.65,14.66,3197700.0,9.8833,9.9171,9.8833,9.8901,3197700.0
2006-07-13 10:40:00,14.66,14.7,14.66,14.69,2744700.0,9.8901,9.9171,9.8901,9.9103,2744700.0
2006-07-13 10:50:00,14.7,14.71,14.68,14.7,2921400.0,9.9171,9.9238,9.9036,9.9171,2921400.0
2006-07-13 11:00:00,14.7,14.76,14.69,14.74,2688000.0,9.9171,9.9575,9.9103,9.944,2688000.0
2006-07-13 11:10:00,14.74,14.76,14.71,14.71,2241000.0,9.944,9.9575,9.9238,9.9238,2241000.0
2006-07-13 11:20:00,14.71,14.75,14.7,14.75,1329600.0,9.9238,9.9508,9.9171,9.9508,1329600.0
2006-07-13 11:30:00,14.74,14.75,14.71,14.72,1461000.0,9.944,9.9508,9.9238,9.9306,1461000.0
2006-07-13 11:40:00,14.72,14.73,14.69,14.7,1358700.0,9.9306,9.9373,9.9103,9.9171,1358700.0
2006-07-13 11:50:00,14.7,14.74,14.7,14.73,861000.0,9.9171,9.944,9.9171,9.9373,861000.0
2006-07-13 12:00:00,14.73,14.75,14.71,14.75,1165200.0,9.9373,9.9508,9.9238,9.9508,1165200.0
2006-07-13 12:10:00,14.75,14.78,14.74,14.77,1404000.0,9.9508,9.971,9.944,9.9643,1404000.0
2006-07-13 12:20:00,14.77,14.8,14.77,14.78,1204500.0,9.9643,9.9845,9.9643,9.971,1204500.0
2006-07-13 12:30:00,14.78,14.8,14.76,14.76,1252500.0,9.971,9.9845,9.9575,9.9575,1252500.0
2006-07-13 12:40:00,14.77,14.79,14.75,14.77,1249500.0,9.9643,9.9778,9.9508,9.9643,1249500.0
2006-07-13 12:50:00,14.78,14.78,14.75,14.76,477900.0,9.971,9.971,9.9508,9.9575,477900.0
2006-07-13 13:00:00,14.76,14.77,14.7,14.71,859800.0,9.9575,9.9643,9.9171,9.9238,859800.0
2006-07-13 13:10:00,14.71,14.74,14.7,14.73,1115400.0,9.9238,9.944,9.9171,9.9373,1115400.0
2006-07-13 13:20:00,14.73,14.74,14.7,14.72,1238400.0,9.9373,9.944,9.9171,9.9306,1238400.0
2006-07-13 13:30:00,14.72,14.73,14.7,14.72,905400.0,9.9306,9.9373,9.9171,9.9306,905400.0
2006-07-13 13:40:00,14.72,14.73,14.7,14.71,1074900.0,9.9306,9.9373,9.9171,9.9238,1074900.0
2006-07-13 13:50:00,14.72,14.72,14.7,14.7,774900.0,9.9306,9.9306,9.9171,9.9171,774900.0
2006-07-13 14:00:00,14.7,14.73,14.69,14.72,772200.0,9.9171,9.9373,9.9103,9.9306,772200.0
2006-07-13 14:10:00,14.72,14.74,14.71,14.73,784500.0,9.9306,9.944,9.9238,9.9373,784500.0
2006-07-13 14:20:00,14.74,14.75,14.73,14.75,806400.0,9.944,9.9508,9.9373,9.9508,806400.0
2006-07-13 14:30:00,14.75,14.75,14.71,14.72,1060500.0,9.9508,9.9508,9.9238,9.9306,1060500.0
2006-07-13 14:40:00,14.72,14.72,14.69,14.69,1017600.0,9.9306,9.9306,9.9103,9.9103,1017600.0
2006-07-13 14:50:00,14.69,14.69,14.67,14.67,1492800.0,9.9103,9.9103,9.8968,9.8968,1492800.0
2006-07-13 15:00:00,14.67,14.67,14.63,14.67,2363700.0,9.8968,9.8968,9.8698,9.8968,2363700.0
2006-07-13 15:10:00,14.67,14.69,14.65,14.67,1352100.0,9.8968,9.9103,9.8833,9.8968,1352100.0
2006-07-13 15:20:00,14.67,14.72,14.66,14.72,1464900.0,9.8968,9.9306,9.8901,9.9306,1464900.0
2006-07-13 15:30:00,14.72,14.73,14.69,14.69,1409400.0,9.9306,9.9373,9.9103,9.9103,1409400.0
2006-07-13 15:40:00,14.69,14.72,14.68,14.71,1819500.0,9.9103,9.9306,9.9036,9.9238,1819500.0
2006-07-13 15:50:00,14.7,14.76,14.7,14.73,2984700.0,9.9171,9.9575,9.9171,9.9373,2984700.0
2006-07-14 09:30:00,14.64,14.68,14.61,14.61,1886100.0,9.8766,9.9036,9.8563,9.8563,1886100.0
2006-07-14 09:40:00,14.61,14.62,14.57,14.6,2374500.0,9.8563,9.8631,9.8294,9.8496,2374500.0
2006-07-14 09:50:00,14.6,14.61,14.57,14.58,1261800.0,9.8496,9.8563,9.8294,9.8361,1261800.0
2006-07-14 10:00:00,14.58,14.62,14.54,14.55,1424400.0,9.8361,9.8631,9.8091,9.8159,1424400.0
2006-07-14 10:10:00,14.55,14.56,14.52,14.55,1178400.0,9.8159,9.8226,9.7956,9.8159,1178400.0
2006-07-14 10:20:00,14.54,14.58,14.54,14.58,1003500.0,9.8091,9.8361,9.8091,9.8361,1003500.0
2006-07-14 10:30:00,14.58,14.59,14.56,14.56,917400.0,9.8361,9.8428,9.8226,9.8226,917400.0
2006-07-14 10:40:00,14.56,14.58,14.55,14.57,840900.0,9.8226,9.8361,9.8159,9.8294,840900.0
2006-07-14 10:50:00,14.58,14.58,14.55,14.56,1106400.0,9.8361,9.8361,9.8159,9.8226,1106400.0
2006-07-14 11:00:00,14.57,14.57,14.52,14.53,1317000.0,9.8294,9.8294,9.7956,9.8024,1317000.0
2006-07-14 11:10:00,14.52,14.53,14.45,14.46,1796400.0,9.7956,9.8024,9.7484,9.7551,1796400.0
2006-07-14 11:20:00,14.46,14.46,14.42,14.45,1456800.0,9.7551,9.7551,9.7282,9.7484,1456800.0
2006-07-14 11:30:00,14.46,14.46,14.39,14.39,1787100.0,9.7551,9.7551,9.7079,9.7079,1787100.0
2006-07-14 11:40:00,14.39,14.46,14.39,14.41,2324400.0,9.7079,9.7551,9.7079,9.7214,2324400.0
2006-07-14 11:50:00,14.41,14.44,14.41,14.44,2471400.0,9.7214,9.7417,9.7214,9.7417,2471400.0
2006-07-14 12:00:00,14.44,14.46,14.43,14.44,1405500.0,9.7417,9.7551,9.7349,9.7417,1405500.0
2006-07-14 12:10:00,14.44,14.44,14.39,14.43,2015400.0,9.7417,9.7417,9.7079,9.7349,2015400.0
2006-07-14 12:20:00,14.43,14.44,14.4,14.43,744300.0,9.7349,9.7417,9.7147,9.7349,744300.0
2006-07-14 12:30:00,14.43,14.46,14.43,14.44,1036500.0,9.7349,9.7551,9.7349,9.7417,1036500.0
2006-07-14 12:40:00,14.44,14.45,14.42,14.44,1254300.0,9.7417,9.7484,9.7282,9.7417,1254300.0
2006-07-14 12:50:00,14.43,14.45,14.43,14.43,710400.0,9.7349,9.7484,9.7349,9.7349,710400.0
2006-07-14 13:00:00,14.43,14.43,14.39,14.39,698700.0,9.7349,9.7349,9.7079,9.7079,698700.0
2006-07-14 13:10:00,14.39,14.41,14.37,14.37,995700.0,9.7079,9.7214,9.6944,9.6944,995700.0
2006-07-14 13:20:00,14.37,14.4,14.37,14.4,1196700.0,9.6944,9.7147,9.6944,9.7147,1196700.0
2006-07-14 13:30:00,14.4,14.43,14.38,14.43,2139300.0,9.7147,9.7349,9.7012,9.7349,2139300.0
2006-07-14 13:40:00,14.43,14.43,14.39,14.39,703200.0,9.7349,9.7349,9.7079,9.7079,703200.0
2006-07-14 13:50:00,14.39,14.4,14.38,14.38,884400.0,9.7079,9.7147,9.7012,9.7012,884400.0
2006-07-14 14:00:00,14.38,14.38,14.34,14.34,1876200.0,9.7012,9.7012,9.6742,9.6742,1876200.0
2006-07-14 14:10:00,14.34,14.38,14.32,14.37,1585200.0,9.6742,9.7012,9.6607,9.6944,1585200.0
2006-07-14 14:20:00,14.37,14.37,14.3,14.32,942600.0,9.6944,9.6944,9.6472,9.6607,942600.0
2006-07-14 14:30:00,14.33,14.36,14.33,14.35,1175700.0,9.6674,9.6877,9.6674,9.6809,1175700.0
2006-07-14 14:40:00,14.35,14.36,14.33,14.35,1573500.0,9.6809,9.6877,9.6674,9.6809,1573500.0
2006-07-14 14:50:00,14.36,14.36,14.33,14.35,869100.0,9.6877,9.6877,9.6674,9.6809,869100.0
2006-07-14 15:00:00,14.35,14.35,14.33,14.35,1395300.0,9.6809,9.6809,9.6674,9.6809,1395300.0
2006-07-14 15:10:00,14.34,14.35,14.31,14.33,1128000.0,9.6742,9.6809,9.654,9.6674,1128000.0
2006-07-14 15:20:00,14.33,14.33,14.28,14.3,1878000.0,9.6674,9.6674,9.6337,9.6472,1878000.0
2006-07-14 15:30:00,14.3,14.33,14.27,14.33,2219400.0,9.6472,9.6674,9.627,9.6674,2219400.0
2006-07-14 15:40:00,14.33,14.38,14.31,14.37,2557200.0,9.6674,9.7012,9.654,9.6944,2557200.0
2006-07-14 15:50:00,14.37,14.41,14.35,14.37,4337700.0,9.6944,9.7214,9.6809,9.6944,4337700.0
2006-07-17 09:30:00,14.41,14.56,14.4,14.51,2918400.0,9.7214,9.8226,9.7147,9.7889,2918400.0
2006-07-17 09:40:00,14.51,14.64,14.45,14.45,3350100.0,9.7889,9.8766,9.7484,9.7484,3350100.0
2006-07-17 09:50:00,14.45,14.5,14.45,14.49,2279100.0,9.7484,9.7821,9.7484,9.7754,2279100.0
2006-07-17 10:00:00,14.5,14.5,14.41,14.42,1484100.0,9.7821,9.7821,9.7214,9.7282,1484100.0
2006-07-17 10:10:00,14.42,14.42,14.38,14.41,1565700.0,9.7282,9.7282,9.7012,9.7214,1565700.0
2006-07-17 10:20:00,14.41,14.42,14.34,14.35,1261800.0,9.7214,9.7282,9.6742,9.6809,1261800.0
2006-07-17 10:30:00,14.35,14.35,14.29,14.29,1946700.0,9.6809,9.6809,9.6405,9.6405,1946700.0
2006-07-17 10:40:00,14.29,14.32,14.29,14.31,1604700.0,9.6405,9.6607,9.6405,9.654,1604700.0
2006-07-17 10:50:00,14.3,14.33,14.28,14.32,1509000.0,9.6472,9.6674,9.6337,9.6607,1509000.0
2006-07-17 11:00:00,14.32,14.33,14.29,14.32,1165500.0,9.6607,9.6674,9.6405,9.6607,1165500.0
2006-07-17 11:10:00,14.32,14.33,14.32,14.33,1307700.0,9.6607,9.6674,9.6607,9.6674,1307700.0
2006-07-17 11:20:00,14.33,14.33,14.3,14.31,1411200.0,9.6674,9.6674,9.6472,9.654,1411200.0
2006-07-17 11:30:00,14.31,14.32,14.28,14.3,1299900.0,9.654,9.6607,9.6337,9.6472,1299900.0
2006-07-17 11:40:00,14.3,14.32,14.29,14.32,1038600.0,9.6472,9.6607,9.6405,9.6607,1038600.0
2006-07-17 11:50:00,14.32,14.33,14.28,14.28,1384800.0,9.6607,9.6674,9.6337,9.6337,1384800.0
2006-07-17 12:00:00,14.28,14.29,14.24,14.25,1888200.0,9.6337,9.6405,9.6067,9.6135,1888200.0
2006-07-17 12:10:00,14.25,14.27,14.24,14.27,1561800.0,9.6135,9.627,9.6067,9.627,1561800.0
2006-07-17 12:20:00,14.27,14.29,14.25,14.26,873900.0,9.627,9.6405,9.6135,9.6202,873900.0
2006-07-17 12:30:00,14.26,14.3,14.26,14.3,609900.0,9.6202,9.6472,9.6202,9.6472,609900.0
2006-07-17 12:40:00,14.3,14.3,14.29,14.29,726600.0,9.6472,9.6472,9.6405,9.6405,726600.0
2006-07-17 12:50:00,14.29,14.3,14.29,14.29,727200.0,9.6405,9.6472,9.6405,9.6405,727200.0
2006-07-17 13:00:00,14.3,14.32,14.3,14.32,894900.0,9.6472,9.6607,9.6472,9.6607,894900.0
2006-07-17 13:10:00,14.32,14.35,14.31,14.35,903600.0,9.6607,9.6809,9.654,9.6809,903600.0
2006-07-17 13:20:00,14.35,14.35,14.32,14.33,760500.0,9.6809,9.6809,9.6607,9.6674,760500.0
2006-07-17 13:30:00,14.33,14.33,14.28,14.28,1289400.0,9.6674,9.6674,9.6337,9.6337,1289400.0
2006-07-17 13:40:00,14.29,14.31,14.28,14.3,596100.0,9.6405,9.654,9.6337,9.6472,596100.0
2006-07-17 13:50:00,14.29,14.3,14.28,14.28,752100.0,9.6405,9.6472,9.6337,9.6337,752100.0
2006-07-17 14:00:00,14.28,14.3,14.28,14.3,871500.0,9.6337,9.6472,9.6337,9.6472,871500.0
2006-07-17 14:10:00,14.3,14.31,14.29,14.3,606900.0,9.6472,9.654,9.6405,9.6472,606900.0
2006-07-17 14:20:00,14.3,14.3,14.28,14.29,1003800.0,9.6472,9.6472,9.6337,9.6405,1003800.0
2006-07-17 14:30:00,14.29,14.31,14.29,14.3,760200.0,9.6405,9.654,9.6405,9.6472,760200.0
2006-07-17 14:40:00,14.3,14.3,14.28,14.29,1337400.0,9.6472,9.6472,9.6337,9.6405,1337400.0
2006-07-17 14:50:00,14.29,14.33,14.29,14.31,799800.0,9.6405,9.6674,9.6405,9.654,799800.0
2006-07-17 15:00:00,14.31,14.31,14.28,14.28,769800.0,9.654,9.654,9.6337,9.6337,769800.0
2006-07-17 15:10:00,14.29,14.29,14.27,14.28,776100.0,9.6405,9.6405,9.627,9.6337,776100.0
2006-07-17 15:20:00,14.28,14.3,14.27,14.29,885900.0,9.6337,9.6472,9.627,9.6405,885900.0
2006-07-17 15:30:00,14.28,14.32,14.27,14.32,1134300.0,9.6337,9.6607,9.627,9.6607,1134300.0
2006-07-17 15:40:00,14.32,14.37,14.31,14.35,2127000.0,9.6607,9.6944,9.654,9.6809,2127000.0
2006-07-17 15:50:00,14.35,14.37,14.34,14.34,2214300.0,9.6809,9.6944,9.6742,9.6742,2214300.0
2006-07-18 09:30:00,14.25,14.28,14.22,14.27,2857200.0,9.6135,9.6337,9.5932,9.627,2857200.0
2006-07-18 09:40:00,14.28,14.36,14.28,14.36,2152800.0,9.6337,9.6877,9.6337,9.6877,2152800.0
2006-07-18 09:50:00,14.36,14.38,14.22,14.22,2528100.0,9.6877,9.7012,9.5932,9.5932,2528100.0
2006-07-18 10:00:00,14.22,14.22,14.17,14.18,2372400.0,9.5932,9.5932,9.5595,9.5663,2372400.0
2006-07-18 10:10:00,14.17,14.2,14.12,14.13,3271800.0,9.5595,9.5797,9.5258,9.5325,3271800.0
2006-07-18 10:20:00,14.13,14.16,14.13,14.16,2141400.0,9.5325,9.5528,9.5325,9.5528,2141400.0
2006-07-18 10:30:00,14.16,14.18,14.11,14.17,1556700.0,9.5528,9.5663,9.519,9.5595,1556700.0
2006-07-18 10:40:00,14.17,14.19,14.15,14.17,1225500.0,9.5595,9.573,9.546,9.5595,1225500.0
2006-07-18 10:50:00,14.17,14.17,14.1,14.1,1201500.0,9.5595,9.5595,9.5123,9.5123,1201500.0
2006-07-18 11:00:00,14.1,14.14,14.1,14.12,1338300.0,9.5123,9.5393,9.5123,9.5258,1338300.0
2006-07-18 11:10:00,14.13,14.14,14.11,14.14,874200.0,9.5325,9.5393,9.519,9.5393,874200.0
2006-07-18 11:20:00,14.14,14.16,14.13,14.15,1184100.0,9.5393,9.5528,9.5325,9.546,1184100.0
2006-07-18 11:30:00,14.15,14.22,14.15,14.21,1249500.0,9.546,9.5932,9.546,9.5865,1249500.0
2006-07-18 11:40:00,14.21,14.23,14.2,14.22,1210800.0,9.5865,9.6,9.5797,9.5932,1210800.0
2006-07-18 11:50:00,14.22,14.24,14.21,14.23,2004300.0,9.5932,9.6067,9.5865,9.6,2004300.0
2006-07-18 12:00:00,14.23,14.23,14.2,14.2,1030500.0,9.6,9.6,9.5797,9.5797,1030500.0
2006-07-18 12:10:00,14.21,14.21,14.18,14.21,1023900.0,9.5865,9.5865,9.5663,9.5865,1023900.0
2006-07-18 12:20:00,14.21,14.22,14.19,14.2,735600.0,9.5865,9.5932,9.573,9.5797,735600.0
2006-07-18 12:30:00,14.2,14.21,14.18,14.2,457200.0,9.5797,9.5865,9.5663,9.5797,457200.0
2006-07-18 12:40:00,14.2,14.25,14.19,14.24,907500.0,9.5797,9.6135,9.573,9.6067,907500.0
2006-07-18 12:50:00,14.24,14.26,14.21,14.22,873900.0,9.6067,9.6202,9.5865,9.5932,873900.0
2006-07-18 13:00:00,14.22,14.23,14.2,14.21,682200.0,9.5932,9.6,9.5797,9.5865,682200.0
2006-07-18 13:10:00,14.21,14.23,14.19,14.2,1195800.0,9.5865,9.6,9.573,9.5797,1195800.0
2006-07-18 13:20:00,14.2,14.23,14.18,14.21,1091700.0,9.5797,9.6,9.5663,9.5865,1091700.0
2006-07-18 13:30:00,14.21,14.23,14.19,14.22,985800.0,9.5865,9.6,9.573,9.5932,985800.0
2006-07-18 13:40:00,14.22,14.23,14.18,14.19,778800.0,9.5932,9.6,9.5663,9.573,778800.0
2006-07-18 13:50:00,14.19,14.2,14.18,14.18,890700.0,9.573,9.5797,9.5663,9.5663,890700.0
2006-07-18 14:00:00,14.19,14.22,14.18,14.2,969300.0,9.573,9.5932,9.5663,9.5797,969300.0
2006-07-18 14:10:00,14.21,14.24,14.2,14.22,679200.0,9.5865,9.6067,9.5797,9.5932,679200.0
2006-07-18 14:20:00,14.22,14.27,14.21,14.23,820500.0,9.5932,9.627,9.5865,9.6,820500.0
2006-07-18 14:30:00,14.23,14.29,14.22,14.28,1187700.0,9.6,9.6405,9.5932,9.6337,1187700.0
2006-07-18 14:40:00,14.29,14.32,14.26,14.28,1886100.0,9.6405,9.6607,9.6202,9.6337,1886100.0
2006-07-18 14:50:00,14.28,14.28,14.25,14.27,854400.0,9.6337,9.6337,9.6135,9.627,854400.0
2006-07-18 15:00:00,14.27,14.29,14.26,14.26,1167000.0,9.627,9.6405,9.6202,9.6202,1167000.0
2006-07-18 15:10:00,14.26,14.32,14.26,14.31,1595100.0,9.6202,9.6607,9.6202,9.654,1595100.0
2006-07-18 15:20:00,14.31,14.32,14.26,14.3,1238700.0,9.654,9.6607,9.6202,9.6472,1238700.0
2006-07-18 15:30:00,14.3,14.33,14.29,14.32,1925400.0,9.6472,9.6674,9.6405,9.6607,1925400.0
2006-07-18 15:40:00,14.32,14.41,14.32,14.4,3218100.0,9.6607,9.7214,9.6607,9.7147,3218100.0
2006-07-18 15:50:00,14.4,14.4,14.36,14.38,3428400.0,9.7147,9.7147,9.6877,9.7012,3428400.0
2006-07-19 09:30:00,14.43,14.53,14.41,14.49,2401800.0,9.7349,9.8024,9.7214,9.7754,2401800.0
2006-07-19 09:40:00,14.49,14.58,14.46,14.58,1899000.0,9.7754,9.8361,9.7551,9.8361,1899000.0
2006-07-19 09:50:00,14.58,14.58,14.5,14.52,2107200.0,9.8361,9.8361,9.7821,9.7956,2107200.0
2006-07-19 10:00:00,14.52,14.62,14.52,14.58,1932600.0,9.7956,9.8631,9.7956,9.8361,1932600.0
2006-07-19 10:10:00,14.58,14.63,14.56,14.62,1592700.0,9.8361,9.8698,9.8226,9.8631,1592700.0
2006-07-19 10:20:00,14.62,14.62,14.53,14.53,1314600.0,9.8631,9.8631,9.8024,9.8024,1314600.0
2006-07-19 10:30:00,14.53,14.66,14.52,14.63,1920300.0,9.8024,9.8901,9.7956,9.8698,1920300.0
2006-07-19 10:40:00,14.63,14.7,14.63,14.67,1834800.0,9.8698,9.9171,9.8698,9.8968,1834800.0
2006-07-19 10:50:00,14.67,14.72,14.66,14.71,1991100.0,9.8968,9.9306,9.8901,9.9238,1991100.0
2006-07-19 11:00:00,14.71,14.74,14.69,14.69,1452300.0,9.9238,9.944,9.9103,9.9103,1452300.0
2006-07-19 11:10:00,14.69,14.7,14.68,14.7,1067100.0,9.9103,9.9171,9.9036,9.9171,1067100.0
2006-07-19 11:20:00,14.7,14.72,14.69,14.69,849000.0,9.9171,9.9306,9.9103,9.9103,849000.0
2006-07-19 11:30:00,14.69,14.72,14.67,14.72,1359900.0,9.9103,9.9306,9.8968,9.9306,1359900.0
2006-07-19 11:40:00,14.71,14.72,14.68,14.69,860100.0,9.9238,9.9306,9.9036,9.9103,860100.0
2006-07-19 11:50:00,14.7,14.7,14.66,14.67,634200.0,9.9171,9.9171,9.8901,9.8968,634200.0
2006-07-19 12:00:00,14.66,14.68,14.65,14.68,1246800.0,9.8901,9.9036,9.8833,9.9036,1246800.0
2006-07-19 12:10:00,14.68,14.68,14.64,14.64,795000.0,9.9036,9.9036,9.8766,9.8766,795000.0
2006-07-19 12:20:00,14.64,14.66,14.62,14.66,813000.0,9.8766,9.8901,9.8631,9.8901,813000.0
2006-07-19 12:30:00,14.66,14.69,14.65,14.69,887700.0,9.8901,9.9103,9.8833,9.9103,887700.0
2006-07-19 12:40:00,14.69,14.71,14.68,14.69,693600.0,9.9103,9.9238,9.9036,9.9103,693600.0
2006-07-19 12:50:00,14.69,14.71,14.69,14.71,767700.0,9.9103,9.9238,9.9103,9.9238,767700.0
2006-07-19 13:00:00,14.71,14.73,14.68,14.69,876000.0,9.9238,9.9373,9.9036,9.9103,876000.0
2006-07-19 13:10:00,14.69,14.7,14.67,14.67,550200.0,9.9103,9.9171,9.8968,9.8968,550200.0
2006-07-19 13:20:00,14.67,14.69,14.66,14.69,976800.0,9.8968,9.9103,9.8901,9.9103,976800.0
2006-07-19 13:30:00,14.69,14.71,14.67,14.69,1281300.0,9.9103,9.9238,9.8968,9.9103,1281300.0
2006-07-19 13:40:00,14.69,14.71,14.68,14.7,1063200.0,9.9103,9.9238,9.9036,9.9171,1063200.0
2006-07-19 13:50:00,14.7,14.7,14.63,14.67,1399500.0,9.9171,9.9171,9.8698,9.8968,1399500.0
2006-07-19 14:00:00,14.67,14.69,14.64,14.67,982200.0,9.8968,9.9103,9.8766,9.8968,982200.0
2006-07-19 14:10:00,14.67,14.7,14.66,14.69,818700.0,9.8968,9.9171,9.8901,9.9103,818700.0
2006-07-19 14:20:00,14.69,14.73,14.67,14.72,1032900.0,9.9103,9.9373,9.8968,9.9306,1032900.0
2006-07-19 14:30:00,14.72,14.75,14.71,14.74,1466400.0,9.9306,9.9508,9.9238,9.944,1466400.0
2006-07-19 14:40:00,14.74,14.76,14.72,14.72,1071600.0,9.944,9.9575,9.9306,9.9306,1071600.0
2006-07-19 14:50:00,14.72,14.76,14.72,14.76,920100.0,9.9306,9.9575,9.9306,9.9575,920100.0
2006-07-19 15:00:00,14.76,14.78,14.74,14.75,1083600.0,9.9575,9.971,9.944,9.9508,1083600.0
2006-07-19 15:10:00,14.75,14.77,14.73,14.74,1031100.0,9.9508,9.9643,9.9373,9.944,1031100.0
2006-07-19 15:20:00,14.74,14.77,14.73,14.76,1504800.0,9.944,9.9643,9.9373,9.9575,1504800.0
2006-07-19 15:30:00,14.76,14.77,14.71,14.71,1533000.0,9.9575,9.9643,9.9238,9.9238,1533000.0
2006-07-19 15:40:00,14.72,14.77,14.71,14.73,1612500.0,9.9306,9.9643,9.9238,9.9373,1612500.0
2006-07-19 15:50:00,14.73,14.77,14.71,14.73,2947500.0,9.9373,9.9643,9.9238,9.9373,2947500.0
2006-07-20 09:30:00,14.78,14.82,14.75,14.79,1341600.0,9.971,9.998,9.9508,9.9778,1341600.0
2006-07-20 09:40:00,14.79,14.84,14.76,14.84,1102200.0,9.9778,10.0115,9.9575,10.0115,1102200.0
2006-07-20 09:50:00,14.84,14.87,14.81,14.82,1279800.0,10.0115,10.0317,9.9913,9.998,1279800.0
2006-07-20 10:00:00,14.82,14.83,14.74,14.75,1536000.0,9.998,10.0048,9.944,9.9508,1536000.0
2006-07-20 10:10:00,14.75,14.76,14.72,14.74,1611300.0,9.9508,9.9575,9.9306,9.944,1611300.0
2006-07-20 10:20:00,14.74,14.76,14.67,14.75,1451100.0,9.944,9.9575,9.8968,9.9508,1451100.0
2006-07-20 10:30:00,14.75,14.8,14.74,14.79,815400.0,9.9508,9.9845,9.944,9.9778,815400.0
2006-07-20 10:40:00,14.79,14.8,14.77,14.78,370800.0,9.9778,9.9845,9.9643,9.971,370800.0
2006-07-20 10:50:00,14.79,14.85,14.78,14.85,687900.0,9.9778,10.0183,9.971,10.0183,687900.0
2006-07-20 11:00:00,14.85,14.86,14.83,14.85,729900.0,10.0183,10.025,10.0048,10.0183,729900.0
2006-07-20 11:10:00,14.85,14.86,14.81,14.83,374400.0,10.0183,10.025,9.9913,10.0048,374400.0
2006-07-20 11:20:00,14.83,14.84,14.81,14.81,300300.0,10.0048,10.0115,9.9913,9.9913,300300.0
2006-07-20 11:30:00,14.81,14.83,14.8,14.83,570900.0,9.9913,10.0048,9.9845,10.0048,570900.0
2006-07-20 11:40:00,14.83,14.84,14.81,14.84,380100.0,10.0048,10.0115,9.9913,10.0115,380100.0
2006-07-20 11:50:00,14.84,14.85,14.83,14.85,422400.0,10.0115,10.0183,10.0048,10.0183,422400.0
2006-07-20 12:00:00,14.85,14.85,14.81,14.85,648000.0,10.0183,10.0183,9.9913,10.0183,648000.0
2006-07-20 12:10:00,14.85,14.85,14.82,14.83,451200.0,10.0183,10.0183,9.998,10.0048,451200.0
2006-07-20 12:20:00,14.83,14.85,14.83,14.83,335700.0,10.0048,10.0183,10.0048,10.0048,335700.0
2006-07-20 12:30:00,14.83,14.83,14.81,14.82,258900.0,10.0048,10.0048,9.9913,9.998,258900.0
2006-07-20 12:40:00,14.82,14.84,14.81,14.83,780600.0,9.998,10.0115,9.9913,10.0048,780600.0
2006-07-20 12:50:00,14.83,14.84,14.83,14.84,504600.0,10.0048,10.0115,10.0048,10.0115,504600.0
2006-07-20 13:00:00,14.84,14.85,14.83,14.85,408000.0,10.0115,10.0183,10.0048,10.0183,408000.0
2006-07-20 13:10:00,14.84,14.85,14.83,14.85,158400.0,10.0115,10.0183,10.0048,10.0183,158400.0
2006-07-20 13:20:00,14.85,14.85,14.85,14.85,135000.0,10.0183,10.0183,10.0183,10.0183,135000.0
2006-07-20 13:30:00,14.85,14.86,14.82,14.82,371400.0,10.0183,10.025,9.998,9.998,371400.0
2006-07-20 13:40:00,14.82,14.83,14.8,14.83,531300.0,9.998,10.0048,9.9845,10.0048,531300.0
2006-07-20 13:50:00,14.83,14.83,14.8,14.81,434100.0,10.0048,10.0048,9.9845,9.9913,434100.0
2006-07-20 14:00:00,14.82,14.83,14.76,14.77,627300.0,9.998,10.0048,9.9575,9.9643,627300.0
2006-07-20 14:10:00,14.77,14.79,14.77,14.78,854700.0,9.9643,9.9778,9.9643,9.971,854700.0
2006-07-20 14:20:00,14.78,14.8,14.76,14.77,698400.0,9.971,9.9845,9.9575,9.9643,698400.0
2006-07-20 14:30:00,14.77,14.8,14.76,14.78,495000.0,9.9643,9.9845,9.9575,9.971,495000.0
2006-07-20 14:40:00,14.78,14.82,14.78,14.82,859800.0,9.971,9.998,9.971,9.998,859800.0
2006-07-20 14:50:00,14.82,14.82,14.8,14.8,485100.0,9.998,9.998,9.9845,9.9845,485100.0
2006-07-20 15:00:00,14.8,14.82,14.79,14.81,476100.0,9.9845,9.998,9.9778,9.9913,476100.0
2006-07-20 15:10:00,14.81,14.83,14.81,14.82,446700.0,9.9913,10.0048,9.9913,9.998,446700.0
2006-07-20 15:20:00,14.82,14.82,14.79,14.8,1573500.0,9.998,9.998,9.9778,9.9845,1573500.0
2006-07-20 15:30:00,14.8,14.81,14.79,14.8,782700.0,9.9845,9.9913,9.9778,9.9845,782700.0
2006-07-20 15:40:00,14.8,14.81,14.77,14.8,1782900.0,9.9845,9.9913,9.9643,9.9845,1782900.0
2006-07-20 15:50:00,14.8,14.81,14.75,14.76,1985100.0,9.9845,9.9913,9.9508,9.9575,1985100.0
2006-07-21 09:30:00,14.84,14.84,14.67,14.69,5315100.0,10.0115,10.0115,9.8968,9.9103,5315100.0
2006-07-21 09:40:00,14.69,14.74,14.69,14.7,1628100.0,9.9103,9.944,9.9103,9.9171,1628100.0
2006-07-21 09:50:00,14.7,14.74,14.69,14.7,1458600.0,9.9171,9.944,9.9103,9.9171,1458600.0
2006-07-21 10:00:00,14.7,14.7,14.63,14.69,1744500.0,9.9171,9.9171,9.8698,9.9103,1744500.0
2006-07-21 10:10:00,14.69,14.73,14.67,14.73,748500.0,9.9103,9.9373,9.8968,9.9373,748500.0
2006-07-21 10:20:00,14.73,14.75,14.67,14.67,1009800.0,9.9373,9.9508,9.8968,9.8968,1009800.0
2006-07-21 10:30:00,14.67,14.71,14.64,14.69,899400.0,9.8968,9.9238,9.8766,9.9103,899400.0
2006-07-21 10:40:00,14.7,14.7,14.65,14.68,555300.0,9.9171,9.9171,9.8833,9.9036,555300.0
2006-07-21 10:50:00,14.68,14.71,14.65,14.69,664500.0,9.9036,9.9238,9.8833,9.9103,664500.0
2006-07-21 11:00:00,14.69,14.69,14.67,14.69,488700.0,9.9103,9.9103,9.8968,9.9103,488700.0
2006-07-21 11:10:00,14.69,14.7,14.63,14.65,995100.0,9.9103,9.9171,9.8698,9.8833,995100.0
2006-07-21 11:20:00,14.65,14.67,14.63,14.64,768000.0,9.8833,9.8968,9.8698,9.8766,768000.0
2006-07-21 11:30:00,14.64,14.67,14.63,14.67,591900.0,9.8766,9.8968,9.8698,9.8968,591900.0
2006-07-21 11:40:00,14.67,14.69,14.63,14.69,723300.0,9.8968,9.9103,9.8698,9.9103,723300.0
2006-07-21 11:50:00,14.69,14.71,14.66,14.71,656400.0,9.9103,9.9238,9.8901,9.9238,656400.0
2006-07-21 12:00:00,14.7,14.73,14.68,14.7,650700.0,9.9171,9.9373,9.9036,9.9171,650700.0
2006-07-21 12:10:00,14.7,14.7,14.67,14.67,868200.0,9.9171,9.9171,9.8968,9.8968,868200.0
2006-07-21 12:20:00,14.67,14.67,14.65,14.65,627300.0,9.8968,9.8968,9.8833,9.8833,627300.0
2006-07-21 12:30:00,14.65,14.66,14.62,14.62,642600.0,9.8833,9.8901,9.8631,9.8631,642600.0
2006-07-21 12:40:00,14.63,14.63,14.57,14.57,1161300.0,9.8698,9.8698,9.8294,9.8294,1161300.0
2006-07-21 12:50:00,14.57,14.58,14.53,14.57,1018800.0,9.8294,9.8361,9.8024,9.8294,1018800.0
2006-07-21 13:00:00,14.57,14.61,14.54,14.58,683400.0,9.8294,9.8563,9.8091,9.8361,683400.0
2006-07-21 13:10:00,14.58,14.61,14.56,14.57,390600.0,9.8361,9.8563,9.8226,9.8294,390600.0
2006-07-21 13:20:00,14.57,14.58,14.54,14.55,761700.0,9.8294,9.8361,9.8091,9.8159,761700.0
2006-07-21 13:30:00,14.55,14.57,14.54,14.55,368400.0,9.8159,9.8294,9.8091,9.8159,368400.0
2006-07-21 13:40:00,14.55,14.58,14.54,14.55,609900.0,9.8159,9.8361,9.8091,9.8159,609900.0
2006-07-21 13:50:00,14.55,14.57,14.54,14.55,471000.0,9.8159,9.8294,9.8091,9.8159,471000.0
2006-07-21 14:00:00,14.55,14.55,14.52,14.53,964800.0,9.8159,9.8159,9.7956,9.8024,964800.0
2006-07-21 14:10:00,14.52,14.55,14.52,14.55,440700.0,9.7956,9.8159,9.7956,9.8159,440700.0
2006-07-21 14:20:00,14.55,14.59,14.55,14.57,425700.0,9.8159,9.8428,9.8159,9.8294,425700.0
2006-07-21 14:30:00,14.57,14.59,14.56,14.57,306000.0,9.8294,9.8428,9.8226,9.8294,306000.0
2006-07-21 14:40:00,14.57,14.57,14.53,14.53,497700.0,9.8294,9.8294,9.8024,9.8024,497700.0
2006-07-21 14:50:00,14.53,14.57,14.53,14.56,557400.0,9.8024,9.8294,9.8024,9.8226,557400.0
2006-07-21 15:00:00,14.56,14.6,14.55,14.57,730800.0,9.8226,9.8496,9.8159,9.8294,730800.0
2006-07-21 15:10:00,14.57,14.65,14.57,14.61,1084800.0,9.8294,9.8833,9.8294,9.8563,1084800.0
2006-07-21 15:20:00,14.61,14.64,14.59,14.6,1010400.0,9.8563,9.8766,9.8428,9.8496,1010400.0
2006-07-21 15:30:00,14.6,14.61,14.58,14.6,1008600.0,9.8496,9.8563,9.8361,9.8496,1008600.0
2006-07-21 15:40:00,14.6,14.62,14.57,14.59,1122300.0,9.8496,9.8631,9.8294,9.8428,1122300.0
2006-07-21 15:50:00,14.6,14.64,14.56,14.57,1878000.0,9.8496,9.8766,9.8226,9.8294,1878000.0
2006-07-24 09:30:00,14.68,14.74,14.68,14.72,1280700.0,9.9036,9.944,9.9036,9.9306,1280700.0
2006-07-24 09:40:00,14.72,14.78,14.71,14.77,1346100.0,9.9306,9.971,9.9238,9.9643,1346100.0
2006-07-24 09:50:00,14.77,14.8,14.74,14.74,1433400.0,9.9643,9.9845,9.944,9.944,1433400.0
2006-07-24 10:00:00,14.74,14.75,14.72,14.73,685800.0,9.944,9.9508,9.9306,9.9373,685800.0
2006-07-24 10:10:00,14.74,14.76,14.72,14.75,835800.0,9.944,9.9575,9.9306,9.9508,835800.0
2006-07-24 10:20:00,14.75,14.81,14.75,14.78,888000.0,9.9508,9.9913,9.9508,9.971,888000.0
2006-07-24 10:30:00,14.78,14.83,14.78,14.82,1462500.0,9.971,10.0048,9.971,9.998,1462500.0
2006-07-24 10:40:00,14.81,14.86,14.79,14.86,1230000.0,9.9913,10.025,9.9778,10.025,1230000.0
2006-07-24 10:50:00,14.86,14.88,14.84,14.86,1014300.0,10.025,10.0385,10.0115,10.025,1014300.0
2006-07-24 11:00:00,14.85,14.89,14.85,14.88,1240500.0,10.0183,10.0452,10.0183,10.0385,1240500.0
2006-07-24 11:10:00,14.88,14.92,14.87,14.91,1108500.0,10.0385,10.0655,10.0317,10.0587,1108500.0
2006-07-24 11:20:00,14.91,14.92,14.88,14.89,1224900.0,10.0587,10.0655,10.0385,10.0452,1224900.0
2006-07-24 11:30:00,14.89,14.92,14.88,14.89,1802400.0,10.0452,10.0655,10.0385,10.0452,1802400.0
2006-07-24 11:40:00,14.89,14.95,14.89,14.94,1141800.0,10.0452,10.0857,10.0452,10.079,1141800.0
2006-07-24 11:50:00,14.94,14.96,14.93,14.95,978300.0,10.079,10.0925,10.0722,10.0857,978300.0
2006-07-24 12:00:00,14.95,14.95,14.92,14.92,508800.0,10.0857,10.0857,10.0655,10.0655,508800.0
2006-07-24 12:10:00,14.91,14.92,14.89,14.9,592800.0,10.0587,10.0655,10.0452,10.052,592800.0
2006-07-24 12:20:00,14.9,14.91,14.89,14.9,537600.0,10.052,10.0587,10.0452,10.052,537600.0
2006-07-24 12:30:00,14.9,14.9,14.86,14.86,383700.0,10.052,10.052,10.025,10.025,383700.0
2006-07-24 12:40:00,14.87,14.9,14.87,14.88,522600.0,10.0317,10.052,10.0317,10.0385,522600.0
2006-07-24 12:50:00,14.89,14.89,14.83,14.83,929700.0,10.0452,10.0452,10.0048,10.0048,929700.0
2006-07-24 13:00:00,14.83,14.84,14.81,14.81,613200.0,10.0048,10.0115,9.9913,9.9913,613200.0
2006-07-24 13:10:00,14.81,14.83,14.81,14.83,304500.0,9.9913,10.0048,9.9913,10.0048,304500.0
2006-07-24 13:20:00,14.83,14.84,14.82,14.84,386700.0,10.0048,10.0115,9.998,10.0115,386700.0
2006-07-24 13:30:00,14.84,14.85,14.83,14.84,754500.0,10.0115,10.0183,10.0048,10.0115,754500.0
2006-07-24 13:40:00,14.84,14.84,14.81,14.82,368400.0,10.0115,10.0115,9.9913,9.998,368400.0
2006-07-24 13:50:00,14.82,14.83,14.79,14.79,400500.0,9.998,10.0048,9.9778,9.9778,400500.0
2006-07-24 14:00:00,14.79,14.82,14.79,14.81,642900.0,9.9778,9.998,9.9778,9.9913,642900.0
2006-07-24 14:10:00,14.81,14.82,14.8,14.81,284100.0,9.9913,9.998,9.9845,9.9913,284100.0
2006-07-24 14:20:00,14.82,14.84,14.81,14.82,378600.0,9.998,10.0115,9.9913,9.998,378600.0
2006-07-24 14:30:00,14.83,14.85,14.82,14.85,392700.0,10.0048,10.0183,9.998,10.0183,392700.0
2006-07-24 14:40:00,14.85,14.86,14.83,14.84,360600.0,10.0183,10.025,10.0048,10.0115,360600.0
2006-07-24 14:50:00,14.85,14.85,14.83,14.84,526500.0,10.0183,10.0183,10.0048,10.0115,526500.0
2006-07-24 15:00:00,14.84,14.86,14.84,14.85,619500.0,10.0115,10.025,10.0115,10.0183,619500.0
2006-07-24 15:10:00,14.85,14.86,14.81,14.81,1032900.0,10.0183,10.025,9.9913,9.9913,1032900.0
2006-07-24 15:20:00,14.81,14.83,14.8,14.83,1118700.0,9.9913,10.0048,9.9845,10.0048,1118700.0
2006-07-24 15:30:00,14.83,14.83,14.8,14.81,1124400.0,10.0048,10.0048,9.9845,9.9913,1124400.0
2006-07-24 15:40:00,14.81,14.83,14.8,14.82,980400.0,9.9913,10.0048,9.9845,9.998,980400.0
2006-07-24 15:50:00,14.82,14.83,14.81,14.81,1802100.0,9.998,10.0048,9.9913,9.9913,1802100.0
2006-07-25 09:30:00,14.74,14.82,14.7,14.71,1804800.0,9.944,9.998,9.9171,9.9238,1804800.0
2006-07-25 09:40:00,14.72,14.72,14.66,14.66,1507800.0,9.9306,9.9306,9.8901,9.8901,1507800.0
2006-07-25 09:50:00,14.67,14.74,14.65,14.74,1539000.0,9.8968,9.944,9.8833,9.944,1539000.0
2006-07-25 10:00:00,14.74,14.88,14.72,14.88,2386500.0,9.944,10.0385,9.9306,10.0385,2386500.0
2006-07-25 10:10:00,14.88,14.9,14.85,14.86,1495500.0,10.0385,10.052,10.0183,10.025,1495500.0
2006-07-25 10:20:00,14.86,14.87,14.78,14.81,904500.0,10.025,10.0317,9.971,9.9913,904500.0
2006-07-25 10:30:00,14.81,14.82,14.73,14.74,961500.0,9.9913,9.998,9.9373,9.944,961500.0
2006-07-25 10:40:00,14.74,14.82,14.71,14.77,991800.0,9.944,9.998,9.9238,9.9643,991800.0
2006-07-25 10:50:00,14.77,14.83,14.77,14.81,927600.0,9.9643,10.0048,9.9643,9.9913,927600.0
2006-07-25 11:00:00,14.81,14.83,14.8,14.82,548100.0,9.9913,10.0048,9.9845,9.998,548100.0
2006-07-25 11:10:00,14.82,14.82,14.76,14.76,555900.0,9.998,9.998,9.9575,9.9575,555900.0
2006-07-25 11:20:00,14.76,14.79,14.75,14.78,354600.0,9.9575,9.9778,9.9508,9.971,354600.0
2006-07-25 11:30:00,14.78,14.78,14.73,14.74,799800.0,9.971,9.971,9.9373,9.944,799800.0
2006-07-25 11:40:00,14.74,14.78,14.74,14.78,421200.0,9.944,9.971,9.944,9.971,421200.0
2006-07-25 11:50:00,14.78,14.78,14.75,14.76,596700.0,9.971,9.971,9.9508,9.9575,596700.0
2006-07-25 12:00:00,14.76,14.77,14.74,14.75,393300.0,9.9575,9.9643,9.944,9.9508,393300.0
2006-07-25 12:10:00,14.74,14.75,14.71,14.72,498900.0,9.944,9.9508,9.9238,9.9306,498900.0
2006-07-25 12:20:00,14.72,14.72,14.69,14.69,447900.0,9.9306,9.9306,9.9103,9.9103,447900.0
2006-07-25 12:30:00,14.7,14.73,14.68,14.73,580200.0,9.9171,9.9373,9.9036,9.9373,580200.0
2006-07-25 12:40:00,14.73,14.75,14.72,14.73,404400.0,9.9373,9.9508,9.9306,9.9373,404400.0
2006-07-25 12:50:00,14.73,14.75,14.72,14.74,275400.0,9.9373,9.9508,9.9306,9.944,275400.0
2006-07-25 13:00:00,14.74,14.76,14.73,14.74,572100.0,9.944,9.9575,9.9373,9.944,572100.0
2006-07-25 13:10:00,14.74,14.76,14.74,14.74,298500.0,9.944,9.9575,9.944,9.944,298500.0
2006-07-25 13:20:00,14.74,14.75,14.73,14.74,362700.0,9.944,9.9508,9.9373,9.944,362700.0
2006-07-25 13:30:00,14.74,14.75,14.71,14.71,715500.0,9.944,9.9508,9.9238,9.9238,715500.0
2006-07-25 13:40:00,14.71,14.73,14.71,14.73,549000.0,9.9238,9.9373,9.9238,9.9373,549000.0
2006-07-25 13:50:00,14.73,14.76,14.73,14.75,396000.0,9.9373,9.9575,9.9373,9.9508,396000.0
2006-07-25 14:00:00,14.76,14.77,14.74,14.75,441600.0,9.9575,9.9643,9.944,9.9508,441600.0
2006-07-25 14:10:00,14.76,14.77,14.73,14.75,324000.0,9.9575,9.9643,9.9373,9.9508,324000.0
2006-07-25 14:20:00,14.75,14.77,14.74,14.77,398700.0,9.9508,9.9643,9.944,9.9643,398700.0
2006-07-25 14:30:00,14.77,14.79,14.76,14.76,669300.0,9.9643,9.9778,9.9575,9.9575,669300.0
2006-07-25 14:40:00,14.76,14.79,14.75,14.78,468000.0,9.9575,9.9778,9.9508,9.971,468000.0
2006-07-25 14:50:00,14.78,14.81,14.78,14.81,438600.0,9.971,9.9913,9.971,9.9913,438600.0
2006-07-25 15:00:00,14.81,14.86,14.8,14.85,1015200.0,9.9913,10.025,9.9845,10.0183,1015200.0
2006-07-25 15:10:00,14.85,14.89,14.82,14.88,1072500.0,10.0183,10.0452,9.998,10.0385,1072500.0
2006-07-25 15:20:00,14.88,14.91,14.86,14.91,850500.0,10.0385,10.0587,10.025,10.0587,850500.0
2006-07-25 15:30:00,14.91,14.93,14.91,14.92,1084800.0,10.0587,10.0722,10.0587,10.0655,1084800.0
2006-07-25 15:40:00,14.92,14.92,14.87,14.88,868200.0,10.0655,10.0655,10.0317,10.0385,868200.0
2006-07-25 15:50:00,14.88,14.9,14.87,14.9,1381500.0,10.0385,10.052,10.0317,10.052,1381500.0
2006-07-26 09:30:00,14.82,14.82,14.76,14.76,1352700.0,9.998,9.998,9.9575,9.9575,1352700.0
2006-07-26 09:40:00,14.76,14.76,14.73,14.74,867000.0,9.9575,9.9575,9.9373,9.944,867000.0
2006-07-26 09:50:00,14.74,14.76,14.73,14.75,943800.0,9.944,9.9575,9.9373,9.9508,943800.0
2006-07-26 10:00:00,14.75,14.76,14.72,14.72,951900.0,9.9508,9.9575,9.9306,9.9306,951900.0
2006-07-26 10:10:00,14.72,14.74,14.69,14.7,679500.0,9.9306,9.944,9.9103,9.9171,679500.0
2006-07-26 10:20:00,14.69,14.71,14.69,14.7,859800.0,9.9103,9.9238,9.9103,9.9171,859800.0
2006-07-26 10:30:00,14.71,14.71,14.67,14.67,794400.0,9.9238,9.9238,9.8968,9.8968,794400.0
2006-07-26 10:40:00,14.68,14.68,14.62,14.62,1255800.0,9.9036,9.9036,9.8631,9.8631,1255800.0
2006-07-26 10:50:00,14.62,14.64,14.56,14.59,3975000.0,9.8631,9.8766,9.8226,9.8428,3975000.0
2006-07-26 11:00:00,14.59,14.63,14.57,14.62,1284000.0,9.8428,9.8698,9.8294,9.8631,1284000.0
2006-07-26 11:10:00,14.62,14.63,14.59,14.62,1209600.0,9.8631,9.8698,9.8428,9.8631,1209600.0
2006-07-26 11:20:00,14.63,14.63,14.59,14.59,697200.0,9.8698,9.8698,9.8428,9.8428,697200.0
2006-07-26 11:30:00,14.59,14.6,14.59,14.59,370200.0,9.8428,9.8496,9.8428,9.8428,370200.0
2006-07-26 11:40:00,14.59,14.59,14.58,14.59,447600.0,9.8428,9.8428,9.8361,9.8428,447600.0
2006-07-26 11:50:00,14.59,14.6,14.58,14.59,375000.0,9.8428,9.8496,9.8361,9.8428,375000.0
2006-07-26 12:00:00,14.59,14.63,14.59,14.63,566700.0,9.8428,9.8698,9.8428,9.8698,566700.0
2006-07-26 12:10:00,14.63,14.65,14.62,14.63,735300.0,9.8698,9.8833,9.8631,9.8698,735300.0
2006-07-26 12:20:00,14.63,14.63,14.6,14.61,453000.0,9.8698,9.8698,9.8496,9.8563,453000.0
2006-07-26 12:30:00,14.61,14.61,14.6,14.6,231300.0,9.8563,9.8563,9.8496,9.8496,231300.0
2006-07-26 12:40:00,14.6,14.6,14.59,14.59,273600.0,9.8496,9.8496,9.8428,9.8428,273600.0
2006-07-26 12:50:00,14.59,14.62,14.59,14.62,273000.0,9.8428,9.8631,9.8428,9.8631,273000.0
2006-07-26 13:00:00,14.62,14.62,14.59,14.59,513300.0,9.8631,9.8631,9.8428,9.8428,513300.0
2006-07-26 13:10:00,14.59,14.6,14.59,14.59,268200.0,9.8428,9.8496,9.8428,9.8428,268200.0
2006-07-26 13:20:00,14.59,14.6,14.58,14.58,593100.0,9.8428,9.8496,9.8361,9.8361,593100.0
2006-07-26 13:30:00,14.58,14.59,14.57,14.59,624300.0,9.8361,9.8428,9.8294,9.8428,624300.0
2006-07-26 13:40:00,14.59,14.6,14.58,14.6,517800.0,9.8428,9.8496,9.8361,9.8496,517800.0
2006-07-26 13:50:00,14.6,14.6,14.57,14.57,681900.0,9.8496,9.8496,9.8294,9.8294,681900.0
2006-07-26 14:00:00,14.57,14.58,14.55,14.56,931500.0,9.8294,9.8361,9.8159,9.8226,931500.0
2006-07-26 14:10:00,14.56,14.59,14.56,14.58,1169100.0,9.8226,9.8428,9.8226,9.8361,1169100.0
2006-07-26 14:20:00,14.59,14.6,14.57,14.58,819900.0,9.8428,9.8496,9.8294,9.8361,819900.0
2006-07-26 14:30:00,14.58,14.59,14.57,14.57,951900.0,9.8361,9.8428,9.8294,9.8294,951900.0
2006-07-26 14:40:00,14.57,14.58,14.55,14.57,714600.0,9.8294,9.8361,9.8159,9.8294,714600.0
2006-07-26 14:50:00,14.57,14.58,14.56,14.58,1010100.0,9.8294,9.8361,9.8226,9.8361,1010100.0
2006-07-26 15:00:00,14.58,14.58,14.57,14.58,504600.0,9.8361,9.8361,9.8294,9.8361,504600.0
2006-07-26 15:10:00,14.58,14.59,14.57,14.58,1083300.0,9.8361,9.8428,9.8294,9.8361,1083300.0
2006-07-26 15:20:00,14.58,14.6,14.58,14.58,852000.0,9.8361,9.8496,9.8361,9.8361,852000.0
2006-07-26 15:30:00,14.58,14.6,14.58,14.59,986700.0,9.8361,9.8496,9.8361,9.8428,986700.0
2006-07-26 15:40:00,14.59,14.59,14.57,14.58,1813200.0,9.8428,9.8428,9.8294,9.8361,1813200.0
2006-07-26 15:50:00,14.58,14.59,14.55,14.55,2243400.0,9.8361,9.8428,9.8159,9.8159,2243400.0
2006-07-27 09:30:00,14.66,14.67,14.57,14.57,1153500.0,9.8901,9.8968,9.8294,9.8294,1153500.0
2006-07-27 09:40:00,14.57,14.62,14.56,14.6,1214100.0,9.8294,9.8631,9.8226,9.8496,1214100.0
2006-07-27 09:50:00,14.6,14.65,14.59,14.64,1312800.0,9.8496,9.8833,9.8428,9.8766,1312800.0
2006-07-27 10:00:00,14.64,14.64,14.59,14.59,603000.0,9.8766,9.8766,9.8428,9.8428,603000.0
2006-07-27 10:10:00,14.6,14.61,14.57,14.59,457800.0,9.8496,9.8563,9.8294,9.8428,457800.0
2006-07-27 10:20:00,14.59,14.59,14.57,14.59,567600.0,9.8428,9.8428,9.8294,9.8428,567600.0
2006-07-27 10:30:00,14.59,14.61,14.56,14.57,744000.0,9.8428,9.8563,9.8226,9.8294,744000.0
2006-07-27 10:40:00,14.56,14.58,14.52,14.54,1141200.0,9.8226,9.8361,9.7956,9.8091,1141200.0
2006-07-27 10:50:00,14.54,14.6,14.53,14.58,2291700.0,9.8091,9.8496,9.8024,9.8361,2291700.0
2006-07-27 11:00:00,14.58,14.63,14.58,14.63,808500.0,9.8361,9.8698,9.8361,9.8698,808500.0
2006-07-27 11:10:00,14.63,14.64,14.61,14.61,457800.0,9.8698,9.8766,9.8563,9.8563,457800.0
2006-07-27 11:20:00,14.61,14.63,14.61,14.62,327000.0,9.8563,9.8698,9.8563,9.8631,327000.0
2006-07-27 11:30:00,14.62,14.64,14.61,14.63,461100.0,9.8631,9.8766,9.8563,9.8698,461100.0
2006-07-27 11:40:00,14.64,14.64,14.61,14.61,391800.0,9.8766,9.8766,9.8563,9.8563,391800.0
2006-07-27 11:50:00,14.61,14.62,14.6,14.61,195900.0,9.8563,9.8631,9.8496,9.8563,195900.0
2006-07-27 12:00:00,14.61,14.65,14.61,14.65,438000.0,9.8563,9.8833,9.8563,9.8833,438000.0
2006-07-27 12:10:00,14.65,14.66,14.65,14.65,549600.0,9.8833,9.8901,9.8833,9.8833,549600.0
2006-07-27 12:20:00,14.66,14.66,14.62,14.63,343200.0,9.8901,9.8901,9.8631,9.8698,343200.0
2006-07-27 12:30:00,14.63,14.65,14.63,14.63,273600.0,9.8698,9.8833,9.8698,9.8698,273600.0
2006-07-27 12:40:00,14.63,14.66,14.63,14.65,259800.0,9.8698,9.8901,9.8698,9.8833,259800.0
2006-07-27 12:50:00,14.65,14.65,14.63,14.63,172800.0,9.8833,9.8833,9.8698,9.8698,172800.0
2006-07-27 13:00:00,14.63,14.65,14.63,14.65,231900.0,9.8698,9.8833,9.8698,9.8833,231900.0
2006-07-27 13:10:00,14.65,14.65,14.61,14.63,399600.0,9.8833,9.8833,9.8563,9.8698,399600.0
2006-07-27 13:20:00,14.63,14.64,14.62,14.64,218700.0,9.8698,9.8766,9.8631,9.8766,218700.0
2006-07-27 13:30:00,14.64,14.65,14.55,14.57,708900.0,9.8766,9.8833,9.8159,9.8294,708900.0
2006-07-27 13:40:00,14.57,14.58,14.55,14.58,580200.0,9.8294,9.8361,9.8159,9.8361,580200.0
2006-07-27 13:50:00,14.58,14.58,14.54,14.54,637200.0,9.8361,9.8361,9.8091,9.8091,637200.0
2006-07-27 14:00:00,14.54,14.55,14.5,14.53,949500.0,9.8091,9.8159,9.7821,9.8024,949500.0
2006-07-27 14:10:00,14.54,14.54,14.53,14.54,488400.0,9.8091,9.8091,9.8024,9.8091,488400.0
2006-07-27 14:20:00,14.54,14.55,14.51,14.55,578400.0,9.8091,9.8159,9.7889,9.8159,578400.0
2006-07-27 14:30:00,14.55,14.55,14.52,14.53,515100.0,9.8159,9.8159,9.7956,9.8024,515100.0
2006-07-27 14:40:00,14.53,14.54,14.52,14.54,352800.0,9.8024,9.8091,9.7956,9.8091,352800.0
2006-07-27 14:50:00,14.54,14.55,14.53,14.55,351600.0,9.8091,9.8159,9.8024,9.8159,351600.0
2006-07-27 15:00:00,14.55,14.57,14.53,14.53,585900.0,9.8159,9.8294,9.8024,9.8024,585900.0
2006-07-27 15:10:00,14.54,14.55,14.52,14.53,485700.0,9.8091,9.8159,9.7956,9.8024,485700.0
2006-07-27 15:20:00,14.54,14.54,14.5,14.5,633600.0,9.8091,9.8091,9.7821,9.7821,633600.0
2006-07-27 15:30:00,14.51,14.53,14.49,14.52,852300.0,9.7889,9.8024,9.7754,9.7956,852300.0
2006-07-27 15:40:00,14.52,14.54,14.51,14.52,1027500.0,9.7956,9.8091,9.7889,9.7956,1027500.0
2006-07-27 15:50:00,14.52,14.53,14.5,14.52,1171200.0,9.7956,9.8024,9.7821,9.7956,1171200.0
2006-07-28 09:30:00,14.59,14.72,14.59,14.72,1575300.0,9.8428,9.9306,9.8428,9.9306,1575300.0
2006-07-28 09:40:00,14.72,14.76,14.72,14.74,1648800.0,9.9306,9.9575,9.9306,9.944,1648800.0
2006-07-28 09:50:00,14.74,14.77,14.72,14.72,1262400.0,9.944,9.9643,9.9306,9.9306,1262400.0
2006-07-28 10:00:00,14.73,14.75,14.69,14.69,881700.0,9.9373,9.9508,9.9103,9.9103,881700.0
2006-07-28 10:10:00,14.69,14.71,14.67,14.68,1081800.0,9.9103,9.9238,9.8968,9.9036,1081800.0
2006-07-28 10:20:00,14.68,14.68,14.62,14.63,731400.0,9.9036,9.9036,9.8631,9.8698,731400.0
2006-07-28 10:30:00,14.63,14.66,14.62,14.64,893700.0,9.8698,9.8901,9.8631,9.8766,893700.0
2006-07-28 10:40:00,14.64,14.73,14.63,14.72,788100.0,9.8766,9.9373,9.8698,9.9306,788100.0
2006-07-28 10:50:00,14.72,14.75,14.71,14.74,1177500.0,9.9306,9.9508,9.9238,9.944,1177500.0
2006-07-28 11:00:00,14.75,14.81,14.74,14.8,1916700.0,9.9508,9.9913,9.944,9.9845,1916700.0
2006-07-28 11:10:00,14.81,14.84,14.8,14.82,1263300.0,9.9913,10.0115,9.9845,9.998,1263300.0
2006-07-28 11:20:00,14.81,14.82,14.77,14.79,794400.0,9.9913,9.998,9.9643,9.9778,794400.0
2006-07-28 11:30:00,14.79,14.79,14.76,14.76,643800.0,9.9778,9.9778,9.9575,9.9575,643800.0
2006-07-28 11:40:00,14.76,14.76,14.73,14.76,422400.0,9.9575,9.9575,9.9373,9.9575,422400.0
2006-07-28 11:50:00,14.76,14.76,14.74,14.75,479100.0,9.9575,9.9575,9.944,9.9508,479100.0
2006-07-28 12:00:00,14.75,14.76,14.73,14.75,413700.0,9.9508,9.9575,9.9373,9.9508,413700.0
2006-07-28 12:10:00,14.76,14.77,14.75,14.77,461700.0,9.9575,9.9643,9.9508,9.9643,461700.0
2006-07-28 12:20:00,14.77,14.78,14.77,14.77,541500.0,9.9643,9.971,9.9643,9.9643,541500.0
2006-07-28 12:30:00,14.77,14.77,14.74,14.76,399300.0,9.9643,9.9643,9.944,9.9575,399300.0
2006-07-28 12:40:00,14.76,14.78,14.74,14.76,467700.0,9.9575,9.971,9.944,9.9575,467700.0
2006-07-28 12:50:00,14.76,14.76,14.74,14.75,454200.0,9.9575,9.9575,9.944,9.9508,454200.0
2006-07-28 13:00:00,14.75,14.77,14.75,14.77,392700.0,9.9508,9.9643,9.9508,9.9643,392700.0
2006-07-28 13:10:00,14.77,14.77,14.73,14.76,680100.0,9.9643,9.9643,9.9373,9.9575,680100.0
2006-07-28 13:20:00,14.76,14.77,14.75,14.76,357600.0,9.9575,9.9643,9.9508,9.9575,357600.0
2006-07-28 13:30:00,14.76,14.76,14.74,14.74,488700.0,9.9575,9.9575,9.944,9.944,488700.0
2006-07-28 13:40:00,14.74,14.75,14.73,14.74,518400.0,9.944,9.9508,9.9373,9.944,518400.0
2006-07-28 13:50:00,14.74,14.76,14.73,14.76,483000.0,9.944,9.9575,9.9373,9.9575,483000.0
2006-07-28 14:00:00,14.76,14.81,14.76,14.78,775500.0,9.9575,9.9913,9.9575,9.971,775500.0
2006-07-28 14:10:00,14.78,14.8,14.78,14.79,439500.0,9.971,9.9845,9.971,9.9778,439500.0
2006-07-28 14:20:00,14.79,14.79,14.77,14.77,651300.0,9.9778,9.9778,9.9643,9.9643,651300.0
2006-07-28 14:30:00,14.77,14.8,14.77,14.8,937800.0,9.9643,9.9845,9.9643,9.9845,937800.0
2006-07-28 14:40:00,14.79,14.81,14.78,14.8,1149000.0,9.9778,9.9913,9.971,9.9845,1149000.0
2006-07-28 14:50:00,14.8,14.85,14.8,14.84,1182000.0,9.9845,10.0183,9.9845,10.0115,1182000.0
2006-07-28 15:00:00,14.84,14.85,14.82,14.82,1029300.0,10.0115,10.0183,9.998,9.998,1029300.0
2006-07-28 15:10:00,14.82,14.82,14.78,14.79,915600.0,9.998,9.998,9.971,9.9778,915600.0
2006-07-28 15:20:00,14.79,14.8,14.77,14.77,1136400.0,9.9778,9.9845,9.9643,9.9643,1136400.0
2006-07-28 15:30:00,14.77,14.79,14.77,14.78,1394100.0,9.9643,9.9778,9.9643,9.971,1394100.0
2006-07-28 15:40:00,14.78,14.83,14.78,14.81,2192100.0,9.971,10.0048,9.971,9.9913,2192100.0
2006-07-28 15:50:00,14.81,14.82,14.8,14.82,2523900.0,9.9913,9.998,9.9845,9.998,2523900.0
2006-07-31 09:30:00,15.01,15.01,14.96,14.98,2842500.0,10.1262,10.1262,10.0925,10.106,2842500.0
2006-07-31 09:40:00,14.98,14.98,14.92,14.92,1737900.0,10.106,10.106,10.0655,10.0655,1737900.0
2006-07-31 09:50:00,14.92,14.99,14.92,14.98,1909200.0,10.0655,10.1127,10.0655,10.106,1909200.0
2006-07-31 10:00:00,14.98,15.01,14.97,15.01,1777500.0,10.106,10.1262,10.0992,10.1262,1777500.0
2006-07-31 10:10:00,15.01,15.04,15.01,15.02,1168800.0,10.1262,10.1464,10.1262,10.1329,1168800.0
2006-07-31 10:20:00,15.02,15.03,15.0,15.02,870600.0,10.1329,10.1397,10.1194,10.1329,870600.0
2006-07-31 10:30:00,15.03,15.03,15.0,15.01,978900.0,10.1397,10.1397,10.1194,10.1262,978900.0
2006-07-31 10:40:00,15.01,15.03,14.97,14.97,1196700.0,10.1262,10.1397,10.0992,10.0992,1196700.0
2006-07-31 10:50:00,14.97,14.97,14.95,14.96,883200.0,10.0992,10.0992,10.0857,10.0925,883200.0
2006-07-31 11:00:00,14.96,14.97,14.95,14.96,681900.0,10.0925,10.0992,10.0857,10.0925,681900.0
2006-07-31 11:10:00,14.96,14.99,14.95,14.96,899400.0,10.0925,10.1127,10.0857,10.0925,899400.0
2006-07-31 11:20:00,14.97,14.97,14.92,14.92,694200.0,10.0992,10.0992,10.0655,10.0655,694200.0
2006-07-31 11:30:00,14.92,14.94,14.91,14.93,637800.0,10.0655,10.079,10.0587,10.0722,637800.0
2006-07-31 11:40:00,14.94,14.94,14.92,14.93,288600.0,10.079,10.079,10.0655,10.0722,288600.0
2006-07-31 11:50:00,14.93,14.94,14.93,14.93,323700.0,10.0722,10.079,10.0722,10.0722,323700.0
2006-07-31 12:00:00,14.93,14.93,14.91,14.92,602100.0,10.0722,10.0722,10.0587,10.0655,602100.0
2006-07-31 12:10:00,14.92,14.92,14.88,14.88,456300.0,10.0655,10.0655,10.0385,10.0385,456300.0
2006-07-31 12:20:00,14.88,14.89,14.84,14.84,392400.0,10.0385,10.0452,10.0115,10.0115,392400.0
2006-07-31 12:30:00,14.84,14.84,14.81,14.83,898200.0,10.0115,10.0115,9.9913,10.0048,898200.0
2006-07-31 12:40:00,14.82,14.83,14.79,14.8,723000.0,9.998,10.0048,9.9778,9.9845,723000.0
2006-07-31 12:50:00,14.79,14.8,14.78,14.78,459300.0,9.9778,9.9845,9.971,9.971,459300.0
2006-07-31 13:00:00,14.78,14.81,14.78,14.8,463500.0,9.971,9.9913,9.971,9.9845,463500.0
2006-07-31 13:10:00,14.8,14.83,14.8,14.82,512100.0,9.9845,10.0048,9.9845,9.998,512100.0
2006-07-31 13:20:00,14.82,14.87,14.82,14.85,542100.0,9.998,10.0317,9.998,10.0183,542100.0
2006-07-31 13:30:00,14.86,14.91,14.85,14.9,773700.0,10.025,10.0587,10.0183,10.052,773700.0
2006-07-31 13:40:00,14.9,14.94,14.9,14.94,753000.0,10.052,10.079,10.052,10.079,753000.0
2006-07-31 13:50:00,14.94,14.94,14.92,14.93,863700.0,10.079,10.079,10.0655,10.0722,863700.0
2006-07-31 14:00:00,14.94,14.94,14.9,14.92,548100.0,10.079,10.079,10.052,10.0655,548100.0
2006-07-31 14:10:00,14.91,14.92,14.86,14.87,712500.0,10.0587,10.0655,10.025,10.0317,712500.0
2006-07-31 14:20:00,14.87,14.89,14.87,14.89,459000.0,10.0317,10.0452,10.0317,10.0452,459000.0
2006-07-31 14:30:00,14.89,14.9,14.87,14.89,455400.0,10.0452,10.052,10.0317,10.0452,455400.0
2006-07-31 14:40:00,14.89,14.9,14.87,14.87,641700.0,10.0452,10.052,10.0317,10.0317,641700.0
2006-07-31 14:50:00,14.87,14.88,14.87,14.88,665700.0,10.0317,10.0385,10.0317,10.0385,665700.0
2006-07-31 15:00:00,14.88,14.9,14.87,14.89,562500.0,10.0385,10.052,10.0317,10.0452,562500.0
2006-07-31 15:10:00,14.89,14.89,14.88,14.88,481200.0,10.0452,10.0452,10.0385,10.0385,481200.0
2006-07-31 15:20:00,14.88,14.9,14.84,14.84,606300.0,10.0385,10.052,10.0115,10.0115,606300.0
2006-07-31 15:30:00,14.84,14.86,14.82,14.84,708600.0,10.0115,10.025,9.998,10.0115,708600.0
2006-07-31 15:40:00,14.84,14.85,14.82,14.83,968700.0,10.0115,10.0183,9.998,10.0048,968700.0
2006-07-31 15:50:00,14.84,14.87,14.83,14.84,1706100.0,10.0115,10.0317,10.0048,10.0115,1706100.0
2006-08-01 09:30:00,14.78,14.79,14.72,14.73,912000.0,9.971,9.9778,9.9306,9.9373,912000.0
2006-08-01 09:40:00,14.73,14.74,14.7,14.72,825900.0,9.9373,9.944,9.9171,9.9306,825900.0
2006-08-01 09:50:00,14.72,14.74,14.67,14.72,1195800.0,9.9306,9.944,9.8968,9.9306,1195800.0
2006-08-01 10:00:00,14.73,14.73,14.67,14.68,1357800.0,9.9373,9.9373,9.8968,9.9036,1357800.0
2006-08-01 10:10:00,14.68,14.69,14.67,14.68,791400.0,9.9036,9.9103,9.8968,9.9036,791400.0
2006-08-01 10:20:00,14.68,14.69,14.64,14.64,1405500.0,9.9036,9.9103,9.8766,9.8766,1405500.0
2006-08-01 10:30:00,14.64,14.66,14.61,14.64,1040100.0,9.8766,9.8901,9.8563,9.8766,1040100.0
2006-08-01 10:40:00,14.64,14.66,14.62,14.62,794700.0,9.8766,9.8901,9.8631,9.8631,794700.0
2006-08-01 10:50:00,14.62,14.64,14.6,14.61,600600.0,9.8631,9.8766,9.8496,9.8563,600600.0
2006-08-01 11:00:00,14.6,14.63,14.6,14.63,773100.0,9.8496,9.8698,9.8496,9.8698,773100.0
2006-08-01 11:10:00,14.63,14.64,14.63,14.63,982500.0,9.8698,9.8766,9.8698,9.8698,982500.0
2006-08-01 11:20:00,14.64,14.64,14.6,14.61,662100.0,9.8766,9.8766,9.8496,9.8563,662100.0
2006-08-01 11:30:00,14.61,14.61,14.6,14.6,1029000.0,9.8563,9.8563,9.8496,9.8496,1029000.0
2006-08-01 11:40:00,14.6,14.63,14.6,14.63,679200.0,9.8496,9.8698,9.8496,9.8698,679200.0
2006-08-01 11:50:00,14.63,14.66,14.62,14.66,615900.0,9.8698,9.8901,9.8631,9.8901,615900.0
2006-08-01 12:00:00,14.66,14.7,14.65,14.7,598800.0,9.8901,9.9171,9.8833,9.9171,598800.0
2006-08-01 12:10:00,14.7,14.72,14.69,14.71,1129800.0,9.9171,9.9306,9.9103,9.9238,1129800.0
2006-08-01 12:20:00,14.7,14.73,14.7,14.72,373800.0,9.9171,9.9373,9.9171,9.9306,373800.0
2006-08-01 12:30:00,14.71,14.73,14.71,14.73,511500.0,9.9238,9.9373,9.9238,9.9373,511500.0
2006-08-01 12:40:00,14.73,14.73,14.71,14.71,254400.0,9.9373,9.9373,9.9238,9.9238,254400.0
2006-08-01 12:50:00,14.71,14.71,14.7,14.71,253500.0,9.9238,9.9238,9.9171,9.9238,253500.0
2006-08-01 13:00:00,14.71,14.72,14.69,14.69,320100.0,9.9238,9.9306,9.9103,9.9103,320100.0
2006-08-01 13:10:00,14.69,14.69,14.67,14.67,258600.0,9.9103,9.9103,9.8968,9.8968,258600.0
2006-08-01 13:20:00,14.67,14.68,14.64,14.65,507600.0,9.8968,9.9036,9.8766,9.8833,507600.0
2006-08-01 13:30:00,14.65,14.65,14.62,14.65,1000800.0,9.8833,9.8833,9.8631,9.8833,1000800.0
2006-08-01 13:40:00,14.65,14.66,14.62,14.65,514200.0,9.8833,9.8901,9.8631,9.8833,514200.0
2006-08-01 13:50:00,14.65,14.66,14.64,14.64,548100.0,9.8833,9.8901,9.8766,9.8766,548100.0
2006-08-01 14:00:00,14.64,14.68,14.64,14.67,451200.0,9.8766,9.9036,9.8766,9.8968,451200.0
2006-08-01 14:10:00,14.67,14.67,14.64,14.65,629700.0,9.8968,9.8968,9.8766,9.8833,629700.0
2006-08-01 14:20:00,14.64,14.66,14.64,14.65,581400.0,9.8766,9.8901,9.8766,9.8833,581400.0
2006-08-01 14:30:00,14.65,14.66,14.64,14.64,336300.0,9.8833,9.8901,9.8766,9.8766,336300.0
2006-08-01 14:40:00,14.64,14.65,14.64,14.65,499800.0,9.8766,9.8833,9.8766,9.8833,499800.0
2006-08-01 14:50:00,14.64,14.67,14.64,14.66,640200.0,9.8766,9.8968,9.8766,9.8901,640200.0
2006-08-01 15:00:00,14.66,14.66,14.64,14.65,532500.0,9.8901,9.8901,9.8766,9.8833,532500.0
2006-08-01 15:10:00,14.65,14.66,14.64,14.64,354900.0,9.8833,9.8901,9.8766,9.8766,354900.0
2006-08-01 15:20:00,14.65,14.67,14.64,14.66,523800.0,9.8833,9.8968,9.8766,9.8901,523800.0
2006-08-01 15:30:00,14.66,14.69,14.66,14.69,717000.0,9.8901,9.9103,9.8901,9.9103,717000.0
2006-08-01 15:40:00,14.69,14.74,14.69,14.73,998700.0,9.9103,9.944,9.9103,9.9373,998700.0
2006-08-01 15:50:00,14.73,14.73,14.68,14.69,1552500.0,9.9373,9.9373,9.9036,9.9103,1552500.0
2006-08-02 09:30:00,14.77,14.77,14.71,14.73,734100.0,9.9643,9.9643,9.9238,9.9373,734100.0
2006-08-02 09:40:00,14.72,14.76,14.71,14.73,521400.0,9.9306,9.9575,9.9238,9.9373,521400.0
2006-08-02 09:50:00,14.74,14.74,14.67,14.73,749100.0,9.944,9.944,9.8968,9.9373,749100.0
2006-08-02 10:00:00,14.73,14.79,14.69,14.73,1094100.0,9.9373,9.9778,9.9103,9.9373,1094100.0
2006-08-02 10:10:00,14.73,14.73,14.7,14.72,907200.0,9.9373,9.9373,9.9171,9.9306,907200.0
2006-08-02 10:20:00,14.72,14.75,14.72,14.74,525600.0,9.9306,9.9508,9.9306,9.944,525600.0
2006-08-02 10:30:00,14.74,14.74,14.72,14.74,605700.0,9.944,9.944,9.9306,9.944,605700.0
2006-08-02 10:40:00,14.75,14.78,14.75,14.78,1056600.0,9.9508,9.971,9.9508,9.971,1056600.0
2006-08-02 10:50:00,14.78,14.81,14.78,14.8,975300.0,9.971,9.9913,9.971,9.9845,975300.0
2006-08-02 11:00:00,14.8,14.8,14.75,14.76,391800.0,9.9845,9.9845,9.9508,9.9575,391800.0
2006-08-02 11:10:00,14.76,14.78,14.75,14.78,903300.0,9.9575,9.971,9.9508,9.971,903300.0
2006-08-02 11:20:00,14.78,14.78,14.74,14.75,702900.0,9.971,9.971,9.944,9.9508,702900.0
2006-08-02 11:30:00,14.75,14.76,14.73,14.74,372000.0,9.9508,9.9575,9.9373,9.944,372000.0
2006-08-02 11:40:00,14.73,14.73,14.72,14.72,362700.0,9.9373,9.9373,9.9306,9.9306,362700.0
2006-08-02 11:50:00,14.72,14.76,14.71,14.76,699600.0,9.9306,9.9575,9.9238,9.9575,699600.0
2006-08-02 12:00:00,14.76,14.79,14.75,14.78,831300.0,9.9575,9.9778,9.9508,9.971,831300.0
2006-08-02 12:10:00,14.78,14.78,14.75,14.76,410400.0,9.971,9.971,9.9508,9.9575,410400.0
2006-08-02 12:20:00,14.76,14.77,14.75,14.76,200400.0,9.9575,9.9643,9.9508,9.9575,200400.0
2006-08-02 12:30:00,14.76,14.76,14.75,14.76,222300.0,9.9575,9.9575,9.9508,9.9575,222300.0
2006-08-02 12:40:00,14.76,14.77,14.75,14.76,360900.0,9.9575,9.9643,9.9508,9.9575,360900.0
2006-08-02 12:50:00,14.75,14.76,14.75,14.76,198000.0,9.9508,9.9575,9.9508,9.9575,198000.0
2006-08-02 13:00:00,14.76,14.76,14.75,14.75,233400.0,9.9575,9.9575,9.9508,9.9508,233400.0
2006-08-02 13:10:00,14.75,14.75,14.72,14.72,506400.0,9.9508,9.9508,9.9306,9.9306,506400.0
2006-08-02 13:20:00,14.73,14.74,14.72,14.73,233100.0,9.9373,9.944,9.9306,9.9373,233100.0
2006-08-02 13:30:00,14.73,14.75,14.73,14.74,308400.0,9.9373,9.9508,9.9373,9.944,308400.0
2006-08-02 13:40:00,14.74,14.76,14.73,14.75,663600.0,9.944,9.9575,9.9373,9.9508,663600.0
2006-08-02 13:50:00,14.75,14.76,14.75,14.75,288000.0,9.9508,9.9575,9.9508,9.9508,288000.0
2006-08-02 14:00:00,14.75,14.78,14.75,14.78,346200.0,9.9508,9.971,9.9508,9.971,346200.0
2006-08-02 14:10:00,14.78,14.79,14.77,14.79,431400.0,9.971,9.9778,9.9643,9.9778,431400.0
2006-08-02 14:20:00,14.79,14.81,14.78,14.79,666300.0,9.9778,9.9913,9.971,9.9778,666300.0
2006-08-02 14:30:00,14.79,14.8,14.78,14.79,457500.0,9.9778,9.9845,9.971,9.9778,457500.0
2006-08-02 14:40:00,14.79,14.81,14.79,14.8,456600.0,9.9778,9.9913,9.9778,9.9845,456600.0
2006-08-02 14:50:00,14.8,14.8,14.76,14.76,546300.0,9.9845,9.9845,9.9575,9.9575,546300.0
2006-08-02 15:00:00,14.76,14.76,14.73,14.73,484800.0,9.9575,9.9575,9.9373,9.9373,484800.0
2006-08-02 15:10:00,14.74,14.75,14.72,14.73,784800.0,9.944,9.9508,9.9306,9.9373,784800.0
2006-08-02 15:20:00,14.73,14.74,14.72,14.73,875700.0,9.9373,9.944,9.9306,9.9373,875700.0
2006-08-02 15:30:00,14.73,14.77,14.73,14.76,655500.0,9.9373,9.9643,9.9373,9.9575,655500.0
2006-08-02 15:40:00,14.76,14.79,14.75,14.76,762300.0,9.9575,9.9778,9.9508,9.9575,762300.0
2006-08-02 15:50:00,14.76,14.79,14.76,14.79,1476300.0,9.9575,9.9778,9.9575,9.9778,1476300.0
2006-08-03 09:30:00,14.76,14.83,14.72,14.83,1414200.0,9.9575,10.0048,9.9306,10.0048,1414200.0
2006-08-03 09:40:00,14.82,14.88,14.81,14.82,2007600.0,9.998,10.0385,9.9913,9.998,2007600.0
2006-08-03 09:50:00,14.82,14.86,14.82,14.86,827700.0,9.998,10.025,9.998,10.025,827700.0
2006-08-03 10:00:00,14.86,14.93,14.85,14.91,1043700.0,10.025,10.0722,10.0183,10.0587,1043700.0
2006-08-03 10:10:00,14.91,14.99,14.91,14.98,1208400.0,10.0587,10.1127,10.0587,10.106,1208400.0
2006-08-03 10:20:00,14.98,15.04,14.97,14.98,1756800.0,10.106,10.1464,10.0992,10.106,1756800.0
2006-08-03 10:30:00,14.97,14.98,14.92,14.92,760200.0,10.0992,10.106,10.0655,10.0655,760200.0
2006-08-03 10:40:00,14.93,14.94,14.9,14.91,786000.0,10.0722,10.079,10.052,10.0587,786000.0
2006-08-03 10:50:00,14.91,14.93,14.88,14.93,784500.0,10.0587,10.0722,10.0385,10.0722,784500.0
2006-08-03 11:00:00,14.92,14.93,14.9,14.91,522900.0,10.0655,10.0722,10.052,10.0587,522900.0
2006-08-03 11:10:00,14.91,14.92,14.88,14.89,493800.0,10.0587,10.0655,10.0385,10.0452,493800.0
2006-08-03 11:20:00,14.89,14.9,14.86,14.88,463200.0,10.0452,10.052,10.025,10.0385,463200.0
2006-08-03 11:30:00,14.88,14.88,14.83,14.83,450900.0,10.0385,10.0385,10.0048,10.0048,450900.0
2006-08-03 11:40:00,14.83,14.83,14.8,14.81,792300.0,10.0048,10.0048,9.9845,9.9913,792300.0
2006-08-03 11:50:00,14.81,14.83,14.81,14.82,353400.0,9.9913,10.0048,9.9913,9.998,353400.0
2006-08-03 12:00:00,14.81,14.83,14.81,14.83,335700.0,9.9913,10.0048,9.9913,10.0048,335700.0
2006-08-03 12:10:00,14.82,14.84,14.82,14.83,624300.0,9.998,10.0115,9.998,10.0048,624300.0
2006-08-03 12:20:00,14.83,14.83,14.82,14.82,274200.0,10.0048,10.0048,9.998,9.998,274200.0
2006-08-03 12:30:00,14.83,14.86,14.82,14.85,532500.0,10.0048,10.025,9.998,10.0183,532500.0
2006-08-03 12:40:00,14.85,14.85,14.83,14.85,148500.0,10.0183,10.0183,10.0048,10.0183,148500.0
2006-08-03 12:50:00,14.85,14.86,14.83,14.83,351900.0,10.0183,10.025,10.0048,10.0048,351900.0
2006-08-03 13:00:00,14.83,14.89,14.83,14.88,635100.0,10.0048,10.0452,10.0048,10.0385,635100.0
2006-08-03 13:10:00,14.87,14.91,14.86,14.88,395400.0,10.0317,10.0587,10.025,10.0385,395400.0
2006-08-03 13:20:00,14.88,14.91,14.88,14.88,351600.0,10.0385,10.0587,10.0385,10.0385,351600.0
2006-08-03 13:30:00,14.88,14.89,14.87,14.89,297600.0,10.0385,10.0452,10.0317,10.0452,297600.0
2006-08-03 13:40:00,14.89,14.89,14.86,14.89,510000.0,10.0452,10.0452,10.025,10.0452,510000.0
2006-08-03 13:50:00,14.89,14.94,14.89,14.92,575400.0,10.0452,10.079,10.0452,10.0655,575400.0
2006-08-03 14:00:00,14.92,14.93,14.91,14.92,562500.0,10.0655,10.0722,10.0587,10.0655,562500.0
2006-08-03 14:10:00,14.92,14.97,14.92,14.93,816300.0,10.0655,10.0992,10.0655,10.0722,816300.0
2006-08-03 14:20:00,14.93,14.94,14.89,14.92,606300.0,10.0722,10.079,10.0452,10.0655,606300.0
2006-08-03 14:30:00,14.91,14.95,14.91,14.93,438000.0,10.0587,10.0857,10.0587,10.0722,438000.0
2006-08-03 14:40:00,14.93,14.94,14.92,14.93,519300.0,10.0722,10.079,10.0655,10.0722,519300.0
2006-08-03 14:50:00,14.93,14.96,14.92,14.94,552900.0,10.0722,10.0925,10.0655,10.079,552900.0
2006-08-03 15:00:00,14.94,14.96,14.94,14.94,714300.0,10.079,10.0925,10.079,10.079,714300.0
2006-08-03 15:10:00,14.95,14.96,14.92,14.95,738300.0,10.0857,10.0925,10.0655,10.0857,738300.0
2006-08-03 15:20:00,14.95,14.97,14.94,14.96,689400.0,10.0857,10.0992,10.079,10.0925,689400.0
2006-08-03 15:30:00,14.96,14.98,14.95,14.96,1185300.0,10.0925,10.106,10.0857,10.0925,1185300.0
2006-08-03 15:40:00,14.96,14.97,14.92,14.92,1057500.0,10.0925,10.0992,10.0655,10.0655,1057500.0
2006-08-03 15:50:00,14.92,14.92,14.88,14.91,1373700.0,10.0655,10.0655,10.0385,10.0587,1373700.0
2006-08-04 09:30:00,15.05,15.08,15.04,15.07,1545900.0,10.1532,10.1734,10.1464,10.1667,1545900.0
2006-08-04 09:40:00,15.07,15.14,15.07,15.14,1551600.0,10.1667,10.2139,10.1667,10.2139,1551600.0
2006-08-04 09:50:00,15.14,15.15,15.07,15.08,1175100.0,10.2139,10.2206,10.1667,10.1734,1175100.0
2006-08-04 10:00:00,15.09,15.13,15.08,15.1,2013300.0,10.1802,10.2071,10.1734,10.1869,2013300.0
2006-08-04 10:10:00,15.09,15.11,15.07,15.09,952500.0,10.1802,10.1937,10.1667,10.1802,952500.0
2006-08-04 10:20:00,15.09,15.09,15.06,15.07,928500.0,10.1802,10.1802,10.1599,10.1667,928500.0
2006-08-04 10:30:00,15.07,15.08,15.05,15.06,811800.0,10.1667,10.1734,10.1532,10.1599,811800.0
2006-08-04 10:40:00,15.06,15.06,15.02,15.04,556500.0,10.1599,10.1599,10.1329,10.1464,556500.0
2006-08-04 10:50:00,15.04,15.05,15.02,15.04,438900.0,10.1464,10.1532,10.1329,10.1464,438900.0
2006-08-04 11:00:00,15.04,15.05,15.02,15.02,578400.0,10.1464,10.1532,10.1329,10.1329,578400.0
2006-08-04 11:10:00,15.02,15.03,15.01,15.02,1270500.0,10.1329,10.1397,10.1262,10.1329,1270500.0
2006-08-04 11:20:00,15.02,15.04,15.02,15.04,453900.0,10.1329,10.1464,10.1329,10.1464,453900.0
2006-08-04 11:30:00,15.04,15.05,15.02,15.03,251100.0,10.1464,10.1532,10.1329,10.1397,251100.0
2006-08-04 11:40:00,15.03,15.03,15.01,15.01,466800.0,10.1397,10.1397,10.1262,10.1262,466800.0
2006-08-04 11:50:00,15.01,15.01,14.92,14.93,906900.0,10.1262,10.1262,10.0655,10.0722,906900.0
2006-08-04 12:00:00,14.92,14.96,14.92,14.96,757500.0,10.0655,10.0925,10.0655,10.0925,757500.0
2006-08-04 12:10:00,14.96,14.98,14.92,14.94,588300.0,10.0925,10.106,10.0655,10.079,588300.0
2006-08-04 12:20:00,14.94,14.96,14.92,14.96,520200.0,10.079,10.0925,10.0655,10.0925,520200.0
2006-08-04 12:30:00,14.96,14.98,14.94,14.95,309000.0,10.0925,10.106,10.079,10.0857,309000.0
2006-08-04 12:40:00,14.95,14.98,14.95,14.97,259200.0,10.0857,10.106,10.0857,10.0992,259200.0
2006-08-04 12:50:00,14.97,14.97,14.95,14.95,196800.0,10.0992,10.0992,10.0857,10.0857,196800.0
2006-08-04 13:00:00,14.95,14.96,14.94,14.96,213900.0,10.0857,10.0925,10.079,10.0925,213900.0
2006-08-04 13:10:00,14.96,14.97,14.91,14.92,696300.0,10.0925,10.0992,10.0587,10.0655,696300.0
2006-08-04 13:20:00,14.93,14.93,14.91,14.93,437400.0,10.0722,10.0722,10.0587,10.0722,437400.0
2006-08-04 13:30:00,14.93,14.94,14.92,14.92,512100.0,10.0722,10.079,10.0655,10.0655,512100.0
2006-08-04 13:40:00,14.92,14.95,14.92,14.92,544200.0,10.0655,10.0857,10.0655,10.0655,544200.0
2006-08-04 13:50:00,14.92,14.92,14.9,14.92,714000.0,10.0655,10.0655,10.052,10.0655,714000.0
2006-08-04 14:00:00,14.92,14.96,14.91,14.95,405000.0,10.0655,10.0925,10.0587,10.0857,405000.0
2006-08-04 14:10:00,14.94,14.95,14.92,14.92,372900.0,10.079,10.0857,10.0655,10.0655,372900.0
2006-08-04 14:20:00,14.92,14.93,14.89,14.89,671100.0,10.0655,10.0722,10.0452,10.0452,671100.0
2006-08-04 14:30:00,14.89,14.93,14.89,14.92,648300.0,10.0452,10.0722,10.0452,10.0655,648300.0
2006-08-04 14:40:00,14.92,14.93,14.9,14.93,376500.0,10.0655,10.0722,10.052,10.0722,376500.0
2006-08-04 14:50:00,14.92,14.93,14.88,14.9,804900.0,10.0655,10.0722,10.0385,10.052,804900.0
2006-08-04 15:00:00,14.9,14.92,14.88,14.91,329400.0,10.052,10.0655,10.0385,10.0587,329400.0
2006-08-04 15:10:00,14.91,14.93,14.88,14.92,702000.0,10.0587,10.0722,10.0385,10.0655,702000.0
2006-08-04 15:20:00,14.92,14.95,14.9,14.93,447600.0,10.0655,10.0857,10.052,10.0722,447600.0
2006-08-04 15:30:00,14.93,14.93,14.92,14.92,366900.0,10.0722,10.0722,10.0655,10.0655,366900.0
2006-08-04 15:40:00,14.92,14.93,14.91,14.93,578700.0,10.0655,10.0722,10.0587,10.0722,578700.0
2006-08-04 15:50:00,14.93,14.96,14.93,14.95,900900.0,10.0722,10.0925,10.0722,10.0857,900900.0
2006-08-07 09:30:00,14.87,14.95,14.85,14.91,1032000.0,10.0317,10.0857,10.0183,10.0587,1032000.0
2006-08-07 09:40:00,14.91,14.92,14.83,14.9,521700.0,10.0587,10.0655,10.0048,10.052,521700.0
2006-08-07 09:50:00,14.9,14.94,14.84,14.88,1181700.0,10.052,10.079,10.0115,10.0385,1181700.0
2006-08-07 10:00:00,14.88,14.9,14.86,14.9,556800.0,10.0385,10.052,10.025,10.052,556800.0
2006-08-07 10:10:00,14.9,14.92,14.9,14.91,430500.0,10.052,10.0655,10.052,10.0587,430500.0
2006-08-07 10:20:00,14.91,14.94,14.91,14.93,561600.0,10.0587,10.079,10.0587,10.0722,561600.0
2006-08-07 10:30:00,14.93,14.93,14.91,14.91,304200.0,10.0722,10.0722,10.0587,10.0587,304200.0
2006-08-07 10:40:00,14.91,14.94,14.91,14.92,185700.0,10.0587,10.079,10.0587,10.0655,185700.0
2006-08-07 10:50:00,14.92,14.94,14.92,14.92,332700.0,10.0655,10.079,10.0655,10.0655,332700.0
2006-08-07 11:00:00,14.92,14.92,14.89,14.91,630000.0,10.0655,10.0655,10.0452,10.0587,630000.0
2006-08-07 11:10:00,14.91,14.92,14.91,14.91,841200.0,10.0587,10.0655,10.0587,10.0587,841200.0
2006-08-07 11:20:00,14.91,14.92,14.9,14.9,324000.0,10.0587,10.0655,10.052,10.052,324000.0
2006-08-07 11:30:00,14.9,14.93,14.89,14.92,802200.0,10.052,10.0722,10.0452,10.0655,802200.0
2006-08-07 11:40:00,14.93,14.96,14.92,14.96,384900.0,10.0722,10.0925,10.0655,10.0925,384900.0
2006-08-07 11:50:00,14.96,14.97,14.95,14.97,342000.0,10.0925,10.0992,10.0857,10.0992,342000.0
2006-08-07 12:00:00,14.98,15.02,14.97,14.98,561900.0,10.106,10.1329,10.0992,10.106,561900.0
2006-08-07 12:10:00,14.98,14.99,14.95,14.95,242700.0,10.106,10.1127,10.0857,10.0857,242700.0
2006-08-07 12:20:00,14.95,14.95,14.94,14.95,292500.0,10.0857,10.0857,10.079,10.0857,292500.0
2006-08-07 12:30:00,14.95,14.97,14.95,14.96,216300.0,10.0857,10.0992,10.0857,10.0925,216300.0
2006-08-07 12:40:00,14.96,15.0,14.96,14.98,1622400.0,10.0925,10.1194,10.0925,10.106,1622400.0
2006-08-07 12:50:00,14.98,14.99,14.96,14.96,237300.0,10.106,10.1127,10.0925,10.0925,237300.0
2006-08-07 13:00:00,14.96,14.96,14.94,14.95,508800.0,10.0925,10.0925,10.079,10.0857,508800.0
2006-08-07 13:10:00,14.95,14.97,14.94,14.95,229200.0,10.0857,10.0992,10.079,10.0857,229200.0
2006-08-07 13:20:00,14.95,14.98,14.94,14.97,203700.0,10.0857,10.106,10.079,10.0992,203700.0
2006-08-07 13:30:00,14.97,14.98,14.95,14.95,212100.0,10.0992,10.106,10.0857,10.0857,212100.0
2006-08-07 13:40:00,14.95,14.97,14.94,14.96,228900.0,10.0857,10.0992,10.079,10.0925,228900.0
2006-08-07 13:50:00,14.97,14.97,14.95,14.95,189000.0,10.0992,10.0992,10.0857,10.0857,189000.0
2006-08-07 14:00:00,14.95,14.96,14.94,14.95,369000.0,10.0857,10.0925,10.079,10.0857,369000.0
2006-08-07 14:10:00,14.95,14.96,14.93,14.95,848700.0,10.0857,10.0925,10.0722,10.0857,848700.0
2006-08-07 14:20:00,14.95,14.96,14.94,14.95,621600.0,10.0857,10.0925,10.079,10.0857,621600.0
2006-08-07 14:30:00,14.95,14.96,14.95,14.95,226800.0,10.0857,10.0925,10.0857,10.0857,226800.0
2006-08-07 14:40:00,14.95,14.95,14.93,14.94,356400.0,10.0857,10.0857,10.0722,10.079,356400.0
2006-08-07 14:50:00,14.93,14.94,14.92,14.93,240000.0,10.0722,10.079,10.0655,10.0722,240000.0
2006-08-07 15:00:00,14.93,14.93,14.9,14.92,474600.0,10.0722,10.0722,10.052,10.0655,474600.0
2006-08-07 15:10:00,14.92,14.93,14.9,14.93,373200.0,10.0655,10.0722,10.052,10.0722,373200.0
2006-08-07 15:20:00,14.92,14.94,14.92,14.92,452700.0,10.0655,10.079,10.0655,10.0655,452700.0
2006-08-07 15:30:00,14.92,14.95,14.92,14.95,637200.0,10.0655,10.0857,10.0655,10.0857,637200.0
2006-08-07 15:40:00,14.95,14.96,14.93,14.96,638400.0,10.0857,10.0925,10.0722,10.0925,638400.0
2006-08-07 15:50:00,14.96,14.96,14.94,14.94,958200.0,10.0925,10.0925,10.079,10.079,958200.0
2006-08-08 09:30:00,14.94,15.0,14.92,14.93,800700.0,10.079,10.1194,10.0655,10.0722,800700.0
2006-08-08 09:40:00,14.94,14.95,14.89,14.89,561600.0,10.079,10.0857,10.0452,10.0452,561600.0
2006-08-08 09:50:00,14.89,14.93,14.88,14.93,591600.0,10.0452,10.0722,10.0385,10.0722,591600.0
2006-08-08 10:00:00,14.93,14.94,14.89,14.91,343200.0,10.0722,10.079,10.0452,10.0587,343200.0
2006-08-08 10:10:00,14.91,14.93,14.91,14.91,574500.0,10.0587,10.0722,10.0587,10.0587,574500.0
2006-08-08 10:20:00,14.92,14.93,14.91,14.92,492300.0,10.0655,10.0722,10.0587,10.0655,492300.0
2006-08-08 10:30:00,14.92,14.92,14.9,14.91,263400.0,10.0655,10.0655,10.052,10.0587,263400.0
2006-08-08 10:40:00,14.91,14.92,14.9,14.91,354900.0,10.0587,10.0655,10.052,10.0587,354900.0
2006-08-08 10:50:00,14.91,14.91,14.9,14.91,233700.0,10.0587,10.0587,10.052,10.0587,233700.0
2006-08-08 11:00:00,14.91,14.91,14.89,14.89,345600.0,10.0587,10.0587,10.0452,10.0452,345600.0
2006-08-08 11:10:00,14.89,14.91,14.89,14.9,245400.0,10.0452,10.0587,10.0452,10.052,245400.0
2006-08-08 11:20:00,14.9,14.91,14.89,14.89,287400.0,10.052,10.0587,10.0452,10.0452,287400.0
2006-08-08 11:30:00,14.89,14.9,14.89,14.89,213600.0,10.0452,10.052,10.0452,10.0452,213600.0
2006-08-08 11:40:00,14.89,14.9,14.89,14.9,198600.0,10.0452,10.052,10.0452,10.052,198600.0
2006-08-08 11:50:00,14.9,14.9,14.89,14.9,96900.0,10.052,10.052,10.0452,10.052,96900.0
2006-08-08 12:00:00,14.9,14.9,14.89,14.9,195300.0,10.052,10.052,10.0452,10.052,195300.0
2006-08-08 12:10:00,14.9,14.91,14.88,14.89,403800.0,10.052,10.0587,10.0385,10.0452,403800.0
2006-08-08 12:20:00,14.89,14.9,14.89,14.89,323700.0,10.0452,10.052,10.0452,10.0452,323700.0
2006-08-08 12:30:00,14.9,14.9,14.88,14.88,351300.0,10.052,10.052,10.0385,10.0385,351300.0
2006-08-08 12:40:00,14.88,14.89,14.87,14.89,422700.0,10.0385,10.0452,10.0317,10.0452,422700.0
2006-08-08 12:50:00,14.89,14.9,14.88,14.89,213000.0,10.0452,10.052,10.0385,10.0452,213000.0
2006-08-08 13:00:00,14.89,14.89,14.88,14.88,164400.0,10.0452,10.0452,10.0385,10.0385,164400.0
2006-08-08 13:10:00,14.88,14.89,14.87,14.88,261600.0,10.0385,10.0452,10.0317,10.0385,261600.0
2006-08-08 13:20:00,14.88,14.89,14.88,14.88,304200.0,10.0385,10.0452,10.0385,10.0385,304200.0
2006-08-08 13:30:00,14.89,14.89,14.88,14.88,147900.0,10.0452,10.0452,10.0385,10.0385,147900.0
2006-08-08 13:40:00,14.88,14.89,14.86,14.87,612000.0,10.0385,10.0452,10.025,10.0317,612000.0
2006-08-08 13:50:00,14.87,14.88,14.86,14.87,421800.0,10.0317,10.0385,10.025,10.0317,421800.0
2006-08-08 14:00:00,14.87,14.88,14.85,14.87,575400.0,10.0317,10.0385,10.0183,10.0317,575400.0
2006-08-08 14:10:00,14.86,14.92,14.84,14.9,960600.0,10.025,10.0655,10.0115,10.052,960600.0
2006-08-08 14:20:00,14.9,14.93,14.79,14.83,1739700.0,10.052,10.0722,9.9778,10.0048,1739700.0
2006-08-08 14:30:00,14.83,14.87,14.8,14.87,1038300.0,10.0048,10.0317,9.9845,10.0317,1038300.0
2006-08-08 14:40:00,14.87,14.9,14.84,14.86,863400.0,10.0317,10.052,10.0115,10.025,863400.0
2006-08-08 14:50:00,14.86,14.87,14.81,14.84,676800.0,10.025,10.0317,9.9913,10.0115,676800.0
2006-08-08 15:00:00,14.84,14.86,14.82,14.84,973200.0,10.0115,10.025,9.998,10.0115,973200.0
2006-08-08 15:10:00,14.84,14.84,14.8,14.81,828000.0,10.0115,10.0115,9.9845,9.9913,828000.0
2006-08-08 15:20:00,14.81,14.85,14.8,14.82,1080000.0,9.9913,10.0183,9.9845,9.998,1080000.0
2006-08-08 15:30:00,14.82,14.83,14.79,14.82,828900.0,9.998,10.0048,9.9778,9.998,828900.0
2006-08-08 15:40:00,14.81,14.85,14.81,14.85,1065300.0,9.9913,10.0183,9.9913,10.0183,1065300.0
2006-08-08 15:50:00,14.85,14.87,14.82,14.82,1710300.0,10.0183,10.0317,9.998,9.998,1710300.0
2006-08-09 09:30:00,14.93,14.96,14.9,14.93,1054200.0,10.0722,10.0925,10.052,10.0722,1054200.0
2006-08-09 09:40:00,14.93,14.93,14.87,14.89,660300.0,10.0722,10.0722,10.0317,10.0452,660300.0
2006-08-09 09:50:00,14.89,14.89,14.82,14.84,786000.0,10.0452,10.0452,9.998,10.0115,786000.0
2006-08-09 10:00:00,14.84,14.85,14.82,14.85,587100.0,10.0115,10.0183,9.998,10.0183,587100.0
2006-08-09 10:10:00,14.86,14.86,14.79,14.8,594900.0,10.025,10.025,9.9778,9.9845,594900.0
2006-08-09 10:20:00,14.79,14.82,14.78,14.79,500100.0,9.9778,9.998,9.971,9.9778,500100.0
2006-08-09 10:30:00,14.79,14.79,14.75,14.76,1137600.0,9.9778,9.9778,9.9508,9.9575,1137600.0
2006-08-09 10:40:00,14.76,14.77,14.74,14.75,869100.0,9.9575,9.9643,9.944,9.9508,869100.0
2006-08-09 10:50:00,14.75,14.76,14.74,14.74,664500.0,9.9508,9.9575,9.944,9.944,664500.0
2006-08-09 11:00:00,14.74,14.74,14.72,14.72,671100.0,9.944,9.944,9.9306,9.9306,671100.0
2006-08-09 11:10:00,14.72,14.74,14.71,14.72,582000.0,9.9306,9.944,9.9238,9.9306,582000.0
2006-08-09 11:20:00,14.72,14.73,14.7,14.73,490500.0,9.9306,9.9373,9.9171,9.9373,490500.0
2006-08-09 11:30:00,14.73,14.76,14.72,14.76,771900.0,9.9373,9.9575,9.9306,9.9575,771900.0
2006-08-09 11:40:00,14.76,14.8,14.75,14.79,918600.0,9.9575,9.9845,9.9508,9.9778,918600.0
2006-08-09 11:50:00,14.79,14.81,14.76,14.77,665400.0,9.9778,9.9913,9.9575,9.9643,665400.0
2006-08-09 12:00:00,14.77,14.77,14.76,14.76,611100.0,9.9643,9.9643,9.9575,9.9575,611100.0
2006-08-09 12:10:00,14.76,14.76,14.74,14.74,403800.0,9.9575,9.9575,9.944,9.944,403800.0
2006-08-09 12:20:00,14.74,14.75,14.73,14.74,241200.0,9.944,9.9508,9.9373,9.944,241200.0
2006-08-09 12:30:00,14.74,14.77,14.73,14.75,563700.0,9.944,9.9643,9.9373,9.9508,563700.0
2006-08-09 12:40:00,14.76,14.77,14.73,14.73,215700.0,9.9575,9.9643,9.9373,9.9373,215700.0
2006-08-09 12:50:00,14.73,14.74,14.71,14.72,323100.0,9.9373,9.944,9.9238,9.9306,323100.0
2006-08-09 13:00:00,14.72,14.72,14.69,14.7,426600.0,9.9306,9.9306,9.9103,9.9171,426600.0
2006-08-09 13:10:00,14.7,14.7,14.67,14.68,321900.0,9.9171,9.9171,9.8968,9.9036,321900.0
2006-08-09 13:20:00,14.68,14.68,14.66,14.66,939300.0,9.9036,9.9036,9.8901,9.8901,939300.0
2006-08-09 13:30:00,14.66,14.68,14.65,14.68,539400.0,9.8901,9.9036,9.8833,9.9036,539400.0
2006-08-09 13:40:00,14.68,14.7,14.67,14.68,734700.0,9.9036,9.9171,9.8968,9.9036,734700.0
2006-08-09 13:50:00,14.68,14.7,14.67,14.67,589800.0,9.9036,9.9171,9.8968,9.8968,589800.0
2006-08-09 14:00:00,14.67,14.72,14.66,14.72,695400.0,9.8968,9.9306,9.8901,9.9306,695400.0
2006-08-09 14:10:00,14.72,14.72,14.68,14.7,393300.0,9.9306,9.9306,9.9036,9.9171,393300.0
2006-08-09 14:20:00,14.7,14.73,14.69,14.73,602400.0,9.9171,9.9373,9.9103,9.9373,602400.0
2006-08-09 14:30:00,14.73,14.78,14.73,14.77,857400.0,9.9373,9.971,9.9373,9.9643,857400.0
2006-08-09 14:40:00,14.77,14.78,14.72,14.72,650400.0,9.9643,9.971,9.9306,9.9306,650400.0
2006-08-09 14:50:00,14.73,14.73,14.71,14.71,689700.0,9.9373,9.9373,9.9238,9.9238,689700.0
2006-08-09 15:00:00,14.71,14.73,14.7,14.72,1172700.0,9.9238,9.9373,9.9171,9.9306,1172700.0
2006-08-09 15:10:00,14.72,14.73,14.7,14.72,636900.0,9.9306,9.9373,9.9171,9.9306,636900.0
2006-08-09 15:20:00,14.72,14.72,14.71,14.71,755400.0,9.9306,9.9306,9.9238,9.9238,755400.0
2006-08-09 15:30:00,14.71,14.71,14.66,14.66,1694400.0,9.9238,9.9238,9.8901,9.8901,1694400.0
2006-08-09 15:40:00,14.67,14.67,14.65,14.66,1165800.0,9.8968,9.8968,9.8833,9.8901,1165800.0
2006-08-09 15:50:00,14.66,14.66,14.62,14.64,2288400.0,9.8901,9.8901,9.8631,9.8766,2288400.0
2006-08-10 09:30:00,14.63,14.66,14.61,14.64,1410300.0,9.8698,9.8901,9.8563,9.8766,1410300.0
2006-08-10 09:40:00,14.64,14.65,14.58,14.58,1686900.0,9.8766,9.8833,9.8361,9.8361,1686900.0
2006-08-10 09:50:00,14.58,14.63,14.58,14.63,1320000.0,9.8361,9.8698,9.8361,9.8698,1320000.0
2006-08-10 10:00:00,14.63,14.7,14.6,14.61,1086300.0,9.8698,9.9171,9.8496,9.8563,1086300.0
2006-08-10 10:10:00,14.61,14.62,14.59,14.59,906900.0,9.8563,9.8631,9.8428,9.8428,906900.0
2006-08-10 10:20:00,14.59,14.63,14.59,14.63,637500.0,9.8428,9.8698,9.8428,9.8698,637500.0
2006-08-10 10:30:00,14.63,14.65,14.61,14.64,741600.0,9.8698,9.8833,9.8563,9.8766,741600.0
2006-08-10 10:40:00,14.64,14.69,14.64,14.66,1017300.0,9.8766,9.9103,9.8766,9.8901,1017300.0
2006-08-10 10:50:00,14.66,14.68,14.65,14.67,576000.0,9.8901,9.9036,9.8833,9.8968,576000.0
2006-08-10 11:00:00,14.67,14.7,14.66,14.7,656100.0,9.8968,9.9171,9.8901,9.9171,656100.0
2006-08-10 11:10:00,14.69,14.75,14.69,14.75,922800.0,9.9103,9.9508,9.9103,9.9508,922800.0
2006-08-10 11:20:00,14.75,14.78,14.75,14.78,1239900.0,9.9508,9.971,9.9508,9.971,1239900.0
2006-08-10 11:30:00,14.78,14.78,14.71,14.72,782100.0,9.971,9.971,9.9238,9.9306,782100.0
2006-08-10 11:40:00,14.72,14.73,14.7,14.71,546600.0,9.9306,9.9373,9.9171,9.9238,546600.0
2006-08-10 11:50:00,14.71,14.75,14.69,14.75,407700.0,9.9238,9.9508,9.9103,9.9508,407700.0
2006-08-10 12:00:00,14.75,14.77,14.74,14.76,492600.0,9.9508,9.9643,9.944,9.9575,492600.0
2006-08-10 12:10:00,14.76,14.79,14.75,14.78,823200.0,9.9575,9.9778,9.9508,9.971,823200.0
2006-08-10 12:20:00,14.78,14.82,14.78,14.82,620400.0,9.971,9.998,9.971,9.998,620400.0
2006-08-10 12:30:00,14.82,14.82,14.78,14.79,493800.0,9.998,9.998,9.971,9.9778,493800.0
2006-08-10 12:40:00,14.79,14.8,14.78,14.79,389100.0,9.9778,9.9845,9.971,9.9778,389100.0
2006-08-10 12:50:00,14.78,14.79,14.76,14.76,490800.0,9.971,9.9778,9.9575,9.9575,490800.0
2006-08-10 13:00:00,14.76,14.77,14.75,14.77,339900.0,9.9575,9.9643,9.9508,9.9643,339900.0
2006-08-10 13:10:00,14.77,14.8,14.77,14.8,449400.0,9.9643,9.9845,9.9643,9.9845,449400.0
2006-08-10 13:20:00,14.8,14.81,14.79,14.8,567900.0,9.9845,9.9913,9.9778,9.9845,567900.0
2006-08-10 13:30:00,14.8,14.84,14.79,14.84,664500.0,9.9845,10.0115,9.9778,10.0115,664500.0
2006-08-10 13:40:00,14.84,14.89,14.84,14.89,1010400.0,10.0115,10.0452,10.0115,10.0452,1010400.0
2006-08-10 13:50:00,14.89,14.89,14.85,14.86,459600.0,10.0452,10.0452,10.0183,10.025,459600.0
2006-08-10 14:00:00,14.86,14.92,14.85,14.92,846900.0,10.025,10.0655,10.0183,10.0655,846900.0
2006-08-10 14:10:00,14.91,14.93,14.9,14.91,636000.0,10.0587,10.0722,10.052,10.0587,636000.0
2006-08-10 14:20:00,14.91,14.94,14.9,14.93,723000.0,10.0587,10.079,10.052,10.0722,723000.0
2006-08-10 14:30:00,14.93,14.94,14.91,14.94,939000.0,10.0722,10.079,10.0587,10.079,939000.0
2006-08-10 14:40:00,14.94,14.95,14.9,14.9,664500.0,10.079,10.0857,10.052,10.052,664500.0
2006-08-10 14:50:00,14.9,14.92,14.9,14.92,639000.0,10.052,10.0655,10.052,10.0655,639000.0
2006-08-10 15:00:00,14.92,14.92,14.88,14.89,756300.0,10.0655,10.0655,10.0385,10.0452,756300.0
2006-08-10 15:10:00,14.9,14.92,14.88,14.91,751200.0,10.052,10.0655,10.0385,10.0587,751200.0
2006-08-10 15:20:00,14.91,14.92,14.88,14.88,985200.0,10.0587,10.0655,10.0385,10.0385,985200.0
2006-08-10 15:30:00,14.87,14.88,14.85,14.88,950100.0,10.0317,10.0385,10.0183,10.0385,950100.0
2006-08-10 15:40:00,14.87,14.95,14.87,14.94,2403000.0,10.0317,10.0857,10.0317,10.079,2403000.0
2006-08-10 15:50:00,14.95,14.98,14.94,14.96,3369000.0,10.0857,10.106,10.079,10.0925,3369000.0
2006-08-11 09:30:00,14.97,14.98,14.93,14.95,1114800.0,10.0992,10.106,10.0722,10.0857,1114800.0
2006-08-11 09:40:00,14.94,14.96,14.9,14.91,897900.0,10.079,10.0925,10.052,10.0587,897900.0
2006-08-11 09:50:00,14.92,14.92,14.83,14.84,868500.0,10.0655,10.0655,10.0048,10.0115,868500.0
2006-08-11 10:00:00,14.84,14.87,14.81,14.85,1233300.0,10.0115,10.0317,9.9913,10.0183,1233300.0
2006-08-11 10:10:00,14.84,14.85,14.82,14.83,743700.0,10.0115,10.0183,9.998,10.0048,743700.0
2006-08-11 10:20:00,14.84,14.86,14.83,14.84,701700.0,10.0115,10.025,10.0048,10.0115,701700.0
2006-08-11 10:30:00,14.84,14.89,14.83,14.88,826800.0,10.0115,10.0452,10.0048,10.0385,826800.0
2006-08-11 10:40:00,14.88,14.88,14.86,14.86,469500.0,10.0385,10.0385,10.025,10.025,469500.0
2006-08-11 10:50:00,14.86,14.86,14.84,14.84,505500.0,10.025,10.025,10.0115,10.0115,505500.0
2006-08-11 11:00:00,14.85,14.85,14.84,14.84,249600.0,10.0183,10.0183,10.0115,10.0115,249600.0
2006-08-11 11:10:00,14.84,14.86,14.83,14.84,860700.0,10.0115,10.025,10.0048,10.0115,860700.0
2006-08-11 11:20:00,14.84,14.85,14.83,14.84,690300.0,10.0115,10.0183,10.0048,10.0115,690300.0
2006-08-11 11:30:00,14.85,14.85,14.83,14.84,492300.0,10.0183,10.0183,10.0048,10.0115,492300.0
2006-08-11 11:40:00,14.84,14.84,14.82,14.82,355500.0,10.0115,10.0115,9.998,9.998,355500.0
2006-08-11 11:50:00,14.82,14.83,14.8,14.8,634200.0,9.998,10.0048,9.9845,9.9845,634200.0
2006-08-11 12:00:00,14.8,14.81,14.77,14.8,743400.0,9.9845,9.9913,9.9643,9.9845,743400.0
2006-08-11 12:10:00,14.81,14.81,14.78,14.79,277200.0,9.9913,9.9913,9.971,9.9778,277200.0
2006-08-11 12:20:00,14.8,14.81,14.79,14.8,218100.0,9.9845,9.9913,9.9778,9.9845,218100.0
2006-08-11 12:30:00,14.8,14.81,14.79,14.8,282600.0,9.9845,9.9913,9.9778,9.9845,282600.0
2006-08-11 12:40:00,14.81,14.82,14.8,14.82,319200.0,9.9913,9.998,9.9845,9.998,319200.0
2006-08-11 12:50:00,14.81,14.83,14.81,14.82,481800.0,9.9913,10.0048,9.9913,9.998,481800.0
2006-08-11 13:00:00,14.82,14.84,14.82,14.83,476400.0,9.998,10.0115,9.998,10.0048,476400.0
2006-08-11 13:10:00,14.83,14.83,14.82,14.82,462000.0,10.0048,10.0048,9.998,9.998,462000.0
2006-08-11 13:20:00,14.82,14.83,14.82,14.83,322800.0,9.998,10.0048,9.998,10.0048,322800.0
2006-08-11 13:30:00,14.83,14.83,14.83,14.83,203400.0,10.0048,10.0048,10.0048,10.0048,203400.0
2006-08-11 13:40:00,14.83,14.84,14.82,14.83,540300.0,10.0048,10.0115,9.998,10.0048,540300.0
2006-08-11 13:50:00,14.83,14.85,14.82,14.84,271500.0,10.0048,10.0183,9.998,10.0115,271500.0
2006-08-11 14:00:00,14.84,14.88,14.84,14.88,661200.0,10.0115,10.0385,10.0115,10.0385,661200.0
2006-08-11 14:10:00,14.88,14.9,14.86,14.89,553800.0,10.0385,10.052,10.025,10.0452,553800.0
2006-08-11 14:20:00,14.89,14.9,14.87,14.9,456000.0,10.0452,10.052,10.0317,10.052,456000.0
2006-08-11 14:30:00,14.9,14.91,14.89,14.91,591900.0,10.052,10.0587,10.0452,10.0587,591900.0
2006-08-11 14:40:00,14.91,14.93,14.91,14.93,762300.0,10.0587,10.0722,10.0587,10.0722,762300.0
2006-08-11 14:50:00,14.94,14.95,14.91,14.91,624300.0,10.079,10.0857,10.0587,10.0587,624300.0
2006-08-11 15:00:00,14.91,14.93,14.88,14.91,524100.0,10.0587,10.0722,10.0385,10.0587,524100.0
2006-08-11 15:10:00,14.91,14.91,14.86,14.86,438900.0,10.0587,10.0587,10.025,10.025,438900.0
2006-08-11 15:20:00,14.86,14.94,14.86,14.88,525900.0,10.025,10.079,10.025,10.0385,525900.0
2006-08-11 15:30:00,14.88,14.91,14.87,14.91,670500.0,10.0385,10.0587,10.0317,10.0587,670500.0
2006-08-11 15:40:00,14.91,14.91,14.87,14.87,609000.0,10.0587,10.0587,10.0317,10.0317,609000.0
2006-08-11 15:50:00,14.87,14.91,14.87,14.9,1374300.0,10.0317,10.0587,10.0317,10.052,1374300.0
2006-08-14 09:30:00,14.95,14.98,14.93,14.95,1133700.0,10.0857,10.106,10.0722,10.0857,1133700.0
2006-08-14 09:40:00,14.95,14.97,14.93,14.96,874500.0,10.0857,10.0992,10.0722,10.0925,874500.0
2006-08-14 09:50:00,14.96,14.96,14.94,14.95,1050300.0,10.0925,10.0925,10.079,10.0857,1050300.0
2006-08-14 10:00:00,14.95,14.96,14.91,14.95,944400.0,10.0857,10.0925,10.0587,10.0857,944400.0
2006-08-14 10:10:00,14.95,14.96,14.93,14.94,688800.0,10.0857,10.0925,10.0722,10.079,688800.0
2006-08-14 10:20:00,14.94,14.94,14.93,14.94,481200.0,10.079,10.079,10.0722,10.079,481200.0
2006-08-14 10:30:00,14.94,14.98,14.94,14.97,676500.0,10.079,10.106,10.079,10.0992,676500.0
2006-08-14 10:40:00,14.97,14.98,14.97,14.98,430200.0,10.0992,10.106,10.0992,10.106,430200.0
2006-08-14 10:50:00,14.98,15.03,14.98,15.03,1067100.0,10.106,10.1397,10.106,10.1397,1067100.0
2006-08-14 11:00:00,15.02,15.08,15.01,15.06,1744200.0,10.1329,10.1734,10.1262,10.1599,1744200.0
2006-08-14 11:10:00,15.06,15.08,15.05,15.07,675000.0,10.1599,10.1734,10.1532,10.1667,675000.0
2006-08-14 11:20:00,15.07,15.11,15.07,15.1,1813200.0,10.1667,10.1937,10.1667,10.1869,1813200.0
2006-08-14 11:30:00,15.1,15.11,15.07,15.08,464100.0,10.1869,10.1937,10.1667,10.1734,464100.0
2006-08-14 11:40:00,15.08,15.1,15.08,15.1,645900.0,10.1734,10.1869,10.1734,10.1869,645900.0
2006-08-14 11:50:00,15.1,15.14,15.1,15.13,809400.0,10.1869,10.2139,10.1869,10.2071,809400.0
2006-08-14 12:00:00,15.13,15.13,15.09,15.09,639000.0,10.2071,10.2071,10.1802,10.1802,639000.0
2006-08-14 12:10:00,15.08,15.1,15.06,15.09,553800.0,10.1734,10.1869,10.1599,10.1802,553800.0
2006-08-14 12:20:00,15.09,15.1,15.06,15.07,819300.0,10.1802,10.1869,10.1599,10.1667,819300.0
2006-08-14 12:30:00,15.07,15.07,15.06,15.06,401400.0,10.1667,10.1667,10.1599,10.1599,401400.0
2006-08-14 12:40:00,15.06,15.08,15.05,15.07,778800.0,10.1599,10.1734,10.1532,10.1667,778800.0
2006-08-14 12:50:00,15.07,15.08,15.0,15.01,926100.0,10.1667,10.1734,10.1194,10.1262,926100.0
2006-08-14 13:00:00,15.0,15.06,15.0,15.05,579600.0,10.1194,10.1599,10.1194,10.1532,579600.0
2006-08-14 13:10:00,15.05,15.05,15.03,15.04,339600.0,10.1532,10.1532,10.1397,10.1464,339600.0
2006-08-14 13:20:00,15.04,15.07,15.04,15.07,749100.0,10.1464,10.1667,10.1464,10.1667,749100.0
2006-08-14 13:30:00,15.07,15.08,15.07,15.08,337800.0,10.1667,10.1734,10.1667,10.1734,337800.0
2006-08-14 13:40:00,15.08,15.1,15.06,15.09,377700.0,10.1734,10.1869,10.1599,10.1802,377700.0
2006-08-14 13:50:00,15.09,15.1,15.07,15.08,332100.0,10.1802,10.1869,10.1667,10.1734,332100.0
2006-08-14 14:00:00,15.08,15.09,15.06,15.07,469500.0,10.1734,10.1802,10.1599,10.1667,469500.0
2006-08-14 14:10:00,15.07,15.07,15.05,15.06,532800.0,10.1667,10.1667,10.1532,10.1599,532800.0
2006-08-14 14:20:00,15.06,15.07,15.02,15.05,738300.0,10.1599,10.1667,10.1329,10.1532,738300.0
2006-08-14 14:30:00,15.05,15.09,15.05,15.07,538500.0,10.1532,10.1802,10.1532,10.1667,538500.0
2006-08-14 14:40:00,15.08,15.09,15.07,15.08,626700.0,10.1734,10.1802,10.1667,10.1734,626700.0
2006-08-14 14:50:00,15.08,15.09,15.04,15.05,606000.0,10.1734,10.1802,10.1464,10.1532,606000.0
2006-08-14 15:00:00,15.04,15.04,14.97,14.99,852900.0,10.1464,10.1464,10.0992,10.1127,852900.0
2006-08-14 15:10:00,14.99,15.02,14.94,14.98,1125900.0,10.1127,10.1329,10.079,10.106,1125900.0
2006-08-14 15:20:00,14.98,15.02,14.97,14.98,908400.0,10.106,10.1329,10.0992,10.106,908400.0
2006-08-14 15:30:00,14.98,14.98,14.94,14.94,1521300.0,10.106,10.106,10.079,10.079,1521300.0
2006-08-14 15:40:00,14.94,15.03,14.94,15.02,1343700.0,10.079,10.1397,10.079,10.1329,1343700.0
2006-08-14 15:50:00,15.03,15.05,15.0,15.0,2639700.0,10.1397,10.1532,10.1194,10.1194,2639700.0
2006-08-15 09:30:00,14.93,14.96,14.84,14.85,3146100.0,10.0722,10.0925,10.0115,10.0183,3146100.0
2006-08-15 09:40:00,14.85,14.88,14.8,14.82,2632200.0,10.0183,10.0385,9.9845,9.998,2632200.0
2006-08-15 09:50:00,14.82,14.82,14.71,14.74,2799000.0,9.998,9.998,9.9238,9.944,2799000.0
2006-08-15 10:00:00,14.73,14.8,14.72,14.8,2226900.0,9.9373,9.9845,9.9306,9.9845,2226900.0
2006-08-15 10:10:00,14.8,14.83,14.72,14.74,2459400.0,9.9845,10.0048,9.9306,9.944,2459400.0
2006-08-15 10:20:00,14.74,14.75,14.68,14.71,1973700.0,9.944,9.9508,9.9036,9.9238,1973700.0
2006-08-15 10:30:00,14.71,14.74,14.71,14.74,1255500.0,9.9238,9.944,9.9238,9.944,1255500.0
2006-08-15 10:40:00,14.74,14.77,14.73,14.75,1511100.0,9.944,9.9643,9.9373,9.9508,1511100.0
2006-08-15 10:50:00,14.75,14.81,14.74,14.76,2339400.0,9.9508,9.9913,9.944,9.9575,2339400.0
2006-08-15 11:00:00,14.76,14.8,14.76,14.79,2054100.0,9.9575,9.9845,9.9575,9.9778,2054100.0
2006-08-15 11:10:00,14.79,14.8,14.76,14.76,1513200.0,9.9778,9.9845,9.9575,9.9575,1513200.0
2006-08-15 11:20:00,14.76,14.78,14.74,14.78,1215900.0,9.9575,9.971,9.944,9.971,1215900.0
2006-08-15 11:30:00,14.78,14.78,14.74,14.74,949800.0,9.971,9.971,9.944,9.944,949800.0
2006-08-15 11:40:00,14.75,14.75,14.73,14.74,927300.0,9.9508,9.9508,9.9373,9.944,927300.0
2006-08-15 11:50:00,14.74,14.78,14.74,14.77,777300.0,9.944,9.971,9.944,9.9643,777300.0
2006-08-15 12:00:00,14.77,14.79,14.76,14.77,1097400.0,9.9643,9.9778,9.9575,9.9643,1097400.0
2006-08-15 12:10:00,14.78,14.79,14.77,14.78,713400.0,9.971,9.9778,9.9643,9.971,713400.0
2006-08-15 12:20:00,14.78,14.8,14.78,14.78,452400.0,9.971,9.9845,9.971,9.971,452400.0
2006-08-15 12:30:00,14.79,14.79,14.78,14.78,423300.0,9.9778,9.9778,9.971,9.971,423300.0
2006-08-15 12:40:00,14.78,14.79,14.77,14.78,573300.0,9.971,9.9778,9.9643,9.971,573300.0
2006-08-15 12:50:00,14.78,14.79,14.78,14.78,399900.0,9.971,9.9778,9.971,9.971,399900.0
2006-08-15 13:00:00,14.78,14.78,14.75,14.75,600900.0,9.971,9.971,9.9508,9.9508,600900.0
2006-08-15 13:10:00,14.75,14.75,14.72,14.74,761700.0,9.9508,9.9508,9.9306,9.944,761700.0
2006-08-15 13:20:00,14.74,14.75,14.72,14.72,654000.0,9.944,9.9508,9.9306,9.9306,654000.0
2006-08-15 13:30:00,14.72,14.74,14.72,14.72,445200.0,9.9306,9.944,9.9306,9.9306,445200.0
2006-08-15 13:40:00,14.72,14.73,14.71,14.72,759600.0,9.9306,9.9373,9.9238,9.9306,759600.0
2006-08-15 13:50:00,14.72,14.73,14.71,14.73,703500.0,9.9306,9.9373,9.9238,9.9373,703500.0
2006-08-15 14:00:00,14.73,14.74,14.73,14.74,1130700.0,9.9373,9.944,9.9373,9.944,1130700.0
2006-08-15 14:10:00,14.74,14.76,14.74,14.74,984300.0,9.944,9.9575,9.944,9.944,984300.0
2006-08-15 14:20:00,14.75,14.77,14.74,14.77,1104000.0,9.9508,9.9643,9.944,9.9643,1104000.0
2006-08-15 14:30:00,14.77,14.8,14.77,14.79,1506000.0,9.9643,9.9845,9.9643,9.9778,1506000.0
2006-08-15 14:40:00,14.79,14.82,14.79,14.82,2213700.0,9.9778,9.998,9.9778,9.998,2213700.0
2006-08-15 14:50:00,14.82,14.83,14.8,14.83,1183200.0,9.998,10.0048,9.9845,10.0048,1183200.0
2006-08-15 15:00:00,14.83,14.87,14.83,14.86,1689000.0,10.0048,10.0317,10.0048,10.025,1689000.0
2006-08-15 15:10:00,14.86,14.89,14.85,14.89,1820400.0,10.025,10.0452,10.0183,10.0452,1820400.0
2006-08-15 15:20:00,14.88,14.9,14.87,14.89,975300.0,10.0385,10.052,10.0317,10.0452,975300.0
2006-08-15 15:30:00,14.89,14.91,14.86,14.88,1628100.0,10.0452,10.0587,10.025,10.0385,1628100.0
2006-08-15 15:40:00,14.88,14.89,14.84,14.85,2057400.0,10.0385,10.0452,10.0115,10.0183,2057400.0
2006-08-15 15:50:00,14.85,14.88,14.82,14.84,2068200.0,10.0183,10.0385,9.998,10.0115,2068200.0
2006-08-16 09:30:00,14.85,14.86,14.76,14.77,1717500.0,10.056,10.0628,9.9951,10.0018,1717500.0
2006-08-16 09:40:00,14.77,14.8,14.73,14.73,1409700.0,10.0018,10.0222,9.9748,9.9748,1409700.0
2006-08-16 09:50:00,14.74,14.75,14.7,14.72,1675800.0,9.9815,9.9883,9.9544,9.968,1675800.0
2006-08-16 10:00:00,14.72,14.73,14.68,14.69,1224900.0,9.968,9.9748,9.9409,9.9477,1224900.0
2006-08-16 10:10:00,14.69,14.72,14.69,14.71,1425900.0,9.9477,9.968,9.9477,9.9612,1425900.0
2006-08-16 10:20:00,14.71,14.73,14.71,14.72,1277700.0,9.9612,9.9748,9.9612,9.968,1277700.0
2006-08-16 10:30:00,14.72,14.72,14.7,14.7,845700.0,9.968,9.968,9.9544,9.9544,845700.0
2006-08-16 10:40:00,14.7,14.75,14.7,14.74,699900.0,9.9544,9.9883,9.9544,9.9815,699900.0
2006-08-16 10:50:00,14.74,14.75,14.74,14.74,973500.0,9.9815,9.9883,9.9815,9.9815,973500.0
2006-08-16 11:00:00,14.74,14.76,14.74,14.74,904800.0,9.9815,9.9951,9.9815,9.9815,904800.0
2006-08-16 11:10:00,14.74,14.75,14.73,14.74,843900.0,9.9815,9.9883,9.9748,9.9815,843900.0
2006-08-16 11:20:00,14.74,14.76,14.73,14.76,618000.0,9.9815,9.9951,9.9748,9.9951,618000.0
2006-08-16 11:30:00,14.76,14.77,14.75,14.77,575400.0,9.9951,10.0018,9.9883,10.0018,575400.0
2006-08-16 11:40:00,14.77,14.82,14.77,14.81,814200.0,10.0018,10.0357,10.0018,10.0289,814200.0
2006-08-16 11:50:00,14.81,14.82,14.8,14.81,908400.0,10.0289,10.0357,10.0222,10.0289,908400.0
2006-08-16 12:00:00,14.8,14.84,14.8,14.84,714000.0,10.0222,10.0492,10.0222,10.0492,714000.0
2006-08-16 12:10:00,14.84,14.86,14.83,14.85,953100.0,10.0492,10.0628,10.0425,10.056,953100.0
2006-08-16 12:20:00,14.85,14.89,14.85,14.86,815100.0,10.056,10.0831,10.056,10.0628,815100.0
2006-08-16 12:30:00,14.86,14.87,14.84,14.84,837000.0,10.0628,10.0696,10.0492,10.0492,837000.0
2006-08-16 12:40:00,14.84,14.85,14.81,14.81,390900.0,10.0492,10.056,10.0289,10.0289,390900.0
2006-08-16 12:50:00,14.81,14.81,14.79,14.8,706500.0,10.0289,10.0289,10.0154,10.0222,706500.0
2006-08-16 13:00:00,14.8,14.82,14.78,14.82,414000.0,10.0222,10.0357,10.0086,10.0357,414000.0
2006-08-16 13:10:00,14.82,14.82,14.75,14.75,583500.0,10.0357,10.0357,9.9883,9.9883,583500.0
2006-08-16 13:20:00,14.75,14.79,14.75,14.78,613500.0,9.9883,10.0154,9.9883,10.0086,613500.0
2006-08-16 13:30:00,14.78,14.79,14.75,14.76,569100.0,10.0086,10.0154,9.9883,9.9951,569100.0
2006-08-16 13:40:00,14.75,14.76,14.75,14.76,551700.0,9.9883,9.9951,9.9883,9.9951,551700.0
2006-08-16 13:50:00,14.76,14.77,14.75,14.77,919800.0,9.9951,10.0018,9.9883,10.0018,919800.0
2006-08-16 14:00:00,14.77,14.78,14.75,14.77,729000.0,10.0018,10.0086,9.9883,10.0018,729000.0
2006-08-16 14:10:00,14.77,14.78,14.76,14.77,480900.0,10.0018,10.0086,9.9951,10.0018,480900.0
2006-08-16 14:20:00,14.77,14.78,14.75,14.75,962400.0,10.0018,10.0086,9.9883,9.9883,962400.0
2006-08-16 14:30:00,14.75,14.77,14.74,14.76,1045800.0,9.9883,10.0018,9.9815,9.9951,1045800.0
2006-08-16 14:40:00,14.75,14.77,14.75,14.75,677400.0,9.9883,10.0018,9.9883,9.9883,677400.0
2006-08-16 14:50:00,14.75,14.76,14.74,14.74,784500.0,9.9883,9.9951,9.9815,9.9815,784500.0
2006-08-16 15:00:00,14.75,14.76,14.74,14.75,781800.0,9.9883,9.9951,9.9815,9.9883,781800.0
2006-08-16 15:10:00,14.75,14.75,14.73,14.75,999000.0,9.9883,9.9883,9.9748,9.9883,999000.0
2006-08-16 15:20:00,14.75,14.77,14.75,14.77,1859400.0,9.9883,10.0018,9.9883,10.0018,1859400.0
2006-08-16 15:30:00,14.76,14.8,14.76,14.77,1629900.0,9.9951,10.0222,9.9951,10.0018,1629900.0
2006-08-16 15:40:00,14.77,14.81,14.77,14.8,2598000.0,10.0018,10.0289,10.0018,10.0222,2598000.0
2006-08-16 15:50:00,14.8,14.82,14.79,14.81,2432700.0,10.0222,10.0357,10.0154,10.0289,2432700.0
2006-08-17 09:30:00,14.83,14.86,14.82,14.84,1565400.0,10.0425,10.0628,10.0357,10.0492,1565400.0
2006-08-17 09:40:00,14.84,14.85,14.79,14.81,2210400.0,10.0492,10.056,10.0154,10.0289,2210400.0
2006-08-17 09:50:00,14.8,14.82,14.78,14.82,936300.0,10.0222,10.0357,10.0086,10.0357,936300.0
2006-08-17 10:00:00,14.82,14.83,14.79,14.82,1005600.0,10.0357,10.0425,10.0154,10.0357,1005600.0
2006-08-17 10:10:00,14.82,14.83,14.79,14.79,1713000.0,10.0357,10.0425,10.0154,10.0154,1713000.0
2006-08-17 10:20:00,14.79,14.82,14.78,14.81,1349700.0,10.0154,10.0357,10.0086,10.0289,1349700.0
2006-08-17 10:30:00,14.81,14.83,14.81,14.83,1507200.0,10.0289,10.0425,10.0289,10.0425,1507200.0
2006-08-17 10:40:00,14.83,14.89,14.83,14.88,1316100.0,10.0425,10.0831,10.0425,10.0763,1316100.0
2006-08-17 10:50:00,14.88,14.89,14.88,14.89,778800.0,10.0763,10.0831,10.0763,10.0831,778800.0
2006-08-17 11:00:00,14.89,14.89,14.86,14.87,853800.0,10.0831,10.0831,10.0628,10.0696,853800.0
2006-08-17 11:10:00,14.87,14.91,14.87,14.91,697800.0,10.0696,10.0967,10.0696,10.0967,697800.0
2006-08-17 11:20:00,14.91,14.97,14.91,14.96,1251900.0,10.0967,10.1373,10.0967,10.1305,1251900.0
2006-08-17 11:30:00,14.96,14.99,14.95,14.96,1479000.0,10.1305,10.1508,10.1237,10.1305,1479000.0
2006-08-17 11:40:00,14.96,15.0,14.96,15.0,1159500.0,10.1305,10.1576,10.1305,10.1576,1159500.0
2006-08-17 11:50:00,15.0,15.0,14.96,14.96,1009500.0,10.1576,10.1576,10.1305,10.1305,1009500.0
2006-08-17 12:00:00,14.96,14.96,14.9,14.93,1572900.0,10.1305,10.1305,10.0899,10.1102,1572900.0
2006-08-17 12:10:00,14.93,14.96,14.93,14.95,798600.0,10.1102,10.1305,10.1102,10.1237,798600.0
2006-08-17 12:20:00,14.95,14.98,14.95,14.97,720900.0,10.1237,10.1441,10.1237,10.1373,720900.0
2006-08-17 12:30:00,14.97,14.97,14.96,14.97,451500.0,10.1373,10.1373,10.1305,10.1373,451500.0
2006-08-17 12:40:00,14.97,14.97,14.96,14.97,468900.0,10.1373,10.1373,10.1305,10.1373,468900.0
2006-08-17 12:50:00,14.97,14.97,14.96,14.97,571800.0,10.1373,10.1373,10.1305,10.1373,571800.0
2006-08-17 13:00:00,14.97,14.97,14.96,14.97,286800.0,10.1373,10.1373,10.1305,10.1373,286800.0
2006-08-17 13:10:00,14.97,14.97,14.96,14.97,400800.0,10.1373,10.1373,10.1305,10.1373,400800.0
2006-08-17 13:20:00,14.97,14.98,14.96,14.96,574200.0,10.1373,10.1441,10.1305,10.1305,574200.0
2006-08-17 13:30:00,14.96,14.97,14.96,14.96,444600.0,10.1305,10.1373,10.1305,10.1305,444600.0
2006-08-17 13:40:00,14.96,14.96,14.94,14.95,945900.0,10.1305,10.1305,10.117,10.1237,945900.0
2006-08-17 13:50:00,14.95,14.96,14.92,14.93,644700.0,10.1237,10.1305,10.1034,10.1102,644700.0
2006-08-17 14:00:00,14.93,14.94,14.89,14.9,872700.0,10.1102,10.117,10.0831,10.0899,872700.0
2006-08-17 14:10:00,14.9,14.9,14.86,14.87,512700.0,10.0899,10.0899,10.0628,10.0696,512700.0
2006-08-17 14:20:00,14.87,14.87,14.85,14.85,659100.0,10.0696,10.0696,10.056,10.056,659100.0
2006-08-17 14:30:00,14.85,14.92,14.85,14.91,809100.0,10.056,10.1034,10.056,10.0967,809100.0
2006-08-17 14:40:00,14.91,14.92,14.9,14.91,356700.0,10.0967,10.1034,10.0899,10.0967,356700.0
2006-08-17 14:50:00,14.92,14.95,14.91,14.93,504600.0,10.1034,10.1237,10.0967,10.1102,504600.0
2006-08-17 15:00:00,14.93,14.94,14.9,14.91,541500.0,10.1102,10.117,10.0899,10.0967,541500.0
2006-08-17 15:10:00,14.91,14.92,14.9,14.92,541500.0,10.0967,10.1034,10.0899,10.1034,541500.0
2006-08-17 15:20:00,14.92,14.92,14.91,14.91,577500.0,10.1034,10.1034,10.0967,10.0967,577500.0
2006-08-17 15:30:00,14.91,14.91,14.86,14.86,780900.0,10.0967,10.0967,10.0628,10.0628,780900.0
2006-08-17 15:40:00,14.87,14.9,14.86,14.89,1129200.0,10.0696,10.0899,10.0628,10.0831,1129200.0
2006-08-17 15:50:00,14.89,14.89,14.87,14.88,1149900.0,10.0831,10.0831,10.0696,10.0763,1149900.0
2006-08-18 09:30:00,14.91,14.91,14.87,14.88,3099000.0,10.0967,10.0967,10.0696,10.0763,3099000.0
2006-08-18 09:40:00,14.88,14.89,14.83,14.84,903900.0,10.0763,10.0831,10.0425,10.0492,903900.0
2006-08-18 09:50:00,14.84,14.84,14.78,14.79,1061400.0,10.0492,10.0492,10.0086,10.0154,1061400.0
2006-08-18 10:00:00,14.79,14.82,14.79,14.8,675900.0,10.0154,10.0357,10.0154,10.0222,675900.0
2006-08-18 10:10:00,14.79,14.8,14.77,14.79,943500.0,10.0154,10.0222,10.0018,10.0154,943500.0
2006-08-18 10:20:00,14.79,14.84,14.79,14.83,663900.0,10.0154,10.0492,10.0154,10.0425,663900.0
2006-08-18 10:30:00,14.83,14.86,14.81,14.85,718500.0,10.0425,10.0628,10.0289,10.056,718500.0
2006-08-18 10:40:00,14.85,14.87,14.84,14.84,506400.0,10.056,10.0696,10.0492,10.0492,506400.0
2006-08-18 10:50:00,14.84,14.85,14.82,14.84,520800.0,10.0492,10.056,10.0357,10.0492,520800.0
2006-08-18 11:00:00,14.85,14.86,14.84,14.84,635700.0,10.056,10.0628,10.0492,10.0492,635700.0
2006-08-18 11:10:00,14.84,14.85,14.81,14.81,381000.0,10.0492,10.056,10.0289,10.0289,381000.0
2006-08-18 11:20:00,14.82,14.84,14.81,14.84,342000.0,10.0357,10.0492,10.0289,10.0492,342000.0
2006-08-18 11:30:00,14.84,14.84,14.81,14.81,476100.0,10.0492,10.0492,10.0289,10.0289,476100.0
2006-08-18 11:40:00,14.81,14.83,14.81,14.82,344400.0,10.0289,10.0425,10.0289,10.0357,344400.0
2006-08-18 11:50:00,14.82,14.82,14.8,14.81,294600.0,10.0357,10.0357,10.0222,10.0289,294600.0
2006-08-18 12:00:00,14.81,14.82,14.8,14.81,365400.0,10.0289,10.0357,10.0222,10.0289,365400.0
2006-08-18 12:10:00,14.81,14.81,14.79,14.8,352500.0,10.0289,10.0289,10.0154,10.0222,352500.0
2006-08-18 12:20:00,14.8,14.82,14.8,14.81,327000.0,10.0222,10.0357,10.0222,10.0289,327000.0
2006-08-18 12:30:00,14.81,14.82,14.8,14.8,328200.0,10.0289,10.0357,10.0222,10.0222,328200.0
2006-08-18 12:40:00,14.8,14.81,14.8,14.81,180600.0,10.0222,10.0289,10.0222,10.0289,180600.0
2006-08-18 12:50:00,14.8,14.81,14.79,14.79,248100.0,10.0222,10.0289,10.0154,10.0154,248100.0
2006-08-18 13:00:00,14.79,14.8,14.78,14.79,422700.0,10.0154,10.0222,10.0086,10.0154,422700.0
2006-08-18 13:10:00,14.79,14.81,14.79,14.81,234900.0,10.0154,10.0289,10.0154,10.0289,234900.0
2006-08-18 13:20:00,14.81,14.82,14.8,14.8,347400.0,10.0289,10.0357,10.0222,10.0222,347400.0
2006-08-18 13:30:00,14.81,14.82,14.8,14.82,188400.0,10.0289,10.0357,10.0222,10.0357,188400.0
2006-08-18 13:40:00,14.82,14.83,14.81,14.82,339900.0,10.0357,10.0425,10.0289,10.0357,339900.0
2006-08-18 13:50:00,14.81,14.82,14.8,14.81,258000.0,10.0289,10.0357,10.0222,10.0289,258000.0
2006-08-18 14:00:00,14.81,14.82,14.8,14.82,224400.0,10.0289,10.0357,10.0222,10.0357,224400.0
2006-08-18 14:10:00,14.82,14.83,14.82,14.82,938400.0,10.0357,10.0425,10.0357,10.0357,938400.0
2006-08-18 14:20:00,14.82,14.82,14.8,14.81,377100.0,10.0357,10.0357,10.0222,10.0289,377100.0
2006-08-18 14:30:00,14.81,14.82,14.8,14.8,387600.0,10.0289,10.0357,10.0222,10.0222,387600.0
2006-08-18 14:40:00,14.8,14.82,14.8,14.8,525600.0,10.0222,10.0357,10.0222,10.0222,525600.0
2006-08-18 14:50:00,14.8,14.82,14.8,14.81,523200.0,10.0222,10.0357,10.0222,10.0289,523200.0
2006-08-18 15:00:00,14.81,14.82,14.81,14.82,362100.0,10.0289,10.0357,10.0289,10.0357,362100.0
2006-08-18 15:10:00,14.82,14.82,14.81,14.82,409500.0,10.0357,10.0357,10.0289,10.0357,409500.0
2006-08-18 15:20:00,14.82,14.82,14.81,14.82,560100.0,10.0357,10.0357,10.0289,10.0357,560100.0
2006-08-18 15:30:00,14.82,14.83,14.8,14.81,679200.0,10.0357,10.0425,10.0222,10.0289,679200.0
2006-08-18 15:40:00,14.82,14.83,14.81,14.83,1095300.0,10.0357,10.0425,10.0289,10.0425,1095300.0
2006-08-18 15:50:00,14.83,14.84,14.82,14.83,2029500.0,10.0425,10.0492,10.0357,10.0425,2029500.0
2006-08-21 09:30:00,14.77,14.77,14.73,14.74,1379700.0,10.0018,10.0018,9.9748,9.9815,1379700.0
2006-08-21 09:40:00,14.75,14.75,14.71,14.72,994200.0,9.9883,9.9883,9.9612,9.968,994200.0
2006-08-21 09:50:00,14.71,14.73,14.7,14.72,673500.0,9.9612,9.9748,9.9544,9.968,673500.0
2006-08-21 10:00:00,14.72,14.73,14.68,14.71,932400.0,9.968,9.9748,9.9409,9.9612,932400.0
2006-08-21 10:10:00,14.71,14.75,14.71,14.74,574800.0,9.9612,9.9883,9.9612,9.9815,574800.0
2006-08-21 10:20:00,14.74,14.75,14.73,14.75,766800.0,9.9815,9.9883,9.9748,9.9883,766800.0
2006-08-21 10:30:00,14.75,14.77,14.74,14.76,564300.0,9.9883,10.0018,9.9815,9.9951,564300.0
2006-08-21 10:40:00,14.76,14.79,14.74,14.75,893100.0,9.9951,10.0154,9.9815,9.9883,893100.0
2006-08-21 10:50:00,14.76,14.76,14.74,14.74,356400.0,9.9951,9.9951,9.9815,9.9815,356400.0
2006-08-21 11:00:00,14.74,14.74,14.72,14.73,552000.0,9.9815,9.9815,9.968,9.9748,552000.0
2006-08-21 11:10:00,14.73,14.74,14.72,14.73,589500.0,9.9748,9.9815,9.968,9.9748,589500.0
2006-08-21 11:20:00,14.73,14.73,14.71,14.71,437400.0,9.9748,9.9748,9.9612,9.9612,437400.0
2006-08-21 11:30:00,14.71,14.73,14.71,14.72,396300.0,9.9612,9.9748,9.9612,9.968,396300.0
2006-08-21 11:40:00,14.72,14.73,14.71,14.71,415500.0,9.968,9.9748,9.9612,9.9612,415500.0
2006-08-21 11:50:00,14.71,14.72,14.7,14.7,333300.0,9.9612,9.968,9.9544,9.9544,333300.0
2006-08-21 12:00:00,14.7,14.71,14.69,14.7,579900.0,9.9544,9.9612,9.9477,9.9544,579900.0
2006-08-21 12:10:00,14.7,14.7,14.68,14.69,537900.0,9.9544,9.9544,9.9409,9.9477,537900.0
2006-08-21 12:20:00,14.69,14.71,14.69,14.7,371100.0,9.9477,9.9612,9.9477,9.9544,371100.0
2006-08-21 12:30:00,14.7,14.71,14.7,14.71,358800.0,9.9544,9.9612,9.9544,9.9612,358800.0
2006-08-21 12:40:00,14.71,14.71,14.7,14.71,405000.0,9.9612,9.9612,9.9544,9.9612,405000.0
2006-08-21 12:50:00,14.7,14.71,14.7,14.7,225900.0,9.9544,9.9612,9.9544,9.9544,225900.0
2006-08-21 13:00:00,14.7,14.72,14.7,14.72,448500.0,9.9544,9.968,9.9544,9.968,448500.0
2006-08-21 13:10:00,14.72,14.72,14.69,14.7,407100.0,9.968,9.968,9.9477,9.9544,407100.0
2006-08-21 13:20:00,14.7,14.7,14.69,14.69,396600.0,9.9544,9.9544,9.9477,9.9477,396600.0
2006-08-21 13:30:00,14.7,14.7,14.68,14.69,474000.0,9.9544,9.9544,9.9409,9.9477,474000.0
2006-08-21 13:40:00,14.69,14.69,14.68,14.68,415500.0,9.9477,9.9477,9.9409,9.9409,415500.0
2006-08-21 13:50:00,14.68,14.7,14.67,14.7,539100.0,9.9409,9.9544,9.9341,9.9544,539100.0
2006-08-21 14:00:00,14.7,14.7,14.68,14.69,467100.0,9.9544,9.9544,9.9409,9.9477,467100.0
2006-08-21 14:10:00,14.69,14.69,14.68,14.69,646500.0,9.9477,9.9477,9.9409,9.9477,646500.0
2006-08-21 14:20:00,14.69,14.7,14.69,14.7,447000.0,9.9477,9.9544,9.9477,9.9544,447000.0
2006-08-21 14:30:00,14.69,14.72,14.69,14.71,719700.0,9.9477,9.968,9.9477,9.9612,719700.0
2006-08-21 14:40:00,14.71,14.72,14.69,14.7,555600.0,9.9612,9.968,9.9477,9.9544,555600.0
2006-08-21 14:50:00,14.7,14.71,14.7,14.71,466200.0,9.9544,9.9612,9.9544,9.9612,466200.0
2006-08-21 15:00:00,14.71,14.72,14.7,14.71,569700.0,9.9612,9.968,9.9544,9.9612,569700.0
2006-08-21 15:10:00,14.71,14.71,14.7,14.7,714000.0,9.9612,9.9612,9.9544,9.9544,714000.0
2006-08-21 15:20:00,14.7,14.72,14.7,14.71,925800.0,9.9544,9.968,9.9544,9.9612,925800.0
2006-08-21 15:30:00,14.71,14.72,14.69,14.71,1219800.0,9.9612,9.968,9.9477,9.9612,1219800.0
2006-08-21 15:40:00,14.71,14.71,14.69,14.69,1244700.0,9.9612,9.9612,9.9477,9.9477,1244700.0
2006-08-21 15:50:00,14.69,14.71,14.68,14.7,1771200.0,9.9477,9.9612,9.9409,9.9544,1771200.0
2006-08-22 09:30:00,14.73,14.76,14.7,14.75,2208600.0,9.9748,9.9951,9.9544,9.9883,2208600.0
2006-08-22 09:40:00,14.75,14.79,14.75,14.78,962700.0,9.9883,10.0154,9.9883,10.0086,962700.0
2006-08-22 09:50:00,14.78,14.78,14.71,14.73,643800.0,10.0086,10.0086,9.9612,9.9748,643800.0
2006-08-22 10:00:00,14.73,14.75,14.72,14.73,460500.0,9.9748,9.9883,9.968,9.9748,460500.0
2006-08-22 10:10:00,14.73,14.77,14.73,14.75,432900.0,9.9748,10.0018,9.9748,9.9883,432900.0
2006-08-22 10:20:00,14.75,14.77,14.74,14.75,676200.0,9.9883,10.0018,9.9815,9.9883,676200.0
2006-08-22 10:30:00,14.74,14.75,14.73,14.73,350100.0,9.9815,9.9883,9.9748,9.9748,350100.0
2006-08-22 10:40:00,14.73,14.75,14.72,14.72,573900.0,9.9748,9.9883,9.968,9.968,573900.0
2006-08-22 10:50:00,14.72,14.73,14.72,14.72,492000.0,9.968,9.9748,9.968,9.968,492000.0
2006-08-22 11:00:00,14.72,14.73,14.7,14.71,618000.0,9.968,9.9748,9.9544,9.9612,618000.0
2006-08-22 11:10:00,14.71,14.72,14.7,14.71,532800.0,9.9612,9.968,9.9544,9.9612,532800.0
2006-08-22 11:20:00,14.71,14.72,14.71,14.72,424200.0,9.9612,9.968,9.9612,9.968,424200.0
2006-08-22 11:30:00,14.72,14.74,14.71,14.72,516600.0,9.968,9.9815,9.9612,9.968,516600.0
2006-08-22 11:40:00,14.71,14.73,14.71,14.71,368100.0,9.9612,9.9748,9.9612,9.9612,368100.0
2006-08-22 11:50:00,14.71,14.71,14.7,14.7,285300.0,9.9612,9.9612,9.9544,9.9544,285300.0
2006-08-22 12:00:00,14.71,14.72,14.69,14.7,501600.0,9.9612,9.968,9.9477,9.9544,501600.0
2006-08-22 12:10:00,14.7,14.71,14.69,14.7,387900.0,9.9544,9.9612,9.9477,9.9544,387900.0
2006-08-22 12:20:00,14.7,14.7,14.67,14.68,401400.0,9.9544,9.9544,9.9341,9.9409,401400.0
2006-08-22 12:30:00,14.68,14.69,14.68,14.69,198000.0,9.9409,9.9477,9.9409,9.9477,198000.0
2006-08-22 12:40:00,14.69,14.69,14.68,14.68,148800.0,9.9477,9.9477,9.9409,9.9409,148800.0
2006-08-22 12:50:00,14.69,14.69,14.68,14.69,175200.0,9.9477,9.9477,9.9409,9.9477,175200.0
2006-08-22 13:00:00,14.69,14.69,14.67,14.67,462300.0,9.9477,9.9477,9.9341,9.9341,462300.0
2006-08-22 13:10:00,14.68,14.68,14.67,14.67,746700.0,9.9409,9.9409,9.9341,9.9341,746700.0
2006-08-22 13:20:00,14.67,14.69,14.67,14.68,495900.0,9.9341,9.9477,9.9341,9.9409,495900.0
2006-08-22 13:30:00,14.68,14.7,14.67,14.69,1518000.0,9.9409,9.9544,9.9341,9.9477,1518000.0
2006-08-22 13:40:00,14.69,14.69,14.66,14.68,620100.0,9.9477,9.9477,9.9274,9.9409,620100.0
2006-08-22 13:50:00,14.68,14.7,14.68,14.68,278400.0,9.9409,9.9544,9.9409,9.9409,278400.0
2006-08-22 14:00:00,14.68,14.69,14.66,14.67,345600.0,9.9409,9.9477,9.9274,9.9341,345600.0
2006-08-22 14:10:00,14.67,14.69,14.66,14.68,429000.0,9.9341,9.9477,9.9274,9.9409,429000.0
2006-08-22 14:20:00,14.69,14.69,14.66,14.67,315000.0,9.9477,9.9477,9.9274,9.9341,315000.0
2006-08-22 14:30:00,14.67,14.69,14.67,14.68,271500.0,9.9341,9.9477,9.9341,9.9409,271500.0
2006-08-22 14:40:00,14.68,14.7,14.68,14.69,939600.0,9.9409,9.9544,9.9409,9.9477,939600.0
2006-08-22 14:50:00,14.69,14.7,14.68,14.7,319800.0,9.9477,9.9544,9.9409,9.9544,319800.0
2006-08-22 15:00:00,14.7,14.71,14.69,14.7,514800.0,9.9544,9.9612,9.9477,9.9544,514800.0
2006-08-22 15:10:00,14.69,14.72,14.69,14.71,783300.0,9.9477,9.968,9.9477,9.9612,783300.0
2006-08-22 15:20:00,14.7,14.72,14.7,14.71,669300.0,9.9544,9.968,9.9544,9.9612,669300.0
2006-08-22 15:30:00,14.71,14.71,14.69,14.69,465900.0,9.9612,9.9612,9.9477,9.9477,465900.0
2006-08-22 15:40:00,14.69,14.71,14.69,14.7,724800.0,9.9477,9.9612,9.9477,9.9544,724800.0
2006-08-22 15:50:00,14.7,14.7,14.68,14.69,1149300.0,9.9544,9.9544,9.9409,9.9477,1149300.0
2006-08-23 09:30:00,14.7,14.72,14.67,14.68,992700.0,9.9544,9.968,9.9341,9.9409,992700.0
2006-08-23 09:40:00,14.69,14.7,14.67,14.67,534300.0,9.9477,9.9544,9.9341,9.9341,534300.0
2006-08-23 09:50:00,14.68,14.68,14.66,14.67,732000.0,9.9409,9.9409,9.9274,9.9341,732000.0
2006-08-23 10:00:00,14.67,14.67,14.61,14.61,1024200.0,9.9341,9.9341,9.8935,9.8935,1024200.0
2006-08-23 10:10:00,14.61,14.62,14.58,14.59,1503900.0,9.8935,9.9003,9.8732,9.88,1503900.0
2006-08-23 10:20:00,14.59,14.62,14.59,14.59,802500.0,9.88,9.9003,9.88,9.88,802500.0
2006-08-23 10:30:00,14.58,14.61,14.58,14.58,788400.0,9.8732,9.8935,9.8732,9.8732,788400.0
2006-08-23 10:40:00,14.59,14.59,14.57,14.57,584700.0,9.88,9.88,9.8664,9.8664,584700.0
2006-08-23 10:50:00,14.57,14.58,14.56,14.58,539100.0,9.8664,9.8732,9.8596,9.8732,539100.0
2006-08-23 11:00:00,14.58,14.59,14.56,14.56,609000.0,9.8732,9.88,9.8596,9.8596,609000.0
2006-08-23 11:10:00,14.56,14.57,14.54,14.54,632400.0,9.8596,9.8664,9.8461,9.8461,632400.0
2006-08-23 11:20:00,14.54,14.56,14.53,14.53,770100.0,9.8461,9.8596,9.8393,9.8393,770100.0
2006-08-23 11:30:00,14.53,14.54,14.51,14.52,554700.0,9.8393,9.8461,9.8258,9.8326,554700.0
2006-08-23 11:40:00,14.52,14.58,14.52,14.57,880800.0,9.8326,9.8732,9.8326,9.8664,880800.0
2006-08-23 11:50:00,14.57,14.61,14.57,14.6,781800.0,9.8664,9.8935,9.8664,9.8867,781800.0
2006-08-23 12:00:00,14.6,14.6,14.58,14.59,505500.0,9.8867,9.8867,9.8732,9.88,505500.0
2006-08-23 12:10:00,14.58,14.59,14.56,14.57,562500.0,9.8732,9.88,9.8596,9.8664,562500.0
2006-08-23 12:20:00,14.57,14.57,14.56,14.57,642000.0,9.8664,9.8664,9.8596,9.8664,642000.0
2006-08-23 12:30:00,14.57,14.58,14.57,14.58,164400.0,9.8664,9.8732,9.8664,9.8732,164400.0
2006-08-23 12:40:00,14.58,14.58,14.57,14.58,231600.0,9.8732,9.8732,9.8664,9.8732,231600.0
2006-08-23 12:50:00,14.57,14.59,14.57,14.59,320700.0,9.8664,9.88,9.8664,9.88,320700.0
2006-08-23 13:00:00,14.59,14.59,14.57,14.57,294900.0,9.88,9.88,9.8664,9.8664,294900.0
2006-08-23 13:10:00,14.57,14.57,14.56,14.56,260400.0,9.8664,9.8664,9.8596,9.8596,260400.0
2006-08-23 13:20:00,14.56,14.56,14.55,14.56,251100.0,9.8596,9.8596,9.8529,9.8596,251100.0
2006-08-23 13:30:00,14.56,14.56,14.53,14.54,431700.0,9.8596,9.8596,9.8393,9.8461,431700.0
2006-08-23 13:40:00,14.54,14.55,14.51,14.51,595500.0,9.8461,9.8529,9.8258,9.8258,595500.0
2006-08-23 13:50:00,14.51,14.53,14.51,14.53,439800.0,9.8258,9.8393,9.8258,9.8393,439800.0
2006-08-23 14:00:00,14.53,14.53,14.52,14.53,646200.0,9.8393,9.8393,9.8326,9.8393,646200.0
2006-08-23 14:10:00,14.53,14.53,14.51,14.51,552300.0,9.8393,9.8393,9.8258,9.8258,552300.0
2006-08-23 14:20:00,14.51,14.52,14.5,14.51,1305300.0,9.8258,9.8326,9.819,9.8258,1305300.0
2006-08-23 14:30:00,14.51,14.54,14.5,14.53,679200.0,9.8258,9.8461,9.819,9.8393,679200.0
2006-08-23 14:40:00,14.53,14.53,14.51,14.51,346500.0,9.8393,9.8393,9.8258,9.8258,346500.0
2006-08-23 14:50:00,14.51,14.52,14.49,14.5,689400.0,9.8258,9.8326,9.8122,9.819,689400.0
2006-08-23 15:00:00,14.5,14.53,14.5,14.52,612900.0,9.819,9.8393,9.819,9.8326,612900.0
2006-08-23 15:10:00,14.52,14.53,14.51,14.52,830400.0,9.8326,9.8393,9.8258,9.8326,830400.0
2006-08-23 15:20:00,14.52,14.54,14.51,14.53,726000.0,9.8326,9.8461,9.8258,9.8393,726000.0
2006-08-23 15:30:00,14.53,14.58,14.53,14.56,1482900.0,9.8393,9.8732,9.8393,9.8596,1482900.0
2006-08-23 15:40:00,14.56,14.58,14.54,14.56,1531500.0,9.8596,9.8732,9.8461,9.8596,1531500.0
2006-08-23 15:50:00,14.56,14.59,14.56,14.58,1939800.0,9.8596,9.88,9.8596,9.8732,1939800.0
2006-08-24 09:30:00,14.65,14.65,14.58,14.6,923700.0,9.9206,9.9206,9.8732,9.8867,923700.0
2006-08-24 09:40:00,14.6,14.62,14.57,14.6,919500.0,9.8867,9.9003,9.8664,9.8867,919500.0
2006-08-24 09:50:00,14.59,14.63,14.56,14.63,1311300.0,9.88,9.907,9.8596,9.907,1311300.0
2006-08-24 10:00:00,14.63,14.63,14.58,14.59,786600.0,9.907,9.907,9.8732,9.88,786600.0
2006-08-24 10:10:00,14.59,14.65,14.59,14.64,791100.0,9.88,9.9206,9.88,9.9138,791100.0
2006-08-24 10:20:00,14.64,14.64,14.57,14.58,603000.0,9.9138,9.9138,9.8664,9.8732,603000.0
2006-08-24 10:30:00,14.58,14.6,14.57,14.59,608400.0,9.8732,9.8867,9.8664,9.88,608400.0
2006-08-24 10:40:00,14.59,14.62,14.58,14.62,469500.0,9.88,9.9003,9.8732,9.9003,469500.0
2006-08-24 10:50:00,14.62,14.64,14.62,14.64,445500.0,9.9003,9.9138,9.9003,9.9138,445500.0
2006-08-24 11:00:00,14.63,14.64,14.61,14.62,549300.0,9.907,9.9138,9.8935,9.9003,549300.0
2006-08-24 11:10:00,14.62,14.62,14.59,14.59,363000.0,9.9003,9.9003,9.88,9.88,363000.0
2006-08-24 11:20:00,14.59,14.62,14.59,14.61,387300.0,9.88,9.9003,9.88,9.8935,387300.0
2006-08-24 11:30:00,14.61,14.62,14.61,14.61,380400.0,9.8935,9.9003,9.8935,9.8935,380400.0
2006-08-24 11:40:00,14.61,14.62,14.57,14.61,331200.0,9.8935,9.9003,9.8664,9.8935,331200.0
2006-08-24 11:50:00,14.61,14.62,14.6,14.61,281400.0,9.8935,9.9003,9.8867,9.8935,281400.0
2006-08-24 12:00:00,14.61,14.61,14.57,14.57,412200.0,9.8935,9.8935,9.8664,9.8664,412200.0
2006-08-24 12:10:00,14.57,14.59,14.57,14.58,240300.0,9.8664,9.88,9.8664,9.8732,240300.0
2006-08-24 12:20:00,14.58,14.59,14.57,14.58,328500.0,9.8732,9.88,9.8664,9.8732,328500.0
2006-08-24 12:30:00,14.58,14.58,14.56,14.58,368400.0,9.8732,9.8732,9.8596,9.8732,368400.0
2006-08-24 12:40:00,14.58,14.59,14.57,14.57,274500.0,9.8732,9.88,9.8664,9.8664,274500.0
2006-08-24 12:50:00,14.57,14.59,14.57,14.58,223200.0,9.8664,9.88,9.8664,9.8732,223200.0
2006-08-24 13:00:00,14.58,14.59,14.57,14.57,409500.0,9.8732,9.88,9.8664,9.8664,409500.0
2006-08-24 13:10:00,14.57,14.58,14.56,14.57,172500.0,9.8664,9.8732,9.8596,9.8664,172500.0
2006-08-24 13:20:00,14.57,14.59,14.57,14.57,325500.0,9.8664,9.88,9.8664,9.8664,325500.0
2006-08-24 13:30:00,14.58,14.58,14.56,14.56,323700.0,9.8732,9.8732,9.8596,9.8596,323700.0
2006-08-24 13:40:00,14.56,14.56,14.55,14.55,281100.0,9.8596,9.8596,9.8529,9.8529,281100.0
2006-08-24 13:50:00,14.55,14.59,14.55,14.58,330000.0,9.8529,9.88,9.8529,9.8732,330000.0
2006-08-24 14:00:00,14.58,14.59,14.58,14.59,304200.0,9.8732,9.88,9.8732,9.88,304200.0
2006-08-24 14:10:00,14.58,14.6,14.58,14.58,399000.0,9.8732,9.8867,9.8732,9.8732,399000.0
2006-08-24 14:20:00,14.58,14.6,14.58,14.6,327300.0,9.8732,9.8867,9.8732,9.8867,327300.0
2006-08-24 14:30:00,14.6,14.62,14.6,14.62,359700.0,9.8867,9.9003,9.8867,9.9003,359700.0
2006-08-24 14:40:00,14.62,14.62,14.6,14.61,392100.0,9.9003,9.9003,9.8867,9.8935,392100.0
2006-08-24 14:50:00,14.61,14.63,14.6,14.63,336300.0,9.8935,9.907,9.8867,9.907,336300.0
2006-08-24 15:00:00,14.63,14.63,14.61,14.62,430800.0,9.907,9.907,9.8935,9.9003,430800.0
2006-08-24 15:10:00,14.62,14.62,14.58,14.59,665700.0,9.9003,9.9003,9.8732,9.88,665700.0
2006-08-24 15:20:00,14.58,14.59,14.57,14.59,885900.0,9.8732,9.88,9.8664,9.88,885900.0
2006-08-24 15:30:00,14.58,14.59,14.57,14.59,690000.0,9.8732,9.88,9.8664,9.88,690000.0
2006-08-24 15:40:00,14.59,14.59,14.57,14.58,837000.0,9.88,9.88,9.8664,9.8732,837000.0
2006-08-24 15:50:00,14.58,14.59,14.57,14.58,1377000.0,9.8732,9.88,9.8664,9.8732,1377000.0
2006-08-25 09:30:00,14.53,14.56,14.51,14.55,849300.0,9.8393,9.8596,9.8258,9.8529,849300.0
2006-08-25 09:40:00,14.55,14.59,14.55,14.57,1005600.0,9.8529,9.88,9.8529,9.8664,1005600.0
2006-08-25 09:50:00,14.57,14.61,14.56,14.58,723600.0,9.8664,9.8935,9.8596,9.8732,723600.0
2006-08-25 10:00:00,14.58,14.64,14.56,14.59,883800.0,9.8732,9.9138,9.8596,9.88,883800.0
2006-08-25 10:10:00,14.59,14.63,14.57,14.62,493800.0,9.88,9.907,9.8664,9.9003,493800.0
2006-08-25 10:20:00,14.62,14.65,14.6,14.63,543600.0,9.9003,9.9206,9.8867,9.907,543600.0
2006-08-25 10:30:00,14.63,14.63,14.57,14.58,323700.0,9.907,9.907,9.8664,9.8732,323700.0
2006-08-25 10:40:00,14.58,14.58,14.55,14.55,457800.0,9.8732,9.8732,9.8529,9.8529,457800.0
2006-08-25 10:50:00,14.55,14.58,14.55,14.57,344400.0,9.8529,9.8732,9.8529,9.8664,344400.0
2006-08-25 11:00:00,14.57,14.57,14.55,14.57,204300.0,9.8664,9.8664,9.8529,9.8664,204300.0
2006-08-25 11:10:00,14.57,14.58,14.56,14.56,354600.0,9.8664,9.8732,9.8596,9.8596,354600.0
2006-08-25 11:20:00,14.56,14.57,14.55,14.56,520500.0,9.8596,9.8664,9.8529,9.8596,520500.0
2006-08-25 11:30:00,14.56,14.56,14.54,14.55,806700.0,9.8596,9.8596,9.8461,9.8529,806700.0
2006-08-25 11:40:00,14.55,14.55,14.55,14.55,148800.0,9.8529,9.8529,9.8529,9.8529,148800.0
2006-08-25 11:50:00,14.55,14.56,14.53,14.55,935400.0,9.8529,9.8596,9.8393,9.8529,935400.0
2006-08-25 12:00:00,14.55,14.57,14.54,14.56,269700.0,9.8529,9.8664,9.8461,9.8596,269700.0
2006-08-25 12:10:00,14.57,14.57,14.54,14.56,810300.0,9.8664,9.8664,9.8461,9.8596,810300.0
2006-08-25 12:20:00,14.56,14.63,14.56,14.62,843000.0,9.8596,9.907,9.8596,9.9003,843000.0
2006-08-25 12:30:00,14.62,14.63,14.58,14.59,387000.0,9.9003,9.907,9.8732,9.88,387000.0
2006-08-25 12:40:00,14.59,14.62,14.59,14.61,354000.0,9.88,9.9003,9.88,9.8935,354000.0
2006-08-25 12:50:00,14.61,14.61,14.58,14.6,479700.0,9.8935,9.8935,9.8732,9.8867,479700.0
2006-08-25 13:00:00,14.6,14.6,14.59,14.59,345600.0,9.8867,9.8867,9.88,9.88,345600.0
2006-08-25 13:10:00,14.59,14.61,14.59,14.61,279000.0,9.88,9.8935,9.88,9.8935,279000.0
2006-08-25 13:20:00,14.61,14.62,14.59,14.62,727200.0,9.8935,9.9003,9.88,9.9003,727200.0
2006-08-25 13:30:00,14.62,14.64,14.62,14.63,376800.0,9.9003,9.9138,9.9003,9.907,376800.0
2006-08-25 13:40:00,14.63,14.64,14.63,14.64,260100.0,9.907,9.9138,9.907,9.9138,260100.0
2006-08-25 13:50:00,14.64,14.65,14.64,14.64,164700.0,9.9138,9.9206,9.9138,9.9138,164700.0
2006-08-25 14:00:00,14.64,14.65,14.63,14.63,354900.0,9.9138,9.9206,9.907,9.907,354900.0
2006-08-25 14:10:00,14.63,14.65,14.63,14.64,1002300.0,9.907,9.9206,9.907,9.9138,1002300.0
2006-08-25 14:20:00,14.65,14.67,14.64,14.67,942900.0,9.9206,9.9341,9.9138,9.9341,942900.0
2006-08-25 14:30:00,14.67,14.68,14.67,14.67,495600.0,9.9341,9.9409,9.9341,9.9341,495600.0
2006-08-25 14:40:00,14.67,14.69,14.67,14.67,702300.0,9.9341,9.9477,9.9341,9.9341,702300.0
2006-08-25 14:50:00,14.68,14.68,14.66,14.66,382800.0,9.9409,9.9409,9.9274,9.9274,382800.0
2006-08-25 15:00:00,14.67,14.67,14.66,14.66,598800.0,9.9341,9.9341,9.9274,9.9274,598800.0
2006-08-25 15:10:00,14.66,14.67,14.65,14.65,406500.0,9.9274,9.9341,9.9206,9.9206,406500.0
2006-08-25 15:20:00,14.65,14.66,14.63,14.63,360600.0,9.9206,9.9274,9.907,9.907,360600.0
2006-08-25 15:30:00,14.63,14.65,14.63,14.64,456000.0,9.907,9.9206,9.907,9.9138,456000.0
2006-08-25 15:40:00,14.64,14.64,14.62,14.63,799200.0,9.9138,9.9138,9.9003,9.907,799200.0
2006-08-25 15:50:00,14.63,14.66,14.62,14.63,1398600.0,9.907,9.9274,9.9003,9.907,1398600.0
2006-08-28 09:30:00,14.73,14.79,14.72,14.78,2165400.0,9.9748,10.0154,9.968,10.0086,2165400.0
2006-08-28 09:40:00,14.79,14.8,14.76,14.79,1144500.0,10.0154,10.0222,9.9951,10.0154,1144500.0
2006-08-28 09:50:00,14.8,14.83,14.79,14.82,1901400.0,10.0222,10.0425,10.0154,10.0357,1901400.0
2006-08-28 10:00:00,14.82,14.85,14.81,14.85,1132200.0,10.0357,10.056,10.0289,10.056,1132200.0
2006-08-28 10:10:00,14.85,14.86,14.8,14.83,1540500.0,10.056,10.0628,10.0222,10.0425,1540500.0
2006-08-28 10:20:00,14.83,14.88,14.83,14.88,1132800.0,10.0425,10.0763,10.0425,10.0763,1132800.0
2006-08-28 10:30:00,14.88,14.88,14.86,14.87,887700.0,10.0763,10.0763,10.0628,10.0696,887700.0
2006-08-28 10:40:00,14.87,14.88,14.85,14.86,469800.0,10.0696,10.0763,10.056,10.0628,469800.0
2006-08-28 10:50:00,14.86,14.87,14.83,14.84,678300.0,10.0628,10.0696,10.0425,10.0492,678300.0
2006-08-28 11:00:00,14.85,14.85,14.84,14.84,611100.0,10.056,10.056,10.0492,10.0492,611100.0
2006-08-28 11:10:00,14.84,14.87,14.84,14.86,702600.0,10.0492,10.0696,10.0492,10.0628,702600.0
2006-08-28 11:20:00,14.86,14.87,14.85,14.85,951600.0,10.0628,10.0696,10.056,10.056,951600.0
2006-08-28 11:30:00,14.85,14.87,14.84,14.85,521100.0,10.056,10.0696,10.0492,10.056,521100.0
2006-08-28 11:40:00,14.85,14.87,14.84,14.86,553800.0,10.056,10.0696,10.0492,10.0628,553800.0
2006-08-28 11:50:00,14.86,14.87,14.85,14.86,999600.0,10.0628,10.0696,10.056,10.0628,999600.0
2006-08-28 12:00:00,14.86,14.87,14.85,14.86,603300.0,10.0628,10.0696,10.056,10.0628,603300.0
2006-08-28 12:10:00,14.86,14.87,14.84,14.85,605700.0,10.0628,10.0696,10.0492,10.056,605700.0
2006-08-28 12:20:00,14.85,14.87,14.85,14.86,584400.0,10.056,10.0696,10.056,10.0628,584400.0
2006-08-28 12:30:00,14.85,14.86,14.83,14.83,311400.0,10.056,10.0628,10.0425,10.0425,311400.0
2006-08-28 12:40:00,14.83,14.83,14.81,14.82,490200.0,10.0425,10.0425,10.0289,10.0357,490200.0
2006-08-28 12:50:00,14.82,14.82,14.79,14.79,623400.0,10.0357,10.0357,10.0154,10.0154,623400.0
2006-08-28 13:00:00,14.79,14.81,14.77,14.81,471300.0,10.0154,10.0289,10.0018,10.0289,471300.0
2006-08-28 13:10:00,14.81,14.82,14.8,14.82,336000.0,10.0289,10.0357,10.0222,10.0357,336000.0
2006-08-28 13:20:00,14.81,14.82,14.8,14.81,299100.0,10.0289,10.0357,10.0222,10.0289,299100.0
2006-08-28 13:30:00,14.81,14.83,14.8,14.83,317100.0,10.0289,10.0425,10.0222,10.0425,317100.0
2006-08-28 13:40:00,14.83,14.86,14.82,14.86,605700.0,10.0425,10.0628,10.0357,10.0628,605700.0
2006-08-28 13:50:00,14.85,14.86,14.85,14.85,906000.0,10.056,10.0628,10.056,10.056,906000.0
2006-08-28 14:00:00,14.86,14.87,14.84,14.86,887400.0,10.0628,10.0696,10.0492,10.0628,887400.0
2006-08-28 14:10:00,14.86,14.86,14.84,14.84,802800.0,10.0628,10.0628,10.0492,10.0492,802800.0
2006-08-28 14:20:00,14.84,14.85,14.83,14.85,557100.0,10.0492,10.056,10.0425,10.056,557100.0
2006-08-28 14:30:00,14.85,14.86,14.82,14.83,903900.0,10.056,10.0628,10.0357,10.0425,903900.0
2006-08-28 14:40:00,14.82,14.83,14.82,14.82,300900.0,10.0357,10.0425,10.0357,10.0357,300900.0
2006-08-28 14:50:00,14.82,14.83,14.82,14.83,586800.0,10.0357,10.0425,10.0357,10.0425,586800.0
2006-08-28 15:00:00,14.83,14.84,14.81,14.82,667800.0,10.0425,10.0492,10.0289,10.0357,667800.0
2006-08-28 15:10:00,14.82,14.82,14.79,14.82,715500.0,10.0357,10.0357,10.0154,10.0357,715500.0
2006-08-28 15:20:00,14.82,14.83,14.8,14.81,756000.0,10.0357,10.0425,10.0222,10.0289,756000.0
2006-08-28 15:30:00,14.81,14.81,14.8,14.8,1074600.0,10.0289,10.0289,10.0222,10.0222,1074600.0
2006-08-28 15:40:00,14.8,14.82,14.8,14.8,1258800.0,10.0222,10.0357,10.0222,10.0222,1258800.0
2006-08-28 15:50:00,14.8,14.82,14.79,14.81,1699200.0,10.0222,10.0357,10.0154,10.0289,1699200.0
2006-08-29 09:30:00,14.88,14.88,14.77,14.8,1582200.0,10.0763,10.0763,10.0018,10.0222,1582200.0
2006-08-29 09:40:00,14.8,14.81,14.77,14.8,1002600.0,10.0222,10.0289,10.0018,10.0222,1002600.0
2006-08-29 09:50:00,14.8,14.81,14.76,14.78,893100.0,10.0222,10.0289,9.9951,10.0086,893100.0
2006-08-29 10:00:00,14.78,14.78,14.74,14.76,1243800.0,10.0086,10.0086,9.9815,9.9951,1243800.0
2006-08-29 10:10:00,14.75,14.77,14.72,14.72,1217100.0,9.9883,10.0018,9.968,9.968,1217100.0
2006-08-29 10:20:00,14.72,14.73,14.69,14.7,1166100.0,9.968,9.9748,9.9477,9.9544,1166100.0
2006-08-29 10:30:00,14.7,14.72,14.69,14.7,1019700.0,9.9544,9.968,9.9477,9.9544,1019700.0
2006-08-29 10:40:00,14.7,14.73,14.7,14.71,672000.0,9.9544,9.9748,9.9544,9.9612,672000.0
2006-08-29 10:50:00,14.71,14.71,14.69,14.69,1067700.0,9.9612,9.9612,9.9477,9.9477,1067700.0
2006-08-29 11:00:00,14.69,14.72,14.69,14.71,742800.0,9.9477,9.968,9.9477,9.9612,742800.0
2006-08-29 11:10:00,14.71,14.73,14.71,14.72,484800.0,9.9612,9.9748,9.9612,9.968,484800.0
2006-08-29 11:20:00,14.72,14.73,14.7,14.72,787200.0,9.968,9.9748,9.9544,9.968,787200.0
2006-08-29 11:30:00,14.72,14.74,14.71,14.72,851100.0,9.968,9.9815,9.9612,9.968,851100.0
2006-08-29 11:40:00,14.72,14.73,14.71,14.71,810600.0,9.968,9.9748,9.9612,9.9612,810600.0
2006-08-29 11:50:00,14.71,14.72,14.7,14.7,432900.0,9.9612,9.968,9.9544,9.9544,432900.0
2006-08-29 12:00:00,14.7,14.72,14.7,14.72,472800.0,9.9544,9.968,9.9544,9.968,472800.0
2006-08-29 12:10:00,14.72,14.74,14.72,14.73,531900.0,9.968,9.9815,9.968,9.9748,531900.0
2006-08-29 12:20:00,14.73,14.75,14.72,14.75,353700.0,9.9748,9.9883,9.968,9.9883,353700.0
2006-08-29 12:30:00,14.75,14.75,14.73,14.74,374400.0,9.9883,9.9883,9.9748,9.9815,374400.0
2006-08-29 12:40:00,14.74,14.75,14.73,14.73,303900.0,9.9815,9.9883,9.9748,9.9748,303900.0
2006-08-29 12:50:00,14.73,14.74,14.72,14.73,441300.0,9.9748,9.9815,9.968,9.9748,441300.0
2006-08-29 13:00:00,14.72,14.75,14.72,14.75,419400.0,9.968,9.9883,9.968,9.9883,419400.0
2006-08-29 13:10:00,14.74,14.76,14.74,14.75,429900.0,9.9815,9.9951,9.9815,9.9883,429900.0
2006-08-29 13:20:00,14.75,14.75,14.74,14.75,441000.0,9.9883,9.9883,9.9815,9.9883,441000.0
2006-08-29 13:30:00,14.75,14.76,14.74,14.75,316800.0,9.9883,9.9951,9.9815,9.9883,316800.0
2006-08-29 13:40:00,14.75,14.75,14.73,14.74,296400.0,9.9883,9.9883,9.9748,9.9815,296400.0
2006-08-29 13:50:00,14.74,14.75,14.74,14.75,299700.0,9.9815,9.9883,9.9815,9.9883,299700.0
2006-08-29 14:00:00,14.75,14.77,14.72,14.75,1194600.0,9.9883,10.0018,9.968,9.9883,1194600.0
2006-08-29 14:10:00,14.75,14.81,14.75,14.78,1016400.0,9.9883,10.0289,9.9883,10.0086,1016400.0
2006-08-29 14:20:00,14.78,14.79,14.75,14.76,509100.0,10.0086,10.0154,9.9883,9.9951,509100.0
2006-08-29 14:30:00,14.76,14.82,14.76,14.81,490200.0,9.9951,10.0357,9.9951,10.0289,490200.0
2006-08-29 14:40:00,14.81,14.83,14.81,14.82,437100.0,10.0289,10.0425,10.0289,10.0357,437100.0
2006-08-29 14:50:00,14.82,14.83,14.79,14.81,473700.0,10.0357,10.0425,10.0154,10.0289,473700.0
2006-08-29 15:00:00,14.81,14.82,14.79,14.81,367500.0,10.0289,10.0357,10.0154,10.0289,367500.0
2006-08-29 15:10:00,14.81,14.83,14.8,14.83,426000.0,10.0289,10.0425,10.0222,10.0425,426000.0
2006-08-29 15:20:00,14.82,14.83,14.82,14.83,1087500.0,10.0357,10.0425,10.0357,10.0425,1087500.0
2006-08-29 15:30:00,14.83,14.85,14.83,14.85,1102800.0,10.0425,10.056,10.0425,10.056,1102800.0
2006-08-29 15:40:00,14.85,14.86,14.83,14.85,948300.0,10.056,10.0628,10.0425,10.056,948300.0
2006-08-29 15:50:00,14.85,14.85,14.82,14.83,1392000.0,10.056,10.056,10.0357,10.0425,1392000.0
2006-08-30 09:30:00,14.88,14.88,14.74,14.74,1536900.0,10.0763,10.0763,9.9815,9.9815,1536900.0
2006-08-30 09:40:00,14.74,14.76,14.73,14.75,1101000.0,9.9815,9.9951,9.9748,9.9883,1101000.0
2006-08-30 09:50:00,14.75,14.78,14.75,14.75,1554300.0,9.9883,10.0086,9.9883,9.9883,1554300.0
2006-08-30 10:00:00,14.75,14.8,14.75,14.8,614400.0,9.9883,10.0222,9.9883,10.0222,614400.0
2006-08-30 10:10:00,14.79,14.86,14.79,14.85,1133400.0,10.0154,10.0628,10.0154,10.056,1133400.0
2006-08-30 10:20:00,14.85,14.86,14.82,14.83,604800.0,10.056,10.0628,10.0357,10.0425,604800.0
2006-08-30 10:30:00,14.83,14.88,14.82,14.87,805800.0,10.0425,10.0763,10.0357,10.0696,805800.0
2006-08-30 10:40:00,14.87,14.94,14.86,14.93,1524600.0,10.0696,10.117,10.0628,10.1102,1524600.0
2006-08-30 10:50:00,14.94,14.98,14.94,14.97,1740600.0,10.117,10.1441,10.117,10.1373,1740600.0
2006-08-30 11:00:00,14.98,14.98,14.93,14.96,1014300.0,10.1441,10.1441,10.1102,10.1305,1014300.0
2006-08-30 11:10:00,14.95,14.98,14.95,14.97,972900.0,10.1237,10.1441,10.1237,10.1373,972900.0
2006-08-30 11:20:00,14.97,14.98,14.95,14.97,840000.0,10.1373,10.1441,10.1237,10.1373,840000.0
2006-08-30 11:30:00,14.97,14.97,14.88,14.89,870000.0,10.1373,10.1373,10.0763,10.0831,870000.0
2006-08-30 11:40:00,14.89,14.9,14.87,14.87,545700.0,10.0831,10.0899,10.0696,10.0696,545700.0
2006-08-30 11:50:00,14.87,14.88,14.85,14.88,630900.0,10.0696,10.0763,10.056,10.0763,630900.0
2006-08-30 12:00:00,14.88,14.91,14.87,14.9,503400.0,10.0763,10.0967,10.0696,10.0899,503400.0
2006-08-30 12:10:00,14.9,14.9,14.86,14.87,486000.0,10.0899,10.0899,10.0628,10.0696,486000.0
2006-08-30 12:20:00,14.87,14.88,14.86,14.86,266100.0,10.0696,10.0763,10.0628,10.0628,266100.0
2006-08-30 12:30:00,14.86,14.87,14.85,14.86,335700.0,10.0628,10.0696,10.056,10.0628,335700.0
2006-08-30 12:40:00,14.86,14.88,14.86,14.87,379500.0,10.0628,10.0763,10.0628,10.0696,379500.0
2006-08-30 12:50:00,14.87,14.91,14.87,14.89,377700.0,10.0696,10.0967,10.0696,10.0831,377700.0
2006-08-30 13:00:00,14.89,14.91,14.88,14.91,356400.0,10.0831,10.0967,10.0763,10.0967,356400.0
2006-08-30 13:10:00,14.91,14.94,14.91,14.94,543300.0,10.0967,10.117,10.0967,10.117,543300.0
2006-08-30 13:20:00,14.93,14.96,14.93,14.96,615300.0,10.1102,10.1305,10.1102,10.1305,615300.0
2006-08-30 13:30:00,14.96,14.96,14.93,14.94,427800.0,10.1305,10.1305,10.1102,10.117,427800.0
2006-08-30 13:40:00,14.94,14.94,14.9,14.91,278400.0,10.117,10.117,10.0899,10.0967,278400.0
2006-08-30 13:50:00,14.91,14.94,14.9,14.93,504600.0,10.0967,10.117,10.0899,10.1102,504600.0
2006-08-30 14:00:00,14.93,14.93,14.88,14.89,434100.0,10.1102,10.1102,10.0763,10.0831,434100.0
2006-08-30 14:10:00,14.89,14.9,14.88,14.9,342300.0,10.0831,10.0899,10.0763,10.0899,342300.0
2006-08-30 14:20:00,14.9,14.9,14.88,14.89,309900.0,10.0899,10.0899,10.0763,10.0831,309900.0
2006-08-30 14:30:00,14.89,14.89,14.85,14.85,646500.0,10.0831,10.0831,10.056,10.056,646500.0
2006-08-30 14:40:00,14.86,14.86,14.84,14.85,422100.0,10.0628,10.0628,10.0492,10.056,422100.0
2006-08-30 14:50:00,14.85,14.87,14.84,14.86,509400.0,10.056,10.0696,10.0492,10.0628,509400.0
2006-08-30 15:00:00,14.87,14.9,14.86,14.89,529200.0,10.0696,10.0899,10.0628,10.0831,529200.0
2006-08-30 15:10:00,14.89,14.89,14.84,14.86,647100.0,10.0831,10.0831,10.0492,10.0628,647100.0
2006-08-30 15:20:00,14.86,14.88,14.86,14.88,580800.0,10.0628,10.0763,10.0628,10.0763,580800.0
2006-08-30 15:30:00,14.88,14.9,14.87,14.87,638100.0,10.0763,10.0899,10.0696,10.0696,638100.0
2006-08-30 15:40:00,14.87,14.87,14.84,14.86,765300.0,10.0696,10.0696,10.0492,10.0628,765300.0
2006-08-30 15:50:00,14.86,14.89,14.86,14.87,1116900.0,10.0628,10.0831,10.0628,10.0696,1116900.0
2006-08-31 09:30:00,14.98,14.98,14.95,14.95,1812600.0,10.1441,10.1441,10.1237,10.1237,1812600.0
2006-08-31 09:40:00,14.96,14.97,14.94,14.96,1382100.0,10.1305,10.1373,10.117,10.1305,1382100.0
2006-08-31 09:50:00,14.96,14.97,14.95,14.97,1278000.0,10.1305,10.1373,10.1237,10.1373,1278000.0
2006-08-31 10:00:00,14.96,14.99,14.96,14.98,1394700.0,10.1305,10.1508,10.1305,10.1441,1394700.0
2006-08-31 10:10:00,14.98,14.99,14.97,14.98,733500.0,10.1441,10.1508,10.1373,10.1441,733500.0
2006-08-31 10:20:00,14.97,14.99,14.96,14.98,853800.0,10.1373,10.1508,10.1305,10.1441,853800.0
2006-08-31 10:30:00,14.98,14.98,14.92,14.93,641400.0,10.1441,10.1441,10.1034,10.1102,641400.0
2006-08-31 10:40:00,14.92,14.95,14.92,14.95,719100.0,10.1034,10.1237,10.1034,10.1237,719100.0
2006-08-31 10:50:00,14.94,14.98,14.94,14.97,513600.0,10.117,10.1441,10.117,10.1373,513600.0
2006-08-31 11:00:00,14.97,14.98,14.94,14.94,347700.0,10.1373,10.1441,10.117,10.117,347700.0
2006-08-31 11:10:00,14.94,14.94,14.92,14.93,296400.0,10.117,10.117,10.1034,10.1102,296400.0
2006-08-31 11:20:00,14.93,14.94,14.9,14.91,365100.0,10.1102,10.117,10.0899,10.0967,365100.0
2006-08-31 11:30:00,14.91,14.91,14.85,14.86,941400.0,10.0967,10.0967,10.056,10.0628,941400.0
2006-08-31 11:40:00,14.86,14.87,14.84,14.84,575100.0,10.0628,10.0696,10.0492,10.0492,575100.0
2006-08-31 11:50:00,14.84,14.88,14.84,14.88,551700.0,10.0492,10.0763,10.0492,10.0763,551700.0
2006-08-31 12:00:00,14.88,14.9,14.87,14.9,770100.0,10.0763,10.0899,10.0696,10.0899,770100.0
2006-08-31 12:10:00,14.9,14.9,14.87,14.88,455100.0,10.0899,10.0899,10.0696,10.0763,455100.0
2006-08-31 12:20:00,14.88,14.89,14.87,14.87,370200.0,10.0763,10.0831,10.0696,10.0696,370200.0
2006-08-31 12:30:00,14.87,14.9,14.87,14.88,472500.0,10.0696,10.0899,10.0696,10.0763,472500.0
2006-08-31 12:40:00,14.89,14.89,14.87,14.89,297900.0,10.0831,10.0831,10.0696,10.0831,297900.0
2006-08-31 12:50:00,14.89,14.9,14.87,14.88,274200.0,10.0831,10.0899,10.0696,10.0763,274200.0
2006-08-31 13:00:00,14.88,14.88,14.86,14.88,333000.0,10.0763,10.0763,10.0628,10.0763,333000.0
2006-08-31 13:10:00,14.88,14.88,14.86,14.87,437100.0,10.0763,10.0763,10.0628,10.0696,437100.0
2006-08-31 13:20:00,14.87,14.89,14.87,14.89,255600.0,10.0696,10.0831,10.0696,10.0831,255600.0
2006-08-31 13:30:00,14.88,14.89,14.87,14.87,204300.0,10.0763,10.0831,10.0696,10.0696,204300.0
2006-08-31 13:40:00,14.87,14.88,14.86,14.87,209100.0,10.0696,10.0763,10.0628,10.0696,209100.0
2006-08-31 13:50:00,14.87,14.88,14.87,14.88,126300.0,10.0696,10.0763,10.0696,10.0763,126300.0
2006-08-31 14:00:00,14.88,14.9,14.87,14.89,616800.0,10.0763,10.0899,10.0696,10.0831,616800.0
2006-08-31 14:10:00,14.88,14.9,14.87,14.9,366000.0,10.0763,10.0899,10.0696,10.0899,366000.0
2006-08-31 14:20:00,14.9,14.9,14.89,14.9,344400.0,10.0899,10.0899,10.0831,10.0899,344400.0
2006-08-31 14:30:00,14.9,14.91,14.89,14.9,230700.0,10.0899,10.0967,10.0831,10.0899,230700.0
2006-08-31 14:40:00,14.9,14.91,14.9,14.91,855300.0,10.0899,10.0967,10.0899,10.0967,855300.0
2006-08-31 14:50:00,14.91,14.93,14.9,14.91,679200.0,10.0967,10.1102,10.0899,10.0967,679200.0
2006-08-31 15:00:00,14.91,14.92,14.89,14.89,482700.0,10.0967,10.1034,10.0831,10.0831,482700.0
2006-08-31 15:10:00,14.89,14.91,14.87,14.89,537300.0,10.0831,10.0967,10.0696,10.0831,537300.0
2006-08-31 15:20:00,14.9,14.92,14.9,14.91,690000.0,10.0899,10.1034,10.0899,10.0967,690000.0
2006-08-31 15:30:00,14.91,14.91,14.9,14.91,758100.0,10.0967,10.0967,10.0899,10.0967,758100.0
2006-08-31 15:40:00,14.91,14.93,14.91,14.91,681300.0,10.0967,10.1102,10.0967,10.0967,681300.0
2006-08-31 15:50:00,14.91,14.93,14.9,14.9,1369800.0,10.0967,10.1102,10.0899,10.0899,1369800.0
2006-09-01 09:30:00,15.0,15.02,14.67,15.01,2351700.0,10.1576,10.1711,9.9341,10.1644,2351700.0
2006-09-01 09:40:00,15.01,15.05,15.0,15.05,1531800.0,10.1644,10.1915,10.1576,10.1915,1531800.0
2006-09-01 09:50:00,15.05,15.05,14.98,15.04,936600.0,10.1915,10.1915,10.1441,10.1847,936600.0
2006-09-01 10:00:00,15.04,15.05,15.03,15.04,662700.0,10.1847,10.1915,10.1779,10.1847,662700.0
2006-09-01 10:10:00,15.04,15.04,14.98,15.0,618600.0,10.1847,10.1847,10.1441,10.1576,618600.0
2006-09-01 10:20:00,15.0,15.01,14.97,14.97,484800.0,10.1576,10.1644,10.1373,10.1373,484800.0
2006-09-01 10:30:00,14.97,14.99,14.97,14.98,260400.0,10.1373,10.1508,10.1373,10.1441,260400.0
2006-09-01 10:40:00,14.98,14.99,14.96,14.99,349800.0,10.1441,10.1508,10.1305,10.1508,349800.0
2006-09-01 10:50:00,14.99,15.0,14.98,14.99,299700.0,10.1508,10.1576,10.1441,10.1508,299700.0
2006-09-01 11:00:00,14.99,15.01,14.99,15.0,284400.0,10.1508,10.1644,10.1508,10.1576,284400.0
2006-09-01 11:10:00,15.0,15.05,15.0,15.03,938400.0,10.1576,10.1915,10.1576,10.1779,938400.0
2006-09-01 11:20:00,15.03,15.05,15.03,15.04,405900.0,10.1779,10.1915,10.1779,10.1847,405900.0
2006-09-01 11:30:00,15.05,15.05,15.02,15.03,458400.0,10.1915,10.1915,10.1711,10.1779,458400.0
2006-09-01 11:40:00,15.04,15.07,15.04,15.07,727500.0,10.1847,10.205,10.1847,10.205,727500.0
2006-09-01 11:50:00,15.07,15.11,15.07,15.11,1122600.0,10.205,10.2321,10.205,10.2321,1122600.0
2006-09-01 12:00:00,15.11,15.12,15.1,15.11,867900.0,10.2321,10.2389,10.2253,10.2321,867900.0
2006-09-01 12:10:00,15.11,15.16,15.11,15.16,1070400.0,10.2321,10.2659,10.2321,10.2659,1070400.0
2006-09-01 12:20:00,15.16,15.2,15.15,15.19,1358100.0,10.2659,10.293,10.2592,10.2863,1358100.0
2006-09-01 12:30:00,15.19,15.2,15.15,15.15,880500.0,10.2863,10.293,10.2592,10.2592,880500.0
2006-09-01 12:40:00,15.15,15.16,15.14,15.16,898500.0,10.2592,10.2659,10.2524,10.2659,898500.0
2006-09-01 12:50:00,15.16,15.2,15.15,15.2,902100.0,10.2659,10.293,10.2592,10.293,902100.0
2006-09-01 13:00:00,15.2,15.27,15.2,15.26,1729500.0,10.293,10.3404,10.293,10.3337,1729500.0
2006-09-01 13:10:00,15.26,15.27,15.24,15.25,681300.0,10.3337,10.3404,10.3201,10.3269,681300.0
2006-09-01 13:20:00,15.25,15.26,15.22,15.22,484800.0,10.3269,10.3337,10.3066,10.3066,484800.0
2006-09-01 13:30:00,15.22,15.22,15.2,15.2,459300.0,10.3066,10.3066,10.293,10.293,459300.0
2006-09-01 13:40:00,15.2,15.2,15.19,15.19,494700.0,10.293,10.293,10.2863,10.2863,494700.0
2006-09-01 13:50:00,15.19,15.21,15.19,15.19,282000.0,10.2863,10.2998,10.2863,10.2863,282000.0
2006-09-01 14:00:00,15.19,15.2,15.18,15.19,532800.0,10.2863,10.293,10.2795,10.2863,532800.0
2006-09-01 14:10:00,15.19,15.22,15.18,15.22,523500.0,10.2863,10.3066,10.2795,10.3066,523500.0
2006-09-01 14:20:00,15.22,15.25,15.22,15.25,766200.0,10.3066,10.3269,10.3066,10.3269,766200.0
2006-09-01 14:30:00,15.25,15.26,15.22,15.24,1225800.0,10.3269,10.3337,10.3066,10.3201,1225800.0
2006-09-01 14:40:00,15.24,15.25,15.24,15.24,628200.0,10.3201,10.3269,10.3201,10.3201,628200.0
2006-09-01 14:50:00,15.25,15.26,15.23,15.25,589500.0,10.3269,10.3337,10.3133,10.3269,589500.0
2006-09-01 15:00:00,15.24,15.25,15.22,15.23,356400.0,10.3201,10.3269,10.3066,10.3133,356400.0
2006-09-01 15:10:00,15.23,15.23,15.18,15.18,610500.0,10.3133,10.3133,10.2795,10.2795,610500.0
2006-09-01 15:20:00,15.18,15.19,15.17,15.18,476100.0,10.2795,10.2863,10.2727,10.2795,476100.0
2006-09-01 15:30:00,15.18,15.18,15.14,15.15,780000.0,10.2795,10.2795,10.2524,10.2592,780000.0
2006-09-01 15:40:00,15.15,15.15,15.12,15.12,1168800.0,10.2592,10.2592,10.2389,10.2389,1168800.0
2006-09-01 15:50:00,15.12,15.15,15.12,15.15,1601100.0,10.2389,10.2592,10.2389,10.2592,1601100.0
2006-09-05 09:30:00,15.24,15.29,15.17,15.28,1680600.0,10.3201,10.354,10.2727,10.3472,1680600.0
2006-09-05 09:40:00,15.29,15.3,15.25,15.25,1227600.0,10.354,10.3607,10.3269,10.3269,1227600.0
2006-09-05 09:50:00,15.25,15.26,15.18,15.24,1418100.0,10.3269,10.3337,10.2795,10.3201,1418100.0
2006-09-05 10:00:00,15.24,15.29,15.22,15.28,983100.0,10.3201,10.354,10.3066,10.3472,983100.0
2006-09-05 10:10:00,15.27,15.28,15.24,15.27,905400.0,10.3404,10.3472,10.3201,10.3404,905400.0
2006-09-05 10:20:00,15.27,15.28,15.24,15.25,516300.0,10.3404,10.3472,10.3201,10.3269,516300.0
2006-09-05 10:30:00,15.25,15.27,15.23,15.25,637500.0,10.3269,10.3404,10.3133,10.3269,637500.0
2006-09-05 10:40:00,15.25,15.25,15.19,15.2,963000.0,10.3269,10.3269,10.2863,10.293,963000.0
2006-09-05 10:50:00,15.2,15.22,15.18,15.19,580200.0,10.293,10.3066,10.2795,10.2863,580200.0
2006-09-05 11:00:00,15.19,15.19,15.16,15.16,1099800.0,10.2863,10.2863,10.2659,10.2659,1099800.0
2006-09-05 11:10:00,15.16,15.17,15.14,15.15,712200.0,10.2659,10.2727,10.2524,10.2592,712200.0
2006-09-05 11:20:00,15.16,15.16,15.12,15.13,749100.0,10.2659,10.2659,10.2389,10.2456,749100.0
2006-09-05 11:30:00,15.14,15.16,15.13,15.16,621900.0,10.2524,10.2659,10.2456,10.2659,621900.0
2006-09-05 11:40:00,15.16,15.2,15.16,15.19,914700.0,10.2659,10.293,10.2659,10.2863,914700.0
2006-09-05 11:50:00,15.19,15.2,15.16,15.17,720600.0,10.2863,10.293,10.2659,10.2727,720600.0
2006-09-05 12:00:00,15.17,15.18,15.17,15.18,798300.0,10.2727,10.2795,10.2727,10.2795,798300.0
2006-09-05 12:10:00,15.17,15.18,15.17,15.17,477000.0,10.2727,10.2795,10.2727,10.2727,477000.0
2006-09-05 12:20:00,15.17,15.19,15.17,15.18,661200.0,10.2727,10.2863,10.2727,10.2795,661200.0
2006-09-05 12:30:00,15.18,15.19,15.15,15.16,970500.0,10.2795,10.2863,10.2592,10.2659,970500.0
2006-09-05 12:40:00,15.16,15.16,15.15,15.16,366300.0,10.2659,10.2659,10.2592,10.2659,366300.0
2006-09-05 12:50:00,15.16,15.17,15.16,15.16,546600.0,10.2659,10.2727,10.2659,10.2659,546600.0
2006-09-05 13:00:00,15.16,15.16,15.15,15.15,472200.0,10.2659,10.2659,10.2592,10.2592,472200.0
2006-09-05 13:10:00,15.15,15.16,15.15,15.15,166200.0,10.2592,10.2659,10.2592,10.2592,166200.0
2006-09-05 13:20:00,15.15,15.16,15.15,15.15,186000.0,10.2592,10.2659,10.2592,10.2592,186000.0
2006-09-05 13:30:00,15.15,15.16,15.15,15.16,283800.0,10.2592,10.2659,10.2592,10.2659,283800.0
2006-09-05 13:40:00,15.15,15.16,15.13,15.13,372300.0,10.2592,10.2659,10.2456,10.2456,372300.0
2006-09-05 13:50:00,15.13,15.15,15.12,15.15,691500.0,10.2456,10.2592,10.2389,10.2592,691500.0
2006-09-05 14:00:00,15.15,15.18,15.14,15.17,448500.0,10.2592,10.2795,10.2524,10.2727,448500.0
2006-09-05 14:10:00,15.17,15.21,15.17,15.2,606300.0,10.2727,10.2998,10.2727,10.293,606300.0
2006-09-05 14:20:00,15.2,15.2,15.17,15.19,442800.0,10.293,10.293,10.2727,10.2863,442800.0
2006-09-05 14:30:00,15.19,15.2,15.18,15.18,552600.0,10.2863,10.293,10.2795,10.2795,552600.0
2006-09-05 14:40:00,15.18,15.21,15.18,15.2,839700.0,10.2795,10.2998,10.2795,10.293,839700.0
2006-09-05 14:50:00,15.2,15.21,15.19,15.21,1029900.0,10.293,10.2998,10.2863,10.2998,1029900.0
2006-09-05 15:00:00,15.2,15.22,15.18,15.21,906000.0,10.293,10.3066,10.2795,10.2998,906000.0
2006-09-05 15:10:00,15.21,15.21,15.2,15.21,854700.0,10.2998,10.2998,10.293,10.2998,854700.0
2006-09-05 15:20:00,15.21,15.24,15.19,15.2,741900.0,10.2998,10.3201,10.2863,10.293,741900.0
2006-09-05 15:30:00,15.21,15.23,15.2,15.22,955200.0,10.2998,10.3133,10.293,10.3066,955200.0
2006-09-05 15:40:00,15.22,15.22,15.2,15.21,1369500.0,10.3066,10.3066,10.293,10.2998,1369500.0
2006-09-05 15:50:00,15.21,15.21,15.18,15.19,955500.0,10.2998,10.2998,10.2795,10.2863,955500.0
2006-09-06 09:30:00,15.15,15.22,15.15,15.2,925800.0,10.2592,10.3066,10.2592,10.293,925800.0
2006-09-06 09:40:00,15.2,15.2,15.17,15.17,777000.0,10.293,10.293,10.2727,10.2727,777000.0
2006-09-06 09:50:00,15.17,15.19,15.16,15.19,708300.0,10.2727,10.2863,10.2659,10.2863,708300.0
2006-09-06 10:00:00,15.19,15.2,15.18,15.2,651300.0,10.2863,10.293,10.2795,10.293,651300.0
2006-09-06 10:10:00,15.2,15.2,15.17,15.17,725700.0,10.293,10.293,10.2727,10.2727,725700.0
2006-09-06 10:20:00,15.17,15.18,15.14,15.15,696900.0,10.2727,10.2795,10.2524,10.2592,696900.0
2006-09-06 10:30:00,15.15,15.16,15.13,15.15,708600.0,10.2592,10.2659,10.2456,10.2592,708600.0
2006-09-06 10:40:00,15.15,15.16,15.14,15.14,529200.0,10.2592,10.2659,10.2524,10.2524,529200.0
2006-09-06 10:50:00,15.14,15.14,15.13,15.14,491100.0,10.2524,10.2524,10.2456,10.2524,491100.0
2006-09-06 11:00:00,15.14,15.18,15.13,15.18,727500.0,10.2524,10.2795,10.2456,10.2795,727500.0
2006-09-06 11:10:00,15.18,15.19,15.17,15.19,690600.0,10.2795,10.2863,10.2727,10.2863,690600.0
2006-09-06 11:20:00,15.19,15.2,15.18,15.19,427200.0,10.2863,10.293,10.2795,10.2863,427200.0
2006-09-06 11:30:00,15.19,15.19,15.17,15.17,370500.0,10.2863,10.2863,10.2727,10.2727,370500.0
2006-09-06 11:40:00,15.17,15.17,15.14,15.14,699600.0,10.2727,10.2727,10.2524,10.2524,699600.0
2006-09-06 11:50:00,15.14,15.15,15.13,15.14,642600.0,10.2524,10.2592,10.2456,10.2524,642600.0
2006-09-06 12:00:00,15.13,15.13,15.1,15.11,564000.0,10.2456,10.2456,10.2253,10.2321,564000.0
2006-09-06 12:10:00,15.11,15.12,15.05,15.06,1029900.0,10.2321,10.2389,10.1915,10.1982,1029900.0
2006-09-06 12:20:00,15.06,15.1,15.05,15.1,649500.0,10.1982,10.2253,10.1915,10.2253,649500.0
2006-09-06 12:30:00,15.1,15.11,15.08,15.1,510900.0,10.2253,10.2321,10.2118,10.2253,510900.0
2006-09-06 12:40:00,15.1,15.11,15.1,15.11,278100.0,10.2253,10.2321,10.2253,10.2321,278100.0
2006-09-06 12:50:00,15.11,15.12,15.11,15.12,358200.0,10.2321,10.2389,10.2321,10.2389,358200.0
2006-09-06 13:00:00,15.12,15.12,15.1,15.11,328500.0,10.2389,10.2389,10.2253,10.2321,328500.0
2006-09-06 13:10:00,15.11,15.13,15.11,15.13,502200.0,10.2321,10.2456,10.2321,10.2456,502200.0
2006-09-06 13:20:00,15.13,15.18,15.13,15.18,1170000.0,10.2456,10.2795,10.2456,10.2795,1170000.0
2006-09-06 13:30:00,15.17,15.19,15.17,15.18,426000.0,10.2727,10.2863,10.2727,10.2795,426000.0
2006-09-06 13:40:00,15.18,15.19,15.17,15.17,215400.0,10.2795,10.2863,10.2727,10.2727,215400.0
2006-09-06 13:50:00,15.17,15.17,15.15,15.15,461400.0,10.2727,10.2727,10.2592,10.2592,461400.0
2006-09-06 14:00:00,15.15,15.17,15.12,15.13,790800.0,10.2592,10.2727,10.2389,10.2456,790800.0
2006-09-06 14:10:00,15.13,15.14,15.12,15.13,646800.0,10.2456,10.2524,10.2389,10.2456,646800.0
2006-09-06 14:20:00,15.13,15.18,15.13,15.17,594300.0,10.2456,10.2795,10.2456,10.2727,594300.0
2006-09-06 14:30:00,15.17,15.17,15.16,15.17,483000.0,10.2727,10.2727,10.2659,10.2727,483000.0
2006-09-06 14:40:00,15.17,15.17,15.15,15.15,355200.0,10.2727,10.2727,10.2592,10.2592,355200.0
2006-09-06 14:50:00,15.15,15.16,15.12,15.12,543600.0,10.2592,10.2659,10.2389,10.2389,543600.0
2006-09-06 15:00:00,15.12,15.14,15.09,15.13,672000.0,10.2389,10.2524,10.2185,10.2456,672000.0
2006-09-06 15:10:00,15.14,15.14,15.11,15.12,824100.0,10.2524,10.2524,10.2321,10.2389,824100.0
2006-09-06 15:20:00,15.12,15.14,15.11,15.13,848700.0,10.2389,10.2524,10.2321,10.2456,848700.0
2006-09-06 15:30:00,15.13,15.15,15.12,15.13,620100.0,10.2456,10.2592,10.2389,10.2456,620100.0
2006-09-06 15:40:00,15.13,15.14,15.11,15.12,915900.0,10.2456,10.2524,10.2321,10.2389,915900.0
2006-09-06 15:50:00,15.12,15.13,15.09,15.13,1363800.0,10.2389,10.2456,10.2185,10.2456,1363800.0
2006-09-07 09:30:00,15.13,15.17,15.1,15.14,1604400.0,10.2456,10.2727,10.2253,10.2524,1604400.0
2006-09-07 09:40:00,15.14,15.17,15.14,15.16,1025400.0,10.2524,10.2727,10.2524,10.2659,1025400.0
2006-09-07 09:50:00,15.16,15.19,15.16,15.18,1413000.0,10.2659,10.2863,10.2659,10.2795,1413000.0
2006-09-07 10:00:00,15.18,15.19,15.15,15.15,1536900.0,10.2795,10.2863,10.2592,10.2592,1536900.0
2006-09-07 10:10:00,15.15,15.15,15.13,15.14,834600.0,10.2592,10.2592,10.2456,10.2524,834600.0
2006-09-07 10:20:00,15.14,15.14,15.12,15.14,950700.0,10.2524,10.2524,10.2389,10.2524,950700.0
2006-09-07 10:30:00,15.13,15.17,15.12,15.15,1334100.0,10.2456,10.2727,10.2389,10.2592,1334100.0
2006-09-07 10:40:00,15.16,15.16,15.13,15.14,1055700.0,10.2659,10.2659,10.2456,10.2524,1055700.0
2006-09-07 10:50:00,15.14,15.16,15.14,15.15,573600.0,10.2524,10.2659,10.2524,10.2592,573600.0
2006-09-07 11:00:00,15.15,15.16,15.14,15.15,1206300.0,10.2592,10.2659,10.2524,10.2592,1206300.0
2006-09-07 11:10:00,15.15,15.19,15.14,15.17,547200.0,10.2592,10.2863,10.2524,10.2727,547200.0
2006-09-07 11:20:00,15.17,15.18,15.15,15.17,333900.0,10.2727,10.2795,10.2592,10.2727,333900.0
2006-09-07 11:30:00,15.17,15.18,15.14,15.17,1175400.0,10.2727,10.2795,10.2524,10.2727,1175400.0
2006-09-07 11:40:00,15.17,15.17,15.15,15.17,723300.0,10.2727,10.2727,10.2592,10.2727,723300.0
2006-09-07 11:50:00,15.17,15.18,15.16,15.18,1953900.0,10.2727,10.2795,10.2659,10.2795,1953900.0
2006-09-07 12:00:00,15.18,15.19,15.16,15.18,686100.0,10.2795,10.2863,10.2659,10.2795,686100.0
2006-09-07 12:10:00,15.18,15.18,15.16,15.17,608700.0,10.2795,10.2795,10.2659,10.2727,608700.0
2006-09-07 12:20:00,15.17,15.17,15.16,15.17,516000.0,10.2727,10.2727,10.2659,10.2727,516000.0
2006-09-07 12:30:00,15.17,15.17,15.15,15.16,618900.0,10.2727,10.2727,10.2592,10.2659,618900.0
2006-09-07 12:40:00,15.16,15.17,15.16,15.17,513600.0,10.2659,10.2727,10.2659,10.2727,513600.0
2006-09-07 12:50:00,15.16,15.17,15.14,15.14,336300.0,10.2659,10.2727,10.2524,10.2524,336300.0
2006-09-07 13:00:00,15.14,15.18,15.13,15.18,738600.0,10.2524,10.2795,10.2456,10.2795,738600.0
2006-09-07 13:10:00,15.18,15.26,15.18,15.26,1776300.0,10.2795,10.3337,10.2795,10.3337,1776300.0
2006-09-07 13:20:00,15.26,15.29,15.23,15.24,1782600.0,10.3337,10.354,10.3133,10.3201,1782600.0
2006-09-07 13:30:00,15.24,15.25,15.23,15.23,1236900.0,10.3201,10.3269,10.3133,10.3133,1236900.0
2006-09-07 13:40:00,15.24,15.3,15.23,15.29,2850900.0,10.3201,10.3607,10.3133,10.354,2850900.0
2006-09-07 13:50:00,15.29,15.31,15.28,15.29,1206600.0,10.354,10.3675,10.3472,10.354,1206600.0
2006-09-07 14:00:00,15.29,15.33,15.29,15.33,1323600.0,10.354,10.3811,10.354,10.3811,1323600.0
2006-09-07 14:10:00,15.32,15.35,15.31,15.32,1087500.0,10.3743,10.3946,10.3675,10.3743,1087500.0
2006-09-07 14:20:00,15.32,15.33,15.31,15.32,1143600.0,10.3743,10.3811,10.3675,10.3743,1143600.0
2006-09-07 14:30:00,15.32,15.33,15.31,15.33,963300.0,10.3743,10.3811,10.3675,10.3811,963300.0
2006-09-07 14:40:00,15.33,15.33,15.29,15.31,658500.0,10.3811,10.3811,10.354,10.3675,658500.0
2006-09-07 14:50:00,15.32,15.34,15.32,15.33,870000.0,10.3743,10.3878,10.3743,10.3811,870000.0
2006-09-07 15:00:00,15.33,15.33,15.26,15.27,1010400.0,10.3811,10.3811,10.3337,10.3404,1010400.0
2006-09-07 15:10:00,15.28,15.28,15.21,15.21,952200.0,10.3472,10.3472,10.2998,10.2998,952200.0
2006-09-07 15:20:00,15.21,15.22,15.18,15.19,1035600.0,10.2998,10.3066,10.2795,10.2863,1035600.0
2006-09-07 15:30:00,15.18,15.18,15.14,15.14,1668000.0,10.2795,10.2795,10.2524,10.2524,1668000.0
2006-09-07 15:40:00,15.14,15.15,15.11,15.13,1967700.0,10.2524,10.2592,10.2321,10.2456,1967700.0
2006-09-07 15:50:00,15.13,15.18,15.13,15.18,2993400.0,10.2456,10.2795,10.2456,10.2795,2993400.0
2006-09-08 09:30:00,15.23,15.27,15.2,15.24,1015500.0,10.3133,10.3404,10.293,10.3201,1015500.0
2006-09-08 09:40:00,15.22,15.24,15.18,15.22,560700.0,10.3066,10.3201,10.2795,10.3066,560700.0
2006-09-08 09:50:00,15.22,15.23,15.19,15.19,729600.0,10.3066,10.3133,10.2863,10.2863,729600.0
2006-09-08 10:00:00,15.19,15.23,15.19,15.22,1917300.0,10.2863,10.3133,10.2863,10.3066,1917300.0
2006-09-08 10:10:00,15.22,15.26,15.21,15.25,803100.0,10.3066,10.3337,10.2998,10.3269,803100.0
2006-09-08 10:20:00,15.25,15.27,15.25,15.27,531300.0,10.3269,10.3404,10.3269,10.3404,531300.0
2006-09-08 10:30:00,15.28,15.28,15.25,15.28,566700.0,10.3472,10.3472,10.3269,10.3472,566700.0
2006-09-08 10:40:00,15.27,15.29,15.26,15.29,583500.0,10.3404,10.354,10.3337,10.354,583500.0
2006-09-08 10:50:00,15.29,15.32,15.29,15.32,841800.0,10.354,10.3743,10.354,10.3743,841800.0
2006-09-08 11:00:00,15.32,15.33,15.31,15.32,839100.0,10.3743,10.3811,10.3675,10.3743,839100.0
2006-09-08 11:10:00,15.32,15.35,15.32,15.34,1275000.0,10.3743,10.3946,10.3743,10.3878,1275000.0
2006-09-08 11:20:00,15.34,15.37,15.32,15.37,975300.0,10.3878,10.4082,10.3743,10.4082,975300.0
2006-09-08 11:30:00,15.37,15.41,15.35,15.39,1267200.0,10.4082,10.4352,10.3946,10.4217,1267200.0
2006-09-08 11:40:00,15.39,15.46,15.39,15.46,1374900.0,10.4217,10.4691,10.4217,10.4691,1374900.0
2006-09-08 11:50:00,15.46,15.49,15.45,15.48,1599300.0,10.4691,10.4894,10.4623,10.4826,1599300.0
2006-09-08 12:00:00,15.48,15.51,15.47,15.5,1194900.0,10.4826,10.503,10.4759,10.4962,1194900.0
2006-09-08 12:10:00,15.5,15.51,15.49,15.49,1088400.0,10.4962,10.503,10.4894,10.4894,1088400.0
2006-09-08 12:20:00,15.49,15.5,15.45,15.46,1396200.0,10.4894,10.4962,10.4623,10.4691,1396200.0
2006-09-08 12:30:00,15.46,15.46,15.42,15.43,925800.0,10.4691,10.4691,10.442,10.4488,925800.0
2006-09-08 12:40:00,15.43,15.44,15.42,15.43,863400.0,10.4488,10.4556,10.442,10.4488,863400.0
2006-09-08 12:50:00,15.43,15.44,15.43,15.43,416400.0,10.4488,10.4556,10.4488,10.4488,416400.0
2006-09-08 13:00:00,15.43,15.45,15.43,15.44,1051800.0,10.4488,10.4623,10.4488,10.4556,1051800.0
2006-09-08 13:10:00,15.44,15.45,15.41,15.44,650700.0,10.4556,10.4623,10.4352,10.4556,650700.0
2006-09-08 13:20:00,15.45,15.49,15.44,15.49,720600.0,10.4623,10.4894,10.4556,10.4894,720600.0
2006-09-08 13:30:00,15.49,15.5,15.48,15.49,907200.0,10.4894,10.4962,10.4826,10.4894,907200.0
2006-09-08 13:40:00,15.49,15.51,15.48,15.49,418500.0,10.4894,10.503,10.4826,10.4894,418500.0
2006-09-08 13:50:00,15.49,15.52,15.48,15.52,453000.0,10.4894,10.5097,10.4826,10.5097,453000.0
2006-09-08 14:00:00,15.53,15.53,15.48,15.48,792900.0,10.5165,10.5165,10.4826,10.4826,792900.0
2006-09-08 14:10:00,15.48,15.52,15.48,15.5,654600.0,10.4826,10.5097,10.4826,10.4962,654600.0
2006-09-08 14:20:00,15.49,15.51,15.48,15.51,624900.0,10.4894,10.503,10.4826,10.503,624900.0
2006-09-08 14:30:00,15.51,15.54,15.51,15.54,987300.0,10.503,10.5233,10.503,10.5233,987300.0
2006-09-08 14:40:00,15.54,15.54,15.53,15.54,691500.0,10.5233,10.5233,10.5165,10.5233,691500.0
2006-09-08 14:50:00,15.53,15.54,15.5,15.53,1114200.0,10.5165,10.5233,10.4962,10.5165,1114200.0
2006-09-08 15:00:00,15.53,15.53,15.52,15.53,945000.0,10.5165,10.5165,10.5097,10.5165,945000.0
2006-09-08 15:10:00,15.53,15.58,15.53,15.58,1736700.0,10.5165,10.5504,10.5165,10.5504,1736700.0
2006-09-08 15:20:00,15.58,15.58,15.56,15.57,1278600.0,10.5504,10.5504,10.5368,10.5436,1278600.0
2006-09-08 15:30:00,15.57,15.58,15.55,15.57,1228800.0,10.5436,10.5504,10.53,10.5436,1228800.0
2006-09-08 15:40:00,15.57,15.6,15.57,15.6,2216700.0,10.5436,10.5639,10.5436,10.5639,2216700.0
2006-09-08 15:50:00,15.6,15.6,15.55,15.57,3178500.0,10.5639,10.5639,10.53,10.5436,3178500.0
2006-09-11 09:30:00,15.57,15.57,15.51,15.53,2133900.0,10.5436,10.5436,10.503,10.5165,2133900.0
2006-09-11 09:40:00,15.52,15.58,15.52,15.55,932400.0,10.5097,10.5504,10.5097,10.53,932400.0
2006-09-11 09:50:00,15.54,15.55,15.52,15.55,1112100.0,10.5233,10.53,10.5097,10.53,1112100.0
2006-09-11 10:00:00,15.54,15.56,15.53,15.53,1008300.0,10.5233,10.5368,10.5165,10.5165,1008300.0
2006-09-11 10:10:00,15.53,15.53,15.43,15.45,2280900.0,10.5165,10.5165,10.4488,10.4623,2280900.0
2006-09-11 10:20:00,15.46,15.49,15.45,15.45,1261800.0,10.4691,10.4894,10.4623,10.4623,1261800.0
2006-09-11 10:30:00,15.45,15.49,15.45,15.48,765000.0,10.4623,10.4894,10.4623,10.4826,765000.0
2006-09-11 10:40:00,15.48,15.5,15.46,15.48,1147200.0,10.4826,10.4962,10.4691,10.4826,1147200.0
2006-09-11 10:50:00,15.48,15.49,15.47,15.49,1753500.0,10.4826,10.4894,10.4759,10.4894,1753500.0
2006-09-11 11:00:00,15.49,15.5,15.45,15.45,1542900.0,10.4894,10.4962,10.4623,10.4623,1542900.0
2006-09-11 11:10:00,15.45,15.48,15.45,15.47,929400.0,10.4623,10.4826,10.4623,10.4759,929400.0
2006-09-11 11:20:00,15.47,15.49,15.47,15.49,660000.0,10.4759,10.4894,10.4759,10.4894,660000.0
2006-09-11 11:30:00,15.49,15.49,15.46,15.48,857400.0,10.4894,10.4894,10.4691,10.4826,857400.0
2006-09-11 11:40:00,15.48,15.49,15.46,15.48,1060200.0,10.4826,10.4894,10.4691,10.4826,1060200.0
2006-09-11 11:50:00,15.48,15.5,15.48,15.5,1220100.0,10.4826,10.4962,10.4826,10.4962,1220100.0
2006-09-11 12:00:00,15.5,15.52,15.49,15.52,1142700.0,10.4962,10.5097,10.4894,10.5097,1142700.0
2006-09-11 12:10:00,15.52,15.58,15.52,15.57,1311600.0,10.5097,10.5504,10.5097,10.5436,1311600.0
2006-09-11 12:20:00,15.58,15.63,15.57,15.63,954300.0,10.5504,10.5842,10.5436,10.5842,954300.0
2006-09-11 12:30:00,15.63,15.66,15.61,15.61,850800.0,10.5842,10.6045,10.5707,10.5707,850800.0
2006-09-11 12:40:00,15.61,15.63,15.6,15.62,556800.0,10.5707,10.5842,10.5639,10.5774,556800.0
2006-09-11 12:50:00,15.62,15.68,15.62,15.67,1236000.0,10.5774,10.6181,10.5774,10.6113,1236000.0
2006-09-11 13:00:00,15.68,15.74,15.67,15.72,1703700.0,10.6181,10.6587,10.6113,10.6452,1703700.0
2006-09-11 13:10:00,15.73,15.73,15.69,15.72,732000.0,10.6519,10.6519,10.6248,10.6452,732000.0
2006-09-11 13:20:00,15.72,15.8,15.72,15.78,1825200.0,10.6452,10.6993,10.6452,10.6858,1825200.0
2006-09-11 13:30:00,15.78,15.79,15.77,15.78,813300.0,10.6858,10.6926,10.679,10.6858,813300.0
2006-09-11 13:40:00,15.78,15.79,15.73,15.73,907500.0,10.6858,10.6926,10.6519,10.6519,907500.0
2006-09-11 13:50:00,15.73,15.78,15.73,15.73,1011300.0,10.6519,10.6858,10.6519,10.6519,1011300.0
2006-09-11 14:00:00,15.73,15.75,15.71,15.71,987600.0,10.6519,10.6655,10.6384,10.6384,987600.0
2006-09-11 14:10:00,15.71,15.74,15.68,15.73,961200.0,10.6384,10.6587,10.6181,10.6519,961200.0
2006-09-11 14:20:00,15.72,15.73,15.71,15.72,924000.0,10.6452,10.6519,10.6384,10.6452,924000.0
2006-09-11 14:30:00,15.72,15.74,15.71,15.74,942900.0,10.6452,10.6587,10.6384,10.6587,942900.0
2006-09-11 14:40:00,15.74,15.78,15.73,15.76,1068600.0,10.6587,10.6858,10.6519,10.6722,1068600.0
2006-09-11 14:50:00,15.76,15.79,15.76,15.78,716100.0,10.6722,10.6926,10.6722,10.6858,716100.0
2006-09-11 15:00:00,15.78,15.78,15.76,15.77,974400.0,10.6858,10.6858,10.6722,10.679,974400.0
2006-09-11 15:10:00,15.77,15.78,15.75,15.77,1100100.0,10.679,10.6858,10.6655,10.679,1100100.0
2006-09-11 15:20:00,15.77,15.79,15.76,15.78,1353900.0,10.679,10.6926,10.6722,10.6858,1353900.0
2006-09-11 15:30:00,15.79,15.83,15.78,15.82,1948200.0,10.6926,10.7197,10.6858,10.7129,1948200.0
2006-09-11 15:40:00,15.82,15.83,15.79,15.83,1714800.0,10.7129,10.7197,10.6926,10.7197,1714800.0
2006-09-11 15:50:00,15.83,15.83,15.8,15.83,4774200.0,10.7197,10.7197,10.6993,10.7197,4774200.0
2006-09-12 09:30:00,15.88,15.94,15.82,15.9,2196000.0,10.7535,10.7941,10.7129,10.7671,2196000.0
2006-09-12 09:40:00,15.89,15.96,15.89,15.96,1876200.0,10.7603,10.8077,10.7603,10.8077,1876200.0
2006-09-12 09:50:00,15.96,15.98,15.91,15.91,1515300.0,10.8077,10.8212,10.7738,10.7738,1515300.0
2006-09-12 10:00:00,15.91,15.98,15.91,15.96,1829400.0,10.7738,10.8212,10.7738,10.8077,1829400.0
2006-09-12 10:10:00,15.96,15.97,15.93,15.93,1374600.0,10.8077,10.8145,10.7874,10.7874,1374600.0
2006-09-12 10:20:00,15.93,15.95,15.92,15.93,1073400.0,10.7874,10.8009,10.7806,10.7874,1073400.0
2006-09-12 10:30:00,15.93,15.94,15.87,15.87,792300.0,10.7874,10.7941,10.7467,10.7467,792300.0
2006-09-12 10:40:00,15.87,15.96,15.87,15.95,1555500.0,10.7467,10.8077,10.7467,10.8009,1555500.0
2006-09-12 10:50:00,15.96,15.96,15.93,15.96,909000.0,10.8077,10.8077,10.7874,10.8077,909000.0
2006-09-12 11:00:00,15.96,15.98,15.96,15.96,1056000.0,10.8077,10.8212,10.8077,10.8077,1056000.0
2006-09-12 11:10:00,15.96,15.99,15.96,15.99,1210800.0,10.8077,10.828,10.8077,10.828,1210800.0
2006-09-12 11:20:00,15.99,15.99,15.96,15.97,640500.0,10.828,10.828,10.8077,10.8145,640500.0
2006-09-12 11:30:00,15.97,15.99,15.96,15.99,722400.0,10.8145,10.828,10.8077,10.828,722400.0
2006-09-12 11:40:00,15.98,15.99,15.98,15.99,821400.0,10.8212,10.828,10.8212,10.828,821400.0
2006-09-12 11:50:00,15.99,16.03,15.99,16.01,1735500.0,10.828,10.8551,10.828,10.8415,1735500.0
2006-09-12 12:00:00,16.02,16.03,16.01,16.02,995100.0,10.8483,10.8551,10.8415,10.8483,995100.0
2006-09-12 12:10:00,16.02,16.06,16.02,16.06,1378800.0,10.8483,10.8754,10.8483,10.8754,1378800.0
2006-09-12 12:20:00,16.06,16.13,16.06,16.09,1702800.0,10.8754,10.9228,10.8754,10.8957,1702800.0
2006-09-12 12:30:00,16.09,16.1,16.08,16.09,995100.0,10.8957,10.9025,10.8889,10.8957,995100.0
2006-09-12 12:40:00,16.09,16.17,16.09,16.17,1834200.0,10.8957,10.9499,10.8957,10.9499,1834200.0
2006-09-12 12:50:00,16.17,16.19,16.15,16.19,1445100.0,10.9499,10.9634,10.9363,10.9634,1445100.0
2006-09-12 13:00:00,16.19,16.21,16.15,16.15,903900.0,10.9634,10.977,10.9363,10.9363,903900.0
2006-09-12 13:10:00,16.15,16.15,16.11,16.11,1437000.0,10.9363,10.9363,10.9093,10.9093,1437000.0
2006-09-12 13:20:00,16.11,16.13,16.11,16.13,891000.0,10.9093,10.9228,10.9093,10.9228,891000.0
2006-09-12 13:30:00,16.13,16.14,16.11,16.13,953400.0,10.9228,10.9296,10.9093,10.9228,953400.0
2006-09-12 13:40:00,16.13,16.14,16.1,16.11,1443300.0,10.9228,10.9296,10.9025,10.9093,1443300.0
2006-09-12 13:50:00,16.11,16.13,16.07,16.13,799800.0,10.9093,10.9228,10.8822,10.9228,799800.0
2006-09-12 14:00:00,16.13,16.13,16.09,16.1,489000.0,10.9228,10.9228,10.8957,10.9025,489000.0
2006-09-12 14:10:00,16.1,16.1,16.09,16.1,935100.0,10.9025,10.9025,10.8957,10.9025,935100.0
2006-09-12 14:20:00,16.1,16.1,16.09,16.09,1197600.0,10.9025,10.9025,10.8957,10.8957,1197600.0
2006-09-12 14:30:00,16.09,16.14,16.09,16.14,1230900.0,10.8957,10.9296,10.8957,10.9296,1230900.0
2006-09-12 14:40:00,16.14,16.14,16.1,16.11,829200.0,10.9296,10.9296,10.9025,10.9093,829200.0
2006-09-12 14:50:00,16.1,16.12,16.1,16.11,1491300.0,10.9025,10.916,10.9025,10.9093,1491300.0
2006-09-12 15:00:00,16.11,16.11,16.04,16.05,1851000.0,10.9093,10.9093,10.8619,10.8686,1851000.0
2006-09-12 15:10:00,16.05,16.06,16.03,16.05,1571400.0,10.8686,10.8754,10.8551,10.8686,1571400.0
2006-09-12 15:20:00,16.05,16.09,16.05,16.08,1040100.0,10.8686,10.8957,10.8686,10.8889,1040100.0
2006-09-12 15:30:00,16.09,16.09,16.05,16.05,886500.0,10.8957,10.8957,10.8686,10.8686,886500.0
2006-09-12 15:40:00,16.05,16.05,16.01,16.02,1919400.0,10.8686,10.8686,10.8415,10.8483,1919400.0
2006-09-12 15:50:00,16.02,16.03,15.99,16.02,2721600.0,10.8483,10.8551,10.828,10.8483,2721600.0
2006-09-13 09:30:00,15.98,16.01,15.94,15.99,1600500.0,10.8212,10.8415,10.7941,10.828,1600500.0
2006-09-13 09:40:00,15.99,16.12,15.99,16.09,1332600.0,10.828,10.916,10.828,10.8957,1332600.0
2006-09-13 09:50:00,16.09,16.1,15.96,15.96,1271100.0,10.8957,10.9025,10.8077,10.8077,1271100.0
2006-09-13 10:00:00,15.96,15.96,15.91,15.96,1448400.0,10.8077,10.8077,10.7738,10.8077,1448400.0
2006-09-13 10:10:00,15.96,15.98,15.93,15.95,903600.0,10.8077,10.8212,10.7874,10.8009,903600.0
2006-09-13 10:20:00,15.95,15.96,15.91,15.92,1111200.0,10.8009,10.8077,10.7738,10.7806,1111200.0
2006-09-13 10:30:00,15.92,15.92,15.89,15.92,1417800.0,10.7806,10.7806,10.7603,10.7806,1417800.0
2006-09-13 10:40:00,15.92,15.92,15.85,15.91,1518900.0,10.7806,10.7806,10.7332,10.7738,1518900.0
2006-09-13 10:50:00,15.91,15.96,15.9,15.96,1170600.0,10.7738,10.8077,10.7671,10.8077,1170600.0
2006-09-13 11:00:00,15.95,15.97,15.94,15.94,768000.0,10.8009,10.8145,10.7941,10.7941,768000.0
2006-09-13 11:10:00,15.95,15.95,15.93,15.93,580500.0,10.8009,10.8009,10.7874,10.7874,580500.0
2006-09-13 11:20:00,15.93,15.94,15.89,15.91,857100.0,10.7874,10.7941,10.7603,10.7738,857100.0
2006-09-13 11:30:00,15.92,15.93,15.91,15.93,894000.0,10.7806,10.7874,10.7738,10.7874,894000.0
2006-09-13 11:40:00,15.93,15.95,15.92,15.95,499200.0,10.7874,10.8009,10.7806,10.8009,499200.0
2006-09-13 11:50:00,15.95,15.97,15.94,15.94,867300.0,10.8009,10.8145,10.7941,10.7941,867300.0
2006-09-13 12:00:00,15.93,15.95,15.93,15.94,594600.0,10.7874,10.8009,10.7874,10.7941,594600.0
2006-09-13 12:10:00,15.94,15.95,15.93,15.93,543600.0,10.7941,10.8009,10.7874,10.7874,543600.0
2006-09-13 12:20:00,15.93,15.93,15.93,15.93,388800.0,10.7874,10.7874,10.7874,10.7874,388800.0
2006-09-13 12:30:00,15.93,15.95,15.93,15.94,381900.0,10.7874,10.8009,10.7874,10.7941,381900.0
2006-09-13 12:40:00,15.94,15.94,15.93,15.94,276600.0,10.7941,10.7941,10.7874,10.7941,276600.0
2006-09-13 12:50:00,15.94,15.94,15.93,15.94,310500.0,10.7941,10.7941,10.7874,10.7941,310500.0
2006-09-13 13:00:00,15.94,15.95,15.93,15.93,233700.0,10.7941,10.8009,10.7874,10.7874,233700.0
2006-09-13 13:10:00,15.94,15.94,15.92,15.93,348900.0,10.7941,10.7941,10.7806,10.7874,348900.0
2006-09-13 13:20:00,15.93,15.93,15.92,15.92,246300.0,10.7874,10.7874,10.7806,10.7806,246300.0
2006-09-13 13:30:00,15.92,15.92,15.92,15.92,236700.0,10.7806,10.7806,10.7806,10.7806,236700.0
2006-09-13 13:40:00,15.92,15.93,15.92,15.92,256200.0,10.7806,10.7874,10.7806,10.7806,256200.0
2006-09-13 13:50:00,15.92,15.93,15.92,15.92,281100.0,10.7806,10.7874,10.7806,10.7806,281100.0
2006-09-13 14:00:00,15.92,15.94,15.92,15.94,346200.0,10.7806,10.7941,10.7806,10.7941,346200.0
2006-09-13 14:10:00,15.94,15.96,15.93,15.96,557700.0,10.7941,10.8077,10.7874,10.8077,557700.0
2006-09-13 14:20:00,15.96,16.06,15.96,16.0,1158300.0,10.8077,10.8754,10.8077,10.8348,1158300.0
2006-09-13 14:30:00,16.0,16.02,16.0,16.01,794400.0,10.8348,10.8483,10.8348,10.8415,794400.0
2006-09-13 14:40:00,16.01,16.07,16.0,16.06,916200.0,10.8415,10.8822,10.8348,10.8754,916200.0
2006-09-13 14:50:00,16.06,16.08,16.05,16.07,786000.0,10.8754,10.8889,10.8686,10.8822,786000.0
2006-09-13 15:00:00,16.07,16.07,15.99,16.0,714600.0,10.8822,10.8822,10.828,10.8348,714600.0
2006-09-13 15:10:00,16.0,16.0,15.98,16.0,807900.0,10.8348,10.8348,10.8212,10.8348,807900.0
2006-09-13 15:20:00,16.0,16.0,15.97,15.98,748500.0,10.8348,10.8348,10.8145,10.8212,748500.0
2006-09-13 15:30:00,15.98,16.06,15.98,16.02,836100.0,10.8212,10.8754,10.8212,10.8483,836100.0
2006-09-13 15:40:00,16.02,16.05,16.02,16.05,850800.0,10.8483,10.8686,10.8483,10.8686,850800.0
2006-09-13 15:50:00,16.04,16.05,16.01,16.02,2093700.0,10.8619,10.8686,10.8415,10.8483,2093700.0
2006-09-14 09:30:00,15.95,15.97,15.88,15.97,1488000.0,10.8009,10.8145,10.7535,10.8145,1488000.0
2006-09-14 09:40:00,15.98,15.98,15.9,15.91,1466400.0,10.8212,10.8212,10.7671,10.7738,1466400.0
2006-09-14 09:50:00,15.91,15.92,15.88,15.88,1135500.0,10.7738,10.7806,10.7535,10.7535,1135500.0
2006-09-14 10:00:00,15.88,15.91,15.86,15.87,884100.0,10.7535,10.7738,10.74,10.7467,884100.0
2006-09-14 10:10:00,15.86,15.89,15.86,15.87,713400.0,10.74,10.7603,10.74,10.7467,713400.0
2006-09-14 10:20:00,15.87,15.93,15.87,15.92,900300.0,10.7467,10.7874,10.7467,10.7806,900300.0
2006-09-14 10:30:00,15.93,15.97,15.92,15.94,751500.0,10.7874,10.8145,10.7806,10.7941,751500.0
2006-09-14 10:40:00,15.94,15.98,15.94,15.98,881700.0,10.7941,10.8212,10.7941,10.8212,881700.0
2006-09-14 10:50:00,15.98,15.98,15.92,15.92,672300.0,10.8212,10.8212,10.7806,10.7806,672300.0
2006-09-14 11:00:00,15.92,15.96,15.91,15.92,558000.0,10.7806,10.8077,10.7738,10.7806,558000.0
2006-09-14 11:10:00,15.92,15.98,15.92,15.97,453900.0,10.7806,10.8212,10.7806,10.8145,453900.0
2006-09-14 11:20:00,15.97,16.0,15.97,15.99,668700.0,10.8145,10.8348,10.8145,10.828,668700.0
2006-09-14 11:30:00,15.99,16.0,15.98,15.99,526500.0,10.828,10.8348,10.8212,10.828,526500.0
2006-09-14 11:40:00,15.99,16.0,15.98,15.98,624600.0,10.828,10.8348,10.8212,10.8212,624600.0
2006-09-14 11:50:00,15.98,16.0,15.97,16.0,519000.0,10.8212,10.8348,10.8145,10.8348,519000.0
2006-09-14 12:00:00,16.0,16.0,15.97,15.98,583800.0,10.8348,10.8348,10.8145,10.8212,583800.0
2006-09-14 12:10:00,15.98,16.0,15.98,16.0,415200.0,10.8212,10.8348,10.8212,10.8348,415200.0
2006-09-14 12:20:00,16.0,16.02,15.99,16.02,881400.0,10.8348,10.8483,10.828,10.8483,881400.0
2006-09-14 12:30:00,16.02,16.05,16.0,16.04,589200.0,10.8483,10.8686,10.8348,10.8619,589200.0
2006-09-14 12:40:00,16.04,16.06,16.01,16.06,543900.0,10.8619,10.8754,10.8415,10.8754,543900.0
2006-09-14 12:50:00,16.06,16.1,16.06,16.09,821400.0,10.8754,10.9025,10.8754,10.8957,821400.0
2006-09-14 13:00:00,16.09,16.09,16.03,16.06,1028400.0,10.8957,10.8957,10.8551,10.8754,1028400.0
2006-09-14 13:10:00,16.06,16.07,16.05,16.06,304200.0,10.8754,10.8822,10.8686,10.8754,304200.0
2006-09-14 13:20:00,16.06,16.07,16.05,16.07,289800.0,10.8754,10.8822,10.8686,10.8822,289800.0
2006-09-14 13:30:00,16.07,16.11,16.07,16.08,800100.0,10.8822,10.9093,10.8822,10.8889,800100.0
2006-09-14 13:40:00,16.08,16.09,16.07,16.08,357900.0,10.8889,10.8957,10.8822,10.8889,357900.0
2006-09-14 13:50:00,16.09,16.11,16.08,16.08,561300.0,10.8957,10.9093,10.8889,10.8889,561300.0
2006-09-14 14:00:00,16.08,16.1,16.08,16.09,721200.0,10.8889,10.9025,10.8889,10.8957,721200.0
2006-09-14 14:10:00,16.09,16.1,16.08,16.09,590700.0,10.8957,10.9025,10.8889,10.8957,590700.0
2006-09-14 14:20:00,16.09,16.11,16.08,16.11,399600.0,10.8957,10.9093,10.8889,10.9093,399600.0
2006-09-14 14:30:00,16.11,16.13,16.1,16.12,1014000.0,10.9093,10.9228,10.9025,10.916,1014000.0
2006-09-14 14:40:00,16.12,16.12,16.08,16.09,656700.0,10.916,10.916,10.8889,10.8957,656700.0
2006-09-14 14:50:00,16.08,16.11,16.08,16.09,560400.0,10.8889,10.9093,10.8889,10.8957,560400.0
2006-09-14 15:00:00,16.09,16.09,16.06,16.07,909300.0,10.8957,10.8957,10.8754,10.8822,909300.0
2006-09-14 15:10:00,16.07,16.08,16.04,16.08,1038600.0,10.8822,10.8889,10.8619,10.8889,1038600.0
2006-09-14 15:20:00,16.08,16.11,16.08,16.1,982800.0,10.8889,10.9093,10.8889,10.9025,982800.0
2006-09-14 15:30:00,16.1,16.12,16.08,16.11,656400.0,10.9025,10.916,10.8889,10.9093,656400.0
2006-09-14 15:40:00,16.11,16.13,16.1,16.11,829500.0,10.9093,10.9228,10.9025,10.9093,829500.0
2006-09-14 15:50:00,16.11,16.14,16.09,16.13,1447500.0,10.9093,10.9296,10.8957,10.9228,1447500.0
2006-09-15 09:30:00,16.21,16.28,16.18,16.19,9300600.0,10.977,11.0244,10.9567,10.9634,9300600.0
2006-09-15 09:40:00,16.2,16.23,16.15,16.19,1498500.0,10.9702,10.9905,10.9363,10.9634,1498500.0
2006-09-15 09:50:00,16.19,16.2,16.08,16.12,1634400.0,10.9634,10.9702,10.8889,10.916,1634400.0
2006-09-15 10:00:00,16.12,16.2,16.12,16.19,1285200.0,10.916,10.9702,10.916,10.9634,1285200.0
2006-09-15 10:10:00,16.2,16.25,16.19,16.2,1052400.0,10.9702,11.0041,10.9634,10.9702,1052400.0
2006-09-15 10:20:00,16.2,16.23,16.18,16.2,634800.0,10.9702,10.9905,10.9567,10.9702,634800.0
2006-09-15 10:30:00,16.2,16.2,16.12,16.14,1142100.0,10.9702,10.9702,10.916,10.9296,1142100.0
2006-09-15 10:40:00,16.14,16.17,16.11,16.11,693900.0,10.9296,10.9499,10.9093,10.9093,693900.0
2006-09-15 10:50:00,16.11,16.16,16.07,16.16,749400.0,10.9093,10.9431,10.8822,10.9431,749400.0
2006-09-15 11:00:00,16.16,16.17,16.13,16.13,1319700.0,10.9431,10.9499,10.9228,10.9228,1319700.0
2006-09-15 11:10:00,16.13,16.15,16.12,16.12,706200.0,10.9228,10.9363,10.916,10.916,706200.0
2006-09-15 11:20:00,16.12,16.13,16.11,16.11,666600.0,10.916,10.9228,10.9093,10.9093,666600.0
2006-09-15 11:30:00,16.11,16.14,16.1,16.14,559500.0,10.9093,10.9296,10.9025,10.9296,559500.0
2006-09-15 11:40:00,16.14,16.15,16.12,16.15,530400.0,10.9296,10.9363,10.916,10.9363,530400.0
2006-09-15 11:50:00,16.15,16.16,16.14,16.15,537300.0,10.9363,10.9431,10.9296,10.9363,537300.0
2006-09-15 12:00:00,16.15,16.15,16.1,16.14,1063800.0,10.9363,10.9363,10.9025,10.9296,1063800.0
2006-09-15 12:10:00,16.15,16.19,16.14,16.18,681900.0,10.9363,10.9634,10.9296,10.9567,681900.0
2006-09-15 12:20:00,16.18,16.18,16.14,16.16,335700.0,10.9567,10.9567,10.9296,10.9431,335700.0
2006-09-15 12:30:00,16.17,16.17,16.12,16.12,971100.0,10.9499,10.9499,10.916,10.916,971100.0
2006-09-15 12:40:00,16.12,16.14,16.12,16.14,399600.0,10.916,10.9296,10.916,10.9296,399600.0
2006-09-15 12:50:00,16.14,16.14,16.09,16.09,745500.0,10.9296,10.9296,10.8957,10.8957,745500.0
2006-09-15 13:00:00,16.09,16.11,16.07,16.1,1058100.0,10.8957,10.9093,10.8822,10.9025,1058100.0
2006-09-15 13:10:00,16.1,16.11,16.08,16.09,1019700.0,10.9025,10.9093,10.8889,10.8957,1019700.0
2006-09-15 13:20:00,16.09,16.1,16.08,16.08,742500.0,10.8957,10.9025,10.8889,10.8889,742500.0
2006-09-15 13:30:00,16.08,16.08,16.07,16.08,1099200.0,10.8889,10.8889,10.8822,10.8889,1099200.0
2006-09-15 13:40:00,16.08,16.11,16.08,16.08,734700.0,10.8889,10.9093,10.8889,10.8889,734700.0
2006-09-15 13:50:00,16.08,16.1,16.08,16.09,599700.0,10.8889,10.9025,10.8889,10.8957,599700.0
2006-09-15 14:00:00,16.09,16.12,16.09,16.11,665700.0,10.8957,10.916,10.8957,10.9093,665700.0
2006-09-15 14:10:00,16.12,16.15,16.11,16.15,608100.0,10.916,10.9363,10.9093,10.9363,608100.0
2006-09-15 14:20:00,16.15,16.16,16.14,16.15,539100.0,10.9363,10.9431,10.9296,10.9363,539100.0
2006-09-15 14:30:00,16.16,16.2,16.15,16.17,824700.0,10.9431,10.9702,10.9363,10.9499,824700.0
2006-09-15 14:40:00,16.17,16.17,16.13,16.13,668400.0,10.9499,10.9499,10.9228,10.9228,668400.0
2006-09-15 14:50:00,16.13,16.13,16.08,16.08,1611900.0,10.9228,10.9228,10.8889,10.8889,1611900.0
2006-09-15 15:00:00,16.08,16.12,16.08,16.11,1125900.0,10.8889,10.916,10.8889,10.9093,1125900.0
2006-09-15 15:10:00,16.11,16.12,16.1,16.11,865800.0,10.9093,10.916,10.9025,10.9093,865800.0
2006-09-15 15:20:00,16.11,16.13,16.1,16.11,1030500.0,10.9093,10.9228,10.9025,10.9093,1030500.0
2006-09-15 15:30:00,16.11,16.11,16.08,16.08,1007400.0,10.9093,10.9093,10.8889,10.8889,1007400.0
2006-09-15 15:40:00,16.08,16.08,16.05,16.08,1424700.0,10.8889,10.8889,10.8686,10.8889,1424700.0
2006-09-15 15:50:00,16.08,16.09,16.07,16.08,1781100.0,10.8889,10.8957,10.8822,10.8889,1781100.0
2006-09-18 09:30:00,16.01,16.08,16.0,16.07,1011000.0,10.8415,10.8889,10.8348,10.8822,1011000.0
2006-09-18 09:40:00,16.07,16.09,15.99,15.99,491700.0,10.8822,10.8957,10.828,10.828,491700.0
2006-09-18 09:50:00,15.99,16.01,15.95,15.99,944100.0,10.828,10.8415,10.8009,10.828,944100.0
2006-09-18 10:00:00,15.99,16.04,15.98,16.04,527700.0,10.828,10.8619,10.8212,10.8619,527700.0
2006-09-18 10:10:00,16.03,16.11,16.03,16.06,846900.0,10.8551,10.9093,10.8551,10.8754,846900.0
2006-09-18 10:20:00,16.06,16.12,16.03,16.1,889800.0,10.8754,10.916,10.8551,10.9025,889800.0
2006-09-18 10:30:00,16.1,16.1,16.06,16.1,887700.0,10.9025,10.9025,10.8754,10.9025,887700.0
2006-09-18 10:40:00,16.1,16.15,16.09,16.12,856500.0,10.9025,10.9363,10.8957,10.916,856500.0
2006-09-18 10:50:00,16.12,16.16,16.12,16.15,589800.0,10.916,10.9431,10.916,10.9363,589800.0
2006-09-18 11:00:00,16.16,16.17,16.13,16.16,518400.0,10.9431,10.9499,10.9228,10.9431,518400.0
2006-09-18 11:10:00,16.16,16.18,16.14,16.15,855900.0,10.9431,10.9567,10.9296,10.9363,855900.0
2006-09-18 11:20:00,16.15,16.16,16.12,16.16,362700.0,10.9363,10.9431,10.916,10.9431,362700.0
2006-09-18 11:30:00,16.15,16.16,16.1,16.1,507000.0,10.9363,10.9431,10.9025,10.9025,507000.0
2006-09-18 11:40:00,16.1,16.11,16.09,16.1,673200.0,10.9025,10.9093,10.8957,10.9025,673200.0
2006-09-18 11:50:00,16.1,16.14,16.09,16.1,836100.0,10.9025,10.9296,10.8957,10.9025,836100.0
2006-09-18 12:00:00,16.1,16.1,16.08,16.08,602700.0,10.9025,10.9025,10.8889,10.8889,602700.0
2006-09-18 12:10:00,16.08,16.08,16.02,16.02,567000.0,10.8889,10.8889,10.8483,10.8483,567000.0
2006-09-18 12:20:00,16.02,16.05,16.01,16.03,534000.0,10.8483,10.8686,10.8415,10.8551,534000.0
2006-09-18 12:30:00,16.03,16.04,16.02,16.03,295500.0,10.8551,10.8619,10.8483,10.8551,295500.0
2006-09-18 12:40:00,16.03,16.05,16.03,16.03,240600.0,10.8551,10.8686,10.8551,10.8551,240600.0
2006-09-18 12:50:00,16.04,16.07,16.03,16.05,334500.0,10.8619,10.8822,10.8551,10.8686,334500.0
2006-09-18 13:00:00,16.06,16.06,16.02,16.02,511800.0,10.8754,10.8754,10.8483,10.8483,511800.0
2006-09-18 13:10:00,16.02,16.03,16.0,16.01,556500.0,10.8483,10.8551,10.8348,10.8415,556500.0
2006-09-18 13:20:00,16.01,16.02,16.0,16.01,504900.0,10.8415,10.8483,10.8348,10.8415,504900.0
2006-09-18 13:30:00,16.01,16.01,15.97,15.98,1146900.0,10.8415,10.8415,10.8145,10.8212,1146900.0
2006-09-18 13:40:00,15.98,15.98,15.93,15.96,902400.0,10.8212,10.8212,10.7874,10.8077,902400.0
2006-09-18 13:50:00,15.96,15.99,15.94,15.97,660600.0,10.8077,10.828,10.7941,10.8145,660600.0
2006-09-18 14:00:00,15.97,15.98,15.92,15.93,701700.0,10.8145,10.8212,10.7806,10.7874,701700.0
2006-09-18 14:10:00,15.93,15.93,15.91,15.93,899700.0,10.7874,10.7874,10.7738,10.7874,899700.0
2006-09-18 14:20:00,15.93,15.95,15.92,15.94,526800.0,10.7874,10.8009,10.7806,10.7941,526800.0
2006-09-18 14:30:00,15.93,15.94,15.91,15.91,1062900.0,10.7874,10.7941,10.7738,10.7738,1062900.0
2006-09-18 14:40:00,15.91,15.92,15.89,15.92,897300.0,10.7738,10.7806,10.7603,10.7806,897300.0
2006-09-18 14:50:00,15.92,15.95,15.92,15.94,743100.0,10.7806,10.8009,10.7806,10.7941,743100.0
2006-09-18 15:00:00,15.94,15.97,15.92,15.96,713400.0,10.7941,10.8145,10.7806,10.8077,713400.0
2006-09-18 15:10:00,15.96,15.98,15.96,15.96,610500.0,10.8077,10.8212,10.8077,10.8077,610500.0
2006-09-18 15:20:00,15.96,15.98,15.95,15.97,767700.0,10.8077,10.8212,10.8009,10.8145,767700.0
2006-09-18 15:30:00,15.97,16.02,15.97,15.98,1316400.0,10.8145,10.8483,10.8145,10.8212,1316400.0
2006-09-18 15:40:00,15.98,16.01,15.97,16.01,1155900.0,10.8212,10.8415,10.8145,10.8415,1155900.0
2006-09-18 15:50:00,16.01,16.04,16.01,16.04,1768800.0,10.8415,10.8619,10.8415,10.8619,1768800.0
2006-09-19 09:30:00,16.08,16.09,16.01,16.03,1462500.0,10.8889,10.8957,10.8415,10.8551,1462500.0
2006-09-19 09:40:00,16.02,16.1,16.01,16.09,1011300.0,10.8483,10.9025,10.8415,10.8957,1011300.0
2006-09-19 09:50:00,16.09,16.15,16.09,16.11,1173900.0,10.8957,10.9363,10.8957,10.9093,1173900.0
2006-09-19 10:00:00,16.11,16.15,16.1,16.14,932100.0,10.9093,10.9363,10.9025,10.9296,932100.0
2006-09-19 10:10:00,16.14,16.15,16.07,16.1,924600.0,10.9296,10.9363,10.8822,10.9025,924600.0
2006-09-19 10:20:00,16.1,16.11,16.0,16.01,1494000.0,10.9025,10.9093,10.8348,10.8415,1494000.0
2006-09-19 10:30:00,16.01,16.05,16.01,16.04,466800.0,10.8415,10.8686,10.8415,10.8619,466800.0
2006-09-19 10:40:00,16.04,16.09,16.04,16.08,613200.0,10.8619,10.8957,10.8619,10.8889,613200.0
2006-09-19 10:50:00,16.08,16.09,16.04,16.09,579300.0,10.8889,10.8957,10.8619,10.8957,579300.0
2006-09-19 11:00:00,16.09,16.11,16.08,16.09,376500.0,10.8957,10.9093,10.8889,10.8957,376500.0
2006-09-19 11:10:00,16.09,16.11,16.08,16.09,299700.0,10.8957,10.9093,10.8889,10.8957,299700.0
2006-09-19 11:20:00,16.08,16.09,16.04,16.04,567900.0,10.8889,10.8957,10.8619,10.8619,567900.0
2006-09-19 11:30:00,16.05,16.06,16.03,16.06,712200.0,10.8686,10.8754,10.8551,10.8754,712200.0
2006-09-19 11:40:00,16.06,16.07,16.01,16.04,814800.0,10.8754,10.8822,10.8415,10.8619,814800.0
2006-09-19 11:50:00,16.04,16.05,16.01,16.03,540000.0,10.8619,10.8686,10.8415,10.8551,540000.0
2006-09-19 12:00:00,16.04,16.07,16.03,16.07,587100.0,10.8619,10.8822,10.8551,10.8822,587100.0
2006-09-19 12:10:00,16.07,16.07,16.04,16.06,414900.0,10.8822,10.8822,10.8619,10.8754,414900.0
2006-09-19 12:20:00,16.06,16.06,16.02,16.02,445500.0,10.8754,10.8754,10.8483,10.8483,445500.0
2006-09-19 12:30:00,16.02,16.04,16.0,16.04,654900.0,10.8483,10.8619,10.8348,10.8619,654900.0
2006-09-19 12:40:00,16.04,16.06,16.02,16.05,412500.0,10.8619,10.8754,10.8483,10.8686,412500.0
2006-09-19 12:50:00,16.06,16.08,16.05,16.06,510600.0,10.8754,10.8889,10.8686,10.8754,510600.0
2006-09-19 13:00:00,16.06,16.07,16.05,16.06,614400.0,10.8754,10.8822,10.8686,10.8754,614400.0
2006-09-19 13:10:00,16.06,16.06,16.03,16.05,717600.0,10.8754,10.8754,10.8551,10.8686,717600.0
2006-09-19 13:20:00,16.04,16.06,16.03,16.04,725400.0,10.8619,10.8754,10.8551,10.8619,725400.0
2006-09-19 13:30:00,16.03,16.05,16.02,16.03,760800.0,10.8551,10.8686,10.8483,10.8551,760800.0
2006-09-19 13:40:00,16.03,16.08,16.03,16.08,571500.0,10.8551,10.8889,10.8551,10.8889,571500.0
2006-09-19 13:50:00,16.08,16.1,16.07,16.08,337200.0,10.8889,10.9025,10.8822,10.8889,337200.0
2006-09-19 14:00:00,16.08,16.1,16.07,16.08,465000.0,10.8889,10.9025,10.8822,10.8889,465000.0
2006-09-19 14:10:00,16.08,16.09,16.05,16.06,722400.0,10.8889,10.8957,10.8686,10.8754,722400.0
2006-09-19 14:20:00,16.06,16.11,16.06,16.08,553800.0,10.8754,10.9093,10.8754,10.8889,553800.0
2006-09-19 14:30:00,16.08,16.1,16.07,16.08,490200.0,10.8889,10.9025,10.8822,10.8889,490200.0
2006-09-19 14:40:00,16.09,16.1,16.08,16.1,415200.0,10.8957,10.9025,10.8889,10.9025,415200.0
2006-09-19 14:50:00,16.1,16.11,16.1,16.1,540000.0,10.9025,10.9093,10.9025,10.9025,540000.0
2006-09-19 15:00:00,16.1,16.16,16.1,16.15,1340700.0,10.9025,10.9431,10.9025,10.9363,1340700.0
2006-09-19 15:10:00,16.15,16.16,16.1,16.1,940800.0,10.9363,10.9431,10.9025,10.9025,940800.0
2006-09-19 15:20:00,16.1,16.13,16.09,16.12,450900.0,10.9025,10.9228,10.8957,10.916,450900.0
2006-09-19 15:30:00,16.12,16.14,16.09,16.1,870000.0,10.916,10.9296,10.8957,10.9025,870000.0
2006-09-19 15:40:00,16.1,16.12,16.09,16.11,1462800.0,10.9025,10.916,10.8957,10.9093,1462800.0
2006-09-19 15:50:00,16.11,16.16,16.1,16.16,1507800.0,10.9093,10.9431,10.9025,10.9431,1507800.0
2006-09-20 09:30:00,16.26,16.26,16.22,16.22,1298700.0,11.0108,11.0108,10.9837,10.9837,1298700.0
2006-09-20 09:40:00,16.22,16.25,16.22,16.23,740700.0,10.9837,11.0041,10.9837,10.9905,740700.0
2006-09-20 09:50:00,16.23,16.24,16.2,16.21,1251600.0,10.9905,10.9973,10.9702,10.977,1251600.0
2006-09-20 10:00:00,16.21,16.21,16.14,16.15,1077300.0,10.977,10.977,10.9296,10.9363,1077300.0
2006-09-20 10:10:00,16.15,16.18,16.14,16.18,700200.0,10.9363,10.9567,10.9296,10.9567,700200.0
2006-09-20 10:20:00,16.17,16.21,16.17,16.21,1016700.0,10.9499,10.977,10.9499,10.977,1016700.0
2006-09-20 10:30:00,16.21,16.23,16.21,16.23,1192200.0,10.977,10.9905,10.977,10.9905,1192200.0
2006-09-20 10:40:00,16.23,16.25,16.22,16.23,681600.0,10.9905,11.0041,10.9837,10.9905,681600.0
2006-09-20 10:50:00,16.23,16.25,16.22,16.24,584100.0,10.9905,11.0041,10.9837,10.9973,584100.0
2006-09-20 11:00:00,16.24,16.28,16.24,16.28,894600.0,10.9973,11.0244,10.9973,11.0244,894600.0
2006-09-20 11:10:00,16.27,16.29,16.27,16.28,534900.0,11.0176,11.0312,11.0176,11.0244,534900.0
2006-09-20 11:20:00,16.28,16.32,16.28,16.29,827100.0,11.0244,11.0515,11.0244,11.0312,827100.0
2006-09-20 11:30:00,16.3,16.32,16.29,16.31,599100.0,11.0379,11.0515,11.0312,11.0447,599100.0
2006-09-20 11:40:00,16.31,16.31,16.29,16.29,737100.0,11.0447,11.0447,11.0312,11.0312,737100.0
2006-09-20 11:50:00,16.29,16.29,16.26,16.26,520500.0,11.0312,11.0312,11.0108,11.0108,520500.0
2006-09-20 12:00:00,16.26,16.28,16.26,16.27,577500.0,11.0108,11.0244,11.0108,11.0176,577500.0
2006-09-20 12:10:00,16.27,16.27,16.23,16.24,554100.0,11.0176,11.0176,10.9905,10.9973,554100.0
2006-09-20 12:20:00,16.24,16.27,16.24,16.26,377700.0,10.9973,11.0176,10.9973,11.0108,377700.0
2006-09-20 12:30:00,16.27,16.31,16.26,16.3,706800.0,11.0176,11.0447,11.0108,11.0379,706800.0
2006-09-20 12:40:00,16.3,16.31,16.29,16.31,722400.0,11.0379,11.0447,11.0312,11.0447,722400.0
2006-09-20 12:50:00,16.31,16.31,16.29,16.3,690600.0,11.0447,11.0447,11.0312,11.0379,690600.0
2006-09-20 13:00:00,16.29,16.3,16.26,16.27,741900.0,11.0312,11.0379,11.0108,11.0176,741900.0
2006-09-20 13:10:00,16.27,16.28,16.27,16.28,488700.0,11.0176,11.0244,11.0176,11.0244,488700.0
2006-09-20 13:20:00,16.27,16.29,16.27,16.28,372900.0,11.0176,11.0312,11.0176,11.0244,372900.0
2006-09-20 13:30:00,16.28,16.31,16.27,16.31,361200.0,11.0244,11.0447,11.0176,11.0447,361200.0
2006-09-20 13:40:00,16.32,16.33,16.31,16.33,882000.0,11.0515,11.0582,11.0447,11.0582,882000.0
2006-09-20 13:50:00,16.32,16.33,16.31,16.32,714900.0,11.0515,11.0582,11.0447,11.0515,714900.0
2006-09-20 14:00:00,16.32,16.33,16.31,16.33,983700.0,11.0515,11.0582,11.0447,11.0582,983700.0
2006-09-20 14:10:00,16.33,16.33,16.27,16.3,821100.0,11.0582,11.0582,11.0176,11.0379,821100.0
2006-09-20 14:20:00,16.29,16.33,16.29,16.3,906900.0,11.0312,11.0582,11.0312,11.0379,906900.0
2006-09-20 14:30:00,16.3,16.33,16.3,16.32,800400.0,11.0379,11.0582,11.0379,11.0515,800400.0
2006-09-20 14:40:00,16.32,16.33,16.28,16.31,1074900.0,11.0515,11.0582,11.0244,11.0447,1074900.0
2006-09-20 14:50:00,16.31,16.33,16.28,16.32,702900.0,11.0447,11.0582,11.0244,11.0515,702900.0
2006-09-20 15:00:00,16.32,16.34,16.31,16.31,1806900.0,11.0515,11.065,11.0447,11.0447,1806900.0
2006-09-20 15:10:00,16.31,16.33,16.3,16.32,771300.0,11.0447,11.0582,11.0379,11.0515,771300.0
2006-09-20 15:20:00,16.32,16.33,16.28,16.3,825900.0,11.0515,11.0582,11.0244,11.0379,825900.0
2006-09-20 15:30:00,16.3,16.32,16.29,16.3,1269900.0,11.0379,11.0515,11.0312,11.0379,1269900.0
2006-09-20 15:40:00,16.3,16.32,16.28,16.3,1379100.0,11.0379,11.0515,11.0244,11.0379,1379100.0
2006-09-20 15:50:00,16.3,16.31,16.28,16.29,1941900.0,11.0379,11.0447,11.0244,11.0312,1941900.0
2006-09-21 09:30:00,16.29,16.34,16.27,16.34,878400.0,11.0312,11.065,11.0176,11.065,878400.0
2006-09-21 09:40:00,16.34,16.35,16.24,16.25,1182600.0,11.065,11.0718,10.9973,11.0041,1182600.0
2006-09-21 09:50:00,16.25,16.26,16.22,16.24,814800.0,11.0041,11.0108,10.9837,10.9973,814800.0
2006-09-21 10:00:00,16.25,16.25,16.08,16.13,2819100.0,11.0041,11.0041,10.8889,10.9228,2819100.0
2006-09-21 10:10:00,16.12,16.19,16.12,16.17,1291200.0,10.916,10.9634,10.916,10.9499,1291200.0
2006-09-21 10:20:00,16.17,16.22,16.16,16.19,882000.0,10.9499,10.9837,10.9431,10.9634,882000.0
2006-09-21 10:30:00,16.19,16.22,16.14,16.16,696900.0,10.9634,10.9837,10.9296,10.9431,696900.0
2006-09-21 10:40:00,16.15,16.19,16.15,16.17,974100.0,10.9363,10.9634,10.9363,10.9499,974100.0
2006-09-21 10:50:00,16.17,16.2,16.17,16.18,548100.0,10.9499,10.9702,10.9499,10.9567,548100.0
2006-09-21 11:00:00,16.18,16.24,16.18,16.24,1195200.0,10.9567,10.9973,10.9567,10.9973,1195200.0
2006-09-21 11:10:00,16.24,16.24,16.21,16.24,616200.0,10.9973,10.9973,10.977,10.9973,616200.0
2006-09-21 11:20:00,16.25,16.25,16.21,16.22,665700.0,11.0041,11.0041,10.977,10.9837,665700.0
2006-09-21 11:30:00,16.21,16.22,16.19,16.2,1247100.0,10.977,10.9837,10.9634,10.9702,1247100.0
2006-09-21 11:40:00,16.2,16.2,16.17,16.18,691800.0,10.9702,10.9702,10.9499,10.9567,691800.0
2006-09-21 11:50:00,16.18,16.22,16.18,16.21,440700.0,10.9567,10.9837,10.9567,10.977,440700.0
2006-09-21 12:00:00,16.22,16.22,16.14,16.19,791100.0,10.9837,10.9837,10.9296,10.9634,791100.0
2006-09-21 12:10:00,16.19,16.22,16.17,16.19,580800.0,10.9634,10.9837,10.9499,10.9634,580800.0
2006-09-21 12:20:00,16.19,16.19,16.13,16.17,891000.0,10.9634,10.9634,10.9228,10.9499,891000.0
2006-09-21 12:30:00,16.17,16.21,16.17,16.21,747600.0,10.9499,10.977,10.9499,10.977,747600.0
2006-09-21 12:40:00,16.21,16.22,16.15,16.16,820200.0,10.977,10.9837,10.9363,10.9431,820200.0
2006-09-21 12:50:00,16.16,16.17,16.15,16.17,820800.0,10.9431,10.9499,10.9363,10.9499,820800.0
2006-09-21 13:00:00,16.17,16.18,16.15,16.16,589500.0,10.9499,10.9567,10.9363,10.9431,589500.0
2006-09-21 13:10:00,16.17,16.2,16.16,16.2,624000.0,10.9499,10.9702,10.9431,10.9702,624000.0
2006-09-21 13:20:00,16.2,16.2,16.17,16.17,403200.0,10.9702,10.9702,10.9499,10.9499,403200.0
2006-09-21 13:30:00,16.17,16.18,16.16,16.17,261900.0,10.9499,10.9567,10.9431,10.9499,261900.0
2006-09-21 13:40:00,16.18,16.19,16.16,16.19,287700.0,10.9567,10.9634,10.9431,10.9634,287700.0
2006-09-21 13:50:00,16.19,16.19,16.16,16.16,381600.0,10.9634,10.9634,10.9431,10.9431,381600.0
2006-09-21 14:00:00,16.16,16.17,16.13,16.14,978000.0,10.9431,10.9499,10.9228,10.9296,978000.0
2006-09-21 14:10:00,16.14,16.14,16.12,16.13,645300.0,10.9296,10.9296,10.916,10.9228,645300.0
2006-09-21 14:20:00,16.13,16.13,16.1,16.11,1293600.0,10.9228,10.9228,10.9025,10.9093,1293600.0
2006-09-21 14:30:00,16.11,16.14,16.1,16.13,749400.0,10.9093,10.9296,10.9025,10.9228,749400.0
2006-09-21 14:40:00,16.13,16.14,16.1,16.13,862500.0,10.9228,10.9296,10.9025,10.9228,862500.0
2006-09-21 14:50:00,16.13,16.16,16.09,16.1,900300.0,10.9228,10.9431,10.8957,10.9025,900300.0
2006-09-21 15:00:00,16.1,16.12,16.09,16.09,1017900.0,10.9025,10.916,10.8957,10.8957,1017900.0
2006-09-21 15:10:00,16.09,16.11,16.07,16.1,1124700.0,10.8957,10.9093,10.8822,10.9025,1124700.0
2006-09-21 15:20:00,16.1,16.12,16.08,16.1,1710900.0,10.9025,10.916,10.8889,10.9025,1710900.0
2006-09-21 15:30:00,16.1,16.14,16.1,16.13,1201200.0,10.9025,10.9296,10.9025,10.9228,1201200.0
2006-09-21 15:40:00,16.13,16.16,16.11,16.15,1790400.0,10.9228,10.9431,10.9093,10.9363,1790400.0
2006-09-21 15:50:00,16.15,16.18,16.15,16.15,1985400.0,10.9363,10.9567,10.9363,10.9363,1985400.0
2006-09-22 09:30:00,15.94,16.19,15.87,16.09,976500.0,10.7941,10.9634,10.7467,10.8957,976500.0
2006-09-22 09:40:00,16.09,16.17,16.09,16.16,984600.0,10.8957,10.9499,10.8957,10.9431,984600.0
2006-09-22 09:50:00,16.17,16.21,16.11,16.11,1207500.0,10.9499,10.977,10.9093,10.9093,1207500.0
2006-09-22 10:00:00,16.11,16.11,16.03,16.05,1102500.0,10.9093,10.9093,10.8551,10.8686,1102500.0
2006-09-22 10:10:00,16.05,16.06,15.99,16.0,2736000.0,10.8686,10.8754,10.828,10.8348,2736000.0
2006-09-22 10:20:00,16.0,16.03,16.0,16.03,1331400.0,10.8348,10.8551,10.8348,10.8551,1331400.0
2006-09-22 10:30:00,16.02,16.05,16.01,16.05,816000.0,10.8483,10.8686,10.8415,10.8686,816000.0
2006-09-22 10:40:00,16.05,16.06,16.04,16.05,1223400.0,10.8686,10.8754,10.8619,10.8686,1223400.0
2006-09-22 10:50:00,16.05,16.06,16.02,16.02,687300.0,10.8686,10.8754,10.8483,10.8483,687300.0
2006-09-22 11:00:00,16.02,16.02,15.99,16.0,1076700.0,10.8483,10.8483,10.828,10.8348,1076700.0
2006-09-22 11:10:00,15.99,16.02,15.99,16.0,709200.0,10.828,10.8483,10.828,10.8348,709200.0
2006-09-22 11:20:00,16.01,16.01,15.96,15.97,950700.0,10.8415,10.8415,10.8077,10.8145,950700.0
2006-09-22 11:30:00,15.97,16.03,15.97,16.02,469500.0,10.8145,10.8551,10.8145,10.8483,469500.0
2006-09-22 11:40:00,16.02,16.05,16.0,16.04,797400.0,10.8483,10.8686,10.8348,10.8619,797400.0
2006-09-22 11:50:00,16.04,16.06,16.03,16.04,696000.0,10.8619,10.8754,10.8551,10.8619,696000.0
2006-09-22 12:00:00,16.04,16.05,16.03,16.05,1226700.0,10.8619,10.8686,10.8551,10.8686,1226700.0
2006-09-22 12:10:00,16.05,16.06,16.02,16.03,1451400.0,10.8686,10.8754,10.8483,10.8551,1451400.0
2006-09-22 12:20:00,16.03,16.04,16.0,16.01,1109100.0,10.8551,10.8619,10.8348,10.8415,1109100.0
2006-09-22 12:30:00,16.02,16.03,15.98,16.0,913500.0,10.8483,10.8551,10.8212,10.8348,913500.0
2006-09-22 12:40:00,16.0,16.04,16.0,16.03,565200.0,10.8348,10.8619,10.8348,10.8551,565200.0
2006-09-22 12:50:00,16.04,16.05,16.03,16.04,770100.0,10.8619,10.8686,10.8551,10.8619,770100.0
2006-09-22 13:00:00,16.04,16.06,16.03,16.04,386700.0,10.8619,10.8754,10.8551,10.8619,386700.0
2006-09-22 13:10:00,16.04,16.04,16.01,16.04,237000.0,10.8619,10.8619,10.8415,10.8619,237000.0
2006-09-22 13:20:00,16.04,16.05,16.03,16.04,301500.0,10.8619,10.8686,10.8551,10.8619,301500.0
2006-09-22 13:30:00,16.04,16.05,16.02,16.02,438600.0,10.8619,10.8686,10.8483,10.8483,438600.0
2006-09-22 13:40:00,16.02,16.03,16.01,16.03,554100.0,10.8483,10.8551,10.8415,10.8551,554100.0
2006-09-22 13:50:00,16.03,16.12,16.03,16.12,1737600.0,10.8551,10.916,10.8551,10.916,1737600.0
2006-09-22 14:00:00,16.12,16.12,16.1,16.1,765900.0,10.916,10.916,10.9025,10.9025,765900.0
2006-09-22 14:10:00,16.1,16.11,16.09,16.09,477600.0,10.9025,10.9093,10.8957,10.8957,477600.0
2006-09-22 14:20:00,16.09,16.09,16.06,16.07,427500.0,10.8957,10.8957,10.8754,10.8822,427500.0
2006-09-22 14:30:00,16.07,16.08,16.07,16.07,264600.0,10.8822,10.8889,10.8822,10.8822,264600.0
2006-09-22 14:40:00,16.07,16.08,16.05,16.07,399000.0,10.8822,10.8889,10.8686,10.8822,399000.0
2006-09-22 14:50:00,16.07,16.08,16.04,16.05,309900.0,10.8822,10.8889,10.8619,10.8686,309900.0
2006-09-22 15:00:00,16.04,16.09,16.03,16.09,619200.0,10.8619,10.8957,10.8551,10.8957,619200.0
2006-09-22 15:10:00,16.09,16.12,16.08,16.1,912600.0,10.8957,10.916,10.8889,10.9025,912600.0
2006-09-22 15:20:00,16.1,16.13,16.1,16.1,955500.0,10.9025,10.9228,10.9025,10.9025,955500.0
2006-09-22 15:30:00,16.1,16.11,16.08,16.11,653700.0,10.9025,10.9093,10.8889,10.9093,653700.0
2006-09-22 15:40:00,16.11,16.12,16.1,16.1,1129800.0,10.9093,10.916,10.9025,10.9025,1129800.0
2006-09-22 15:50:00,16.1,16.1,16.09,16.09,1061700.0,10.9025,10.9025,10.8957,10.8957,1061700.0
2006-09-25 09:30:00,16.08,16.17,16.08,16.17,1031100.0,10.8889,10.9499,10.8889,10.9499,1031100.0
2006-09-25 09:40:00,16.18,16.25,16.18,16.25,886200.0,10.9567,11.0041,10.9567,11.0041,886200.0
2006-09-25 09:50:00,16.24,16.25,16.18,16.18,1260300.0,10.9973,11.0041,10.9567,10.9567,1260300.0
2006-09-25 10:00:00,16.17,16.18,16.1,16.1,1608300.0,10.9499,10.9567,10.9025,10.9025,1608300.0
2006-09-25 10:10:00,16.1,16.13,16.01,16.03,941400.0,10.9025,10.9228,10.8415,10.8551,941400.0
2006-09-25 10:20:00,16.03,16.09,16.03,16.07,743100.0,10.8551,10.8957,10.8551,10.8822,743100.0
2006-09-25 10:30:00,16.07,16.09,16.05,16.07,811200.0,10.8822,10.8957,10.8686,10.8822,811200.0
2006-09-25 10:40:00,16.07,16.1,16.06,16.08,669000.0,10.8822,10.9025,10.8754,10.8889,669000.0
2006-09-25 10:50:00,16.08,16.11,16.08,16.11,645600.0,10.8889,10.9093,10.8889,10.9093,645600.0
2006-09-25 11:00:00,16.11,16.12,16.1,16.1,620700.0,10.9093,10.916,10.9025,10.9025,620700.0
2006-09-25 11:10:00,16.1,16.1,16.06,16.06,417600.0,10.9025,10.9025,10.8754,10.8754,417600.0
2006-09-25 11:20:00,16.06,16.13,16.06,16.09,871800.0,10.8754,10.9228,10.8754,10.8957,871800.0
2006-09-25 11:30:00,16.09,16.1,16.06,16.07,620100.0,10.8957,10.9025,10.8754,10.8822,620100.0
2006-09-25 11:40:00,16.07,16.1,16.05,16.09,547800.0,10.8822,10.9025,10.8686,10.8957,547800.0
2006-09-25 11:50:00,16.09,16.1,16.08,16.08,571500.0,10.8957,10.9025,10.8889,10.8889,571500.0
2006-09-25 12:00:00,16.08,16.09,16.06,16.08,333900.0,10.8889,10.8957,10.8754,10.8889,333900.0
2006-09-25 12:10:00,16.08,16.1,16.07,16.09,295500.0,10.8889,10.9025,10.8822,10.8957,295500.0
2006-09-25 12:20:00,16.1,16.14,16.09,16.12,711900.0,10.9025,10.9296,10.8957,10.916,711900.0
2006-09-25 12:30:00,16.12,16.15,16.12,16.14,420600.0,10.916,10.9363,10.916,10.9296,420600.0
2006-09-25 12:40:00,16.14,16.15,16.13,16.15,596400.0,10.9296,10.9363,10.9228,10.9363,596400.0
2006-09-25 12:50:00,16.15,16.17,16.14,16.17,672600.0,10.9363,10.9499,10.9296,10.9499,672600.0
2006-09-25 13:00:00,16.17,16.17,16.13,16.14,560700.0,10.9499,10.9499,10.9228,10.9296,560700.0
2006-09-25 13:10:00,16.14,16.16,16.13,16.14,780900.0,10.9296,10.9431,10.9228,10.9296,780900.0
2006-09-25 13:20:00,16.14,16.14,16.09,16.1,820500.0,10.9296,10.9296,10.8957,10.9025,820500.0
2006-09-25 13:30:00,16.1,16.1,16.04,16.04,826500.0,10.9025,10.9025,10.8619,10.8619,826500.0
2006-09-25 13:40:00,16.04,16.1,16.04,16.09,1015800.0,10.8619,10.9025,10.8619,10.8957,1015800.0
2006-09-25 13:50:00,16.09,16.12,16.09,16.11,695100.0,10.8957,10.916,10.8957,10.9093,695100.0
2006-09-25 14:00:00,16.11,16.16,16.11,16.16,846300.0,10.9093,10.9431,10.9093,10.9431,846300.0
2006-09-25 14:10:00,16.16,16.2,16.16,16.2,979200.0,10.9431,10.9702,10.9431,10.9702,979200.0
2006-09-25 14:20:00,16.2,16.23,16.19,16.21,1177500.0,10.9702,10.9905,10.9634,10.977,1177500.0
2006-09-25 14:30:00,16.21,16.28,16.21,16.25,1718100.0,10.977,11.0244,10.977,11.0041,1718100.0
2006-09-25 14:40:00,16.25,16.28,16.23,16.26,1004400.0,11.0041,11.0244,10.9905,11.0108,1004400.0
2006-09-25 14:50:00,16.26,16.3,16.24,16.28,870900.0,11.0108,11.0379,10.9973,11.0244,870900.0
2006-09-25 15:00:00,16.28,16.32,16.28,16.3,1185000.0,11.0244,11.0515,11.0244,11.0379,1185000.0
2006-09-25 15:10:00,16.3,16.32,16.29,16.32,1658100.0,11.0379,11.0515,11.0312,11.0515,1658100.0
2006-09-25 15:20:00,16.32,16.33,16.32,16.33,954300.0,11.0515,11.0582,11.0515,11.0582,954300.0
2006-09-25 15:30:00,16.33,16.33,16.27,16.28,1136400.0,11.0582,11.0582,11.0176,11.0244,1136400.0
2006-09-25 15:40:00,16.28,16.29,16.26,16.27,1104300.0,11.0244,11.0312,11.0108,11.0176,1104300.0
2006-09-25 15:50:00,16.27,16.29,16.26,16.28,1708500.0,11.0176,11.0312,11.0108,11.0244,1708500.0
2006-09-26 09:30:00,16.31,16.32,16.27,16.32,1266900.0,11.0447,11.0515,11.0176,11.0515,1266900.0
2006-09-26 09:40:00,16.32,16.44,16.3,16.44,2532900.0,11.0515,11.1327,11.0379,11.1327,2532900.0
2006-09-26 09:50:00,16.44,16.45,16.39,16.45,2187600.0,11.1327,11.1395,11.0989,11.1395,2187600.0
2006-09-26 10:00:00,16.45,16.52,16.45,16.51,2721300.0,11.1395,11.1869,11.1395,11.1801,2721300.0
2006-09-26 10:10:00,16.5,16.56,16.48,16.56,2093400.0,11.1734,11.214,11.1598,11.214,2093400.0
2006-09-26 10:20:00,16.56,16.58,16.54,16.57,1704000.0,11.214,11.2275,11.2004,11.2208,1704000.0
2006-09-26 10:30:00,16.57,16.62,16.57,16.6,2620200.0,11.2208,11.2546,11.2208,11.2411,2620200.0
2006-09-26 10:40:00,16.6,16.62,16.59,16.6,1602600.0,11.2411,11.2546,11.2343,11.2411,1602600.0
2006-09-26 10:50:00,16.6,16.61,16.58,16.6,1324500.0,11.2411,11.2478,11.2275,11.2411,1324500.0
2006-09-26 11:00:00,16.6,16.61,16.59,16.59,1059900.0,11.2411,11.2478,11.2343,11.2343,1059900.0
2006-09-26 11:10:00,16.59,16.6,16.53,16.55,1316400.0,11.2343,11.2411,11.1937,11.2072,1316400.0
2006-09-26 11:20:00,16.55,16.55,16.51,16.52,864000.0,11.2072,11.2072,11.1801,11.1869,864000.0
2006-09-26 11:30:00,16.52,16.54,16.46,16.46,1109700.0,11.1869,11.2004,11.1463,11.1463,1109700.0
2006-09-26 11:40:00,16.47,16.47,16.39,16.4,1449000.0,11.153,11.153,11.0989,11.1056,1449000.0
2006-09-26 11:50:00,16.4,16.42,16.38,16.38,1083600.0,11.1056,11.1192,11.0921,11.0921,1083600.0
2006-09-26 12:00:00,16.38,16.4,16.35,16.36,795600.0,11.0921,11.1056,11.0718,11.0786,795600.0
2006-09-26 12:10:00,16.36,16.4,16.35,16.38,797100.0,11.0786,11.1056,11.0718,11.0921,797100.0
2006-09-26 12:20:00,16.38,16.43,16.37,16.41,862800.0,11.0921,11.126,11.0853,11.1124,862800.0
2006-09-26 12:30:00,16.4,16.41,16.37,16.37,328500.0,11.1056,11.1124,11.0853,11.0853,328500.0
2006-09-26 12:40:00,16.37,16.4,16.36,16.36,466200.0,11.0853,11.1056,11.0786,11.0786,466200.0
2006-09-26 12:50:00,16.36,16.39,16.36,16.38,442200.0,11.0786,11.0989,11.0786,11.0921,442200.0
2006-09-26 13:00:00,16.38,16.38,16.37,16.38,288300.0,11.0921,11.0921,11.0853,11.0921,288300.0
2006-09-26 13:10:00,16.38,16.39,16.37,16.38,440100.0,11.0921,11.0989,11.0853,11.0921,440100.0
2006-09-26 13:20:00,16.38,16.4,16.38,16.4,517500.0,11.0921,11.1056,11.0921,11.1056,517500.0
2006-09-26 13:30:00,16.39,16.42,16.37,16.37,658800.0,11.0989,11.1192,11.0853,11.0853,658800.0
2006-09-26 13:40:00,16.37,16.39,16.36,16.39,580500.0,11.0853,11.0989,11.0786,11.0989,580500.0
2006-09-26 13:50:00,16.39,16.41,16.38,16.41,1029300.0,11.0989,11.1124,11.0921,11.1124,1029300.0
2006-09-26 14:00:00,16.41,16.47,16.41,16.43,731100.0,11.1124,11.153,11.1124,11.126,731100.0
2006-09-26 14:10:00,16.43,16.44,16.4,16.41,619500.0,11.126,11.1327,11.1056,11.1124,619500.0
2006-09-26 14:20:00,16.41,16.44,16.4,16.42,397200.0,11.1124,11.1327,11.1056,11.1192,397200.0
2006-09-26 14:30:00,16.42,16.46,16.42,16.44,636300.0,11.1192,11.1463,11.1192,11.1327,636300.0
2006-09-26 14:40:00,16.44,16.45,16.41,16.44,595500.0,11.1327,11.1395,11.1124,11.1327,595500.0
2006-09-26 14:50:00,16.44,16.46,16.43,16.45,781800.0,11.1327,11.1463,11.126,11.1395,781800.0
2006-09-26 15:00:00,16.44,16.46,16.43,16.45,805500.0,11.1327,11.1463,11.126,11.1395,805500.0
2006-09-26 15:10:00,16.45,16.45,16.42,16.42,928800.0,11.1395,11.1395,11.1192,11.1192,928800.0
2006-09-26 15:20:00,16.43,16.44,16.4,16.41,1156800.0,11.126,11.1327,11.1056,11.1124,1156800.0
2006-09-26 15:30:00,16.42,16.43,16.39,16.4,1174500.0,11.1192,11.126,11.0989,11.1056,1174500.0
2006-09-26 15:40:00,16.4,16.42,16.39,16.41,1395300.0,11.1056,11.1192,11.0989,11.1124,1395300.0
2006-09-26 15:50:00,16.41,16.43,16.4,16.43,1272600.0,11.1124,11.126,11.1056,11.126,1272600.0
2006-09-27 09:30:00,16.35,16.4,16.35,16.36,1448400.0,11.0718,11.1056,11.0718,11.0786,1448400.0
2006-09-27 09:40:00,16.36,16.42,16.35,16.38,1282800.0,11.0786,11.1192,11.0718,11.0921,1282800.0
2006-09-27 09:50:00,16.38,16.42,16.38,16.41,1228800.0,11.0921,11.1192,11.0921,11.1124,1228800.0
2006-09-27 10:00:00,16.41,16.46,16.41,16.43,1364400.0,11.1124,11.1463,11.1124,11.126,1364400.0
2006-09-27 10:10:00,16.43,16.43,16.39,16.4,873300.0,11.126,11.126,11.0989,11.1056,873300.0
2006-09-27 10:20:00,16.4,16.4,16.38,16.4,847500.0,11.1056,11.1056,11.0921,11.1056,847500.0
2006-09-27 10:30:00,16.4,16.46,16.39,16.46,1566000.0,11.1056,11.1463,11.0989,11.1463,1566000.0
2006-09-27 10:40:00,16.46,16.46,16.42,16.45,1079700.0,11.1463,11.1463,11.1192,11.1395,1079700.0
2006-09-27 10:50:00,16.45,16.48,16.44,16.46,736200.0,11.1395,11.1598,11.1327,11.1463,736200.0
2006-09-27 11:00:00,16.47,16.52,16.47,16.51,1198800.0,11.153,11.1869,11.153,11.1801,1198800.0
2006-09-27 11:10:00,16.51,16.52,16.48,16.49,944100.0,11.1801,11.1869,11.1598,11.1666,944100.0
2006-09-27 11:20:00,16.49,16.52,16.48,16.51,702300.0,11.1666,11.1869,11.1598,11.1801,702300.0
2006-09-27 11:30:00,16.51,16.56,16.51,16.56,1317000.0,11.1801,11.214,11.1801,11.214,1317000.0
2006-09-27 11:40:00,16.57,16.59,16.54,16.57,838800.0,11.2208,11.2343,11.2004,11.2208,838800.0
2006-09-27 11:50:00,16.57,16.58,16.54,16.57,796800.0,11.2208,11.2275,11.2004,11.2208,796800.0
2006-09-27 12:00:00,16.57,16.57,16.55,16.56,844800.0,11.2208,11.2208,11.2072,11.214,844800.0
2006-09-27 12:10:00,16.56,16.56,16.53,16.55,901800.0,11.214,11.214,11.1937,11.2072,901800.0
2006-09-27 12:20:00,16.55,16.58,16.54,16.54,957000.0,11.2072,11.2275,11.2004,11.2004,957000.0
2006-09-27 12:30:00,16.55,16.56,16.51,16.51,832200.0,11.2072,11.214,11.1801,11.1801,832200.0
2006-09-27 12:40:00,16.51,16.54,16.5,16.5,2035800.0,11.1801,11.2004,11.1734,11.1734,2035800.0
2006-09-27 12:50:00,16.5,16.52,16.5,16.51,842700.0,11.1734,11.1869,11.1734,11.1801,842700.0
2006-09-27 13:00:00,16.51,16.54,16.51,16.53,708000.0,11.1801,11.2004,11.1801,11.1937,708000.0
2006-09-27 13:10:00,16.53,16.55,16.52,16.54,519900.0,11.1937,11.2072,11.1869,11.2004,519900.0
2006-09-27 13:20:00,16.54,16.55,16.54,16.55,469200.0,11.2004,11.2072,11.2004,11.2072,469200.0
2006-09-27 13:30:00,16.55,16.55,16.51,16.53,826500.0,11.2072,11.2072,11.1801,11.1937,826500.0
2006-09-27 13:40:00,16.52,16.56,16.52,16.55,618600.0,11.1869,11.214,11.1869,11.2072,618600.0
2006-09-27 13:50:00,16.55,16.57,16.55,16.56,636900.0,11.2072,11.2208,11.2072,11.214,636900.0
2006-09-27 14:00:00,16.56,16.56,16.54,16.56,660600.0,11.214,11.214,11.2004,11.214,660600.0
2006-09-27 14:10:00,16.56,16.56,16.46,16.47,1556400.0,11.214,11.214,11.1463,11.153,1556400.0
2006-09-27 14:20:00,16.47,16.48,16.44,16.45,1605900.0,11.153,11.1598,11.1327,11.1395,1605900.0
2006-09-27 14:30:00,16.45,16.46,16.44,16.45,1522200.0,11.1395,11.1463,11.1327,11.1395,1522200.0
2006-09-27 14:40:00,16.45,16.45,16.41,16.44,1667400.0,11.1395,11.1395,11.1124,11.1327,1667400.0
2006-09-27 14:50:00,16.43,16.47,16.43,16.47,1314900.0,11.126,11.153,11.126,11.153,1314900.0
2006-09-27 15:00:00,16.47,16.48,16.42,16.42,1738500.0,11.153,11.1598,11.1192,11.1192,1738500.0
2006-09-27 15:10:00,16.42,16.46,16.41,16.44,1297500.0,11.1192,11.1463,11.1124,11.1327,1297500.0
2006-09-27 15:20:00,16.44,16.45,16.43,16.44,1086300.0,11.1327,11.1395,11.126,11.1327,1086300.0
2006-09-27 15:30:00,16.44,16.47,16.44,16.45,1099200.0,11.1327,11.153,11.1327,11.1395,1099200.0
2006-09-27 15:40:00,16.45,16.5,16.45,16.5,2468400.0,11.1395,11.1734,11.1395,11.1734,2468400.0
2006-09-27 15:50:00,16.5,16.51,16.47,16.5,2962800.0,11.1734,11.1801,11.153,11.1734,2962800.0
2006-09-28 09:30:00,16.5,16.58,16.5,16.54,1481700.0,11.1734,11.2275,11.1734,11.2004,1481700.0
2006-09-28 09:40:00,16.55,16.55,16.46,16.46,1850100.0,11.2072,11.2072,11.1463,11.1463,1850100.0
2006-09-28 09:50:00,16.47,16.47,16.43,16.46,1292700.0,11.153,11.153,11.126,11.1463,1292700.0
2006-09-28 10:00:00,16.46,16.47,16.45,16.47,1007700.0,11.1463,11.153,11.1395,11.153,1007700.0
2006-09-28 10:10:00,16.47,16.47,16.45,16.47,780000.0,11.153,11.153,11.1395,11.153,780000.0
2006-09-28 10:20:00,16.46,16.47,16.45,16.47,740700.0,11.1463,11.153,11.1395,11.153,740700.0
2006-09-28 10:30:00,16.47,16.48,16.46,16.47,615300.0,11.153,11.1598,11.1463,11.153,615300.0
2006-09-28 10:40:00,16.47,16.48,16.45,16.45,1181100.0,11.153,11.1598,11.1395,11.1395,1181100.0
2006-09-28 10:50:00,16.45,16.45,16.41,16.41,1259100.0,11.1395,11.1395,11.1124,11.1124,1259100.0
2006-09-28 11:00:00,16.41,16.43,16.4,16.42,706200.0,11.1124,11.126,11.1056,11.1192,706200.0
2006-09-28 11:10:00,16.42,16.44,16.41,16.43,937500.0,11.1192,11.1327,11.1124,11.126,937500.0
2006-09-28 11:20:00,16.43,16.48,16.43,16.44,1480800.0,11.126,11.1598,11.126,11.1327,1480800.0
2006-09-28 11:30:00,16.44,16.45,16.43,16.43,684900.0,11.1327,11.1395,11.126,11.126,684900.0
2006-09-28 11:40:00,16.43,16.43,16.38,16.39,903300.0,11.126,11.126,11.0921,11.0989,903300.0
2006-09-28 11:50:00,16.39,16.41,16.38,16.38,1072500.0,11.0989,11.1124,11.0921,11.0921,1072500.0
2006-09-28 12:00:00,16.38,16.38,16.34,16.37,1226700.0,11.0921,11.0921,11.065,11.0853,1226700.0
2006-09-28 12:10:00,16.37,16.38,16.36,16.37,944400.0,11.0853,11.0921,11.0786,11.0853,944400.0
2006-09-28 12:20:00,16.37,16.39,16.37,16.38,401100.0,11.0853,11.0989,11.0853,11.0921,401100.0
2006-09-28 12:30:00,16.39,16.42,16.38,16.42,573900.0,11.0989,11.1192,11.0921,11.1192,573900.0
2006-09-28 12:40:00,16.42,16.43,16.4,16.42,474300.0,11.1192,11.126,11.1056,11.1192,474300.0
2006-09-28 12:50:00,16.43,16.44,16.42,16.42,601200.0,11.126,11.1327,11.1192,11.1192,601200.0
2006-09-28 13:00:00,16.42,16.43,16.41,16.43,391200.0,11.1192,11.126,11.1124,11.126,391200.0
2006-09-28 13:10:00,16.43,16.43,16.42,16.43,441300.0,11.126,11.126,11.1192,11.126,441300.0
2006-09-28 13:20:00,16.43,16.47,16.43,16.46,1366800.0,11.126,11.153,11.126,11.1463,1366800.0
2006-09-28 13:30:00,16.46,16.46,16.44,16.44,470700.0,11.1463,11.1463,11.1327,11.1327,470700.0
2006-09-28 13:40:00,16.44,16.48,16.43,16.46,541500.0,11.1327,11.1598,11.126,11.1463,541500.0
2006-09-28 13:50:00,16.46,16.5,16.46,16.48,1079400.0,11.1463,11.1734,11.1463,11.1598,1079400.0
2006-09-28 14:00:00,16.48,16.51,16.48,16.51,644400.0,11.1598,11.1801,11.1598,11.1801,644400.0
2006-09-28 14:10:00,16.52,16.52,16.49,16.5,1590600.0,11.1869,11.1869,11.1666,11.1734,1590600.0
2006-09-28 14:20:00,16.5,16.52,16.49,16.52,587700.0,11.1734,11.1869,11.1666,11.1869,587700.0
2006-09-28 14:30:00,16.52,16.55,16.5,16.54,966900.0,11.1869,11.2072,11.1734,11.2004,966900.0
2006-09-28 14:40:00,16.54,16.58,16.54,16.57,1159500.0,11.2004,11.2275,11.2004,11.2208,1159500.0
2006-09-28 14:50:00,16.57,16.57,16.53,16.55,798900.0,11.2208,11.2208,11.1937,11.2072,798900.0
2006-09-28 15:00:00,16.55,16.55,16.53,16.54,778500.0,11.2072,11.2072,11.1937,11.2004,778500.0
2006-09-28 15:10:00,16.54,16.58,16.53,16.57,960300.0,11.2004,11.2275,11.1937,11.2208,960300.0
2006-09-28 15:20:00,16.57,16.57,16.54,16.55,682200.0,11.2208,11.2208,11.2004,11.2072,682200.0
2006-09-28 15:30:00,16.55,16.58,16.54,16.57,845700.0,11.2072,11.2275,11.2004,11.2208,845700.0
2006-09-28 15:40:00,16.57,16.61,16.57,16.6,1752300.0,11.2208,11.2478,11.2208,11.2411,1752300.0
2006-09-28 15:50:00,16.6,16.61,16.52,16.59,1834200.0,11.2411,11.2478,11.1869,11.2343,1834200.0
2006-09-29 09:30:00,16.54,16.58,16.52,16.56,2235300.0,11.2004,11.2275,11.1869,11.214,2235300.0
2006-09-29 09:40:00,16.56,16.56,16.51,16.52,1353600.0,11.214,11.214,11.1801,11.1869,1353600.0
2006-09-29 09:50:00,16.52,16.57,16.5,16.54,970200.0,11.1869,11.2208,11.1734,11.2004,970200.0
2006-09-29 10:00:00,16.54,16.6,16.52,16.58,1311300.0,11.2004,11.2411,11.1869,11.2275,1311300.0
2006-09-29 10:10:00,16.58,16.58,16.54,16.56,1033800.0,11.2275,11.2275,11.2004,11.214,1033800.0
2006-09-29 10:20:00,16.56,16.58,16.54,16.56,638700.0,11.214,11.2275,11.2004,11.214,638700.0
2006-09-29 10:30:00,16.56,16.6,16.55,16.58,836700.0,11.214,11.2411,11.2072,11.2275,836700.0
2006-09-29 10:40:00,16.58,16.6,16.56,16.58,487200.0,11.2275,11.2411,11.214,11.2275,487200.0
2006-09-29 10:50:00,16.58,16.6,16.58,16.6,521100.0,11.2275,11.2411,11.2275,11.2411,521100.0
2006-09-29 11:00:00,16.6,16.61,16.58,16.59,510000.0,11.2411,11.2478,11.2275,11.2343,510000.0
2006-09-29 11:10:00,16.59,16.61,16.58,16.59,538500.0,11.2343,11.2478,11.2275,11.2343,538500.0
2006-09-29 11:20:00,16.59,16.6,16.58,16.59,347700.0,11.2343,11.2411,11.2275,11.2343,347700.0
2006-09-29 11:30:00,16.59,16.62,16.58,16.61,611400.0,11.2343,11.2546,11.2275,11.2478,611400.0
2006-09-29 11:40:00,16.61,16.63,16.6,16.63,946200.0,11.2478,11.2614,11.2411,11.2614,946200.0
2006-09-29 11:50:00,16.63,16.65,16.62,16.64,1113600.0,11.2614,11.2749,11.2546,11.2682,1113600.0
2006-09-29 12:00:00,16.65,16.65,16.63,16.64,599700.0,11.2749,11.2749,11.2614,11.2682,599700.0
2006-09-29 12:10:00,16.64,16.64,16.6,16.6,1353000.0,11.2682,11.2682,11.2411,11.2411,1353000.0
2006-09-29 12:20:00,16.6,16.61,16.6,16.61,620700.0,11.2411,11.2478,11.2411,11.2478,620700.0
2006-09-29 12:30:00,16.61,16.61,16.59,16.59,219000.0,11.2478,11.2478,11.2343,11.2343,219000.0
2006-09-29 12:40:00,16.59,16.6,16.56,16.59,745200.0,11.2343,11.2411,11.214,11.2343,745200.0
2006-09-29 12:50:00,16.59,16.59,16.56,16.59,844200.0,11.2343,11.2343,11.214,11.2343,844200.0
2006-09-29 13:00:00,16.59,16.59,16.57,16.58,457500.0,11.2343,11.2343,11.2208,11.2275,457500.0
2006-09-29 13:10:00,16.58,16.58,16.57,16.58,433200.0,11.2275,11.2275,11.2208,11.2275,433200.0
2006-09-29 13:20:00,16.58,16.59,16.55,16.56,1032900.0,11.2275,11.2343,11.2072,11.214,1032900.0
2006-09-29 13:30:00,16.55,16.56,16.52,16.52,628200.0,11.2072,11.214,11.1869,11.1869,628200.0
2006-09-29 13:40:00,16.52,16.53,16.49,16.52,629400.0,11.1869,11.1937,11.1666,11.1869,629400.0
2006-09-29 13:50:00,16.52,16.54,16.52,16.53,912900.0,11.1869,11.2004,11.1869,11.1937,912900.0
2006-09-29 14:00:00,16.53,16.53,16.48,16.49,784200.0,11.1937,11.1937,11.1598,11.1666,784200.0
2006-09-29 14:10:00,16.49,16.5,16.48,16.49,741900.0,11.1666,11.1734,11.1598,11.1666,741900.0
2006-09-29 14:20:00,16.49,16.52,16.48,16.52,943800.0,11.1666,11.1869,11.1598,11.1869,943800.0
2006-09-29 14:30:00,16.52,16.52,16.5,16.52,487200.0,11.1869,11.1869,11.1734,11.1869,487200.0
2006-09-29 14:40:00,16.52,16.52,16.49,16.5,588900.0,11.1869,11.1869,11.1666,11.1734,588900.0
2006-09-29 14:50:00,16.5,16.54,16.5,16.53,1243500.0,11.1734,11.2004,11.1734,11.1937,1243500.0
2006-09-29 15:00:00,16.53,16.53,16.47,16.48,1238700.0,11.1937,11.1937,11.153,11.1598,1238700.0
2006-09-29 15:10:00,16.48,16.48,16.46,16.47,920100.0,11.1598,11.1598,11.1463,11.153,920100.0
2006-09-29 15:20:00,16.47,16.47,16.44,16.47,853200.0,11.153,11.153,11.1327,11.153,853200.0
2006-09-29 15:30:00,16.47,16.47,16.45,16.46,1083600.0,11.153,11.153,11.1395,11.1463,1083600.0
2006-09-29 15:40:00,16.46,16.47,16.45,16.46,1098900.0,11.1463,11.153,11.1395,11.1463,1098900.0
2006-09-29 15:50:00,16.45,16.48,16.44,16.44,2514900.0,11.1395,11.1598,11.1327,11.1327,2514900.0
2006-10-02 09:30:00,16.21,16.21,16.08,16.1,3779700.0,10.977,10.977,10.8889,10.9025,3779700.0
2006-10-02 09:40:00,16.1,16.12,16.01,16.06,4106100.0,10.9025,10.916,10.8415,10.8754,4106100.0
2006-10-02 09:50:00,16.05,16.07,16.02,16.05,1955400.0,10.8686,10.8822,10.8483,10.8686,1955400.0
2006-10-02 10:00:00,16.06,16.11,16.02,16.1,2105400.0,10.8754,10.9093,10.8483,10.9025,2105400.0
2006-10-02 10:10:00,16.1,16.11,16.08,16.1,1737600.0,10.9025,10.9093,10.8889,10.9025,1737600.0
2006-10-02 10:20:00,16.1,16.1,16.06,16.09,1606800.0,10.9025,10.9025,10.8754,10.8957,1606800.0
2006-10-02 10:30:00,16.09,16.15,16.09,16.14,1198200.0,10.8957,10.9363,10.8957,10.9296,1198200.0
2006-10-02 10:40:00,16.14,16.18,16.14,16.17,1230900.0,10.9296,10.9567,10.9296,10.9499,1230900.0
2006-10-02 10:50:00,16.17,16.28,16.16,16.28,1337400.0,10.9499,11.0244,10.9431,11.0244,1337400.0
2006-10-02 11:00:00,16.27,16.29,16.23,16.23,1571400.0,11.0176,11.0312,10.9905,10.9905,1571400.0
2006-10-02 11:10:00,16.23,16.24,16.19,16.2,2304000.0,10.9905,10.9973,10.9634,10.9702,2304000.0
2006-10-02 11:20:00,16.2,16.21,16.16,16.2,1164300.0,10.9702,10.977,10.9431,10.9702,1164300.0
2006-10-02 11:30:00,16.2,16.22,16.2,16.21,862200.0,10.9702,10.9837,10.9702,10.977,862200.0
2006-10-02 11:40:00,16.21,16.26,16.21,16.23,1665900.0,10.977,11.0108,10.977,10.9905,1665900.0
2006-10-02 11:50:00,16.23,16.23,16.19,16.21,1190400.0,10.9905,10.9905,10.9634,10.977,1190400.0
2006-10-02 12:00:00,16.21,16.24,16.2,16.2,798300.0,10.977,10.9973,10.9702,10.9702,798300.0
2006-10-02 12:10:00,16.2,16.21,16.17,16.17,980700.0,10.9702,10.977,10.9499,10.9499,980700.0
2006-10-02 12:20:00,16.17,16.18,16.15,16.18,587100.0,10.9499,10.9567,10.9363,10.9567,587100.0
2006-10-02 12:30:00,16.18,16.19,16.16,16.16,753000.0,10.9567,10.9634,10.9431,10.9431,753000.0
2006-10-02 12:40:00,16.16,16.18,16.16,16.17,520500.0,10.9431,10.9567,10.9431,10.9499,520500.0
2006-10-02 12:50:00,16.17,16.18,16.14,16.14,472200.0,10.9499,10.9567,10.9296,10.9296,472200.0
2006-10-02 13:00:00,16.14,16.16,16.14,16.15,548100.0,10.9296,10.9431,10.9296,10.9363,548100.0
2006-10-02 13:10:00,16.15,16.15,16.13,16.13,431100.0,10.9363,10.9363,10.9228,10.9228,431100.0
2006-10-02 13:20:00,16.13,16.13,16.09,16.1,783600.0,10.9228,10.9228,10.8957,10.9025,783600.0
2006-10-02 13:30:00,16.1,16.11,16.08,16.1,859500.0,10.9025,10.9093,10.8889,10.9025,859500.0
2006-10-02 13:40:00,16.11,16.11,16.05,16.06,982800.0,10.9093,10.9093,10.8686,10.8754,982800.0
2006-10-02 13:50:00,16.06,16.06,16.02,16.05,1599300.0,10.8754,10.8754,10.8483,10.8686,1599300.0
2006-10-02 14:00:00,16.05,16.07,16.03,16.06,911100.0,10.8686,10.8822,10.8551,10.8754,911100.0
2006-10-02 14:10:00,16.07,16.11,16.07,16.11,1231500.0,10.8822,10.9093,10.8822,10.9093,1231500.0
2006-10-02 14:20:00,16.1,16.13,16.08,16.1,1033500.0,10.9025,10.9228,10.8889,10.9025,1033500.0
2006-10-02 14:30:00,16.09,16.13,16.07,16.08,713700.0,10.8957,10.9228,10.8822,10.8889,713700.0
2006-10-02 14:40:00,16.08,16.1,16.07,16.09,834900.0,10.8889,10.9025,10.8822,10.8957,834900.0
2006-10-02 14:50:00,16.09,16.11,16.07,16.11,657000.0,10.8957,10.9093,10.8822,10.9093,657000.0
2006-10-02 15:00:00,16.11,16.14,16.11,16.14,904800.0,10.9093,10.9296,10.9093,10.9296,904800.0
2006-10-02 15:10:00,16.14,16.16,16.11,16.16,1485900.0,10.9296,10.9431,10.9093,10.9431,1485900.0
2006-10-02 15:20:00,16.16,16.18,16.13,16.18,1322700.0,10.9431,10.9567,10.9228,10.9567,1322700.0
2006-10-02 15:30:00,16.18,16.19,16.14,16.15,1336200.0,10.9567,10.9634,10.9296,10.9363,1336200.0
2006-10-02 15:40:00,16.15,16.18,16.12,16.17,1623000.0,10.9363,10.9567,10.916,10.9499,1623000.0
2006-10-02 15:50:00,16.17,16.19,16.15,16.16,1943400.0,10.9499,10.9634,10.9363,10.9431,1943400.0
2006-10-03 09:30:00,16.15,16.22,16.12,16.16,1617300.0,10.9363,10.9837,10.916,10.9431,1617300.0
2006-10-03 09:40:00,16.15,16.16,16.02,16.02,1839900.0,10.9363,10.9431,10.8483,10.8483,1839900.0
2006-10-03 09:50:00,16.03,16.13,16.02,16.13,2264400.0,10.8551,10.9228,10.8483,10.9228,2264400.0
2006-10-03 10:00:00,16.13,16.21,16.12,16.21,1074000.0,10.9228,10.977,10.916,10.977,1074000.0
2006-10-03 10:10:00,16.21,16.23,16.19,16.23,1408200.0,10.977,10.9905,10.9634,10.9905,1408200.0
2006-10-03 10:20:00,16.23,16.24,16.19,16.24,1554300.0,10.9905,10.9973,10.9634,10.9973,1554300.0
2006-10-03 10:30:00,16.24,16.32,16.24,16.3,1433100.0,10.9973,11.0515,10.9973,11.0379,1433100.0
2006-10-03 10:40:00,16.3,16.3,16.23,16.23,1032900.0,11.0379,11.0379,10.9905,10.9905,1032900.0
2006-10-03 10:50:00,16.23,16.27,16.22,16.27,1099800.0,10.9905,11.0176,10.9837,11.0176,1099800.0
2006-10-03 11:00:00,16.27,16.28,16.23,16.24,1296600.0,11.0176,11.0244,10.9905,10.9973,1296600.0
2006-10-03 11:10:00,16.24,16.29,16.23,16.29,730500.0,10.9973,11.0312,10.9905,11.0312,730500.0
2006-10-03 11:20:00,16.29,16.31,16.27,16.29,1265700.0,11.0312,11.0447,11.0176,11.0312,1265700.0
2006-10-03 11:30:00,16.29,16.3,16.27,16.27,644100.0,11.0312,11.0379,11.0176,11.0176,644100.0
2006-10-03 11:40:00,16.27,16.27,16.21,16.22,836100.0,11.0176,11.0176,10.977,10.9837,836100.0
2006-10-03 11:50:00,16.22,16.25,16.21,16.22,471300.0,10.9837,11.0041,10.977,10.9837,471300.0
2006-10-03 12:00:00,16.22,16.29,16.21,16.28,707100.0,10.9837,11.0312,10.977,11.0244,707100.0
2006-10-03 12:10:00,16.29,16.35,16.27,16.34,1105200.0,11.0312,11.0718,11.0176,11.065,1105200.0
2006-10-03 12:20:00,16.34,16.39,16.34,16.36,1166100.0,11.065,11.0989,11.065,11.0786,1166100.0
2006-10-03 12:30:00,16.36,16.38,16.34,16.34,756900.0,11.0786,11.0921,11.065,11.065,756900.0
2006-10-03 12:40:00,16.34,16.36,16.32,16.35,650100.0,11.065,11.0786,11.0515,11.0718,650100.0
2006-10-03 12:50:00,16.35,16.39,16.35,16.39,576900.0,11.0718,11.0989,11.0718,11.0989,576900.0
2006-10-03 13:00:00,16.39,16.4,16.36,16.36,858900.0,11.0989,11.1056,11.0786,11.0786,858900.0
2006-10-03 13:10:00,16.36,16.36,16.31,16.31,1008600.0,11.0786,11.0786,11.0447,11.0447,1008600.0
2006-10-03 13:20:00,16.31,16.33,16.3,16.31,656100.0,11.0447,11.0582,11.0379,11.0447,656100.0
2006-10-03 13:30:00,16.31,16.33,16.31,16.31,512400.0,11.0447,11.0582,11.0447,11.0447,512400.0
2006-10-03 13:40:00,16.32,16.35,16.31,16.35,644700.0,11.0515,11.0718,11.0447,11.0718,644700.0
2006-10-03 13:50:00,16.35,16.37,16.34,16.37,700500.0,11.0718,11.0853,11.065,11.0853,700500.0
2006-10-03 14:00:00,16.37,16.4,16.36,16.4,960000.0,11.0853,11.1056,11.0786,11.1056,960000.0
2006-10-03 14:10:00,16.4,16.4,16.39,16.4,704400.0,11.1056,11.1056,11.0989,11.1056,704400.0
2006-10-03 14:20:00,16.4,16.41,16.36,16.37,1484400.0,11.1056,11.1124,11.0786,11.0853,1484400.0
2006-10-03 14:30:00,16.37,16.42,16.37,16.42,809400.0,11.0853,11.1192,11.0853,11.1192,809400.0
2006-10-03 14:40:00,16.42,16.43,16.39,16.43,1162200.0,11.1192,11.126,11.0989,11.126,1162200.0
2006-10-03 14:50:00,16.43,16.45,16.41,16.43,757800.0,11.126,11.1395,11.1124,11.126,757800.0
2006-10-03 15:00:00,16.43,16.46,16.43,16.45,1211400.0,11.126,11.1463,11.126,11.1395,1211400.0
2006-10-03 15:10:00,16.45,16.5,16.45,16.47,1665600.0,11.1395,11.1734,11.1395,11.153,1665600.0
2006-10-03 15:20:00,16.47,16.49,16.45,16.47,1353600.0,11.153,11.1666,11.1395,11.153,1353600.0
2006-10-03 15:30:00,16.47,16.5,16.47,16.49,1470600.0,11.153,11.1734,11.153,11.1666,1470600.0
2006-10-03 15:40:00,16.49,16.49,16.44,16.48,1852500.0,11.1666,11.1666,11.1327,11.1598,1852500.0
2006-10-03 15:50:00,16.48,16.49,16.46,16.49,1644600.0,11.1598,11.1666,11.1463,11.1666,1644600.0
2006-10-04 09:30:00,16.1,16.16,16.09,16.16,4501800.0,10.9025,10.9431,10.8957,10.9431,4501800.0
2006-10-04 09:40:00,16.16,16.18,16.1,16.13,3800400.0,10.9431,10.9567,10.9025,10.9228,3800400.0
2006-10-04 09:50:00,16.13,16.17,16.12,16.12,2488500.0,10.9228,10.9499,10.916,10.916,2488500.0
2006-10-04 10:00:00,16.12,16.13,16.1,16.1,2675400.0,10.916,10.9228,10.9025,10.9025,2675400.0
2006-10-04 10:10:00,16.1,16.14,16.08,16.08,3924300.0,10.9025,10.9296,10.8889,10.8889,3924300.0
2006-10-04 10:20:00,16.08,16.12,16.04,16.12,3022500.0,10.8889,10.916,10.8619,10.916,3022500.0
2006-10-04 10:30:00,16.12,16.18,16.1,16.15,2094000.0,10.916,10.9567,10.9025,10.9363,2094000.0
2006-10-04 10:40:00,16.15,16.15,16.12,16.14,1661100.0,10.9363,10.9363,10.916,10.9296,1661100.0
2006-10-04 10:50:00,16.14,16.22,16.13,16.2,2243100.0,10.9296,10.9837,10.9228,10.9702,2243100.0
2006-10-04 11:00:00,16.2,16.21,16.18,16.2,1440900.0,10.9702,10.977,10.9567,10.9702,1440900.0
2006-10-04 11:10:00,16.2,16.27,16.18,16.27,1386600.0,10.9702,11.0176,10.9567,11.0176,1386600.0
2006-10-04 11:20:00,16.27,16.33,16.27,16.33,1837800.0,11.0176,11.0582,11.0176,11.0582,1837800.0
2006-10-04 11:30:00,16.33,16.39,16.3,16.38,1860000.0,11.0582,11.0989,11.0379,11.0921,1860000.0
2006-10-04 11:40:00,16.37,16.39,16.3,16.34,1637100.0,11.0853,11.0989,11.0379,11.065,1637100.0
2006-10-04 11:50:00,16.33,16.35,16.28,16.28,1383000.0,11.0582,11.0718,11.0244,11.0244,1383000.0
2006-10-04 12:00:00,16.28,16.28,16.24,16.24,2147100.0,11.0244,11.0244,10.9973,10.9973,2147100.0
2006-10-04 12:10:00,16.24,16.26,16.22,16.24,1689000.0,10.9973,11.0108,10.9837,10.9973,1689000.0
2006-10-04 12:20:00,16.24,16.31,16.23,16.29,1214700.0,10.9973,11.0447,10.9905,11.0312,1214700.0
2006-10-04 12:30:00,16.29,16.36,16.29,16.34,997200.0,11.0312,11.0786,11.0312,11.065,997200.0
2006-10-04 12:40:00,16.34,16.34,16.29,16.31,443100.0,11.065,11.065,11.0312,11.0447,443100.0
2006-10-04 12:50:00,16.31,16.32,16.28,16.31,863700.0,11.0447,11.0515,11.0244,11.0447,863700.0
2006-10-04 13:00:00,16.31,16.33,16.31,16.32,824100.0,11.0447,11.0582,11.0447,11.0515,824100.0
2006-10-04 13:10:00,16.32,16.32,16.28,16.32,1371600.0,11.0515,11.0515,11.0244,11.0515,1371600.0
2006-10-04 13:20:00,16.32,16.39,16.32,16.39,1301400.0,11.0515,11.0989,11.0515,11.0989,1301400.0
2006-10-04 13:30:00,16.39,16.45,16.38,16.43,2361300.0,11.0989,11.1395,11.0921,11.126,2361300.0
2006-10-04 13:40:00,16.43,16.45,16.42,16.43,1918800.0,11.126,11.1395,11.1192,11.126,1918800.0
2006-10-04 13:50:00,16.43,16.44,16.38,16.39,1465200.0,11.126,11.1327,11.0921,11.0989,1465200.0
2006-10-04 14:00:00,16.39,16.41,16.37,16.4,899400.0,11.0989,11.1124,11.0853,11.1056,899400.0
2006-10-04 14:10:00,16.4,16.46,16.4,16.45,1236000.0,11.1056,11.1463,11.1056,11.1395,1236000.0
2006-10-04 14:20:00,16.45,16.46,16.42,16.44,931500.0,11.1395,11.1463,11.1192,11.1327,931500.0
2006-10-04 14:30:00,16.44,16.46,16.43,16.45,1038900.0,11.1327,11.1463,11.126,11.1395,1038900.0
2006-10-04 14:40:00,16.45,16.46,16.44,16.44,1248900.0,11.1395,11.1463,11.1327,11.1327,1248900.0
2006-10-04 14:50:00,16.45,16.45,16.43,16.44,709500.0,11.1395,11.1395,11.126,11.1327,709500.0
2006-10-04 15:00:00,16.45,16.45,16.42,16.43,782700.0,11.1395,11.1395,11.1192,11.126,782700.0
2006-10-04 15:10:00,16.43,16.48,16.43,16.48,2029200.0,11.126,11.1598,11.126,11.1598,2029200.0
2006-10-04 15:20:00,16.48,16.5,16.46,16.47,1817100.0,11.1598,11.1734,11.1463,11.153,1817100.0
2006-10-04 15:30:00,16.47,16.49,16.45,16.49,1466400.0,11.153,11.1666,11.1395,11.1666,1466400.0
2006-10-04 15:40:00,16.49,16.53,16.48,16.52,2149800.0,11.1666,11.1937,11.1598,11.1869,2149800.0
2006-10-04 15:50:00,16.52,16.54,16.5,16.51,2258700.0,11.1869,11.2004,11.1734,11.1801,2258700.0
2006-10-05 09:30:00,16.49,16.49,16.38,16.38,2600400.0,11.1666,11.1666,11.0921,11.0921,2600400.0
2006-10-05 09:40:00,16.38,16.43,16.35,16.4,1692300.0,11.0921,11.126,11.0718,11.1056,1692300.0
2006-10-05 09:50:00,16.41,16.41,16.34,16.34,1425000.0,11.1124,11.1124,11.065,11.065,1425000.0
2006-10-05 10:00:00,16.34,16.36,16.31,16.34,1487100.0,11.065,11.0786,11.0447,11.065,1487100.0
2006-10-05 10:10:00,16.35,16.38,16.31,16.33,976500.0,11.0718,11.0921,11.0447,11.0582,976500.0
2006-10-05 10:20:00,16.33,16.35,16.32,16.34,1596300.0,11.0582,11.0718,11.0515,11.065,1596300.0
2006-10-05 10:30:00,16.33,16.35,16.33,16.33,1263300.0,11.0582,11.0718,11.0582,11.0582,1263300.0
2006-10-05 10:40:00,16.34,16.39,16.33,16.37,1968600.0,11.065,11.0989,11.0582,11.0853,1968600.0
2006-10-05 10:50:00,16.38,16.38,16.34,16.34,1259100.0,11.0921,11.0921,11.065,11.065,1259100.0
2006-10-05 11:00:00,16.35,16.36,16.32,16.35,2040600.0,11.0718,11.0786,11.0515,11.0718,2040600.0
2006-10-05 11:10:00,16.36,16.38,16.19,16.19,3862500.0,11.0786,11.0921,10.9634,10.9634,3862500.0
2006-10-05 11:20:00,16.19,16.19,16.1,16.12,5483100.0,10.9634,10.9634,10.9025,10.916,5483100.0
2006-10-05 11:30:00,16.12,16.19,16.1,16.18,3231300.0,10.916,10.9634,10.9025,10.9567,3231300.0
2006-10-05 11:40:00,16.18,16.18,16.11,16.15,3054000.0,10.9567,10.9567,10.9093,10.9363,3054000.0
2006-10-05 11:50:00,16.15,16.17,16.13,16.15,1606200.0,10.9363,10.9499,10.9228,10.9363,1606200.0
2006-10-05 12:00:00,16.15,16.15,16.08,16.1,2049300.0,10.9363,10.9363,10.8889,10.9025,2049300.0
2006-10-05 12:10:00,16.1,16.1,16.09,16.09,1077300.0,10.9025,10.9025,10.8957,10.8957,1077300.0
2006-10-05 12:20:00,16.09,16.09,16.05,16.05,1944000.0,10.8957,10.8957,10.8686,10.8686,1944000.0
2006-10-05 12:30:00,16.05,16.07,16.03,16.05,1495800.0,10.8686,10.8822,10.8551,10.8686,1495800.0
2006-10-05 12:40:00,16.05,16.09,16.05,16.09,1379100.0,10.8686,10.8957,10.8686,10.8957,1379100.0
2006-10-05 12:50:00,16.09,16.13,16.08,16.13,1602600.0,10.8957,10.9228,10.8889,10.9228,1602600.0
2006-10-05 13:00:00,16.13,16.15,16.12,16.15,1828800.0,10.9228,10.9363,10.916,10.9363,1828800.0
2006-10-05 13:10:00,16.15,16.18,16.14,16.18,2399400.0,10.9363,10.9567,10.9296,10.9567,2399400.0
2006-10-05 13:20:00,16.18,16.22,16.16,16.18,1411500.0,10.9567,10.9837,10.9431,10.9567,1411500.0
2006-10-05 13:30:00,16.18,16.23,16.18,16.21,1619400.0,10.9567,10.9905,10.9567,10.977,1619400.0
2006-10-05 13:40:00,16.21,16.24,16.21,16.22,1331700.0,10.977,10.9973,10.977,10.9837,1331700.0
2006-10-05 13:50:00,16.22,16.22,16.17,16.17,1559700.0,10.9837,10.9837,10.9499,10.9499,1559700.0
2006-10-05 14:00:00,16.17,16.17,16.12,16.13,1809900.0,10.9499,10.9499,10.916,10.9228,1809900.0
2006-10-05 14:10:00,16.13,16.14,16.09,16.1,1892100.0,10.9228,10.9296,10.8957,10.9025,1892100.0
2006-10-05 14:20:00,16.1,16.12,16.09,16.11,1291500.0,10.9025,10.916,10.8957,10.9093,1291500.0
2006-10-05 14:30:00,16.11,16.12,16.09,16.1,1162800.0,10.9093,10.916,10.8957,10.9025,1162800.0
2006-10-05 14:40:00,16.1,16.12,16.09,16.11,959700.0,10.9025,10.916,10.8957,10.9093,959700.0
2006-10-05 14:50:00,16.11,16.14,16.1,16.13,1478400.0,10.9093,10.9296,10.9025,10.9228,1478400.0
2006-10-05 15:00:00,16.13,16.14,16.12,16.12,1389900.0,10.9228,10.9296,10.916,10.916,1389900.0
2006-10-05 15:10:00,16.12,16.15,16.12,16.12,1764900.0,10.916,10.9363,10.916,10.916,1764900.0
2006-10-05 15:20:00,16.12,16.13,16.1,16.12,1486200.0,10.916,10.9228,10.9025,10.916,1486200.0
2006-10-05 15:30:00,16.12,16.13,16.11,16.12,1182300.0,10.916,10.9228,10.9093,10.916,1182300.0
2006-10-05 15:40:00,16.12,16.13,16.1,16.12,1938600.0,10.916,10.9228,10.9025,10.916,1938600.0
2006-10-05 15:50:00,16.12,16.14,16.11,16.13,3692100.0,10.916,10.9296,10.9093,10.9228,3692100.0
2006-10-06 09:30:00,16.14,16.16,16.1,16.13,3013500.0,10.9296,10.9431,10.9025,10.9228,3013500.0
2006-10-06 09:40:00,16.13,16.14,16.08,16.14,1538700.0,10.9228,10.9296,10.8889,10.9296,1538700.0
2006-10-06 09:50:00,16.14,16.17,16.11,16.15,1803300.0,10.9296,10.9499,10.9093,10.9363,1803300.0
2006-10-06 10:00:00,16.15,16.16,16.13,16.15,1926600.0,10.9363,10.9431,10.9228,10.9363,1926600.0
2006-10-06 10:10:00,16.15,16.25,16.15,16.23,2303700.0,10.9363,11.0041,10.9363,10.9905,2303700.0
2006-10-06 10:20:00,16.23,16.23,16.18,16.19,2350500.0,10.9905,10.9905,10.9567,10.9634,2350500.0
2006-10-06 10:30:00,16.19,16.23,16.18,16.22,1124700.0,10.9634,10.9905,10.9567,10.9837,1124700.0
2006-10-06 10:40:00,16.22,16.3,16.21,16.29,1193400.0,10.9837,11.0379,10.977,11.0312,1193400.0
2006-10-06 10:50:00,16.29,16.33,16.28,16.28,1825800.0,11.0312,11.0582,11.0244,11.0244,1825800.0
2006-10-06 11:00:00,16.28,16.29,16.22,16.23,969600.0,11.0244,11.0312,10.9837,10.9905,969600.0
2006-10-06 11:10:00,16.23,16.25,16.22,16.25,793200.0,10.9905,11.0041,10.9837,11.0041,793200.0
2006-10-06 11:20:00,16.25,16.28,16.24,16.28,725700.0,11.0041,11.0244,10.9973,11.0244,725700.0
2006-10-06 11:30:00,16.28,16.3,16.27,16.27,680100.0,11.0244,11.0379,11.0176,11.0176,680100.0
2006-10-06 11:40:00,16.27,16.28,16.25,16.26,1173600.0,11.0176,11.0244,11.0041,11.0108,1173600.0
2006-10-06 11:50:00,16.27,16.27,16.23,16.25,926100.0,11.0176,11.0176,10.9905,11.0041,926100.0
2006-10-06 12:00:00,16.25,16.26,16.19,16.19,1039800.0,11.0041,11.0108,10.9634,10.9634,1039800.0
2006-10-06 12:10:00,16.19,16.21,16.18,16.2,943800.0,10.9634,10.977,10.9567,10.9702,943800.0
2006-10-06 12:20:00,16.2,16.21,16.15,16.19,882300.0,10.9702,10.977,10.9363,10.9634,882300.0
2006-10-06 12:30:00,16.19,16.21,16.17,16.19,754500.0,10.9634,10.977,10.9499,10.9634,754500.0
2006-10-06 12:40:00,16.18,16.19,16.15,16.19,1795800.0,10.9567,10.9634,10.9363,10.9634,1795800.0
2006-10-06 12:50:00,16.19,16.22,16.18,16.21,603000.0,10.9634,10.9837,10.9567,10.977,603000.0
2006-10-06 13:00:00,16.21,16.21,16.18,16.2,299400.0,10.977,10.977,10.9567,10.9702,299400.0
2006-10-06 13:10:00,16.2,16.21,16.18,16.19,423000.0,10.9702,10.977,10.9567,10.9634,423000.0
2006-10-06 13:20:00,16.19,16.19,16.15,16.16,505800.0,10.9634,10.9634,10.9363,10.9431,505800.0
2006-10-06 13:30:00,16.16,16.18,16.15,16.18,694500.0,10.9431,10.9567,10.9363,10.9567,694500.0
2006-10-06 13:40:00,16.18,16.19,16.17,16.19,628200.0,10.9567,10.9634,10.9499,10.9634,628200.0
2006-10-06 13:50:00,16.19,16.25,16.19,16.24,878100.0,10.9634,11.0041,10.9634,10.9973,878100.0
2006-10-06 14:00:00,16.23,16.24,16.21,16.21,952800.0,10.9905,10.9973,10.977,10.977,952800.0
2006-10-06 14:10:00,16.21,16.24,16.2,16.23,643800.0,10.977,10.9973,10.9702,10.9905,643800.0
2006-10-06 14:20:00,16.23,16.24,16.2,16.21,886800.0,10.9905,10.9973,10.9702,10.977,886800.0
2006-10-06 14:30:00,16.21,16.22,16.19,16.19,1567500.0,10.977,10.9837,10.9634,10.9634,1567500.0
2006-10-06 14:40:00,16.19,16.2,16.15,16.16,679200.0,10.9634,10.9702,10.9363,10.9431,679200.0
2006-10-06 14:50:00,16.16,16.17,16.14,16.15,567300.0,10.9431,10.9499,10.9296,10.9363,567300.0
2006-10-06 15:00:00,16.15,16.18,16.14,16.16,631800.0,10.9363,10.9567,10.9296,10.9431,631800.0
2006-10-06 15:10:00,16.16,16.16,16.11,16.11,663600.0,10.9431,10.9431,10.9093,10.9093,663600.0
2006-10-06 15:20:00,16.12,16.12,16.08,16.1,1071600.0,10.916,10.916,10.8889,10.9025,1071600.0
2006-10-06 15:30:00,16.1,16.12,16.08,16.09,1080000.0,10.9025,10.916,10.8889,10.8957,1080000.0
2006-10-06 15:40:00,16.09,16.11,16.08,16.1,1094700.0,10.8957,10.9093,10.8889,10.9025,1094700.0
2006-10-06 15:50:00,16.1,16.13,16.1,16.11,1923300.0,10.9025,10.9228,10.9025,10.9093,1923300.0
2006-10-09 09:30:00,16.06,16.09,16.05,16.07,1138200.0,10.8754,10.8957,10.8686,10.8822,1138200.0
2006-10-09 09:40:00,16.07,16.08,16.05,16.08,1014600.0,10.8822,10.8889,10.8686,10.8889,1014600.0
2006-10-09 09:50:00,16.08,16.14,16.08,16.12,770700.0,10.8889,10.9296,10.8889,10.916,770700.0
2006-10-09 10:00:00,16.12,16.13,16.05,16.07,830100.0,10.916,10.9228,10.8686,10.8822,830100.0
2006-10-09 10:10:00,16.07,16.09,16.05,16.08,750000.0,10.8822,10.8957,10.8686,10.8889,750000.0
2006-10-09 10:20:00,16.08,16.09,16.03,16.03,860700.0,10.8889,10.8957,10.8551,10.8551,860700.0
2006-10-09 10:30:00,16.02,16.04,15.99,16.0,1438200.0,10.8483,10.8619,10.828,10.8348,1438200.0
2006-10-09 10:40:00,16.0,16.03,16.0,16.01,1073400.0,10.8348,10.8551,10.8348,10.8415,1073400.0
2006-10-09 10:50:00,16.01,16.06,16.01,16.04,867900.0,10.8415,10.8754,10.8415,10.8619,867900.0
2006-10-09 11:00:00,16.04,16.07,16.04,16.07,356700.0,10.8619,10.8822,10.8619,10.8822,356700.0
2006-10-09 11:10:00,16.07,16.09,16.05,16.08,442500.0,10.8822,10.8957,10.8686,10.8889,442500.0
2006-10-09 11:20:00,16.08,16.11,16.07,16.11,643800.0,10.8889,10.9093,10.8822,10.9093,643800.0
2006-10-09 11:30:00,16.11,16.17,16.1,16.17,906900.0,10.9093,10.9499,10.9025,10.9499,906900.0
2006-10-09 11:40:00,16.17,16.18,16.12,16.13,648900.0,10.9499,10.9567,10.916,10.9228,648900.0
2006-10-09 11:50:00,16.13,16.13,16.08,16.09,620700.0,10.9228,10.9228,10.8889,10.8957,620700.0
2006-10-09 12:00:00,16.1,16.1,16.09,16.1,284100.0,10.9025,10.9025,10.8957,10.9025,284100.0
2006-10-09 12:10:00,16.1,16.11,16.08,16.09,479100.0,10.9025,10.9093,10.8889,10.8957,479100.0
2006-10-09 12:20:00,16.09,16.09,16.07,16.07,285600.0,10.8957,10.8957,10.8822,10.8822,285600.0
2006-10-09 12:30:00,16.07,16.08,16.07,16.08,266400.0,10.8822,10.8889,10.8822,10.8889,266400.0
2006-10-09 12:40:00,16.08,16.08,16.05,16.05,420300.0,10.8889,10.8889,10.8686,10.8686,420300.0
2006-10-09 12:50:00,16.05,16.05,16.05,16.05,607500.0,10.8686,10.8686,10.8686,10.8686,607500.0
2006-10-09 13:00:00,16.05,16.05,16.02,16.02,650400.0,10.8686,10.8686,10.8483,10.8483,650400.0
2006-10-09 13:10:00,16.03,16.05,16.02,16.05,482700.0,10.8551,10.8686,10.8483,10.8686,482700.0
2006-10-09 13:20:00,16.05,16.05,16.02,16.04,509100.0,10.8686,10.8686,10.8483,10.8619,509100.0
2006-10-09 13:30:00,16.04,16.05,16.03,16.03,560700.0,10.8619,10.8686,10.8551,10.8551,560700.0
2006-10-09 13:40:00,16.03,16.03,16.01,16.01,1283100.0,10.8551,10.8551,10.8415,10.8415,1283100.0
2006-10-09 13:50:00,16.02,16.04,16.01,16.02,497700.0,10.8483,10.8619,10.8415,10.8483,497700.0
2006-10-09 14:00:00,16.02,16.05,16.02,16.04,528000.0,10.8483,10.8686,10.8483,10.8619,528000.0
2006-10-09 14:10:00,16.04,16.06,16.03,16.05,545700.0,10.8619,10.8754,10.8551,10.8686,545700.0
2006-10-09 14:20:00,16.05,16.11,16.05,16.11,666300.0,10.8686,10.9093,10.8686,10.9093,666300.0
2006-10-09 14:30:00,16.11,16.12,16.08,16.1,882600.0,10.9093,10.916,10.8889,10.9025,882600.0
2006-10-09 14:40:00,16.1,16.11,16.05,16.1,912600.0,10.9025,10.9093,10.8686,10.9025,912600.0
2006-10-09 14:50:00,16.1,16.1,16.09,16.09,529500.0,10.9025,10.9025,10.8957,10.8957,529500.0
2006-10-09 15:00:00,16.09,16.1,16.07,16.07,495000.0,10.8957,10.9025,10.8822,10.8822,495000.0
2006-10-09 15:10:00,16.07,16.1,16.06,16.09,639900.0,10.8822,10.9025,10.8754,10.8957,639900.0
2006-10-09 15:20:00,16.09,16.1,16.07,16.08,618900.0,10.8957,10.9025,10.8822,10.8889,618900.0
2006-10-09 15:30:00,16.08,16.09,16.07,16.08,389100.0,10.8889,10.8957,10.8822,10.8889,389100.0
2006-10-09 15:40:00,16.08,16.1,16.06,16.07,1268700.0,10.8889,10.9025,10.8754,10.8822,1268700.0
2006-10-09 15:50:00,16.07,16.09,16.07,16.07,1527900.0,10.8822,10.8957,10.8822,10.8822,1527900.0
2006-10-10 09:30:00,16.16,16.16,16.1,16.15,1338000.0,10.9431,10.9431,10.9025,10.9363,1338000.0
2006-10-10 09:40:00,16.15,16.15,16.05,16.06,811200.0,10.9363,10.9363,10.8686,10.8754,811200.0
2006-10-10 09:50:00,16.07,16.1,16.06,16.06,669000.0,10.8822,10.9025,10.8754,10.8754,669000.0
2006-10-10 10:00:00,16.06,16.09,16.06,16.07,824700.0,10.8754,10.8957,10.8754,10.8822,824700.0
2006-10-10 10:10:00,16.07,16.09,16.04,16.07,892200.0,10.8822,10.8957,10.8619,10.8822,892200.0
2006-10-10 10:20:00,16.07,16.07,16.05,16.06,624600.0,10.8822,10.8822,10.8686,10.8754,624600.0
2006-10-10 10:30:00,16.06,16.08,16.05,16.07,787800.0,10.8754,10.8889,10.8686,10.8822,787800.0
2006-10-10 10:40:00,16.07,16.07,16.05,16.06,464100.0,10.8822,10.8822,10.8686,10.8754,464100.0
2006-10-10 10:50:00,16.06,16.07,16.05,16.06,691200.0,10.8754,10.8822,10.8686,10.8754,691200.0
2006-10-10 11:00:00,16.06,16.07,16.05,16.06,1162800.0,10.8754,10.8822,10.8686,10.8754,1162800.0
2006-10-10 11:10:00,16.05,16.07,16.05,16.06,1127400.0,10.8686,10.8822,10.8686,10.8754,1127400.0
2006-10-10 11:20:00,16.06,16.07,16.06,16.06,685800.0,10.8754,10.8822,10.8754,10.8754,685800.0
2006-10-10 11:30:00,16.06,16.07,16.05,16.06,707700.0,10.8754,10.8822,10.8686,10.8754,707700.0
2006-10-10 11:40:00,16.06,16.07,16.06,16.06,605100.0,10.8754,10.8822,10.8754,10.8754,605100.0
2006-10-10 11:50:00,16.06,16.07,16.05,16.05,359400.0,10.8754,10.8822,10.8686,10.8686,359400.0
2006-10-10 12:00:00,16.05,16.06,16.02,16.04,679500.0,10.8686,10.8754,10.8483,10.8619,679500.0
2006-10-10 12:10:00,16.05,16.05,16.02,16.03,539400.0,10.8686,10.8686,10.8483,10.8551,539400.0
2006-10-10 12:20:00,16.03,16.04,16.01,16.02,484500.0,10.8551,10.8619,10.8415,10.8483,484500.0
2006-10-10 12:30:00,16.03,16.03,15.99,15.99,567000.0,10.8551,10.8551,10.828,10.828,567000.0
2006-10-10 12:40:00,15.99,16.01,15.98,15.99,798600.0,10.828,10.8415,10.8212,10.828,798600.0
2006-10-10 12:50:00,15.99,15.99,15.96,15.99,532200.0,10.828,10.828,10.8077,10.828,532200.0
2006-10-10 13:00:00,15.99,16.01,15.98,16.0,354900.0,10.828,10.8415,10.8212,10.8348,354900.0
2006-10-10 13:10:00,16.0,16.01,15.97,15.97,361500.0,10.8348,10.8415,10.8145,10.8145,361500.0
2006-10-10 13:20:00,15.98,16.0,15.96,15.98,413400.0,10.8212,10.8348,10.8077,10.8212,413400.0
2006-10-10 13:30:00,15.98,15.99,15.96,15.99,471600.0,10.8212,10.828,10.8077,10.828,471600.0
2006-10-10 13:40:00,15.99,16.0,15.97,16.0,519300.0,10.828,10.8348,10.8145,10.8348,519300.0
2006-10-10 13:50:00,16.0,16.02,15.99,16.02,359400.0,10.8348,10.8483,10.828,10.8483,359400.0
2006-10-10 14:00:00,16.01,16.03,16.0,16.01,379800.0,10.8415,10.8551,10.8348,10.8415,379800.0
2006-10-10 14:10:00,16.01,16.01,16.0,16.01,350100.0,10.8415,10.8415,10.8348,10.8415,350100.0
2006-10-10 14:20:00,16.0,16.02,16.0,16.0,771900.0,10.8348,10.8483,10.8348,10.8348,771900.0
2006-10-10 14:30:00,16.0,16.01,15.99,16.01,800400.0,10.8348,10.8415,10.828,10.8415,800400.0
2006-10-10 14:40:00,16.01,16.04,16.01,16.04,1179600.0,10.8415,10.8619,10.8415,10.8619,1179600.0
2006-10-10 14:50:00,16.04,16.07,16.04,16.06,1030200.0,10.8619,10.8822,10.8619,10.8754,1030200.0
2006-10-10 15:00:00,16.06,16.06,16.05,16.06,841200.0,10.8754,10.8754,10.8686,10.8754,841200.0
2006-10-10 15:10:00,16.06,16.06,16.04,16.06,779700.0,10.8754,10.8754,10.8619,10.8754,779700.0
2006-10-10 15:20:00,16.06,16.07,16.05,16.06,666600.0,10.8754,10.8822,10.8686,10.8754,666600.0
2006-10-10 15:30:00,16.06,16.07,16.05,16.06,1016400.0,10.8754,10.8822,10.8686,10.8754,1016400.0
2006-10-10 15:40:00,16.06,16.06,16.05,16.05,1119000.0,10.8754,10.8754,10.8686,10.8686,1119000.0
2006-10-10 15:50:00,16.05,16.05,16.04,16.04,1049700.0,10.8686,10.8686,10.8619,10.8619,1049700.0
2006-10-11 09:30:00,16.01,16.06,15.96,16.03,836100.0,10.8415,10.8754,10.8077,10.8551,836100.0
2006-10-11 09:40:00,16.03,16.03,15.97,16.03,631500.0,10.8551,10.8551,10.8145,10.8551,631500.0
2006-10-11 09:50:00,16.03,16.06,15.99,16.01,502200.0,10.8551,10.8754,10.828,10.8415,502200.0
2006-10-11 10:00:00,16.01,16.05,16.0,16.04,356400.0,10.8415,10.8686,10.8348,10.8619,356400.0
2006-10-11 10:10:00,16.04,16.08,16.03,16.06,645000.0,10.8619,10.8889,10.8551,10.8754,645000.0
2006-10-11 10:20:00,16.06,16.08,16.01,16.02,571800.0,10.8754,10.8889,10.8415,10.8483,571800.0
2006-10-11 10:30:00,16.02,16.07,16.0,16.06,582600.0,10.8483,10.8822,10.8348,10.8754,582600.0
2006-10-11 10:40:00,16.06,16.06,16.03,16.05,282000.0,10.8754,10.8754,10.8551,10.8686,282000.0
2006-10-11 10:50:00,16.05,16.06,16.04,16.05,807900.0,10.8686,10.8754,10.8619,10.8686,807900.0
2006-10-11 11:00:00,16.05,16.06,16.04,16.04,1104300.0,10.8686,10.8754,10.8619,10.8619,1104300.0
2006-10-11 11:10:00,16.04,16.05,16.03,16.03,213900.0,10.8619,10.8686,10.8551,10.8551,213900.0
2006-10-11 11:20:00,16.03,16.04,16.03,16.04,244200.0,10.8551,10.8619,10.8551,10.8619,244200.0
2006-10-11 11:30:00,16.04,16.05,16.03,16.05,267000.0,10.8619,10.8686,10.8551,10.8686,267000.0
2006-10-11 11:40:00,16.05,16.05,16.04,16.04,288600.0,10.8686,10.8686,10.8619,10.8619,288600.0
2006-10-11 11:50:00,16.04,16.05,16.04,16.04,350100.0,10.8619,10.8686,10.8619,10.8619,350100.0
2006-10-11 12:00:00,16.04,16.04,16.0,16.0,366300.0,10.8619,10.8619,10.8348,10.8348,366300.0
2006-10-11 12:10:00,16.0,16.05,16.0,16.02,842400.0,10.8348,10.8686,10.8348,10.8483,842400.0
2006-10-11 12:20:00,16.02,16.05,16.02,16.03,923700.0,10.8483,10.8686,10.8483,10.8551,923700.0
2006-10-11 12:30:00,16.03,16.04,16.02,16.03,363900.0,10.8551,10.8619,10.8483,10.8551,363900.0
2006-10-11 12:40:00,16.03,16.07,16.03,16.06,606600.0,10.8551,10.8822,10.8551,10.8754,606600.0
2006-10-11 12:50:00,16.07,16.09,16.07,16.08,541800.0,10.8822,10.8957,10.8822,10.8889,541800.0
2006-10-11 13:00:00,16.08,16.08,16.07,16.08,302400.0,10.8889,10.8889,10.8822,10.8889,302400.0
2006-10-11 13:10:00,16.08,16.09,16.07,16.07,439800.0,10.8889,10.8957,10.8822,10.8822,439800.0
2006-10-11 13:20:00,16.07,16.08,16.05,16.06,201300.0,10.8822,10.8889,10.8686,10.8754,201300.0
2006-10-11 13:30:00,16.06,16.06,16.05,16.06,330600.0,10.8754,10.8754,10.8686,10.8754,330600.0
2006-10-11 13:40:00,16.06,16.09,16.06,16.08,512700.0,10.8754,10.8957,10.8754,10.8889,512700.0
2006-10-11 13:50:00,16.08,16.1,16.06,16.1,1057800.0,10.8889,10.9025,10.8754,10.9025,1057800.0
2006-10-11 14:00:00,16.1,16.11,16.06,16.09,973200.0,10.9025,10.9093,10.8754,10.8957,973200.0
2006-10-11 14:10:00,16.09,16.13,16.08,16.12,1500300.0,10.8957,10.9228,10.8889,10.916,1500300.0
2006-10-11 14:20:00,16.11,16.12,16.1,16.1,784800.0,10.9093,10.916,10.9025,10.9025,784800.0
2006-10-11 14:30:00,16.1,16.11,16.09,16.11,689700.0,10.9025,10.9093,10.8957,10.9093,689700.0
2006-10-11 14:40:00,16.11,16.14,16.1,16.14,938100.0,10.9093,10.9296,10.9025,10.9296,938100.0
2006-10-11 14:50:00,16.14,16.15,16.04,16.12,2114400.0,10.9296,10.9363,10.8619,10.916,2114400.0
2006-10-11 15:00:00,16.12,16.13,16.05,16.06,806700.0,10.916,10.9228,10.8686,10.8754,806700.0
2006-10-11 15:10:00,16.07,16.08,16.04,16.05,1206900.0,10.8822,10.8889,10.8619,10.8686,1206900.0
2006-10-11 15:20:00,16.06,16.1,16.05,16.1,709500.0,10.8754,10.9025,10.8686,10.9025,709500.0
2006-10-11 15:30:00,16.1,16.14,16.09,16.13,855600.0,10.9025,10.9296,10.8957,10.9228,855600.0
2006-10-11 15:40:00,16.14,16.14,16.11,16.12,1285200.0,10.9296,10.9296,10.9093,10.916,1285200.0
2006-10-11 15:50:00,16.12,16.13,16.11,16.12,1300200.0,10.916,10.9228,10.9093,10.916,1300200.0
2006-10-12 09:30:00,16.16,16.18,16.15,16.16,1198500.0,10.9431,10.9567,10.9363,10.9431,1198500.0
2006-10-12 09:40:00,16.16,16.22,16.15,16.19,1382700.0,10.9431,10.9837,10.9363,10.9634,1382700.0
2006-10-12 09:50:00,16.18,16.21,16.13,16.16,729900.0,10.9567,10.977,10.9228,10.9431,729900.0
2006-10-12 10:00:00,16.16,16.21,16.14,16.2,928800.0,10.9431,10.977,10.9296,10.9702,928800.0
2006-10-12 10:10:00,16.21,16.22,16.17,16.17,720600.0,10.977,10.9837,10.9499,10.9499,720600.0
2006-10-12 10:20:00,16.17,16.18,16.16,16.18,566400.0,10.9499,10.9567,10.9431,10.9567,566400.0
2006-10-12 10:30:00,16.18,16.18,16.13,16.14,881700.0,10.9567,10.9567,10.9228,10.9296,881700.0
2006-10-12 10:40:00,16.14,16.18,16.13,16.16,607500.0,10.9296,10.9567,10.9228,10.9431,607500.0
2006-10-12 10:50:00,16.16,16.18,16.15,16.16,607800.0,10.9431,10.9567,10.9363,10.9431,607800.0
2006-10-12 11:00:00,16.16,16.17,16.14,16.16,1169700.0,10.9431,10.9499,10.9296,10.9431,1169700.0
2006-10-12 11:10:00,16.16,16.16,16.14,16.15,712500.0,10.9431,10.9431,10.9296,10.9363,712500.0
2006-10-12 11:20:00,16.15,16.17,16.12,16.16,1335300.0,10.9363,10.9499,10.916,10.9431,1335300.0
2006-10-12 11:30:00,16.16,16.16,16.14,16.15,995400.0,10.9431,10.9431,10.9296,10.9363,995400.0
2006-10-12 11:40:00,16.14,16.15,16.12,16.14,713700.0,10.9296,10.9363,10.916,10.9296,713700.0
2006-10-12 11:50:00,16.14,16.15,16.13,16.13,659700.0,10.9296,10.9363,10.9228,10.9228,659700.0
2006-10-12 12:00:00,16.13,16.15,16.13,16.13,702000.0,10.9228,10.9363,10.9228,10.9228,702000.0
2006-10-12 12:10:00,16.13,16.14,16.1,16.1,517500.0,10.9228,10.9296,10.9025,10.9025,517500.0
2006-10-12 12:20:00,16.1,16.12,16.06,16.06,1014000.0,10.9025,10.916,10.8754,10.8754,1014000.0
2006-10-12 12:30:00,16.06,16.09,16.06,16.08,1189200.0,10.8754,10.8957,10.8754,10.8889,1189200.0
2006-10-12 12:40:00,16.08,16.09,16.07,16.07,953100.0,10.8889,10.8957,10.8822,10.8822,953100.0
2006-10-12 12:50:00,16.08,16.08,16.05,16.06,909900.0,10.8889,10.8889,10.8686,10.8754,909900.0
2006-10-12 13:00:00,16.07,16.07,16.05,16.06,752700.0,10.8822,10.8822,10.8686,10.8754,752700.0
2006-10-12 13:10:00,16.06,16.07,16.05,16.05,1046400.0,10.8754,10.8822,10.8686,10.8686,1046400.0
2006-10-12 13:20:00,16.05,16.05,16.03,16.04,1038300.0,10.8686,10.8686,10.8551,10.8619,1038300.0
2006-10-12 13:30:00,16.04,16.05,16.03,16.05,1184100.0,10.8619,10.8686,10.8551,10.8686,1184100.0
2006-10-12 13:40:00,16.05,16.06,16.04,16.05,618600.0,10.8686,10.8754,10.8619,10.8686,618600.0
2006-10-12 13:50:00,16.05,16.07,16.04,16.07,797400.0,10.8686,10.8822,10.8619,10.8822,797400.0
2006-10-12 14:00:00,16.07,16.09,16.07,16.08,962100.0,10.8822,10.8957,10.8822,10.8889,962100.0
2006-10-12 14:10:00,16.09,16.1,16.08,16.09,680100.0,10.8957,10.9025,10.8889,10.8957,680100.0
2006-10-12 14:20:00,16.09,16.11,16.08,16.1,1219800.0,10.8957,10.9093,10.8889,10.9025,1219800.0
2006-10-12 14:30:00,16.1,16.1,16.08,16.1,720600.0,10.9025,10.9025,10.8889,10.9025,720600.0
2006-10-12 14:40:00,16.1,16.1,16.06,16.08,613200.0,10.9025,10.9025,10.8754,10.8889,613200.0
2006-10-12 14:50:00,16.08,16.09,16.06,16.06,816900.0,10.8889,10.8957,10.8754,10.8754,816900.0
2006-10-12 15:00:00,16.06,16.09,16.06,16.08,931500.0,10.8754,10.8957,10.8754,10.8889,931500.0
2006-10-12 15:10:00,16.08,16.11,16.08,16.1,1075200.0,10.8889,10.9093,10.8889,10.9025,1075200.0
2006-10-12 15:20:00,16.1,16.1,16.09,16.09,921600.0,10.9025,10.9025,10.8957,10.8957,921600.0
2006-10-12 15:30:00,16.09,16.11,16.08,16.1,1132800.0,10.8957,10.9093,10.8889,10.9025,1132800.0
2006-10-12 15:40:00,16.1,16.12,16.1,16.12,1349700.0,10.9025,10.916,10.9025,10.916,1349700.0
2006-10-12 15:50:00,16.12,16.13,16.11,16.11,2207400.0,10.916,10.9228,10.9093,10.9093,2207400.0
2006-10-13 09:30:00,16.09,16.17,16.04,16.05,1377000.0,10.8957,10.9499,10.8619,10.8686,1377000.0
2006-10-13 09:40:00,16.05,16.09,16.05,16.08,679500.0,10.8686,10.8957,10.8686,10.8889,679500.0
2006-10-13 09:50:00,16.08,16.09,16.04,16.08,1002000.0,10.8889,10.8957,10.8619,10.8889,1002000.0
2006-10-13 10:00:00,16.08,16.11,16.07,16.08,1078500.0,10.8889,10.9093,10.8822,10.8889,1078500.0
2006-10-13 10:10:00,16.08,16.13,16.08,16.1,1062900.0,10.8889,10.9228,10.8889,10.9025,1062900.0
2006-10-13 10:20:00,16.1,16.1,16.08,16.09,742500.0,10.9025,10.9025,10.8889,10.8957,742500.0
2006-10-13 10:30:00,16.09,16.11,16.08,16.1,887700.0,10.8957,10.9093,10.8889,10.9025,887700.0
2006-10-13 10:40:00,16.1,16.13,16.09,16.09,769500.0,10.9025,10.9228,10.8957,10.8957,769500.0
2006-10-13 10:50:00,16.09,16.11,16.08,16.09,669600.0,10.8957,10.9093,10.8889,10.8957,669600.0
2006-10-13 11:00:00,16.1,16.11,16.08,16.11,746100.0,10.9025,10.9093,10.8889,10.9093,746100.0
2006-10-13 11:10:00,16.1,16.11,16.09,16.1,606300.0,10.9025,10.9093,10.8957,10.9025,606300.0
2006-10-13 11:20:00,16.1,16.11,16.09,16.09,480300.0,10.9025,10.9093,10.8957,10.8957,480300.0
2006-10-13 11:30:00,16.09,16.1,16.09,16.09,479700.0,10.8957,10.9025,10.8957,10.8957,479700.0
2006-10-13 11:40:00,16.09,16.1,16.09,16.09,315900.0,10.8957,10.9025,10.8957,10.8957,315900.0
2006-10-13 11:50:00,16.1,16.13,16.1,16.1,511800.0,10.9025,10.9228,10.9025,10.9025,511800.0
2006-10-13 12:00:00,16.1,16.11,16.09,16.1,462600.0,10.9025,10.9093,10.8957,10.9025,462600.0
2006-10-13 12:10:00,16.1,16.12,16.1,16.11,279600.0,10.9025,10.916,10.9025,10.9093,279600.0
2006-10-13 12:20:00,16.11,16.12,16.1,16.11,244800.0,10.9093,10.916,10.9025,10.9093,244800.0
2006-10-13 12:30:00,16.11,16.14,16.11,16.14,576000.0,10.9093,10.9296,10.9093,10.9296,576000.0
2006-10-13 12:40:00,16.14,16.15,16.13,16.15,569100.0,10.9296,10.9363,10.9228,10.9363,569100.0
2006-10-13 12:50:00,16.14,16.15,16.13,16.13,229200.0,10.9296,10.9363,10.9228,10.9228,229200.0
2006-10-13 13:00:00,16.13,16.13,16.1,16.1,303900.0,10.9228,10.9228,10.9025,10.9025,303900.0
2006-10-13 13:10:00,16.1,16.11,16.09,16.1,271500.0,10.9025,10.9093,10.8957,10.9025,271500.0
2006-10-13 13:20:00,16.11,16.11,16.09,16.11,415500.0,10.9093,10.9093,10.8957,10.9093,415500.0
2006-10-13 13:30:00,16.11,16.14,16.1,16.14,685500.0,10.9093,10.9296,10.9025,10.9296,685500.0
2006-10-13 13:40:00,16.14,16.17,16.13,16.15,1137300.0,10.9296,10.9499,10.9228,10.9363,1137300.0
2006-10-13 13:50:00,16.16,16.16,16.12,16.13,452700.0,10.9431,10.9431,10.916,10.9228,452700.0
2006-10-13 14:00:00,16.13,16.16,16.13,16.14,342300.0,10.9228,10.9431,10.9228,10.9296,342300.0
2006-10-13 14:10:00,16.14,16.15,16.13,16.14,331500.0,10.9296,10.9363,10.9228,10.9296,331500.0
2006-10-13 14:20:00,16.14,16.15,16.13,16.13,335700.0,10.9296,10.9363,10.9228,10.9228,335700.0
2006-10-13 14:30:00,16.13,16.14,16.13,16.14,384300.0,10.9228,10.9296,10.9228,10.9296,384300.0
2006-10-13 14:40:00,16.14,16.14,16.1,16.11,600900.0,10.9296,10.9296,10.9025,10.9093,600900.0
2006-10-13 14:50:00,16.11,16.13,16.1,16.12,468300.0,10.9093,10.9228,10.9025,10.916,468300.0
2006-10-13 15:00:00,16.12,16.12,16.09,16.12,781800.0,10.916,10.916,10.8957,10.916,781800.0
2006-10-13 15:10:00,16.12,16.12,16.08,16.08,486000.0,10.916,10.916,10.8889,10.8889,486000.0
2006-10-13 15:20:00,16.09,16.11,16.08,16.1,567000.0,10.8957,10.9093,10.8889,10.9025,567000.0
2006-10-13 15:30:00,16.1,16.1,16.09,16.1,444000.0,10.9025,10.9025,10.8957,10.9025,444000.0
2006-10-13 15:40:00,16.1,16.14,16.1,16.14,785100.0,10.9025,10.9296,10.9025,10.9296,785100.0
2006-10-13 15:50:00,16.13,16.16,16.12,16.15,2146200.0,10.9228,10.9431,10.916,10.9363,2146200.0
2006-10-16 09:30:00,16.1,16.13,16.08,16.12,732900.0,10.9025,10.9228,10.8889,10.916,732900.0
2006-10-16 09:40:00,16.1,16.12,16.07,16.07,610800.0,10.9025,10.916,10.8822,10.8822,610800.0
2006-10-16 09:50:00,16.07,16.08,16.05,16.08,989400.0,10.8822,10.8889,10.8686,10.8889,989400.0
2006-10-16 10:00:00,16.08,16.08,16.05,16.06,479400.0,10.8889,10.8889,10.8686,10.8754,479400.0
2006-10-16 10:10:00,16.06,16.06,16.04,16.05,726600.0,10.8754,10.8754,10.8619,10.8686,726600.0
2006-10-16 10:20:00,16.04,16.07,16.04,16.07,1050300.0,10.8619,10.8822,10.8619,10.8822,1050300.0
2006-10-16 10:30:00,16.07,16.09,16.06,16.07,676800.0,10.8822,10.8957,10.8754,10.8822,676800.0
2006-10-16 10:40:00,16.07,16.08,16.06,16.07,296700.0,10.8822,10.8889,10.8754,10.8822,296700.0
2006-10-16 10:50:00,16.07,16.1,16.07,16.1,377400.0,10.8822,10.9025,10.8822,10.9025,377400.0
2006-10-16 11:00:00,16.1,16.1,16.1,16.1,308700.0,10.9025,10.9025,10.9025,10.9025,308700.0
2006-10-16 11:10:00,16.1,16.1,16.08,16.09,282300.0,10.9025,10.9025,10.8889,10.8957,282300.0
2006-10-16 11:20:00,16.09,16.11,16.09,16.1,590100.0,10.8957,10.9093,10.8957,10.9025,590100.0
2006-10-16 11:30:00,16.1,16.11,16.1,16.11,281700.0,10.9025,10.9093,10.9025,10.9093,281700.0
2006-10-16 11:40:00,16.11,16.13,16.1,16.1,954600.0,10.9093,10.9228,10.9025,10.9025,954600.0
2006-10-16 11:50:00,16.11,16.12,16.1,16.12,369600.0,10.9093,10.916,10.9025,10.916,369600.0
2006-10-16 12:00:00,16.12,16.15,16.12,16.15,817800.0,10.916,10.9363,10.916,10.9363,817800.0
2006-10-16 12:10:00,16.15,16.15,16.13,16.14,276900.0,10.9363,10.9363,10.9228,10.9296,276900.0
2006-10-16 12:20:00,16.13,16.14,16.12,16.14,342000.0,10.9228,10.9296,10.916,10.9296,342000.0
2006-10-16 12:30:00,16.14,16.14,16.12,16.13,240300.0,10.9296,10.9296,10.916,10.9228,240300.0
2006-10-16 12:40:00,16.13,16.13,16.11,16.12,226500.0,10.9228,10.9228,10.9093,10.916,226500.0
2006-10-16 12:50:00,16.12,16.13,16.11,16.13,206400.0,10.916,10.9228,10.9093,10.9228,206400.0
2006-10-16 13:00:00,16.12,16.13,16.12,16.13,183900.0,10.916,10.9228,10.916,10.9228,183900.0
2006-10-16 13:10:00,16.13,16.14,16.11,16.13,272400.0,10.9228,10.9296,10.9093,10.9228,272400.0
2006-10-16 13:20:00,16.13,16.15,16.12,16.12,199800.0,10.9228,10.9363,10.916,10.916,199800.0
2006-10-16 13:30:00,16.12,16.13,16.09,16.11,504300.0,10.916,10.9228,10.8957,10.9093,504300.0
2006-10-16 13:40:00,16.11,16.11,16.1,16.1,405900.0,10.9093,10.9093,10.9025,10.9025,405900.0
2006-10-16 13:50:00,16.1,16.11,16.08,16.08,474300.0,10.9025,10.9093,10.8889,10.8889,474300.0
2006-10-16 14:00:00,16.08,16.1,16.07,16.08,340500.0,10.8889,10.9025,10.8822,10.8889,340500.0
2006-10-16 14:10:00,16.08,16.09,16.08,16.08,255300.0,10.8889,10.8957,10.8889,10.8889,255300.0
2006-10-16 14:20:00,16.08,16.1,16.08,16.08,399600.0,10.8889,10.9025,10.8889,10.8889,399600.0
2006-10-16 14:30:00,16.08,16.1,16.08,16.09,348600.0,10.8889,10.9025,10.8889,10.8957,348600.0
2006-10-16 14:40:00,16.09,16.11,16.09,16.11,422700.0,10.8957,10.9093,10.8957,10.9093,422700.0
2006-10-16 14:50:00,16.11,16.12,16.08,16.1,568200.0,10.9093,10.916,10.8889,10.9025,568200.0
2006-10-16 15:00:00,16.1,16.14,16.1,16.12,841800.0,10.9025,10.9296,10.9025,10.916,841800.0
2006-10-16 15:10:00,16.12,16.13,16.11,16.12,338100.0,10.916,10.9228,10.9093,10.916,338100.0
2006-10-16 15:20:00,16.12,16.12,16.1,16.11,516300.0,10.916,10.916,10.9025,10.9093,516300.0
2006-10-16 15:30:00,16.11,16.11,16.09,16.1,591000.0,10.9093,10.9093,10.8957,10.9025,591000.0
2006-10-16 15:40:00,16.1,16.11,16.1,16.11,618900.0,10.9025,10.9093,10.9025,10.9093,618900.0
2006-10-16 15:50:00,16.11,16.11,16.1,16.1,839700.0,10.9093,10.9093,10.9025,10.9025,839700.0
2006-10-17 09:30:00,16.07,16.1,16.04,16.08,1083900.0,10.8822,10.9025,10.8619,10.8889,1083900.0
2006-10-17 09:40:00,16.07,16.1,16.05,16.08,516000.0,10.8822,10.9025,10.8686,10.8889,516000.0
2006-10-17 09:50:00,16.08,16.08,16.05,16.06,679800.0,10.8889,10.8889,10.8686,10.8754,679800.0
2006-10-17 10:00:00,16.06,16.08,16.05,16.08,654000.0,10.8754,10.8889,10.8686,10.8889,654000.0
2006-10-17 10:10:00,16.08,16.08,16.04,16.05,770100.0,10.8889,10.8889,10.8619,10.8686,770100.0
2006-10-17 10:20:00,16.05,16.06,16.04,16.04,820500.0,10.8686,10.8754,10.8619,10.8619,820500.0
2006-10-17 10:30:00,16.04,16.04,16.02,16.03,1049100.0,10.8619,10.8619,10.8483,10.8551,1049100.0
2006-10-17 10:40:00,16.03,16.05,16.01,16.05,642000.0,10.8551,10.8686,10.8415,10.8686,642000.0
2006-10-17 10:50:00,16.04,16.05,16.01,16.02,547200.0,10.8619,10.8686,10.8415,10.8483,547200.0
2006-10-17 11:00:00,16.02,16.02,15.98,15.99,1002300.0,10.8483,10.8483,10.8212,10.828,1002300.0
2006-10-17 11:10:00,15.98,16.0,15.96,15.97,1146000.0,10.8212,10.8348,10.8077,10.8145,1146000.0
2006-10-17 11:20:00,15.97,15.97,15.89,15.92,1995300.0,10.8145,10.8145,10.7603,10.7806,1995300.0
2006-10-17 11:30:00,15.92,15.92,15.89,15.9,1110000.0,10.7806,10.7806,10.7603,10.7671,1110000.0
2006-10-17 11:40:00,15.9,15.9,15.88,15.89,995400.0,10.7671,10.7671,10.7535,10.7603,995400.0
2006-10-17 11:50:00,15.89,15.91,15.88,15.89,721800.0,10.7603,10.7738,10.7535,10.7603,721800.0
2006-10-17 12:00:00,15.89,15.91,15.88,15.91,790800.0,10.7603,10.7738,10.7535,10.7738,790800.0
2006-10-17 12:10:00,15.91,15.96,15.9,15.96,1332900.0,10.7738,10.8077,10.7671,10.8077,1332900.0
2006-10-17 12:20:00,15.96,15.98,15.96,15.96,831300.0,10.8077,10.8212,10.8077,10.8077,831300.0
2006-10-17 12:30:00,15.97,15.97,15.92,15.93,538500.0,10.8145,10.8145,10.7806,10.7874,538500.0
2006-10-17 12:40:00,15.93,15.93,15.92,15.92,361500.0,10.7874,10.7874,10.7806,10.7806,361500.0
2006-10-17 12:50:00,15.92,15.97,15.92,15.97,735000.0,10.7806,10.8145,10.7806,10.8145,735000.0
2006-10-17 13:00:00,15.97,15.99,15.96,15.97,428700.0,10.8145,10.828,10.8077,10.8145,428700.0
2006-10-17 13:10:00,15.96,15.97,15.94,15.96,370500.0,10.8077,10.8145,10.7941,10.8077,370500.0
2006-10-17 13:20:00,15.96,15.97,15.94,15.97,649800.0,10.8077,10.8145,10.7941,10.8145,649800.0
2006-10-17 13:30:00,15.97,16.0,15.97,15.99,735600.0,10.8145,10.8348,10.8145,10.828,735600.0
2006-10-17 13:40:00,15.99,16.0,15.98,15.99,684600.0,10.828,10.8348,10.8212,10.828,684600.0
2006-10-17 13:50:00,15.99,16.08,15.99,16.07,1713900.0,10.828,10.8889,10.828,10.8822,1713900.0
2006-10-17 14:00:00,16.06,16.09,16.05,16.05,1214100.0,10.8754,10.8957,10.8686,10.8686,1214100.0
2006-10-17 14:10:00,16.05,16.06,16.03,16.05,649800.0,10.8686,10.8754,10.8551,10.8686,649800.0
2006-10-17 14:20:00,16.05,16.06,16.02,16.02,810600.0,10.8686,10.8754,10.8483,10.8483,810600.0
2006-10-17 14:30:00,16.02,16.05,16.02,16.05,394200.0,10.8483,10.8686,10.8483,10.8686,394200.0
2006-10-17 14:40:00,16.05,16.07,16.03,16.05,434100.0,10.8686,10.8822,10.8551,10.8686,434100.0
2006-10-17 14:50:00,16.05,16.09,16.05,16.09,1174800.0,10.8686,10.8957,10.8686,10.8957,1174800.0
2006-10-17 15:00:00,16.09,16.1,16.07,16.09,798000.0,10.8957,10.9025,10.8822,10.8957,798000.0
2006-10-17 15:10:00,16.09,16.11,16.09,16.1,475500.0,10.8957,10.9093,10.8957,10.9025,475500.0
2006-10-17 15:20:00,16.1,16.1,16.08,16.09,659400.0,10.9025,10.9025,10.8889,10.8957,659400.0
2006-10-17 15:30:00,16.09,16.1,16.07,16.08,951300.0,10.8957,10.9025,10.8822,10.8889,951300.0
2006-10-17 15:40:00,16.08,16.09,16.06,16.06,881100.0,10.8889,10.8957,10.8754,10.8754,881100.0
2006-10-17 15:50:00,16.07,16.1,16.05,16.1,1243800.0,10.8822,10.9025,10.8686,10.9025,1243800.0
2006-10-18 09:30:00,16.14,16.16,16.12,16.15,1161900.0,10.9296,10.9431,10.916,10.9363,1161900.0
2006-10-18 09:40:00,16.15,16.17,16.14,16.15,1058700.0,10.9363,10.9499,10.9296,10.9363,1058700.0
2006-10-18 09:50:00,16.16,16.17,16.12,16.13,993600.0,10.9431,10.9499,10.916,10.9228,993600.0
2006-10-18 10:00:00,16.13,16.16,16.12,16.13,805200.0,10.9228,10.9431,10.916,10.9228,805200.0
2006-10-18 10:10:00,16.13,16.19,16.13,16.18,1129500.0,10.9228,10.9634,10.9228,10.9567,1129500.0
2006-10-18 10:20:00,16.18,16.19,16.15,16.15,747300.0,10.9567,10.9634,10.9363,10.9363,747300.0
2006-10-18 10:30:00,16.15,16.15,16.06,16.08,1253400.0,10.9363,10.9363,10.8754,10.8889,1253400.0
2006-10-18 10:40:00,16.08,16.1,16.06,16.09,611100.0,10.8889,10.9025,10.8754,10.8957,611100.0
2006-10-18 10:50:00,16.09,16.1,16.06,16.09,756000.0,10.8957,10.9025,10.8754,10.8957,756000.0
2006-10-18 11:00:00,16.08,16.1,16.07,16.08,450300.0,10.8889,10.9025,10.8822,10.8889,450300.0
2006-10-18 11:10:00,16.08,16.12,16.07,16.12,1112100.0,10.8889,10.916,10.8822,10.916,1112100.0
2006-10-18 11:20:00,16.12,16.16,16.12,16.16,894000.0,10.916,10.9431,10.916,10.9431,894000.0
2006-10-18 11:30:00,16.16,16.16,16.14,16.14,938400.0,10.9431,10.9431,10.9296,10.9296,938400.0
2006-10-18 11:40:00,16.14,16.16,16.13,16.16,772500.0,10.9296,10.9431,10.9228,10.9431,772500.0
2006-10-18 11:50:00,16.16,16.19,16.15,16.18,975600.0,10.9431,10.9634,10.9363,10.9567,975600.0
2006-10-18 12:00:00,16.18,16.18,16.15,16.17,630600.0,10.9567,10.9567,10.9363,10.9499,630600.0
2006-10-18 12:10:00,16.17,16.18,16.15,16.15,726300.0,10.9499,10.9567,10.9363,10.9363,726300.0
2006-10-18 12:20:00,16.15,16.15,16.12,16.13,834600.0,10.9363,10.9363,10.916,10.9228,834600.0
2006-10-18 12:30:00,16.13,16.15,16.13,16.13,395400.0,10.9228,10.9363,10.9228,10.9228,395400.0
2006-10-18 12:40:00,16.13,16.13,16.11,16.11,376200.0,10.9228,10.9228,10.9093,10.9093,376200.0
2006-10-18 12:50:00,16.11,16.11,16.09,16.11,422700.0,10.9093,10.9093,10.8957,10.9093,422700.0
2006-10-18 13:00:00,16.11,16.11,16.1,16.1,492300.0,10.9093,10.9093,10.9025,10.9025,492300.0
2006-10-18 13:10:00,16.1,16.11,16.09,16.1,412200.0,10.9025,10.9093,10.8957,10.9025,412200.0
2006-10-18 13:20:00,16.1,16.1,16.06,16.07,858000.0,10.9025,10.9025,10.8754,10.8822,858000.0
2006-10-18 13:30:00,16.06,16.07,16.05,16.06,660300.0,10.8754,10.8822,10.8686,10.8754,660300.0
2006-10-18 13:40:00,16.06,16.07,16.06,16.07,395400.0,10.8754,10.8822,10.8754,10.8822,395400.0
2006-10-18 13:50:00,16.07,16.1,16.06,16.09,739800.0,10.8822,10.9025,10.8754,10.8957,739800.0
2006-10-18 14:00:00,16.09,16.13,16.09,16.12,783900.0,10.8957,10.9228,10.8957,10.916,783900.0
2006-10-18 14:10:00,16.13,16.13,16.1,16.11,424200.0,10.9228,10.9228,10.9025,10.9093,424200.0
2006-10-18 14:20:00,16.12,16.15,16.11,16.13,831900.0,10.916,10.9363,10.9093,10.9228,831900.0
2006-10-18 14:30:00,16.13,16.14,16.11,16.14,562500.0,10.9228,10.9296,10.9093,10.9296,562500.0
2006-10-18 14:40:00,16.14,16.15,16.13,16.14,505200.0,10.9296,10.9363,10.9228,10.9296,505200.0
2006-10-18 14:50:00,16.14,16.15,16.13,16.14,376200.0,10.9296,10.9363,10.9228,10.9296,376200.0
2006-10-18 15:00:00,16.14,16.15,16.12,16.13,514200.0,10.9296,10.9363,10.916,10.9228,514200.0
2006-10-18 15:10:00,16.13,16.15,16.12,16.13,460200.0,10.9228,10.9363,10.916,10.9228,460200.0
2006-10-18 15:20:00,16.13,16.14,16.12,16.13,660000.0,10.9228,10.9296,10.916,10.9228,660000.0
2006-10-18 15:30:00,16.13,16.14,16.12,16.13,608700.0,10.9228,10.9296,10.916,10.9228,608700.0
2006-10-18 15:40:00,16.13,16.14,16.1,16.11,904800.0,10.9228,10.9296,10.9025,10.9093,904800.0
2006-10-18 15:50:00,16.11,16.12,16.09,16.11,1294500.0,10.9093,10.916,10.8957,10.9093,1294500.0
2006-10-19 09:30:00,16.14,16.18,16.13,16.17,1070700.0,10.9296,10.9567,10.9228,10.9499,1070700.0
2006-10-19 09:40:00,16.17,16.19,16.16,16.19,985800.0,10.9499,10.9634,10.9431,10.9634,985800.0
2006-10-19 09:50:00,16.19,16.23,16.19,16.23,1147800.0,10.9634,10.9905,10.9634,10.9905,1147800.0
2006-10-19 10:00:00,16.23,16.31,16.23,16.28,1652400.0,10.9905,11.0447,10.9905,11.0244,1652400.0
2006-10-19 10:10:00,16.28,16.3,16.27,16.3,1002000.0,11.0244,11.0379,11.0176,11.0379,1002000.0
2006-10-19 10:20:00,16.3,16.32,16.3,16.3,1132200.0,11.0379,11.0515,11.0379,11.0379,1132200.0
2006-10-19 10:30:00,16.3,16.33,16.29,16.3,2588400.0,11.0379,11.0582,11.0312,11.0379,2588400.0
2006-10-19 10:40:00,16.3,16.33,16.29,16.29,1022100.0,11.0379,11.0582,11.0312,11.0312,1022100.0
2006-10-19 10:50:00,16.29,16.29,16.25,16.26,528600.0,11.0312,11.0312,11.0041,11.0108,528600.0
2006-10-19 11:00:00,16.25,16.27,16.23,16.26,844200.0,11.0041,11.0176,10.9905,11.0108,844200.0
2006-10-19 11:10:00,16.26,16.27,16.25,16.26,381600.0,11.0108,11.0176,11.0041,11.0108,381600.0
2006-10-19 11:20:00,16.26,16.29,16.25,16.25,530700.0,11.0108,11.0312,11.0041,11.0041,530700.0
2006-10-19 11:30:00,16.25,16.26,16.22,16.22,636300.0,11.0041,11.0108,10.9837,10.9837,636300.0
2006-10-19 11:40:00,16.23,16.24,16.19,16.2,740100.0,10.9905,10.9973,10.9634,10.9702,740100.0
2006-10-19 11:50:00,16.21,16.22,16.2,16.22,662700.0,10.977,10.9837,10.9702,10.9837,662700.0
2006-10-19 12:00:00,16.22,16.25,16.19,16.22,906900.0,10.9837,11.0041,10.9634,10.9837,906900.0
2006-10-19 12:10:00,16.22,16.23,16.21,16.22,650400.0,10.9837,10.9905,10.977,10.9837,650400.0
2006-10-19 12:20:00,16.22,16.22,16.17,16.17,569700.0,10.9837,10.9837,10.9499,10.9499,569700.0
2006-10-19 12:30:00,16.17,16.18,16.15,16.18,425700.0,10.9499,10.9567,10.9363,10.9567,425700.0
2006-10-19 12:40:00,16.18,16.18,16.16,16.17,848100.0,10.9567,10.9567,10.9431,10.9499,848100.0
2006-10-19 12:50:00,16.17,16.2,16.17,16.19,577800.0,10.9499,10.9702,10.9499,10.9634,577800.0
2006-10-19 13:00:00,16.19,16.2,16.17,16.19,399900.0,10.9634,10.9702,10.9499,10.9634,399900.0
2006-10-19 13:10:00,16.19,16.2,16.17,16.2,484500.0,10.9634,10.9702,10.9499,10.9702,484500.0
2006-10-19 13:20:00,16.19,16.2,16.18,16.18,364200.0,10.9634,10.9702,10.9567,10.9567,364200.0
2006-10-19 13:30:00,16.18,16.19,16.18,16.18,395400.0,10.9567,10.9634,10.9567,10.9567,395400.0
2006-10-19 13:40:00,16.18,16.2,16.18,16.2,393300.0,10.9567,10.9702,10.9567,10.9702,393300.0
2006-10-19 13:50:00,16.2,16.21,16.18,16.18,271800.0,10.9702,10.977,10.9567,10.9567,271800.0
2006-10-19 14:00:00,16.18,16.2,16.18,16.18,366000.0,10.9567,10.9702,10.9567,10.9567,366000.0
2006-10-19 14:10:00,16.19,16.19,16.18,16.19,434400.0,10.9634,10.9634,10.9567,10.9634,434400.0
2006-10-19 14:20:00,16.19,16.2,16.18,16.2,333000.0,10.9634,10.9702,10.9567,10.9702,333000.0
2006-10-19 14:30:00,16.2,16.21,16.18,16.19,347700.0,10.9702,10.977,10.9567,10.9634,347700.0
2006-10-19 14:40:00,16.19,16.19,16.18,16.18,341700.0,10.9634,10.9634,10.9567,10.9567,341700.0
2006-10-19 14:50:00,16.19,16.19,16.17,16.18,425700.0,10.9634,10.9634,10.9499,10.9567,425700.0
2006-10-19 15:00:00,16.18,16.18,16.14,16.14,546600.0,10.9567,10.9567,10.9296,10.9296,546600.0
2006-10-19 15:10:00,16.14,16.15,16.13,16.14,822000.0,10.9296,10.9363,10.9228,10.9296,822000.0
2006-10-19 15:20:00,16.14,16.16,16.14,16.15,623700.0,10.9296,10.9431,10.9296,10.9363,623700.0
2006-10-19 15:30:00,16.15,16.18,16.15,16.18,921000.0,10.9363,10.9567,10.9363,10.9567,921000.0
2006-10-19 15:40:00,16.18,16.19,16.16,16.17,1241100.0,10.9567,10.9634,10.9431,10.9499,1241100.0
2006-10-19 15:50:00,16.17,16.18,16.14,16.17,1556700.0,10.9499,10.9567,10.9296,10.9499,1556700.0
2006-10-20 09:30:00,16.24,16.29,16.22,16.29,5642700.0,10.9973,11.0312,10.9837,11.0312,5642700.0
2006-10-20 09:40:00,16.29,16.3,16.27,16.28,846600.0,11.0312,11.0379,11.0176,11.0244,846600.0
2006-10-20 09:50:00,16.28,16.28,16.23,16.27,1530000.0,11.0244,11.0244,10.9905,11.0176,1530000.0
2006-10-20 10:00:00,16.29,16.29,16.26,16.27,902400.0,11.0312,11.0312,11.0108,11.0176,902400.0
2006-10-20 10:10:00,16.27,16.27,16.24,16.27,666600.0,11.0176,11.0176,10.9973,11.0176,666600.0
2006-10-20 10:20:00,16.28,16.29,16.27,16.28,397800.0,11.0244,11.0312,11.0176,11.0244,397800.0
2006-10-20 10:30:00,16.28,16.32,16.27,16.32,1245900.0,11.0244,11.0515,11.0176,11.0515,1245900.0
2006-10-20 10:40:00,16.32,16.41,16.32,16.39,2832300.0,11.0515,11.1124,11.0515,11.0989,2832300.0
2006-10-20 10:50:00,16.4,16.42,16.38,16.41,973200.0,11.1056,11.1192,11.0921,11.1124,973200.0
2006-10-20 11:00:00,16.41,16.46,16.4,16.44,1689300.0,11.1124,11.1463,11.1056,11.1327,1689300.0
2006-10-20 11:10:00,16.44,16.45,16.42,16.44,951300.0,11.1327,11.1395,11.1192,11.1327,951300.0
2006-10-20 11:20:00,16.44,16.5,16.44,16.5,1996200.0,11.1327,11.1734,11.1327,11.1734,1996200.0
2006-10-20 11:30:00,16.5,16.52,16.5,16.52,1451700.0,11.1734,11.1869,11.1734,11.1869,1451700.0
2006-10-20 11:40:00,16.52,16.52,16.45,16.46,995700.0,11.1869,11.1869,11.1395,11.1463,995700.0
2006-10-20 11:50:00,16.46,16.49,16.46,16.48,1199100.0,11.1463,11.1666,11.1463,11.1598,1199100.0
2006-10-20 12:00:00,16.47,16.49,16.44,16.45,988800.0,11.153,11.1666,11.1327,11.1395,988800.0
2006-10-20 12:10:00,16.46,16.5,16.45,16.49,884100.0,11.1463,11.1734,11.1395,11.1666,884100.0
2006-10-20 12:20:00,16.49,16.56,16.48,16.55,1720200.0,11.1666,11.214,11.1598,11.2072,1720200.0
2006-10-20 12:30:00,16.56,16.56,16.52,16.53,884100.0,11.214,11.214,11.1869,11.1937,884100.0
2006-10-20 12:40:00,16.53,16.58,16.53,16.57,811500.0,11.1937,11.2275,11.1937,11.2208,811500.0
2006-10-20 12:50:00,16.57,16.57,16.52,16.53,860100.0,11.2208,11.2208,11.1869,11.1937,860100.0
2006-10-20 13:00:00,16.53,16.57,16.53,16.54,880200.0,11.1937,11.2208,11.1937,11.2004,880200.0
2006-10-20 13:10:00,16.54,16.55,16.52,16.53,553800.0,11.2004,11.2072,11.1869,11.1937,553800.0
2006-10-20 13:20:00,16.54,16.56,16.52,16.55,695100.0,11.2004,11.214,11.1869,11.2072,695100.0
2006-10-20 13:30:00,16.55,16.56,16.53,16.55,1086600.0,11.2072,11.214,11.1937,11.2072,1086600.0
2006-10-20 13:40:00,16.55,16.55,16.49,16.49,1140600.0,11.2072,11.2072,11.1666,11.1666,1140600.0
2006-10-20 13:50:00,16.5,16.5,16.46,16.47,1055100.0,11.1734,11.1734,11.1463,11.153,1055100.0
2006-10-20 14:00:00,16.47,16.48,16.43,16.43,1254900.0,11.153,11.1598,11.126,11.126,1254900.0
2006-10-20 14:10:00,16.43,16.45,16.43,16.44,1190700.0,11.126,11.1395,11.126,11.1327,1190700.0
2006-10-20 14:20:00,16.43,16.44,16.42,16.43,792900.0,11.126,11.1327,11.1192,11.126,792900.0
2006-10-20 14:30:00,16.43,16.44,16.4,16.41,1556700.0,11.126,11.1327,11.1056,11.1124,1556700.0
2006-10-20 14:40:00,16.41,16.44,16.4,16.43,1025100.0,11.1124,11.1327,11.1056,11.126,1025100.0
2006-10-20 14:50:00,16.43,16.44,16.43,16.43,555900.0,11.126,11.1327,11.126,11.126,555900.0
2006-10-20 15:00:00,16.43,16.46,16.43,16.46,1004400.0,11.126,11.1463,11.126,11.1463,1004400.0
2006-10-20 15:10:00,16.46,16.48,16.45,16.48,1072500.0,11.1463,11.1598,11.1395,11.1598,1072500.0
2006-10-20 15:20:00,16.48,16.49,16.46,16.48,1696200.0,11.1598,11.1666,11.1463,11.1598,1696200.0
2006-10-20 15:30:00,16.48,16.48,16.44,16.44,1596000.0,11.1598,11.1598,11.1327,11.1327,1596000.0
2006-10-20 15:40:00,16.44,16.44,16.41,16.42,2557200.0,11.1327,11.1327,11.1124,11.1192,2557200.0
2006-10-20 15:50:00,16.42,16.46,16.42,16.46,3364500.0,11.1192,11.1463,11.1192,11.1463,3364500.0
2006-10-23 09:30:00,16.46,16.5,16.34,16.39,2411700.0,11.1463,11.1734,11.065,11.0989,2411700.0
2006-10-23 09:40:00,16.39,16.66,16.38,16.65,3280500.0,11.0989,11.2817,11.0921,11.2749,3280500.0
2006-10-23 09:50:00,16.65,16.72,16.63,16.72,10851000.0,11.2749,11.3223,11.2614,11.3223,10851000.0
2006-10-23 10:00:00,16.72,17.04,16.72,17.02,10172700.0,11.3223,11.539,11.3223,11.5255,10172700.0
2006-10-23 10:10:00,17.01,17.3,17.0,17.17,10912800.0,11.5187,11.7151,11.5119,11.6271,10912800.0
2006-10-23 10:20:00,17.16,17.31,17.13,17.31,9221100.0,11.6203,11.7219,11.6,11.7219,9221100.0
2006-10-23 10:30:00,17.31,17.38,17.26,17.31,9891900.0,11.7219,11.7693,11.688,11.7219,9891900.0
2006-10-23 10:40:00,17.31,17.33,17.02,17.04,12798300.0,11.7219,11.7354,11.5255,11.539,12798300.0
2006-10-23 10:50:00,17.04,17.15,17.02,17.14,6387000.0,11.539,11.6135,11.5255,11.6067,6387000.0
2006-10-23 11:00:00,17.14,17.24,17.13,17.16,5741100.0,11.6067,11.6745,11.6,11.6203,5741100.0
2006-10-23 11:10:00,17.15,17.18,17.08,17.1,3190200.0,11.6135,11.6338,11.5661,11.5797,3190200.0
2006-10-23 11:20:00,17.1,17.14,17.04,17.11,2375400.0,11.5797,11.6067,11.539,11.5864,2375400.0
2006-10-23 11:30:00,17.11,17.15,17.08,17.09,3403500.0,11.5864,11.6135,11.5661,11.5729,3403500.0
2006-10-23 11:40:00,17.09,17.09,17.01,17.02,2967600.0,11.5729,11.5729,11.5187,11.5255,2967600.0
2006-10-23 11:50:00,17.01,17.09,16.99,16.99,3075300.0,11.5187,11.5729,11.5052,11.5052,3075300.0
2006-10-23 12:00:00,16.99,17.04,16.99,17.03,2996400.0,11.5052,11.539,11.5052,11.5323,2996400.0
2006-10-23 12:10:00,17.03,17.03,16.97,17.02,2172900.0,11.5323,11.5323,11.4916,11.5255,2172900.0
2006-10-23 12:20:00,17.02,17.06,17.02,17.05,1270200.0,11.5255,11.5526,11.5255,11.5458,1270200.0
2006-10-23 12:30:00,17.05,17.07,17.03,17.07,2504400.0,11.5458,11.5593,11.5323,11.5593,2504400.0
2006-10-23 12:40:00,17.07,17.11,17.03,17.04,3420000.0,11.5593,11.5864,11.5323,11.539,3420000.0
2006-10-23 12:50:00,17.04,17.05,16.96,16.99,3198300.0,11.539,11.5458,11.4849,11.5052,3198300.0
2006-10-23 13:00:00,16.99,17.0,16.96,16.98,3513300.0,11.5052,11.5119,11.4849,11.4984,3513300.0
2006-10-23 13:10:00,16.98,16.99,16.9,16.91,2384400.0,11.4984,11.5052,11.4442,11.451,2384400.0
2006-10-23 13:20:00,16.91,16.97,16.91,16.95,1596000.0,11.451,11.4916,11.451,11.4781,1596000.0
2006-10-23 13:30:00,16.95,16.96,16.88,16.89,2369400.0,11.4781,11.4849,11.4307,11.4375,2369400.0
2006-10-23 13:40:00,16.89,16.9,16.85,16.86,1521000.0,11.4375,11.4442,11.4104,11.4171,1521000.0
2006-10-23 13:50:00,16.86,16.91,16.83,16.9,2769600.0,11.4171,11.451,11.3968,11.4442,2769600.0
2006-10-23 14:00:00,16.89,16.89,16.86,16.86,1969500.0,11.4375,11.4375,11.4171,11.4171,1969500.0
2006-10-23 14:10:00,16.85,16.86,16.82,16.84,2384100.0,11.4104,11.4171,11.3901,11.4036,2384100.0
2006-10-23 14:20:00,16.84,16.93,16.83,16.93,1913700.0,11.4036,11.4645,11.3968,11.4645,1913700.0
2006-10-23 14:30:00,16.93,16.98,16.93,16.95,1570200.0,11.4645,11.4984,11.4645,11.4781,1570200.0
2006-10-23 14:40:00,16.95,16.99,16.95,16.99,1452300.0,11.4781,11.5052,11.4781,11.5052,1452300.0
2006-10-23 14:50:00,16.98,17.02,16.98,17.0,1930800.0,11.4984,11.5255,11.4984,11.5119,1930800.0
2006-10-23 15:00:00,17.0,17.01,16.98,17.0,1480200.0,11.5119,11.5187,11.4984,11.5119,1480200.0
2006-10-23 15:10:00,17.0,17.02,16.99,17.02,1496400.0,11.5119,11.5255,11.5052,11.5255,1496400.0
2006-10-23 15:20:00,17.02,17.09,17.02,17.05,2891400.0,11.5255,11.5729,11.5255,11.5458,2891400.0
2006-10-23 15:30:00,17.05,17.07,17.01,17.03,2191500.0,11.5458,11.5593,11.5187,11.5323,2191500.0
2006-10-23 15:40:00,17.03,17.11,17.03,17.08,3377100.0,11.5323,11.5864,11.5323,11.5661,3377100.0
2006-10-23 15:50:00,17.08,17.13,17.07,17.09,5546100.0,11.5661,11.6,11.5593,11.5729,5546100.0
2006-10-24 09:30:00,17.1,17.3,17.1,17.3,4391400.0,11.5797,11.7151,11.5797,11.7151,4391400.0
2006-10-24 09:40:00,17.29,17.3,17.22,17.23,2892900.0,11.7083,11.7151,11.6609,11.6677,2892900.0
2006-10-24 09:50:00,17.23,17.23,17.19,17.21,3569100.0,11.6677,11.6677,11.6406,11.6542,3569100.0
2006-10-24 10:00:00,17.21,17.22,17.15,17.17,2260500.0,11.6542,11.6609,11.6135,11.6271,2260500.0
2006-10-24 10:10:00,17.17,17.19,17.13,17.19,1658100.0,11.6271,11.6406,11.6,11.6406,1658100.0
2006-10-24 10:20:00,17.19,17.23,17.17,17.2,2084700.0,11.6406,11.6677,11.6271,11.6474,2084700.0
2006-10-24 10:30:00,17.19,17.2,17.05,17.07,3019200.0,11.6406,11.6474,11.5458,11.5593,3019200.0
2006-10-24 10:40:00,17.08,17.16,17.07,17.14,2228100.0,11.5661,11.6203,11.5593,11.6067,2228100.0
2006-10-24 10:50:00,17.14,17.17,17.11,17.17,1268100.0,11.6067,11.6271,11.5864,11.6271,1268100.0
2006-10-24 11:00:00,17.17,17.17,17.13,17.14,1332600.0,11.6271,11.6271,11.6,11.6067,1332600.0
2006-10-24 11:10:00,17.14,17.19,17.14,17.18,1312800.0,11.6067,11.6406,11.6067,11.6338,1312800.0
2006-10-24 11:20:00,17.18,17.2,17.15,17.19,968100.0,11.6338,11.6474,11.6135,11.6406,968100.0
2006-10-24 11:30:00,17.19,17.2,17.18,17.18,810300.0,11.6406,11.6474,11.6338,11.6338,810300.0
2006-10-24 11:40:00,17.18,17.22,17.18,17.21,834300.0,11.6338,11.6609,11.6338,11.6542,834300.0
2006-10-24 11:50:00,17.2,17.22,17.2,17.2,695400.0,11.6474,11.6609,11.6474,11.6474,695400.0
2006-10-24 12:00:00,17.2,17.21,17.19,17.2,794400.0,11.6474,11.6542,11.6406,11.6474,794400.0
2006-10-24 12:10:00,17.2,17.2,17.12,17.13,1290600.0,11.6474,11.6474,11.5932,11.6,1290600.0
2006-10-24 12:20:00,17.14,17.14,17.07,17.09,668400.0,11.6067,11.6067,11.5593,11.5729,668400.0
2006-10-24 12:30:00,17.09,17.12,17.07,17.08,1143000.0,11.5729,11.5932,11.5593,11.5661,1143000.0
2006-10-24 12:40:00,17.08,17.1,17.07,17.08,657000.0,11.5661,11.5797,11.5593,11.5661,657000.0
2006-10-24 12:50:00,17.08,17.09,17.04,17.06,924600.0,11.5661,11.5729,11.539,11.5526,924600.0
2006-10-24 13:00:00,17.06,17.08,17.06,17.06,407100.0,11.5526,11.5661,11.5526,11.5526,407100.0
2006-10-24 13:10:00,17.06,17.1,17.06,17.07,713700.0,11.5526,11.5797,11.5526,11.5593,713700.0
2006-10-24 13:20:00,17.07,17.08,17.05,17.06,496500.0,11.5593,11.5661,11.5458,11.5526,496500.0
2006-10-24 13:30:00,17.06,17.09,17.05,17.09,707700.0,11.5526,11.5729,11.5458,11.5729,707700.0
2006-10-24 13:40:00,17.09,17.1,17.08,17.09,684000.0,11.5729,11.5797,11.5661,11.5729,684000.0
2006-10-24 13:50:00,17.09,17.12,17.08,17.12,730500.0,11.5729,11.5932,11.5661,11.5932,730500.0
2006-10-24 14:00:00,17.12,17.16,17.12,17.16,692100.0,11.5932,11.6203,11.5932,11.6203,692100.0
2006-10-24 14:10:00,17.17,17.17,17.09,17.13,810000.0,11.6271,11.6271,11.5729,11.6,810000.0
2006-10-24 14:20:00,17.13,17.13,17.1,17.12,1007700.0,11.6,11.6,11.5797,11.5932,1007700.0
2006-10-24 14:30:00,17.12,17.12,17.06,17.09,1064400.0,11.5932,11.5932,11.5526,11.5729,1064400.0
2006-10-24 14:40:00,17.09,17.1,17.06,17.06,1025400.0,11.5729,11.5797,11.5526,11.5526,1025400.0
2006-10-24 14:50:00,17.06,17.08,17.02,17.08,1729800.0,11.5526,11.5661,11.5255,11.5661,1729800.0
2006-10-24 15:00:00,17.08,17.1,17.07,17.09,896400.0,11.5661,11.5797,11.5593,11.5729,896400.0
2006-10-24 15:10:00,17.09,17.11,17.07,17.1,936600.0,11.5729,11.5864,11.5593,11.5797,936600.0
2006-10-24 15:20:00,17.1,17.12,17.07,17.08,1347600.0,11.5797,11.5932,11.5593,11.5661,1347600.0
2006-10-24 15:30:00,17.08,17.1,17.07,17.09,1244700.0,11.5661,11.5797,11.5593,11.5729,1244700.0
2006-10-24 15:40:00,17.09,17.09,17.07,17.08,1485000.0,11.5729,11.5729,11.5593,11.5661,1485000.0
2006-10-24 15:50:00,17.08,17.1,17.07,17.1,1590600.0,11.5661,11.5797,11.5593,11.5797,1590600.0
2006-10-25 09:30:00,17.02,17.16,17.02,17.15,1837500.0,11.5255,11.6203,11.5255,11.6135,1837500.0
2006-10-25 09:40:00,17.15,17.17,17.1,17.12,1740600.0,11.6135,11.6271,11.5797,11.5932,1740600.0
2006-10-25 09:50:00,17.12,17.19,17.12,17.18,1435200.0,11.5932,11.6406,11.5932,11.6338,1435200.0
2006-10-25 10:00:00,17.19,17.24,17.18,17.24,1368000.0,11.6406,11.6745,11.6338,11.6745,1368000.0
2006-10-25 10:10:00,17.24,17.26,17.22,17.23,1654500.0,11.6745,11.688,11.6609,11.6677,1654500.0
2006-10-25 10:20:00,17.23,17.24,17.21,17.22,979800.0,11.6677,11.6745,11.6542,11.6609,979800.0
2006-10-25 10:30:00,17.22,17.22,17.11,17.12,2762100.0,11.6609,11.6609,11.5864,11.5932,2762100.0
2006-10-25 10:40:00,17.12,17.12,17.01,17.01,2364900.0,11.5932,11.5932,11.5187,11.5187,2364900.0
2006-10-25 10:50:00,17.02,17.06,16.67,17.03,2543400.0,11.5255,11.5526,11.2885,11.5323,2543400.0
2006-10-25 11:00:00,17.03,17.07,17.03,17.05,1353000.0,11.5323,11.5593,11.5323,11.5458,1353000.0
2006-10-25 11:10:00,17.04,17.05,17.0,17.04,1057200.0,11.539,11.5458,11.5119,11.539,1057200.0
2006-10-25 11:20:00,17.05,17.05,17.04,17.04,735000.0,11.5458,11.5458,11.539,11.539,735000.0
2006-10-25 11:30:00,17.04,17.1,17.04,17.09,1091100.0,11.539,11.5797,11.539,11.5729,1091100.0
2006-10-25 11:40:00,17.09,17.1,17.08,17.08,725400.0,11.5729,11.5797,11.5661,11.5661,725400.0
2006-10-25 11:50:00,17.08,17.08,17.04,17.05,525000.0,11.5661,11.5661,11.539,11.5458,525000.0
2006-10-25 12:00:00,17.05,17.05,16.99,16.99,1665000.0,11.5458,11.5458,11.5052,11.5052,1665000.0
2006-10-25 12:10:00,16.99,17.0,16.95,16.95,1498500.0,11.5052,11.5119,11.4781,11.4781,1498500.0
2006-10-25 12:20:00,16.95,16.97,16.95,16.95,804300.0,11.4781,11.4916,11.4781,11.4781,804300.0
2006-10-25 12:30:00,16.95,16.95,16.89,16.89,1856400.0,11.4781,11.4781,11.4375,11.4375,1856400.0
2006-10-25 12:40:00,16.89,16.91,16.88,16.89,1431600.0,11.4375,11.451,11.4307,11.4375,1431600.0
2006-10-25 12:50:00,16.89,16.93,16.89,16.9,932400.0,11.4375,11.4645,11.4375,11.4442,932400.0
2006-10-25 13:00:00,16.9,16.93,16.88,16.92,581700.0,11.4442,11.4645,11.4307,11.4578,581700.0
2006-10-25 13:10:00,16.92,16.94,16.91,16.92,413700.0,11.4578,11.4713,11.451,11.4578,413700.0
2006-10-25 13:20:00,16.92,16.93,16.91,16.92,657300.0,11.4578,11.4645,11.451,11.4578,657300.0
2006-10-25 13:30:00,16.92,16.93,16.92,16.92,320100.0,11.4578,11.4645,11.4578,11.4578,320100.0
2006-10-25 13:40:00,16.93,16.93,16.88,16.91,569100.0,11.4645,11.4645,11.4307,11.451,569100.0
2006-10-25 13:50:00,16.91,16.94,16.91,16.92,665700.0,11.451,11.4713,11.451,11.4578,665700.0
2006-10-25 14:00:00,16.92,16.94,16.91,16.93,633300.0,11.4578,11.4713,11.451,11.4645,633300.0
2006-10-25 14:10:00,16.93,17.0,16.91,16.99,1914000.0,11.4645,11.5119,11.451,11.5052,1914000.0
2006-10-25 14:20:00,16.99,16.99,16.9,16.92,1172400.0,11.5052,11.5052,11.4442,11.4578,1172400.0
2006-10-25 14:30:00,16.92,16.93,16.85,16.88,1764900.0,11.4578,11.4645,11.4104,11.4307,1764900.0
2006-10-25 14:40:00,16.88,16.92,16.85,16.91,1658700.0,11.4307,11.4578,11.4104,11.451,1658700.0
2006-10-25 14:50:00,16.91,16.94,16.89,16.94,977400.0,11.451,11.4713,11.4375,11.4713,977400.0
2006-10-25 15:00:00,16.94,16.94,16.91,16.91,1326000.0,11.4713,11.4713,11.451,11.451,1326000.0
2006-10-25 15:10:00,16.91,16.91,16.88,16.91,977100.0,11.451,11.451,11.4307,11.451,977100.0
2006-10-25 15:20:00,16.91,16.92,16.9,16.9,641400.0,11.451,11.4578,11.4442,11.4442,641400.0
2006-10-25 15:30:00,16.9,16.97,16.9,16.97,1333800.0,11.4442,11.4916,11.4442,11.4916,1333800.0
2006-10-25 15:40:00,16.97,16.98,16.95,16.95,1299900.0,11.4916,11.4984,11.4781,11.4781,1299900.0
2006-10-25 15:50:00,16.95,16.96,16.92,16.95,2345100.0,11.4781,11.4849,11.4578,11.4781,2345100.0
2006-10-26 09:30:00,16.92,17.0,16.88,16.95,1839000.0,11.4578,11.5119,11.4307,11.4781,1839000.0
2006-10-26 09:40:00,16.96,16.99,16.96,16.98,666300.0,11.4849,11.5052,11.4849,11.4984,666300.0
2006-10-26 09:50:00,16.98,17.02,16.97,16.98,1302600.0,11.4984,11.5255,11.4916,11.4984,1302600.0
2006-10-26 10:00:00,16.98,17.0,16.95,16.98,1222500.0,11.4984,11.5119,11.4781,11.4984,1222500.0
2006-10-26 10:10:00,16.99,17.06,16.98,17.05,1637400.0,11.5052,11.5526,11.4984,11.5458,1637400.0
2006-10-26 10:20:00,17.05,17.06,16.99,17.03,1194900.0,11.5458,11.5526,11.5052,11.5323,1194900.0
2006-10-26 10:30:00,17.03,17.03,16.95,16.98,1090800.0,11.5323,11.5323,11.4781,11.4984,1090800.0
2006-10-26 10:40:00,16.98,17.03,16.96,17.03,1087800.0,11.4984,11.5323,11.4849,11.5323,1087800.0
2006-10-26 10:50:00,17.03,17.05,17.01,17.04,1342500.0,11.5323,11.5458,11.5187,11.539,1342500.0
2006-10-26 11:00:00,17.04,17.05,17.0,17.05,658200.0,11.539,11.5458,11.5119,11.5458,658200.0
2006-10-26 11:10:00,17.05,17.09,17.04,17.05,823800.0,11.5458,11.5729,11.539,11.5458,823800.0
2006-10-26 11:20:00,17.05,17.07,17.05,17.07,587400.0,11.5458,11.5593,11.5458,11.5593,587400.0
2006-10-26 11:30:00,17.07,17.09,17.06,17.08,817500.0,11.5593,11.5729,11.5526,11.5661,817500.0
2006-10-26 11:40:00,17.08,17.12,17.08,17.09,916200.0,11.5661,11.5932,11.5661,11.5729,916200.0
2006-10-26 11:50:00,17.09,17.1,17.07,17.1,683400.0,11.5729,11.5797,11.5593,11.5797,683400.0
2006-10-26 12:00:00,17.09,17.11,17.08,17.11,511800.0,11.5729,11.5864,11.5661,11.5864,511800.0
2006-10-26 12:10:00,17.11,17.13,17.09,17.12,745800.0,11.5864,11.6,11.5729,11.5932,745800.0
2006-10-26 12:20:00,17.12,17.15,17.12,17.14,524700.0,11.5932,11.6135,11.5932,11.6067,524700.0
2006-10-26 12:30:00,17.14,17.14,17.09,17.1,350700.0,11.6067,11.6067,11.5729,11.5797,350700.0
2006-10-26 12:40:00,17.1,17.1,17.07,17.1,472200.0,11.5797,11.5797,11.5593,11.5797,472200.0
2006-10-26 12:50:00,17.09,17.13,17.09,17.12,358200.0,11.5729,11.6,11.5729,11.5932,358200.0
2006-10-26 13:00:00,17.12,17.14,17.11,17.12,524100.0,11.5932,11.6067,11.5864,11.5932,524100.0
2006-10-26 13:10:00,17.12,17.12,17.1,17.11,566100.0,11.5932,11.5932,11.5797,11.5864,566100.0
2006-10-26 13:20:00,17.11,17.12,17.09,17.1,490800.0,11.5864,11.5932,11.5729,11.5797,490800.0
2006-10-26 13:30:00,17.1,17.11,17.1,17.11,827100.0,11.5797,11.5864,11.5797,11.5864,827100.0
2006-10-26 13:40:00,17.11,17.14,17.1,17.14,867300.0,11.5864,11.6067,11.5797,11.6067,867300.0
2006-10-26 13:50:00,17.14,17.16,17.13,17.16,1035900.0,11.6067,11.6203,11.6,11.6203,1035900.0
2006-10-26 14:00:00,17.16,17.23,17.16,17.21,1574700.0,11.6203,11.6677,11.6203,11.6542,1574700.0
2006-10-26 14:10:00,17.21,17.22,17.17,17.17,983700.0,11.6542,11.6609,11.6271,11.6271,983700.0
2006-10-26 14:20:00,17.17,17.22,17.16,17.21,844800.0,11.6271,11.6609,11.6203,11.6542,844800.0
2006-10-26 14:30:00,17.21,17.22,17.18,17.21,1227300.0,11.6542,11.6609,11.6338,11.6542,1227300.0
2006-10-26 14:40:00,17.21,17.23,17.19,17.19,931200.0,11.6542,11.6677,11.6406,11.6406,931200.0
2006-10-26 14:50:00,17.19,17.25,17.19,17.24,1282200.0,11.6406,11.6812,11.6406,11.6745,1282200.0
2006-10-26 15:00:00,17.24,17.24,17.21,17.21,959100.0,11.6745,11.6745,11.6542,11.6542,959100.0
2006-10-26 15:10:00,17.21,17.23,17.2,17.21,1141800.0,11.6542,11.6677,11.6474,11.6542,1141800.0
2006-10-26 15:20:00,17.21,17.24,17.21,17.24,1342200.0,11.6542,11.6745,11.6542,11.6745,1342200.0
2006-10-26 15:30:00,17.24,17.24,17.22,17.23,1300500.0,11.6745,11.6745,11.6609,11.6677,1300500.0
2006-10-26 15:40:00,17.23,17.23,17.21,17.21,1735800.0,11.6677,11.6677,11.6542,11.6542,1735800.0
2006-10-26 15:50:00,17.21,17.25,17.21,17.25,2496300.0,11.6542,11.6812,11.6542,11.6812,2496300.0
2006-10-27 09:30:00,17.19,17.2,17.08,17.08,1014300.0,11.6406,11.6474,11.5661,11.5661,1014300.0
2006-10-27 09:40:00,17.08,17.15,17.07,17.15,1312200.0,11.5661,11.6135,11.5593,11.6135,1312200.0
2006-10-27 09:50:00,17.15,17.15,17.1,17.14,987600.0,11.6135,11.6135,11.5797,11.6067,987600.0
2006-10-27 10:00:00,17.14,17.15,17.09,17.13,1151400.0,11.6067,11.6135,11.5729,11.6,1151400.0
2006-10-27 10:10:00,17.13,17.15,17.1,17.13,671400.0,11.6,11.6135,11.5797,11.6,671400.0
2006-10-27 10:20:00,17.13,17.13,17.08,17.09,678000.0,11.6,11.6,11.5661,11.5729,678000.0
2006-10-27 10:30:00,17.09,17.09,17.05,17.09,1208400.0,11.5729,11.5729,11.5458,11.5729,1208400.0
2006-10-27 10:40:00,17.09,17.09,17.04,17.05,1237500.0,11.5729,11.5729,11.539,11.5458,1237500.0
2006-10-27 10:50:00,17.05,17.05,17.01,17.04,990000.0,11.5458,11.5458,11.5187,11.539,990000.0
2006-10-27 11:00:00,17.04,17.06,17.03,17.05,840600.0,11.539,11.5526,11.5323,11.5458,840600.0
2006-10-27 11:10:00,17.05,17.08,17.04,17.07,808200.0,11.5458,11.5661,11.539,11.5593,808200.0
2006-10-27 11:20:00,17.07,17.08,17.05,17.06,610800.0,11.5593,11.5661,11.5458,11.5526,610800.0
2006-10-27 11:30:00,17.06,17.07,17.05,17.07,726600.0,11.5526,11.5593,11.5458,11.5593,726600.0
2006-10-27 11:40:00,17.07,17.09,17.06,17.07,799500.0,11.5593,11.5729,11.5526,11.5593,799500.0
2006-10-27 11:50:00,17.08,17.11,17.07,17.09,654900.0,11.5661,11.5864,11.5593,11.5729,654900.0
2006-10-27 12:00:00,17.09,17.09,17.06,17.06,374700.0,11.5729,11.5729,11.5526,11.5526,374700.0
2006-10-27 12:10:00,17.06,17.09,17.06,17.09,607200.0,11.5526,11.5729,11.5526,11.5729,607200.0
2006-10-27 12:20:00,17.09,17.1,17.08,17.08,486900.0,11.5729,11.5797,11.5661,11.5661,486900.0
2006-10-27 12:30:00,17.08,17.08,17.07,17.07,416400.0,11.5661,11.5661,11.5593,11.5593,416400.0
2006-10-27 12:40:00,17.07,17.08,17.06,17.06,306000.0,11.5593,11.5661,11.5526,11.5526,306000.0
2006-10-27 12:50:00,17.06,17.06,17.05,17.06,291600.0,11.5526,11.5526,11.5458,11.5526,291600.0
2006-10-27 13:00:00,17.06,17.08,17.06,17.08,218100.0,11.5526,11.5661,11.5526,11.5661,218100.0
2006-10-27 13:10:00,17.08,17.11,17.08,17.08,474600.0,11.5661,11.5864,11.5661,11.5661,474600.0
2006-10-27 13:20:00,17.08,17.08,17.04,17.05,1014300.0,11.5661,11.5661,11.539,11.5458,1014300.0
2006-10-27 13:30:00,17.05,17.05,17.01,17.02,913800.0,11.5458,11.5458,11.5187,11.5255,913800.0
2006-10-27 13:40:00,17.03,17.05,16.99,17.0,959700.0,11.5323,11.5458,11.5052,11.5119,959700.0
2006-10-27 13:50:00,17.0,17.01,16.96,16.98,1833300.0,11.5119,11.5187,11.4849,11.4984,1833300.0
2006-10-27 14:00:00,16.98,17.02,16.97,17.02,971700.0,11.4984,11.5255,11.4916,11.5255,971700.0
2006-10-27 14:10:00,17.02,17.03,16.98,17.0,709200.0,11.5255,11.5323,11.4984,11.5119,709200.0
2006-10-27 14:20:00,17.0,17.0,16.92,16.95,1129200.0,11.5119,11.5119,11.4578,11.4781,1129200.0
2006-10-27 14:30:00,16.95,16.95,16.9,16.92,1567200.0,11.4781,11.4781,11.4442,11.4578,1567200.0
2006-10-27 14:40:00,16.92,16.95,16.89,16.94,1261500.0,11.4578,11.4781,11.4375,11.4713,1261500.0
2006-10-27 14:50:00,16.94,16.94,16.88,16.94,1381500.0,11.4713,11.4713,11.4307,11.4713,1381500.0
2006-10-27 15:00:00,16.94,16.95,16.92,16.95,623100.0,11.4713,11.4781,11.4578,11.4781,623100.0
2006-10-27 15:10:00,16.94,16.97,16.93,16.95,890100.0,11.4713,11.4916,11.4645,11.4781,890100.0
2006-10-27 15:20:00,16.95,16.96,16.94,16.95,764400.0,11.4781,11.4849,11.4713,11.4781,764400.0
2006-10-27 15:30:00,16.95,16.95,16.91,16.92,1070100.0,11.4781,11.4781,11.451,11.4578,1070100.0
2006-10-27 15:40:00,16.92,16.92,16.88,16.91,1403100.0,11.4578,11.4578,11.4307,11.451,1403100.0
2006-10-27 15:50:00,16.91,16.92,16.88,16.92,2520000.0,11.451,11.4578,11.4307,11.4578,2520000.0
2006-10-30 09:30:00,16.41,16.53,16.37,16.51,6403500.0,11.1124,11.1937,11.0853,11.1801,6403500.0
2006-10-30 09:40:00,16.51,16.53,16.48,16.5,2986800.0,11.1801,11.1937,11.1598,11.1734,2986800.0
2006-10-30 09:50:00,16.5,16.56,16.49,16.49,2785200.0,11.1734,11.214,11.1666,11.1666,2785200.0
2006-10-30 10:00:00,16.5,16.5,16.4,16.46,4155600.0,11.1734,11.1734,11.1056,11.1463,4155600.0
2006-10-30 10:10:00,16.46,16.5,16.45,16.47,2176200.0,11.1463,11.1734,11.1395,11.153,2176200.0
2006-10-30 10:20:00,16.47,16.47,16.4,16.41,2531400.0,11.153,11.153,11.1056,11.1124,2531400.0
2006-10-30 10:30:00,16.41,16.43,16.39,16.43,3521100.0,11.1124,11.126,11.0989,11.126,3521100.0
2006-10-30 10:40:00,16.43,16.46,16.42,16.46,2102700.0,11.126,11.1463,11.1192,11.1463,2102700.0
2006-10-30 10:50:00,16.45,16.48,16.45,16.48,2111100.0,11.1395,11.1598,11.1395,11.1598,2111100.0
2006-10-30 11:00:00,16.48,16.5,16.45,16.46,1833900.0,11.1598,11.1734,11.1395,11.1463,1833900.0
2006-10-30 11:10:00,16.46,16.51,16.46,16.49,2682600.0,11.1463,11.1801,11.1463,11.1666,2682600.0
2006-10-30 11:20:00,16.49,16.5,16.45,16.46,2377800.0,11.1666,11.1734,11.1395,11.1463,2377800.0
2006-10-30 11:30:00,16.46,16.48,16.44,16.45,1854300.0,11.1463,11.1598,11.1327,11.1395,1854300.0
2006-10-30 11:40:00,16.45,16.47,16.43,16.43,1266000.0,11.1395,11.153,11.126,11.126,1266000.0
2006-10-30 11:50:00,16.44,16.45,16.43,16.44,1511700.0,11.1327,11.1395,11.126,11.1327,1511700.0
2006-10-30 12:00:00,16.44,16.45,16.43,16.44,749700.0,11.1327,11.1395,11.126,11.1327,749700.0
2006-10-30 12:10:00,16.44,16.45,16.44,16.44,934800.0,11.1327,11.1395,11.1327,11.1327,934800.0
2006-10-30 12:20:00,16.44,16.45,16.43,16.44,893400.0,11.1327,11.1395,11.126,11.1327,893400.0
2006-10-30 12:30:00,16.44,16.45,16.44,16.45,639300.0,11.1327,11.1395,11.1327,11.1395,639300.0
2006-10-30 12:40:00,16.45,16.45,16.43,16.43,839400.0,11.1395,11.1395,11.126,11.126,839400.0
2006-10-30 12:50:00,16.43,16.45,16.42,16.45,1650000.0,11.126,11.1395,11.1192,11.1395,1650000.0
2006-10-30 13:00:00,16.45,16.48,16.45,16.47,1388700.0,11.1395,11.1598,11.1395,11.153,1388700.0
2006-10-30 13:10:00,16.47,16.49,16.47,16.49,689700.0,11.153,11.1666,11.153,11.1666,689700.0
2006-10-30 13:20:00,16.49,16.5,16.46,16.46,1335600.0,11.1666,11.1734,11.1463,11.1463,1335600.0
2006-10-30 13:30:00,16.46,16.49,16.46,16.49,702900.0,11.1463,11.1666,11.1463,11.1666,702900.0
2006-10-30 13:40:00,16.49,16.5,16.49,16.5,907500.0,11.1666,11.1734,11.1666,11.1734,907500.0
2006-10-30 13:50:00,16.49,16.51,16.49,16.5,1286700.0,11.1666,11.1801,11.1666,11.1734,1286700.0
2006-10-30 14:00:00,16.5,16.52,16.5,16.51,1564800.0,11.1734,11.1869,11.1734,11.1801,1564800.0
2006-10-30 14:10:00,16.51,16.57,16.51,16.57,1732200.0,11.1801,11.2208,11.1801,11.2208,1732200.0
2006-10-30 14:20:00,16.57,16.57,16.51,16.52,2161500.0,11.2208,11.2208,11.1801,11.1869,2161500.0
2006-10-30 14:30:00,16.52,16.53,16.51,16.52,1575300.0,11.1869,11.1937,11.1801,11.1869,1575300.0
2006-10-30 14:40:00,16.52,16.53,16.51,16.52,964200.0,11.1869,11.1937,11.1801,11.1869,964200.0
2006-10-30 14:50:00,16.52,16.55,16.52,16.54,1212000.0,11.1869,11.2072,11.1869,11.2004,1212000.0
2006-10-30 15:00:00,16.54,16.57,16.54,16.55,1196100.0,11.2004,11.2208,11.2004,11.2072,1196100.0
2006-10-30 15:10:00,16.55,16.56,16.52,16.52,1391700.0,11.2072,11.214,11.1869,11.1869,1391700.0
2006-10-30 15:20:00,16.52,16.56,16.51,16.55,1863900.0,11.1869,11.214,11.1801,11.2072,1863900.0
2006-10-30 15:30:00,16.55,16.55,16.49,16.5,1836600.0,11.2072,11.2072,11.1666,11.1734,1836600.0
2006-10-30 15:40:00,16.5,16.5,16.46,16.47,2336400.0,11.1734,11.1734,11.1463,11.153,2336400.0
2006-10-30 15:50:00,16.47,16.51,16.47,16.5,3255600.0,11.153,11.1801,11.153,11.1734,3255600.0
2006-10-31 09:30:00,16.53,16.57,16.51,16.56,1355700.0,11.1937,11.2208,11.1801,11.214,1355700.0
2006-10-31 09:40:00,16.56,16.59,16.55,16.58,1325400.0,11.214,11.2343,11.2072,11.2275,1325400.0
2006-10-31 09:50:00,16.58,16.58,16.54,16.55,1178100.0,11.2275,11.2275,11.2004,11.2072,1178100.0
2006-10-31 10:00:00,16.55,16.55,16.47,16.47,1285200.0,11.2072,11.2072,11.153,11.153,1285200.0
2006-10-31 10:10:00,16.47,16.47,16.41,16.41,2339100.0,11.153,11.153,11.1124,11.1124,2339100.0
2006-10-31 10:20:00,16.41,16.41,16.37,16.41,2378400.0,11.1124,11.1124,11.0853,11.1124,2378400.0
2006-10-31 10:30:00,16.41,16.46,16.39,16.46,1430400.0,11.1124,11.1463,11.0989,11.1463,1430400.0
2006-10-31 10:40:00,16.46,16.51,16.45,16.51,1459800.0,11.1463,11.1801,11.1395,11.1801,1459800.0
2006-10-31 10:50:00,16.51,16.54,16.5,16.53,907200.0,11.1801,11.2004,11.1734,11.1937,907200.0
2006-10-31 11:00:00,16.53,16.54,16.5,16.53,627000.0,11.1937,11.2004,11.1734,11.1937,627000.0
2006-10-31 11:10:00,16.53,16.55,16.49,16.51,1025700.0,11.1937,11.2072,11.1666,11.1801,1025700.0
2006-10-31 11:20:00,16.51,16.52,16.49,16.52,668700.0,11.1801,11.1869,11.1666,11.1869,668700.0
2006-10-31 11:30:00,16.52,16.55,16.52,16.54,710100.0,11.1869,11.2072,11.1869,11.2004,710100.0
2006-10-31 11:40:00,16.54,16.54,16.49,16.5,818700.0,11.2004,11.2004,11.1666,11.1734,818700.0
2006-10-31 11:50:00,16.51,16.53,16.47,16.47,871500.0,11.1801,11.1937,11.153,11.153,871500.0
2006-10-31 12:00:00,16.47,16.49,16.45,16.46,624000.0,11.153,11.1666,11.1395,11.1463,624000.0
2006-10-31 12:10:00,16.46,16.47,16.42,16.45,933900.0,11.1463,11.153,11.1192,11.1395,933900.0
2006-10-31 12:20:00,16.45,16.49,16.43,16.47,654300.0,11.1395,11.1666,11.126,11.153,654300.0
2006-10-31 12:30:00,16.47,16.48,16.41,16.42,2272200.0,11.153,11.1598,11.1124,11.1192,2272200.0
2006-10-31 12:40:00,16.42,16.44,16.42,16.42,1477200.0,11.1192,11.1327,11.1192,11.1192,1477200.0
2006-10-31 12:50:00,16.43,16.43,16.38,16.39,1542900.0,11.126,11.126,11.0921,11.0989,1542900.0
2006-10-31 13:00:00,16.39,16.4,16.37,16.4,793500.0,11.0989,11.1056,11.0853,11.1056,793500.0
2006-10-31 13:10:00,16.4,16.42,16.39,16.4,918300.0,11.1056,11.1192,11.0989,11.1056,918300.0
2006-10-31 13:20:00,16.4,16.43,16.39,16.42,696000.0,11.1056,11.126,11.0989,11.1192,696000.0
2006-10-31 13:30:00,16.42,16.44,16.42,16.44,921900.0,11.1192,11.1327,11.1192,11.1327,921900.0
2006-10-31 13:40:00,16.44,16.47,16.44,16.46,633300.0,11.1327,11.153,11.1327,11.1463,633300.0
2006-10-31 13:50:00,16.46,16.46,16.42,16.42,617100.0,11.1463,11.1463,11.1192,11.1192,617100.0
2006-10-31 14:00:00,16.42,16.43,16.4,16.41,1009800.0,11.1192,11.126,11.1056,11.1124,1009800.0
2006-10-31 14:10:00,16.4,16.42,16.4,16.42,840300.0,11.1056,11.1192,11.1056,11.1192,840300.0
2006-10-31 14:20:00,16.42,16.42,16.39,16.39,666000.0,11.1192,11.1192,11.0989,11.0989,666000.0
2006-10-31 14:30:00,16.39,16.4,16.38,16.39,1660800.0,11.0989,11.1056,11.0921,11.0989,1660800.0
2006-10-31 14:40:00,16.39,16.46,16.39,16.46,1772400.0,11.0989,11.1463,11.0989,11.1463,1772400.0
2006-10-31 14:50:00,16.46,16.47,16.42,16.42,1130700.0,11.1463,11.153,11.1192,11.1192,1130700.0
2006-10-31 15:00:00,16.42,16.46,16.41,16.45,889800.0,11.1192,11.1463,11.1124,11.1395,889800.0
2006-10-31 15:10:00,16.45,16.45,16.42,16.43,1209600.0,11.1395,11.1395,11.1192,11.126,1209600.0
2006-10-31 15:20:00,16.43,16.46,16.43,16.44,928500.0,11.126,11.1463,11.126,11.1327,928500.0
2006-10-31 15:30:00,16.44,16.49,16.44,16.48,1267800.0,11.1327,11.1666,11.1327,11.1598,1267800.0
2006-10-31 15:40:00,16.48,16.5,16.46,16.46,1793700.0,11.1598,11.1734,11.1463,11.1463,1793700.0
2006-10-31 15:50:00,16.46,16.46,16.41,16.42,3117900.0,11.1463,11.1463,11.1124,11.1192,3117900.0
2006-11-01 09:30:00,16.46,16.48,16.39,16.46,1673100.0,11.1463,11.1598,11.0989,11.1463,1673100.0
2006-11-01 09:40:00,16.46,16.57,16.44,16.44,1568700.0,11.1463,11.2208,11.1327,11.1327,1568700.0
2006-11-01 09:50:00,16.44,16.48,16.43,16.46,1094700.0,11.1327,11.1598,11.126,11.1463,1094700.0
2006-11-01 10:00:00,16.45,16.5,16.41,16.43,1367400.0,11.1395,11.1734,11.1124,11.126,1367400.0
2006-11-01 10:10:00,16.43,16.44,16.4,16.42,1364100.0,11.126,11.1327,11.1056,11.1192,1364100.0
2006-11-01 10:20:00,16.42,16.42,16.32,16.36,2182500.0,11.1192,11.1192,11.0515,11.0786,2182500.0
2006-11-01 10:30:00,16.36,16.37,16.32,16.33,1121100.0,11.0786,11.0853,11.0515,11.0582,1121100.0
2006-11-01 10:40:00,16.33,16.34,16.31,16.33,1367400.0,11.0582,11.065,11.0447,11.0582,1367400.0
2006-11-01 10:50:00,16.33,16.42,16.33,16.4,1232700.0,11.0582,11.1192,11.0582,11.1056,1232700.0
2006-11-01 11:00:00,16.41,16.42,16.4,16.4,1275300.0,11.1124,11.1192,11.1056,11.1056,1275300.0
2006-11-01 11:10:00,16.4,16.4,16.35,16.39,1240500.0,11.1056,11.1056,11.0718,11.0989,1240500.0
2006-11-01 11:20:00,16.39,16.4,16.34,16.35,1508700.0,11.0989,11.1056,11.065,11.0718,1508700.0
2006-11-01 11:30:00,16.35,16.36,16.33,16.33,822000.0,11.0718,11.0786,11.0582,11.0582,822000.0
2006-11-01 11:40:00,16.33,16.34,16.31,16.32,855900.0,11.0582,11.065,11.0447,11.0515,855900.0
2006-11-01 11:50:00,16.32,16.36,16.32,16.36,854100.0,11.0515,11.0786,11.0515,11.0786,854100.0
2006-11-01 12:00:00,16.35,16.37,16.35,16.36,702600.0,11.0718,11.0853,11.0718,11.0786,702600.0
2006-11-01 12:10:00,16.36,16.36,16.32,16.32,557100.0,11.0786,11.0786,11.0515,11.0515,557100.0
2006-11-01 12:20:00,16.32,16.34,16.31,16.33,828900.0,11.0515,11.065,11.0447,11.0582,828900.0
2006-11-01 12:30:00,16.33,16.33,16.31,16.33,635700.0,11.0582,11.0582,11.0447,11.0582,635700.0
2006-11-01 12:40:00,16.33,16.33,16.31,16.32,622200.0,11.0582,11.0582,11.0447,11.0515,622200.0
2006-11-01 12:50:00,16.32,16.35,16.3,16.34,2208600.0,11.0515,11.0718,11.0379,11.065,2208600.0
2006-11-01 13:00:00,16.34,16.37,16.34,16.36,564600.0,11.065,11.0853,11.065,11.0786,564600.0
2006-11-01 13:10:00,16.36,16.36,16.32,16.33,471900.0,11.0786,11.0786,11.0515,11.0582,471900.0
2006-11-01 13:20:00,16.33,16.35,16.32,16.35,326100.0,11.0582,11.0718,11.0515,11.0718,326100.0
2006-11-01 13:30:00,16.35,16.36,16.34,16.36,345000.0,11.0718,11.0786,11.065,11.0786,345000.0
2006-11-01 13:40:00,16.35,16.38,16.34,16.35,513300.0,11.0718,11.0921,11.065,11.0718,513300.0
2006-11-01 13:50:00,16.35,16.36,16.3,16.32,550200.0,11.0718,11.0786,11.0379,11.0515,550200.0
2006-11-01 14:00:00,16.32,16.33,16.3,16.33,555000.0,11.0515,11.0582,11.0379,11.0582,555000.0
2006-11-01 14:10:00,16.32,16.33,16.25,16.25,665100.0,11.0515,11.0582,11.0041,11.0041,665100.0
2006-11-01 14:20:00,16.26,16.29,16.24,16.28,1187700.0,11.0108,11.0312,10.9973,11.0244,1187700.0
2006-11-01 14:30:00,16.28,16.29,16.24,16.27,1375800.0,11.0244,11.0312,10.9973,11.0176,1375800.0
2006-11-01 14:40:00,16.27,16.29,16.26,16.29,901500.0,11.0176,11.0312,11.0108,11.0312,901500.0
2006-11-01 14:50:00,16.29,16.31,16.26,16.27,1275300.0,11.0312,11.0447,11.0108,11.0176,1275300.0
2006-11-01 15:00:00,16.27,16.28,16.22,16.24,1260000.0,11.0176,11.0244,10.9837,10.9973,1260000.0
2006-11-01 15:10:00,16.24,16.28,16.24,16.27,1264200.0,10.9973,11.0244,10.9973,11.0176,1264200.0
2006-11-01 15:20:00,16.27,16.3,16.27,16.29,1842000.0,11.0176,11.0379,11.0176,11.0312,1842000.0
2006-11-01 15:30:00,16.29,16.29,16.24,16.25,1547700.0,11.0312,11.0312,10.9973,11.0041,1547700.0
2006-11-01 15:40:00,16.25,16.29,16.24,16.29,1834500.0,11.0041,11.0312,10.9973,11.0312,1834500.0
2006-11-01 15:50:00,16.29,16.32,16.28,16.29,2154600.0,11.0312,11.0515,11.0244,11.0312,2154600.0
2006-11-02 09:30:00,15.89,15.98,15.89,15.97,6387600.0,10.7603,10.8212,10.7603,10.8145,6387600.0
2006-11-02 09:40:00,15.97,16.01,15.95,15.98,5391900.0,10.8145,10.8415,10.8009,10.8212,5391900.0
2006-11-02 09:50:00,15.98,15.99,15.91,15.94,4683900.0,10.8212,10.828,10.7738,10.7941,4683900.0
2006-11-02 10:00:00,15.93,16.03,15.93,16.01,3321000.0,10.7874,10.8551,10.7874,10.8415,3321000.0
2006-11-02 10:10:00,16.0,16.03,15.97,15.97,2183700.0,10.8348,10.8551,10.8145,10.8145,2183700.0
2006-11-02 10:20:00,15.97,16.03,15.96,16.02,1367100.0,10.8145,10.8551,10.8077,10.8483,1367100.0
2006-11-02 10:30:00,16.02,16.03,15.99,15.99,1711200.0,10.8483,10.8551,10.828,10.828,1711200.0
2006-11-02 10:40:00,15.99,15.99,15.93,15.93,2027700.0,10.828,10.828,10.7874,10.7874,2027700.0
2006-11-02 10:50:00,15.93,15.98,15.93,15.95,1697400.0,10.7874,10.8212,10.7874,10.8009,1697400.0
2006-11-02 11:00:00,15.95,16.01,15.94,15.99,1873800.0,10.8009,10.8415,10.7941,10.828,1873800.0
2006-11-02 11:10:00,15.99,15.99,15.97,15.97,1586400.0,10.828,10.828,10.8145,10.8145,1586400.0
2006-11-02 11:20:00,15.97,16.0,15.97,15.99,1717200.0,10.8145,10.8348,10.8145,10.828,1717200.0
2006-11-02 11:30:00,15.99,16.03,15.99,16.01,1361100.0,10.828,10.8551,10.828,10.8415,1361100.0
2006-11-02 11:40:00,16.0,16.05,16.0,16.04,1522500.0,10.8348,10.8686,10.8348,10.8619,1522500.0
2006-11-02 11:50:00,16.04,16.08,16.04,16.07,1935900.0,10.8619,10.8889,10.8619,10.8822,1935900.0
2006-11-02 12:00:00,16.08,16.1,16.04,16.07,1764600.0,10.8889,10.9025,10.8619,10.8822,1764600.0
2006-11-02 12:10:00,16.07,16.11,16.06,16.1,1401900.0,10.8822,10.9093,10.8754,10.9025,1401900.0
2006-11-02 12:20:00,16.1,16.11,16.09,16.09,1020900.0,10.9025,10.9093,10.8957,10.8957,1020900.0
2006-11-02 12:30:00,16.09,16.09,16.05,16.07,877200.0,10.8957,10.8957,10.8686,10.8822,877200.0
2006-11-02 12:40:00,16.06,16.07,16.05,16.06,844200.0,10.8754,10.8822,10.8686,10.8754,844200.0
2006-11-02 12:50:00,16.06,16.08,16.06,16.07,680100.0,10.8754,10.8889,10.8754,10.8822,680100.0
2006-11-02 13:00:00,16.07,16.09,16.07,16.08,867600.0,10.8822,10.8957,10.8822,10.8889,867600.0
2006-11-02 13:10:00,16.08,16.11,16.08,16.09,860100.0,10.8889,10.9093,10.8889,10.8957,860100.0
2006-11-02 13:20:00,16.1,16.11,16.07,16.09,1051800.0,10.9025,10.9093,10.8822,10.8957,1051800.0
2006-11-02 13:30:00,16.1,16.1,16.08,16.08,999000.0,10.9025,10.9025,10.8889,10.8889,999000.0
2006-11-02 13:40:00,16.08,16.1,16.08,16.1,1190700.0,10.8889,10.9025,10.8889,10.9025,1190700.0
2006-11-02 13:50:00,16.09,16.09,16.07,16.08,489600.0,10.8957,10.8957,10.8822,10.8889,489600.0
2006-11-02 14:00:00,16.08,16.08,16.05,16.05,1522800.0,10.8889,10.8889,10.8686,10.8686,1522800.0
2006-11-02 14:10:00,16.05,16.06,16.05,16.05,522300.0,10.8686,10.8754,10.8686,10.8686,522300.0
2006-11-02 14:20:00,16.05,16.06,16.04,16.05,1412400.0,10.8686,10.8754,10.8619,10.8686,1412400.0
2006-11-02 14:30:00,16.05,16.06,16.04,16.06,1110900.0,10.8686,10.8754,10.8619,10.8754,1110900.0
2006-11-02 14:40:00,16.05,16.06,16.03,16.04,1032000.0,10.8686,10.8754,10.8551,10.8619,1032000.0
2006-11-02 14:50:00,16.04,16.05,16.03,16.05,981300.0,10.8619,10.8686,10.8551,10.8686,981300.0
2006-11-02 15:00:00,16.05,16.08,16.05,16.06,1315800.0,10.8686,10.8889,10.8686,10.8754,1315800.0
2006-11-02 15:10:00,16.06,16.08,16.06,16.08,1695000.0,10.8754,10.8889,10.8754,10.8889,1695000.0
2006-11-02 15:20:00,16.08,16.1,16.08,16.09,1173300.0,10.8889,10.9025,10.8889,10.8957,1173300.0
2006-11-02 15:30:00,16.09,16.12,16.09,16.11,1836000.0,10.8957,10.916,10.8957,10.9093,1836000.0
2006-11-02 15:40:00,16.11,16.12,16.06,16.07,2421900.0,10.9093,10.916,10.8754,10.8822,2421900.0
2006-11-02 15:50:00,16.07,16.1,16.06,16.1,2457600.0,10.8822,10.9025,10.8754,10.9025,2457600.0
2006-11-03 09:30:00,16.1,16.16,16.09,16.11,1396500.0,10.9025,10.9431,10.8957,10.9093,1396500.0
2006-11-03 09:40:00,16.1,16.13,16.05,16.05,913200.0,10.9025,10.9228,10.8686,10.8686,913200.0
2006-11-03 09:50:00,16.05,16.08,16.02,16.07,938400.0,10.8686,10.8889,10.8483,10.8822,938400.0
2006-11-03 10:00:00,16.07,16.11,16.05,16.05,1661100.0,10.8822,10.9093,10.8686,10.8686,1661100.0
2006-11-03 10:10:00,16.05,16.08,16.03,16.03,709200.0,10.8686,10.8889,10.8551,10.8551,709200.0
2006-11-03 10:20:00,16.03,16.04,15.96,15.97,1425900.0,10.8551,10.8619,10.8077,10.8145,1425900.0
2006-11-03 10:30:00,15.97,16.0,15.92,15.92,1751400.0,10.8145,10.8348,10.7806,10.7806,1751400.0
2006-11-03 10:40:00,15.92,15.95,15.9,15.91,1397100.0,10.7806,10.8009,10.7671,10.7738,1397100.0
2006-11-03 10:50:00,15.91,15.95,15.9,15.93,1325400.0,10.7738,10.8009,10.7671,10.7874,1325400.0
2006-11-03 11:00:00,15.93,15.96,15.91,15.92,1019400.0,10.7874,10.8077,10.7738,10.7806,1019400.0
2006-11-03 11:10:00,15.92,15.92,15.85,15.86,1273800.0,10.7806,10.7806,10.7332,10.74,1273800.0
2006-11-03 11:20:00,15.86,15.91,15.84,15.87,1532100.0,10.74,10.7738,10.7264,10.7467,1532100.0
2006-11-03 11:30:00,15.87,15.89,15.86,15.88,1034100.0,10.7467,10.7603,10.74,10.7535,1034100.0
2006-11-03 11:40:00,15.88,15.89,15.8,15.81,1763400.0,10.7535,10.7603,10.6993,10.7061,1763400.0
2006-11-03 11:50:00,15.81,15.82,15.79,15.82,1281900.0,10.7061,10.7129,10.6926,10.7129,1281900.0
2006-11-03 12:00:00,15.82,15.83,15.8,15.82,2199300.0,10.7129,10.7197,10.6993,10.7129,2199300.0
2006-11-03 12:10:00,15.81,15.82,15.73,15.75,2139300.0,10.7061,10.7129,10.6519,10.6655,2139300.0
2006-11-03 12:20:00,15.74,15.78,15.74,15.76,2206500.0,10.6587,10.6858,10.6587,10.6722,2206500.0
2006-11-03 12:30:00,15.75,15.79,15.75,15.77,1112100.0,10.6655,10.6926,10.6655,10.679,1112100.0
2006-11-03 12:40:00,15.77,15.81,15.76,15.78,1201200.0,10.679,10.7061,10.6722,10.6858,1201200.0
2006-11-03 12:50:00,15.78,15.79,15.74,15.78,1180200.0,10.6858,10.6926,10.6587,10.6858,1180200.0
2006-11-03 13:00:00,15.79,15.8,15.73,15.79,1208100.0,10.6926,10.6993,10.6519,10.6926,1208100.0
2006-11-03 13:10:00,15.78,15.78,15.75,15.77,630900.0,10.6858,10.6858,10.6655,10.679,630900.0
2006-11-03 13:20:00,15.77,15.82,15.77,15.79,828000.0,10.679,10.7129,10.679,10.6926,828000.0
2006-11-03 13:30:00,15.79,15.83,15.79,15.82,823200.0,10.6926,10.7197,10.6926,10.7129,823200.0
2006-11-03 13:40:00,15.82,15.82,15.76,15.78,807600.0,10.7129,10.7129,10.6722,10.6858,807600.0
2006-11-03 13:50:00,15.78,15.82,15.77,15.82,645300.0,10.6858,10.7129,10.679,10.7129,645300.0
2006-11-03 14:00:00,15.82,15.83,15.78,15.82,1235100.0,10.7129,10.7197,10.6858,10.7129,1235100.0
2006-11-03 14:10:00,15.82,15.86,15.81,15.86,1198200.0,10.7129,10.74,10.7061,10.74,1198200.0
2006-11-03 14:20:00,15.86,15.88,15.84,15.85,973500.0,10.74,10.7535,10.7264,10.7332,973500.0
2006-11-03 14:30:00,15.85,15.86,15.83,15.85,760500.0,10.7332,10.74,10.7197,10.7332,760500.0
2006-11-03 14:40:00,15.85,15.86,15.84,15.86,829500.0,10.7332,10.74,10.7264,10.74,829500.0
2006-11-03 14:50:00,15.86,15.89,15.86,15.86,1057800.0,10.74,10.7603,10.74,10.74,1057800.0
2006-11-03 15:00:00,15.86,15.87,15.85,15.87,977100.0,10.74,10.7467,10.7332,10.7467,977100.0
2006-11-03 15:10:00,15.87,15.87,15.81,15.83,1437900.0,10.7467,10.7467,10.7061,10.7197,1437900.0
2006-11-03 15:20:00,15.83,15.86,15.82,15.86,1264500.0,10.7197,10.74,10.7129,10.74,1264500.0
2006-11-03 15:30:00,15.86,15.89,15.84,15.84,1621200.0,10.74,10.7603,10.7264,10.7264,1621200.0
2006-11-03 15:40:00,15.84,15.84,15.79,15.79,2154300.0,10.7264,10.7264,10.6926,10.6926,2154300.0
2006-11-03 15:50:00,15.79,15.86,15.79,15.85,3937500.0,10.6926,10.74,10.6926,10.7332,3937500.0
2006-11-06 09:30:00,15.91,15.92,15.84,15.89,1331700.0,10.7738,10.7806,10.7264,10.7603,1331700.0
2006-11-06 09:40:00,15.89,15.97,15.88,15.97,1883100.0,10.7603,10.8145,10.7535,10.8145,1883100.0
2006-11-06 09:50:00,15.98,16.03,15.92,16.02,2044200.0,10.8212,10.8551,10.7806,10.8483,2044200.0
2006-11-06 10:00:00,16.02,16.07,15.99,16.0,3312900.0,10.8483,10.8822,10.828,10.8348,3312900.0
2006-11-06 10:10:00,16.0,16.02,15.97,15.98,1521900.0,10.8348,10.8483,10.8145,10.8212,1521900.0
2006-11-06 10:20:00,15.98,15.98,15.89,15.91,1925400.0,10.8212,10.8212,10.7603,10.7738,1925400.0
2006-11-06 10:30:00,15.91,15.96,15.91,15.93,1330500.0,10.7738,10.8077,10.7738,10.7874,1330500.0
2006-11-06 10:40:00,15.93,15.94,15.87,15.88,2288100.0,10.7874,10.7941,10.7467,10.7535,2288100.0
2006-11-06 10:50:00,15.88,15.89,15.83,15.84,2024400.0,10.7535,10.7603,10.7197,10.7264,2024400.0
2006-11-06 11:00:00,15.84,15.86,15.83,15.86,861900.0,10.7264,10.74,10.7197,10.74,861900.0
2006-11-06 11:10:00,15.86,15.86,15.8,15.81,1080300.0,10.74,10.74,10.6993,10.7061,1080300.0
2006-11-06 11:20:00,15.81,15.83,15.78,15.83,1490700.0,10.7061,10.7197,10.6858,10.7197,1490700.0
2006-11-06 11:30:00,15.83,15.83,15.81,15.81,1210200.0,10.7197,10.7197,10.7061,10.7061,1210200.0
2006-11-06 11:40:00,15.81,15.85,15.8,15.85,1696200.0,10.7061,10.7332,10.6993,10.7332,1696200.0
2006-11-06 11:50:00,15.85,15.86,15.82,15.85,718800.0,10.7332,10.74,10.7129,10.7332,718800.0
2006-11-06 12:00:00,15.85,15.87,15.84,15.86,660600.0,10.7332,10.7467,10.7264,10.74,660600.0
2006-11-06 12:10:00,15.86,15.86,15.81,15.82,1073700.0,10.74,10.74,10.7061,10.7129,1073700.0
2006-11-06 12:20:00,15.81,15.82,15.77,15.77,879900.0,10.7061,10.7129,10.679,10.679,879900.0
2006-11-06 12:30:00,15.77,15.78,15.73,15.74,1652400.0,10.679,10.6858,10.6519,10.6587,1652400.0
2006-11-06 12:40:00,15.74,15.78,15.74,15.77,1025400.0,10.6587,10.6858,10.6587,10.679,1025400.0
2006-11-06 12:50:00,15.77,15.78,15.75,15.77,898500.0,10.679,10.6858,10.6655,10.679,898500.0
2006-11-06 13:00:00,15.77,15.79,15.77,15.77,875100.0,10.679,10.6926,10.679,10.679,875100.0
2006-11-06 13:10:00,15.77,15.81,15.77,15.8,757500.0,10.679,10.7061,10.679,10.6993,757500.0
2006-11-06 13:20:00,15.8,15.82,15.79,15.81,745500.0,10.6993,10.7129,10.6926,10.7061,745500.0
2006-11-06 13:30:00,15.81,15.83,15.81,15.82,866700.0,10.7061,10.7197,10.7061,10.7129,866700.0
2006-11-06 13:40:00,15.82,15.84,15.81,15.84,768900.0,10.7129,10.7264,10.7061,10.7264,768900.0
2006-11-06 13:50:00,15.84,15.87,15.83,15.86,807000.0,10.7264,10.7467,10.7197,10.74,807000.0
2006-11-06 14:00:00,15.86,15.87,15.84,15.85,1324500.0,10.74,10.7467,10.7264,10.7332,1324500.0
2006-11-06 14:10:00,15.85,15.88,15.84,15.85,1159500.0,10.7332,10.7535,10.7264,10.7332,1159500.0
2006-11-06 14:20:00,15.85,15.86,15.83,15.86,796200.0,10.7332,10.74,10.7197,10.74,796200.0
2006-11-06 14:30:00,15.86,15.86,15.84,15.84,1162200.0,10.74,10.74,10.7264,10.7264,1162200.0
2006-11-06 14:40:00,15.84,15.86,15.82,15.82,1011600.0,10.7264,10.74,10.7129,10.7129,1011600.0
2006-11-06 14:50:00,15.82,15.83,15.82,15.82,751800.0,10.7129,10.7197,10.7129,10.7129,751800.0
2006-11-06 15:00:00,15.82,15.85,15.81,15.85,929700.0,10.7129,10.7332,10.7061,10.7332,929700.0
2006-11-06 15:10:00,15.85,15.92,15.84,15.89,1434300.0,10.7332,10.7806,10.7264,10.7603,1434300.0
2006-11-06 15:20:00,15.89,15.89,15.84,15.85,1568100.0,10.7603,10.7603,10.7264,10.7332,1568100.0
2006-11-06 15:30:00,15.85,15.86,15.85,15.85,956100.0,10.7332,10.74,10.7332,10.7332,956100.0
2006-11-06 15:40:00,15.85,15.9,15.84,15.84,2078700.0,10.7332,10.7671,10.7264,10.7264,2078700.0
2006-11-06 15:50:00,15.84,15.84,15.82,15.83,2529300.0,10.7264,10.7264,10.7129,10.7197,2529300.0
2006-11-07 09:30:00,15.9,15.9,15.8,15.85,2137800.0,10.7671,10.7671,10.6993,10.7332,2137800.0
2006-11-07 09:40:00,15.86,15.87,15.83,15.84,1839600.0,10.74,10.7467,10.7197,10.7264,1839600.0
2006-11-07 09:50:00,15.85,15.89,15.84,15.89,1938900.0,10.7332,10.7603,10.7264,10.7603,1938900.0
2006-11-07 10:00:00,15.89,15.94,15.89,15.94,2193300.0,10.7603,10.7941,10.7603,10.7941,2193300.0
2006-11-07 10:10:00,15.94,15.94,15.92,15.94,1781400.0,10.7941,10.7941,10.7806,10.7941,1781400.0
2006-11-07 10:20:00,15.94,15.97,15.92,15.96,1417200.0,10.7941,10.8145,10.7806,10.8077,1417200.0
2006-11-07 10:30:00,15.96,15.96,15.9,15.91,1825200.0,10.8077,10.8077,10.7671,10.7738,1825200.0
2006-11-07 10:40:00,15.91,15.96,15.89,15.96,10735500.0,10.7738,10.8077,10.7603,10.8077,10735500.0
2006-11-07 10:50:00,15.96,15.96,15.9,15.91,981000.0,10.8077,10.8077,10.7671,10.7738,981000.0
2006-11-07 11:00:00,15.91,15.95,15.9,15.95,977100.0,10.7738,10.8009,10.7671,10.8009,977100.0
2006-11-07 11:10:00,15.95,15.96,15.93,15.95,1102200.0,10.8009,10.8077,10.7874,10.8009,1102200.0
2006-11-07 11:20:00,15.95,15.98,15.95,15.98,1149600.0,10.8009,10.8212,10.8009,10.8212,1149600.0
2006-11-07 11:30:00,15.98,16.0,15.96,15.97,1864800.0,10.8212,10.8348,10.8077,10.8145,1864800.0
2006-11-07 11:40:00,15.97,15.98,15.95,15.95,1515300.0,10.8145,10.8212,10.8009,10.8009,1515300.0
2006-11-07 11:50:00,15.95,15.96,15.94,15.95,888300.0,10.8009,10.8077,10.7941,10.8009,888300.0
2006-11-07 12:00:00,15.95,15.97,15.95,15.95,766500.0,10.8009,10.8145,10.8009,10.8009,766500.0
2006-11-07 12:10:00,15.96,15.96,15.94,15.95,1051800.0,10.8077,10.8077,10.7941,10.8009,1051800.0
2006-11-07 12:20:00,15.95,15.96,15.94,15.94,466800.0,10.8009,10.8077,10.7941,10.7941,466800.0
2006-11-07 12:30:00,15.94,15.95,15.93,15.94,867900.0,10.7941,10.8009,10.7874,10.7941,867900.0
2006-11-07 12:40:00,15.95,15.96,15.95,15.96,677400.0,10.8009,10.8077,10.8009,10.8077,677400.0
2006-11-07 12:50:00,15.96,15.97,15.95,15.97,718500.0,10.8077,10.8145,10.8009,10.8145,718500.0
2006-11-07 13:00:00,15.97,15.97,15.91,15.93,1022700.0,10.8145,10.8145,10.7738,10.7874,1022700.0
2006-11-07 13:10:00,15.93,15.95,15.93,15.93,1142100.0,10.7874,10.8009,10.7874,10.7874,1142100.0
2006-11-07 13:20:00,15.93,15.94,15.92,15.93,873600.0,10.7874,10.7941,10.7806,10.7874,873600.0
2006-11-07 13:30:00,15.93,15.95,15.93,15.93,617400.0,10.7874,10.8009,10.7874,10.7874,617400.0
2006-11-07 13:40:00,15.93,15.94,15.93,15.93,960600.0,10.7874,10.7941,10.7874,10.7874,960600.0
2006-11-07 13:50:00,15.92,15.93,15.89,15.9,929400.0,10.7806,10.7874,10.7603,10.7671,929400.0
2006-11-07 14:00:00,15.91,15.91,15.88,15.91,860700.0,10.7738,10.7738,10.7535,10.7738,860700.0
2006-11-07 14:10:00,15.92,15.92,15.9,15.9,536700.0,10.7806,10.7806,10.7671,10.7671,536700.0
2006-11-07 14:20:00,15.9,15.91,15.88,15.9,646500.0,10.7671,10.7738,10.7535,10.7671,646500.0
2006-11-07 14:30:00,15.9,15.91,15.9,15.91,691500.0,10.7671,10.7738,10.7671,10.7738,691500.0
2006-11-07 14:40:00,15.91,15.92,15.91,15.91,693600.0,10.7738,10.7806,10.7738,10.7738,693600.0
2006-11-07 14:50:00,15.92,15.93,15.91,15.93,610500.0,10.7806,10.7874,10.7738,10.7874,610500.0
2006-11-07 15:00:00,15.92,15.93,15.91,15.92,1515900.0,10.7806,10.7874,10.7738,10.7806,1515900.0
2006-11-07 15:10:00,15.92,15.92,15.89,15.9,1359300.0,10.7806,10.7806,10.7603,10.7671,1359300.0
2006-11-07 15:20:00,15.9,15.91,15.89,15.9,1450800.0,10.7671,10.7738,10.7603,10.7671,1450800.0
2006-11-07 15:30:00,15.9,15.92,15.9,15.92,1220400.0,10.7671,10.7806,10.7671,10.7806,1220400.0
2006-11-07 15:40:00,15.92,15.93,15.9,15.91,2207400.0,10.7806,10.7874,10.7671,10.7738,2207400.0
2006-11-07 15:50:00,15.91,15.91,15.87,15.88,3284700.0,10.7738,10.7738,10.7467,10.7535,3284700.0
2006-11-08 09:30:00,15.77,15.82,15.73,15.74,3660000.0,10.679,10.7129,10.6519,10.6587,3660000.0
2006-11-08 09:40:00,15.74,15.84,15.73,15.78,2614800.0,10.6587,10.7264,10.6519,10.6858,2614800.0
2006-11-08 09:50:00,15.78,15.83,15.78,15.81,1807800.0,10.6858,10.7197,10.6858,10.7061,1807800.0
2006-11-08 10:00:00,15.81,15.82,15.78,15.81,3370200.0,10.7061,10.7129,10.6858,10.7061,3370200.0
2006-11-08 10:10:00,15.81,15.81,15.8,15.81,1793400.0,10.7061,10.7061,10.6993,10.7061,1793400.0
2006-11-08 10:20:00,15.81,15.83,15.79,15.79,1708200.0,10.7061,10.7197,10.6926,10.6926,1708200.0
2006-11-08 10:30:00,15.79,15.8,15.78,15.79,2090700.0,10.6926,10.6993,10.6858,10.6926,2090700.0
2006-11-08 10:40:00,15.79,15.8,15.78,15.79,3294600.0,10.6926,10.6993,10.6858,10.6926,3294600.0
2006-11-08 10:50:00,15.79,15.8,15.77,15.78,2071800.0,10.6926,10.6993,10.679,10.6858,2071800.0
2006-11-08 11:00:00,15.78,15.8,15.78,15.79,1836300.0,10.6858,10.6993,10.6858,10.6926,1836300.0
2006-11-08 11:10:00,15.79,15.79,15.77,15.78,1401300.0,10.6926,10.6926,10.679,10.6858,1401300.0
2006-11-08 11:20:00,15.78,15.78,15.72,15.72,1994400.0,10.6858,10.6858,10.6452,10.6452,1994400.0
2006-11-08 11:30:00,15.72,15.73,15.69,15.71,2889600.0,10.6452,10.6519,10.6248,10.6384,2889600.0
2006-11-08 11:40:00,15.71,15.73,15.71,15.72,1333500.0,10.6384,10.6519,10.6384,10.6452,1333500.0
2006-11-08 11:50:00,15.72,15.73,15.72,15.72,906300.0,10.6452,10.6519,10.6452,10.6452,906300.0
2006-11-08 12:00:00,15.73,15.75,15.72,15.74,3053700.0,10.6519,10.6655,10.6452,10.6587,3053700.0
2006-11-08 12:10:00,15.74,15.75,15.72,15.73,1357200.0,10.6587,10.6655,10.6452,10.6519,1357200.0
2006-11-08 12:20:00,15.73,15.73,15.71,15.72,4310400.0,10.6519,10.6519,10.6384,10.6452,4310400.0
2006-11-08 12:30:00,15.72,15.73,15.71,15.73,4067400.0,10.6452,10.6519,10.6384,10.6519,4067400.0
2006-11-08 12:40:00,15.72,15.73,15.72,15.73,1069500.0,10.6452,10.6519,10.6452,10.6519,1069500.0
2006-11-08 12:50:00,15.73,15.77,15.73,15.75,1332900.0,10.6519,10.679,10.6519,10.6655,1332900.0
2006-11-08 13:00:00,15.74,15.75,15.73,15.74,841200.0,10.6587,10.6655,10.6519,10.6587,841200.0
2006-11-08 13:10:00,15.74,15.74,15.71,15.72,1235100.0,10.6587,10.6587,10.6384,10.6452,1235100.0
2006-11-08 13:20:00,15.72,15.73,15.71,15.71,3907500.0,10.6452,10.6519,10.6384,10.6384,3907500.0
2006-11-08 13:30:00,15.71,15.73,15.71,15.72,716700.0,10.6384,10.6519,10.6384,10.6452,716700.0
2006-11-08 13:40:00,15.72,15.75,15.72,15.74,1593300.0,10.6452,10.6655,10.6452,10.6587,1593300.0
2006-11-08 13:50:00,15.74,15.74,15.72,15.73,1826400.0,10.6587,10.6587,10.6452,10.6519,1826400.0
2006-11-08 14:00:00,15.73,15.75,15.73,15.75,1675500.0,10.6519,10.6655,10.6519,10.6655,1675500.0
2006-11-08 14:10:00,15.75,15.78,15.75,15.76,1637700.0,10.6655,10.6858,10.6655,10.6722,1637700.0
2006-11-08 14:20:00,15.76,15.76,15.71,15.73,3555300.0,10.6722,10.6722,10.6384,10.6519,3555300.0
2006-11-08 14:30:00,15.73,15.77,15.73,15.75,1221600.0,10.6519,10.679,10.6519,10.6655,1221600.0
2006-11-08 14:40:00,15.75,15.75,15.73,15.75,981000.0,10.6655,10.6655,10.6519,10.6655,981000.0
2006-11-08 14:50:00,15.75,15.77,15.75,15.75,912900.0,10.6655,10.679,10.6655,10.6655,912900.0
2006-11-08 15:00:00,15.75,15.76,15.74,15.75,962100.0,10.6655,10.6722,10.6587,10.6655,962100.0
2006-11-08 15:10:00,15.75,15.76,15.74,15.74,1565400.0,10.6655,10.6722,10.6587,10.6587,1565400.0
2006-11-08 15:20:00,15.74,15.74,15.7,15.7,3157800.0,10.6587,10.6587,10.6316,10.6316,3157800.0
2006-11-08 15:30:00,15.7,15.72,15.7,15.7,4779600.0,10.6316,10.6452,10.6316,10.6316,4779600.0
2006-11-08 15:40:00,15.7,15.7,15.68,15.69,2519700.0,10.6316,10.6316,10.6181,10.6248,2519700.0
2006-11-08 15:50:00,15.69,15.71,15.68,15.68,3325500.0,10.6248,10.6384,10.6181,10.6181,3325500.0
2006-11-09 09:30:00,15.7,15.74,15.67,15.69,1844400.0,10.6316,10.6587,10.6113,10.6248,1844400.0
2006-11-09 09:40:00,15.69,15.7,15.67,15.68,4934700.0,10.6248,10.6316,10.6113,10.6181,4934700.0
2006-11-09 09:50:00,15.68,15.7,15.68,15.68,1490700.0,10.6181,10.6316,10.6181,10.6181,1490700.0
2006-11-09 10:00:00,15.68,15.69,15.64,15.66,4247400.0,10.6181,10.6248,10.591,10.6045,4247400.0
2006-11-09 10:10:00,15.65,15.67,15.64,15.64,2079000.0,10.5978,10.6113,10.591,10.591,2079000.0
2006-11-09 10:20:00,15.64,15.66,15.63,15.65,1089900.0,10.591,10.6045,10.5842,10.5978,1089900.0
2006-11-09 10:30:00,15.65,15.67,15.62,15.63,2568300.0,10.5978,10.6113,10.5774,10.5842,2568300.0
2006-11-09 10:40:00,15.63,15.64,15.58,15.58,3205500.0,10.5842,10.591,10.5504,10.5504,3205500.0
2006-11-09 10:50:00,15.58,15.63,15.58,15.62,2317500.0,10.5504,10.5842,10.5504,10.5774,2317500.0
2006-11-09 11:00:00,15.62,15.64,15.59,15.63,2193000.0,10.5774,10.591,10.5571,10.5842,2193000.0
2006-11-09 11:10:00,15.63,15.66,15.62,15.63,2607900.0,10.5842,10.6045,10.5774,10.5842,2607900.0
2006-11-09 11:20:00,15.63,15.66,15.63,15.65,1082100.0,10.5842,10.6045,10.5842,10.5978,1082100.0
2006-11-09 11:30:00,15.65,15.68,15.65,15.66,1110000.0,10.5978,10.6181,10.5978,10.6045,1110000.0
2006-11-09 11:40:00,15.66,15.66,15.64,15.65,991800.0,10.6045,10.6045,10.591,10.5978,991800.0
2006-11-09 11:50:00,15.65,15.65,15.64,15.65,1054800.0,10.5978,10.5978,10.591,10.5978,1054800.0
2006-11-09 12:00:00,15.65,15.65,15.62,15.62,1626900.0,10.5978,10.5978,10.5774,10.5774,1626900.0
2006-11-09 12:10:00,15.62,15.65,15.62,15.65,1140300.0,10.5774,10.5978,10.5774,10.5978,1140300.0
2006-11-09 12:20:00,15.65,15.65,15.63,15.64,1297200.0,10.5978,10.5978,10.5842,10.591,1297200.0
2006-11-09 12:30:00,15.64,15.65,15.63,15.64,2130600.0,10.591,10.5978,10.5842,10.591,2130600.0
2006-11-09 12:40:00,15.64,15.65,15.63,15.63,681600.0,10.591,10.5978,10.5842,10.5842,681600.0
2006-11-09 12:50:00,15.63,15.64,15.62,15.63,1410300.0,10.5842,10.591,10.5774,10.5842,1410300.0
2006-11-09 13:00:00,15.63,15.64,15.62,15.63,2868300.0,10.5842,10.591,10.5774,10.5842,2868300.0
2006-11-09 13:10:00,15.63,15.64,15.62,15.63,970200.0,10.5842,10.591,10.5774,10.5842,970200.0
2006-11-09 13:20:00,15.63,15.63,15.62,15.62,494100.0,10.5842,10.5842,10.5774,10.5774,494100.0
2006-11-09 13:30:00,15.62,15.63,15.62,15.63,518100.0,10.5774,10.5842,10.5774,10.5842,518100.0
2006-11-09 13:40:00,15.63,15.64,15.62,15.62,1088400.0,10.5842,10.591,10.5774,10.5774,1088400.0
2006-11-09 13:50:00,15.62,15.64,15.62,15.63,581100.0,10.5774,10.591,10.5774,10.5842,581100.0
2006-11-09 14:00:00,15.63,15.63,15.59,15.59,3471000.0,10.5842,10.5842,10.5571,10.5571,3471000.0
2006-11-09 14:10:00,15.59,15.6,15.56,15.58,1629900.0,10.5571,10.5639,10.5368,10.5504,1629900.0
2006-11-09 14:20:00,15.57,15.59,15.54,15.55,2673300.0,10.5436,10.5571,10.5233,10.53,2673300.0
2006-11-09 14:30:00,15.55,15.58,15.55,15.56,1411800.0,10.53,10.5504,10.53,10.5368,1411800.0
2006-11-09 14:40:00,15.56,15.56,15.51,15.51,2754900.0,10.5368,10.5368,10.503,10.503,2754900.0
2006-11-09 14:50:00,15.51,15.56,15.51,15.53,2430000.0,10.503,10.5368,10.503,10.5165,2430000.0
2006-11-09 15:00:00,15.53,15.54,15.53,15.53,1717500.0,10.5165,10.5233,10.5165,10.5165,1717500.0
2006-11-09 15:10:00,15.53,15.54,15.52,15.53,1851300.0,10.5165,10.5233,10.5097,10.5165,1851300.0
2006-11-09 15:20:00,15.53,15.54,15.52,15.52,1327800.0,10.5165,10.5233,10.5097,10.5097,1327800.0
2006-11-09 15:30:00,15.52,15.54,15.5,15.5,2636700.0,10.5097,10.5233,10.4962,10.4962,2636700.0
2006-11-09 15:40:00,15.51,15.51,15.44,15.46,4761300.0,10.503,10.503,10.4556,10.4691,4761300.0
2006-11-09 15:50:00,15.46,15.49,15.44,15.47,3294300.0,10.4691,10.4894,10.4556,10.4759,3294300.0
2006-11-10 09:30:00,15.44,15.51,15.44,15.5,1956900.0,10.4556,10.503,10.4556,10.4962,1956900.0
2006-11-10 09:40:00,15.5,15.51,15.46,15.48,1720800.0,10.4962,10.503,10.4691,10.4826,1720800.0
2006-11-10 09:50:00,15.48,15.53,15.48,15.49,1273500.0,10.4826,10.5165,10.4826,10.4894,1273500.0
2006-11-10 10:00:00,15.49,15.55,15.49,15.53,1700700.0,10.4894,10.53,10.4894,10.5165,1700700.0
2006-11-10 10:10:00,15.53,15.54,15.5,15.52,1190400.0,10.5165,10.5233,10.4962,10.5097,1190400.0
2006-11-10 10:20:00,15.52,15.52,15.49,15.49,1092900.0,10.5097,10.5097,10.4894,10.4894,1092900.0
2006-11-10 10:30:00,15.49,15.54,15.49,15.53,712500.0,10.4894,10.5233,10.4894,10.5165,712500.0
2006-11-10 10:40:00,15.53,15.56,15.52,15.54,764400.0,10.5165,10.5368,10.5097,10.5233,764400.0
2006-11-10 10:50:00,15.54,15.55,15.52,15.53,920100.0,10.5233,10.53,10.5097,10.5165,920100.0
2006-11-10 11:00:00,15.53,15.53,15.51,15.52,708900.0,10.5165,10.5165,10.503,10.5097,708900.0
2006-11-10 11:10:00,15.52,15.52,15.49,15.5,1903800.0,10.5097,10.5097,10.4894,10.4962,1903800.0
2006-11-10 11:20:00,15.5,15.52,15.49,15.5,1390800.0,10.4962,10.5097,10.4894,10.4962,1390800.0
2006-11-10 11:30:00,15.5,15.51,15.5,15.5,1172400.0,10.4962,10.503,10.4962,10.4962,1172400.0
2006-11-10 11:40:00,15.5,15.5,15.45,15.45,1739100.0,10.4962,10.4962,10.4623,10.4623,1739100.0
2006-11-10 11:50:00,15.45,15.48,15.45,15.48,654900.0,10.4623,10.4826,10.4623,10.4826,654900.0
2006-11-10 12:00:00,15.48,15.5,15.48,15.49,575400.0,10.4826,10.4962,10.4826,10.4894,575400.0
2006-11-10 12:10:00,15.49,15.5,15.48,15.49,510900.0,10.4894,10.4962,10.4826,10.4894,510900.0
2006-11-10 12:20:00,15.5,15.51,15.48,15.5,556500.0,10.4962,10.503,10.4826,10.4962,556500.0
2006-11-10 12:30:00,15.5,15.52,15.5,15.5,770400.0,10.4962,10.5097,10.4962,10.4962,770400.0
2006-11-10 12:40:00,15.5,15.5,15.47,15.47,419400.0,10.4962,10.4962,10.4759,10.4759,419400.0
2006-11-10 12:50:00,15.47,15.49,15.47,15.49,342000.0,10.4759,10.4894,10.4759,10.4894,342000.0
2006-11-10 13:00:00,15.49,15.51,15.47,15.48,759900.0,10.4894,10.503,10.4759,10.4826,759900.0
2006-11-10 13:10:00,15.48,15.49,15.47,15.48,551400.0,10.4826,10.4894,10.4759,10.4826,551400.0
2006-11-10 13:20:00,15.48,15.48,15.47,15.48,515100.0,10.4826,10.4826,10.4759,10.4826,515100.0
2006-11-10 13:30:00,15.48,15.48,15.45,15.47,672900.0,10.4826,10.4826,10.4623,10.4759,672900.0
2006-11-10 13:40:00,15.47,15.48,15.47,15.48,393900.0,10.4759,10.4826,10.4759,10.4826,393900.0
2006-11-10 13:50:00,15.48,15.49,15.47,15.47,514500.0,10.4826,10.4894,10.4759,10.4759,514500.0
2006-11-10 14:00:00,15.47,15.49,15.46,15.48,426900.0,10.4759,10.4894,10.4691,10.4826,426900.0
2006-11-10 14:10:00,15.49,15.51,15.48,15.49,758400.0,10.4894,10.503,10.4826,10.4894,758400.0
2006-11-10 14:20:00,15.49,15.51,15.48,15.51,1350600.0,10.4894,10.503,10.4826,10.503,1350600.0
2006-11-10 14:30:00,15.5,15.51,15.49,15.5,604500.0,10.4962,10.503,10.4894,10.4962,604500.0
2006-11-10 14:40:00,15.5,15.51,15.49,15.49,1340400.0,10.4962,10.503,10.4894,10.4894,1340400.0
2006-11-10 14:50:00,15.49,15.5,15.48,15.49,490200.0,10.4894,10.4962,10.4826,10.4894,490200.0
2006-11-10 15:00:00,15.49,15.5,15.48,15.49,692700.0,10.4894,10.4962,10.4826,10.4894,692700.0
2006-11-10 15:10:00,15.49,15.49,15.47,15.47,631200.0,10.4894,10.4894,10.4759,10.4759,631200.0
2006-11-10 15:20:00,15.47,15.5,15.47,15.48,844500.0,10.4759,10.4962,10.4759,10.4826,844500.0
2006-11-10 15:30:00,15.47,15.51,15.47,15.49,1687200.0,10.4759,10.503,10.4759,10.4894,1687200.0
2006-11-10 15:40:00,15.49,15.5,15.46,15.48,1759200.0,10.4894,10.4962,10.4691,10.4826,1759200.0
2006-11-10 15:50:00,15.48,15.52,15.48,15.49,2705700.0,10.4826,10.5097,10.4826,10.4894,2705700.0
2006-11-13 09:30:00,15.49,15.59,15.47,15.56,2523300.0,10.4894,10.5571,10.4759,10.5368,2523300.0
2006-11-13 09:40:00,15.56,15.61,15.55,15.61,1791900.0,10.5368,10.5707,10.53,10.5707,1791900.0
2006-11-13 09:50:00,15.61,15.61,15.54,15.57,1754700.0,10.5707,10.5707,10.5233,10.5436,1754700.0
2006-11-13 10:00:00,15.57,15.59,15.54,15.55,2678100.0,10.5436,10.5571,10.5233,10.53,2678100.0
2006-11-13 10:10:00,15.56,15.58,15.55,15.56,3282000.0,10.5368,10.5504,10.53,10.5368,3282000.0
2006-11-13 10:20:00,15.56,15.57,15.51,15.53,2603700.0,10.5368,10.5436,10.503,10.5165,2603700.0
2006-11-13 10:30:00,15.53,15.57,15.53,15.56,2955900.0,10.5165,10.5436,10.5165,10.5368,2955900.0
2006-11-13 10:40:00,15.56,15.56,15.54,15.54,4686000.0,10.5368,10.5368,10.5233,10.5233,4686000.0
2006-11-13 10:50:00,15.54,15.55,15.52,15.52,1658100.0,10.5233,10.53,10.5097,10.5097,1658100.0
2006-11-13 11:00:00,15.52,15.55,15.51,15.53,1667700.0,10.5097,10.53,10.503,10.5165,1667700.0
2006-11-13 11:10:00,15.53,15.55,15.53,15.54,971100.0,10.5165,10.53,10.5165,10.5233,971100.0
2006-11-13 11:20:00,15.54,15.54,15.52,15.53,1272000.0,10.5233,10.5233,10.5097,10.5165,1272000.0
2006-11-13 11:30:00,15.53,15.54,15.51,15.51,720900.0,10.5165,10.5233,10.503,10.503,720900.0
2006-11-13 11:40:00,15.51,15.51,15.49,15.49,744000.0,10.503,10.503,10.4894,10.4894,744000.0
2006-11-13 11:50:00,15.49,15.51,15.48,15.49,1378800.0,10.4894,10.503,10.4826,10.4894,1378800.0
2006-11-13 12:00:00,15.49,15.5,15.47,15.47,1032900.0,10.4894,10.4962,10.4759,10.4759,1032900.0
2006-11-13 12:10:00,15.47,15.48,15.46,15.47,1201800.0,10.4759,10.4826,10.4691,10.4759,1201800.0
2006-11-13 12:20:00,15.47,15.49,15.46,15.48,1771200.0,10.4759,10.4894,10.4691,10.4826,1771200.0
2006-11-13 12:30:00,15.48,15.49,15.44,15.45,1363500.0,10.4826,10.4894,10.4556,10.4623,1363500.0
2006-11-13 12:40:00,15.45,15.46,15.41,15.41,1050600.0,10.4623,10.4691,10.4352,10.4352,1050600.0
2006-11-13 12:50:00,15.41,15.42,15.38,15.38,1633800.0,10.4352,10.442,10.4149,10.4149,1633800.0
2006-11-13 13:00:00,15.38,15.39,15.35,15.38,1427400.0,10.4149,10.4217,10.3946,10.4149,1427400.0
2006-11-13 13:10:00,15.38,15.41,15.37,15.39,1086300.0,10.4149,10.4352,10.4082,10.4217,1086300.0
2006-11-13 13:20:00,15.39,15.41,15.38,15.4,1090800.0,10.4217,10.4352,10.4149,10.4285,1090800.0
2006-11-13 13:30:00,15.39,15.4,15.39,15.4,1214700.0,10.4217,10.4285,10.4217,10.4285,1214700.0
2006-11-13 13:40:00,15.4,15.4,15.36,15.36,902400.0,10.4285,10.4285,10.4014,10.4014,902400.0
2006-11-13 13:50:00,15.37,15.41,15.37,15.38,1484400.0,10.4082,10.4352,10.4082,10.4149,1484400.0
2006-11-13 14:00:00,15.38,15.39,15.35,15.36,1309800.0,10.4149,10.4217,10.3946,10.4014,1309800.0
2006-11-13 14:10:00,15.36,15.36,15.32,15.32,3082800.0,10.4014,10.4014,10.3743,10.3743,3082800.0
2006-11-13 14:20:00,15.33,15.38,15.32,15.37,1819800.0,10.3811,10.4149,10.3743,10.4082,1819800.0
2006-11-13 14:30:00,15.38,15.45,15.38,15.43,2711700.0,10.4149,10.4623,10.4149,10.4488,2711700.0
2006-11-13 14:40:00,15.43,15.49,15.42,15.46,1924200.0,10.4488,10.4894,10.442,10.4691,1924200.0
2006-11-13 14:50:00,15.46,15.47,15.45,15.47,937800.0,10.4691,10.4759,10.4623,10.4759,937800.0
2006-11-13 15:00:00,15.47,15.48,15.44,15.46,1281000.0,10.4759,10.4826,10.4556,10.4691,1281000.0
2006-11-13 15:10:00,15.46,15.47,15.45,15.45,1192200.0,10.4691,10.4759,10.4623,10.4623,1192200.0
2006-11-13 15:20:00,15.45,15.51,15.42,15.5,2028600.0,10.4623,10.503,10.442,10.4962,2028600.0
2006-11-13 15:30:00,15.5,15.54,15.48,15.49,3323100.0,10.4962,10.5233,10.4826,10.4894,3323100.0
2006-11-13 15:40:00,15.49,15.49,15.44,15.46,2270100.0,10.4894,10.4894,10.4556,10.4691,2270100.0
2006-11-13 15:50:00,15.46,15.48,15.4,15.41,3510300.0,10.4691,10.4826,10.4285,10.4352,3510300.0
2006-11-14 09:30:00,15.94,16.07,15.92,16.0,10017900.0,10.7941,10.8822,10.7806,10.8348,10017900.0
2006-11-14 09:40:00,16.0,16.03,15.85,15.87,5805900.0,10.8348,10.8551,10.7332,10.7467,5805900.0
2006-11-14 09:50:00,15.89,15.92,15.78,15.84,4197600.0,10.7603,10.7806,10.6858,10.7264,4197600.0
2006-11-14 10:00:00,15.85,15.93,15.84,15.89,3596100.0,10.7332,10.7874,10.7264,10.7603,3596100.0
2006-11-14 10:10:00,15.88,15.91,15.79,15.85,3387900.0,10.7535,10.7738,10.6926,10.7332,3387900.0
2006-11-14 10:20:00,15.85,15.87,15.79,15.81,2728800.0,10.7332,10.7467,10.6926,10.7061,2728800.0
2006-11-14 10:30:00,15.8,15.86,15.8,15.85,3597000.0,10.6993,10.74,10.6993,10.7332,3597000.0
2006-11-14 10:40:00,15.85,15.87,15.8,15.84,1889400.0,10.7332,10.7467,10.6993,10.7264,1889400.0
2006-11-14 10:50:00,15.84,15.85,15.82,15.83,1398600.0,10.7264,10.7332,10.7129,10.7197,1398600.0
2006-11-14 11:00:00,15.83,15.83,15.81,15.81,1070400.0,10.7197,10.7197,10.7061,10.7061,1070400.0
2006-11-14 11:10:00,15.81,15.82,15.77,15.8,3192600.0,10.7061,10.7129,10.679,10.6993,3192600.0
2006-11-14 11:20:00,15.8,15.82,15.77,15.78,1499100.0,10.6993,10.7129,10.679,10.6858,1499100.0
2006-11-14 11:30:00,15.78,15.79,15.75,15.78,1535400.0,10.6858,10.6926,10.6655,10.6858,1535400.0
2006-11-14 11:40:00,15.78,15.78,15.73,15.74,1329000.0,10.6858,10.6858,10.6519,10.6587,1329000.0
2006-11-14 11:50:00,15.74,15.76,15.73,15.75,1581900.0,10.6587,10.6722,10.6519,10.6655,1581900.0
2006-11-14 12:00:00,15.75,15.77,15.74,15.75,1382700.0,10.6655,10.679,10.6587,10.6655,1382700.0
2006-11-14 12:10:00,15.75,15.82,15.74,15.79,1152300.0,10.6655,10.7129,10.6587,10.6926,1152300.0
2006-11-14 12:20:00,15.79,15.81,15.76,15.78,670200.0,10.6926,10.7061,10.6722,10.6858,670200.0
2006-11-14 12:30:00,15.79,15.81,15.78,15.8,480600.0,10.6926,10.7061,10.6858,10.6993,480600.0
2006-11-14 12:40:00,15.8,15.82,15.79,15.81,872700.0,10.6993,10.7129,10.6926,10.7061,872700.0
2006-11-14 12:50:00,15.81,15.84,15.8,15.83,1557600.0,10.7061,10.7264,10.6993,10.7197,1557600.0
2006-11-14 13:00:00,15.83,15.9,15.83,15.87,1955400.0,10.7197,10.7671,10.7197,10.7467,1955400.0
2006-11-14 13:10:00,15.87,15.88,15.84,15.86,756300.0,10.7467,10.7535,10.7264,10.74,756300.0
2006-11-14 13:20:00,15.86,15.92,15.86,15.9,1134900.0,10.74,10.7806,10.74,10.7671,1134900.0
2006-11-14 13:30:00,15.9,15.91,15.88,15.91,1119300.0,10.7671,10.7738,10.7535,10.7738,1119300.0
2006-11-14 13:40:00,15.91,15.92,15.9,15.92,1152900.0,10.7738,10.7806,10.7671,10.7806,1152900.0
2006-11-14 13:50:00,15.92,15.92,15.87,15.9,953400.0,10.7806,10.7806,10.7467,10.7671,953400.0
2006-11-14 14:00:00,15.89,15.92,15.88,15.9,430800.0,10.7603,10.7806,10.7535,10.7671,430800.0
2006-11-14 14:10:00,15.9,15.91,15.89,15.89,721800.0,10.7671,10.7738,10.7603,10.7603,721800.0
2006-11-14 14:20:00,15.9,15.9,15.84,15.9,788700.0,10.7671,10.7671,10.7264,10.7671,788700.0
2006-11-14 14:30:00,15.9,15.91,15.88,15.9,930600.0,10.7671,10.7738,10.7535,10.7671,930600.0
2006-11-14 14:40:00,15.9,15.94,15.9,15.92,2241600.0,10.7671,10.7941,10.7671,10.7806,2241600.0
2006-11-14 14:50:00,15.92,15.93,15.86,15.87,1327800.0,10.7806,10.7874,10.74,10.7467,1327800.0
2006-11-14 15:00:00,15.87,15.9,15.86,15.9,1604100.0,10.7467,10.7671,10.74,10.7671,1604100.0
2006-11-14 15:10:00,15.9,15.91,15.87,15.88,1594800.0,10.7671,10.7738,10.7467,10.7535,1594800.0
2006-11-14 15:20:00,15.88,15.88,15.86,15.87,1183500.0,10.7535,10.7535,10.74,10.7467,1183500.0
2006-11-14 15:30:00,15.86,15.9,15.86,15.89,1569900.0,10.74,10.7671,10.74,10.7603,1569900.0
2006-11-14 15:40:00,15.88,15.9,15.87,15.89,2074500.0,10.7535,10.7671,10.7467,10.7603,2074500.0
2006-11-14 15:50:00,15.89,15.91,15.89,15.89,3033300.0,10.7603,10.7738,10.7603,10.7603,3033300.0
2006-11-15 09:30:00,15.92,16.01,15.92,16.01,3331500.0,10.7806,10.8415,10.7806,10.8415,3331500.0
2006-11-15 09:40:00,16.01,16.01,15.93,15.95,2342400.0,10.8415,10.8415,10.7874,10.8009,2342400.0
2006-11-15 09:50:00,15.95,16.02,15.95,15.99,1341900.0,10.8009,10.8483,10.8009,10.828,1341900.0
2006-11-15 10:00:00,15.99,16.03,15.97,15.98,2031900.0,10.828,10.8551,10.8145,10.8212,2031900.0
2006-11-15 10:10:00,15.98,15.98,15.94,15.95,1510500.0,10.8212,10.8212,10.7941,10.8009,1510500.0
2006-11-15 10:20:00,15.95,15.97,15.92,15.94,2019900.0,10.8009,10.8145,10.7806,10.7941,2019900.0
2006-11-15 10:30:00,15.95,15.95,15.89,15.89,1358100.0,10.8009,10.8009,10.7603,10.7603,1358100.0
2006-11-15 10:40:00,15.89,15.92,15.87,15.9,1121100.0,10.7603,10.7806,10.7467,10.7671,1121100.0
2006-11-15 10:50:00,15.9,15.91,15.87,15.87,953100.0,10.7671,10.7738,10.7467,10.7467,953100.0
2006-11-15 11:00:00,15.87,15.89,15.86,15.86,856200.0,10.7467,10.7603,10.74,10.74,856200.0
2006-11-15 11:10:00,15.87,15.94,15.86,15.91,983100.0,10.7467,10.7941,10.74,10.7738,983100.0
2006-11-15 11:20:00,15.91,15.94,15.91,15.94,675000.0,10.7738,10.7941,10.7738,10.7941,675000.0
2006-11-15 11:30:00,15.94,15.95,15.92,15.92,1031100.0,10.7941,10.8009,10.7806,10.7806,1031100.0
2006-11-15 11:40:00,15.93,15.94,15.92,15.94,878400.0,10.7874,10.7941,10.7806,10.7941,878400.0
2006-11-15 11:50:00,15.94,15.94,15.93,15.93,633300.0,10.7941,10.7941,10.7874,10.7874,633300.0
2006-11-15 12:00:00,15.93,15.95,15.93,15.94,477300.0,10.7874,10.8009,10.7874,10.7941,477300.0
2006-11-15 12:10:00,15.94,15.96,15.93,15.96,735600.0,10.7941,10.8077,10.7874,10.8077,735600.0
2006-11-15 12:20:00,15.96,15.98,15.95,15.96,770700.0,10.8077,10.8212,10.8009,10.8077,770700.0
2006-11-15 12:30:00,15.96,15.97,15.95,15.96,470700.0,10.8077,10.8145,10.8009,10.8077,470700.0
2006-11-15 12:40:00,15.96,15.98,15.95,15.98,433500.0,10.8077,10.8212,10.8009,10.8212,433500.0
2006-11-15 12:50:00,15.98,15.98,15.96,15.96,562800.0,10.8212,10.8212,10.8077,10.8077,562800.0
2006-11-15 13:00:00,15.96,15.98,15.95,15.98,955800.0,10.8077,10.8212,10.8009,10.8212,955800.0
2006-11-15 13:10:00,15.98,15.99,15.97,15.98,813000.0,10.8212,10.828,10.8145,10.8212,813000.0
2006-11-15 13:20:00,15.98,15.99,15.97,15.98,381000.0,10.8212,10.828,10.8145,10.8212,381000.0
2006-11-15 13:30:00,15.98,15.99,15.97,15.97,555000.0,10.8212,10.828,10.8145,10.8145,555000.0
2006-11-15 13:40:00,15.97,15.99,15.97,15.99,531000.0,10.8145,10.828,10.8145,10.828,531000.0
2006-11-15 13:50:00,15.99,16.01,15.98,15.99,1072500.0,10.828,10.8415,10.8212,10.828,1072500.0
2006-11-15 14:00:00,15.99,16.02,15.98,16.02,1247100.0,10.828,10.8483,10.8212,10.8483,1247100.0
2006-11-15 14:10:00,16.02,16.02,15.97,15.98,676800.0,10.8483,10.8483,10.8145,10.8212,676800.0
2006-11-15 14:20:00,15.98,15.99,15.97,15.98,736200.0,10.8212,10.828,10.8145,10.8212,736200.0
2006-11-15 14:30:00,15.98,15.98,15.95,15.95,915300.0,10.8212,10.8212,10.8009,10.8009,915300.0
2006-11-15 14:40:00,15.95,15.97,15.94,15.96,910800.0,10.8009,10.8145,10.7941,10.8077,910800.0
2006-11-15 14:50:00,15.96,15.96,15.95,15.96,475200.0,10.8077,10.8077,10.8009,10.8077,475200.0
2006-11-15 15:00:00,15.96,15.97,15.95,15.96,729000.0,10.8077,10.8145,10.8009,10.8077,729000.0
2006-11-15 15:10:00,15.96,15.99,15.96,15.97,998400.0,10.8077,10.828,10.8077,10.8145,998400.0
2006-11-15 15:20:00,15.97,15.98,15.96,15.96,755700.0,10.8145,10.8212,10.8077,10.8077,755700.0
2006-11-15 15:30:00,15.96,15.96,15.93,15.93,1516200.0,10.8077,10.8077,10.7874,10.7874,1516200.0
2006-11-15 15:40:00,15.93,16.0,15.89,15.89,2158500.0,10.7874,10.8348,10.7603,10.7603,2158500.0
2006-11-15 15:50:00,15.89,15.91,15.88,15.9,1926600.0,10.7603,10.7738,10.7535,10.7671,1926600.0
2006-11-16 09:30:00,15.99,16.0,15.92,15.94,1466700.0,10.828,10.8348,10.7806,10.7941,1466700.0
2006-11-16 09:40:00,15.94,15.99,15.88,15.9,1224300.0,10.7941,10.828,10.7535,10.7671,1224300.0
2006-11-16 09:50:00,15.89,15.97,15.89,15.93,1457400.0,10.7603,10.8145,10.7603,10.7874,1457400.0
2006-11-16 10:00:00,15.93,15.93,15.91,15.91,438900.0,10.7874,10.7874,10.7738,10.7738,438900.0
2006-11-16 10:10:00,15.91,15.91,15.87,15.89,642900.0,10.7738,10.7738,10.7467,10.7603,642900.0
2006-11-16 10:20:00,15.87,15.89,15.87,15.88,737100.0,10.7467,10.7603,10.7467,10.7535,737100.0
2006-11-16 10:30:00,15.88,15.89,15.87,15.89,579600.0,10.7535,10.7603,10.7467,10.7603,579600.0
2006-11-16 10:40:00,15.88,15.89,15.88,15.88,866400.0,10.7535,10.7603,10.7535,10.7535,866400.0
2006-11-16 10:50:00,15.88,15.88,15.83,15.85,1087200.0,10.7535,10.7535,10.7197,10.7332,1087200.0
2006-11-16 11:00:00,15.85,15.89,15.84,15.88,977100.0,10.7332,10.7603,10.7264,10.7535,977100.0
2006-11-16 11:10:00,15.89,15.9,15.86,15.86,752100.0,10.7603,10.7671,10.74,10.74,752100.0
2006-11-16 11:20:00,15.86,15.9,15.86,15.89,765900.0,10.74,10.7671,10.74,10.7603,765900.0
2006-11-16 11:30:00,15.89,15.91,15.89,15.9,728700.0,10.7603,10.7738,10.7603,10.7671,728700.0
2006-11-16 11:40:00,15.9,15.93,15.9,15.91,871800.0,10.7671,10.7874,10.7671,10.7738,871800.0
2006-11-16 11:50:00,15.91,15.93,15.89,15.9,1490100.0,10.7738,10.7874,10.7603,10.7671,1490100.0
2006-11-16 12:00:00,15.9,15.91,15.89,15.91,1046100.0,10.7671,10.7738,10.7603,10.7738,1046100.0
2006-11-16 12:10:00,15.91,15.92,15.9,15.91,712500.0,10.7738,10.7806,10.7671,10.7738,712500.0
2006-11-16 12:20:00,15.91,15.92,15.9,15.91,572700.0,10.7738,10.7806,10.7671,10.7738,572700.0
2006-11-16 12:30:00,15.91,15.91,15.91,15.91,369300.0,10.7738,10.7738,10.7738,10.7738,369300.0
2006-11-16 12:40:00,15.91,15.92,15.91,15.91,502500.0,10.7738,10.7806,10.7738,10.7738,502500.0
2006-11-16 12:50:00,15.91,15.92,15.91,15.92,948300.0,10.7738,10.7806,10.7738,10.7806,948300.0
2006-11-16 13:00:00,15.92,15.93,15.92,15.92,536700.0,10.7806,10.7874,10.7806,10.7806,536700.0
2006-11-16 13:10:00,15.92,15.93,15.9,15.93,672000.0,10.7806,10.7874,10.7671,10.7874,672000.0
2006-11-16 13:20:00,15.93,15.93,15.91,15.92,252300.0,10.7874,10.7874,10.7738,10.7806,252300.0
2006-11-16 13:30:00,15.92,15.95,15.91,15.94,399300.0,10.7806,10.8009,10.7738,10.7941,399300.0
2006-11-16 13:40:00,15.94,15.96,15.94,15.95,757500.0,10.7941,10.8077,10.7941,10.8009,757500.0
2006-11-16 13:50:00,15.95,15.97,15.94,15.94,797400.0,10.8009,10.8145,10.7941,10.7941,797400.0
2006-11-16 14:00:00,15.94,15.95,15.92,15.93,588300.0,10.7941,10.8009,10.7806,10.7874,588300.0
2006-11-16 14:10:00,15.93,15.96,15.93,15.96,777300.0,10.7874,10.8077,10.7874,10.8077,777300.0
2006-11-16 14:20:00,15.96,15.96,15.94,15.94,943500.0,10.8077,10.8077,10.7941,10.7941,943500.0
2006-11-16 14:30:00,15.94,15.96,15.93,15.94,637200.0,10.7941,10.8077,10.7874,10.7941,637200.0
2006-11-16 14:40:00,15.95,15.96,15.94,15.94,801900.0,10.8009,10.8077,10.7941,10.7941,801900.0
2006-11-16 14:50:00,15.94,15.94,15.91,15.93,602100.0,10.7941,10.7941,10.7738,10.7874,602100.0
2006-11-16 15:00:00,15.94,15.95,15.93,15.94,529500.0,10.7941,10.8009,10.7874,10.7941,529500.0
2006-11-16 15:10:00,15.94,15.95,15.94,15.94,701700.0,10.7941,10.8009,10.7941,10.7941,701700.0
2006-11-16 15:20:00,15.94,15.95,15.94,15.95,578100.0,10.7941,10.8009,10.7941,10.8009,578100.0
2006-11-16 15:30:00,15.94,15.96,15.93,15.95,957600.0,10.7941,10.8077,10.7874,10.8009,957600.0
2006-11-16 15:40:00,15.95,15.97,15.95,15.95,1355100.0,10.8009,10.8145,10.8009,10.8009,1355100.0
2006-11-16 15:50:00,15.95,15.97,15.94,15.97,1908600.0,10.8009,10.8145,10.7941,10.8145,1908600.0
2006-11-17 09:30:00,15.92,15.94,15.89,15.91,5453400.0,10.7806,10.7941,10.7603,10.7738,5453400.0
2006-11-17 09:40:00,15.91,15.92,15.88,15.9,866400.0,10.7738,10.7806,10.7535,10.7671,866400.0
2006-11-17 09:50:00,15.9,15.93,15.88,15.9,800700.0,10.7671,10.7874,10.7535,10.7671,800700.0
2006-11-17 10:00:00,15.9,15.9,15.87,15.88,880200.0,10.7671,10.7671,10.7467,10.7535,880200.0
2006-11-17 10:10:00,15.88,15.88,15.86,15.87,863700.0,10.7535,10.7535,10.74,10.7467,863700.0
2006-11-17 10:20:00,15.87,15.9,15.86,15.88,588300.0,10.7467,10.7671,10.74,10.7535,588300.0
2006-11-17 10:30:00,15.88,15.91,15.88,15.9,942900.0,10.7535,10.7738,10.7535,10.7671,942900.0
2006-11-17 10:40:00,15.9,15.91,15.9,15.91,948900.0,10.7671,10.7738,10.7671,10.7738,948900.0
2006-11-17 10:50:00,15.91,15.91,15.9,15.9,887700.0,10.7738,10.7738,10.7671,10.7671,887700.0
2006-11-17 11:00:00,15.91,15.91,15.88,15.88,863400.0,10.7738,10.7738,10.7535,10.7535,863400.0
2006-11-17 11:10:00,15.88,15.9,15.88,15.89,659700.0,10.7535,10.7671,10.7535,10.7603,659700.0
2006-11-17 11:20:00,15.88,15.89,15.88,15.88,734700.0,10.7535,10.7603,10.7535,10.7535,734700.0
2006-11-17 11:30:00,15.88,15.88,15.86,15.87,662700.0,10.7535,10.7535,10.74,10.7467,662700.0
2006-11-17 11:40:00,15.87,15.88,15.87,15.88,318600.0,10.7467,10.7535,10.7467,10.7535,318600.0
2006-11-17 11:50:00,15.88,15.9,15.88,15.9,404400.0,10.7535,10.7671,10.7535,10.7671,404400.0
2006-11-17 12:00:00,15.9,15.9,15.88,15.88,342900.0,10.7671,10.7671,10.7535,10.7535,342900.0
2006-11-17 12:10:00,15.88,15.88,15.87,15.87,554700.0,10.7535,10.7535,10.7467,10.7467,554700.0
2006-11-17 12:20:00,15.87,15.88,15.87,15.87,890700.0,10.7467,10.7535,10.7467,10.7467,890700.0
2006-11-17 12:30:00,15.87,15.89,15.86,15.88,1491600.0,10.7467,10.7603,10.74,10.7535,1491600.0
2006-11-17 12:40:00,15.88,15.88,15.86,15.87,784800.0,10.7535,10.7535,10.74,10.7467,784800.0
2006-11-17 12:50:00,15.87,15.87,15.86,15.86,633600.0,10.7467,10.7467,10.74,10.74,633600.0
2006-11-17 13:00:00,15.86,15.86,15.85,15.85,349200.0,10.74,10.74,10.7332,10.7332,349200.0
2006-11-17 13:10:00,15.85,15.86,15.83,15.84,912900.0,10.7332,10.74,10.7197,10.7264,912900.0
2006-11-17 13:20:00,15.84,15.84,15.8,15.81,1216800.0,10.7264,10.7264,10.6993,10.7061,1216800.0
2006-11-17 13:30:00,15.81,15.82,15.8,15.81,1319700.0,10.7061,10.7129,10.6993,10.7061,1319700.0
2006-11-17 13:40:00,15.81,15.83,15.8,15.81,1378200.0,10.7061,10.7197,10.6993,10.7061,1378200.0
2006-11-17 13:50:00,15.81,15.82,15.81,15.81,1085700.0,10.7061,10.7129,10.7061,10.7061,1085700.0
2006-11-17 14:00:00,15.81,15.82,15.81,15.81,801900.0,10.7061,10.7129,10.7061,10.7061,801900.0
2006-11-17 14:10:00,15.81,15.83,15.81,15.82,1572000.0,10.7061,10.7197,10.7061,10.7129,1572000.0
2006-11-17 14:20:00,15.82,15.82,15.81,15.82,1593300.0,10.7129,10.7129,10.7061,10.7129,1593300.0
2006-11-17 14:30:00,15.82,15.82,15.81,15.81,987300.0,10.7129,10.7129,10.7061,10.7061,987300.0
2006-11-17 14:40:00,15.81,15.84,15.81,15.84,1137000.0,10.7061,10.7264,10.7061,10.7264,1137000.0
2006-11-17 14:50:00,15.84,15.85,15.83,15.83,783900.0,10.7264,10.7332,10.7197,10.7197,783900.0
2006-11-17 15:00:00,15.83,15.85,15.81,15.85,1668300.0,10.7197,10.7332,10.7061,10.7332,1668300.0
2006-11-17 15:10:00,15.85,15.85,15.83,15.83,1312200.0,10.7332,10.7332,10.7197,10.7197,1312200.0
2006-11-17 15:20:00,15.83,15.84,15.82,15.83,1530300.0,10.7197,10.7264,10.7129,10.7197,1530300.0
2006-11-17 15:30:00,15.83,15.84,15.83,15.83,1364400.0,10.7197,10.7264,10.7197,10.7197,1364400.0
2006-11-17 15:40:00,15.83,15.84,15.83,15.84,2052000.0,10.7197,10.7264,10.7197,10.7264,2052000.0
2006-11-17 15:50:00,15.84,15.84,15.83,15.83,2296200.0,10.7264,10.7264,10.7197,10.7197,2296200.0
2006-11-20 09:30:00,15.83,15.86,15.81,15.83,1464900.0,10.7197,10.74,10.7061,10.7197,1464900.0
2006-11-20 09:40:00,15.84,15.87,15.81,15.85,1361400.0,10.7264,10.7467,10.7061,10.7332,1361400.0
2006-11-20 09:50:00,15.85,15.86,15.82,15.83,1126800.0,10.7332,10.74,10.7129,10.7197,1126800.0
2006-11-20 10:00:00,15.84,15.87,15.83,15.85,826200.0,10.7264,10.7467,10.7197,10.7332,826200.0
2006-11-20 10:10:00,15.85,15.89,15.85,15.89,1037100.0,10.7332,10.7603,10.7332,10.7603,1037100.0
2006-11-20 10:20:00,15.89,15.93,15.89,15.92,1444200.0,10.7603,10.7874,10.7603,10.7806,1444200.0
2006-11-20 10:30:00,15.92,15.93,15.92,15.93,1039500.0,10.7806,10.7874,10.7806,10.7874,1039500.0
2006-11-20 10:40:00,15.93,15.95,15.9,15.94,1421700.0,10.7874,10.8009,10.7671,10.7941,1421700.0
2006-11-20 10:50:00,15.94,15.99,15.93,15.99,1276500.0,10.7941,10.828,10.7874,10.828,1276500.0
2006-11-20 11:00:00,15.99,16.06,15.99,16.05,2109600.0,10.828,10.8754,10.828,10.8686,2109600.0
2006-11-20 11:10:00,16.05,16.08,16.04,16.07,1771200.0,10.8686,10.8889,10.8619,10.8822,1771200.0
2006-11-20 11:20:00,16.07,16.08,15.99,16.0,1670400.0,10.8822,10.8889,10.828,10.8348,1670400.0
2006-11-20 11:30:00,16.0,16.0,15.96,15.97,1420200.0,10.8348,10.8348,10.8077,10.8145,1420200.0
2006-11-20 11:40:00,15.97,15.99,15.93,15.98,1690200.0,10.8145,10.828,10.7874,10.8212,1690200.0
2006-11-20 11:50:00,15.98,15.98,15.95,15.95,531000.0,10.8212,10.8212,10.8009,10.8009,531000.0
2006-11-20 12:00:00,15.95,15.95,15.94,15.95,561300.0,10.8009,10.8009,10.7941,10.8009,561300.0
2006-11-20 12:10:00,15.95,15.96,15.94,15.95,510300.0,10.8009,10.8077,10.7941,10.8009,510300.0
2006-11-20 12:20:00,15.95,15.96,15.95,15.96,509700.0,10.8009,10.8077,10.8009,10.8077,509700.0
2006-11-20 12:30:00,15.96,15.96,15.94,15.94,344700.0,10.8077,10.8077,10.7941,10.7941,344700.0
2006-11-20 12:40:00,15.94,16.0,15.83,16.0,601200.0,10.7941,10.8348,10.7197,10.8348,601200.0
2006-11-20 12:50:00,16.0,16.01,15.98,16.0,462300.0,10.8348,10.8415,10.8212,10.8348,462300.0
2006-11-20 13:00:00,16.0,16.02,15.99,16.01,796800.0,10.8348,10.8483,10.828,10.8415,796800.0
2006-11-20 13:10:00,16.01,16.01,15.97,15.99,500700.0,10.8415,10.8415,10.8145,10.828,500700.0
2006-11-20 13:20:00,15.99,16.01,15.98,16.0,285300.0,10.828,10.8415,10.8212,10.8348,285300.0
2006-11-20 13:30:00,16.0,16.01,15.97,15.98,558900.0,10.8348,10.8415,10.8145,10.8212,558900.0
2006-11-20 13:40:00,15.98,16.0,15.98,16.0,433200.0,10.8212,10.8348,10.8212,10.8348,433200.0
2006-11-20 13:50:00,16.0,16.0,15.97,15.97,272100.0,10.8348,10.8348,10.8145,10.8145,272100.0
2006-11-20 14:00:00,15.97,15.98,15.93,15.95,969300.0,10.8145,10.8212,10.7874,10.8009,969300.0
2006-11-20 14:10:00,15.95,15.96,15.94,15.94,500100.0,10.8009,10.8077,10.7941,10.7941,500100.0
2006-11-20 14:20:00,15.94,15.95,15.91,15.91,928500.0,10.7941,10.8009,10.7738,10.7738,928500.0
2006-11-20 14:30:00,15.91,15.93,15.9,15.92,828600.0,10.7738,10.7874,10.7671,10.7806,828600.0
2006-11-20 14:40:00,15.92,15.92,15.9,15.91,618600.0,10.7806,10.7806,10.7671,10.7738,618600.0
2006-11-20 14:50:00,15.91,15.93,15.91,15.93,592500.0,10.7738,10.7874,10.7738,10.7874,592500.0
2006-11-20 15:00:00,15.93,15.95,15.92,15.92,492300.0,10.7874,10.8009,10.7806,10.7806,492300.0
2006-11-20 15:10:00,15.92,15.94,15.92,15.94,704400.0,10.7806,10.7941,10.7806,10.7941,704400.0
2006-11-20 15:20:00,15.93,15.94,15.9,15.9,849000.0,10.7874,10.7941,10.7671,10.7671,849000.0
2006-11-20 15:30:00,15.91,15.93,15.9,15.93,670500.0,10.7738,10.7874,10.7671,10.7874,670500.0
2006-11-20 15:40:00,15.93,15.93,15.9,15.92,1331100.0,10.7874,10.7874,10.7671,10.7806,1331100.0
2006-11-20 15:50:00,15.92,15.93,15.91,15.92,1158900.0,10.7806,10.7874,10.7738,10.7806,1158900.0
2006-11-21 09:30:00,15.92,15.99,15.91,15.94,1116600.0,10.7806,10.828,10.7738,10.7941,1116600.0
2006-11-21 09:40:00,15.94,15.96,15.88,15.88,719400.0,10.7941,10.8077,10.7535,10.7535,719400.0
2006-11-21 09:50:00,15.88,15.91,15.87,15.88,812700.0,10.7535,10.7738,10.7467,10.7535,812700.0
2006-11-21 10:00:00,15.88,15.91,15.87,15.88,645900.0,10.7535,10.7738,10.7467,10.7535,645900.0
2006-11-21 10:10:00,15.88,15.92,15.87,15.91,431100.0,10.7535,10.7806,10.7467,10.7738,431100.0
2006-11-21 10:20:00,15.91,15.93,15.91,15.93,578100.0,10.7738,10.7874,10.7738,10.7874,578100.0
2006-11-21 10:30:00,15.93,15.93,15.91,15.91,343200.0,10.7874,10.7874,10.7738,10.7738,343200.0
2006-11-21 10:40:00,15.91,15.92,15.9,15.92,493800.0,10.7738,10.7806,10.7671,10.7806,493800.0
2006-11-21 10:50:00,15.92,15.92,15.89,15.9,775200.0,10.7806,10.7806,10.7603,10.7671,775200.0
2006-11-21 11:00:00,15.9,15.91,15.89,15.9,534300.0,10.7671,10.7738,10.7603,10.7671,534300.0
2006-11-21 11:10:00,15.9,15.91,15.89,15.9,521700.0,10.7671,10.7738,10.7603,10.7671,521700.0
2006-11-21 11:20:00,15.9,15.92,15.89,15.91,879600.0,10.7671,10.7806,10.7603,10.7738,879600.0
2006-11-21 11:30:00,15.91,15.92,15.91,15.91,570300.0,10.7738,10.7806,10.7738,10.7738,570300.0
2006-11-21 11:40:00,15.91,15.93,15.91,15.92,542100.0,10.7738,10.7874,10.7738,10.7806,542100.0
2006-11-21 11:50:00,15.92,15.93,15.91,15.93,455400.0,10.7806,10.7874,10.7738,10.7874,455400.0
2006-11-21 12:00:00,15.93,15.96,15.92,15.94,562500.0,10.7874,10.8077,10.7806,10.7941,562500.0
2006-11-21 12:10:00,15.94,15.96,15.93,15.95,303600.0,10.7941,10.8077,10.7874,10.8009,303600.0
2006-11-21 12:20:00,15.95,15.98,15.95,15.96,454800.0,10.8009,10.8212,10.8009,10.8077,454800.0
2006-11-21 12:30:00,15.96,15.98,15.96,15.98,518700.0,10.8077,10.8212,10.8077,10.8212,518700.0
2006-11-21 12:40:00,15.98,15.98,15.95,15.97,3444600.0,10.8212,10.8212,10.8009,10.8145,3444600.0
2006-11-21 12:50:00,15.97,15.97,15.94,15.95,561900.0,10.8145,10.8145,10.7941,10.8009,561900.0
2006-11-21 13:00:00,15.95,15.96,15.92,15.93,451800.0,10.8009,10.8077,10.7806,10.7874,451800.0
2006-11-21 13:10:00,15.93,15.95,15.93,15.94,331500.0,10.7874,10.8009,10.7874,10.7941,331500.0
2006-11-21 13:20:00,15.94,15.95,15.92,15.93,305700.0,10.7941,10.8009,10.7806,10.7874,305700.0
2006-11-21 13:30:00,15.93,15.93,15.91,15.92,446700.0,10.7874,10.7874,10.7738,10.7806,446700.0
2006-11-21 13:40:00,15.92,15.94,15.92,15.94,353100.0,10.7806,10.7941,10.7806,10.7941,353100.0
2006-11-21 13:50:00,15.94,15.95,15.93,15.93,440100.0,10.7941,10.8009,10.7874,10.7874,440100.0
2006-11-21 14:00:00,15.93,15.95,15.92,15.93,579900.0,10.7874,10.8009,10.7806,10.7874,579900.0
2006-11-21 14:10:00,15.93,15.94,15.92,15.93,416100.0,10.7874,10.7941,10.7806,10.7874,416100.0
2006-11-21 14:20:00,15.92,15.93,15.92,15.93,389400.0,10.7806,10.7874,10.7806,10.7874,389400.0
2006-11-21 14:30:00,15.93,15.93,15.91,15.92,549900.0,10.7874,10.7874,10.7738,10.7806,549900.0
2006-11-21 14:40:00,15.92,15.93,15.91,15.93,359400.0,10.7806,10.7874,10.7738,10.7874,359400.0
2006-11-21 14:50:00,15.92,15.94,15.92,15.93,1158600.0,10.7806,10.7941,10.7806,10.7874,1158600.0
2006-11-21 15:00:00,15.93,15.94,15.93,15.93,428400.0,10.7874,10.7941,10.7874,10.7874,428400.0
2006-11-21 15:10:00,15.93,15.94,15.93,15.93,482100.0,10.7874,10.7941,10.7874,10.7874,482100.0
2006-11-21 15:20:00,15.93,15.94,15.91,15.91,779700.0,10.7874,10.7941,10.7738,10.7738,779700.0
2006-11-21 15:30:00,15.91,15.92,15.91,15.92,695400.0,10.7738,10.7806,10.7738,10.7806,695400.0
2006-11-21 15:40:00,15.92,15.93,15.9,15.9,946800.0,10.7806,10.7874,10.7671,10.7671,946800.0
2006-11-21 15:50:00,15.9,15.94,15.9,15.93,1088700.0,10.7671,10.7941,10.7671,10.7874,1088700.0
2006-11-22 09:30:00,15.96,16.03,15.94,16.03,1461900.0,10.8077,10.8551,10.7941,10.8551,1461900.0
2006-11-22 09:40:00,16.03,16.05,16.0,16.05,1341000.0,10.8551,10.8686,10.8348,10.8686,1341000.0
2006-11-22 09:50:00,16.04,16.07,16.02,16.06,1716000.0,10.8619,10.8822,10.8483,10.8754,1716000.0
2006-11-22 10:00:00,16.07,16.07,16.02,16.04,1719300.0,10.8822,10.8822,10.8483,10.8619,1719300.0
2006-11-22 10:10:00,16.05,16.05,15.97,15.97,1571100.0,10.8686,10.8686,10.8145,10.8145,1571100.0
2006-11-22 10:20:00,15.97,15.98,15.92,15.94,1267200.0,10.8145,10.8212,10.7806,10.7941,1267200.0
2006-11-22 10:30:00,15.94,15.95,15.93,15.94,1057800.0,10.7941,10.8009,10.7874,10.7941,1057800.0
2006-11-22 10:40:00,15.95,15.98,15.94,15.96,1039800.0,10.8009,10.8212,10.7941,10.8077,1039800.0
2006-11-22 10:50:00,15.96,15.98,15.96,15.96,958200.0,10.8077,10.8212,10.8077,10.8077,958200.0
2006-11-22 11:00:00,15.97,16.01,15.96,16.0,759600.0,10.8145,10.8415,10.8077,10.8348,759600.0
2006-11-22 11:10:00,16.0,16.0,15.98,16.0,442800.0,10.8348,10.8348,10.8212,10.8348,442800.0
2006-11-22 11:20:00,16.0,16.0,15.99,16.0,297900.0,10.8348,10.8348,10.828,10.8348,297900.0
2006-11-22 11:30:00,15.99,16.02,15.99,16.01,516900.0,10.828,10.8483,10.828,10.8415,516900.0
2006-11-22 11:40:00,16.01,16.03,16.01,16.02,670500.0,10.8415,10.8551,10.8415,10.8483,670500.0
2006-11-22 11:50:00,16.02,16.02,16.0,16.01,382200.0,10.8483,10.8483,10.8348,10.8415,382200.0
2006-11-22 12:00:00,16.02,16.02,16.0,16.01,287700.0,10.8483,10.8483,10.8348,10.8415,287700.0
2006-11-22 12:10:00,16.01,16.01,15.99,16.01,525900.0,10.8415,10.8415,10.828,10.8415,525900.0
2006-11-22 12:20:00,16.01,16.01,15.99,16.0,259200.0,10.8415,10.8415,10.828,10.8348,259200.0
2006-11-22 12:30:00,16.0,16.0,15.99,16.0,184800.0,10.8348,10.8348,10.828,10.8348,184800.0
2006-11-22 12:40:00,16.0,16.0,15.99,15.99,259800.0,10.8348,10.8348,10.828,10.828,259800.0
2006-11-22 12:50:00,15.99,16.0,15.98,15.99,356700.0,10.828,10.8348,10.8212,10.828,356700.0
2006-11-22 13:00:00,15.99,15.99,15.98,15.98,199800.0,10.828,10.828,10.8212,10.8212,199800.0
2006-11-22 13:10:00,15.98,15.99,15.98,15.99,262500.0,10.8212,10.828,10.8212,10.828,262500.0
2006-11-22 13:20:00,15.99,15.99,15.99,15.99,145200.0,10.828,10.828,10.828,10.828,145200.0
2006-11-22 13:30:00,15.99,16.0,15.99,15.99,234600.0,10.828,10.8348,10.828,10.828,234600.0
2006-11-22 13:40:00,15.99,16.0,15.99,15.99,181200.0,10.828,10.8348,10.828,10.828,181200.0
2006-11-22 13:50:00,15.99,16.0,15.99,15.99,304500.0,10.828,10.8348,10.828,10.828,304500.0
2006-11-22 14:00:00,15.99,16.0,15.99,15.99,255600.0,10.828,10.8348,10.828,10.828,255600.0
2006-11-22 14:10:00,15.99,15.99,15.97,15.97,601200.0,10.828,10.828,10.8145,10.8145,601200.0
2006-11-22 14:20:00,15.97,15.98,15.95,15.98,546600.0,10.8145,10.8212,10.8009,10.8212,546600.0
2006-11-22 14:30:00,15.98,16.0,15.97,16.0,849600.0,10.8212,10.8348,10.8145,10.8348,849600.0
2006-11-22 14:40:00,16.0,16.01,15.99,16.01,568500.0,10.8348,10.8415,10.828,10.8415,568500.0
2006-11-22 14:50:00,16.01,16.05,15.99,16.05,1090200.0,10.8415,10.8686,10.828,10.8686,1090200.0
2006-11-22 15:00:00,16.05,16.05,16.02,16.03,1192200.0,10.8686,10.8686,10.8483,10.8551,1192200.0
2006-11-22 15:10:00,16.02,16.02,15.98,15.99,732300.0,10.8483,10.8483,10.8212,10.828,732300.0
2006-11-22 15:20:00,15.98,15.99,15.96,15.98,788100.0,10.8212,10.828,10.8077,10.8212,788100.0
2006-11-22 15:30:00,15.98,16.0,15.97,16.0,619500.0,10.8212,10.8348,10.8145,10.8348,619500.0
2006-11-22 15:40:00,16.0,16.0,15.98,15.99,1383000.0,10.8348,10.8348,10.8212,10.828,1383000.0
2006-11-22 15:50:00,15.99,16.02,15.98,16.01,4005000.0,10.828,10.8483,10.8212,10.8415,4005000.0
2006-11-24 09:30:00,15.92,15.93,15.87,15.87,1562700.0,10.7806,10.7874,10.7467,10.7467,1562700.0
2006-11-24 09:40:00,15.87,15.9,15.85,15.88,1349400.0,10.7467,10.7671,10.7332,10.7535,1349400.0
2006-11-24 09:50:00,15.88,15.89,15.87,15.89,533700.0,10.7535,10.7603,10.7467,10.7603,533700.0
2006-11-24 10:00:00,15.89,15.89,15.88,15.88,645900.0,10.7603,10.7603,10.7535,10.7535,645900.0
2006-11-24 10:10:00,15.88,15.93,15.88,15.92,903300.0,10.7535,10.7874,10.7535,10.7806,903300.0
2006-11-24 10:20:00,15.92,15.99,15.92,15.98,881100.0,10.7806,10.828,10.7806,10.8212,881100.0
2006-11-24 10:30:00,15.98,15.99,15.96,15.97,512100.0,10.8212,10.828,10.8077,10.8145,512100.0
2006-11-24 10:40:00,15.97,15.97,15.95,15.96,347400.0,10.8145,10.8145,10.8009,10.8077,347400.0
2006-11-24 10:50:00,15.96,16.0,15.96,15.99,438600.0,10.8077,10.8348,10.8077,10.828,438600.0
2006-11-24 11:00:00,15.99,15.99,15.97,15.98,453600.0,10.828,10.828,10.8145,10.8212,453600.0
2006-11-24 11:10:00,15.98,16.01,15.98,16.01,589800.0,10.8212,10.8415,10.8212,10.8415,589800.0
2006-11-24 11:20:00,16.0,16.01,15.99,15.99,505200.0,10.8348,10.8415,10.828,10.828,505200.0
2006-11-24 11:30:00,15.99,16.01,15.99,16.0,488400.0,10.828,10.8415,10.828,10.8348,488400.0
2006-11-24 11:40:00,16.0,16.01,15.99,16.0,774000.0,10.8348,10.8415,10.828,10.8348,774000.0
2006-11-24 11:50:00,16.0,16.01,15.99,16.0,324600.0,10.8348,10.8415,10.828,10.8348,324600.0
2006-11-24 12:00:00,16.0,16.02,16.0,16.0,438300.0,10.8348,10.8483,10.8348,10.8348,438300.0
2006-11-24 12:10:00,16.0,16.0,15.98,15.98,645000.0,10.8348,10.8348,10.8212,10.8212,645000.0
2006-11-24 12:20:00,15.98,15.99,15.97,15.98,537300.0,10.8212,10.828,10.8145,10.8212,537300.0
2006-11-24 12:30:00,15.98,15.99,15.95,15.96,850500.0,10.8212,10.828,10.8009,10.8077,850500.0
2006-11-24 12:40:00,15.96,15.96,15.95,15.95,648600.0,10.8077,10.8077,10.8009,10.8009,648600.0
2006-11-24 12:50:00,15.96,15.98,15.95,15.96,1165800.0,10.8077,10.8212,10.8009,10.8077,1165800.0
2006-11-24 13:00:00,15.97,15.97,15.96,15.97,519000.0,10.8145,10.8145,10.8077,10.8145,519000.0
2006-11-24 13:10:00,15.96,15.96,15.92,15.92,1200.0,10.8077,10.8077,10.7806,10.7806,1200.0
2006-11-24 13:20:00,15.92,15.92,15.92,15.92,300.0,10.7806,10.7806,10.7806,10.7806,300.0
2006-11-24 13:30:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:40:00,15.92,15.92,15.92,15.92,0.0,10.7806,10.7806,10.7806,10.7806,0.0
2006-11-24 13:50:00,15.93,15.93,15.93,15.93,300.0,10.7874,10.7874,10.7874,10.7874,300.0
2006-11-24 14:00:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:10:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:20:00,15.93,15.93,15.93,15.93,0.0,10.7874,10.7874,10.7874,10.7874,0.0
2006-11-24 14:30:00,15.92,15.97,15.92,15.92,11400.0,10.7806,10.8145,10.7806,10.7806,11400.0
2006-11-24 14:40:00,15.86,15.86,15.84,15.84,3600.0,10.74,10.74,10.7264,10.7264,3600.0
2006-11-24 14:50:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:00:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:10:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:20:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:30:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:40:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-24 15:50:00,15.84,15.84,15.84,15.84,0.0,10.7264,10.7264,10.7264,10.7264,0.0
2006-11-27 09:30:00,15.81,15.9,15.77,15.8,2829900.0,10.7061,10.7671,10.679,10.6993,2829900.0
2006-11-27 09:40:00,15.79,15.83,15.74,15.75,2522700.0,10.6926,10.7197,10.6587,10.6655,2522700.0
2006-11-27 09:50:00,15.75,15.75,15.68,15.68,3351600.0,10.6655,10.6655,10.6181,10.6181,3351600.0
2006-11-27 10:00:00,15.68,15.69,15.62,15.62,5255400.0,10.6181,10.6248,10.5774,10.5774,5255400.0
2006-11-27 10:10:00,15.62,15.65,15.58,15.64,3862500.0,10.5774,10.5978,10.5504,10.591,3862500.0
2006-11-27 10:20:00,15.64,15.65,15.6,15.62,1584000.0,10.591,10.5978,10.5639,10.5774,1584000.0
2006-11-27 10:30:00,15.62,15.68,15.62,15.67,2659500.0,10.5774,10.6181,10.5774,10.6113,2659500.0
2006-11-27 10:40:00,15.67,15.67,15.63,15.64,2262300.0,10.6113,10.6113,10.5842,10.591,2262300.0
2006-11-27 10:50:00,15.64,15.69,15.63,15.68,1302900.0,10.591,10.6248,10.5842,10.6181,1302900.0
2006-11-27 11:00:00,15.68,15.72,15.66,15.69,1818900.0,10.6181,10.6452,10.6045,10.6248,1818900.0
2006-11-27 11:10:00,15.68,15.69,15.62,15.66,2113200.0,10.6181,10.6248,10.5774,10.6045,2113200.0
2006-11-27 11:20:00,15.67,15.68,15.65,15.67,1074900.0,10.6113,10.6181,10.5978,10.6113,1074900.0
2006-11-27 11:30:00,15.67,15.7,15.66,15.68,986700.0,10.6113,10.6316,10.6045,10.6181,986700.0
2006-11-27 11:40:00,15.68,15.7,15.68,15.69,1341300.0,10.6181,10.6316,10.6181,10.6248,1341300.0
2006-11-27 11:50:00,15.69,15.7,15.68,15.68,1073100.0,10.6248,10.6316,10.6181,10.6181,1073100.0
2006-11-27 12:00:00,15.68,15.69,15.67,15.69,738000.0,10.6181,10.6248,10.6113,10.6248,738000.0
2006-11-27 12:10:00,15.69,15.7,15.68,15.69,638700.0,10.6248,10.6316,10.6181,10.6248,638700.0
2006-11-27 12:20:00,15.69,15.7,15.67,15.67,652200.0,10.6248,10.6316,10.6113,10.6113,652200.0
2006-11-27 12:30:00,15.67,15.67,15.6,15.6,2048100.0,10.6113,10.6113,10.5639,10.5639,2048100.0
2006-11-27 12:40:00,15.6,15.62,15.6,15.61,842100.0,10.5639,10.5774,10.5639,10.5707,842100.0
2006-11-27 12:50:00,15.61,15.62,15.59,15.6,831300.0,10.5707,10.5774,10.5571,10.5639,831300.0
2006-11-27 13:00:00,15.6,15.61,15.59,15.6,1317000.0,10.5639,10.5707,10.5571,10.5639,1317000.0
2006-11-27 13:10:00,15.61,15.61,15.59,15.61,1458900.0,10.5707,10.5707,10.5571,10.5707,1458900.0
2006-11-27 13:20:00,15.6,15.63,15.59,15.63,742800.0,10.5639,10.5842,10.5571,10.5842,742800.0
2006-11-27 13:30:00,15.63,15.64,15.6,15.61,871800.0,10.5842,10.591,10.5639,10.5707,871800.0
2006-11-27 13:40:00,15.61,15.63,15.6,15.61,703200.0,10.5707,10.5842,10.5639,10.5707,703200.0
2006-11-27 13:50:00,15.61,15.61,15.57,15.58,1215900.0,10.5707,10.5707,10.5436,10.5504,1215900.0
2006-11-27 14:00:00,15.58,15.6,15.55,15.56,1502400.0,10.5504,10.5639,10.53,10.5368,1502400.0
2006-11-27 14:10:00,15.56,15.57,15.54,15.57,2216400.0,10.5368,10.5436,10.5233,10.5436,2216400.0
2006-11-27 14:20:00,15.57,15.57,15.54,15.56,920700.0,10.5436,10.5436,10.5233,10.5368,920700.0
2006-11-27 14:30:00,15.56,15.57,15.54,15.56,1132200.0,10.5368,10.5436,10.5233,10.5368,1132200.0
2006-11-27 14:40:00,15.56,15.56,15.52,15.54,2134500.0,10.5368,10.5368,10.5097,10.5233,2134500.0
2006-11-27 14:50:00,15.55,15.57,15.54,15.54,1616100.0,10.53,10.5436,10.5233,10.5233,1616100.0
2006-11-27 15:00:00,15.54,15.55,15.52,15.53,1428900.0,10.5233,10.53,10.5097,10.5165,1428900.0
2006-11-27 15:10:00,15.53,15.56,15.52,15.54,1674300.0,10.5165,10.5368,10.5097,10.5233,1674300.0
2006-11-27 15:20:00,15.54,15.58,15.54,15.56,1714800.0,10.5233,10.5504,10.5233,10.5368,1714800.0
2006-11-27 15:30:00,15.56,15.57,15.54,15.54,1758600.0,10.5368,10.5436,10.5233,10.5233,1758600.0
2006-11-27 15:40:00,15.54,15.55,15.52,15.54,2705700.0,10.5233,10.53,10.5097,10.5233,2705700.0
2006-11-27 15:50:00,15.54,15.56,15.52,15.53,3392700.0,10.5233,10.5368,10.5097,10.5165,3392700.0
2006-11-28 09:30:00,15.51,15.62,15.51,15.54,2115900.0,10.503,10.5774,10.503,10.5233,2115900.0
2006-11-28 09:40:00,15.54,15.58,15.51,15.51,2193600.0,10.5233,10.5504,10.503,10.503,2193600.0
2006-11-28 09:50:00,15.51,15.58,15.51,15.57,2322300.0,10.503,10.5504,10.503,10.5436,2322300.0
2006-11-28 10:00:00,15.57,15.58,15.51,15.53,1556400.0,10.5436,10.5504,10.503,10.5165,1556400.0
2006-11-28 10:10:00,15.52,15.54,15.5,15.5,1684800.0,10.5097,10.5233,10.4962,10.4962,1684800.0
2006-11-28 10:20:00,15.5,15.56,15.49,15.55,1607400.0,10.4962,10.5368,10.4894,10.53,1607400.0
2006-11-28 10:30:00,15.54,15.57,15.53,15.55,1320000.0,10.5233,10.5436,10.5165,10.53,1320000.0
2006-11-28 10:40:00,15.55,15.57,15.54,15.55,1108500.0,10.53,10.5436,10.5233,10.53,1108500.0
2006-11-28 10:50:00,15.55,15.55,15.51,15.52,1254900.0,10.53,10.53,10.503,10.5097,1254900.0
2006-11-28 11:00:00,15.52,15.53,15.5,15.5,1083900.0,10.5097,10.5165,10.4962,10.4962,1083900.0
2006-11-28 11:10:00,15.5,15.54,15.5,15.53,945600.0,10.4962,10.5233,10.4962,10.5165,945600.0
2006-11-28 11:20:00,15.53,15.53,15.52,15.52,533400.0,10.5165,10.5165,10.5097,10.5097,533400.0
2006-11-28 11:30:00,15.52,15.55,15.52,15.55,727500.0,10.5097,10.53,10.5097,10.53,727500.0
2006-11-28 11:40:00,15.55,15.56,15.51,15.52,1358100.0,10.53,10.5368,10.503,10.5097,1358100.0
2006-11-28 11:50:00,15.52,15.54,15.52,15.52,490500.0,10.5097,10.5233,10.5097,10.5097,490500.0
2006-11-28 12:00:00,15.52,15.53,15.51,15.53,590100.0,10.5097,10.5165,10.503,10.5165,590100.0
2006-11-28 12:10:00,15.53,15.54,15.52,15.53,402000.0,10.5165,10.5233,10.5097,10.5165,402000.0
2006-11-28 12:20:00,15.53,15.55,15.52,15.54,562200.0,10.5165,10.53,10.5097,10.5233,562200.0
2006-11-28 12:30:00,15.54,15.54,15.5,15.54,1428000.0,10.5233,10.5233,10.4962,10.5233,1428000.0
2006-11-28 12:40:00,15.54,15.54,15.51,15.52,714900.0,10.5233,10.5233,10.503,10.5097,714900.0
2006-11-28 12:50:00,15.53,15.54,15.52,15.53,501600.0,10.5165,10.5233,10.5097,10.5165,501600.0
2006-11-28 13:00:00,15.53,15.57,15.52,15.56,857100.0,10.5165,10.5436,10.5097,10.5368,857100.0
2006-11-28 13:10:00,15.56,15.58,15.53,15.54,551700.0,10.5368,10.5504,10.5165,10.5233,551700.0
2006-11-28 13:20:00,15.53,15.55,15.51,15.53,516300.0,10.5165,10.53,10.503,10.5165,516300.0
2006-11-28 13:30:00,15.53,15.55,15.53,15.55,396000.0,10.5165,10.53,10.5165,10.53,396000.0
2006-11-28 13:40:00,15.55,15.55,15.54,15.54,438300.0,10.53,10.53,10.5233,10.5233,438300.0
2006-11-28 13:50:00,15.54,15.56,15.54,15.55,369000.0,10.5233,10.5368,10.5233,10.53,369000.0
2006-11-28 14:00:00,15.55,15.56,15.54,15.56,353400.0,10.53,10.5368,10.5233,10.5368,353400.0
2006-11-28 14:10:00,15.56,15.57,15.55,15.56,794100.0,10.5368,10.5436,10.53,10.5368,794100.0
2006-11-28 14:20:00,15.56,15.59,15.55,15.59,814500.0,10.5368,10.5571,10.53,10.5571,814500.0
2006-11-28 14:30:00,15.59,15.6,15.58,15.59,683700.0,10.5571,10.5639,10.5504,10.5571,683700.0
2006-11-28 14:40:00,15.59,15.6,15.57,15.57,687900.0,10.5571,10.5639,10.5436,10.5436,687900.0
2006-11-28 14:50:00,15.57,15.59,15.57,15.58,597600.0,10.5436,10.5571,10.5436,10.5504,597600.0
2006-11-28 15:00:00,15.58,15.58,15.57,15.58,1012800.0,10.5504,10.5504,10.5436,10.5504,1012800.0
2006-11-28 15:10:00,15.58,15.61,15.55,15.6,1429500.0,10.5504,10.5707,10.53,10.5639,1429500.0
2006-11-28 15:20:00,15.6,15.62,15.58,15.59,1077900.0,10.5639,10.5774,10.5504,10.5571,1077900.0
2006-11-28 15:30:00,15.59,15.61,15.58,15.61,862500.0,10.5571,10.5707,10.5504,10.5707,862500.0
2006-11-28 15:40:00,15.61,15.63,15.6,15.61,1756800.0,10.5707,10.5842,10.5639,10.5707,1756800.0
2006-11-28 15:50:00,15.61,15.61,15.57,15.57,1392000.0,10.5707,10.5707,10.5436,10.5436,1392000.0
2006-11-29 09:30:00,15.63,15.63,15.59,15.6,1097100.0,10.5842,10.5842,10.5571,10.5639,1097100.0
2006-11-29 09:40:00,15.6,15.62,15.54,15.6,1054800.0,10.5639,10.5774,10.5233,10.5639,1054800.0
2006-11-29 09:50:00,15.6,15.63,15.59,15.59,942300.0,10.5639,10.5842,10.5571,10.5571,942300.0
2006-11-29 10:00:00,15.59,15.71,15.57,15.7,1609200.0,10.5571,10.6384,10.5436,10.6316,1609200.0
2006-11-29 10:10:00,15.7,15.73,15.65,15.67,1424400.0,10.6316,10.6519,10.5978,10.6113,1424400.0
2006-11-29 10:20:00,15.67,15.7,15.67,15.7,749400.0,10.6113,10.6316,10.6113,10.6316,749400.0
2006-11-29 10:30:00,15.7,15.72,15.68,15.7,2057100.0,10.6316,10.6452,10.6181,10.6316,2057100.0
2006-11-29 10:40:00,15.7,15.72,15.69,15.71,879000.0,10.6316,10.6452,10.6248,10.6384,879000.0
2006-11-29 10:50:00,15.71,15.71,15.69,15.71,910500.0,10.6384,10.6384,10.6248,10.6384,910500.0
2006-11-29 11:00:00,15.7,15.75,15.7,15.75,1065300.0,10.6316,10.6655,10.6316,10.6655,1065300.0
2006-11-29 11:10:00,15.75,15.78,15.74,15.76,1525800.0,10.6655,10.6858,10.6587,10.6722,1525800.0
2006-11-29 11:20:00,15.76,15.76,15.68,15.68,975900.0,10.6722,10.6722,10.6181,10.6181,975900.0
2006-11-29 11:30:00,15.68,15.73,15.68,15.73,969900.0,10.6181,10.6519,10.6181,10.6519,969900.0
2006-11-29 11:40:00,15.73,15.76,15.72,15.73,921300.0,10.6519,10.6722,10.6452,10.6519,921300.0
2006-11-29 11:50:00,15.73,15.73,15.71,15.71,683100.0,10.6519,10.6519,10.6384,10.6384,683100.0
2006-11-29 12:00:00,15.71,15.71,15.68,15.68,518700.0,10.6384,10.6384,10.6181,10.6181,518700.0
2006-11-29 12:10:00,15.68,15.69,15.67,15.67,391800.0,10.6181,10.6248,10.6113,10.6113,391800.0
2006-11-29 12:20:00,15.67,15.67,15.63,15.64,458700.0,10.6113,10.6113,10.5842,10.591,458700.0
2006-11-29 12:30:00,15.63,15.65,15.63,15.64,612000.0,10.5842,10.5978,10.5842,10.591,612000.0
2006-11-29 12:40:00,15.64,15.67,15.64,15.66,390900.0,10.591,10.6113,10.591,10.6045,390900.0
2006-11-29 12:50:00,15.66,15.67,15.66,15.67,492600.0,10.6045,10.6113,10.6045,10.6113,492600.0
2006-11-29 13:00:00,15.67,15.67,15.66,15.66,428400.0,10.6113,10.6113,10.6045,10.6045,428400.0
2006-11-29 13:10:00,15.66,15.66,15.65,15.65,573900.0,10.6045,10.6045,10.5978,10.5978,573900.0
2006-11-29 13:20:00,15.65,15.66,15.62,15.63,529800.0,10.5978,10.6045,10.5774,10.5842,529800.0
2006-11-29 13:30:00,15.63,15.63,15.59,15.61,864000.0,10.5842,10.5842,10.5571,10.5707,864000.0
2006-11-29 13:40:00,15.61,15.63,15.59,15.62,793800.0,10.5707,10.5842,10.5571,10.5774,793800.0
2006-11-29 13:50:00,15.62,15.63,15.59,15.62,608700.0,10.5774,10.5842,10.5571,10.5774,608700.0
2006-11-29 14:00:00,15.62,15.64,15.61,15.62,754500.0,10.5774,10.591,10.5707,10.5774,754500.0
2006-11-29 14:10:00,15.62,15.62,15.61,15.62,328800.0,10.5774,10.5774,10.5707,10.5774,328800.0
2006-11-29 14:20:00,15.62,15.63,15.58,15.58,460500.0,10.5774,10.5842,10.5504,10.5504,460500.0
2006-11-29 14:30:00,15.58,15.64,15.58,15.63,666000.0,10.5504,10.591,10.5504,10.5842,666000.0
2006-11-29 14:40:00,15.63,15.65,15.63,15.65,759300.0,10.5842,10.5978,10.5842,10.5978,759300.0
2006-11-29 14:50:00,15.65,15.69,15.64,15.68,785400.0,10.5978,10.6248,10.591,10.6181,785400.0
2006-11-29 15:00:00,15.68,15.7,15.68,15.7,766200.0,10.6181,10.6316,10.6181,10.6316,766200.0
2006-11-29 15:10:00,15.7,15.71,15.67,15.68,733200.0,10.6316,10.6384,10.6113,10.6181,733200.0
2006-11-29 15:20:00,15.68,15.69,15.66,15.67,506100.0,10.6181,10.6248,10.6045,10.6113,506100.0
2006-11-29 15:30:00,15.67,15.69,15.66,15.67,686100.0,10.6113,10.6248,10.6045,10.6113,686100.0
2006-11-29 15:40:00,15.67,15.68,15.65,15.65,1433400.0,10.6113,10.6181,10.5978,10.5978,1433400.0
2006-11-29 15:50:00,15.66,15.66,15.62,15.63,3153600.0,10.6045,10.6045,10.5774,10.5842,3153600.0
2006-11-30 09:30:00,15.5,15.53,15.47,15.5,2701800.0,10.4962,10.5165,10.4759,10.4962,2701800.0
2006-11-30 09:40:00,15.5,15.52,15.47,15.52,1932600.0,10.4962,10.5097,10.4759,10.5097,1932600.0
2006-11-30 09:50:00,15.52,15.58,15.51,15.52,2259000.0,10.5097,10.5504,10.503,10.5097,2259000.0
2006-11-30 10:00:00,15.52,15.52,15.48,15.48,2422500.0,10.5097,10.5097,10.4826,10.4826,2422500.0
2006-11-30 10:10:00,15.48,15.49,15.46,15.46,1500000.0,10.4826,10.4894,10.4691,10.4691,1500000.0
2006-11-30 10:20:00,15.46,15.46,15.41,15.45,2776200.0,10.4691,10.4691,10.4352,10.4623,2776200.0
2006-11-30 10:30:00,15.45,15.46,15.4,15.4,2883900.0,10.4623,10.4691,10.4285,10.4285,2883900.0
2006-11-30 10:40:00,15.4,15.41,15.36,15.36,2901000.0,10.4285,10.4352,10.4014,10.4014,2901000.0
2006-11-30 10:50:00,15.36,15.4,15.36,15.4,2166000.0,10.4014,10.4285,10.4014,10.4285,2166000.0
2006-11-30 11:00:00,15.4,15.4,15.37,15.38,1272900.0,10.4285,10.4285,10.4082,10.4149,1272900.0
2006-11-30 11:10:00,15.38,15.39,15.36,15.36,1835100.0,10.4149,10.4217,10.4014,10.4014,1835100.0
2006-11-30 11:20:00,15.36,15.37,15.34,15.36,2643600.0,10.4014,10.4082,10.3878,10.4014,2643600.0
2006-11-30 11:30:00,15.36,15.41,15.36,15.4,1738200.0,10.4014,10.4352,10.4014,10.4285,1738200.0
2006-11-30 11:40:00,15.4,15.4,15.38,15.39,1216800.0,10.4285,10.4285,10.4149,10.4217,1216800.0
2006-11-30 11:50:00,15.39,15.42,15.38,15.42,930300.0,10.4217,10.442,10.4149,10.442,930300.0
2006-11-30 12:00:00,15.42,15.43,15.41,15.41,1317000.0,10.442,10.4488,10.4352,10.4352,1317000.0
2006-11-30 12:10:00,15.41,15.42,15.37,15.38,892800.0,10.4352,10.442,10.4082,10.4149,892800.0
2006-11-30 12:20:00,15.38,15.41,15.38,15.41,894000.0,10.4149,10.4352,10.4149,10.4352,894000.0
2006-11-30 12:30:00,15.4,15.42,15.39,15.39,953400.0,10.4285,10.442,10.4217,10.4217,953400.0
2006-11-30 12:40:00,15.39,15.39,15.37,15.37,754500.0,10.4217,10.4217,10.4082,10.4082,754500.0
2006-11-30 12:50:00,15.37,15.38,15.36,15.36,1319100.0,10.4082,10.4149,10.4014,10.4014,1319100.0
2006-11-30 13:00:00,15.36,15.38,15.35,15.37,965400.0,10.4014,10.4149,10.3946,10.4082,965400.0
2006-11-30 13:10:00,15.37,15.42,15.37,15.42,759600.0,10.4082,10.442,10.4082,10.442,759600.0
2006-11-30 13:20:00,15.42,15.45,15.41,15.45,987600.0,10.442,10.4623,10.4352,10.4623,987600.0
2006-11-30 13:30:00,15.45,15.47,15.43,15.44,1147500.0,10.4623,10.4759,10.4488,10.4556,1147500.0
2006-11-30 13:40:00,15.44,15.45,15.42,15.43,752100.0,10.4556,10.4623,10.442,10.4488,752100.0
2006-11-30 13:50:00,15.43,15.47,15.42,15.44,826500.0,10.4488,10.4759,10.442,10.4556,826500.0
2006-11-30 14:00:00,15.43,15.45,15.42,15.43,849300.0,10.4488,10.4623,10.442,10.4488,849300.0
2006-11-30 14:10:00,15.43,15.43,15.41,15.41,772500.0,10.4488,10.4488,10.4352,10.4352,772500.0
2006-11-30 14:20:00,15.41,15.42,15.39,15.39,1450800.0,10.4352,10.442,10.4217,10.4217,1450800.0
2006-11-30 14:30:00,15.39,15.43,15.39,15.42,1134900.0,10.4217,10.4488,10.4217,10.442,1134900.0
2006-11-30 14:40:00,15.43,15.45,15.42,15.44,543300.0,10.4488,10.4623,10.442,10.4556,543300.0
2006-11-30 14:50:00,15.44,15.45,15.42,15.45,794700.0,10.4556,10.4623,10.442,10.4623,794700.0
2006-11-30 15:00:00,15.45,15.47,15.44,15.47,1197900.0,10.4623,10.4759,10.4556,10.4759,1197900.0
2006-11-30 15:10:00,15.47,15.49,15.46,15.47,1240200.0,10.4759,10.4894,10.4691,10.4759,1240200.0
2006-11-30 15:20:00,15.47,15.5,15.46,15.5,2582100.0,10.4759,10.4962,10.4691,10.4962,2582100.0
2006-11-30 15:30:00,15.5,15.5,15.47,15.48,2202300.0,10.4962,10.4962,10.4759,10.4826,2202300.0
2006-11-30 15:40:00,15.48,15.48,15.41,15.41,3201600.0,10.4826,10.4826,10.4352,10.4352,3201600.0
2006-11-30 15:50:00,15.41,15.41,15.35,15.37,6708900.0,10.4352,10.4352,10.3946,10.4082,6708900.0
2006-12-01 09:30:00,15.33,15.37,15.3,15.33,3683700.0,10.3811,10.4082,10.3607,10.3811,3683700.0
2006-12-01 09:40:00,15.33,15.34,15.27,15.28,3386100.0,10.3811,10.3878,10.3404,10.3472,3386100.0
2006-12-01 09:50:00,15.28,15.29,15.24,15.24,2469000.0,10.3472,10.354,10.3201,10.3201,2469000.0
2006-12-01 10:00:00,15.24,15.24,15.14,15.15,3998400.0,10.3201,10.3201,10.2524,10.2592,3998400.0
2006-12-01 10:10:00,15.15,15.22,15.15,15.17,2232600.0,10.2592,10.3066,10.2592,10.2727,2232600.0
2006-12-01 10:20:00,15.17,15.18,15.15,15.17,3384000.0,10.2727,10.2795,10.2592,10.2727,3384000.0
2006-12-01 10:30:00,15.17,15.2,15.17,15.19,2394300.0,10.2727,10.293,10.2727,10.2863,2394300.0
2006-12-01 10:40:00,15.19,15.19,15.15,15.15,2840400.0,10.2863,10.2863,10.2592,10.2592,2840400.0
2006-12-01 10:50:00,15.15,15.16,15.14,15.15,1663500.0,10.2592,10.2659,10.2524,10.2592,1663500.0
2006-12-01 11:00:00,15.15,15.2,15.15,15.19,1912800.0,10.2592,10.293,10.2592,10.2863,1912800.0
2006-12-01 11:10:00,15.19,15.23,15.19,15.22,1321200.0,10.2863,10.3133,10.2863,10.3066,1321200.0
2006-12-01 11:20:00,15.22,15.22,15.19,15.22,987000.0,10.3066,10.3066,10.2863,10.3066,987000.0
2006-12-01 11:30:00,15.22,15.22,15.2,15.22,851100.0,10.3066,10.3066,10.293,10.3066,851100.0
2006-12-01 11:40:00,15.22,15.57,15.22,15.28,1716600.0,10.3066,10.5436,10.3066,10.3472,1716600.0
2006-12-01 11:50:00,15.28,15.33,15.28,15.31,1877400.0,10.3472,10.3811,10.3472,10.3675,1877400.0
2006-12-01 12:00:00,15.31,15.32,15.25,15.26,1109700.0,10.3675,10.3743,10.3269,10.3337,1109700.0
2006-12-01 12:10:00,15.26,15.29,15.26,15.29,1051200.0,10.3337,10.354,10.3337,10.354,1051200.0
2006-12-01 12:20:00,15.29,15.3,15.27,15.28,847500.0,10.354,10.3607,10.3404,10.3472,847500.0
2006-12-01 12:30:00,15.27,15.29,15.26,15.28,551100.0,10.3404,10.354,10.3337,10.3472,551100.0
2006-12-01 12:40:00,15.28,15.28,15.25,15.26,678900.0,10.3472,10.3472,10.3269,10.3337,678900.0
2006-12-01 12:50:00,15.25,15.26,15.24,15.25,756900.0,10.3269,10.3337,10.3201,10.3269,756900.0
2006-12-01 13:00:00,15.25,15.25,15.2,15.22,1485000.0,10.3269,10.3269,10.293,10.3066,1485000.0
2006-12-01 13:10:00,15.22,15.23,15.21,15.22,467400.0,10.3066,10.3133,10.2998,10.3066,467400.0
2006-12-01 13:20:00,15.22,15.23,15.21,15.22,999300.0,10.3066,10.3133,10.2998,10.3066,999300.0
2006-12-01 13:30:00,15.22,15.22,15.19,15.2,1313700.0,10.3066,10.3066,10.2863,10.293,1313700.0
2006-12-01 13:40:00,15.2,15.25,15.2,15.24,690300.0,10.293,10.3269,10.293,10.3201,690300.0
2006-12-01 13:50:00,15.24,15.25,15.22,15.24,1264200.0,10.3201,10.3269,10.3066,10.3201,1264200.0
2006-12-01 14:00:00,15.24,15.24,15.21,15.21,1533000.0,10.3201,10.3201,10.2998,10.2998,1533000.0
2006-12-01 14:10:00,15.21,15.22,15.18,15.18,3234300.0,10.2998,10.3066,10.2795,10.2795,3234300.0
2006-12-01 14:20:00,15.18,15.22,15.18,15.2,1195200.0,10.2795,10.3066,10.2795,10.293,1195200.0
2006-12-01 14:30:00,15.2,15.2,15.16,15.17,1936200.0,10.293,10.293,10.2659,10.2727,1936200.0
2006-12-01 14:40:00,15.17,15.19,15.16,15.19,1572300.0,10.2727,10.2863,10.2659,10.2863,1572300.0
2006-12-01 14:50:00,15.18,15.2,15.18,15.19,785400.0,10.2795,10.293,10.2795,10.2863,785400.0
2006-12-01 15:00:00,15.18,15.24,15.18,15.23,1571700.0,10.2795,10.3201,10.2795,10.3133,1571700.0
2006-12-01 15:10:00,15.23,15.24,15.22,15.22,1643400.0,10.3133,10.3201,10.3066,10.3066,1643400.0
2006-12-01 15:20:00,15.23,15.24,15.22,15.23,1185600.0,10.3133,10.3201,10.3066,10.3133,1185600.0
2006-12-01 15:30:00,15.23,15.24,15.22,15.23,1810800.0,10.3133,10.3201,10.3066,10.3133,1810800.0
2006-12-01 15:40:00,15.23,15.26,15.23,15.26,1732200.0,10.3133,10.3337,10.3133,10.3337,1732200.0
2006-12-01 15:50:00,15.26,15.31,15.26,15.3,2961600.0,10.3337,10.3675,10.3337,10.3607,2961600.0
2006-12-04 09:30:00,15.42,15.42,15.31,15.35,1660200.0,10.442,10.442,10.3675,10.3946,1660200.0
2006-12-04 09:40:00,15.35,15.35,15.32,15.33,972300.0,10.3946,10.3946,10.3743,10.3811,972300.0
2006-12-04 09:50:00,15.33,15.36,15.32,15.34,1028700.0,10.3811,10.4014,10.3743,10.3878,1028700.0
2006-12-04 10:00:00,15.34,15.38,15.34,15.38,1559700.0,10.3878,10.4149,10.3878,10.4149,1559700.0
2006-12-04 10:10:00,15.37,15.37,15.34,15.35,924000.0,10.4082,10.4082,10.3878,10.3946,924000.0
2006-12-04 10:20:00,15.35,15.37,15.34,15.35,1378500.0,10.3946,10.4082,10.3878,10.3946,1378500.0
2006-12-04 10:30:00,15.35,15.37,15.34,15.36,997200.0,10.3946,10.4082,10.3878,10.4014,997200.0
2006-12-04 10:40:00,15.35,15.36,15.33,15.34,1459500.0,10.3946,10.4014,10.3811,10.3878,1459500.0
2006-12-04 10:50:00,15.34,15.35,15.33,15.34,829500.0,10.3878,10.3946,10.3811,10.3878,829500.0
2006-12-04 11:00:00,15.33,15.35,15.33,15.34,676200.0,10.3811,10.3946,10.3811,10.3878,676200.0
2006-12-04 11:10:00,15.34,15.41,15.34,15.39,1710300.0,10.3878,10.4352,10.3878,10.4217,1710300.0
2006-12-04 11:20:00,15.39,15.41,15.36,15.37,1194300.0,10.4217,10.4352,10.4014,10.4082,1194300.0
2006-12-04 11:30:00,15.37,15.42,15.37,15.41,1260300.0,10.4082,10.442,10.4082,10.4352,1260300.0
2006-12-04 11:40:00,15.4,15.42,15.39,15.41,644700.0,10.4285,10.442,10.4217,10.4352,644700.0
2006-12-04 11:50:00,15.41,15.43,15.4,15.43,1052700.0,10.4352,10.4488,10.4285,10.4488,1052700.0
2006-12-04 12:00:00,15.43,15.45,15.43,15.44,1146000.0,10.4488,10.4623,10.4488,10.4556,1146000.0
2006-12-04 12:10:00,15.44,15.44,15.42,15.43,690000.0,10.4556,10.4556,10.442,10.4488,690000.0
2006-12-04 12:20:00,15.43,15.44,15.42,15.43,624000.0,10.4488,10.4556,10.442,10.4488,624000.0
2006-12-04 12:30:00,15.43,15.46,15.43,15.46,704700.0,10.4488,10.4691,10.4488,10.4691,704700.0
2006-12-04 12:40:00,15.46,15.46,15.43,15.43,1192800.0,10.4691,10.4691,10.4488,10.4488,1192800.0
2006-12-04 12:50:00,15.43,15.46,15.42,15.43,688500.0,10.4488,10.4691,10.442,10.4488,688500.0
2006-12-04 13:00:00,15.43,15.45,15.43,15.44,828900.0,10.4488,10.4623,10.4488,10.4556,828900.0
2006-12-04 13:10:00,15.44,15.44,15.41,15.42,446100.0,10.4556,10.4556,10.4352,10.442,446100.0
2006-12-04 13:20:00,15.42,15.44,15.42,15.43,662400.0,10.442,10.4556,10.442,10.4488,662400.0
2006-12-04 13:30:00,15.43,15.48,15.43,15.45,860400.0,10.4488,10.4826,10.4488,10.4623,860400.0
2006-12-04 13:40:00,15.44,15.49,15.44,15.48,1461600.0,10.4556,10.4894,10.4556,10.4826,1461600.0
2006-12-04 13:50:00,15.48,15.49,15.47,15.48,755100.0,10.4826,10.4894,10.4759,10.4826,755100.0
2006-12-04 14:00:00,15.48,15.49,15.47,15.47,873000.0,10.4826,10.4894,10.4759,10.4759,873000.0
2006-12-04 14:10:00,15.48,15.5,15.48,15.5,1507800.0,10.4826,10.4962,10.4826,10.4962,1507800.0
2006-12-04 14:20:00,15.5,15.5,15.47,15.48,1120800.0,10.4962,10.4962,10.4759,10.4826,1120800.0
2006-12-04 14:30:00,15.47,15.49,15.46,15.46,764700.0,10.4759,10.4894,10.4691,10.4691,764700.0
2006-12-04 14:40:00,15.46,15.48,15.46,15.47,806400.0,10.4691,10.4826,10.4691,10.4759,806400.0
2006-12-04 14:50:00,15.48,15.49,15.47,15.49,759000.0,10.4826,10.4894,10.4759,10.4894,759000.0
2006-12-04 15:00:00,15.48,15.49,15.45,15.46,861300.0,10.4826,10.4894,10.4623,10.4691,861300.0
2006-12-04 15:10:00,15.46,15.46,15.44,15.44,1434000.0,10.4691,10.4691,10.4556,10.4556,1434000.0
2006-12-04 15:20:00,15.44,15.44,15.42,15.42,617700.0,10.4556,10.4556,10.442,10.442,617700.0
2006-12-04 15:30:00,15.42,15.44,15.41,15.43,1537500.0,10.442,10.4556,10.4352,10.4488,1537500.0
2006-12-04 15:40:00,15.43,15.46,15.42,15.43,1656600.0,10.4488,10.4691,10.442,10.4488,1656600.0
2006-12-04 15:50:00,15.43,15.44,15.42,15.43,1837500.0,10.4488,10.4556,10.442,10.4488,1837500.0
2006-12-05 09:30:00,15.42,15.43,15.36,15.4,1256700.0,10.442,10.4488,10.4014,10.4285,1256700.0
2006-12-05 09:40:00,15.4,15.41,15.36,15.37,1191300.0,10.4285,10.4352,10.4014,10.4082,1191300.0
2006-12-05 09:50:00,15.37,15.44,15.37,15.4,991200.0,10.4082,10.4556,10.4082,10.4285,991200.0
2006-12-05 10:00:00,15.41,15.44,15.4,15.42,1723500.0,10.4352,10.4556,10.4285,10.442,1723500.0
2006-12-05 10:10:00,15.42,15.46,15.4,15.46,1874100.0,10.442,10.4691,10.4285,10.4691,1874100.0
2006-12-05 10:20:00,15.46,15.47,15.42,15.42,1156500.0,10.4691,10.4759,10.442,10.442,1156500.0
2006-12-05 10:30:00,15.42,15.43,15.38,15.42,1829700.0,10.442,10.4488,10.4149,10.442,1829700.0
2006-12-05 10:40:00,15.42,15.43,15.39,15.43,712200.0,10.442,10.4488,10.4217,10.4488,712200.0
2006-12-05 10:50:00,15.43,15.45,15.42,15.44,590400.0,10.4488,10.4623,10.442,10.4556,590400.0
2006-12-05 11:00:00,15.45,15.46,15.44,15.45,875700.0,10.4623,10.4691,10.4556,10.4623,875700.0
2006-12-05 11:10:00,15.45,15.46,15.44,15.46,657900.0,10.4623,10.4691,10.4556,10.4691,657900.0
2006-12-05 11:20:00,15.46,15.48,15.45,15.45,712200.0,10.4691,10.4826,10.4623,10.4623,712200.0
2006-12-05 11:30:00,15.45,15.47,15.44,15.46,412800.0,10.4623,10.4759,10.4556,10.4691,412800.0
2006-12-05 11:40:00,15.46,15.47,15.44,15.45,504000.0,10.4691,10.4759,10.4556,10.4623,504000.0
2006-12-05 11:50:00,15.44,15.45,15.42,15.42,618300.0,10.4556,10.4623,10.442,10.442,618300.0
2006-12-05 12:00:00,15.42,15.42,15.39,15.4,805200.0,10.442,10.442,10.4217,10.4285,805200.0
2006-12-05 12:10:00,15.4,15.42,15.39,15.42,626700.0,10.4285,10.442,10.4217,10.442,626700.0
2006-12-05 12:20:00,15.42,15.42,15.41,15.42,562200.0,10.442,10.442,10.4352,10.442,562200.0
2006-12-05 12:30:00,15.42,15.43,15.41,15.42,365400.0,10.442,10.4488,10.4352,10.442,365400.0
2006-12-05 12:40:00,15.42,15.42,15.41,15.41,488700.0,10.442,10.442,10.4352,10.4352,488700.0
2006-12-05 12:50:00,15.41,15.43,15.41,15.42,427800.0,10.4352,10.4488,10.4352,10.442,427800.0
2006-12-05 13:00:00,15.42,15.43,15.42,15.43,270300.0,10.442,10.4488,10.442,10.4488,270300.0
2006-12-05 13:10:00,15.43,15.44,15.43,15.44,395100.0,10.4488,10.4556,10.4488,10.4556,395100.0
2006-12-05 13:20:00,15.44,15.44,15.42,15.43,540300.0,10.4556,10.4556,10.442,10.4488,540300.0
2006-12-05 13:30:00,15.44,15.45,15.43,15.43,303600.0,10.4556,10.4623,10.4488,10.4488,303600.0
2006-12-05 13:40:00,15.43,15.45,15.43,15.44,309600.0,10.4488,10.4623,10.4488,10.4556,309600.0
2006-12-05 13:50:00,15.44,15.44,15.41,15.43,443700.0,10.4556,10.4556,10.4352,10.4488,443700.0
2006-12-05 14:00:00,15.43,15.43,15.41,15.43,399600.0,10.4488,10.4488,10.4352,10.4488,399600.0
2006-12-05 14:10:00,15.43,15.45,15.43,15.45,840600.0,10.4488,10.4623,10.4488,10.4623,840600.0
2006-12-05 14:20:00,15.45,15.47,15.44,15.47,745500.0,10.4623,10.4759,10.4556,10.4759,745500.0
2006-12-05 14:30:00,15.47,15.48,15.47,15.48,839700.0,10.4759,10.4826,10.4759,10.4826,839700.0
2006-12-05 14:40:00,15.48,15.49,15.47,15.47,534600.0,10.4826,10.4894,10.4759,10.4759,534600.0
2006-12-05 14:50:00,15.47,15.48,15.47,15.47,456300.0,10.4759,10.4826,10.4759,10.4759,456300.0
2006-12-05 15:00:00,15.47,15.48,15.45,15.46,831900.0,10.4759,10.4826,10.4623,10.4691,831900.0
2006-12-05 15:10:00,15.46,15.47,15.44,15.47,853500.0,10.4691,10.4759,10.4556,10.4759,853500.0
2006-12-05 15:20:00,15.47,15.49,15.47,15.49,774600.0,10.4759,10.4894,10.4759,10.4894,774600.0
2006-12-05 15:30:00,15.49,15.5,15.47,15.49,1054500.0,10.4894,10.4962,10.4759,10.4894,1054500.0
2006-12-05 15:40:00,15.49,15.52,15.49,15.51,1293900.0,10.4894,10.5097,10.4894,10.503,1293900.0
2006-12-05 15:50:00,15.51,15.51,15.49,15.51,1387800.0,10.503,10.503,10.4894,10.503,1387800.0
2006-12-06 09:30:00,15.5,15.5,15.47,15.5,717000.0,10.4962,10.4962,10.4759,10.4962,717000.0
2006-12-06 09:40:00,15.5,15.57,15.49,15.54,891300.0,10.4962,10.5436,10.4894,10.5233,891300.0
2006-12-06 09:50:00,15.54,15.58,15.54,15.58,1005600.0,10.5233,10.5504,10.5233,10.5504,1005600.0
2006-12-06 10:00:00,15.58,15.58,15.54,15.55,960300.0,10.5504,10.5504,10.5233,10.53,960300.0
2006-12-06 10:10:00,15.55,15.55,15.51,15.53,1091400.0,10.53,10.53,10.503,10.5165,1091400.0
2006-12-06 10:20:00,15.53,15.53,15.45,15.51,1848600.0,10.5165,10.5165,10.4623,10.503,1848600.0
2006-12-06 10:30:00,15.51,15.52,15.47,15.48,816900.0,10.503,10.5097,10.4759,10.4826,816900.0
2006-12-06 10:40:00,15.48,15.52,15.47,15.5,537000.0,10.4826,10.5097,10.4759,10.4962,537000.0
2006-12-06 10:50:00,15.5,15.5,15.46,15.47,671100.0,10.4962,10.4962,10.4691,10.4759,671100.0
2006-12-06 11:00:00,15.48,15.51,15.47,15.5,492000.0,10.4826,10.503,10.4759,10.4962,492000.0
2006-12-06 11:10:00,15.5,15.5,15.49,15.5,711900.0,10.4962,10.4962,10.4894,10.4962,711900.0
2006-12-06 11:20:00,15.5,15.54,15.49,15.53,659400.0,10.4962,10.5233,10.4894,10.5165,659400.0
2006-12-06 11:30:00,15.53,15.54,15.51,15.52,513300.0,10.5165,10.5233,10.503,10.5097,513300.0
2006-12-06 11:40:00,15.52,15.52,15.48,15.49,677700.0,10.5097,10.5097,10.4826,10.4894,677700.0
2006-12-06 11:50:00,15.49,15.5,15.48,15.49,290400.0,10.4894,10.4962,10.4826,10.4894,290400.0
2006-12-06 12:00:00,15.49,15.51,15.48,15.5,670200.0,10.4894,10.503,10.4826,10.4962,670200.0
2006-12-06 12:10:00,15.5,15.5,15.49,15.5,316500.0,10.4962,10.4962,10.4894,10.4962,316500.0
2006-12-06 12:20:00,15.5,15.5,15.48,15.48,358200.0,10.4962,10.4962,10.4826,10.4826,358200.0
2006-12-06 12:30:00,15.49,15.49,15.48,15.49,289200.0,10.4894,10.4894,10.4826,10.4894,289200.0
2006-12-06 12:40:00,15.49,15.5,15.47,15.48,489000.0,10.4894,10.4962,10.4759,10.4826,489000.0
2006-12-06 12:50:00,15.48,15.49,15.47,15.49,393600.0,10.4826,10.4894,10.4759,10.4894,393600.0
2006-12-06 13:00:00,15.48,15.51,15.48,15.5,504300.0,10.4826,10.503,10.4826,10.4962,504300.0
2006-12-06 13:10:00,15.5,15.51,15.49,15.5,312000.0,10.4962,10.503,10.4894,10.4962,312000.0
2006-12-06 13:20:00,15.51,15.52,15.5,15.51,289500.0,10.503,10.5097,10.4962,10.503,289500.0
2006-12-06 13:30:00,15.51,15.52,15.49,15.5,252900.0,10.503,10.5097,10.4894,10.4962,252900.0
2006-12-06 13:40:00,15.49,15.52,15.49,15.5,411000.0,10.4894,10.5097,10.4894,10.4962,411000.0
2006-12-06 13:50:00,15.5,15.52,15.49,15.52,313500.0,10.4962,10.5097,10.4894,10.5097,313500.0
2006-12-06 14:00:00,15.52,15.52,15.51,15.51,861900.0,10.5097,10.5097,10.503,10.503,861900.0
2006-12-06 14:10:00,15.51,15.52,15.5,15.51,372600.0,10.503,10.5097,10.4962,10.503,372600.0
2006-12-06 14:20:00,15.51,15.52,15.5,15.51,358500.0,10.503,10.5097,10.4962,10.503,358500.0
2006-12-06 14:30:00,15.51,15.52,15.5,15.51,456000.0,10.503,10.5097,10.4962,10.503,456000.0
2006-12-06 14:40:00,15.51,15.52,15.5,15.51,416400.0,10.503,10.5097,10.4962,10.503,416400.0
2006-12-06 14:50:00,15.51,15.53,15.5,15.5,814500.0,10.503,10.5165,10.4962,10.4962,814500.0
2006-12-06 15:00:00,15.5,15.51,15.49,15.5,829200.0,10.4962,10.503,10.4894,10.4962,829200.0
2006-12-06 15:10:00,15.5,15.51,15.48,15.48,832200.0,10.4962,10.503,10.4826,10.4826,832200.0
2006-12-06 15:20:00,15.48,15.5,15.47,15.48,892200.0,10.4826,10.4962,10.4759,10.4826,892200.0
2006-12-06 15:30:00,15.49,15.49,15.47,15.49,1308300.0,10.4894,10.4894,10.4759,10.4894,1308300.0
2006-12-06 15:40:00,15.49,15.51,15.48,15.51,1288200.0,10.4894,10.503,10.4826,10.503,1288200.0
2006-12-06 15:50:00,15.5,15.53,15.5,15.51,1093500.0,10.4962,10.5165,10.4962,10.503,1093500.0
2006-12-07 09:30:00,15.57,15.59,15.53,15.57,1418700.0,10.5436,10.5571,10.5165,10.5436,1418700.0
2006-12-07 09:40:00,15.57,15.58,15.53,15.55,1085100.0,10.5436,10.5504,10.5165,10.53,1085100.0
2006-12-07 09:50:00,15.55,15.58,15.54,15.55,2095500.0,10.53,10.5504,10.5233,10.53,2095500.0
2006-12-07 10:00:00,15.55,15.57,15.53,15.56,1640100.0,10.53,10.5436,10.5165,10.5368,1640100.0
2006-12-07 10:10:00,15.56,15.59,15.55,15.59,1100400.0,10.5368,10.5571,10.53,10.5571,1100400.0
2006-12-07 10:20:00,15.59,15.6,15.55,15.56,1113600.0,10.5571,10.5639,10.53,10.5368,1113600.0
2006-12-07 10:30:00,15.56,15.57,15.55,15.55,503400.0,10.5368,10.5436,10.53,10.53,503400.0
2006-12-07 10:40:00,15.55,15.55,15.53,15.54,1720200.0,10.53,10.53,10.5165,10.5233,1720200.0
2006-12-07 10:50:00,15.54,15.56,15.53,15.55,670500.0,10.5233,10.5368,10.5165,10.53,670500.0
2006-12-07 11:00:00,15.55,15.57,15.55,15.57,500100.0,10.53,10.5436,10.53,10.5436,500100.0
2006-12-07 11:10:00,15.56,15.57,15.54,15.55,579900.0,10.5368,10.5436,10.5233,10.53,579900.0
2006-12-07 11:20:00,15.55,15.56,15.53,15.55,589200.0,10.53,10.5368,10.5165,10.53,589200.0
2006-12-07 11:30:00,15.55,15.56,15.54,15.54,317700.0,10.53,10.5368,10.5233,10.5233,317700.0
2006-12-07 11:40:00,15.54,15.55,15.53,15.55,596100.0,10.5233,10.53,10.5165,10.53,596100.0
2006-12-07 11:50:00,15.55,15.56,15.53,15.55,2020500.0,10.53,10.5368,10.5165,10.53,2020500.0
2006-12-07 12:00:00,15.55,15.55,15.53,15.54,693000.0,10.53,10.53,10.5165,10.5233,693000.0
2006-12-07 12:10:00,15.54,15.55,15.53,15.54,417600.0,10.5233,10.53,10.5165,10.5233,417600.0
2006-12-07 12:20:00,15.54,15.54,15.53,15.54,1234200.0,10.5233,10.5233,10.5165,10.5233,1234200.0
2006-12-07 12:30:00,15.53,15.54,15.53,15.54,1623900.0,10.5165,10.5233,10.5165,10.5233,1623900.0
2006-12-07 12:40:00,15.54,15.54,15.52,15.53,558900.0,10.5233,10.5233,10.5097,10.5165,558900.0
2006-12-07 12:50:00,15.53,15.54,15.52,15.54,249600.0,10.5165,10.5233,10.5097,10.5233,249600.0
2006-12-07 13:00:00,15.54,15.54,15.53,15.53,382500.0,10.5233,10.5233,10.5165,10.5165,382500.0
2006-12-07 13:10:00,15.54,15.54,15.53,15.54,381600.0,10.5233,10.5233,10.5165,10.5233,381600.0
2006-12-07 13:20:00,15.53,15.54,15.53,15.54,366600.0,10.5165,10.5233,10.5165,10.5233,366600.0
2006-12-07 13:30:00,15.54,15.54,15.52,15.52,300900.0,10.5233,10.5233,10.5097,10.5097,300900.0
2006-12-07 13:40:00,15.52,15.53,15.51,15.53,605100.0,10.5097,10.5165,10.503,10.5165,605100.0
2006-12-07 13:50:00,15.52,15.53,15.52,15.52,260100.0,10.5097,10.5165,10.5097,10.5097,260100.0
2006-12-07 14:00:00,15.53,15.53,15.51,15.52,1065000.0,10.5165,10.5165,10.503,10.5097,1065000.0
2006-12-07 14:10:00,15.52,15.52,15.5,15.5,804900.0,10.5097,10.5097,10.4962,10.4962,804900.0
2006-12-07 14:20:00,15.5,15.51,15.49,15.51,448200.0,10.4962,10.503,10.4894,10.503,448200.0
2006-12-07 14:30:00,15.51,15.51,15.49,15.49,411600.0,10.503,10.503,10.4894,10.4894,411600.0
2006-12-07 14:40:00,15.5,15.5,15.48,15.5,674700.0,10.4962,10.4962,10.4826,10.4962,674700.0
2006-12-07 14:50:00,15.5,15.5,15.49,15.49,687900.0,10.4962,10.4962,10.4894,10.4894,687900.0
2006-12-07 15:00:00,15.49,15.51,15.48,15.5,1109100.0,10.4894,10.503,10.4826,10.4962,1109100.0
2006-12-07 15:10:00,15.5,15.5,15.47,15.48,2387400.0,10.4962,10.4962,10.4759,10.4826,2387400.0
2006-12-07 15:20:00,15.48,15.49,15.46,15.47,2072400.0,10.4826,10.4894,10.4691,10.4759,2072400.0
2006-12-07 15:30:00,15.47,15.49,15.45,15.48,1858800.0,10.4759,10.4894,10.4623,10.4826,1858800.0
2006-12-07 15:40:00,15.48,15.49,15.46,15.47,872700.0,10.4826,10.4894,10.4691,10.4759,872700.0
2006-12-07 15:50:00,15.47,15.49,15.46,15.47,1431000.0,10.4759,10.4894,10.4691,10.4759,1431000.0
2006-12-08 09:30:00,15.43,15.51,15.42,15.47,1334100.0,10.4488,10.503,10.442,10.4759,1334100.0
2006-12-08 09:40:00,15.47,15.52,15.47,15.5,1661400.0,10.4759,10.5097,10.4759,10.4962,1661400.0
2006-12-08 09:50:00,15.5,15.51,15.49,15.5,656100.0,10.4962,10.503,10.4894,10.4962,656100.0
2006-12-08 10:00:00,15.5,15.5,15.45,15.49,1338600.0,10.4962,10.4962,10.4623,10.4894,1338600.0
2006-12-08 10:10:00,15.49,15.51,15.48,15.49,1392000.0,10.4894,10.503,10.4826,10.4894,1392000.0
2006-12-08 10:20:00,15.49,15.5,15.47,15.49,1175400.0,10.4894,10.4962,10.4759,10.4894,1175400.0
2006-12-08 10:30:00,15.49,15.49,15.47,15.47,868200.0,10.4894,10.4894,10.4759,10.4759,868200.0
2006-12-08 10:40:00,15.47,15.5,15.46,15.47,573000.0,10.4759,10.4962,10.4691,10.4759,573000.0
2006-12-08 10:50:00,15.48,15.48,15.46,15.47,687900.0,10.4826,10.4826,10.4691,10.4759,687900.0
2006-12-08 11:00:00,15.46,15.49,15.46,15.49,439200.0,10.4691,10.4894,10.4691,10.4894,439200.0
2006-12-08 11:10:00,15.48,15.5,15.47,15.5,611400.0,10.4826,10.4962,10.4759,10.4962,611400.0
2006-12-08 11:20:00,15.5,15.52,15.49,15.51,613500.0,10.4962,10.5097,10.4894,10.503,613500.0
2006-12-08 11:30:00,15.52,15.54,15.51,15.52,1449000.0,10.5097,10.5233,10.503,10.5097,1449000.0
2006-12-08 11:40:00,15.52,15.52,15.49,15.5,597600.0,10.5097,10.5097,10.4894,10.4962,597600.0
2006-12-08 11:50:00,15.5,15.51,15.49,15.51,630900.0,10.4962,10.503,10.4894,10.503,630900.0
2006-12-08 12:00:00,15.51,15.53,15.51,15.52,435600.0,10.503,10.5165,10.503,10.5097,435600.0
2006-12-08 12:10:00,15.52,15.53,15.49,15.5,388800.0,10.5097,10.5165,10.4894,10.4962,388800.0
2006-12-08 12:20:00,15.5,15.52,15.5,15.51,207900.0,10.4962,10.5097,10.4962,10.503,207900.0
2006-12-08 12:30:00,15.51,15.52,15.5,15.5,439800.0,10.503,10.5097,10.4962,10.4962,439800.0
2006-12-08 12:40:00,15.5,15.52,15.5,15.52,116700.0,10.4962,10.5097,10.4962,10.5097,116700.0
2006-12-08 12:50:00,15.52,15.52,15.51,15.51,229800.0,10.5097,10.5097,10.503,10.503,229800.0
2006-12-08 13:00:00,15.51,15.52,15.51,15.51,210600.0,10.503,10.5097,10.503,10.503,210600.0
2006-12-08 13:10:00,15.51,15.52,15.5,15.51,282600.0,10.503,10.5097,10.4962,10.503,282600.0
2006-12-08 13:20:00,15.51,15.51,15.5,15.5,394500.0,10.503,10.503,10.4962,10.4962,394500.0
2006-12-08 13:30:00,15.5,15.5,15.49,15.5,329400.0,10.4962,10.4962,10.4894,10.4962,329400.0
2006-12-08 13:40:00,15.5,15.5,15.48,15.5,673200.0,10.4962,10.4962,10.4826,10.4962,673200.0
2006-12-08 13:50:00,15.5,15.5,15.48,15.5,2392500.0,10.4962,10.4962,10.4826,10.4962,2392500.0
2006-12-08 14:00:00,15.5,15.51,15.49,15.5,874200.0,10.4962,10.503,10.4894,10.4962,874200.0
2006-12-08 14:10:00,15.5,15.5,15.5,15.5,388200.0,10.4962,10.4962,10.4962,10.4962,388200.0
2006-12-08 14:20:00,15.5,15.5,15.49,15.49,1533300.0,10.4962,10.4962,10.4894,10.4894,1533300.0
2006-12-08 14:30:00,15.49,15.5,15.49,15.49,278400.0,10.4894,10.4962,10.4894,10.4894,278400.0
2006-12-08 14:40:00,15.49,15.5,15.49,15.49,360000.0,10.4894,10.4962,10.4894,10.4894,360000.0
2006-12-08 14:50:00,15.49,15.5,15.49,15.5,648300.0,10.4894,10.4962,10.4894,10.4962,648300.0
2006-12-08 15:00:00,15.5,15.5,15.48,15.48,681000.0,10.4962,10.4962,10.4826,10.4826,681000.0
2006-12-08 15:10:00,15.49,15.5,15.48,15.49,541800.0,10.4894,10.4962,10.4826,10.4894,541800.0
2006-12-08 15:20:00,15.49,15.5,15.48,15.49,786600.0,10.4894,10.4962,10.4826,10.4894,786600.0
2006-12-08 15:30:00,15.49,15.5,15.48,15.48,1107900.0,10.4894,10.4962,10.4826,10.4826,1107900.0
2006-12-08 15:40:00,15.49,15.49,15.43,15.43,1240200.0,10.4894,10.4894,10.4488,10.4488,1240200.0
2006-12-08 15:50:00,15.43,15.46,15.43,15.44,2221500.0,10.4488,10.4691,10.4488,10.4556,2221500.0
2006-12-11 09:30:00,15.48,15.48,15.42,15.45,1768800.0,10.4826,10.4826,10.442,10.4623,1768800.0
2006-12-11 09:40:00,15.45,15.45,15.4,15.4,1615800.0,10.4623,10.4623,10.4285,10.4285,1615800.0
2006-12-11 09:50:00,15.4,15.45,15.4,15.45,980400.0,10.4285,10.4623,10.4285,10.4623,980400.0
2006-12-11 10:00:00,15.45,15.46,15.43,15.44,1004400.0,10.4623,10.4691,10.4488,10.4556,1004400.0
2006-12-11 10:10:00,15.44,15.45,15.42,15.42,1526100.0,10.4556,10.4623,10.442,10.442,1526100.0
2006-12-11 10:20:00,15.43,15.43,15.39,15.39,1326600.0,10.4488,10.4488,10.4217,10.4217,1326600.0
2006-12-11 10:30:00,15.39,15.42,15.37,15.39,1955400.0,10.4217,10.442,10.4082,10.4217,1955400.0
2006-12-11 10:40:00,15.39,15.4,15.37,15.39,657300.0,10.4217,10.4285,10.4082,10.4217,657300.0
2006-12-11 10:50:00,15.39,15.4,15.37,15.39,2100000.0,10.4217,10.4285,10.4082,10.4217,2100000.0
2006-12-11 11:00:00,15.39,15.4,15.38,15.38,1153800.0,10.4217,10.4285,10.4149,10.4149,1153800.0
2006-12-11 11:10:00,15.38,15.39,15.37,15.37,1275600.0,10.4149,10.4217,10.4082,10.4082,1275600.0
2006-12-11 11:20:00,15.37,15.38,15.36,15.36,1096200.0,10.4082,10.4149,10.4014,10.4014,1096200.0
2006-12-11 11:30:00,15.37,15.37,15.36,15.36,435000.0,10.4082,10.4082,10.4014,10.4014,435000.0
2006-12-11 11:40:00,15.37,15.37,15.35,15.35,1143900.0,10.4082,10.4082,10.3946,10.3946,1143900.0
2006-12-11 11:50:00,15.35,15.36,15.34,15.35,810300.0,10.3946,10.4014,10.3878,10.3946,810300.0
2006-12-11 12:00:00,15.35,15.37,15.33,15.34,1182900.0,10.3946,10.4082,10.3811,10.3878,1182900.0
2006-12-11 12:10:00,15.33,15.34,15.32,15.32,1529400.0,10.3811,10.3878,10.3743,10.3743,1529400.0
2006-12-11 12:20:00,15.32,15.34,15.31,15.33,1102500.0,10.3743,10.3878,10.3675,10.3811,1102500.0
2006-12-11 12:30:00,15.33,15.34,15.31,15.31,1004400.0,10.3811,10.3878,10.3675,10.3675,1004400.0
2006-12-11 12:40:00,15.31,15.34,15.31,15.34,656100.0,10.3675,10.3878,10.3675,10.3878,656100.0
2006-12-11 12:50:00,15.34,15.35,15.33,15.34,777900.0,10.3878,10.3946,10.3811,10.3878,777900.0
2006-12-11 13:00:00,15.34,15.35,15.33,15.34,823200.0,10.3878,10.3946,10.3811,10.3878,823200.0
2006-12-11 13:10:00,15.34,15.39,15.34,15.37,1293000.0,10.3878,10.4217,10.3878,10.4082,1293000.0
2006-12-11 13:20:00,15.36,15.4,15.36,15.37,1108500.0,10.4014,10.4285,10.4014,10.4082,1108500.0
2006-12-11 13:30:00,15.36,15.37,15.34,15.35,827400.0,10.4014,10.4082,10.3878,10.3946,827400.0
2006-12-11 13:40:00,15.35,15.36,15.34,15.35,582600.0,10.3946,10.4014,10.3878,10.3946,582600.0
2006-12-11 13:50:00,15.35,15.36,15.34,15.34,480300.0,10.3946,10.4014,10.3878,10.3878,480300.0
2006-12-11 14:00:00,15.34,15.35,15.34,15.34,697800.0,10.3878,10.3946,10.3878,10.3878,697800.0
2006-12-11 14:10:00,15.34,15.34,15.33,15.33,919500.0,10.3878,10.3878,10.3811,10.3811,919500.0
2006-12-11 14:20:00,15.34,15.35,15.33,15.34,858000.0,10.3878,10.3946,10.3811,10.3878,858000.0
2006-12-11 14:30:00,15.34,15.35,15.33,15.35,937500.0,10.3878,10.3946,10.3811,10.3946,937500.0
2006-12-11 14:40:00,15.35,15.35,15.33,15.34,791100.0,10.3946,10.3946,10.3811,10.3878,791100.0
2006-12-11 14:50:00,15.34,15.35,15.33,15.34,1205100.0,10.3878,10.3946,10.3811,10.3878,1205100.0
2006-12-11 15:00:00,15.34,15.34,15.33,15.34,1339200.0,10.3878,10.3878,10.3811,10.3878,1339200.0
2006-12-11 15:10:00,15.33,15.37,15.33,15.36,1517100.0,10.3811,10.4082,10.3811,10.4014,1517100.0
2006-12-11 15:20:00,15.36,15.37,15.35,15.35,1344900.0,10.4014,10.4082,10.3946,10.3946,1344900.0
2006-12-11 15:30:00,15.35,15.36,15.34,15.35,1007400.0,10.3946,10.4014,10.3878,10.3946,1007400.0
2006-12-11 15:40:00,15.35,15.35,15.34,15.34,1647600.0,10.3946,10.3946,10.3878,10.3878,1647600.0
2006-12-11 15:50:00,15.34,15.35,15.33,15.33,2277600.0,10.3878,10.3946,10.3811,10.3811,2277600.0
2006-12-12 09:30:00,15.31,15.36,15.29,15.32,1770000.0,10.3675,10.4014,10.354,10.3743,1770000.0
2006-12-12 09:40:00,15.32,15.36,15.29,15.36,1125900.0,10.3743,10.4014,10.354,10.4014,1125900.0
2006-12-12 09:50:00,15.37,15.39,15.34,15.36,1332000.0,10.4082,10.4217,10.3878,10.4014,1332000.0
2006-12-12 10:00:00,15.36,15.36,15.31,15.32,1218900.0,10.4014,10.4014,10.3675,10.3743,1218900.0
2006-12-12 10:10:00,15.32,15.32,15.3,15.3,1182900.0,10.3743,10.3743,10.3607,10.3607,1182900.0
2006-12-12 10:20:00,15.3,15.31,15.27,15.28,1915800.0,10.3607,10.3675,10.3404,10.3472,1915800.0
2006-12-12 10:30:00,15.28,15.28,15.27,15.27,819000.0,10.3472,10.3472,10.3404,10.3404,819000.0
2006-12-12 10:40:00,15.27,15.27,15.26,15.27,1269600.0,10.3404,10.3404,10.3337,10.3404,1269600.0
2006-12-12 10:50:00,15.27,15.28,15.27,15.27,1002900.0,10.3404,10.3472,10.3404,10.3404,1002900.0
2006-12-12 11:00:00,15.27,15.27,15.26,15.26,877500.0,10.3404,10.3404,10.3337,10.3337,877500.0
2006-12-12 11:10:00,15.26,15.27,15.26,15.27,1114200.0,10.3337,10.3404,10.3337,10.3404,1114200.0
2006-12-12 11:20:00,15.27,15.3,15.27,15.3,611700.0,10.3404,10.3607,10.3404,10.3607,611700.0
2006-12-12 11:30:00,15.3,15.32,15.28,15.28,1158300.0,10.3607,10.3743,10.3472,10.3472,1158300.0
2006-12-12 11:40:00,15.28,15.28,15.26,15.27,920100.0,10.3472,10.3472,10.3337,10.3404,920100.0
2006-12-12 11:50:00,15.27,15.27,15.26,15.27,771000.0,10.3404,10.3404,10.3337,10.3404,771000.0
2006-12-12 12:00:00,15.26,15.27,15.24,15.24,1348500.0,10.3337,10.3404,10.3201,10.3201,1348500.0
2006-12-12 12:10:00,15.24,15.25,15.22,15.23,1934100.0,10.3201,10.3269,10.3066,10.3133,1934100.0
2006-12-12 12:20:00,15.23,15.23,15.19,15.2,1869900.0,10.3133,10.3133,10.2863,10.293,1869900.0
2006-12-12 12:30:00,15.2,15.22,15.2,15.21,1451400.0,10.293,10.3066,10.293,10.2998,1451400.0
2006-12-12 12:40:00,15.21,15.25,15.2,15.24,1123200.0,10.2998,10.3269,10.293,10.3201,1123200.0
2006-12-12 12:50:00,15.24,15.25,15.23,15.25,620400.0,10.3201,10.3269,10.3133,10.3269,620400.0
2006-12-12 13:00:00,15.25,15.25,15.23,15.24,1634400.0,10.3269,10.3269,10.3133,10.3201,1634400.0
2006-12-12 13:10:00,15.24,15.24,15.23,15.24,545100.0,10.3201,10.3201,10.3133,10.3201,545100.0
2006-12-12 13:20:00,15.24,15.24,15.22,15.23,739500.0,10.3201,10.3201,10.3066,10.3133,739500.0
2006-12-12 13:30:00,15.23,15.25,15.23,15.25,1043400.0,10.3133,10.3269,10.3133,10.3269,1043400.0
2006-12-12 13:40:00,15.25,15.26,15.23,15.23,525000.0,10.3269,10.3337,10.3133,10.3133,525000.0
2006-12-12 13:50:00,15.24,15.24,15.23,15.24,998400.0,10.3201,10.3201,10.3133,10.3201,998400.0
2006-12-12 14:00:00,15.24,15.24,15.23,15.24,688800.0,10.3201,10.3201,10.3133,10.3201,688800.0
2006-12-12 14:10:00,15.24,15.25,15.22,15.24,1522500.0,10.3201,10.3269,10.3066,10.3201,1522500.0
2006-12-12 14:20:00,15.25,15.27,15.24,15.24,1707900.0,10.3269,10.3404,10.3201,10.3201,1707900.0
2006-12-12 14:30:00,15.24,15.25,15.2,15.21,1377300.0,10.3201,10.3269,10.293,10.2998,1377300.0
2006-12-12 14:40:00,15.21,15.22,15.2,15.22,819000.0,10.2998,10.3066,10.293,10.3066,819000.0
2006-12-12 14:50:00,15.22,15.23,15.21,15.22,909600.0,10.3066,10.3133,10.2998,10.3066,909600.0
2006-12-12 15:00:00,15.22,15.24,15.22,15.22,3377400.0,10.3066,10.3201,10.3066,10.3066,3377400.0
2006-12-12 15:10:00,15.22,15.23,15.21,15.22,1010100.0,10.3066,10.3133,10.2998,10.3066,1010100.0
2006-12-12 15:20:00,15.22,15.23,15.21,15.23,668400.0,10.3066,10.3133,10.2998,10.3133,668400.0
2006-12-12 15:30:00,15.23,15.24,15.22,15.23,1646400.0,10.3133,10.3201,10.3066,10.3133,1646400.0
2006-12-12 15:40:00,15.23,15.24,15.21,15.22,2241000.0,10.3133,10.3201,10.2998,10.3066,2241000.0
2006-12-12 15:50:00,15.22,15.25,15.2,15.22,3227100.0,10.3066,10.3269,10.293,10.3066,3227100.0
2006-12-13 09:30:00,15.3,15.31,15.28,15.31,2650200.0,10.3986,10.4054,10.385,10.4054,2650200.0
2006-12-13 09:40:00,15.31,15.33,15.3,15.31,1932000.0,10.4054,10.4189,10.3986,10.4054,1932000.0
2006-12-13 09:50:00,15.31,15.33,15.31,15.32,2187600.0,10.4054,10.4189,10.4054,10.4122,2187600.0
2006-12-13 10:00:00,15.32,15.33,15.29,15.29,1682100.0,10.4122,10.4189,10.3918,10.3918,1682100.0
2006-12-13 10:10:00,15.29,15.34,15.27,15.32,2340900.0,10.3918,10.4257,10.3782,10.4122,2340900.0
2006-12-13 10:20:00,15.32,15.34,15.32,15.34,1906200.0,10.4122,10.4257,10.4122,10.4257,1906200.0
2006-12-13 10:30:00,15.33,15.34,15.27,15.29,2160600.0,10.4189,10.4257,10.3782,10.3918,2160600.0
2006-12-13 10:40:00,15.28,15.33,15.28,15.29,1203300.0,10.385,10.4189,10.385,10.3918,1203300.0
2006-12-13 10:50:00,15.29,15.33,15.29,15.33,1071000.0,10.3918,10.4189,10.3918,10.4189,1071000.0
2006-12-13 11:00:00,15.33,15.33,15.31,15.31,716400.0,10.4189,10.4189,10.4054,10.4054,716400.0
2006-12-13 11:10:00,15.32,15.32,15.31,15.32,907200.0,10.4122,10.4122,10.4054,10.4122,907200.0
2006-12-13 11:20:00,15.31,15.33,15.31,15.33,783300.0,10.4054,10.4189,10.4054,10.4189,783300.0
2006-12-13 11:30:00,15.33,15.34,15.31,15.32,1068000.0,10.4189,10.4257,10.4054,10.4122,1068000.0
2006-12-13 11:40:00,15.32,15.32,15.31,15.32,628800.0,10.4122,10.4122,10.4054,10.4122,628800.0
2006-12-13 11:50:00,15.31,15.32,15.31,15.32,881100.0,10.4054,10.4122,10.4054,10.4122,881100.0
2006-12-13 12:00:00,15.32,15.33,15.3,15.3,808800.0,10.4122,10.4189,10.3986,10.3986,808800.0
2006-12-13 12:10:00,15.3,15.32,15.29,15.32,601800.0,10.3986,10.4122,10.3918,10.4122,601800.0
2006-12-13 12:20:00,15.31,15.33,15.31,15.32,1031100.0,10.4054,10.4189,10.4054,10.4122,1031100.0
2006-12-13 12:30:00,15.32,15.32,15.31,15.32,638100.0,10.4122,10.4122,10.4054,10.4122,638100.0
2006-12-13 12:40:00,15.32,15.33,15.31,15.32,539400.0,10.4122,10.4189,10.4054,10.4122,539400.0
2006-12-13 12:50:00,15.32,15.33,15.32,15.33,765000.0,10.4122,10.4189,10.4122,10.4189,765000.0
2006-12-13 13:00:00,15.33,15.33,15.32,15.33,855900.0,10.4189,10.4189,10.4122,10.4189,855900.0
2006-12-13 13:10:00,15.33,15.33,15.3,15.3,751500.0,10.4189,10.4189,10.3986,10.3986,751500.0
2006-12-13 13:20:00,15.3,15.31,15.29,15.3,591300.0,10.3986,10.4054,10.3918,10.3986,591300.0
2006-12-13 13:30:00,15.29,15.3,15.28,15.28,629100.0,10.3918,10.3986,10.385,10.385,629100.0
2006-12-13 13:40:00,15.28,15.3,15.27,15.3,796200.0,10.385,10.3986,10.3782,10.3986,796200.0
2006-12-13 13:50:00,15.3,15.33,15.29,15.32,739800.0,10.3986,10.4189,10.3918,10.4122,739800.0
2006-12-13 14:00:00,15.32,15.33,15.31,15.33,678000.0,10.4122,10.4189,10.4054,10.4189,678000.0
2006-12-13 14:10:00,15.33,15.33,15.3,15.31,710700.0,10.4189,10.4189,10.3986,10.4054,710700.0
2006-12-13 14:20:00,15.31,15.31,15.29,15.29,1175400.0,10.4054,10.4054,10.3918,10.3918,1175400.0
2006-12-13 14:30:00,15.29,15.32,15.29,15.32,929400.0,10.3918,10.4122,10.3918,10.4122,929400.0
2006-12-13 14:40:00,15.32,15.33,15.3,15.3,912900.0,10.4122,10.4189,10.3986,10.3986,912900.0
2006-12-13 14:50:00,15.3,15.31,15.28,15.3,1208100.0,10.3986,10.4054,10.385,10.3986,1208100.0
2006-12-13 15:00:00,15.3,15.31,15.29,15.3,1163400.0,10.3986,10.4054,10.3918,10.3986,1163400.0
2006-12-13 15:10:00,15.3,15.31,15.29,15.29,837000.0,10.3986,10.4054,10.3918,10.3918,837000.0
2006-12-13 15:20:00,15.3,15.32,15.29,15.31,1088700.0,10.3986,10.4122,10.3918,10.4054,1088700.0
2006-12-13 15:30:00,15.32,15.32,15.31,15.32,1098900.0,10.4122,10.4122,10.4054,10.4122,1098900.0
2006-12-13 15:40:00,15.32,15.32,15.31,15.31,1992600.0,10.4122,10.4122,10.4054,10.4054,1992600.0
2006-12-13 15:50:00,15.31,15.31,15.28,15.3,2105400.0,10.4054,10.4054,10.385,10.3986,2105400.0
2006-12-14 09:30:00,15.37,15.46,15.3,15.36,1485600.0,10.4461,10.5073,10.3986,10.4393,1485600.0
2006-12-14 09:40:00,15.35,15.39,15.35,15.39,1800600.0,10.4325,10.4597,10.4325,10.4597,1800600.0
2006-12-14 09:50:00,15.39,15.41,15.37,15.41,1593000.0,10.4597,10.4733,10.4461,10.4733,1593000.0
2006-12-14 10:00:00,15.41,15.46,15.37,15.45,2024700.0,10.4733,10.5073,10.4461,10.5005,2024700.0
2006-12-14 10:10:00,15.46,15.48,15.45,15.48,1662600.0,10.5073,10.5209,10.5005,10.5209,1662600.0
2006-12-14 10:20:00,15.48,15.5,15.47,15.5,1673700.0,10.5209,10.5345,10.5141,10.5345,1673700.0
2006-12-14 10:30:00,15.5,15.53,15.48,15.51,1856400.0,10.5345,10.5549,10.5209,10.5413,1856400.0
2006-12-14 10:40:00,15.51,15.52,15.49,15.51,961200.0,10.5413,10.5481,10.5277,10.5413,961200.0
2006-12-14 10:50:00,15.51,15.53,15.51,15.51,774600.0,10.5413,10.5549,10.5413,10.5413,774600.0
2006-12-14 11:00:00,15.51,15.52,15.5,15.51,1190400.0,10.5413,10.5481,10.5345,10.5413,1190400.0
2006-12-14 11:10:00,15.51,15.53,15.51,15.52,1058700.0,10.5413,10.5549,10.5413,10.5481,1058700.0
2006-12-14 11:20:00,15.52,15.53,15.51,15.53,685200.0,10.5481,10.5549,10.5413,10.5549,685200.0
2006-12-14 11:30:00,15.53,15.53,15.49,15.49,1608900.0,10.5549,10.5549,10.5277,10.5277,1608900.0
2006-12-14 11:40:00,15.49,15.5,15.47,15.48,888300.0,10.5277,10.5345,10.5141,10.5209,888300.0
2006-12-14 11:50:00,15.48,15.52,15.48,15.52,583800.0,10.5209,10.5481,10.5209,10.5481,583800.0
2006-12-14 12:00:00,15.52,15.53,15.49,15.49,1039200.0,10.5481,10.5549,10.5277,10.5277,1039200.0
2006-12-14 12:10:00,15.49,15.5,15.48,15.48,795600.0,10.5277,10.5345,10.5209,10.5209,795600.0
2006-12-14 12:20:00,15.48,15.51,15.48,15.51,697500.0,10.5209,10.5413,10.5209,10.5413,697500.0
2006-12-14 12:30:00,15.51,15.53,15.51,15.52,600000.0,10.5413,10.5549,10.5413,10.5481,600000.0
2006-12-14 12:40:00,15.52,15.52,15.5,15.51,479100.0,10.5481,10.5481,10.5345,10.5413,479100.0
2006-12-14 12:50:00,15.51,15.51,15.5,15.51,331500.0,10.5413,10.5413,10.5345,10.5413,331500.0
2006-12-14 13:00:00,15.51,15.53,15.51,15.52,856800.0,10.5413,10.5549,10.5413,10.5481,856800.0
2006-12-14 13:10:00,15.53,15.54,15.51,15.53,1507800.0,10.5549,10.5617,10.5413,10.5549,1507800.0
2006-12-14 13:20:00,15.53,15.53,15.51,15.51,294600.0,10.5549,10.5549,10.5413,10.5413,294600.0
2006-12-14 13:30:00,15.51,15.52,15.5,15.52,733200.0,10.5413,10.5481,10.5345,10.5481,733200.0
2006-12-14 13:40:00,15.51,15.51,15.48,15.49,447000.0,10.5413,10.5413,10.5209,10.5277,447000.0
2006-12-14 13:50:00,15.49,15.5,15.48,15.5,644100.0,10.5277,10.5345,10.5209,10.5345,644100.0
2006-12-14 14:00:00,15.5,15.51,15.49,15.5,891300.0,10.5345,10.5413,10.5277,10.5345,891300.0
2006-12-14 14:10:00,15.5,15.51,15.49,15.5,861600.0,10.5345,10.5413,10.5277,10.5345,861600.0
2006-12-14 14:20:00,15.5,15.51,15.49,15.49,498000.0,10.5345,10.5413,10.5277,10.5277,498000.0
2006-12-14 14:30:00,15.49,15.51,15.48,15.51,1383900.0,10.5277,10.5413,10.5209,10.5413,1383900.0
2006-12-14 14:40:00,15.51,15.53,15.5,15.53,736500.0,10.5413,10.5549,10.5345,10.5549,736500.0
2006-12-14 14:50:00,15.52,15.53,15.51,15.51,747600.0,10.5481,10.5549,10.5413,10.5413,747600.0
2006-12-14 15:00:00,15.51,15.52,15.49,15.49,1223700.0,10.5413,10.5481,10.5277,10.5277,1223700.0
2006-12-14 15:10:00,15.49,15.5,15.48,15.5,1183500.0,10.5277,10.5345,10.5209,10.5345,1183500.0
2006-12-14 15:20:00,15.5,15.5,15.49,15.49,1227000.0,10.5345,10.5345,10.5277,10.5277,1227000.0
2006-12-14 15:30:00,15.49,15.5,15.49,15.5,1295400.0,10.5277,10.5345,10.5277,10.5345,1295400.0
2006-12-14 15:40:00,15.5,15.53,15.5,15.52,1925400.0,10.5345,10.5549,10.5345,10.5481,1925400.0
2006-12-14 15:50:00,15.51,15.52,15.48,15.5,2686800.0,10.5413,10.5481,10.5209,10.5345,2686800.0
2006-12-15 09:30:00,15.54,15.57,15.54,15.57,10254600.0,10.5617,10.5821,10.5617,10.5821,10254600.0
2006-12-15 09:40:00,15.57,15.58,15.55,15.56,1226100.0,10.5821,10.5889,10.5685,10.5753,1226100.0
2006-12-15 09:50:00,15.56,15.62,15.55,15.61,1281600.0,10.5753,10.616,10.5685,10.6092,1281600.0
2006-12-15 10:00:00,15.61,15.63,15.58,15.58,1485600.0,10.6092,10.6228,10.5889,10.5889,1485600.0
2006-12-15 10:10:00,15.58,15.6,15.55,15.55,1259400.0,10.5889,10.6025,10.5685,10.5685,1259400.0
2006-12-15 10:20:00,15.55,15.56,15.53,15.53,1395900.0,10.5685,10.5753,10.5549,10.5549,1395900.0
2006-12-15 10:30:00,15.54,15.56,15.51,15.55,1078200.0,10.5617,10.5753,10.5413,10.5685,1078200.0
2006-12-15 10:40:00,15.56,15.56,15.55,15.56,750000.0,10.5753,10.5753,10.5685,10.5753,750000.0
2006-12-15 10:50:00,15.56,15.58,15.56,15.58,655200.0,10.5753,10.5889,10.5753,10.5889,655200.0
2006-12-15 11:00:00,15.58,15.6,15.57,15.58,945000.0,10.5889,10.6025,10.5821,10.5889,945000.0
2006-12-15 11:10:00,15.58,15.58,15.56,15.58,562500.0,10.5889,10.5889,10.5753,10.5889,562500.0
2006-12-15 11:20:00,15.58,15.58,15.55,15.55,1730700.0,10.5889,10.5889,10.5685,10.5685,1730700.0
2006-12-15 11:30:00,15.55,15.56,15.54,15.54,837600.0,10.5685,10.5753,10.5617,10.5617,837600.0
2006-12-15 11:40:00,15.54,15.55,15.53,15.55,548400.0,10.5617,10.5685,10.5549,10.5685,548400.0
2006-12-15 11:50:00,15.56,15.56,15.55,15.56,533100.0,10.5753,10.5753,10.5685,10.5753,533100.0
2006-12-15 12:00:00,15.56,15.56,15.53,15.54,678000.0,10.5753,10.5753,10.5549,10.5617,678000.0
2006-12-15 12:10:00,15.54,15.54,15.53,15.53,781500.0,10.5617,10.5617,10.5549,10.5549,781500.0
2006-12-15 12:20:00,15.54,15.54,15.51,15.53,702300.0,10.5617,10.5617,10.5413,10.5549,702300.0
2006-12-15 12:30:00,15.53,15.53,15.52,15.52,485400.0,10.5549,10.5549,10.5481,10.5481,485400.0
2006-12-15 12:40:00,15.52,15.56,15.52,15.56,522300.0,10.5481,10.5753,10.5481,10.5753,522300.0
2006-12-15 12:50:00,15.57,15.57,15.54,15.54,548400.0,10.5821,10.5821,10.5617,10.5617,548400.0
2006-12-15 13:00:00,15.54,15.55,15.54,15.54,493800.0,10.5617,10.5685,10.5617,10.5617,493800.0
2006-12-15 13:10:00,15.54,15.55,15.53,15.55,780000.0,10.5617,10.5685,10.5549,10.5685,780000.0
2006-12-15 13:20:00,15.55,15.55,15.54,15.54,524100.0,10.5685,10.5685,10.5617,10.5617,524100.0
2006-12-15 13:30:00,15.54,15.55,15.52,15.52,1199100.0,10.5617,10.5685,10.5481,10.5481,1199100.0
2006-12-15 13:40:00,15.52,15.56,15.52,15.55,590400.0,10.5481,10.5753,10.5481,10.5685,590400.0
2006-12-15 13:50:00,15.55,15.57,15.55,15.56,497100.0,10.5685,10.5821,10.5685,10.5753,497100.0
2006-12-15 14:00:00,15.57,15.58,15.56,15.57,656400.0,10.5821,10.5889,10.5753,10.5821,656400.0
2006-12-15 14:10:00,15.57,15.58,15.55,15.55,414900.0,10.5821,10.5889,10.5685,10.5685,414900.0
2006-12-15 14:20:00,15.56,15.57,15.55,15.57,486000.0,10.5753,10.5821,10.5685,10.5821,486000.0
2006-12-15 14:30:00,15.57,15.57,15.55,15.56,560100.0,10.5821,10.5821,10.5685,10.5753,560100.0
2006-12-15 14:40:00,15.55,15.56,15.54,15.54,567300.0,10.5685,10.5753,10.5617,10.5617,567300.0
2006-12-15 14:50:00,15.54,15.56,15.54,15.55,580500.0,10.5617,10.5753,10.5617,10.5685,580500.0
2006-12-15 15:00:00,15.55,15.56,15.54,15.55,1027500.0,10.5685,10.5753,10.5617,10.5685,1027500.0
2006-12-15 15:10:00,15.55,15.55,15.52,15.53,1655400.0,10.5685,10.5685,10.5481,10.5549,1655400.0
2006-12-15 15:20:00,15.53,15.54,15.52,15.52,990000.0,10.5549,10.5617,10.5481,10.5481,990000.0
2006-12-15 15:30:00,15.52,15.52,15.48,15.49,1305300.0,10.5481,10.5481,10.5209,10.5277,1305300.0
2006-12-15 15:40:00,15.49,15.5,15.47,15.48,1449300.0,10.5277,10.5345,10.5141,10.5209,1449300.0
2006-12-15 15:50:00,15.48,15.49,15.46,15.49,1624200.0,10.5209,10.5277,10.5073,10.5277,1624200.0
2006-12-18 09:30:00,15.5,15.6,15.49,15.55,1968900.0,10.5345,10.6025,10.5277,10.5685,1968900.0
2006-12-18 09:40:00,15.56,15.56,15.5,15.54,1082400.0,10.5753,10.5753,10.5345,10.5617,1082400.0
2006-12-18 09:50:00,15.54,15.59,15.54,15.54,1488000.0,10.5617,10.5957,10.5617,10.5617,1488000.0
2006-12-18 10:00:00,15.54,15.55,15.52,15.53,910500.0,10.5617,10.5685,10.5481,10.5549,910500.0
2006-12-18 10:10:00,15.53,15.54,15.51,15.52,1561800.0,10.5549,10.5617,10.5413,10.5481,1561800.0
2006-12-18 10:20:00,15.52,15.54,15.51,15.53,524100.0,10.5481,10.5617,10.5413,10.5549,524100.0
2006-12-18 10:30:00,15.53,15.54,15.52,15.52,914100.0,10.5549,10.5617,10.5481,10.5481,914100.0
2006-12-18 10:40:00,15.53,15.54,15.5,15.52,839700.0,10.5549,10.5617,10.5345,10.5481,839700.0
2006-12-18 10:50:00,15.52,15.54,15.52,15.54,378300.0,10.5481,10.5617,10.5481,10.5617,378300.0
2006-12-18 11:00:00,15.54,15.54,15.52,15.53,771900.0,10.5617,10.5617,10.5481,10.5549,771900.0
2006-12-18 11:10:00,15.53,15.55,15.53,15.55,695100.0,10.5549,10.5685,10.5549,10.5685,695100.0
2006-12-18 11:20:00,15.55,15.57,15.54,15.55,596400.0,10.5685,10.5821,10.5617,10.5685,596400.0
2006-12-18 11:30:00,15.55,15.56,15.54,15.55,1214700.0,10.5685,10.5753,10.5617,10.5685,1214700.0
2006-12-18 11:40:00,15.56,15.57,15.54,15.56,1113300.0,10.5753,10.5821,10.5617,10.5753,1113300.0
2006-12-18 11:50:00,15.56,15.57,15.55,15.55,981000.0,10.5753,10.5821,10.5685,10.5685,981000.0
2006-12-18 12:00:00,15.55,15.56,15.54,15.54,961500.0,10.5685,10.5753,10.5617,10.5617,961500.0
2006-12-18 12:10:00,15.54,15.55,15.51,15.53,1086600.0,10.5617,10.5685,10.5413,10.5549,1086600.0
2006-12-18 12:20:00,15.54,15.54,15.5,15.51,1347900.0,10.5617,10.5617,10.5345,10.5413,1347900.0
2006-12-18 12:30:00,15.51,15.52,15.5,15.5,1447200.0,10.5413,10.5481,10.5345,10.5345,1447200.0
2006-12-18 12:40:00,15.5,15.51,15.5,15.51,368100.0,10.5345,10.5413,10.5345,10.5413,368100.0
2006-12-18 12:50:00,15.51,15.51,15.49,15.49,532500.0,10.5413,10.5413,10.5277,10.5277,532500.0
2006-12-18 13:00:00,15.49,15.5,15.47,15.48,543900.0,10.5277,10.5345,10.5141,10.5209,543900.0
2006-12-18 13:10:00,15.48,15.48,15.45,15.46,675900.0,10.5209,10.5209,10.5005,10.5073,675900.0
2006-12-18 13:20:00,15.46,15.48,15.46,15.48,487800.0,10.5073,10.5209,10.5073,10.5209,487800.0
2006-12-18 13:30:00,15.48,15.48,15.46,15.46,477600.0,10.5209,10.5209,10.5073,10.5073,477600.0
2006-12-18 13:40:00,15.46,15.49,15.46,15.49,1161900.0,10.5073,10.5277,10.5073,10.5277,1161900.0
2006-12-18 13:50:00,15.49,15.51,15.47,15.47,441900.0,10.5277,10.5413,10.5141,10.5141,441900.0
2006-12-18 14:00:00,15.47,15.5,15.47,15.47,524100.0,10.5141,10.5345,10.5141,10.5141,524100.0
2006-12-18 14:10:00,15.47,15.48,15.47,15.48,495300.0,10.5141,10.5209,10.5141,10.5209,495300.0
2006-12-18 14:20:00,15.48,15.49,15.47,15.47,671700.0,10.5209,10.5277,10.5141,10.5141,671700.0
2006-12-18 14:30:00,15.47,15.48,15.46,15.48,952500.0,10.5141,10.5209,10.5073,10.5209,952500.0
2006-12-18 14:40:00,15.48,15.48,15.46,15.48,571200.0,10.5209,10.5209,10.5073,10.5209,571200.0
2006-12-18 14:50:00,15.48,15.49,15.45,15.45,882600.0,10.5209,10.5277,10.5005,10.5005,882600.0
2006-12-18 15:00:00,15.45,15.47,15.44,15.46,825000.0,10.5005,10.5141,10.4937,10.5073,825000.0
2006-12-18 15:10:00,15.46,15.47,15.43,15.43,1118700.0,10.5073,10.5141,10.4869,10.4869,1118700.0
2006-12-18 15:20:00,15.43,15.45,15.43,15.45,1049700.0,10.4869,10.5005,10.4869,10.5005,1049700.0
2006-12-18 15:30:00,15.45,15.48,15.44,15.45,1119900.0,10.5005,10.5209,10.4937,10.5005,1119900.0
2006-12-18 15:40:00,15.46,15.47,15.43,15.46,1053900.0,10.5073,10.5141,10.4869,10.5073,1053900.0
2006-12-18 15:50:00,15.46,15.47,15.45,15.46,1806000.0,10.5073,10.5141,10.5005,10.5073,1806000.0
2006-12-19 09:30:00,15.38,15.39,15.17,15.32,2295600.0,10.4529,10.4597,10.3102,10.4122,2295600.0
2006-12-19 09:40:00,15.32,15.35,15.31,15.34,2070300.0,10.4122,10.4325,10.4054,10.4257,2070300.0
2006-12-19 09:50:00,15.34,15.36,15.32,15.32,1539900.0,10.4257,10.4393,10.4122,10.4122,1539900.0
2006-12-19 10:00:00,15.32,15.32,15.29,15.3,1395900.0,10.4122,10.4122,10.3918,10.3986,1395900.0
2006-12-19 10:10:00,15.3,15.35,15.3,15.33,1386900.0,10.3986,10.4325,10.3986,10.4189,1386900.0
2006-12-19 10:20:00,15.33,15.36,15.33,15.34,1066500.0,10.4189,10.4393,10.4189,10.4257,1066500.0
2006-12-19 10:30:00,15.34,15.39,15.34,15.38,872100.0,10.4257,10.4597,10.4257,10.4529,872100.0
2006-12-19 10:40:00,15.38,15.4,15.36,15.39,587700.0,10.4529,10.4665,10.4393,10.4597,587700.0
2006-12-19 10:50:00,15.39,15.41,15.39,15.4,1144200.0,10.4597,10.4733,10.4597,10.4665,1144200.0
2006-12-19 11:00:00,15.4,15.4,15.39,15.39,828900.0,10.4665,10.4665,10.4597,10.4597,828900.0
2006-12-19 11:10:00,15.39,15.4,15.37,15.37,682200.0,10.4597,10.4665,10.4461,10.4461,682200.0
2006-12-19 11:20:00,15.37,15.38,15.36,15.36,853500.0,10.4461,10.4529,10.4393,10.4393,853500.0
2006-12-19 11:30:00,15.36,15.37,15.34,15.35,1314900.0,10.4393,10.4461,10.4257,10.4325,1314900.0
2006-12-19 11:40:00,15.35,15.37,15.34,15.36,775800.0,10.4325,10.4461,10.4257,10.4393,775800.0
2006-12-19 11:50:00,15.36,15.37,15.36,15.37,484500.0,10.4393,10.4461,10.4393,10.4461,484500.0
2006-12-19 12:00:00,15.36,15.39,15.36,15.37,1195800.0,10.4393,10.4597,10.4393,10.4461,1195800.0
2006-12-19 12:10:00,15.37,15.37,15.35,15.36,778800.0,10.4461,10.4461,10.4325,10.4393,778800.0
2006-12-19 12:20:00,15.35,15.37,15.35,15.35,970500.0,10.4325,10.4461,10.4325,10.4325,970500.0
2006-12-19 12:30:00,15.35,15.38,15.35,15.36,853800.0,10.4325,10.4529,10.4325,10.4393,853800.0
2006-12-19 12:40:00,15.36,15.37,15.34,15.35,1130700.0,10.4393,10.4461,10.4257,10.4325,1130700.0
2006-12-19 12:50:00,15.35,15.36,15.35,15.35,1607400.0,10.4325,10.4393,10.4325,10.4325,1607400.0
2006-12-19 13:00:00,15.35,15.36,15.34,15.35,1938900.0,10.4325,10.4393,10.4257,10.4325,1938900.0
2006-12-19 13:10:00,15.34,15.35,15.34,15.34,542700.0,10.4257,10.4325,10.4257,10.4257,542700.0
2006-12-19 13:20:00,15.34,15.34,15.32,15.32,623400.0,10.4257,10.4257,10.4122,10.4122,623400.0
2006-12-19 13:30:00,15.33,15.34,15.32,15.33,465900.0,10.4189,10.4257,10.4122,10.4189,465900.0
2006-12-19 13:40:00,15.33,15.35,15.33,15.35,726300.0,10.4189,10.4325,10.4189,10.4325,726300.0
2006-12-19 13:50:00,15.35,15.36,15.34,15.35,403200.0,10.4325,10.4393,10.4257,10.4325,403200.0
2006-12-19 14:00:00,15.35,15.36,15.34,15.35,1470600.0,10.4325,10.4393,10.4257,10.4325,1470600.0
2006-12-19 14:10:00,15.35,15.36,15.34,15.35,1116600.0,10.4325,10.4393,10.4257,10.4325,1116600.0
2006-12-19 14:20:00,15.35,15.35,15.34,15.34,730800.0,10.4325,10.4325,10.4257,10.4257,730800.0
2006-12-19 14:30:00,15.34,15.36,15.33,15.35,865800.0,10.4257,10.4393,10.4189,10.4325,865800.0
2006-12-19 14:40:00,15.35,15.36,15.35,15.35,1512300.0,10.4325,10.4393,10.4325,10.4325,1512300.0
2006-12-19 14:50:00,15.35,15.36,15.34,15.35,2312400.0,10.4325,10.4393,10.4257,10.4325,2312400.0
2006-12-19 15:00:00,15.35,15.37,15.35,15.37,1789200.0,10.4325,10.4461,10.4325,10.4461,1789200.0
2006-12-19 15:10:00,15.36,15.37,15.35,15.36,1627200.0,10.4393,10.4461,10.4325,10.4393,1627200.0
2006-12-19 15:20:00,15.36,15.38,15.36,15.37,1517400.0,10.4393,10.4529,10.4393,10.4461,1517400.0
2006-12-19 15:30:00,15.37,15.38,15.36,15.37,1770000.0,10.4461,10.4529,10.4393,10.4461,1770000.0
2006-12-19 15:40:00,15.37,15.39,15.37,15.37,3459000.0,10.4461,10.4597,10.4461,10.4461,3459000.0
2006-12-19 15:50:00,15.37,15.38,15.37,15.37,2645100.0,10.4461,10.4529,10.4461,10.4461,2645100.0
2006-12-20 09:30:00,15.33,15.36,15.32,15.33,1268700.0,10.4189,10.4393,10.4122,10.4189,1268700.0
2006-12-20 09:40:00,15.33,15.34,15.31,15.33,2057100.0,10.4189,10.4257,10.4054,10.4189,2057100.0
2006-12-20 09:50:00,15.33,15.35,15.31,15.35,1086000.0,10.4189,10.4325,10.4054,10.4325,1086000.0
2006-12-20 10:00:00,15.35,15.36,15.33,15.34,1863000.0,10.4325,10.4393,10.4189,10.4257,1863000.0
2006-12-20 10:10:00,15.34,15.34,15.33,15.34,992700.0,10.4257,10.4257,10.4189,10.4257,992700.0
2006-12-20 10:20:00,15.34,15.35,15.33,15.34,678600.0,10.4257,10.4325,10.4189,10.4257,678600.0
2006-12-20 10:30:00,15.34,15.35,15.33,15.34,995700.0,10.4257,10.4325,10.4189,10.4257,995700.0
2006-12-20 10:40:00,15.34,15.35,15.33,15.34,1195500.0,10.4257,10.4325,10.4189,10.4257,1195500.0
2006-12-20 10:50:00,15.35,15.35,15.33,15.33,1318500.0,10.4325,10.4325,10.4189,10.4189,1318500.0
2006-12-20 11:00:00,15.33,15.34,15.33,15.33,1385700.0,10.4189,10.4257,10.4189,10.4189,1385700.0
2006-12-20 11:10:00,15.33,15.34,15.33,15.34,1046400.0,10.4189,10.4257,10.4189,10.4257,1046400.0
2006-12-20 11:20:00,15.34,15.34,15.33,15.33,1151100.0,10.4257,10.4257,10.4189,10.4189,1151100.0
2006-12-20 11:30:00,15.34,15.35,15.33,15.35,772200.0,10.4257,10.4325,10.4189,10.4325,772200.0
2006-12-20 11:40:00,15.35,15.35,15.33,15.34,784500.0,10.4325,10.4325,10.4189,10.4257,784500.0
2006-12-20 11:50:00,15.34,15.37,15.34,15.37,769200.0,10.4257,10.4461,10.4257,10.4461,769200.0
2006-12-20 12:00:00,15.36,15.38,15.35,15.35,829800.0,10.4393,10.4529,10.4325,10.4325,829800.0
2006-12-20 12:10:00,15.35,15.36,15.35,15.36,1450800.0,10.4325,10.4393,10.4325,10.4393,1450800.0
2006-12-20 12:20:00,15.35,15.37,15.35,15.35,1228800.0,10.4325,10.4461,10.4325,10.4325,1228800.0
2006-12-20 12:30:00,15.35,15.36,15.35,15.35,1400100.0,10.4325,10.4393,10.4325,10.4325,1400100.0
2006-12-20 12:40:00,15.35,15.36,15.35,15.36,450300.0,10.4325,10.4393,10.4325,10.4393,450300.0
2006-12-20 12:50:00,15.35,15.36,15.34,15.35,456000.0,10.4325,10.4393,10.4257,10.4325,456000.0
2006-12-20 13:00:00,15.35,15.36,15.33,15.34,617100.0,10.4325,10.4393,10.4189,10.4257,617100.0
2006-12-20 13:10:00,15.34,15.34,15.33,15.33,907200.0,10.4257,10.4257,10.4189,10.4189,907200.0
2006-12-20 13:20:00,15.33,15.34,15.33,15.33,946500.0,10.4189,10.4257,10.4189,10.4189,946500.0
2006-12-20 13:30:00,15.33,15.33,15.33,15.33,656100.0,10.4189,10.4189,10.4189,10.4189,656100.0
2006-12-20 13:40:00,15.33,15.34,15.33,15.34,808800.0,10.4189,10.4257,10.4189,10.4257,808800.0
2006-12-20 13:50:00,15.34,15.34,15.33,15.34,703800.0,10.4257,10.4257,10.4189,10.4257,703800.0
2006-12-20 14:00:00,15.33,15.34,15.33,15.34,234900.0,10.4189,10.4257,10.4189,10.4257,234900.0
2006-12-20 14:10:00,15.33,15.34,15.33,15.33,418800.0,10.4189,10.4257,10.4189,10.4189,418800.0
2006-12-20 14:20:00,15.33,15.34,15.33,15.33,1032000.0,10.4189,10.4257,10.4189,10.4189,1032000.0
2006-12-20 14:30:00,15.33,15.34,15.32,15.32,1284000.0,10.4189,10.4257,10.4122,10.4122,1284000.0
2006-12-20 14:40:00,15.32,15.33,15.32,15.32,899100.0,10.4122,10.4189,10.4122,10.4122,899100.0
2006-12-20 14:50:00,15.32,15.34,15.32,15.33,1608600.0,10.4122,10.4257,10.4122,10.4189,1608600.0
2006-12-20 15:00:00,15.33,15.33,15.32,15.33,691800.0,10.4189,10.4189,10.4122,10.4189,691800.0
2006-12-20 15:10:00,15.33,15.33,15.32,15.32,742200.0,10.4189,10.4189,10.4122,10.4122,742200.0
2006-12-20 15:20:00,15.32,15.32,15.31,15.32,1046400.0,10.4122,10.4122,10.4054,10.4122,1046400.0
2006-12-20 15:30:00,15.32,15.33,15.31,15.32,1003500.0,10.4122,10.4189,10.4054,10.4122,1003500.0
2006-12-20 15:40:00,15.32,15.32,15.31,15.31,934200.0,10.4122,10.4122,10.4054,10.4054,934200.0
2006-12-20 15:50:00,15.31,15.31,15.29,15.29,1904700.0,10.4054,10.4054,10.3918,10.3918,1904700.0
2006-12-21 09:30:00,15.32,15.33,15.29,15.31,807300.0,10.4122,10.4189,10.3918,10.4054,807300.0
2006-12-21 09:40:00,15.31,15.35,15.29,15.33,1311900.0,10.4054,10.4325,10.3918,10.4189,1311900.0
2006-12-21 09:50:00,15.33,15.34,15.3,15.3,1082400.0,10.4189,10.4257,10.3986,10.3986,1082400.0
2006-12-21 10:00:00,15.31,15.32,15.29,15.31,756300.0,10.4054,10.4122,10.3918,10.4054,756300.0
2006-12-21 10:10:00,15.31,15.31,15.28,15.28,720300.0,10.4054,10.4054,10.385,10.385,720300.0
2006-12-21 10:20:00,15.28,15.31,15.27,15.31,686400.0,10.385,10.4054,10.3782,10.4054,686400.0
2006-12-21 10:30:00,15.31,15.32,15.3,15.3,521100.0,10.4054,10.4122,10.3986,10.3986,521100.0
2006-12-21 10:40:00,15.3,15.32,15.29,15.31,728700.0,10.3986,10.4122,10.3918,10.4054,728700.0
2006-12-21 10:50:00,15.31,15.31,15.29,15.3,784800.0,10.4054,10.4054,10.3918,10.3986,784800.0
2006-12-21 11:00:00,15.29,15.32,15.29,15.32,367800.0,10.3918,10.4122,10.3918,10.4122,367800.0
2006-12-21 11:10:00,15.31,15.33,15.31,15.32,450000.0,10.4054,10.4189,10.4054,10.4122,450000.0
2006-12-21 11:20:00,15.32,15.33,15.32,15.33,485700.0,10.4122,10.4189,10.4122,10.4189,485700.0
2006-12-21 11:30:00,15.33,15.33,15.31,15.32,1268700.0,10.4189,10.4189,10.4054,10.4122,1268700.0
2006-12-21 11:40:00,15.32,15.32,15.3,15.3,365400.0,10.4122,10.4122,10.3986,10.3986,365400.0
2006-12-21 11:50:00,15.31,15.31,15.29,15.3,528300.0,10.4054,10.4054,10.3918,10.3986,528300.0
2006-12-21 12:00:00,15.3,15.3,15.25,15.26,1120500.0,10.3986,10.3986,10.3646,10.3714,1120500.0
2006-12-21 12:10:00,15.26,15.27,15.26,15.26,652200.0,10.3714,10.3782,10.3714,10.3714,652200.0
2006-12-21 12:20:00,15.26,15.28,15.26,15.27,511200.0,10.3714,10.385,10.3714,10.3782,511200.0
2006-12-21 12:30:00,15.27,15.27,15.23,15.23,659100.0,10.3782,10.3782,10.351,10.351,659100.0
2006-12-21 12:40:00,15.23,15.25,15.23,15.23,792600.0,10.351,10.3646,10.351,10.351,792600.0
2006-12-21 12:50:00,15.23,15.26,15.23,15.24,612000.0,10.351,10.3714,10.351,10.3578,612000.0
2006-12-21 13:00:00,15.24,15.25,15.22,15.24,858600.0,10.3578,10.3646,10.3442,10.3578,858600.0
2006-12-21 13:10:00,15.24,15.24,15.22,15.23,920700.0,10.3578,10.3578,10.3442,10.351,920700.0
2006-12-21 13:20:00,15.23,15.25,15.23,15.25,342300.0,10.351,10.3646,10.351,10.3646,342300.0
2006-12-21 13:30:00,15.25,15.26,15.23,15.23,834900.0,10.3646,10.3714,10.351,10.351,834900.0
2006-12-21 13:40:00,15.23,15.24,15.22,15.23,388500.0,10.351,10.3578,10.3442,10.351,388500.0
2006-12-21 13:50:00,15.23,15.24,15.22,15.22,565800.0,10.351,10.3578,10.3442,10.3442,565800.0
2006-12-21 14:00:00,15.22,15.23,15.22,15.22,522000.0,10.3442,10.351,10.3442,10.3442,522000.0
2006-12-21 14:10:00,15.22,15.22,15.2,15.21,730800.0,10.3442,10.3442,10.3306,10.3374,730800.0
2006-12-21 14:20:00,15.21,15.23,15.2,15.21,855000.0,10.3374,10.351,10.3306,10.3374,855000.0
2006-12-21 14:30:00,15.22,15.23,15.21,15.22,909900.0,10.3442,10.351,10.3374,10.3442,909900.0
2006-12-21 14:40:00,15.22,15.23,15.21,15.23,848100.0,10.3442,10.351,10.3374,10.351,848100.0
2006-12-21 14:50:00,15.22,15.23,15.21,15.21,1009200.0,10.3442,10.351,10.3374,10.3374,1009200.0
2006-12-21 15:00:00,15.21,15.23,15.2,15.23,1009800.0,10.3374,10.351,10.3306,10.351,1009800.0
2006-12-21 15:10:00,15.23,15.24,15.22,15.23,1588800.0,10.351,10.3578,10.3442,10.351,1588800.0
2006-12-21 15:20:00,15.23,15.25,15.22,15.24,1526700.0,10.351,10.3646,10.3442,10.3578,1526700.0
2006-12-21 15:30:00,15.24,15.25,15.23,15.23,752700.0,10.3578,10.3646,10.351,10.351,752700.0
2006-12-21 15:40:00,15.23,15.25,15.23,15.23,1247700.0,10.351,10.3646,10.351,10.351,1247700.0
2006-12-21 15:50:00,15.23,15.24,15.21,15.24,1965300.0,10.351,10.3578,10.3374,10.3578,1965300.0
2006-12-22 09:30:00,15.17,15.27,15.0,15.18,1810200.0,10.3102,10.3782,10.1947,10.317,1810200.0
2006-12-22 09:40:00,15.18,15.19,15.11,15.14,2244300.0,10.317,10.3238,10.2694,10.2898,2244300.0
2006-12-22 09:50:00,15.14,15.16,15.13,15.13,1853100.0,10.2898,10.3034,10.283,10.283,1853100.0
2006-12-22 10:00:00,15.13,15.17,15.13,15.17,4992900.0,10.283,10.3102,10.283,10.3102,4992900.0
2006-12-22 10:10:00,15.17,15.19,15.16,15.18,1623000.0,10.3102,10.3238,10.3034,10.317,1623000.0
2006-12-22 10:20:00,15.18,15.22,15.18,15.22,844200.0,10.317,10.3442,10.317,10.3442,844200.0
2006-12-22 10:30:00,15.21,15.22,15.18,15.21,796200.0,10.3374,10.3442,10.317,10.3374,796200.0
2006-12-22 10:40:00,15.21,15.22,15.21,15.22,346500.0,10.3374,10.3442,10.3374,10.3442,346500.0
2006-12-22 10:50:00,15.22,15.24,15.22,15.23,608700.0,10.3442,10.3578,10.3442,10.351,608700.0
2006-12-22 11:00:00,15.23,15.23,15.2,15.2,344700.0,10.351,10.351,10.3306,10.3306,344700.0
2006-12-22 11:10:00,15.2,15.2,15.17,15.17,626400.0,10.3306,10.3306,10.3102,10.3102,626400.0
2006-12-22 11:20:00,15.17,15.18,15.17,15.17,426900.0,10.3102,10.317,10.3102,10.3102,426900.0
2006-12-22 11:30:00,15.17,15.19,15.16,15.16,1223700.0,10.3102,10.3238,10.3034,10.3034,1223700.0
2006-12-22 11:40:00,15.16,15.19,15.16,15.18,694800.0,10.3034,10.3238,10.3034,10.317,694800.0
2006-12-22 11:50:00,15.18,15.19,15.18,15.18,490800.0,10.317,10.3238,10.317,10.317,490800.0
2006-12-22 12:00:00,15.18,15.19,15.17,15.18,836100.0,10.317,10.3238,10.3102,10.317,836100.0
2006-12-22 12:10:00,15.18,15.19,15.17,15.18,455700.0,10.317,10.3238,10.3102,10.317,455700.0
2006-12-22 12:20:00,15.19,15.2,15.18,15.18,500700.0,10.3238,10.3306,10.317,10.317,500700.0
2006-12-22 12:30:00,15.18,15.22,15.18,15.22,451500.0,10.317,10.3442,10.317,10.3442,451500.0
2006-12-22 12:40:00,15.22,15.23,15.22,15.23,314700.0,10.3442,10.351,10.3442,10.351,314700.0
2006-12-22 12:50:00,15.23,15.23,15.21,15.22,375900.0,10.351,10.351,10.3374,10.3442,375900.0
2006-12-22 13:00:00,15.22,15.23,15.21,15.21,361200.0,10.3442,10.351,10.3374,10.3374,361200.0
2006-12-22 13:10:00,15.21,15.23,15.21,15.23,328500.0,10.3374,10.351,10.3374,10.351,328500.0
2006-12-22 13:20:00,15.23,15.23,15.2,15.2,368700.0,10.351,10.351,10.3306,10.3306,368700.0
2006-12-22 13:30:00,15.2,15.21,15.19,15.2,323100.0,10.3306,10.3374,10.3238,10.3306,323100.0
2006-12-22 13:40:00,15.2,15.2,15.19,15.2,610200.0,10.3306,10.3306,10.3238,10.3306,610200.0
2006-12-22 13:50:00,15.2,15.22,15.2,15.22,659700.0,10.3306,10.3442,10.3306,10.3442,659700.0
2006-12-22 14:00:00,15.22,15.23,15.21,15.22,525600.0,10.3442,10.351,10.3374,10.3442,525600.0
2006-12-22 14:10:00,15.21,15.22,15.2,15.2,448200.0,10.3374,10.3442,10.3306,10.3306,448200.0
2006-12-22 14:20:00,15.21,15.23,15.2,15.22,499200.0,10.3374,10.351,10.3306,10.3442,499200.0
2006-12-22 14:30:00,15.22,15.22,15.19,15.2,573000.0,10.3442,10.3442,10.3238,10.3306,573000.0
2006-12-22 14:40:00,15.2,15.21,15.2,15.21,495300.0,10.3306,10.3374,10.3306,10.3374,495300.0
2006-12-22 14:50:00,15.2,15.21,15.19,15.19,461100.0,10.3306,10.3374,10.3238,10.3238,461100.0
2006-12-22 15:00:00,15.19,15.2,15.19,15.2,547500.0,10.3238,10.3306,10.3238,10.3306,547500.0
2006-12-22 15:10:00,15.2,15.22,15.2,15.2,576000.0,10.3306,10.3442,10.3306,10.3306,576000.0
2006-12-22 15:20:00,15.2,15.21,15.2,15.2,417900.0,10.3306,10.3374,10.3306,10.3306,417900.0
2006-12-22 15:30:00,15.2,15.21,15.2,15.21,421800.0,10.3306,10.3374,10.3306,10.3374,421800.0
2006-12-22 15:40:00,15.21,15.21,15.19,15.19,819600.0,10.3374,10.3374,10.3238,10.3238,819600.0
2006-12-22 15:50:00,15.2,15.2,15.14,15.17,2090700.0,10.3306,10.3306,10.2898,10.3102,2090700.0
2006-12-26 09:30:00,14.93,15.25,14.93,15.11,924600.0,10.1471,10.3646,10.1471,10.2694,924600.0
2006-12-26 09:40:00,15.12,15.14,15.11,15.12,797700.0,10.2762,10.2898,10.2694,10.2762,797700.0
2006-12-26 09:50:00,15.12,15.16,15.12,15.14,889200.0,10.2762,10.3034,10.2762,10.2898,889200.0
2006-12-26 10:00:00,15.14,15.16,15.14,15.15,851100.0,10.2898,10.3034,10.2898,10.2966,851100.0
2006-12-26 10:10:00,15.14,15.16,15.14,15.15,576000.0,10.2898,10.3034,10.2898,10.2966,576000.0
2006-12-26 10:20:00,15.14,15.15,15.13,15.14,450600.0,10.2898,10.2966,10.283,10.2898,450600.0
2006-12-26 10:30:00,15.14,15.15,15.13,15.15,457200.0,10.2898,10.2966,10.283,10.2966,457200.0
2006-12-26 10:40:00,15.15,15.16,15.14,15.15,763200.0,10.2966,10.3034,10.2898,10.2966,763200.0
2006-12-26 10:50:00,15.14,15.21,15.14,15.2,1027200.0,10.2898,10.3374,10.2898,10.3306,1027200.0
2006-12-26 11:00:00,15.2,15.24,15.19,15.24,1118100.0,10.3306,10.3578,10.3238,10.3578,1118100.0
2006-12-26 11:10:00,15.24,15.27,15.24,15.24,1365300.0,10.3578,10.3782,10.3578,10.3578,1365300.0
2006-12-26 11:20:00,15.24,15.27,15.24,15.26,418500.0,10.3578,10.3782,10.3578,10.3714,418500.0
2006-12-26 11:30:00,15.26,15.27,15.11,15.27,335400.0,10.3714,10.3782,10.2694,10.3782,335400.0
2006-12-26 11:40:00,15.26,15.28,15.26,15.27,576300.0,10.3714,10.385,10.3714,10.3782,576300.0
2006-12-26 11:50:00,15.27,15.28,15.26,15.28,470100.0,10.3782,10.385,10.3714,10.385,470100.0
2006-12-26 12:00:00,15.28,15.3,15.28,15.29,852900.0,10.385,10.3986,10.385,10.3918,852900.0
2006-12-26 12:10:00,15.29,15.3,15.29,15.29,648600.0,10.3918,10.3986,10.3918,10.3918,648600.0
2006-12-26 12:20:00,15.29,15.3,15.29,15.3,223500.0,10.3918,10.3986,10.3918,10.3986,223500.0
2006-12-26 12:30:00,15.3,15.31,15.3,15.3,490500.0,10.3986,10.4054,10.3986,10.3986,490500.0
2006-12-26 12:40:00,15.3,15.31,15.29,15.29,336600.0,10.3986,10.4054,10.3918,10.3918,336600.0
2006-12-26 12:50:00,15.29,15.3,15.29,15.3,444900.0,10.3918,10.3986,10.3918,10.3986,444900.0
2006-12-26 13:00:00,15.3,15.3,15.29,15.29,267900.0,10.3986,10.3986,10.3918,10.3918,267900.0
2006-12-26 13:10:00,15.29,15.3,15.29,15.3,267000.0,10.3918,10.3986,10.3918,10.3986,267000.0
2006-12-26 13:20:00,15.29,15.3,15.29,15.3,273600.0,10.3918,10.3986,10.3918,10.3986,273600.0
2006-12-26 13:30:00,15.3,15.3,15.29,15.29,206400.0,10.3986,10.3986,10.3918,10.3918,206400.0
2006-12-26 13:40:00,15.29,15.31,15.29,15.3,760500.0,10.3918,10.4054,10.3918,10.3986,760500.0
2006-12-26 13:50:00,15.3,15.31,15.3,15.31,377100.0,10.3986,10.4054,10.3986,10.4054,377100.0
2006-12-26 14:00:00,15.31,15.31,15.3,15.31,301800.0,10.4054,10.4054,10.3986,10.4054,301800.0
2006-12-26 14:10:00,15.31,15.32,15.3,15.31,443400.0,10.4054,10.4122,10.3986,10.4054,443400.0
2006-12-26 14:20:00,15.31,15.32,15.3,15.32,435900.0,10.4054,10.4122,10.3986,10.4122,435900.0
2006-12-26 14:30:00,15.32,15.33,15.32,15.32,571800.0,10.4122,10.4189,10.4122,10.4122,571800.0
2006-12-26 14:40:00,15.32,15.35,15.32,15.35,1206000.0,10.4122,10.4325,10.4122,10.4325,1206000.0
2006-12-26 14:50:00,15.35,15.36,15.32,15.32,849000.0,10.4325,10.4393,10.4122,10.4122,849000.0
2006-12-26 15:00:00,15.32,15.34,15.31,15.32,597600.0,10.4122,10.4257,10.4054,10.4122,597600.0
2006-12-26 15:10:00,15.32,15.35,15.31,15.34,822900.0,10.4122,10.4325,10.4054,10.4257,822900.0
2006-12-26 15:20:00,15.34,15.35,15.33,15.33,710400.0,10.4257,10.4325,10.4189,10.4189,710400.0
2006-12-26 15:30:00,15.34,15.37,15.33,15.37,1337700.0,10.4257,10.4461,10.4189,10.4461,1337700.0
2006-12-26 15:40:00,15.37,15.43,15.36,15.43,2692200.0,10.4461,10.4869,10.4393,10.4869,2692200.0
2006-12-26 15:50:00,15.43,15.43,15.37,15.37,2945400.0,10.4869,10.4869,10.4461,10.4461,2945400.0
2006-12-27 09:30:00,15.25,15.39,15.25,15.38,1398300.0,10.3646,10.4597,10.3646,10.4529,1398300.0
2006-12-27 09:40:00,15.38,15.39,15.33,15.35,1471800.0,10.4529,10.4597,10.4189,10.4325,1471800.0
2006-12-27 09:50:00,15.35,15.35,15.29,15.3,1041000.0,10.4325,10.4325,10.3918,10.3986,1041000.0
2006-12-27 10:00:00,15.3,15.34,15.3,15.33,1276200.0,10.3986,10.4257,10.3986,10.4189,1276200.0
2006-12-27 10:10:00,15.33,15.35,15.33,15.33,738000.0,10.4189,10.4325,10.4189,10.4189,738000.0
2006-12-27 10:20:00,15.33,15.4,15.33,15.39,933900.0,10.4189,10.4665,10.4189,10.4597,933900.0
2006-12-27 10:30:00,15.39,15.4,15.36,15.38,788400.0,10.4597,10.4665,10.4393,10.4529,788400.0
2006-12-27 10:40:00,15.38,15.4,15.37,15.38,717300.0,10.4529,10.4665,10.4461,10.4529,717300.0
2006-12-27 10:50:00,15.39,15.41,15.37,15.4,514800.0,10.4597,10.4733,10.4461,10.4665,514800.0
2006-12-27 11:00:00,15.4,15.41,15.4,15.4,476100.0,10.4665,10.4733,10.4665,10.4665,476100.0
2006-12-27 11:10:00,15.4,15.42,15.38,15.39,922200.0,10.4665,10.4801,10.4529,10.4597,922200.0
2006-12-27 11:20:00,15.4,15.41,15.39,15.4,600300.0,10.4665,10.4733,10.4597,10.4665,600300.0
2006-12-27 11:30:00,15.4,15.41,15.4,15.4,788100.0,10.4665,10.4733,10.4665,10.4665,788100.0
2006-12-27 11:40:00,15.4,15.4,15.37,15.37,647700.0,10.4665,10.4665,10.4461,10.4461,647700.0
2006-12-27 11:50:00,15.37,15.37,15.36,15.37,432900.0,10.4461,10.4461,10.4393,10.4461,432900.0
2006-12-27 12:00:00,15.37,15.37,15.34,15.34,553800.0,10.4461,10.4461,10.4257,10.4257,553800.0
2006-12-27 12:10:00,15.34,15.34,15.33,15.34,519900.0,10.4257,10.4257,10.4189,10.4257,519900.0
2006-12-27 12:20:00,15.34,15.35,15.32,15.33,625800.0,10.4257,10.4325,10.4122,10.4189,625800.0
2006-12-27 12:30:00,15.33,15.33,15.32,15.32,380700.0,10.4189,10.4189,10.4122,10.4122,380700.0
2006-12-27 12:40:00,15.32,15.34,15.32,15.33,560100.0,10.4122,10.4257,10.4122,10.4189,560100.0
2006-12-27 12:50:00,15.33,15.34,15.33,15.34,546900.0,10.4189,10.4257,10.4189,10.4257,546900.0
2006-12-27 13:00:00,15.34,15.34,15.33,15.34,486300.0,10.4257,10.4257,10.4189,10.4257,486300.0
2006-12-27 13:10:00,15.34,15.34,15.32,15.33,381300.0,10.4257,10.4257,10.4122,10.4189,381300.0
2006-12-27 13:20:00,15.33,15.35,15.33,15.34,472200.0,10.4189,10.4325,10.4189,10.4257,472200.0
2006-12-27 13:30:00,15.34,15.35,15.34,15.34,623100.0,10.4257,10.4325,10.4257,10.4257,623100.0
2006-12-27 13:40:00,15.35,15.35,15.32,15.32,760500.0,10.4325,10.4325,10.4122,10.4122,760500.0
2006-12-27 13:50:00,15.32,15.35,15.32,15.34,856200.0,10.4122,10.4325,10.4122,10.4257,856200.0
2006-12-27 14:00:00,15.34,15.35,15.31,15.31,1322100.0,10.4257,10.4325,10.4054,10.4054,1322100.0
2006-12-27 14:10:00,15.31,15.32,15.3,15.3,913800.0,10.4054,10.4122,10.3986,10.3986,913800.0
2006-12-27 14:20:00,15.3,15.32,15.29,15.3,1177800.0,10.3986,10.4122,10.3918,10.3986,1177800.0
2006-12-27 14:30:00,15.3,15.34,15.3,15.33,689100.0,10.3986,10.4257,10.3986,10.4189,689100.0
2006-12-27 14:40:00,15.33,15.35,15.32,15.34,715800.0,10.4189,10.4325,10.4122,10.4257,715800.0
2006-12-27 14:50:00,15.34,15.35,15.33,15.33,433800.0,10.4257,10.4325,10.4189,10.4189,433800.0
2006-12-27 15:00:00,15.33,15.35,15.33,15.34,575100.0,10.4189,10.4325,10.4189,10.4257,575100.0
2006-12-27 15:10:00,15.35,15.37,15.34,15.36,767100.0,10.4325,10.4461,10.4257,10.4393,767100.0
2006-12-27 15:20:00,15.36,15.37,15.35,15.36,676500.0,10.4393,10.4461,10.4325,10.4393,676500.0
2006-12-27 15:30:00,15.36,15.37,15.36,15.37,1028700.0,10.4393,10.4461,10.4393,10.4461,1028700.0
2006-12-27 15:40:00,15.37,15.38,15.36,15.38,810600.0,10.4461,10.4529,10.4393,10.4529,810600.0
2006-12-27 15:50:00,15.38,15.4,15.37,15.39,1473000.0,10.4529,10.4665,10.4461,10.4597,1473000.0
2006-12-28 09:30:00,15.27,15.33,15.27,15.33,1545900.0,10.3782,10.4189,10.3782,10.4189,1545900.0
2006-12-28 09:40:00,15.33,15.36,15.28,15.29,946500.0,10.4189,10.4393,10.385,10.3918,946500.0
2006-12-28 09:50:00,15.29,15.38,15.29,15.38,744000.0,10.3918,10.4529,10.3918,10.4529,744000.0
2006-12-28 10:00:00,15.38,15.4,15.34,15.36,713100.0,10.4529,10.4665,10.4257,10.4393,713100.0
2006-12-28 10:10:00,15.36,15.37,15.32,15.34,468600.0,10.4393,10.4461,10.4122,10.4257,468600.0
2006-12-28 10:20:00,15.34,15.36,15.33,15.34,303000.0,10.4257,10.4393,10.4189,10.4257,303000.0
2006-12-28 10:30:00,15.34,15.36,15.33,15.35,452700.0,10.4257,10.4393,10.4189,10.4325,452700.0
2006-12-28 10:40:00,15.35,15.38,15.35,15.37,382800.0,10.4325,10.4529,10.4325,10.4461,382800.0
2006-12-28 10:50:00,15.37,15.38,15.36,15.36,273000.0,10.4461,10.4529,10.4393,10.4393,273000.0
2006-12-28 11:00:00,15.36,15.36,15.33,15.33,462300.0,10.4393,10.4393,10.4189,10.4189,462300.0
2006-12-28 11:10:00,15.33,15.34,15.32,15.32,411900.0,10.4189,10.4257,10.4122,10.4122,411900.0
2006-12-28 11:20:00,15.32,15.34,15.3,15.31,580200.0,10.4122,10.4257,10.3986,10.4054,580200.0
2006-12-28 11:30:00,15.31,15.32,15.3,15.32,332400.0,10.4054,10.4122,10.3986,10.4122,332400.0
2006-12-28 11:40:00,15.32,15.33,15.32,15.33,501900.0,10.4122,10.4189,10.4122,10.4189,501900.0
2006-12-28 11:50:00,15.33,15.33,15.32,15.32,406200.0,10.4189,10.4189,10.4122,10.4122,406200.0
2006-12-28 12:00:00,15.32,15.32,15.32,15.32,204000.0,10.4122,10.4122,10.4122,10.4122,204000.0
2006-12-28 12:10:00,15.32,15.33,15.32,15.32,243300.0,10.4122,10.4189,10.4122,10.4122,243300.0
2006-12-28 12:20:00,15.32,15.33,15.31,15.33,427500.0,10.4122,10.4189,10.4054,10.4189,427500.0
2006-12-28 12:30:00,15.33,15.33,15.32,15.33,257100.0,10.4189,10.4189,10.4122,10.4189,257100.0
2006-12-28 12:40:00,15.32,15.33,15.32,15.32,255600.0,10.4122,10.4189,10.4122,10.4122,255600.0
2006-12-28 12:50:00,15.32,15.33,15.32,15.33,273600.0,10.4122,10.4189,10.4122,10.4189,273600.0
2006-12-28 13:00:00,15.32,15.34,15.32,15.34,258000.0,10.4122,10.4257,10.4122,10.4257,258000.0
2006-12-28 13:10:00,15.34,15.34,15.33,15.34,327300.0,10.4257,10.4257,10.4189,10.4257,327300.0
2006-12-28 13:20:00,15.34,15.34,15.33,15.33,350700.0,10.4257,10.4257,10.4189,10.4189,350700.0
2006-12-28 13:30:00,15.33,15.35,15.33,15.35,275700.0,10.4189,10.4325,10.4189,10.4325,275700.0
2006-12-28 13:40:00,15.35,15.35,15.33,15.34,592200.0,10.4325,10.4325,10.4189,10.4257,592200.0
2006-12-28 13:50:00,15.33,15.34,15.32,15.33,501300.0,10.4189,10.4257,10.4122,10.4189,501300.0
2006-12-28 14:00:00,15.33,15.34,15.33,15.34,232200.0,10.4189,10.4257,10.4189,10.4257,232200.0
2006-12-28 14:10:00,15.34,15.36,15.34,15.36,561300.0,10.4257,10.4393,10.4257,10.4393,561300.0
2006-12-28 14:20:00,15.36,15.37,15.35,15.35,529200.0,10.4393,10.4461,10.4325,10.4325,529200.0
2006-12-28 14:30:00,15.35,15.35,15.33,15.34,308700.0,10.4325,10.4325,10.4189,10.4257,308700.0
2006-12-28 14:40:00,15.34,15.35,15.33,15.34,526500.0,10.4257,10.4325,10.4189,10.4257,526500.0
2006-12-28 14:50:00,15.34,15.34,15.34,15.34,199800.0,10.4257,10.4257,10.4257,10.4257,199800.0
2006-12-28 15:00:00,15.34,15.36,15.33,15.35,530100.0,10.4257,10.4393,10.4189,10.4325,530100.0
2006-12-28 15:10:00,15.35,15.36,15.35,15.36,545400.0,10.4325,10.4393,10.4325,10.4393,545400.0
2006-12-28 15:20:00,15.35,15.36,15.35,15.35,1173000.0,10.4325,10.4393,10.4325,10.4325,1173000.0
2006-12-28 15:30:00,15.35,15.36,15.34,15.36,976500.0,10.4325,10.4393,10.4257,10.4393,976500.0
2006-12-28 15:40:00,15.36,15.38,15.36,15.36,1225500.0,10.4393,10.4529,10.4393,10.4393,1225500.0
2006-12-28 15:50:00,15.36,15.37,15.33,15.33,1107000.0,10.4393,10.4461,10.4189,10.4189,1107000.0
2006-12-29 09:30:00,15.4,15.45,15.34,15.45,2018700.0,10.4665,10.5005,10.4257,10.5005,2018700.0
2006-12-29 09:40:00,15.44,15.5,15.42,15.49,1538400.0,10.4937,10.5345,10.4801,10.5277,1538400.0
2006-12-29 09:50:00,15.5,15.53,15.49,15.49,1452900.0,10.5345,10.5549,10.5277,10.5277,1452900.0
2006-12-29 10:00:00,15.49,15.54,15.49,15.51,1005600.0,10.5277,10.5617,10.5277,10.5413,1005600.0
2006-12-29 10:10:00,15.52,15.53,15.5,15.51,462600.0,10.5481,10.5549,10.5345,10.5413,462600.0
2006-12-29 10:20:00,15.52,15.53,15.5,15.52,481800.0,10.5481,10.5549,10.5345,10.5481,481800.0
2006-12-29 10:30:00,15.52,15.53,15.5,15.51,448500.0,10.5481,10.5549,10.5345,10.5413,448500.0
2006-12-29 10:40:00,15.51,15.51,15.46,15.46,444600.0,10.5413,10.5413,10.5073,10.5073,444600.0
2006-12-29 10:50:00,15.46,15.48,15.45,15.45,1165800.0,10.5073,10.5209,10.5005,10.5005,1165800.0
2006-12-29 11:00:00,15.45,15.45,15.42,15.43,519000.0,10.5005,10.5005,10.4801,10.4869,519000.0
2006-12-29 11:10:00,15.44,15.45,15.43,15.45,798900.0,10.4937,10.5005,10.4869,10.5005,798900.0
2006-12-29 11:20:00,15.45,15.46,15.41,15.42,754200.0,10.5005,10.5073,10.4733,10.4801,754200.0
2006-12-29 11:30:00,15.42,15.46,15.42,15.45,615000.0,10.4801,10.5073,10.4801,10.5005,615000.0
2006-12-29 11:40:00,15.45,15.46,15.44,15.45,553500.0,10.5005,10.5073,10.4937,10.5005,553500.0
2006-12-29 11:50:00,15.45,15.46,15.44,15.44,525600.0,10.5005,10.5073,10.4937,10.4937,525600.0
2006-12-29 12:00:00,15.44,15.44,15.43,15.44,356100.0,10.4937,10.4937,10.4869,10.4937,356100.0
2006-12-29 12:10:00,15.44,15.44,15.43,15.44,365400.0,10.4937,10.4937,10.4869,10.4937,365400.0
2006-12-29 12:20:00,15.44,15.45,15.44,15.45,365400.0,10.4937,10.5005,10.4937,10.5005,365400.0
2006-12-29 12:30:00,15.45,15.45,15.44,15.44,433200.0,10.5005,10.5005,10.4937,10.4937,433200.0
2006-12-29 12:40:00,15.44,15.44,15.42,15.42,543600.0,10.4937,10.4937,10.4801,10.4801,543600.0
2006-12-29 12:50:00,15.42,15.42,15.39,15.4,560700.0,10.4801,10.4801,10.4597,10.4665,560700.0
2006-12-29 13:00:00,15.4,15.41,15.39,15.4,620700.0,10.4665,10.4733,10.4597,10.4665,620700.0
2006-12-29 13:10:00,15.4,15.41,15.39,15.39,492300.0,10.4665,10.4733,10.4597,10.4597,492300.0
2006-12-29 13:20:00,15.39,15.39,15.39,15.39,367800.0,10.4597,10.4597,10.4597,10.4597,367800.0
2006-12-29 13:30:00,15.39,15.39,15.39,15.39,270300.0,10.4597,10.4597,10.4597,10.4597,270300.0
2006-12-29 13:40:00,15.39,15.39,15.39,15.39,348300.0,10.4597,10.4597,10.4597,10.4597,348300.0
2006-12-29 13:50:00,15.39,15.39,15.37,15.39,761100.0,10.4597,10.4597,10.4461,10.4597,761100.0
2006-12-29 14:00:00,15.39,15.39,15.37,15.38,767100.0,10.4597,10.4597,10.4461,10.4529,767100.0
2006-12-29 14:10:00,15.38,15.4,15.38,15.4,514500.0,10.4529,10.4665,10.4529,10.4665,514500.0
2006-12-29 14:20:00,15.4,15.42,15.4,15.41,551400.0,10.4665,10.4801,10.4665,10.4733,551400.0
2006-12-29 14:30:00,15.41,15.42,15.4,15.42,502200.0,10.4733,10.4801,10.4665,10.4801,502200.0
2006-12-29 14:40:00,15.42,15.42,15.39,15.39,485400.0,10.4801,10.4801,10.4597,10.4597,485400.0
2006-12-29 14:50:00,15.4,15.4,15.38,15.39,864900.0,10.4665,10.4665,10.4529,10.4597,864900.0
2006-12-29 15:00:00,15.39,15.39,15.38,15.39,664800.0,10.4597,10.4597,10.4529,10.4597,664800.0
2006-12-29 15:10:00,15.39,15.41,15.39,15.4,523800.0,10.4597,10.4733,10.4597,10.4665,523800.0
2006-12-29 15:20:00,15.4,15.4,15.34,15.35,1151100.0,10.4665,10.4665,10.4257,10.4325,1151100.0
2006-12-29 15:30:00,15.35,15.38,15.35,15.37,984000.0,10.4325,10.4529,10.4325,10.4461,984000.0
2006-12-29 15:40:00,15.37,15.4,15.37,15.39,1097400.0,10.4461,10.4665,10.4461,10.4597,1097400.0
2006-12-29 15:50:00,15.39,15.41,15.38,15.39,2944500.0,10.4597,10.4733,10.4529,10.4597,2944500.0
2007-01-03 09:30:00,15.7,16.08,15.69,16.07,9579600.0,10.6704,10.9287,10.6636,10.9219,9579600.0
2007-01-03 09:40:00,16.07,16.1,15.9,15.96,10455900.0,10.9219,10.9423,10.8063,10.8471,10455900.0
2007-01-03 09:50:00,15.96,16.0,15.81,15.82,5567100.0,10.8471,10.8743,10.7452,10.752,5567100.0
2007-01-03 10:00:00,15.83,15.94,15.82,15.9,4329000.0,10.7588,10.8335,10.752,10.8063,4329000.0
2007-01-03 10:10:00,15.9,15.96,15.89,15.94,2312100.0,10.8063,10.8471,10.7995,10.8335,2312100.0
2007-01-03 10:20:00,15.93,15.99,15.91,15.98,2423100.0,10.8267,10.8675,10.8131,10.8607,2423100.0
2007-01-03 10:30:00,15.98,15.98,15.93,15.97,2694900.0,10.8607,10.8607,10.8267,10.8539,2694900.0
2007-01-03 10:40:00,15.98,16.0,15.96,15.99,2105100.0,10.8607,10.8743,10.8471,10.8675,2105100.0
2007-01-03 10:50:00,15.98,16.0,15.95,15.95,1754400.0,10.8607,10.8743,10.8403,10.8403,1754400.0
2007-01-03 11:00:00,15.95,15.96,15.93,15.94,2740500.0,10.8403,10.8471,10.8267,10.8335,2740500.0
2007-01-03 11:10:00,15.94,15.94,15.92,15.93,2518500.0,10.8335,10.8335,10.8199,10.8267,2518500.0
2007-01-03 11:20:00,15.93,15.94,15.9,15.9,2486400.0,10.8267,10.8335,10.8063,10.8063,2486400.0
2007-01-03 11:30:00,15.9,15.9,15.86,15.86,2317800.0,10.8063,10.8063,10.7792,10.7792,2317800.0
2007-01-03 11:40:00,15.86,15.87,15.83,15.87,3256500.0,10.7792,10.786,10.7588,10.786,3256500.0
2007-01-03 11:50:00,15.87,15.87,15.83,15.83,1785000.0,10.786,10.786,10.7588,10.7588,1785000.0
2007-01-03 12:00:00,15.83,15.86,15.83,15.85,1594500.0,10.7588,10.7792,10.7588,10.7724,1594500.0
2007-01-03 12:10:00,15.85,15.87,15.84,15.85,1735500.0,10.7724,10.786,10.7656,10.7724,1735500.0
2007-01-03 12:20:00,15.85,15.87,15.85,15.85,1567800.0,10.7724,10.786,10.7724,10.7724,1567800.0
2007-01-03 12:30:00,15.85,15.85,15.83,15.84,1225200.0,10.7724,10.7724,10.7588,10.7656,1225200.0
2007-01-03 12:40:00,15.84,15.88,15.84,15.88,1190700.0,10.7656,10.7928,10.7656,10.7928,1190700.0
2007-01-03 12:50:00,15.88,15.89,15.87,15.89,955800.0,10.7928,10.7995,10.786,10.7995,955800.0
2007-01-03 13:00:00,15.88,15.91,15.88,15.91,1255500.0,10.7928,10.8131,10.7928,10.8131,1255500.0
2007-01-03 13:10:00,15.91,15.91,15.89,15.89,1032300.0,10.8131,10.8131,10.7995,10.7995,1032300.0
2007-01-03 13:20:00,15.89,15.9,15.88,15.88,1209000.0,10.7995,10.8063,10.7928,10.7928,1209000.0
2007-01-03 13:30:00,15.88,15.89,15.85,15.86,1445100.0,10.7928,10.7995,10.7724,10.7792,1445100.0
2007-01-03 13:40:00,15.86,15.89,15.85,15.89,1770900.0,10.7792,10.7995,10.7724,10.7995,1770900.0
2007-01-03 13:50:00,15.89,15.9,15.88,15.88,1546200.0,10.7995,10.8063,10.7928,10.7928,1546200.0
2007-01-03 14:00:00,15.88,15.9,15.84,15.85,1489800.0,10.7928,10.8063,10.7656,10.7724,1489800.0
2007-01-03 14:10:00,15.85,15.85,15.78,15.8,1810800.0,10.7724,10.7724,10.7248,10.7384,1810800.0
2007-01-03 14:20:00,15.8,15.86,15.79,15.83,1469700.0,10.7384,10.7792,10.7316,10.7588,1469700.0
2007-01-03 14:30:00,15.84,15.84,15.82,15.84,1096500.0,10.7656,10.7656,10.752,10.7656,1096500.0
2007-01-03 14:40:00,15.84,15.84,15.8,15.83,1555500.0,10.7656,10.7656,10.7384,10.7588,1555500.0
2007-01-03 14:50:00,15.83,15.84,15.81,15.82,2223900.0,10.7588,10.7656,10.7452,10.752,2223900.0
2007-01-03 15:00:00,15.82,15.87,15.82,15.86,1782600.0,10.752,10.786,10.752,10.7792,1782600.0
2007-01-03 15:10:00,15.86,15.86,15.82,15.82,1397400.0,10.7792,10.7792,10.752,10.752,1397400.0
2007-01-03 15:20:00,15.82,15.82,15.8,15.81,1681200.0,10.752,10.752,10.7384,10.7452,1681200.0
2007-01-03 15:30:00,15.8,15.83,15.79,15.81,2488500.0,10.7384,10.7588,10.7316,10.7452,2488500.0
2007-01-03 15:40:00,15.82,15.82,15.79,15.82,2244300.0,10.752,10.752,10.7316,10.752,2244300.0
2007-01-03 15:50:00,15.81,15.88,15.81,15.86,4747500.0,10.7452,10.7928,10.7452,10.7792,4747500.0
2007-01-04 09:30:00,15.93,15.93,15.77,15.82,1689000.0,10.8267,10.8267,10.718,10.752,1689000.0
2007-01-04 09:40:00,15.82,15.88,15.81,15.87,2265300.0,10.752,10.7928,10.7452,10.786,2265300.0
2007-01-04 09:50:00,15.87,15.92,15.81,15.91,2043600.0,10.786,10.8199,10.7452,10.8131,2043600.0
2007-01-04 10:00:00,15.92,15.93,15.78,15.85,2528400.0,10.8199,10.8267,10.7248,10.7724,2528400.0
2007-01-04 10:10:00,15.85,15.91,15.82,15.91,1635900.0,10.7724,10.8131,10.752,10.8131,1635900.0
2007-01-04 10:20:00,15.91,15.92,15.83,15.86,1563000.0,10.8131,10.8199,10.7588,10.7792,1563000.0
2007-01-04 10:30:00,15.86,15.93,15.85,15.9,1770000.0,10.7792,10.8267,10.7724,10.8063,1770000.0
2007-01-04 10:40:00,15.9,15.97,15.9,15.95,1785900.0,10.8063,10.8539,10.8063,10.8403,1785900.0
2007-01-04 10:50:00,15.96,15.99,15.95,15.95,1759800.0,10.8471,10.8675,10.8403,10.8403,1759800.0
2007-01-04 11:00:00,15.94,15.98,15.92,15.95,1472100.0,10.8335,10.8607,10.8199,10.8403,1472100.0
2007-01-04 11:10:00,15.95,15.95,15.9,15.93,1259100.0,10.8403,10.8403,10.8063,10.8267,1259100.0
2007-01-04 11:20:00,15.93,15.95,15.92,15.93,875100.0,10.8267,10.8403,10.8199,10.8267,875100.0
2007-01-04 11:30:00,15.93,15.96,15.92,15.93,843900.0,10.8267,10.8471,10.8199,10.8267,843900.0
2007-01-04 11:40:00,15.93,15.95,15.91,15.94,892800.0,10.8267,10.8403,10.8131,10.8335,892800.0
2007-01-04 11:50:00,15.94,15.95,15.88,15.88,1223100.0,10.8335,10.8403,10.7928,10.7928,1223100.0
2007-01-04 12:00:00,15.88,15.92,15.87,15.9,1093800.0,10.7928,10.8199,10.786,10.8063,1093800.0
2007-01-04 12:10:00,15.9,15.93,15.89,15.9,1143300.0,10.8063,10.8267,10.7995,10.8063,1143300.0
2007-01-04 12:20:00,15.9,15.92,15.86,15.86,979200.0,10.8063,10.8199,10.7792,10.7792,979200.0
2007-01-04 12:30:00,15.86,15.89,15.85,15.87,663300.0,10.7792,10.7995,10.7724,10.786,663300.0
2007-01-04 12:40:00,15.87,15.88,15.86,15.87,304200.0,10.786,10.7928,10.7792,10.786,304200.0
2007-01-04 12:50:00,15.87,15.9,15.86,15.89,429300.0,10.786,10.8063,10.7792,10.7995,429300.0
2007-01-04 13:00:00,15.89,15.9,15.88,15.88,278700.0,10.7995,10.8063,10.7928,10.7928,278700.0
2007-01-04 13:10:00,15.88,15.92,15.87,15.91,872100.0,10.7928,10.8199,10.786,10.8131,872100.0
2007-01-04 13:20:00,15.91,15.92,15.87,15.89,625200.0,10.8131,10.8199,10.786,10.7995,625200.0
2007-01-04 13:30:00,15.89,15.91,15.88,15.9,1894200.0,10.7995,10.8131,10.7928,10.8063,1894200.0
2007-01-04 13:40:00,15.9,15.9,15.86,15.87,470100.0,10.8063,10.8063,10.7792,10.786,470100.0
2007-01-04 13:50:00,15.87,15.89,15.86,15.89,662400.0,10.786,10.7995,10.7792,10.7995,662400.0
2007-01-04 14:00:00,15.89,15.9,15.87,15.89,904200.0,10.7995,10.8063,10.786,10.7995,904200.0
2007-01-04 14:10:00,15.89,15.93,15.88,15.92,564000.0,10.7995,10.8267,10.7928,10.8199,564000.0
2007-01-04 14:20:00,15.92,15.93,15.89,15.93,954900.0,10.8199,10.8267,10.7995,10.8267,954900.0
2007-01-04 14:30:00,15.93,15.96,15.92,15.93,1109100.0,10.8267,10.8471,10.8199,10.8267,1109100.0
2007-01-04 14:40:00,15.93,15.97,15.93,15.96,1588500.0,10.8267,10.8539,10.8267,10.8471,1588500.0
2007-01-04 14:50:00,15.96,16.0,15.96,15.97,2283300.0,10.8471,10.8743,10.8471,10.8539,2283300.0
2007-01-04 15:00:00,15.97,15.99,15.97,15.98,1393800.0,10.8539,10.8675,10.8539,10.8607,1393800.0
2007-01-04 15:10:00,15.98,15.99,15.97,15.98,1060500.0,10.8607,10.8675,10.8539,10.8607,1060500.0
2007-01-04 15:20:00,15.98,15.98,15.93,15.94,929700.0,10.8607,10.8607,10.8267,10.8335,929700.0
2007-01-04 15:30:00,15.94,15.95,15.92,15.94,1252200.0,10.8335,10.8403,10.8199,10.8335,1252200.0
2007-01-04 15:40:00,15.94,15.96,15.91,15.92,2004600.0,10.8335,10.8471,10.8131,10.8199,2004600.0
2007-01-04 15:50:00,15.92,15.93,15.91,15.93,2036400.0,10.8199,10.8267,10.8131,10.8267,2036400.0
2007-01-05 09:30:00,15.83,15.93,15.83,15.91,1584300.0,10.7588,10.8267,10.7588,10.8131,1584300.0
2007-01-05 09:40:00,15.91,15.93,15.83,15.86,1369200.0,10.8131,10.8267,10.7588,10.7792,1369200.0
2007-01-05 09:50:00,15.86,15.87,15.76,15.77,1578300.0,10.7792,10.786,10.7112,10.718,1578300.0
2007-01-05 10:00:00,15.77,15.87,15.77,15.86,1337700.0,10.718,10.786,10.718,10.7792,1337700.0
2007-01-05 10:10:00,15.86,15.89,15.84,15.85,648600.0,10.7792,10.7995,10.7656,10.7724,648600.0
2007-01-05 10:20:00,15.85,15.88,15.79,15.81,1011900.0,10.7724,10.7928,10.7316,10.7452,1011900.0
2007-01-05 10:30:00,15.81,15.82,15.8,15.82,729300.0,10.7452,10.752,10.7384,10.752,729300.0
2007-01-05 10:40:00,15.82,15.83,15.79,15.8,596400.0,10.752,10.7588,10.7316,10.7384,596400.0
2007-01-05 10:50:00,15.8,15.82,15.8,15.8,588900.0,10.7384,10.752,10.7384,10.7384,588900.0
2007-01-05 11:00:00,15.8,15.82,15.77,15.79,601800.0,10.7384,10.752,10.718,10.7316,601800.0
2007-01-05 11:10:00,15.79,15.79,15.74,15.74,1384200.0,10.7316,10.7316,10.6976,10.6976,1384200.0
2007-01-05 11:20:00,15.74,15.77,15.73,15.75,1459500.0,10.6976,10.718,10.6908,10.7044,1459500.0
2007-01-05 11:30:00,15.75,15.8,15.74,15.78,882300.0,10.7044,10.7384,10.6976,10.7248,882300.0
2007-01-05 11:40:00,15.78,15.78,15.76,15.76,924600.0,10.7248,10.7248,10.7112,10.7112,924600.0
2007-01-05 11:50:00,15.76,15.77,15.75,15.77,547800.0,10.7112,10.718,10.7044,10.718,547800.0
2007-01-05 12:00:00,15.77,15.81,15.77,15.8,1014300.0,10.718,10.7452,10.718,10.7384,1014300.0
2007-01-05 12:10:00,15.8,15.81,15.78,15.8,1060500.0,10.7384,10.7452,10.7248,10.7384,1060500.0
2007-01-05 12:20:00,15.8,15.8,15.78,15.79,648300.0,10.7384,10.7384,10.7248,10.7316,648300.0
2007-01-05 12:30:00,15.79,15.82,15.79,15.8,548700.0,10.7316,10.752,10.7316,10.7384,548700.0
2007-01-05 12:40:00,15.8,15.81,15.78,15.78,549300.0,10.7384,10.7452,10.7248,10.7248,549300.0
2007-01-05 12:50:00,15.78,15.78,15.73,15.74,995700.0,10.7248,10.7248,10.6908,10.6976,995700.0
2007-01-05 13:00:00,15.74,15.75,15.72,15.72,869700.0,10.6976,10.7044,10.684,10.684,869700.0
2007-01-05 13:10:00,15.72,15.8,15.72,15.78,1433400.0,10.684,10.7384,10.684,10.7248,1433400.0
2007-01-05 13:20:00,15.78,15.82,15.77,15.82,1113600.0,10.7248,10.752,10.718,10.752,1113600.0
2007-01-05 13:30:00,15.82,15.83,15.81,15.82,955500.0,10.752,10.7588,10.7452,10.752,955500.0
2007-01-05 13:40:00,15.82,15.85,15.82,15.83,936900.0,10.752,10.7724,10.752,10.7588,936900.0
2007-01-05 13:50:00,15.83,15.84,15.82,15.82,364800.0,10.7588,10.7656,10.752,10.752,364800.0
2007-01-05 14:00:00,15.82,15.82,15.79,15.8,1031100.0,10.752,10.752,10.7316,10.7384,1031100.0
2007-01-05 14:10:00,15.81,15.82,15.8,15.82,721800.0,10.7452,10.752,10.7384,10.752,721800.0
2007-01-05 14:20:00,15.82,15.82,15.8,15.8,597000.0,10.752,10.752,10.7384,10.7384,597000.0
2007-01-05 14:30:00,15.8,15.82,15.8,15.81,457500.0,10.7384,10.752,10.7384,10.7452,457500.0
2007-01-05 14:40:00,15.8,15.84,15.8,15.83,588300.0,10.7384,10.7656,10.7384,10.7588,588300.0
2007-01-05 14:50:00,15.83,15.84,15.81,15.82,872700.0,10.7588,10.7656,10.7452,10.752,872700.0
2007-01-05 15:00:00,15.82,15.82,15.79,15.81,1700400.0,10.752,10.752,10.7316,10.7452,1700400.0
2007-01-05 15:10:00,15.8,15.82,15.8,15.81,875700.0,10.7384,10.752,10.7384,10.7452,875700.0
2007-01-05 15:20:00,15.81,15.82,15.81,15.81,1781700.0,10.7452,10.752,10.7452,10.7452,1781700.0
2007-01-05 15:30:00,15.81,15.81,15.8,15.81,810600.0,10.7452,10.7452,10.7384,10.7452,810600.0
2007-01-05 15:40:00,15.81,15.83,15.8,15.8,2254200.0,10.7452,10.7588,10.7384,10.7384,2254200.0
2007-01-05 15:50:00,15.8,15.81,15.78,15.8,1921800.0,10.7384,10.7452,10.7248,10.7384,1921800.0
2007-01-08 09:30:00,15.64,15.77,15.63,15.71,2888400.0,10.6296,10.718,10.6228,10.6772,2888400.0
2007-01-08 09:40:00,15.71,15.74,15.68,15.72,1837800.0,10.6772,10.6976,10.6568,10.684,1837800.0
2007-01-08 09:50:00,15.72,15.73,15.64,15.65,2399100.0,10.684,10.6908,10.6296,10.6364,2399100.0
2007-01-08 10:00:00,15.65,15.7,15.64,15.67,2085900.0,10.6364,10.6704,10.6296,10.65,2085900.0
2007-01-08 10:10:00,15.67,15.69,15.63,15.66,1299000.0,10.65,10.6636,10.6228,10.6432,1299000.0
2007-01-08 10:20:00,15.66,15.71,15.65,15.7,1421700.0,10.6432,10.6772,10.6364,10.6704,1421700.0
2007-01-08 10:30:00,15.7,15.72,15.69,15.7,1149900.0,10.6704,10.684,10.6636,10.6704,1149900.0
2007-01-08 10:40:00,15.7,15.72,15.7,15.71,1457400.0,10.6704,10.684,10.6704,10.6772,1457400.0
2007-01-08 10:50:00,15.71,15.72,15.7,15.71,910200.0,10.6772,10.684,10.6704,10.6772,910200.0
2007-01-08 11:00:00,15.71,15.75,15.7,15.74,716700.0,10.6772,10.7044,10.6704,10.6976,716700.0
2007-01-08 11:10:00,15.74,15.76,15.73,15.74,862200.0,10.6976,10.7112,10.6908,10.6976,862200.0
2007-01-08 11:20:00,15.74,15.76,15.73,15.74,1839300.0,10.6976,10.7112,10.6908,10.6976,1839300.0
2007-01-08 11:30:00,15.74,15.76,15.74,15.75,545400.0,10.6976,10.7112,10.6976,10.7044,545400.0
2007-01-08 11:40:00,15.75,15.76,15.73,15.73,994800.0,10.7044,10.7112,10.6908,10.6908,994800.0
2007-01-08 11:50:00,15.73,15.75,15.72,15.74,682500.0,10.6908,10.7044,10.684,10.6976,682500.0
2007-01-08 12:00:00,15.74,15.75,15.73,15.74,386400.0,10.6976,10.7044,10.6908,10.6976,386400.0
2007-01-08 12:10:00,15.74,15.74,15.73,15.74,699900.0,10.6976,10.6976,10.6908,10.6976,699900.0
2007-01-08 12:20:00,15.73,15.74,15.73,15.74,672600.0,10.6908,10.6976,10.6908,10.6976,672600.0
2007-01-08 12:30:00,15.74,15.74,15.69,15.69,1144200.0,10.6976,10.6976,10.6636,10.6636,1144200.0
2007-01-08 12:40:00,15.69,15.71,15.68,15.69,463500.0,10.6636,10.6772,10.6568,10.6636,463500.0
2007-01-08 12:50:00,15.69,15.7,15.68,15.68,509400.0,10.6636,10.6704,10.6568,10.6568,509400.0
2007-01-08 13:00:00,15.68,15.68,15.66,15.67,694200.0,10.6568,10.6568,10.6432,10.65,694200.0
2007-01-08 13:10:00,15.66,15.67,15.66,15.66,514800.0,10.6432,10.65,10.6432,10.6432,514800.0
2007-01-08 13:20:00,15.66,15.67,15.65,15.66,459600.0,10.6432,10.65,10.6364,10.6432,459600.0
2007-01-08 13:30:00,15.66,15.68,15.66,15.68,888600.0,10.6432,10.6568,10.6432,10.6568,888600.0
2007-01-08 13:40:00,15.68,15.73,15.67,15.71,924600.0,10.6568,10.6908,10.65,10.6772,924600.0
2007-01-08 13:50:00,15.71,15.72,15.7,15.7,537600.0,10.6772,10.684,10.6704,10.6704,537600.0
2007-01-08 14:00:00,15.7,15.7,15.66,15.68,1495500.0,10.6704,10.6704,10.6432,10.6568,1495500.0
2007-01-08 14:10:00,15.68,15.7,15.66,15.67,814500.0,10.6568,10.6704,10.6432,10.65,814500.0
2007-01-08 14:20:00,15.67,15.68,15.66,15.66,716700.0,10.65,10.6568,10.6432,10.6432,716700.0
2007-01-08 14:30:00,15.66,15.67,15.64,15.65,709800.0,10.6432,10.65,10.6296,10.6364,709800.0
2007-01-08 14:40:00,15.65,15.65,15.65,15.65,786300.0,10.6364,10.6364,10.6364,10.6364,786300.0
2007-01-08 14:50:00,15.65,15.66,15.64,15.65,644100.0,10.6364,10.6432,10.6296,10.6364,644100.0
2007-01-08 15:00:00,15.65,15.67,15.65,15.66,805500.0,10.6364,10.65,10.6364,10.6432,805500.0
2007-01-08 15:10:00,15.66,15.68,15.65,15.66,1317600.0,10.6432,10.6568,10.6364,10.6432,1317600.0
2007-01-08 15:20:00,15.66,15.69,15.66,15.66,726600.0,10.6432,10.6636,10.6432,10.6432,726600.0
2007-01-08 15:30:00,15.66,15.7,15.66,15.68,1283400.0,10.6432,10.6704,10.6432,10.6568,1283400.0
2007-01-08 15:40:00,15.68,15.68,15.65,15.67,1877700.0,10.6568,10.6568,10.6364,10.65,1877700.0
2007-01-08 15:50:00,15.67,15.69,15.66,15.66,2442600.0,10.65,10.6636,10.6432,10.6432,2442600.0
2007-01-09 09:30:00,15.67,15.87,15.67,15.86,2735400.0,10.65,10.786,10.65,10.7792,2735400.0
2007-01-09 09:40:00,15.86,15.87,15.76,15.78,1260000.0,10.7792,10.786,10.7112,10.7248,1260000.0
2007-01-09 09:50:00,15.77,15.82,15.77,15.82,712800.0,10.718,10.752,10.718,10.752,712800.0
2007-01-09 10:00:00,15.81,15.85,15.79,15.84,1131900.0,10.7452,10.7724,10.7316,10.7656,1131900.0
2007-01-09 10:10:00,15.84,15.89,15.84,15.86,1033800.0,10.7656,10.7995,10.7656,10.7792,1033800.0
2007-01-09 10:20:00,15.85,15.86,15.84,15.84,1002600.0,10.7724,10.7792,10.7656,10.7656,1002600.0
2007-01-09 10:30:00,15.84,15.89,15.82,15.86,1306500.0,10.7656,10.7995,10.752,10.7792,1306500.0
2007-01-09 10:40:00,15.86,15.89,15.86,15.89,1146600.0,10.7792,10.7995,10.7792,10.7995,1146600.0
2007-01-09 10:50:00,15.89,15.89,15.83,15.85,1213200.0,10.7995,10.7995,10.7588,10.7724,1213200.0
2007-01-09 11:00:00,15.85,15.87,15.85,15.86,510000.0,10.7724,10.786,10.7724,10.7792,510000.0
2007-01-09 11:10:00,15.86,15.86,15.82,15.83,727500.0,10.7792,10.7792,10.752,10.7588,727500.0
2007-01-09 11:20:00,15.83,15.83,15.78,15.79,869400.0,10.7588,10.7588,10.7248,10.7316,869400.0
2007-01-09 11:30:00,15.79,15.82,15.79,15.81,883200.0,10.7316,10.752,10.7316,10.7452,883200.0
2007-01-09 11:40:00,15.81,15.82,15.76,15.77,1152900.0,10.7452,10.752,10.7112,10.718,1152900.0
2007-01-09 11:50:00,15.77,15.78,15.74,15.76,769500.0,10.718,10.7248,10.6976,10.7112,769500.0
2007-01-09 12:00:00,15.76,15.77,15.75,15.77,1072200.0,10.7112,10.718,10.7044,10.718,1072200.0
2007-01-09 12:10:00,15.76,15.77,15.76,15.76,554100.0,10.7112,10.718,10.7112,10.7112,554100.0
2007-01-09 12:20:00,15.76,15.77,15.75,15.75,760200.0,10.7112,10.718,10.7044,10.7044,760200.0
2007-01-09 12:30:00,15.75,15.77,15.74,15.75,651900.0,10.7044,10.718,10.6976,10.7044,651900.0
2007-01-09 12:40:00,15.75,15.75,15.73,15.74,882300.0,10.7044,10.7044,10.6908,10.6976,882300.0
2007-01-09 12:50:00,15.74,15.74,15.73,15.74,522900.0,10.6976,10.6976,10.6908,10.6976,522900.0
2007-01-09 13:00:00,15.73,15.74,15.73,15.74,460500.0,10.6908,10.6976,10.6908,10.6976,460500.0
2007-01-09 13:10:00,15.74,15.75,15.74,15.75,648900.0,10.6976,10.7044,10.6976,10.7044,648900.0
2007-01-09 13:20:00,15.75,15.76,15.73,15.74,825300.0,10.7044,10.7112,10.6908,10.6976,825300.0
2007-01-09 13:30:00,15.74,15.75,15.73,15.74,779700.0,10.6976,10.7044,10.6908,10.6976,779700.0
2007-01-09 13:40:00,15.74,15.76,15.74,15.75,837300.0,10.6976,10.7112,10.6976,10.7044,837300.0
2007-01-09 13:50:00,15.74,15.75,15.74,15.75,754500.0,10.6976,10.7044,10.6976,10.7044,754500.0
2007-01-09 14:00:00,15.75,15.81,15.75,15.8,963600.0,10.7044,10.7452,10.7044,10.7384,963600.0
2007-01-09 14:10:00,15.8,15.82,15.79,15.81,825300.0,10.7384,10.752,10.7316,10.7452,825300.0
2007-01-09 14:20:00,15.81,15.81,15.78,15.79,642300.0,10.7452,10.7452,10.7248,10.7316,642300.0
2007-01-09 14:30:00,15.79,15.81,15.78,15.8,731700.0,10.7316,10.7452,10.7248,10.7384,731700.0
2007-01-09 14:40:00,15.81,15.81,15.76,15.79,1300500.0,10.7452,10.7452,10.7112,10.7316,1300500.0
2007-01-09 14:50:00,15.79,15.81,15.79,15.8,1095300.0,10.7316,10.7452,10.7316,10.7384,1095300.0
2007-01-09 15:00:00,15.8,15.82,15.78,15.81,1102800.0,10.7384,10.752,10.7248,10.7452,1102800.0
2007-01-09 15:10:00,15.81,15.83,15.8,15.81,693000.0,10.7452,10.7588,10.7384,10.7452,693000.0
2007-01-09 15:20:00,15.81,15.83,15.81,15.81,714600.0,10.7452,10.7588,10.7452,10.7452,714600.0
2007-01-09 15:30:00,15.81,15.83,15.8,15.81,1278900.0,10.7452,10.7588,10.7384,10.7452,1278900.0
2007-01-09 15:40:00,15.81,15.82,15.8,15.8,1287300.0,10.7452,10.752,10.7384,10.7384,1287300.0
2007-01-09 15:50:00,15.8,15.81,15.78,15.79,1893600.0,10.7384,10.7452,10.7248,10.7316,1893600.0
2007-01-10 09:30:00,15.68,15.83,15.5,15.74,1469700.0,10.6568,10.7588,10.5345,10.6976,1469700.0
2007-01-10 09:40:00,15.74,15.77,15.72,15.75,1068000.0,10.6976,10.718,10.684,10.7044,1068000.0
2007-01-10 09:50:00,15.75,15.78,15.73,15.77,564900.0,10.7044,10.7248,10.6908,10.718,564900.0
2007-01-10 10:00:00,15.77,15.83,15.75,15.79,896700.0,10.718,10.7588,10.7044,10.7316,896700.0
2007-01-10 10:10:00,15.8,15.87,15.76,15.86,1072500.0,10.7384,10.786,10.7112,10.7792,1072500.0
2007-01-10 10:20:00,15.86,15.87,15.82,15.84,1199700.0,10.7792,10.786,10.752,10.7656,1199700.0
2007-01-10 10:30:00,15.84,15.86,15.78,15.81,1950000.0,10.7656,10.7792,10.7248,10.7452,1950000.0
2007-01-10 10:40:00,15.81,15.84,15.8,15.81,846300.0,10.7452,10.7656,10.7384,10.7452,846300.0
2007-01-10 10:50:00,15.81,15.83,15.75,15.8,2114700.0,10.7452,10.7588,10.7044,10.7384,2114700.0
2007-01-10 11:00:00,15.79,15.8,15.78,15.79,742800.0,10.7316,10.7384,10.7248,10.7316,742800.0
2007-01-10 11:10:00,15.79,15.81,15.78,15.79,756600.0,10.7316,10.7452,10.7248,10.7316,756600.0
2007-01-10 11:20:00,15.79,15.81,15.77,15.8,994500.0,10.7316,10.7452,10.718,10.7384,994500.0
2007-01-10 11:30:00,15.8,15.8,15.76,15.77,587400.0,10.7384,10.7384,10.7112,10.718,587400.0
2007-01-10 11:40:00,15.77,15.78,15.76,15.78,415200.0,10.718,10.7248,10.7112,10.7248,415200.0
2007-01-10 11:50:00,15.78,15.79,15.75,15.75,709800.0,10.7248,10.7316,10.7044,10.7044,709800.0
2007-01-10 12:00:00,15.76,15.76,15.73,15.74,693300.0,10.7112,10.7112,10.6908,10.6976,693300.0
2007-01-10 12:10:00,15.74,15.78,15.74,15.77,468900.0,10.6976,10.7248,10.6976,10.718,468900.0
2007-01-10 12:20:00,15.77,15.78,15.74,15.74,774300.0,10.718,10.7248,10.6976,10.6976,774300.0
2007-01-10 12:30:00,15.75,15.75,15.73,15.75,934500.0,10.7044,10.7044,10.6908,10.7044,934500.0
2007-01-10 12:40:00,15.75,15.76,15.74,15.74,523200.0,10.7044,10.7112,10.6976,10.6976,523200.0
2007-01-10 12:50:00,15.75,15.75,15.73,15.74,502200.0,10.7044,10.7044,10.6908,10.6976,502200.0
2007-01-10 13:00:00,15.74,15.75,15.73,15.75,450600.0,10.6976,10.7044,10.6908,10.7044,450600.0
2007-01-10 13:10:00,15.75,15.78,15.75,15.76,729600.0,10.7044,10.7248,10.7044,10.7112,729600.0
2007-01-10 13:20:00,15.76,15.8,15.76,15.79,510600.0,10.7112,10.7384,10.7112,10.7316,510600.0
2007-01-10 13:30:00,15.8,15.8,15.78,15.79,416400.0,10.7384,10.7384,10.7248,10.7316,416400.0
2007-01-10 13:40:00,15.8,15.82,15.78,15.79,1165500.0,10.7384,10.752,10.7248,10.7316,1165500.0
2007-01-10 13:50:00,15.79,15.79,15.77,15.77,812100.0,10.7316,10.7316,10.718,10.718,812100.0
2007-01-10 14:00:00,15.77,15.79,15.77,15.78,628500.0,10.718,10.7316,10.718,10.7248,628500.0
2007-01-10 14:10:00,15.79,15.79,15.78,15.79,687600.0,10.7316,10.7316,10.7248,10.7316,687600.0
2007-01-10 14:20:00,15.79,15.79,15.77,15.78,811500.0,10.7316,10.7316,10.718,10.7248,811500.0
2007-01-10 14:30:00,15.78,15.79,15.77,15.78,497400.0,10.7248,10.7316,10.718,10.7248,497400.0
2007-01-10 14:40:00,15.77,15.8,15.76,15.79,3759300.0,10.718,10.7384,10.7112,10.7316,3759300.0
2007-01-10 14:50:00,15.79,15.79,15.75,15.76,3232200.0,10.7316,10.7316,10.7044,10.7112,3232200.0
2007-01-10 15:00:00,15.76,15.77,15.75,15.75,663000.0,10.7112,10.718,10.7044,10.7044,663000.0
2007-01-10 15:10:00,15.75,15.78,15.74,15.76,1384500.0,10.7044,10.7248,10.6976,10.7112,1384500.0
2007-01-10 15:20:00,15.76,15.77,15.75,15.77,826800.0,10.7112,10.718,10.7044,10.718,826800.0
2007-01-10 15:30:00,15.77,15.79,15.77,15.77,1095000.0,10.718,10.7316,10.718,10.718,1095000.0
2007-01-10 15:40:00,15.77,15.78,15.75,15.76,1054500.0,10.718,10.7248,10.7044,10.7112,1054500.0
2007-01-10 15:50:00,15.75,15.77,15.75,15.76,1364100.0,10.7044,10.718,10.7044,10.7112,1364100.0
2007-01-11 09:30:00,15.76,15.79,15.74,15.75,1503300.0,10.7112,10.7316,10.6976,10.7044,1503300.0
2007-01-11 09:40:00,15.75,15.8,15.75,15.77,1359600.0,10.7044,10.7384,10.7044,10.718,1359600.0
2007-01-11 09:50:00,15.77,15.78,15.75,15.77,721500.0,10.718,10.7248,10.7044,10.718,721500.0
2007-01-11 10:00:00,15.77,15.78,15.74,15.76,698100.0,10.718,10.7248,10.6976,10.7112,698100.0
2007-01-11 10:10:00,15.76,15.8,15.76,15.78,4451400.0,10.7112,10.7384,10.7112,10.7248,4451400.0
2007-01-11 10:20:00,15.78,15.81,15.78,15.78,1091100.0,10.7248,10.7452,10.7248,10.7248,1091100.0
2007-01-11 10:30:00,15.78,15.79,15.77,15.78,859800.0,10.7248,10.7316,10.718,10.7248,859800.0
2007-01-11 10:40:00,15.78,15.81,15.77,15.81,1095300.0,10.7248,10.7452,10.718,10.7452,1095300.0
2007-01-11 10:50:00,15.81,15.83,15.8,15.82,1185000.0,10.7452,10.7588,10.7384,10.752,1185000.0
2007-01-11 11:00:00,15.82,15.83,15.81,15.83,741600.0,10.752,10.7588,10.7452,10.7588,741600.0
2007-01-11 11:10:00,15.83,15.87,15.83,15.87,1218900.0,10.7588,10.786,10.7588,10.786,1218900.0
2007-01-11 11:20:00,15.87,15.9,15.86,15.87,1103400.0,10.786,10.8063,10.7792,10.786,1103400.0
2007-01-11 11:30:00,15.87,15.9,15.87,15.88,1139100.0,10.786,10.8063,10.786,10.7928,1139100.0
2007-01-11 11:40:00,15.88,15.89,15.86,15.88,945300.0,10.7928,10.7995,10.7792,10.7928,945300.0
2007-01-11 11:50:00,15.88,15.89,15.87,15.89,1127100.0,10.7928,10.7995,10.786,10.7995,1127100.0
2007-01-11 12:00:00,15.89,15.9,15.88,15.89,861300.0,10.7995,10.8063,10.7928,10.7995,861300.0
2007-01-11 12:10:00,15.89,15.9,15.89,15.89,611100.0,10.7995,10.8063,10.7995,10.7995,611100.0
2007-01-11 12:20:00,15.89,15.89,15.84,15.85,1154700.0,10.7995,10.7995,10.7656,10.7724,1154700.0
2007-01-11 12:30:00,15.85,15.87,15.83,15.83,600900.0,10.7724,10.786,10.7588,10.7588,600900.0
2007-01-11 12:40:00,15.84,15.85,15.83,15.84,472800.0,10.7656,10.7724,10.7588,10.7656,472800.0
2007-01-11 12:50:00,15.84,15.85,15.82,15.83,1257600.0,10.7656,10.7724,10.752,10.7588,1257600.0
2007-01-11 13:00:00,15.82,15.83,15.81,15.81,611100.0,10.752,10.7588,10.7452,10.7452,611100.0
2007-01-11 13:10:00,15.81,15.85,15.81,15.85,924600.0,10.7452,10.7724,10.7452,10.7724,924600.0
2007-01-11 13:20:00,15.84,15.85,15.83,15.84,531000.0,10.7656,10.7724,10.7588,10.7656,531000.0
2007-01-11 13:30:00,15.84,15.84,15.82,15.82,670800.0,10.7656,10.7656,10.752,10.752,670800.0
2007-01-11 13:40:00,15.82,15.86,15.82,15.85,1260300.0,10.752,10.7792,10.752,10.7724,1260300.0
2007-01-11 13:50:00,15.85,15.87,15.84,15.86,893400.0,10.7724,10.786,10.7656,10.7792,893400.0
2007-01-11 14:00:00,15.86,15.86,15.82,15.83,1430100.0,10.7792,10.7792,10.752,10.7588,1430100.0
2007-01-11 14:10:00,15.83,15.83,15.82,15.83,750300.0,10.7588,10.7588,10.752,10.7588,750300.0
2007-01-11 14:20:00,15.83,15.84,15.83,15.83,920400.0,10.7588,10.7656,10.7588,10.7588,920400.0
2007-01-11 14:30:00,15.83,15.84,15.83,15.83,853800.0,10.7588,10.7656,10.7588,10.7588,853800.0
2007-01-11 14:40:00,15.83,15.85,15.83,15.85,617700.0,10.7588,10.7724,10.7588,10.7724,617700.0
2007-01-11 14:50:00,15.85,15.86,15.84,15.86,800400.0,10.7724,10.7792,10.7656,10.7792,800400.0
2007-01-11 15:00:00,15.86,15.87,15.86,15.87,906000.0,10.7792,10.786,10.7792,10.786,906000.0
2007-01-11 15:10:00,15.87,15.91,15.87,15.9,1544400.0,10.786,10.8131,10.786,10.8063,1544400.0
2007-01-11 15:20:00,15.89,15.9,15.84,15.85,1283100.0,10.7995,10.8063,10.7656,10.7724,1283100.0
2007-01-11 15:30:00,15.85,15.88,15.85,15.86,1338000.0,10.7724,10.7928,10.7724,10.7792,1338000.0
2007-01-11 15:40:00,15.86,15.9,15.86,15.89,1613100.0,10.7792,10.8063,10.7792,10.7995,1613100.0
2007-01-11 15:50:00,15.89,15.9,15.86,15.87,2296500.0,10.7995,10.8063,10.7792,10.786,2296500.0
2007-01-12 09:30:00,15.87,15.9,15.86,15.87,1390500.0,10.786,10.8063,10.7792,10.786,1390500.0
2007-01-12 09:40:00,15.87,15.88,15.84,15.87,1286400.0,10.786,10.7928,10.7656,10.786,1286400.0
2007-01-12 09:50:00,15.87,15.88,15.79,15.81,1967700.0,10.786,10.7928,10.7316,10.7452,1967700.0
2007-01-12 10:00:00,15.8,15.82,15.74,15.74,2028000.0,10.7384,10.752,10.6976,10.6976,2028000.0
2007-01-12 10:10:00,15.74,15.79,15.74,15.78,1250700.0,10.6976,10.7316,10.6976,10.7248,1250700.0
2007-01-12 10:20:00,15.78,15.81,15.78,15.78,855000.0,10.7248,10.7452,10.7248,10.7248,855000.0
2007-01-12 10:30:00,15.78,15.82,15.78,15.8,638400.0,10.7248,10.752,10.7248,10.7384,638400.0
2007-01-12 10:40:00,15.8,15.84,15.78,15.83,812700.0,10.7384,10.7656,10.7248,10.7588,812700.0
2007-01-12 10:50:00,15.84,15.85,15.82,15.84,817800.0,10.7656,10.7724,10.752,10.7656,817800.0
2007-01-12 11:00:00,15.85,15.85,15.83,15.84,754500.0,10.7724,10.7724,10.7588,10.7656,754500.0
2007-01-12 11:10:00,15.84,15.86,15.84,15.85,552000.0,10.7656,10.7792,10.7656,10.7724,552000.0
2007-01-12 11:20:00,15.86,15.86,15.85,15.85,361500.0,10.7792,10.7792,10.7724,10.7724,361500.0
2007-01-12 11:30:00,15.86,15.86,15.84,15.84,769500.0,10.7792,10.7792,10.7656,10.7656,769500.0
2007-01-12 11:40:00,15.85,15.86,15.84,15.86,715800.0,10.7724,10.7792,10.7656,10.7792,715800.0
2007-01-12 11:50:00,15.86,15.88,15.86,15.88,714300.0,10.7792,10.7928,10.7792,10.7928,714300.0
2007-01-12 12:00:00,15.88,15.88,15.85,15.86,674700.0,10.7928,10.7928,10.7724,10.7792,674700.0
2007-01-12 12:10:00,15.86,15.86,15.84,15.85,764100.0,10.7792,10.7792,10.7656,10.7724,764100.0
2007-01-12 12:20:00,15.85,15.88,15.85,15.87,479400.0,10.7724,10.7928,10.7724,10.786,479400.0
2007-01-12 12:30:00,15.87,15.9,15.87,15.9,1775700.0,10.786,10.8063,10.786,10.8063,1775700.0
2007-01-12 12:40:00,15.9,15.99,15.9,15.97,2241900.0,10.8063,10.8675,10.8063,10.8539,2241900.0
2007-01-12 12:50:00,15.98,16.0,15.96,15.98,1236000.0,10.8607,10.8743,10.8471,10.8607,1236000.0
2007-01-12 13:00:00,15.99,15.99,15.97,15.98,735900.0,10.8675,10.8675,10.8539,10.8607,735900.0
2007-01-12 13:10:00,15.98,15.98,15.97,15.98,434400.0,10.8607,10.8607,10.8539,10.8607,434400.0
2007-01-12 13:20:00,15.97,15.98,15.94,15.95,660900.0,10.8539,10.8607,10.8335,10.8403,660900.0
2007-01-12 13:30:00,15.95,15.98,15.95,15.96,808800.0,10.8403,10.8607,10.8403,10.8471,808800.0
2007-01-12 13:40:00,15.96,15.98,15.95,15.97,995400.0,10.8471,10.8607,10.8403,10.8539,995400.0
2007-01-12 13:50:00,15.97,15.98,15.97,15.98,896100.0,10.8539,10.8607,10.8539,10.8607,896100.0
2007-01-12 14:00:00,15.98,15.99,15.97,15.97,839100.0,10.8607,10.8675,10.8539,10.8539,839100.0
2007-01-12 14:10:00,15.98,15.98,15.95,15.97,378300.0,10.8607,10.8607,10.8403,10.8539,378300.0
2007-01-12 14:20:00,15.97,15.98,15.95,15.98,546900.0,10.8539,10.8607,10.8403,10.8607,546900.0
2007-01-12 14:30:00,15.98,15.98,15.97,15.98,482400.0,10.8607,10.8607,10.8539,10.8607,482400.0
2007-01-12 14:40:00,15.98,16.0,15.97,15.99,621600.0,10.8607,10.8743,10.8539,10.8675,621600.0
2007-01-12 14:50:00,15.99,16.0,15.97,15.97,579600.0,10.8675,10.8743,10.8539,10.8539,579600.0
2007-01-12 15:00:00,15.97,16.03,15.97,16.02,2303100.0,10.8539,10.8947,10.8539,10.8879,2303100.0
2007-01-12 15:10:00,16.02,16.04,16.0,16.02,1770900.0,10.8879,10.9015,10.8743,10.8879,1770900.0
2007-01-12 15:20:00,16.02,16.02,16.0,16.01,1110900.0,10.8879,10.8879,10.8743,10.8811,1110900.0
2007-01-12 15:30:00,16.01,16.02,16.0,16.0,1058100.0,10.8811,10.8879,10.8743,10.8743,1058100.0
2007-01-12 15:40:00,16.0,16.02,15.97,15.98,2138700.0,10.8743,10.8879,10.8539,10.8607,2138700.0
2007-01-12 15:50:00,15.99,15.99,15.95,15.99,2103300.0,10.8675,10.8675,10.8403,10.8675,2103300.0
2007-01-16 09:30:00,15.98,16.13,15.93,16.1,2361000.0,10.8607,10.9627,10.8267,10.9423,2361000.0
2007-01-16 09:40:00,16.1,16.16,16.09,16.14,1864800.0,10.9423,10.9831,10.9355,10.9695,1864800.0
2007-01-16 09:50:00,16.14,16.15,16.08,16.11,1319700.0,10.9695,10.9763,10.9287,10.9491,1319700.0
2007-01-16 10:00:00,16.11,16.12,16.08,16.1,1070700.0,10.9491,10.9559,10.9287,10.9423,1070700.0
2007-01-16 10:10:00,16.1,16.13,16.08,16.11,1261200.0,10.9423,10.9627,10.9287,10.9491,1261200.0
2007-01-16 10:20:00,16.12,16.13,16.05,16.06,1656900.0,10.9559,10.9627,10.9083,10.9151,1656900.0
2007-01-16 10:30:00,16.06,16.12,16.06,16.08,1183200.0,10.9151,10.9559,10.9151,10.9287,1183200.0
2007-01-16 10:40:00,16.08,16.09,16.07,16.08,458400.0,10.9287,10.9355,10.9219,10.9287,458400.0
2007-01-16 10:50:00,16.08,16.09,16.05,16.06,917700.0,10.9287,10.9355,10.9083,10.9151,917700.0
2007-01-16 11:00:00,16.06,16.08,16.06,16.07,510000.0,10.9151,10.9287,10.9151,10.9219,510000.0
2007-01-16 11:10:00,16.08,16.1,16.07,16.1,702300.0,10.9287,10.9423,10.9219,10.9423,702300.0
2007-01-16 11:20:00,16.1,16.12,16.1,16.11,718200.0,10.9423,10.9559,10.9423,10.9491,718200.0
2007-01-16 11:30:00,16.11,16.13,16.1,16.11,1171200.0,10.9491,10.9627,10.9423,10.9491,1171200.0
2007-01-16 11:40:00,16.11,16.12,16.09,16.09,278700.0,10.9491,10.9559,10.9355,10.9355,278700.0
2007-01-16 11:50:00,16.09,16.1,16.06,16.07,1871100.0,10.9355,10.9423,10.9151,10.9219,1871100.0
2007-01-16 12:00:00,16.08,16.1,16.07,16.08,397800.0,10.9287,10.9423,10.9219,10.9287,397800.0
2007-01-16 12:10:00,16.08,16.08,16.05,16.05,525900.0,10.9287,10.9287,10.9083,10.9083,525900.0
2007-01-16 12:20:00,16.05,16.08,16.05,16.08,416700.0,10.9083,10.9287,10.9083,10.9287,416700.0
2007-01-16 12:30:00,16.07,16.08,16.06,16.07,590700.0,10.9219,10.9287,10.9151,10.9219,590700.0
2007-01-16 12:40:00,16.07,16.08,16.06,16.06,370800.0,10.9219,10.9287,10.9151,10.9151,370800.0
2007-01-16 12:50:00,16.07,16.07,16.03,16.04,1320600.0,10.9219,10.9219,10.8947,10.9015,1320600.0
2007-01-16 13:00:00,16.04,16.07,16.03,16.05,643200.0,10.9015,10.9219,10.8947,10.9083,643200.0
2007-01-16 13:10:00,16.05,16.06,16.04,16.06,570300.0,10.9083,10.9151,10.9015,10.9151,570300.0
2007-01-16 13:20:00,16.06,16.06,16.04,16.05,334200.0,10.9151,10.9151,10.9015,10.9083,334200.0
2007-01-16 13:30:00,16.05,16.05,16.03,16.04,705600.0,10.9083,10.9083,10.8947,10.9015,705600.0
2007-01-16 13:40:00,16.04,16.07,16.04,16.05,562200.0,10.9015,10.9219,10.9015,10.9083,562200.0
2007-01-16 13:50:00,16.05,16.07,16.04,16.04,490800.0,10.9083,10.9219,10.9015,10.9015,490800.0
2007-01-16 14:00:00,16.05,16.06,16.03,16.06,592800.0,10.9083,10.9151,10.8947,10.9151,592800.0
2007-01-16 14:10:00,16.06,16.07,16.05,16.06,655500.0,10.9151,10.9219,10.9083,10.9151,655500.0
2007-01-16 14:20:00,16.06,16.08,16.05,16.07,545100.0,10.9151,10.9287,10.9083,10.9219,545100.0
2007-01-16 14:30:00,16.07,16.09,16.07,16.08,694200.0,10.9219,10.9355,10.9219,10.9287,694200.0
2007-01-16 14:40:00,16.08,16.09,16.08,16.09,1061400.0,10.9287,10.9355,10.9287,10.9355,1061400.0
2007-01-16 14:50:00,16.09,16.09,16.08,16.08,436800.0,10.9355,10.9355,10.9287,10.9287,436800.0
2007-01-16 15:00:00,16.08,16.08,16.06,16.07,533400.0,10.9287,10.9287,10.9151,10.9219,533400.0
2007-01-16 15:10:00,16.07,16.08,16.06,16.07,483300.0,10.9219,10.9287,10.9151,10.9219,483300.0
2007-01-16 15:20:00,16.06,16.09,16.06,16.08,676800.0,10.9151,10.9355,10.9151,10.9287,676800.0
2007-01-16 15:30:00,16.09,16.11,16.08,16.1,933300.0,10.9355,10.9491,10.9287,10.9423,933300.0
2007-01-16 15:40:00,16.11,16.12,16.1,16.1,1202400.0,10.9491,10.9559,10.9423,10.9423,1202400.0
2007-01-16 15:50:00,16.1,16.11,16.08,16.1,1747500.0,10.9423,10.9491,10.9287,10.9423,1747500.0
2007-01-17 09:30:00,16.11,16.12,16.03,16.1,2079300.0,10.9491,10.9559,10.8947,10.9423,2079300.0
2007-01-17 09:40:00,16.1,16.12,16.05,16.06,878400.0,10.9423,10.9559,10.9083,10.9151,878400.0
2007-01-17 09:50:00,16.05,16.11,16.05,16.08,1018200.0,10.9083,10.9491,10.9083,10.9287,1018200.0
2007-01-17 10:00:00,16.08,16.09,16.05,16.08,849900.0,10.9287,10.9355,10.9083,10.9287,849900.0
2007-01-17 10:10:00,16.08,16.11,16.06,16.06,789000.0,10.9287,10.9491,10.9151,10.9151,789000.0
2007-01-17 10:20:00,16.06,16.07,16.03,16.06,561900.0,10.9151,10.9219,10.8947,10.9151,561900.0
2007-01-17 10:30:00,16.06,16.07,16.04,16.06,942600.0,10.9151,10.9219,10.9015,10.9151,942600.0
2007-01-17 10:40:00,16.06,16.07,16.05,16.07,514500.0,10.9151,10.9219,10.9083,10.9219,514500.0
2007-01-17 10:50:00,16.07,16.07,16.05,16.06,489300.0,10.9219,10.9219,10.9083,10.9151,489300.0
2007-01-17 11:00:00,16.07,16.09,16.06,16.07,710100.0,10.9219,10.9355,10.9151,10.9219,710100.0
2007-01-17 11:10:00,16.07,16.07,16.05,16.05,621300.0,10.9219,10.9219,10.9083,10.9083,621300.0
2007-01-17 11:20:00,16.05,16.07,16.05,16.06,403500.0,10.9083,10.9219,10.9083,10.9151,403500.0
2007-01-17 11:30:00,16.06,16.07,16.05,16.07,492000.0,10.9151,10.9219,10.9083,10.9219,492000.0
2007-01-17 11:40:00,16.06,16.08,16.06,16.07,390300.0,10.9151,10.9287,10.9151,10.9219,390300.0
2007-01-17 11:50:00,16.08,16.1,16.06,16.09,539400.0,10.9287,10.9423,10.9151,10.9355,539400.0
2007-01-17 12:00:00,16.08,16.12,16.07,16.12,843300.0,10.9287,10.9559,10.9219,10.9559,843300.0
2007-01-17 12:10:00,16.12,16.13,16.09,16.11,1197300.0,10.9559,10.9627,10.9355,10.9491,1197300.0
2007-01-17 12:20:00,16.11,16.13,16.11,16.12,604200.0,10.9491,10.9627,10.9491,10.9559,604200.0
2007-01-17 12:30:00,16.12,16.14,16.12,16.13,633000.0,10.9559,10.9695,10.9559,10.9627,633000.0
2007-01-17 12:40:00,16.13,16.13,16.11,16.11,753600.0,10.9627,10.9627,10.9491,10.9491,753600.0
2007-01-17 12:50:00,16.11,16.12,16.1,16.1,735000.0,10.9491,10.9559,10.9423,10.9423,735000.0
2007-01-17 13:00:00,16.1,16.1,16.06,16.06,822300.0,10.9423,10.9423,10.9151,10.9151,822300.0
2007-01-17 13:10:00,16.06,16.06,16.05,16.06,431700.0,10.9151,10.9151,10.9083,10.9151,431700.0
2007-01-17 13:20:00,16.06,16.08,16.03,16.04,720000.0,10.9151,10.9287,10.8947,10.9015,720000.0
2007-01-17 13:30:00,16.04,16.07,16.04,16.06,500100.0,10.9015,10.9219,10.9015,10.9151,500100.0
2007-01-17 13:40:00,16.06,16.08,16.06,16.07,389100.0,10.9151,10.9287,10.9151,10.9219,389100.0
2007-01-17 13:50:00,16.07,16.08,16.06,16.08,347400.0,10.9219,10.9287,10.9151,10.9287,347400.0
2007-01-17 14:00:00,16.08,16.11,16.07,16.1,818700.0,10.9287,10.9491,10.9219,10.9423,818700.0
2007-01-17 14:10:00,16.1,16.11,16.09,16.1,612900.0,10.9423,10.9491,10.9355,10.9423,612900.0
2007-01-17 14:20:00,16.1,16.1,16.05,16.05,976800.0,10.9423,10.9423,10.9083,10.9083,976800.0
2007-01-17 14:30:00,16.05,16.06,16.04,16.05,604800.0,10.9083,10.9151,10.9015,10.9083,604800.0
2007-01-17 14:40:00,16.05,16.06,16.04,16.05,555900.0,10.9083,10.9151,10.9015,10.9083,555900.0
2007-01-17 14:50:00,16.05,16.06,16.03,16.05,697200.0,10.9083,10.9151,10.8947,10.9083,697200.0
2007-01-17 15:00:00,16.05,16.07,16.04,16.04,889500.0,10.9083,10.9219,10.9015,10.9015,889500.0
2007-01-17 15:10:00,16.04,16.05,16.04,16.05,755100.0,10.9015,10.9083,10.9015,10.9083,755100.0
2007-01-17 15:20:00,16.05,16.06,16.04,16.05,1163100.0,10.9083,10.9151,10.9015,10.9083,1163100.0
2007-01-17 15:30:00,16.05,16.08,16.04,16.08,1448100.0,10.9083,10.9287,10.9015,10.9287,1448100.0
2007-01-17 15:40:00,16.08,16.1,16.07,16.08,1317900.0,10.9287,10.9423,10.9219,10.9287,1317900.0
2007-01-17 15:50:00,16.08,16.1,16.06,16.07,1618200.0,10.9287,10.9423,10.9151,10.9219,1618200.0
2007-01-18 09:30:00,16.07,16.12,16.03,16.05,1217700.0,10.9219,10.9559,10.8947,10.9083,1217700.0
2007-01-18 09:40:00,16.05,16.12,16.04,16.11,1026000.0,10.9083,10.9559,10.9015,10.9491,1026000.0
2007-01-18 09:50:00,16.1,16.13,16.08,16.11,1108800.0,10.9423,10.9627,10.9287,10.9491,1108800.0
2007-01-18 10:00:00,16.11,16.11,16.03,16.06,1216500.0,10.9491,10.9491,10.8947,10.9151,1216500.0
2007-01-18 10:10:00,16.07,16.08,16.04,16.04,886500.0,10.9219,10.9287,10.9015,10.9015,886500.0
2007-01-18 10:20:00,16.04,16.08,16.03,16.05,927600.0,10.9015,10.9287,10.8947,10.9083,927600.0
2007-01-18 10:30:00,16.05,16.16,16.05,16.14,1495800.0,10.9083,10.9831,10.9083,10.9695,1495800.0
2007-01-18 10:40:00,16.13,16.17,16.13,16.16,1518900.0,10.9627,10.9898,10.9627,10.9831,1518900.0
2007-01-18 10:50:00,16.16,16.22,16.16,16.2,1649400.0,10.9831,11.0238,10.9831,11.0102,1649400.0
2007-01-18 11:00:00,16.2,16.22,16.19,16.21,1514700.0,11.0102,11.0238,11.0034,11.017,1514700.0
2007-01-18 11:10:00,16.21,16.23,16.21,16.22,1031100.0,11.017,11.0306,11.017,11.0238,1031100.0
2007-01-18 11:20:00,16.22,16.22,16.18,16.18,1062300.0,11.0238,11.0238,10.9966,10.9966,1062300.0
2007-01-18 11:30:00,16.18,16.2,16.17,16.2,508800.0,10.9966,11.0102,10.9898,11.0102,508800.0
2007-01-18 11:40:00,16.2,16.22,16.2,16.2,564300.0,11.0102,11.0238,11.0102,11.0102,564300.0
2007-01-18 11:50:00,16.2,16.23,16.2,16.21,707100.0,11.0102,11.0306,11.0102,11.017,707100.0
2007-01-18 12:00:00,16.21,16.22,16.18,16.18,1291500.0,11.017,11.0238,10.9966,10.9966,1291500.0
2007-01-18 12:10:00,16.19,16.21,16.15,16.18,1415400.0,11.0034,11.017,10.9763,10.9966,1415400.0
2007-01-18 12:20:00,16.18,16.18,16.1,16.13,1093500.0,10.9966,10.9966,10.9423,10.9627,1093500.0
2007-01-18 12:30:00,16.13,16.16,16.13,16.16,405900.0,10.9627,10.9831,10.9627,10.9831,405900.0
2007-01-18 12:40:00,16.16,16.17,16.15,16.17,407100.0,10.9831,10.9898,10.9763,10.9898,407100.0
2007-01-18 12:50:00,16.17,16.18,16.16,16.18,405300.0,10.9898,10.9966,10.9831,10.9966,405300.0
2007-01-18 13:00:00,16.18,16.19,16.17,16.18,363300.0,10.9966,11.0034,10.9898,10.9966,363300.0
2007-01-18 13:10:00,16.18,16.18,16.16,16.18,355800.0,10.9966,10.9966,10.9831,10.9966,355800.0
2007-01-18 13:20:00,16.18,16.2,16.17,16.2,358500.0,10.9966,11.0102,10.9898,11.0102,358500.0
2007-01-18 13:30:00,16.19,16.21,16.19,16.21,290700.0,11.0034,11.017,11.0034,11.017,290700.0
2007-01-18 13:40:00,16.21,16.21,16.19,16.2,356400.0,11.017,11.017,11.0034,11.0102,356400.0
2007-01-18 13:50:00,16.2,16.21,16.19,16.2,413700.0,11.0102,11.017,11.0034,11.0102,413700.0
2007-01-18 14:00:00,16.21,16.21,16.18,16.21,596100.0,11.017,11.017,10.9966,11.017,596100.0
2007-01-18 14:10:00,16.21,16.24,16.21,16.22,1226100.0,11.017,11.0374,11.017,11.0238,1226100.0
2007-01-18 14:20:00,16.22,16.26,16.2,16.23,2010600.0,11.0238,11.051,11.0102,11.0306,2010600.0
2007-01-18 14:30:00,16.22,16.23,16.18,16.19,1259100.0,11.0238,11.0306,10.9966,11.0034,1259100.0
2007-01-18 14:40:00,16.19,16.2,16.14,16.15,1285800.0,11.0034,11.0102,10.9695,10.9763,1285800.0
2007-01-18 14:50:00,16.14,16.15,16.12,16.15,931800.0,10.9695,10.9763,10.9559,10.9763,931800.0
2007-01-18 15:00:00,16.15,16.17,16.12,16.16,925500.0,10.9763,10.9898,10.9559,10.9831,925500.0
2007-01-18 15:10:00,16.16,16.19,16.15,16.17,993300.0,10.9831,11.0034,10.9763,10.9898,993300.0
2007-01-18 15:20:00,16.18,16.18,16.16,16.16,892200.0,10.9966,10.9966,10.9831,10.9831,892200.0
2007-01-18 15:30:00,16.16,16.17,16.14,16.16,961800.0,10.9831,10.9898,10.9695,10.9831,961800.0
2007-01-18 15:40:00,16.16,16.16,16.13,16.13,908400.0,10.9831,10.9831,10.9627,10.9627,908400.0
2007-01-18 15:50:00,16.13,16.15,16.12,16.13,1956300.0,10.9627,10.9763,10.9559,10.9627,1956300.0
2007-01-19 09:30:00,16.16,16.25,16.16,16.2,4517700.0,10.9831,11.0442,10.9831,11.0102,4517700.0
2007-01-19 09:40:00,16.2,16.22,16.17,16.18,831000.0,11.0102,11.0238,10.9898,10.9966,831000.0
2007-01-19 09:50:00,16.17,16.18,16.15,16.15,776100.0,10.9898,10.9966,10.9763,10.9763,776100.0
2007-01-19 10:00:00,16.15,16.19,16.1,16.13,1291500.0,10.9763,11.0034,10.9423,10.9627,1291500.0
2007-01-19 10:10:00,16.13,16.15,16.1,16.12,1163700.0,10.9627,10.9763,10.9423,10.9559,1163700.0
2007-01-19 10:20:00,16.12,16.12,16.08,16.1,980400.0,10.9559,10.9559,10.9287,10.9423,980400.0
2007-01-19 10:30:00,16.1,16.11,16.07,16.08,922800.0,10.9423,10.9491,10.9219,10.9287,922800.0
2007-01-19 10:40:00,16.08,16.13,16.07,16.11,1186800.0,10.9287,10.9627,10.9219,10.9491,1186800.0
2007-01-19 10:50:00,16.11,16.13,16.1,16.11,924600.0,10.9491,10.9627,10.9423,10.9491,924600.0
2007-01-19 11:00:00,16.11,16.13,16.09,16.11,807300.0,10.9491,10.9627,10.9355,10.9491,807300.0
2007-01-19 11:10:00,16.11,16.12,16.1,16.11,845700.0,10.9491,10.9559,10.9423,10.9491,845700.0
2007-01-19 11:20:00,16.11,16.13,16.1,16.11,507600.0,10.9491,10.9627,10.9423,10.9491,507600.0
2007-01-19 11:30:00,16.11,16.11,16.1,16.1,613800.0,10.9491,10.9491,10.9423,10.9423,613800.0
2007-01-19 11:40:00,16.1,16.1,16.08,16.1,584100.0,10.9423,10.9423,10.9287,10.9423,584100.0
2007-01-19 11:50:00,16.1,16.11,16.09,16.1,1048200.0,10.9423,10.9491,10.9355,10.9423,1048200.0
2007-01-19 12:00:00,16.1,16.1,16.09,16.09,495900.0,10.9423,10.9423,10.9355,10.9355,495900.0
2007-01-19 12:10:00,16.09,16.09,16.07,16.07,1265700.0,10.9355,10.9355,10.9219,10.9219,1265700.0
2007-01-19 12:20:00,16.08,16.1,16.08,16.08,615600.0,10.9287,10.9423,10.9287,10.9287,615600.0
2007-01-19 12:30:00,16.08,16.08,16.06,16.07,1021200.0,10.9287,10.9287,10.9151,10.9219,1021200.0
2007-01-19 12:40:00,16.07,16.09,16.06,16.08,317400.0,10.9219,10.9355,10.9151,10.9287,317400.0
2007-01-19 12:50:00,16.08,16.09,16.07,16.08,246000.0,10.9287,10.9355,10.9219,10.9287,246000.0
2007-01-19 13:00:00,16.08,16.1,16.07,16.1,662100.0,10.9287,10.9423,10.9219,10.9423,662100.0
2007-01-19 13:10:00,16.1,16.12,16.1,16.12,630000.0,10.9423,10.9559,10.9423,10.9559,630000.0
2007-01-19 13:20:00,16.12,16.12,16.09,16.09,1217100.0,10.9559,10.9559,10.9355,10.9355,1217100.0
2007-01-19 13:30:00,16.09,16.1,16.09,16.09,615000.0,10.9355,10.9423,10.9355,10.9355,615000.0
2007-01-19 13:40:00,16.09,16.11,16.09,16.11,326100.0,10.9355,10.9491,10.9355,10.9491,326100.0
2007-01-19 13:50:00,16.11,16.12,16.1,16.11,510300.0,10.9491,10.9559,10.9423,10.9491,510300.0
2007-01-19 14:00:00,16.11,16.12,16.1,16.11,427200.0,10.9491,10.9559,10.9423,10.9491,427200.0
2007-01-19 14:10:00,16.11,16.11,16.1,16.11,573000.0,10.9491,10.9491,10.9423,10.9491,573000.0
2007-01-19 14:20:00,16.11,16.12,16.1,16.11,416100.0,10.9491,10.9559,10.9423,10.9491,416100.0
2007-01-19 14:30:00,16.11,16.11,16.1,16.1,332400.0,10.9491,10.9491,10.9423,10.9423,332400.0
2007-01-19 14:40:00,16.11,16.12,16.1,16.11,367800.0,10.9491,10.9559,10.9423,10.9491,367800.0
2007-01-19 14:50:00,16.11,16.12,16.11,16.11,524100.0,10.9491,10.9559,10.9491,10.9491,524100.0
2007-01-19 15:00:00,16.11,16.12,16.11,16.11,455400.0,10.9491,10.9559,10.9491,10.9491,455400.0
2007-01-19 15:10:00,16.12,16.12,16.1,16.11,537000.0,10.9559,10.9559,10.9423,10.9491,537000.0
2007-01-19 15:20:00,16.11,16.11,16.11,16.11,532200.0,10.9491,10.9491,10.9491,10.9491,532200.0
2007-01-19 15:30:00,16.11,16.11,16.09,16.09,1243500.0,10.9491,10.9491,10.9355,10.9355,1243500.0
2007-01-19 15:40:00,16.09,16.11,16.09,16.1,1243800.0,10.9355,10.9491,10.9355,10.9423,1243800.0
2007-01-19 15:50:00,16.1,16.11,16.07,16.1,2610000.0,10.9423,10.9491,10.9219,10.9423,2610000.0
2007-01-22 09:30:00,16.05,16.09,16.03,16.04,1507200.0,10.9083,10.9355,10.8947,10.9015,1507200.0
2007-01-22 09:40:00,16.04,16.05,16.0,16.01,1145700.0,10.9015,10.9083,10.8743,10.8811,1145700.0
2007-01-22 09:50:00,16.01,16.04,15.96,16.03,1729500.0,10.8811,10.9015,10.8471,10.8947,1729500.0
2007-01-22 10:00:00,16.03,16.04,15.97,15.98,813300.0,10.8947,10.9015,10.8539,10.8607,813300.0
2007-01-22 10:10:00,15.98,16.0,15.95,15.98,952800.0,10.8607,10.8743,10.8403,10.8607,952800.0
2007-01-22 10:20:00,15.98,16.0,15.92,15.92,1225500.0,10.8607,10.8743,10.8199,10.8199,1225500.0
2007-01-22 10:30:00,15.92,15.92,15.88,15.88,1278900.0,10.8199,10.8199,10.7928,10.7928,1278900.0
2007-01-22 10:40:00,15.88,15.91,15.87,15.87,1240800.0,10.7928,10.8131,10.786,10.786,1240800.0
2007-01-22 10:50:00,15.87,15.95,15.87,15.92,1017900.0,10.786,10.8403,10.786,10.8199,1017900.0
2007-01-22 11:00:00,15.92,15.97,15.9,15.95,1123800.0,10.8199,10.8539,10.8063,10.8403,1123800.0
2007-01-22 11:10:00,15.95,15.96,15.95,15.95,670200.0,10.8403,10.8471,10.8403,10.8403,670200.0
2007-01-22 11:20:00,15.95,15.95,15.93,15.93,717300.0,10.8403,10.8403,10.8267,10.8267,717300.0
2007-01-22 11:30:00,15.93,15.95,15.92,15.94,1017900.0,10.8267,10.8403,10.8199,10.8335,1017900.0
2007-01-22 11:40:00,15.94,15.95,15.92,15.92,608400.0,10.8335,10.8403,10.8199,10.8199,608400.0
2007-01-22 11:50:00,15.92,15.93,15.91,15.92,625800.0,10.8199,10.8267,10.8131,10.8199,625800.0
2007-01-22 12:00:00,15.92,15.96,15.92,15.96,549300.0,10.8199,10.8471,10.8199,10.8471,549300.0
2007-01-22 12:10:00,15.96,15.98,15.94,15.96,770700.0,10.8471,10.8607,10.8335,10.8471,770700.0
2007-01-22 12:20:00,15.96,15.97,15.95,15.96,518400.0,10.8471,10.8539,10.8403,10.8471,518400.0
2007-01-22 12:30:00,15.96,15.99,15.95,15.98,529200.0,10.8471,10.8675,10.8403,10.8607,529200.0
2007-01-22 12:40:00,15.98,16.02,15.98,16.02,801000.0,10.8607,10.8879,10.8607,10.8879,801000.0
2007-01-22 12:50:00,16.02,16.02,16.01,16.02,347100.0,10.8879,10.8879,10.8811,10.8879,347100.0
2007-01-22 13:00:00,16.02,16.02,15.98,16.01,622200.0,10.8879,10.8879,10.8607,10.8811,622200.0
2007-01-22 13:10:00,16.01,16.05,16.01,16.05,647100.0,10.8811,10.9083,10.8811,10.9083,647100.0
2007-01-22 13:20:00,16.05,16.08,16.04,16.06,967500.0,10.9083,10.9287,10.9015,10.9151,967500.0
2007-01-22 13:30:00,16.06,16.06,16.02,16.03,498600.0,10.9151,10.9151,10.8879,10.8947,498600.0
2007-01-22 13:40:00,16.03,16.04,16.02,16.02,687000.0,10.8947,10.9015,10.8879,10.8879,687000.0
2007-01-22 13:50:00,16.02,16.03,15.99,15.99,794700.0,10.8879,10.8947,10.8675,10.8675,794700.0
2007-01-22 14:00:00,15.99,16.01,15.98,15.98,1236000.0,10.8675,10.8811,10.8607,10.8607,1236000.0
2007-01-22 14:10:00,15.99,16.0,15.97,15.97,623700.0,10.8675,10.8743,10.8539,10.8539,623700.0
2007-01-22 14:20:00,15.98,15.99,15.97,15.98,408600.0,10.8607,10.8675,10.8539,10.8607,408600.0
2007-01-22 14:30:00,15.98,16.0,15.96,15.96,913200.0,10.8607,10.8743,10.8471,10.8471,913200.0
2007-01-22 14:40:00,15.96,15.98,15.96,15.97,357600.0,10.8471,10.8607,10.8471,10.8539,357600.0
2007-01-22 14:50:00,15.97,15.99,15.97,15.99,748500.0,10.8539,10.8675,10.8539,10.8675,748500.0
2007-01-22 15:00:00,15.99,16.0,15.97,15.99,887400.0,10.8675,10.8743,10.8539,10.8675,887400.0
2007-01-22 15:10:00,15.99,16.02,15.99,15.99,985800.0,10.8675,10.8879,10.8675,10.8675,985800.0
2007-01-22 15:20:00,15.99,15.99,15.97,15.98,1047000.0,10.8675,10.8675,10.8539,10.8607,1047000.0
2007-01-22 15:30:00,15.98,16.0,15.98,15.98,1020300.0,10.8607,10.8743,10.8607,10.8607,1020300.0
2007-01-22 15:40:00,15.99,16.0,15.96,15.98,1334700.0,10.8675,10.8743,10.8471,10.8607,1334700.0
2007-01-22 15:50:00,15.98,16.0,15.97,15.98,1294500.0,10.8607,10.8743,10.8539,10.8607,1294500.0
2007-01-23 09:30:00,15.93,16.01,15.93,15.93,859200.0,10.8267,10.8811,10.8267,10.8267,859200.0
2007-01-23 09:40:00,15.93,15.95,15.93,15.94,1574100.0,10.8267,10.8403,10.8267,10.8335,1574100.0
2007-01-23 09:50:00,15.93,15.94,15.93,15.93,1121400.0,10.8267,10.8335,10.8267,10.8267,1121400.0
2007-01-23 10:00:00,15.93,15.95,15.93,15.94,864000.0,10.8267,10.8403,10.8267,10.8335,864000.0
2007-01-23 10:10:00,15.94,15.95,15.92,15.92,1261200.0,10.8335,10.8403,10.8199,10.8199,1261200.0
2007-01-23 10:20:00,15.92,15.93,15.92,15.93,517200.0,10.8199,10.8267,10.8199,10.8267,517200.0
2007-01-23 10:30:00,15.93,15.93,15.92,15.93,558600.0,10.8267,10.8267,10.8199,10.8267,558600.0
2007-01-23 10:40:00,15.93,15.93,15.92,15.92,480300.0,10.8267,10.8267,10.8199,10.8199,480300.0
2007-01-23 10:50:00,15.93,15.94,15.91,15.93,708300.0,10.8267,10.8335,10.8131,10.8267,708300.0
2007-01-23 11:00:00,15.93,15.95,15.93,15.95,442800.0,10.8267,10.8403,10.8267,10.8403,442800.0
2007-01-23 11:10:00,15.95,15.95,15.93,15.95,691200.0,10.8403,10.8403,10.8267,10.8403,691200.0
2007-01-23 11:20:00,15.95,15.95,15.94,15.95,343500.0,10.8403,10.8403,10.8335,10.8403,343500.0
2007-01-23 11:30:00,15.95,15.97,15.95,15.95,444900.0,10.8403,10.8539,10.8403,10.8403,444900.0
2007-01-23 11:40:00,15.95,15.96,15.94,15.96,367200.0,10.8403,10.8471,10.8335,10.8471,367200.0
2007-01-23 11:50:00,15.96,15.97,15.95,15.96,370500.0,10.8471,10.8539,10.8403,10.8471,370500.0
2007-01-23 12:00:00,15.97,15.99,15.96,15.98,503100.0,10.8539,10.8675,10.8471,10.8607,503100.0
2007-01-23 12:10:00,15.98,16.02,15.98,16.01,1228200.0,10.8607,10.8879,10.8607,10.8811,1228200.0
2007-01-23 12:20:00,16.01,16.02,16.0,16.01,626700.0,10.8811,10.8879,10.8743,10.8811,626700.0
2007-01-23 12:30:00,16.02,16.03,16.02,16.02,428700.0,10.8879,10.8947,10.8879,10.8879,428700.0
2007-01-23 12:40:00,16.02,16.03,16.01,16.03,570000.0,10.8879,10.8947,10.8811,10.8947,570000.0
2007-01-23 12:50:00,16.03,16.05,16.03,16.04,569700.0,10.8947,10.9083,10.8947,10.9015,569700.0
2007-01-23 13:00:00,16.04,16.05,16.03,16.03,379200.0,10.9015,10.9083,10.8947,10.8947,379200.0
2007-01-23 13:10:00,16.03,16.04,16.03,16.04,264300.0,10.8947,10.9015,10.8947,10.9015,264300.0
2007-01-23 13:20:00,16.04,16.04,16.03,16.03,449400.0,10.9015,10.9015,10.8947,10.8947,449400.0
2007-01-23 13:30:00,16.03,16.03,15.99,15.99,731700.0,10.8947,10.8947,10.8675,10.8675,731700.0
2007-01-23 13:40:00,15.99,16.0,15.99,15.99,372600.0,10.8675,10.8743,10.8675,10.8675,372600.0
2007-01-23 13:50:00,15.99,15.99,15.97,15.99,468600.0,10.8675,10.8675,10.8539,10.8675,468600.0
2007-01-23 14:00:00,15.99,15.99,15.95,15.95,765900.0,10.8675,10.8675,10.8403,10.8403,765900.0
2007-01-23 14:10:00,15.95,15.95,15.93,15.94,714600.0,10.8403,10.8403,10.8267,10.8335,714600.0
2007-01-23 14:20:00,15.95,15.95,15.88,15.89,977700.0,10.8403,10.8403,10.7928,10.7995,977700.0
2007-01-23 14:30:00,15.89,15.89,15.82,15.88,2371800.0,10.7995,10.7995,10.752,10.7928,2371800.0
2007-01-23 14:40:00,15.88,15.88,15.83,15.86,1045500.0,10.7928,10.7928,10.7588,10.7792,1045500.0
2007-01-23 14:50:00,15.86,15.88,15.83,15.87,867000.0,10.7792,10.7928,10.7588,10.786,867000.0
2007-01-23 15:00:00,15.87,15.91,15.87,15.9,1084200.0,10.786,10.8131,10.786,10.8063,1084200.0
2007-01-23 15:10:00,15.9,15.94,15.9,15.93,978000.0,10.8063,10.8335,10.8063,10.8267,978000.0
2007-01-23 15:20:00,15.93,15.94,15.92,15.92,588000.0,10.8267,10.8335,10.8199,10.8199,588000.0
2007-01-23 15:30:00,15.92,15.92,15.88,15.89,932400.0,10.8199,10.8199,10.7928,10.7995,932400.0
2007-01-23 15:40:00,15.89,15.93,15.87,15.93,1698600.0,10.7995,10.8267,10.786,10.8267,1698600.0
2007-01-23 15:50:00,15.93,15.94,15.91,15.94,1124100.0,10.8267,10.8335,10.8131,10.8335,1124100.0
2007-01-24 09:30:00,16.02,16.05,16.0,16.02,1881300.0,10.8879,10.9083,10.8743,10.8879,1881300.0
2007-01-24 09:40:00,16.01,16.09,16.0,16.06,1190700.0,10.8811,10.9355,10.8743,10.9151,1190700.0
2007-01-24 09:50:00,16.06,16.08,16.05,16.07,954000.0,10.9151,10.9287,10.9083,10.9219,954000.0
2007-01-24 10:00:00,16.07,16.09,16.06,16.08,1018800.0,10.9219,10.9355,10.9151,10.9287,1018800.0
2007-01-24 10:10:00,16.08,16.12,16.07,16.11,1106700.0,10.9287,10.9559,10.9219,10.9491,1106700.0
2007-01-24 10:20:00,16.11,16.11,16.05,16.08,882000.0,10.9491,10.9491,10.9083,10.9287,882000.0
2007-01-24 10:30:00,16.08,16.13,16.07,16.09,902100.0,10.9287,10.9627,10.9219,10.9355,902100.0
2007-01-24 10:40:00,16.09,16.15,16.09,16.14,1378500.0,10.9355,10.9763,10.9355,10.9695,1378500.0
2007-01-24 10:50:00,16.14,16.21,16.14,16.18,1934700.0,10.9695,11.017,10.9695,10.9966,1934700.0
2007-01-24 11:00:00,16.18,16.23,16.18,16.23,1708200.0,10.9966,11.0306,10.9966,11.0306,1708200.0
2007-01-24 11:10:00,16.23,16.23,16.2,16.22,669600.0,11.0306,11.0306,11.0102,11.0238,669600.0
2007-01-24 11:20:00,16.22,16.23,16.2,16.22,998700.0,11.0238,11.0306,11.0102,11.0238,998700.0
2007-01-24 11:30:00,16.22,16.23,16.17,16.17,768300.0,11.0238,11.0306,10.9898,10.9898,768300.0
2007-01-24 11:40:00,16.17,16.17,16.14,16.16,662100.0,10.9898,10.9898,10.9695,10.9831,662100.0
2007-01-24 11:50:00,16.17,16.18,16.16,16.17,682500.0,10.9898,10.9966,10.9831,10.9898,682500.0
2007-01-24 12:00:00,16.16,16.18,16.15,16.17,627900.0,10.9831,10.9966,10.9763,10.9898,627900.0
2007-01-24 12:10:00,16.16,16.19,16.16,16.18,395700.0,10.9831,11.0034,10.9831,10.9966,395700.0
2007-01-24 12:20:00,16.19,16.2,16.18,16.19,280500.0,11.0034,11.0102,10.9966,11.0034,280500.0
2007-01-24 12:30:00,16.19,16.19,16.18,16.19,438900.0,11.0034,11.0034,10.9966,11.0034,438900.0
2007-01-24 12:40:00,16.19,16.19,16.16,16.17,640800.0,11.0034,11.0034,10.9831,10.9898,640800.0
2007-01-24 12:50:00,16.18,16.18,16.17,16.17,605700.0,10.9966,10.9966,10.9898,10.9898,605700.0
2007-01-24 13:00:00,16.17,16.18,16.15,16.15,585300.0,10.9898,10.9966,10.9763,10.9763,585300.0
2007-01-24 13:10:00,16.16,16.18,16.15,16.17,544800.0,10.9831,10.9966,10.9763,10.9898,544800.0
2007-01-24 13:20:00,16.17,16.17,16.11,16.12,1159200.0,10.9898,10.9898,10.9491,10.9559,1159200.0
2007-01-24 13:30:00,16.11,16.15,16.11,16.15,856200.0,10.9491,10.9763,10.9491,10.9763,856200.0
2007-01-24 13:40:00,16.15,16.16,16.13,16.13,261300.0,10.9763,10.9831,10.9627,10.9627,261300.0
2007-01-24 13:50:00,16.13,16.2,16.13,16.19,729900.0,10.9627,11.0102,10.9627,11.0034,729900.0
2007-01-24 14:00:00,16.19,16.2,16.15,16.15,621600.0,11.0034,11.0102,10.9763,10.9763,621600.0
2007-01-24 14:10:00,16.15,16.16,16.12,16.13,522900.0,10.9763,10.9831,10.9559,10.9627,522900.0
2007-01-24 14:20:00,16.13,16.14,16.12,16.13,564000.0,10.9627,10.9695,10.9559,10.9627,564000.0
2007-01-24 14:30:00,16.13,16.16,16.12,16.16,904500.0,10.9627,10.9831,10.9559,10.9831,904500.0
2007-01-24 14:40:00,16.16,16.21,16.15,16.21,1328700.0,10.9831,11.017,10.9763,11.017,1328700.0
2007-01-24 14:50:00,16.21,16.21,16.19,16.21,1075200.0,11.017,11.017,11.0034,11.017,1075200.0
2007-01-24 15:00:00,16.21,16.21,16.19,16.21,1063500.0,11.017,11.017,11.0034,11.017,1063500.0
2007-01-24 15:10:00,16.21,16.23,16.2,16.22,1620600.0,11.017,11.0306,11.0102,11.0238,1620600.0
2007-01-24 15:20:00,16.22,16.22,16.2,16.2,1610100.0,11.0238,11.0238,11.0102,11.0102,1610100.0
2007-01-24 15:30:00,16.2,16.21,16.18,16.21,806400.0,11.0102,11.017,10.9966,11.017,806400.0
2007-01-24 15:40:00,16.21,16.21,16.2,16.2,1156200.0,11.017,11.017,11.0102,11.0102,1156200.0
2007-01-24 15:50:00,16.21,16.23,16.2,16.21,2251500.0,11.017,11.0306,11.0102,11.017,2251500.0
2007-01-25 09:30:00,16.2,16.2,16.18,16.2,1405200.0,11.0102,11.0102,10.9966,11.0102,1405200.0
2007-01-25 09:40:00,16.2,16.21,16.15,16.16,966300.0,11.0102,11.017,10.9763,10.9831,966300.0
2007-01-25 09:50:00,16.16,16.19,16.14,16.16,1157400.0,10.9831,11.0034,10.9695,10.9831,1157400.0
2007-01-25 10:00:00,16.16,16.17,16.14,16.15,1036500.0,10.9831,10.9898,10.9695,10.9763,1036500.0
2007-01-25 10:10:00,16.15,16.16,16.13,16.16,634800.0,10.9763,10.9831,10.9627,10.9831,634800.0
2007-01-25 10:20:00,16.16,16.17,16.1,16.12,699300.0,10.9831,10.9898,10.9423,10.9559,699300.0
2007-01-25 10:30:00,16.12,16.14,16.1,16.11,436800.0,10.9559,10.9695,10.9423,10.9491,436800.0
2007-01-25 10:40:00,16.11,16.11,16.08,16.09,464100.0,10.9491,10.9491,10.9287,10.9355,464100.0
2007-01-25 10:50:00,16.1,16.14,16.09,16.13,574200.0,10.9423,10.9695,10.9355,10.9627,574200.0
2007-01-25 11:00:00,16.14,16.16,16.13,16.14,567300.0,10.9695,10.9831,10.9627,10.9695,567300.0
2007-01-25 11:10:00,16.14,16.15,16.13,16.14,311700.0,10.9695,10.9763,10.9627,10.9695,311700.0
2007-01-25 11:20:00,16.14,16.14,16.11,16.11,307500.0,10.9695,10.9695,10.9491,10.9491,307500.0
2007-01-25 11:30:00,16.11,16.12,16.1,16.11,411900.0,10.9491,10.9559,10.9423,10.9491,411900.0
2007-01-25 11:40:00,16.12,16.13,16.1,16.12,355800.0,10.9559,10.9627,10.9423,10.9559,355800.0
2007-01-25 11:50:00,16.11,16.12,16.1,16.11,634500.0,10.9491,10.9559,10.9423,10.9491,634500.0
2007-01-25 12:00:00,16.1,16.11,16.08,16.08,523500.0,10.9423,10.9491,10.9287,10.9287,523500.0
2007-01-25 12:10:00,16.08,16.08,16.05,16.07,550500.0,10.9287,10.9287,10.9083,10.9219,550500.0
2007-01-25 12:20:00,16.07,16.09,16.06,16.06,485400.0,10.9219,10.9355,10.9151,10.9151,485400.0
2007-01-25 12:30:00,16.06,16.09,16.05,16.08,449700.0,10.9151,10.9355,10.9083,10.9287,449700.0
2007-01-25 12:40:00,16.08,16.08,16.07,16.08,134400.0,10.9287,10.9287,10.9219,10.9287,134400.0
2007-01-25 12:50:00,16.08,16.08,16.05,16.06,273000.0,10.9287,10.9287,10.9083,10.9151,273000.0
2007-01-25 13:00:00,16.06,16.06,16.05,16.05,247800.0,10.9151,10.9151,10.9083,10.9083,247800.0
2007-01-25 13:10:00,16.05,16.06,16.05,16.06,297600.0,10.9083,10.9151,10.9083,10.9151,297600.0
2007-01-25 13:20:00,16.06,16.06,16.04,16.05,445800.0,10.9151,10.9151,10.9015,10.9083,445800.0
2007-01-25 13:30:00,16.05,16.07,16.05,16.06,615000.0,10.9083,10.9219,10.9083,10.9151,615000.0
2007-01-25 13:40:00,16.06,16.07,16.05,16.06,831000.0,10.9151,10.9219,10.9083,10.9151,831000.0
2007-01-25 13:50:00,16.07,16.08,16.06,16.07,680100.0,10.9219,10.9287,10.9151,10.9219,680100.0
2007-01-25 14:00:00,16.07,16.08,16.05,16.06,2215800.0,10.9219,10.9287,10.9083,10.9151,2215800.0
2007-01-25 14:10:00,16.06,16.08,16.05,16.07,717900.0,10.9151,10.9287,10.9083,10.9219,717900.0
2007-01-25 14:20:00,16.07,16.07,16.03,16.06,678000.0,10.9219,10.9219,10.8947,10.9151,678000.0
2007-01-25 14:30:00,16.06,16.09,16.05,16.08,489600.0,10.9151,10.9355,10.9083,10.9287,489600.0
2007-01-25 14:40:00,16.08,16.08,16.06,16.08,387600.0,10.9287,10.9287,10.9151,10.9287,387600.0
2007-01-25 14:50:00,16.08,16.11,16.07,16.1,753300.0,10.9287,10.9491,10.9219,10.9423,753300.0
2007-01-25 15:00:00,16.1,16.1,16.05,16.06,990300.0,10.9423,10.9423,10.9083,10.9151,990300.0
2007-01-25 15:10:00,16.05,16.09,16.05,16.08,708600.0,10.9083,10.9355,10.9083,10.9287,708600.0
2007-01-25 15:20:00,16.08,16.09,16.05,16.06,824100.0,10.9287,10.9355,10.9083,10.9151,824100.0
2007-01-25 15:30:00,16.05,16.07,16.04,16.05,829500.0,10.9083,10.9219,10.9015,10.9083,829500.0
2007-01-25 15:40:00,16.05,16.06,16.04,16.04,1211400.0,10.9083,10.9151,10.9015,10.9015,1211400.0
2007-01-25 15:50:00,16.05,16.07,16.03,16.06,1737600.0,10.9083,10.9219,10.8947,10.9151,1737600.0
2007-01-26 09:30:00,16.02,16.12,16.01,16.01,1065900.0,10.8879,10.9559,10.8811,10.8811,1065900.0
2007-01-26 09:40:00,16.01,16.01,15.94,15.96,1737900.0,10.8811,10.8811,10.8335,10.8471,1737900.0
2007-01-26 09:50:00,15.96,15.99,15.95,15.99,691500.0,10.8471,10.8675,10.8403,10.8675,691500.0
2007-01-26 10:00:00,15.99,16.03,15.93,15.97,1239300.0,10.8675,10.8947,10.8267,10.8539,1239300.0
2007-01-26 10:10:00,15.97,15.98,15.93,15.94,706500.0,10.8539,10.8607,10.8267,10.8335,706500.0
2007-01-26 10:20:00,15.94,16.01,15.94,15.99,773700.0,10.8335,10.8811,10.8335,10.8675,773700.0
2007-01-26 10:30:00,15.99,16.01,15.99,16.01,610800.0,10.8675,10.8811,10.8675,10.8811,610800.0
2007-01-26 10:40:00,16.01,16.01,15.96,15.97,462900.0,10.8811,10.8811,10.8471,10.8539,462900.0
2007-01-26 10:50:00,15.97,15.98,15.95,15.96,502800.0,10.8539,10.8607,10.8403,10.8471,502800.0
2007-01-26 11:00:00,15.96,15.96,15.92,15.92,725100.0,10.8471,10.8471,10.8199,10.8199,725100.0
2007-01-26 11:10:00,15.92,15.92,15.89,15.92,707700.0,10.8199,10.8199,10.7995,10.8199,707700.0
2007-01-26 11:20:00,15.92,15.95,15.92,15.94,406200.0,10.8199,10.8403,10.8199,10.8335,406200.0
2007-01-26 11:30:00,15.94,15.95,15.91,15.92,540600.0,10.8335,10.8403,10.8131,10.8199,540600.0
2007-01-26 11:40:00,15.92,15.92,15.9,15.9,507900.0,10.8199,10.8199,10.8063,10.8063,507900.0
2007-01-26 11:50:00,15.9,15.93,15.89,15.93,644700.0,10.8063,10.8267,10.7995,10.8267,644700.0
2007-01-26 12:00:00,15.94,15.94,15.93,15.94,736800.0,10.8335,10.8335,10.8267,10.8335,736800.0
2007-01-26 12:10:00,15.94,15.95,15.91,15.92,591000.0,10.8335,10.8403,10.8131,10.8199,591000.0
2007-01-26 12:20:00,15.92,15.93,15.9,15.9,375300.0,10.8199,10.8267,10.8063,10.8063,375300.0
2007-01-26 12:30:00,15.9,15.92,15.89,15.9,380400.0,10.8063,10.8199,10.7995,10.8063,380400.0
2007-01-26 12:40:00,15.9,15.9,15.84,15.87,880500.0,10.8063,10.8063,10.7656,10.786,880500.0
2007-01-26 12:50:00,15.87,15.88,15.86,15.88,463800.0,10.786,10.7928,10.7792,10.7928,463800.0
2007-01-26 13:00:00,15.88,15.89,15.85,15.85,477900.0,10.7928,10.7995,10.7724,10.7724,477900.0
2007-01-26 13:10:00,15.85,15.85,15.83,15.83,687600.0,10.7724,10.7724,10.7588,10.7588,687600.0
2007-01-26 13:20:00,15.83,15.84,15.82,15.84,351300.0,10.7588,10.7656,10.752,10.7656,351300.0
2007-01-26 13:30:00,15.84,15.88,15.83,15.87,550500.0,10.7656,10.7928,10.7588,10.786,550500.0
2007-01-26 13:40:00,15.87,15.87,15.83,15.84,337500.0,10.786,10.786,10.7588,10.7656,337500.0
2007-01-26 13:50:00,15.84,15.86,15.84,15.86,312300.0,10.7656,10.7792,10.7656,10.7792,312300.0
2007-01-26 14:00:00,15.86,15.86,15.83,15.83,557700.0,10.7792,10.7792,10.7588,10.7588,557700.0
2007-01-26 14:10:00,15.83,15.85,15.82,15.84,1183200.0,10.7588,10.7724,10.752,10.7656,1183200.0
2007-01-26 14:20:00,15.84,15.87,15.83,15.86,944400.0,10.7656,10.786,10.7588,10.7792,944400.0
2007-01-26 14:30:00,15.86,15.86,15.84,15.85,612000.0,10.7792,10.7792,10.7656,10.7724,612000.0
2007-01-26 14:40:00,15.84,15.87,15.84,15.85,572100.0,10.7656,10.786,10.7656,10.7724,572100.0
2007-01-26 14:50:00,15.85,15.86,15.83,15.85,671400.0,10.7724,10.7792,10.7588,10.7724,671400.0
2007-01-26 15:00:00,15.85,15.9,15.84,15.9,1098000.0,10.7724,10.8063,10.7656,10.8063,1098000.0
2007-01-26 15:10:00,15.9,15.92,15.89,15.91,929100.0,10.8063,10.8199,10.7995,10.8131,929100.0
2007-01-26 15:20:00,15.91,15.92,15.89,15.91,1057200.0,10.8131,10.8199,10.7995,10.8131,1057200.0
2007-01-26 15:30:00,15.91,15.91,15.88,15.91,900300.0,10.8131,10.8131,10.7928,10.8131,900300.0
2007-01-26 15:40:00,15.9,15.92,15.88,15.91,804000.0,10.8063,10.8199,10.7928,10.8131,804000.0
2007-01-26 15:50:00,15.91,15.91,15.86,15.87,1749000.0,10.8131,10.8131,10.7792,10.786,1749000.0
2007-01-29 09:30:00,16.05,16.05,15.85,15.91,764700.0,10.9083,10.9083,10.7724,10.8131,764700.0
2007-01-29 09:40:00,15.91,15.96,15.91,15.94,1051800.0,10.8131,10.8471,10.8131,10.8335,1051800.0
2007-01-29 09:50:00,15.94,15.96,15.89,15.9,1425300.0,10.8335,10.8471,10.7995,10.8063,1425300.0
2007-01-29 10:00:00,15.9,15.94,15.9,15.93,774300.0,10.8063,10.8335,10.8063,10.8267,774300.0
2007-01-29 10:10:00,15.92,15.92,15.85,15.86,777000.0,10.8199,10.8199,10.7724,10.7792,777000.0
2007-01-29 10:20:00,15.86,15.86,15.84,15.85,643200.0,10.7792,10.7792,10.7656,10.7724,643200.0
2007-01-29 10:30:00,15.85,15.86,15.84,15.86,689700.0,10.7724,10.7792,10.7656,10.7792,689700.0
2007-01-29 10:40:00,15.86,15.91,15.86,15.91,462300.0,10.7792,10.8131,10.7792,10.8131,462300.0
2007-01-29 10:50:00,15.91,15.91,15.89,15.9,377400.0,10.8131,10.8131,10.7995,10.8063,377400.0
2007-01-29 11:00:00,15.9,15.9,15.85,15.88,715500.0,10.8063,10.8063,10.7724,10.7928,715500.0
2007-01-29 11:10:00,15.88,15.89,15.85,15.85,660900.0,10.7928,10.7995,10.7724,10.7724,660900.0
2007-01-29 11:20:00,15.85,15.87,15.85,15.87,416400.0,10.7724,10.786,10.7724,10.786,416400.0
2007-01-29 11:30:00,15.87,15.87,15.85,15.87,781800.0,10.786,10.786,10.7724,10.786,781800.0
2007-01-29 11:40:00,15.86,15.87,15.85,15.87,471000.0,10.7792,10.786,10.7724,10.786,471000.0
2007-01-29 11:50:00,15.87,15.88,15.86,15.87,557400.0,10.786,10.7928,10.7792,10.786,557400.0
2007-01-29 12:00:00,15.87,15.88,15.86,15.87,407100.0,10.786,10.7928,10.7792,10.786,407100.0
2007-01-29 12:10:00,15.86,15.91,15.86,15.9,732600.0,10.7792,10.8131,10.7792,10.8063,732600.0
2007-01-29 12:20:00,15.9,15.9,15.88,15.88,365700.0,10.8063,10.8063,10.7928,10.7928,365700.0
2007-01-29 12:30:00,15.88,15.89,15.87,15.88,367800.0,10.7928,10.7995,10.786,10.7928,367800.0
2007-01-29 12:40:00,15.88,15.89,15.88,15.89,386100.0,10.7928,10.7995,10.7928,10.7995,386100.0
2007-01-29 12:50:00,15.89,15.89,15.88,15.89,367800.0,10.7995,10.7995,10.7928,10.7995,367800.0
2007-01-29 13:00:00,15.89,15.9,15.88,15.88,481800.0,10.7995,10.8063,10.7928,10.7928,481800.0
2007-01-29 13:10:00,15.88,15.89,15.88,15.89,400800.0,10.7928,10.7995,10.7928,10.7995,400800.0
2007-01-29 13:20:00,15.89,15.89,15.86,15.86,805800.0,10.7995,10.7995,10.7792,10.7792,805800.0
2007-01-29 13:30:00,15.86,15.88,15.86,15.86,587700.0,10.7792,10.7928,10.7792,10.7792,587700.0
2007-01-29 13:40:00,15.86,15.87,15.85,15.86,641400.0,10.7792,10.786,10.7724,10.7792,641400.0
2007-01-29 13:50:00,15.86,15.88,15.84,15.84,772800.0,10.7792,10.7928,10.7656,10.7656,772800.0
2007-01-29 14:00:00,15.84,15.87,15.83,15.86,842700.0,10.7656,10.786,10.7588,10.7792,842700.0
2007-01-29 14:10:00,15.86,15.87,15.84,15.87,694200.0,10.7792,10.786,10.7656,10.786,694200.0
2007-01-29 14:20:00,15.87,15.88,15.86,15.86,428700.0,10.786,10.7928,10.7792,10.7792,428700.0
2007-01-29 14:30:00,15.87,15.87,15.86,15.87,396000.0,10.786,10.786,10.7792,10.786,396000.0
2007-01-29 14:40:00,15.87,15.89,15.86,15.88,687900.0,10.786,10.7995,10.7792,10.7928,687900.0
2007-01-29 14:50:00,15.88,15.89,15.87,15.89,632400.0,10.7928,10.7995,10.786,10.7995,632400.0
2007-01-29 15:00:00,15.89,15.91,15.88,15.88,1083600.0,10.7995,10.8131,10.7928,10.7928,1083600.0
2007-01-29 15:10:00,15.88,15.92,15.88,15.89,1529400.0,10.7928,10.8199,10.7928,10.7995,1529400.0
2007-01-29 15:20:00,15.88,15.89,15.87,15.87,582600.0,10.7928,10.7995,10.786,10.786,582600.0
2007-01-29 15:30:00,15.87,15.88,15.87,15.88,687900.0,10.786,10.7928,10.786,10.7928,687900.0
2007-01-29 15:40:00,15.88,15.89,15.86,15.88,1469400.0,10.7928,10.7995,10.7792,10.7928,1469400.0
2007-01-29 15:50:00,15.88,15.89,15.87,15.88,1370700.0,10.7928,10.7995,10.786,10.7928,1370700.0
2007-01-30 09:30:00,15.92,15.94,15.88,15.91,1032600.0,10.8199,10.8335,10.7928,10.8131,1032600.0
2007-01-30 09:40:00,15.91,15.93,15.88,15.93,867300.0,10.8131,10.8267,10.7928,10.8267,867300.0
2007-01-30 09:50:00,15.93,15.94,15.9,15.92,1490700.0,10.8267,10.8335,10.8063,10.8199,1490700.0
2007-01-30 10:00:00,15.92,15.95,15.91,15.92,807000.0,10.8199,10.8403,10.8131,10.8199,807000.0
2007-01-30 10:10:00,15.92,15.92,15.9,15.91,690300.0,10.8199,10.8199,10.8063,10.8131,690300.0
2007-01-30 10:20:00,15.91,15.92,15.88,15.91,832200.0,10.8131,10.8199,10.7928,10.8131,832200.0
2007-01-30 10:30:00,15.91,15.94,15.89,15.91,1080300.0,10.8131,10.8335,10.7995,10.8131,1080300.0
2007-01-30 10:40:00,15.91,15.91,15.83,15.84,1243200.0,10.8131,10.8131,10.7588,10.7656,1243200.0
2007-01-30 10:50:00,15.84,15.85,15.82,15.84,953700.0,10.7656,10.7724,10.752,10.7656,953700.0
2007-01-30 11:00:00,15.84,15.85,15.83,15.84,822600.0,10.7656,10.7724,10.7588,10.7656,822600.0
2007-01-30 11:10:00,15.83,15.86,15.82,15.86,754800.0,10.7588,10.7792,10.752,10.7792,754800.0
2007-01-30 11:20:00,15.86,15.89,15.86,15.87,625200.0,10.7792,10.7995,10.7792,10.786,625200.0
2007-01-30 11:30:00,15.87,15.87,15.84,15.85,600000.0,10.786,10.786,10.7656,10.7724,600000.0
2007-01-30 11:40:00,15.85,15.86,15.85,15.85,517800.0,10.7724,10.7792,10.7724,10.7724,517800.0
2007-01-30 11:50:00,15.85,15.85,15.82,15.83,788700.0,10.7724,10.7724,10.752,10.7588,788700.0
2007-01-30 12:00:00,15.83,15.84,15.82,15.83,763800.0,10.7588,10.7656,10.752,10.7588,763800.0
2007-01-30 12:10:00,15.83,15.84,15.82,15.82,445200.0,10.7588,10.7656,10.752,10.752,445200.0
2007-01-30 12:20:00,15.83,15.83,15.8,15.83,1787100.0,10.7588,10.7588,10.7384,10.7588,1787100.0
2007-01-30 12:30:00,15.83,15.85,15.82,15.84,823800.0,10.7588,10.7724,10.752,10.7656,823800.0
2007-01-30 12:40:00,15.83,15.84,15.82,15.83,587100.0,10.7588,10.7656,10.752,10.7588,587100.0
2007-01-30 12:50:00,15.83,15.84,15.83,15.84,551100.0,10.7588,10.7656,10.7588,10.7656,551100.0
2007-01-30 13:00:00,15.84,15.84,15.8,15.8,935700.0,10.7656,10.7656,10.7384,10.7384,935700.0
2007-01-30 13:10:00,15.8,15.81,15.78,15.78,1428900.0,10.7384,10.7452,10.7248,10.7248,1428900.0
2007-01-30 13:20:00,15.78,15.79,15.74,15.75,1562400.0,10.7248,10.7316,10.6976,10.7044,1562400.0
2007-01-30 13:30:00,15.75,15.75,15.7,15.71,2163300.0,10.7044,10.7044,10.6704,10.6772,2163300.0
2007-01-30 13:40:00,15.71,15.74,15.69,15.73,1562700.0,10.6772,10.6976,10.6636,10.6908,1562700.0
2007-01-30 13:50:00,15.73,15.74,15.72,15.73,507300.0,10.6908,10.6976,10.684,10.6908,507300.0
2007-01-30 14:00:00,15.73,15.73,15.7,15.71,688200.0,10.6908,10.6908,10.6704,10.6772,688200.0
2007-01-30 14:10:00,15.71,15.71,15.69,15.69,1152000.0,10.6772,10.6772,10.6636,10.6636,1152000.0
2007-01-30 14:20:00,15.69,15.69,15.67,15.67,1733700.0,10.6636,10.6636,10.65,10.65,1733700.0
2007-01-30 14:30:00,15.68,15.69,15.67,15.68,837300.0,10.6568,10.6636,10.65,10.6568,837300.0
2007-01-30 14:40:00,15.68,15.68,15.64,15.67,1991100.0,10.6568,10.6568,10.6296,10.65,1991100.0
2007-01-30 14:50:00,15.67,15.7,15.66,15.7,1857300.0,10.65,10.6704,10.6432,10.6704,1857300.0
2007-01-30 15:00:00,15.7,15.74,15.69,15.73,1502100.0,10.6704,10.6976,10.6636,10.6908,1502100.0
2007-01-30 15:10:00,15.73,15.75,15.73,15.74,1269300.0,10.6908,10.7044,10.6908,10.6976,1269300.0
2007-01-30 15:20:00,15.73,15.74,15.71,15.74,1952400.0,10.6908,10.6976,10.6772,10.6976,1952400.0
2007-01-30 15:30:00,15.74,15.74,15.73,15.73,958800.0,10.6976,10.6976,10.6908,10.6908,958800.0
2007-01-30 15:40:00,15.73,15.75,15.71,15.75,2184300.0,10.6908,10.7044,10.6772,10.7044,2184300.0
2007-01-30 15:50:00,15.75,15.77,15.74,15.77,3136500.0,10.7044,10.718,10.6976,10.718,3136500.0
2007-01-31 09:30:00,15.73,15.81,15.73,15.77,1527300.0,10.6908,10.7452,10.6908,10.718,1527300.0
2007-01-31 09:40:00,15.76,15.77,15.72,15.73,1139100.0,10.7112,10.718,10.684,10.6908,1139100.0
2007-01-31 09:50:00,15.73,15.74,15.68,15.68,1292100.0,10.6908,10.6976,10.6568,10.6568,1292100.0
2007-01-31 10:00:00,15.69,15.74,15.68,15.73,1237200.0,10.6636,10.6976,10.6568,10.6908,1237200.0
2007-01-31 10:10:00,15.73,15.79,15.72,15.79,2166000.0,10.6908,10.7316,10.684,10.7316,2166000.0
2007-01-31 10:20:00,15.8,15.82,15.76,15.8,1786500.0,10.7384,10.752,10.7112,10.7384,1786500.0
2007-01-31 10:30:00,15.8,15.86,15.8,15.84,2083800.0,10.7384,10.7792,10.7384,10.7656,2083800.0
2007-01-31 10:40:00,15.84,15.84,15.79,15.82,871200.0,10.7656,10.7656,10.7316,10.752,871200.0
2007-01-31 10:50:00,15.82,15.83,15.78,15.79,1452300.0,10.752,10.7588,10.7248,10.7316,1452300.0
2007-01-31 11:00:00,15.79,15.8,15.75,15.8,1382400.0,10.7316,10.7384,10.7044,10.7384,1382400.0
2007-01-31 11:10:00,15.8,15.85,15.8,15.84,1197300.0,10.7384,10.7724,10.7384,10.7656,1197300.0
2007-01-31 11:20:00,15.84,15.84,15.82,15.83,753900.0,10.7656,10.7656,10.752,10.7588,753900.0
2007-01-31 11:30:00,15.83,15.86,15.83,15.85,544800.0,10.7588,10.7792,10.7588,10.7724,544800.0
2007-01-31 11:40:00,15.85,15.85,15.83,15.83,521100.0,10.7724,10.7724,10.7588,10.7588,521100.0
2007-01-31 11:50:00,15.84,15.85,15.83,15.84,208500.0,10.7656,10.7724,10.7588,10.7656,208500.0
2007-01-31 12:00:00,15.84,15.85,15.83,15.83,406500.0,10.7656,10.7724,10.7588,10.7588,406500.0
2007-01-31 12:10:00,15.83,15.83,15.82,15.83,613500.0,10.7588,10.7588,10.752,10.7588,613500.0
2007-01-31 12:20:00,15.83,15.84,15.82,15.82,358500.0,10.7588,10.7656,10.752,10.752,358500.0
2007-01-31 12:30:00,15.83,15.83,15.82,15.83,438300.0,10.7588,10.7588,10.752,10.7588,438300.0
2007-01-31 12:40:00,15.83,15.85,15.82,15.84,455100.0,10.7588,10.7724,10.752,10.7656,455100.0
2007-01-31 12:50:00,15.84,15.86,15.84,15.86,610800.0,10.7656,10.7792,10.7656,10.7792,610800.0
2007-01-31 13:00:00,15.85,15.88,15.85,15.87,529500.0,10.7724,10.7928,10.7724,10.786,529500.0
2007-01-31 13:10:00,15.87,15.87,15.84,15.85,354600.0,10.786,10.786,10.7656,10.7724,354600.0
2007-01-31 13:20:00,15.85,15.85,15.83,15.84,572400.0,10.7724,10.7724,10.7588,10.7656,572400.0
2007-01-31 13:30:00,15.84,15.85,15.82,15.84,609300.0,10.7656,10.7724,10.752,10.7656,609300.0
2007-01-31 13:40:00,15.84,15.85,15.83,15.85,311700.0,10.7656,10.7724,10.7588,10.7724,311700.0
2007-01-31 13:50:00,15.85,15.86,15.85,15.86,270300.0,10.7724,10.7792,10.7724,10.7792,270300.0
2007-01-31 14:00:00,15.86,15.87,15.83,15.84,1224000.0,10.7792,10.786,10.7588,10.7656,1224000.0
2007-01-31 14:10:00,15.84,15.88,15.82,15.88,1395000.0,10.7656,10.7928,10.752,10.7928,1395000.0
2007-01-31 14:20:00,15.88,15.92,15.87,15.89,1639800.0,10.7928,10.8199,10.786,10.7995,1639800.0
2007-01-31 14:30:00,15.89,15.99,15.88,15.92,2354400.0,10.7995,10.8675,10.7928,10.8199,2354400.0
2007-01-31 14:40:00,15.92,15.96,15.91,15.95,919500.0,10.8199,10.8471,10.8131,10.8403,919500.0
2007-01-31 14:50:00,15.95,15.95,15.9,15.91,1068600.0,10.8403,10.8403,10.8063,10.8131,1068600.0
2007-01-31 15:00:00,15.91,15.93,15.9,15.92,1026900.0,10.8131,10.8267,10.8063,10.8199,1026900.0
2007-01-31 15:10:00,15.92,15.93,15.89,15.93,1473300.0,10.8199,10.8267,10.7995,10.8267,1473300.0
2007-01-31 15:20:00,15.93,15.96,15.92,15.93,1406700.0,10.8267,10.8471,10.8199,10.8267,1406700.0
2007-01-31 15:30:00,15.93,15.93,15.89,15.9,1336500.0,10.8267,10.8267,10.7995,10.8063,1336500.0
2007-01-31 15:40:00,15.9,15.92,15.88,15.89,1192500.0,10.8063,10.8199,10.7928,10.7995,1192500.0
2007-01-31 15:50:00,15.88,15.92,15.88,15.9,1774800.0,10.7928,10.8199,10.7928,10.8063,1774800.0
2007-02-01 09:30:00,15.84,15.97,15.81,15.94,2176500.0,10.7656,10.8539,10.7452,10.8335,2176500.0
2007-02-01 09:40:00,15.94,15.98,15.89,15.95,1895400.0,10.8335,10.8607,10.7995,10.8403,1895400.0
2007-02-01 09:50:00,15.95,16.03,15.95,16.01,1377600.0,10.8403,10.8947,10.8403,10.8811,1377600.0
2007-02-01 10:00:00,16.01,16.01,15.95,15.95,1026600.0,10.8811,10.8811,10.8403,10.8403,1026600.0
2007-02-01 10:10:00,15.95,16.03,15.94,16.02,866700.0,10.8403,10.8947,10.8335,10.8879,866700.0
2007-02-01 10:20:00,16.02,16.02,15.97,16.0,967200.0,10.8879,10.8879,10.8539,10.8743,967200.0
2007-02-01 10:30:00,16.0,16.02,15.96,15.98,1362000.0,10.8743,10.8879,10.8471,10.8607,1362000.0
2007-02-01 10:40:00,15.99,16.02,15.98,15.99,1768800.0,10.8675,10.8879,10.8607,10.8675,1768800.0
2007-02-01 10:50:00,15.99,15.99,15.93,15.94,815400.0,10.8675,10.8675,10.8267,10.8335,815400.0
2007-02-01 11:00:00,15.94,15.94,15.89,15.9,905400.0,10.8335,10.8335,10.7995,10.8063,905400.0
2007-02-01 11:10:00,15.9,15.94,15.9,15.92,959100.0,10.8063,10.8335,10.8063,10.8199,959100.0
2007-02-01 11:20:00,15.92,15.93,15.85,15.86,1320600.0,10.8199,10.8267,10.7724,10.7792,1320600.0
2007-02-01 11:30:00,15.86,15.87,15.85,15.86,775800.0,10.7792,10.786,10.7724,10.7792,775800.0
2007-02-01 11:40:00,15.86,15.86,15.83,15.85,719100.0,10.7792,10.7792,10.7588,10.7724,719100.0
2007-02-01 11:50:00,15.85,15.86,15.83,15.84,653100.0,10.7724,10.7792,10.7588,10.7656,653100.0
2007-02-01 12:00:00,15.84,15.86,15.84,15.85,963000.0,10.7656,10.7792,10.7656,10.7724,963000.0
2007-02-01 12:10:00,15.85,15.85,15.82,15.82,738900.0,10.7724,10.7724,10.752,10.752,738900.0
2007-02-01 12:20:00,15.83,15.85,15.82,15.84,731400.0,10.7588,10.7724,10.752,10.7656,731400.0
2007-02-01 12:30:00,15.84,15.85,15.83,15.84,290400.0,10.7656,10.7724,10.7588,10.7656,290400.0
2007-02-01 12:40:00,15.84,15.86,15.84,15.86,506700.0,10.7656,10.7792,10.7656,10.7792,506700.0
2007-02-01 12:50:00,15.86,15.87,15.84,15.85,665400.0,10.7792,10.786,10.7656,10.7724,665400.0
2007-02-01 13:00:00,15.85,15.86,15.84,15.85,889800.0,10.7724,10.7792,10.7656,10.7724,889800.0
2007-02-01 13:10:00,15.85,15.88,15.84,15.86,508500.0,10.7724,10.7928,10.7656,10.7792,508500.0
2007-02-01 13:20:00,15.87,15.88,15.85,15.86,644700.0,10.786,10.7928,10.7724,10.7792,644700.0
2007-02-01 13:30:00,15.86,15.87,15.85,15.87,303000.0,10.7792,10.786,10.7724,10.786,303000.0
2007-02-01 13:40:00,15.87,15.94,15.87,15.93,1638300.0,10.786,10.8335,10.786,10.8267,1638300.0
2007-02-01 13:50:00,15.93,15.93,15.88,15.88,818400.0,10.8267,10.8267,10.7928,10.7928,818400.0
2007-02-01 14:00:00,15.88,15.9,15.87,15.89,526800.0,10.7928,10.8063,10.786,10.7995,526800.0
2007-02-01 14:10:00,15.89,15.9,15.87,15.89,597300.0,10.7995,10.8063,10.786,10.7995,597300.0
2007-02-01 14:20:00,15.89,15.9,15.89,15.9,458700.0,10.7995,10.8063,10.7995,10.8063,458700.0
2007-02-01 14:30:00,15.9,15.92,15.89,15.91,403800.0,10.8063,10.8199,10.7995,10.8131,403800.0
2007-02-01 14:40:00,15.9,15.91,15.88,15.9,669600.0,10.8063,10.8131,10.7928,10.8063,669600.0
2007-02-01 14:50:00,15.9,15.94,15.89,15.93,1362000.0,10.8063,10.8335,10.7995,10.8267,1362000.0
2007-02-01 15:00:00,15.93,15.94,15.91,15.93,1529400.0,10.8267,10.8335,10.8131,10.8267,1529400.0
2007-02-01 15:10:00,15.93,15.94,15.9,15.92,1269300.0,10.8267,10.8335,10.8063,10.8199,1269300.0
2007-02-01 15:20:00,15.92,15.92,15.91,15.91,714000.0,10.8199,10.8199,10.8131,10.8131,714000.0
2007-02-01 15:30:00,15.91,15.92,15.9,15.9,938700.0,10.8131,10.8199,10.8063,10.8063,938700.0
2007-02-01 15:40:00,15.9,15.93,15.9,15.92,974100.0,10.8063,10.8267,10.8063,10.8199,974100.0
2007-02-01 15:50:00,15.92,15.95,15.83,15.93,1473900.0,10.8199,10.8403,10.7588,10.8267,1473900.0
2007-02-02 09:30:00,15.92,15.93,15.88,15.92,1647900.0,10.8199,10.8267,10.7928,10.8199,1647900.0
2007-02-02 09:40:00,15.93,16.01,15.92,16.0,1895700.0,10.8267,10.8811,10.8199,10.8743,1895700.0
2007-02-02 09:50:00,16.0,16.02,15.98,16.0,1464600.0,10.8743,10.8879,10.8607,10.8743,1464600.0
2007-02-02 10:00:00,16.01,16.09,16.0,16.01,1757700.0,10.8811,10.9355,10.8743,10.8811,1757700.0
2007-02-02 10:10:00,16.01,16.07,16.0,16.03,1040100.0,10.8811,10.9219,10.8743,10.8947,1040100.0
2007-02-02 10:20:00,16.03,16.05,16.0,16.04,1071600.0,10.8947,10.9083,10.8743,10.9015,1071600.0
2007-02-02 10:30:00,16.04,16.05,16.01,16.01,517200.0,10.9015,10.9083,10.8811,10.8811,517200.0
2007-02-02 10:40:00,16.01,16.02,15.99,16.0,403200.0,10.8811,10.8879,10.8675,10.8743,403200.0
2007-02-02 10:50:00,16.0,16.02,16.0,16.01,340800.0,10.8743,10.8879,10.8743,10.8811,340800.0
2007-02-02 11:00:00,16.01,16.03,16.0,16.01,567300.0,10.8811,10.8947,10.8743,10.8811,567300.0
2007-02-02 11:10:00,16.02,16.04,16.01,16.04,639300.0,10.8879,10.9015,10.8811,10.9015,639300.0
2007-02-02 11:20:00,16.04,16.04,16.0,16.01,788400.0,10.9015,10.9015,10.8743,10.8811,788400.0
2007-02-02 11:30:00,16.01,16.01,15.94,15.94,1091700.0,10.8811,10.8811,10.8335,10.8335,1091700.0
2007-02-02 11:40:00,15.94,15.96,15.91,15.95,1002600.0,10.8335,10.8471,10.8131,10.8403,1002600.0
2007-02-02 11:50:00,15.95,16.01,15.95,16.01,733200.0,10.8403,10.8811,10.8403,10.8811,733200.0
2007-02-02 12:00:00,16.01,16.02,16.0,16.01,936000.0,10.8811,10.8879,10.8743,10.8811,936000.0
2007-02-02 12:10:00,16.01,16.02,16.0,16.01,450000.0,10.8811,10.8879,10.8743,10.8811,450000.0
2007-02-02 12:20:00,16.01,16.03,16.0,16.01,746700.0,10.8811,10.8947,10.8743,10.8811,746700.0
2007-02-02 12:30:00,16.01,16.05,16.01,16.04,715200.0,10.8811,10.9083,10.8811,10.9015,715200.0
2007-02-02 12:40:00,16.04,16.05,16.03,16.03,544800.0,10.9015,10.9083,10.8947,10.8947,544800.0
2007-02-02 12:50:00,16.03,16.05,16.03,16.03,599700.0,10.8947,10.9083,10.8947,10.8947,599700.0
2007-02-02 13:00:00,16.03,16.05,16.03,16.04,519900.0,10.8947,10.9083,10.8947,10.9015,519900.0
2007-02-02 13:10:00,16.04,16.05,16.03,16.03,370200.0,10.9015,10.9083,10.8947,10.8947,370200.0
2007-02-02 13:20:00,16.03,16.04,16.0,16.02,597900.0,10.8947,10.9015,10.8743,10.8879,597900.0
2007-02-02 13:30:00,16.02,16.03,16.0,16.03,495000.0,10.8879,10.8947,10.8743,10.8947,495000.0
2007-02-02 13:40:00,16.03,16.07,16.03,16.05,1309500.0,10.8947,10.9219,10.8947,10.9083,1309500.0
2007-02-02 13:50:00,16.06,16.11,16.06,16.1,2526600.0,10.9151,10.9491,10.9151,10.9423,2526600.0
2007-02-02 14:00:00,16.1,16.12,16.09,16.12,691500.0,10.9423,10.9559,10.9355,10.9559,691500.0
2007-02-02 14:10:00,16.12,16.14,16.08,16.09,1719900.0,10.9559,10.9695,10.9287,10.9355,1719900.0
2007-02-02 14:20:00,16.09,16.09,16.05,16.07,762000.0,10.9355,10.9355,10.9083,10.9219,762000.0
2007-02-02 14:30:00,16.07,16.09,16.06,16.06,1055400.0,10.9219,10.9355,10.9151,10.9151,1055400.0
2007-02-02 14:40:00,16.06,16.07,16.03,16.06,701700.0,10.9151,10.9219,10.8947,10.9151,701700.0
2007-02-02 14:50:00,16.06,16.08,16.05,16.06,610800.0,10.9151,10.9287,10.9083,10.9151,610800.0
2007-02-02 15:00:00,16.06,16.07,16.05,16.06,468300.0,10.9151,10.9219,10.9083,10.9151,468300.0
2007-02-02 15:10:00,16.05,16.06,16.04,16.06,728700.0,10.9083,10.9151,10.9015,10.9151,728700.0
2007-02-02 15:20:00,16.06,16.06,16.04,16.06,632400.0,10.9151,10.9151,10.9015,10.9151,632400.0
2007-02-02 15:30:00,16.06,16.07,16.04,16.04,1086000.0,10.9151,10.9219,10.9015,10.9015,1086000.0
2007-02-02 15:40:00,16.04,16.04,16.01,16.02,1014600.0,10.9015,10.9015,10.8811,10.8879,1014600.0
2007-02-02 15:50:00,16.02,16.04,16.01,16.04,1841700.0,10.8879,10.9015,10.8811,10.9015,1841700.0
2007-02-05 09:30:00,16.15,16.19,16.14,16.18,2797200.0,10.9763,11.0034,10.9695,10.9966,2797200.0
2007-02-05 09:40:00,16.18,16.23,16.17,16.23,2403000.0,10.9966,11.0306,10.9898,11.0306,2403000.0
2007-02-05 09:50:00,16.23,16.25,16.19,16.22,2609400.0,11.0306,11.0442,11.0034,11.0238,2609400.0
2007-02-05 10:00:00,16.21,16.24,16.15,16.2,2304300.0,11.017,11.0374,10.9763,11.0102,2304300.0
2007-02-05 10:10:00,16.2,16.22,16.18,16.2,1446600.0,11.0102,11.0238,10.9966,11.0102,1446600.0
2007-02-05 10:20:00,16.2,16.23,16.19,16.22,1195200.0,11.0102,11.0306,11.0034,11.0238,1195200.0
2007-02-05 10:30:00,16.22,16.25,16.21,16.24,1742400.0,11.0238,11.0442,11.017,11.0374,1742400.0
2007-02-05 10:40:00,16.24,16.3,16.23,16.29,1936800.0,11.0374,11.0782,11.0306,11.0714,1936800.0
2007-02-05 10:50:00,16.3,16.3,16.27,16.29,1822200.0,11.0782,11.0782,11.0578,11.0714,1822200.0
2007-02-05 11:00:00,16.29,16.29,16.24,16.27,1387200.0,11.0714,11.0714,11.0374,11.0578,1387200.0
2007-02-05 11:10:00,16.27,16.28,16.23,16.25,805500.0,11.0578,11.0646,11.0306,11.0442,805500.0
2007-02-05 11:20:00,16.25,16.28,16.24,16.28,661200.0,11.0442,11.0646,11.0374,11.0646,661200.0
2007-02-05 11:30:00,16.27,16.28,16.23,16.24,1219500.0,11.0578,11.0646,11.0306,11.0374,1219500.0
2007-02-05 11:40:00,16.24,16.25,16.22,16.22,834300.0,11.0374,11.0442,11.0238,11.0238,834300.0
2007-02-05 11:50:00,16.22,16.25,16.22,16.24,390600.0,11.0238,11.0442,11.0238,11.0374,390600.0
2007-02-05 12:00:00,16.24,16.26,16.22,16.26,752400.0,11.0374,11.051,11.0238,11.051,752400.0
2007-02-05 12:10:00,16.26,16.27,16.24,16.24,516300.0,11.051,11.0578,11.0374,11.0374,516300.0
2007-02-05 12:20:00,16.24,16.26,16.24,16.24,409500.0,11.0374,11.051,11.0374,11.0374,409500.0
2007-02-05 12:30:00,16.25,16.26,16.24,16.25,293700.0,11.0442,11.051,11.0374,11.0442,293700.0
2007-02-05 12:40:00,16.25,16.28,16.25,16.27,694800.0,11.0442,11.0646,11.0442,11.0578,694800.0
2007-02-05 12:50:00,16.27,16.27,16.26,16.27,345600.0,11.0578,11.0578,11.051,11.0578,345600.0
2007-02-05 13:00:00,16.27,16.29,16.27,16.28,576000.0,11.0578,11.0714,11.0578,11.0646,576000.0
2007-02-05 13:10:00,16.28,16.28,16.27,16.27,285300.0,11.0646,11.0646,11.0578,11.0578,285300.0
2007-02-05 13:20:00,16.27,16.28,16.25,16.26,678900.0,11.0578,11.0646,11.0442,11.051,678900.0
2007-02-05 13:30:00,16.26,16.27,16.26,16.26,477900.0,11.051,11.0578,11.051,11.051,477900.0
2007-02-05 13:40:00,16.27,16.27,16.24,16.25,570900.0,11.0578,11.0578,11.0374,11.0442,570900.0
2007-02-05 13:50:00,16.25,16.25,16.24,16.25,678900.0,11.0442,11.0442,11.0374,11.0442,678900.0
2007-02-05 14:00:00,16.25,16.27,16.24,16.26,562500.0,11.0442,11.0578,11.0374,11.051,562500.0
2007-02-05 14:10:00,16.26,16.27,16.25,16.26,391800.0,11.051,11.0578,11.0442,11.051,391800.0
2007-02-05 14:20:00,16.26,16.27,16.24,16.24,642600.0,11.051,11.0578,11.0374,11.0374,642600.0
2007-02-05 14:30:00,16.24,16.25,16.24,16.25,541500.0,11.0374,11.0442,11.0374,11.0442,541500.0
2007-02-05 14:40:00,16.25,16.25,16.24,16.25,602100.0,11.0442,11.0442,11.0374,11.0442,602100.0
2007-02-05 14:50:00,16.25,16.26,16.23,16.24,996900.0,11.0442,11.051,11.0306,11.0374,996900.0
2007-02-05 15:00:00,16.24,16.24,16.23,16.23,693000.0,11.0374,11.0374,11.0306,11.0306,693000.0
2007-02-05 15:10:00,16.23,16.24,16.2,16.21,992400.0,11.0306,11.0374,11.0102,11.017,992400.0
2007-02-05 15:20:00,16.21,16.22,16.2,16.22,1032600.0,11.017,11.0238,11.0102,11.0238,1032600.0
2007-02-05 15:30:00,16.22,16.23,16.21,16.22,1179000.0,11.0238,11.0306,11.017,11.0238,1179000.0
2007-02-05 15:40:00,16.22,16.22,16.17,16.18,2170500.0,11.0238,11.0238,10.9898,10.9966,2170500.0
2007-02-05 15:50:00,16.18,16.19,16.16,16.17,1819800.0,10.9966,11.0034,10.9831,10.9898,1819800.0
2007-02-06 09:30:00,16.2,16.24,16.17,16.21,995700.0,11.0102,11.0374,10.9898,11.017,995700.0
2007-02-06 09:40:00,16.21,16.25,16.2,16.23,867000.0,11.017,11.0442,11.0102,11.0306,867000.0
2007-02-06 09:50:00,16.23,16.26,16.2,16.2,1219200.0,11.0306,11.051,11.0102,11.0102,1219200.0
2007-02-06 10:00:00,16.2,16.22,16.18,16.19,816000.0,11.0102,11.0238,10.9966,11.0034,816000.0
2007-02-06 10:10:00,16.19,16.21,16.18,16.2,591000.0,11.0034,11.017,10.9966,11.0102,591000.0
2007-02-06 10:20:00,16.2,16.21,16.2,16.2,615000.0,11.0102,11.017,11.0102,11.0102,615000.0
2007-02-06 10:30:00,16.21,16.23,16.2,16.22,711300.0,11.017,11.0306,11.0102,11.0238,711300.0
2007-02-06 10:40:00,16.22,16.23,16.21,16.22,450900.0,11.0238,11.0306,11.017,11.0238,450900.0
2007-02-06 10:50:00,16.22,16.22,16.19,16.21,683100.0,11.0238,11.0238,11.0034,11.017,683100.0
2007-02-06 11:00:00,16.2,16.22,16.19,16.21,894600.0,11.0102,11.0238,11.0034,11.017,894600.0
2007-02-06 11:10:00,16.21,16.22,16.21,16.21,312600.0,11.017,11.0238,11.017,11.017,312600.0
2007-02-06 11:20:00,16.21,16.22,16.21,16.22,452100.0,11.017,11.0238,11.017,11.0238,452100.0
2007-02-06 11:30:00,16.22,16.22,16.21,16.22,496800.0,11.0238,11.0238,11.017,11.0238,496800.0
2007-02-06 11:40:00,16.22,16.23,16.2,16.2,701700.0,11.0238,11.0306,11.0102,11.0102,701700.0
2007-02-06 11:50:00,16.2,16.22,16.2,16.21,448200.0,11.0102,11.0238,11.0102,11.017,448200.0
2007-02-06 12:00:00,16.21,16.21,16.2,16.21,572400.0,11.017,11.017,11.0102,11.017,572400.0
2007-02-06 12:10:00,16.21,16.22,16.2,16.22,807300.0,11.017,11.0238,11.0102,11.0238,807300.0
2007-02-06 12:20:00,16.22,16.22,16.21,16.22,378300.0,11.0238,11.0238,11.017,11.0238,378300.0
2007-02-06 12:30:00,16.22,16.22,16.21,16.22,315600.0,11.0238,11.0238,11.017,11.0238,315600.0
2007-02-06 12:40:00,16.22,16.22,16.11,16.16,3714600.0,11.0238,11.0238,10.9491,10.9831,3714600.0
2007-02-06 12:50:00,16.16,16.2,16.15,16.18,794700.0,10.9831,11.0102,10.9763,10.9966,794700.0
2007-02-06 13:00:00,16.18,16.22,16.18,16.22,591600.0,10.9966,11.0238,10.9966,11.0238,591600.0
2007-02-06 13:10:00,16.22,16.23,16.21,16.22,386400.0,11.0238,11.0306,11.017,11.0238,386400.0
2007-02-06 13:20:00,16.22,16.23,16.21,16.22,290400.0,11.0238,11.0306,11.017,11.0238,290400.0
2007-02-06 13:30:00,16.22,16.22,16.21,16.21,383700.0,11.0238,11.0238,11.017,11.017,383700.0
2007-02-06 13:40:00,16.21,16.21,16.2,16.2,490200.0,11.017,11.017,11.0102,11.0102,490200.0
2007-02-06 13:50:00,16.2,16.21,16.18,16.2,612600.0,11.0102,11.017,10.9966,11.0102,612600.0
2007-02-06 14:00:00,16.2,16.2,16.17,16.18,636000.0,11.0102,11.0102,10.9898,10.9966,636000.0
2007-02-06 14:10:00,16.18,16.21,16.18,16.2,338700.0,10.9966,11.017,10.9966,11.0102,338700.0
2007-02-06 14:20:00,16.2,16.2,16.18,16.19,331800.0,11.0102,11.0102,10.9966,11.0034,331800.0
2007-02-06 14:30:00,16.19,16.21,16.18,16.19,361200.0,11.0034,11.017,10.9966,11.0034,361200.0
2007-02-06 14:40:00,16.19,16.19,16.18,16.19,411900.0,11.0034,11.0034,10.9966,11.0034,411900.0
2007-02-06 14:50:00,16.19,16.2,16.18,16.2,369900.0,11.0034,11.0102,10.9966,11.0102,369900.0
2007-02-06 15:00:00,16.2,16.22,16.2,16.21,527700.0,11.0102,11.0238,11.0102,11.017,527700.0
2007-02-06 15:10:00,16.21,16.21,16.19,16.2,508200.0,11.017,11.017,11.0034,11.0102,508200.0
2007-02-06 15:20:00,16.2,16.2,16.18,16.19,533700.0,11.0102,11.0102,10.9966,11.0034,533700.0
2007-02-06 15:30:00,16.19,16.19,16.15,16.16,850500.0,11.0034,11.0034,10.9763,10.9831,850500.0
2007-02-06 15:40:00,16.16,16.19,16.15,16.18,702000.0,10.9831,11.0034,10.9763,10.9966,702000.0
2007-02-06 15:50:00,16.18,16.2,16.17,16.19,923400.0,10.9966,11.0102,10.9898,11.0034,923400.0
2007-02-07 09:30:00,16.13,16.15,16.11,16.13,1152900.0,10.9627,10.9763,10.9491,10.9627,1152900.0
2007-02-07 09:40:00,16.13,16.15,16.1,16.13,1066200.0,10.9627,10.9763,10.9423,10.9627,1066200.0
2007-02-07 09:50:00,16.13,16.14,16.09,16.11,933900.0,10.9627,10.9695,10.9355,10.9491,933900.0
2007-02-07 10:00:00,16.12,16.13,16.1,16.11,728100.0,10.9559,10.9627,10.9423,10.9491,728100.0
2007-02-07 10:10:00,16.11,16.14,16.1,16.13,983400.0,10.9491,10.9695,10.9423,10.9627,983400.0
2007-02-07 10:20:00,16.13,16.16,16.13,16.15,725400.0,10.9627,10.9831,10.9627,10.9763,725400.0
2007-02-07 10:30:00,16.15,16.2,16.15,16.19,1015200.0,10.9763,11.0102,10.9763,11.0034,1015200.0
2007-02-07 10:40:00,16.19,16.24,16.19,16.24,1251900.0,11.0034,11.0374,11.0034,11.0374,1251900.0
2007-02-07 10:50:00,16.24,16.24,16.18,16.19,1280400.0,11.0374,11.0374,10.9966,11.0034,1280400.0
2007-02-07 11:00:00,16.19,16.22,16.18,16.21,787500.0,11.0034,11.0238,10.9966,11.017,787500.0
2007-02-07 11:10:00,16.21,16.21,16.18,16.2,768300.0,11.017,11.017,10.9966,11.0102,768300.0
2007-02-07 11:20:00,16.2,16.21,16.19,16.2,1156800.0,11.0102,11.017,11.0034,11.0102,1156800.0
2007-02-07 11:30:00,16.2,16.21,16.19,16.2,530700.0,11.0102,11.017,11.0034,11.0102,530700.0
2007-02-07 11:40:00,16.19,16.2,16.17,16.18,543600.0,11.0034,11.0102,10.9898,10.9966,543600.0
2007-02-07 11:50:00,16.18,16.21,16.18,16.2,589500.0,10.9966,11.017,10.9966,11.0102,589500.0
2007-02-07 12:00:00,16.2,16.23,16.2,16.22,634500.0,11.0102,11.0306,11.0102,11.0238,634500.0
2007-02-07 12:10:00,16.22,16.23,16.21,16.21,547200.0,11.0238,11.0306,11.017,11.017,547200.0
2007-02-07 12:20:00,16.21,16.21,16.2,16.2,325200.0,11.017,11.017,11.0102,11.0102,325200.0
2007-02-07 12:30:00,16.2,16.21,16.2,16.2,298500.0,11.0102,11.017,11.0102,11.0102,298500.0
2007-02-07 12:40:00,16.2,16.22,16.2,16.22,301500.0,11.0102,11.0238,11.0102,11.0238,301500.0
2007-02-07 12:50:00,16.23,16.24,16.22,16.23,804900.0,11.0306,11.0374,11.0238,11.0306,804900.0
2007-02-07 13:00:00,16.23,16.24,16.23,16.24,367500.0,11.0306,11.0374,11.0306,11.0374,367500.0
2007-02-07 13:10:00,16.23,16.25,16.23,16.24,225900.0,11.0306,11.0442,11.0306,11.0374,225900.0
2007-02-07 13:20:00,16.24,16.25,16.23,16.23,497700.0,11.0374,11.0442,11.0306,11.0306,497700.0
2007-02-07 13:30:00,16.23,16.24,16.23,16.23,351300.0,11.0306,11.0374,11.0306,11.0306,351300.0
2007-02-07 13:40:00,16.23,16.24,16.22,16.24,333000.0,11.0306,11.0374,11.0238,11.0374,333000.0
2007-02-07 13:50:00,16.24,16.24,16.22,16.23,332700.0,11.0374,11.0374,11.0238,11.0306,332700.0
2007-02-07 14:00:00,16.23,16.23,16.2,16.2,796500.0,11.0306,11.0306,11.0102,11.0102,796500.0
2007-02-07 14:10:00,16.2,16.22,16.2,16.22,391500.0,11.0102,11.0238,11.0102,11.0238,391500.0
2007-02-07 14:20:00,16.22,16.24,16.22,16.23,387000.0,11.0238,11.0374,11.0238,11.0306,387000.0
2007-02-07 14:30:00,16.23,16.23,16.2,16.2,744600.0,11.0306,11.0306,11.0102,11.0102,744600.0
2007-02-07 14:40:00,16.21,16.21,16.19,16.2,713700.0,11.017,11.017,11.0034,11.0102,713700.0
2007-02-07 14:50:00,16.2,16.21,16.18,16.2,1008600.0,11.0102,11.017,10.9966,11.0102,1008600.0
2007-02-07 15:00:00,16.2,16.2,16.18,16.19,1000200.0,11.0102,11.0102,10.9966,11.0034,1000200.0
2007-02-07 15:10:00,16.19,16.21,16.18,16.19,1344300.0,11.0034,11.017,10.9966,11.0034,1344300.0
2007-02-07 15:20:00,16.19,16.19,16.17,16.18,1170000.0,11.0034,11.0034,10.9898,10.9966,1170000.0
2007-02-07 15:30:00,16.18,16.19,16.16,16.17,1115700.0,10.9966,11.0034,10.9831,10.9898,1115700.0
2007-02-07 15:40:00,16.17,16.18,16.16,16.16,1344900.0,10.9898,10.9966,10.9831,10.9831,1344900.0
2007-02-07 15:50:00,16.17,16.2,16.17,16.19,948000.0,10.9898,11.0102,10.9898,11.0034,948000.0
2007-02-08 09:30:00,16.12,16.17,16.11,16.13,2230800.0,10.9559,10.9898,10.9491,10.9627,2230800.0
2007-02-08 09:40:00,16.13,16.18,16.13,16.15,1371000.0,10.9627,10.9966,10.9627,10.9763,1371000.0
2007-02-08 09:50:00,16.15,16.16,16.11,16.11,1991100.0,10.9763,10.9831,10.9491,10.9491,1991100.0
2007-02-08 10:00:00,16.12,16.13,16.11,16.11,878400.0,10.9559,10.9627,10.9491,10.9491,878400.0
2007-02-08 10:10:00,16.11,16.12,16.04,16.05,2128500.0,10.9491,10.9559,10.9015,10.9083,2128500.0
2007-02-08 10:20:00,16.05,16.09,16.05,16.08,953700.0,10.9083,10.9355,10.9083,10.9287,953700.0
2007-02-08 10:30:00,16.08,16.17,16.08,16.16,1049400.0,10.9287,10.9898,10.9287,10.9831,1049400.0
2007-02-08 10:40:00,16.16,16.2,16.13,16.13,1039800.0,10.9831,11.0102,10.9627,10.9627,1039800.0
2007-02-08 10:50:00,16.13,16.14,16.11,16.12,910500.0,10.9627,10.9695,10.9491,10.9559,910500.0
2007-02-08 11:00:00,16.12,16.13,16.11,16.13,927300.0,10.9559,10.9627,10.9491,10.9627,927300.0
2007-02-08 11:10:00,16.13,16.13,16.11,16.12,556200.0,10.9627,10.9627,10.9491,10.9559,556200.0
2007-02-08 11:20:00,16.12,16.14,16.11,16.12,1059600.0,10.9559,10.9695,10.9491,10.9559,1059600.0
2007-02-08 11:30:00,16.12,16.13,16.12,16.12,513900.0,10.9559,10.9627,10.9559,10.9559,513900.0
2007-02-08 11:40:00,16.13,16.13,16.11,16.13,618900.0,10.9627,10.9627,10.9491,10.9627,618900.0
2007-02-08 11:50:00,16.12,16.14,16.12,16.13,924300.0,10.9559,10.9695,10.9559,10.9627,924300.0
2007-02-08 12:00:00,16.13,16.13,16.09,16.11,1249500.0,10.9627,10.9627,10.9355,10.9491,1249500.0
2007-02-08 12:10:00,16.11,16.11,16.08,16.08,444900.0,10.9491,10.9491,10.9287,10.9287,444900.0
2007-02-08 12:20:00,16.08,16.11,16.07,16.07,844200.0,10.9287,10.9491,10.9219,10.9219,844200.0
2007-02-08 12:30:00,16.07,16.09,16.06,16.08,598800.0,10.9219,10.9355,10.9151,10.9287,598800.0
2007-02-08 12:40:00,16.08,16.09,16.07,16.09,665400.0,10.9287,10.9355,10.9219,10.9355,665400.0
2007-02-08 12:50:00,16.09,16.09,16.08,16.08,288300.0,10.9355,10.9355,10.9287,10.9287,288300.0
2007-02-08 13:00:00,16.09,16.09,16.07,16.08,527100.0,10.9355,10.9355,10.9219,10.9287,527100.0
2007-02-08 13:10:00,16.08,16.08,16.07,16.07,269700.0,10.9287,10.9287,10.9219,10.9219,269700.0
2007-02-08 13:20:00,16.07,16.08,16.07,16.08,281100.0,10.9219,10.9287,10.9219,10.9287,281100.0
2007-02-08 13:30:00,16.08,16.08,16.07,16.08,250500.0,10.9287,10.9287,10.9219,10.9287,250500.0
2007-02-08 13:40:00,16.08,16.11,16.07,16.08,684000.0,10.9287,10.9491,10.9219,10.9287,684000.0
2007-02-08 13:50:00,16.08,16.09,16.08,16.08,349500.0,10.9287,10.9355,10.9287,10.9287,349500.0
2007-02-08 14:00:00,16.08,16.1,16.08,16.08,497100.0,10.9287,10.9423,10.9287,10.9287,497100.0
2007-02-08 14:10:00,16.08,16.09,16.07,16.08,594900.0,10.9287,10.9355,10.9219,10.9287,594900.0
2007-02-08 14:20:00,16.08,16.09,16.07,16.09,472800.0,10.9287,10.9355,10.9219,10.9355,472800.0
2007-02-08 14:30:00,16.09,16.1,16.08,16.1,486900.0,10.9355,10.9423,10.9287,10.9423,486900.0
2007-02-08 14:40:00,16.1,16.11,16.09,16.11,593100.0,10.9423,10.9491,10.9355,10.9491,593100.0
2007-02-08 14:50:00,16.11,16.14,16.11,16.12,1000500.0,10.9491,10.9695,10.9491,10.9559,1000500.0
2007-02-08 15:00:00,16.12,16.13,16.11,16.11,510300.0,10.9559,10.9627,10.9491,10.9491,510300.0
2007-02-08 15:10:00,16.11,16.13,16.11,16.12,462600.0,10.9491,10.9627,10.9491,10.9559,462600.0
2007-02-08 15:20:00,16.12,16.13,16.11,16.12,524100.0,10.9559,10.9627,10.9491,10.9559,524100.0
2007-02-08 15:30:00,16.12,16.12,16.1,16.1,709200.0,10.9559,10.9559,10.9423,10.9423,709200.0
2007-02-08 15:40:00,16.1,16.11,16.08,16.1,1020600.0,10.9423,10.9491,10.9287,10.9423,1020600.0
2007-02-08 15:50:00,16.11,16.12,16.09,16.11,1048800.0,10.9491,10.9559,10.9355,10.9491,1048800.0
2007-02-09 09:30:00,16.12,16.18,16.09,16.16,1143900.0,10.9559,10.9966,10.9355,10.9831,1143900.0
2007-02-09 09:40:00,16.17,16.17,16.12,16.14,1114500.0,10.9898,10.9898,10.9559,10.9695,1114500.0
2007-02-09 09:50:00,16.14,16.15,16.12,16.12,746400.0,10.9695,10.9763,10.9559,10.9559,746400.0
2007-02-09 10:00:00,16.13,16.14,16.11,16.13,698700.0,10.9627,10.9695,10.9491,10.9627,698700.0
2007-02-09 10:10:00,16.13,16.14,16.1,16.1,744000.0,10.9627,10.9695,10.9423,10.9423,744000.0
2007-02-09 10:20:00,16.1,16.12,16.08,16.09,748800.0,10.9423,10.9559,10.9287,10.9355,748800.0
2007-02-09 10:30:00,16.09,16.11,16.08,16.08,781800.0,10.9355,10.9491,10.9287,10.9287,781800.0
2007-02-09 10:40:00,16.08,16.12,16.08,16.1,540900.0,10.9287,10.9559,10.9287,10.9423,540900.0
2007-02-09 10:50:00,16.1,16.11,16.07,16.07,441300.0,10.9423,10.9491,10.9219,10.9219,441300.0
2007-02-09 11:00:00,16.07,16.1,16.06,16.1,605100.0,10.9219,10.9423,10.9151,10.9423,605100.0
2007-02-09 11:10:00,16.1,16.13,16.09,16.12,725100.0,10.9423,10.9627,10.9355,10.9559,725100.0
2007-02-09 11:20:00,16.12,16.12,16.09,16.09,481200.0,10.9559,10.9559,10.9355,10.9355,481200.0
2007-02-09 11:30:00,16.09,16.1,16.08,16.1,628800.0,10.9355,10.9423,10.9287,10.9423,628800.0
2007-02-09 11:40:00,16.1,16.13,16.1,16.13,325800.0,10.9423,10.9627,10.9423,10.9627,325800.0
2007-02-09 11:50:00,16.13,16.15,16.12,16.15,499500.0,10.9627,10.9763,10.9559,10.9763,499500.0
2007-02-09 12:00:00,16.15,16.15,16.13,16.13,543300.0,10.9763,10.9763,10.9627,10.9627,543300.0
2007-02-09 12:10:00,16.13,16.13,16.12,16.12,270900.0,10.9627,10.9627,10.9559,10.9559,270900.0
2007-02-09 12:20:00,16.12,16.12,16.12,16.12,216000.0,10.9559,10.9559,10.9559,10.9559,216000.0
2007-02-09 12:30:00,16.12,16.12,16.09,16.12,699300.0,10.9559,10.9559,10.9355,10.9559,699300.0
2007-02-09 12:40:00,16.11,16.12,16.08,16.1,475800.0,10.9491,10.9559,10.9287,10.9423,475800.0
2007-02-09 12:50:00,16.1,16.1,16.07,16.07,1071900.0,10.9423,10.9423,10.9219,10.9219,1071900.0
2007-02-09 13:00:00,16.07,16.08,16.04,16.06,1054500.0,10.9219,10.9287,10.9015,10.9151,1054500.0
2007-02-09 13:10:00,16.06,16.06,16.03,16.04,817500.0,10.9151,10.9151,10.8947,10.9015,817500.0
2007-02-09 13:20:00,16.04,16.05,16.03,16.03,546000.0,10.9015,10.9083,10.8947,10.8947,546000.0
2007-02-09 13:30:00,16.04,16.04,15.97,15.98,1874700.0,10.9015,10.9015,10.8539,10.8607,1874700.0
2007-02-09 13:40:00,15.98,15.99,15.96,15.97,1452000.0,10.8607,10.8675,10.8471,10.8539,1452000.0
2007-02-09 13:50:00,15.97,15.99,15.96,15.97,1256400.0,10.8539,10.8675,10.8471,10.8539,1256400.0
2007-02-09 14:00:00,15.98,16.0,15.98,15.98,696600.0,10.8607,10.8743,10.8607,10.8607,696600.0
2007-02-09 14:10:00,15.98,16.0,15.96,15.97,1093200.0,10.8607,10.8743,10.8471,10.8539,1093200.0
2007-02-09 14:20:00,15.97,15.99,15.96,15.96,1316700.0,10.8539,10.8675,10.8471,10.8471,1316700.0
2007-02-09 14:30:00,15.96,15.96,15.9,15.92,2191200.0,10.8471,10.8471,10.8063,10.8199,2191200.0
2007-02-09 14:40:00,15.92,15.93,15.89,15.91,1511700.0,10.8199,10.8267,10.7995,10.8131,1511700.0
2007-02-09 14:50:00,15.91,15.93,15.9,15.92,783000.0,10.8131,10.8267,10.8063,10.8199,783000.0
2007-02-09 15:00:00,15.92,15.94,15.9,15.93,1015500.0,10.8199,10.8335,10.8063,10.8267,1015500.0
2007-02-09 15:10:00,15.92,15.96,15.92,15.95,1058400.0,10.8199,10.8471,10.8199,10.8403,1058400.0
2007-02-09 15:20:00,15.95,15.97,15.94,15.96,1469700.0,10.8403,10.8539,10.8335,10.8471,1469700.0
2007-02-09 15:30:00,15.96,15.99,15.96,15.99,1198500.0,10.8471,10.8675,10.8471,10.8675,1198500.0
2007-02-09 15:40:00,15.99,15.99,15.96,15.98,1347600.0,10.8675,10.8675,10.8471,10.8607,1347600.0
2007-02-09 15:50:00,15.98,15.99,15.97,15.97,1249200.0,10.8607,10.8675,10.8539,10.8539,1249200.0
2007-02-12 09:30:00,16.05,16.08,16.0,16.02,1167300.0,10.9083,10.9287,10.8743,10.8879,1167300.0
2007-02-12 09:40:00,16.02,16.03,15.96,15.96,663900.0,10.8879,10.8947,10.8471,10.8471,663900.0
2007-02-12 09:50:00,15.96,15.97,15.93,15.94,852600.0,10.8471,10.8539,10.8267,10.8335,852600.0
2007-02-12 10:00:00,15.94,15.97,15.93,15.95,567900.0,10.8335,10.8539,10.8267,10.8403,567900.0
2007-02-12 10:10:00,15.96,16.0,15.95,15.98,428100.0,10.8471,10.8743,10.8403,10.8607,428100.0
2007-02-12 10:20:00,15.98,15.99,15.97,15.98,581700.0,10.8607,10.8675,10.8539,10.8607,581700.0
2007-02-12 10:30:00,15.98,15.99,15.95,15.96,559200.0,10.8607,10.8675,10.8403,10.8471,559200.0
2007-02-12 10:40:00,15.96,15.99,15.95,15.99,510900.0,10.8471,10.8675,10.8403,10.8675,510900.0
2007-02-12 10:50:00,15.99,16.0,15.97,15.97,390000.0,10.8675,10.8743,10.8539,10.8539,390000.0
2007-02-12 11:00:00,15.97,15.99,15.96,15.98,425700.0,10.8539,10.8675,10.8471,10.8607,425700.0
2007-02-12 11:10:00,15.98,16.0,15.98,15.99,1877400.0,10.8607,10.8743,10.8607,10.8675,1877400.0
2007-02-12 11:20:00,15.99,16.0,15.95,15.96,585000.0,10.8675,10.8743,10.8403,10.8471,585000.0
2007-02-12 11:30:00,15.96,15.99,15.95,15.99,779100.0,10.8471,10.8675,10.8403,10.8675,779100.0
2007-02-12 11:40:00,15.98,16.01,15.98,16.0,576600.0,10.8607,10.8811,10.8607,10.8743,576600.0
2007-02-12 11:50:00,16.0,16.0,15.99,15.99,391200.0,10.8743,10.8743,10.8675,10.8675,391200.0
2007-02-12 12:00:00,15.99,16.0,15.99,16.0,353400.0,10.8675,10.8743,10.8675,10.8743,353400.0
2007-02-12 12:10:00,16.0,16.0,15.98,15.99,518700.0,10.8743,10.8743,10.8607,10.8675,518700.0
2007-02-12 12:20:00,15.99,15.99,15.98,15.99,277800.0,10.8675,10.8675,10.8607,10.8675,277800.0
2007-02-12 12:30:00,15.99,16.0,15.99,15.99,183900.0,10.8675,10.8743,10.8675,10.8675,183900.0
2007-02-12 12:40:00,15.99,16.0,15.99,16.0,237000.0,10.8675,10.8743,10.8675,10.8743,237000.0
2007-02-12 12:50:00,16.0,16.0,15.99,15.99,192000.0,10.8743,10.8743,10.8675,10.8675,192000.0
2007-02-12 13:00:00,15.99,16.0,15.98,15.99,297600.0,10.8675,10.8743,10.8607,10.8675,297600.0
2007-02-12 13:10:00,15.99,16.01,15.99,15.99,320100.0,10.8675,10.8811,10.8675,10.8675,320100.0
2007-02-12 13:20:00,15.99,16.0,15.99,15.99,312300.0,10.8675,10.8743,10.8675,10.8675,312300.0
2007-02-12 13:30:00,15.99,15.99,15.97,15.97,429000.0,10.8675,10.8675,10.8539,10.8539,429000.0
2007-02-12 13:40:00,15.97,15.97,15.96,15.96,528000.0,10.8539,10.8539,10.8471,10.8471,528000.0
2007-02-12 13:50:00,15.96,15.96,15.95,15.95,513000.0,10.8471,10.8471,10.8403,10.8403,513000.0
2007-02-12 14:00:00,15.95,15.97,15.95,15.96,531600.0,10.8403,10.8539,10.8403,10.8471,531600.0
2007-02-12 14:10:00,15.97,15.97,15.95,15.96,360900.0,10.8539,10.8539,10.8403,10.8471,360900.0
2007-02-12 14:20:00,15.97,15.98,15.96,15.97,607200.0,10.8539,10.8607,10.8471,10.8539,607200.0
2007-02-12 14:30:00,15.97,15.97,15.95,15.97,824400.0,10.8539,10.8539,10.8403,10.8539,824400.0
2007-02-12 14:40:00,15.96,15.99,15.96,15.99,443400.0,10.8471,10.8675,10.8471,10.8675,443400.0
2007-02-12 14:50:00,15.99,15.99,15.97,15.99,414600.0,10.8675,10.8675,10.8539,10.8675,414600.0
2007-02-12 15:00:00,15.99,15.99,15.97,15.97,434700.0,10.8675,10.8675,10.8539,10.8539,434700.0
2007-02-12 15:10:00,15.97,15.98,15.96,15.97,552900.0,10.8539,10.8607,10.8471,10.8539,552900.0
2007-02-12 15:20:00,15.97,15.98,15.96,15.97,431100.0,10.8539,10.8607,10.8471,10.8539,431100.0
2007-02-12 15:30:00,15.97,15.97,15.95,15.95,1092000.0,10.8539,10.8539,10.8403,10.8403,1092000.0
2007-02-12 15:40:00,15.95,15.95,15.92,15.93,1824300.0,10.8403,10.8403,10.8199,10.8267,1824300.0
2007-02-12 15:50:00,15.93,15.94,15.89,15.9,2760900.0,10.8267,10.8335,10.7995,10.8063,2760900.0
2007-02-13 09:30:00,15.93,15.97,15.91,15.97,1303200.0,10.8267,10.8539,10.8131,10.8539,1303200.0
2007-02-13 09:40:00,15.97,15.99,15.93,15.98,1231800.0,10.8539,10.8675,10.8267,10.8607,1231800.0
2007-02-13 09:50:00,15.98,16.01,15.97,15.99,966000.0,10.8607,10.8811,10.8539,10.8675,966000.0
2007-02-13 10:00:00,16.0,16.01,15.99,16.01,748200.0,10.8743,10.8811,10.8675,10.8811,748200.0
2007-02-13 10:10:00,16.01,16.01,15.99,16.01,2415300.0,10.8811,10.8811,10.8675,10.8811,2415300.0
2007-02-13 10:20:00,16.01,16.01,15.98,15.99,546900.0,10.8811,10.8811,10.8607,10.8675,546900.0
2007-02-13 10:30:00,15.98,16.0,15.97,15.98,394200.0,10.8607,10.8743,10.8539,10.8607,394200.0
2007-02-13 10:40:00,15.98,15.98,15.96,15.98,525600.0,10.8607,10.8607,10.8471,10.8607,525600.0
2007-02-13 10:50:00,15.97,15.98,15.96,15.96,348300.0,10.8539,10.8607,10.8471,10.8471,348300.0
2007-02-13 11:00:00,15.96,15.99,15.96,15.99,339600.0,10.8471,10.8675,10.8471,10.8675,339600.0
2007-02-13 11:10:00,15.99,15.99,15.97,15.98,368100.0,10.8675,10.8675,10.8539,10.8607,368100.0
2007-02-13 11:20:00,15.98,15.99,15.97,15.98,407700.0,10.8607,10.8675,10.8539,10.8607,407700.0
2007-02-13 11:30:00,15.98,16.01,15.97,15.99,741600.0,10.8607,10.8811,10.8539,10.8675,741600.0
2007-02-13 11:40:00,15.99,16.0,15.99,15.99,286200.0,10.8675,10.8743,10.8675,10.8675,286200.0
2007-02-13 11:50:00,15.99,16.0,15.98,15.99,275700.0,10.8675,10.8743,10.8607,10.8675,275700.0
2007-02-13 12:00:00,15.99,16.0,15.98,15.98,495900.0,10.8675,10.8743,10.8607,10.8607,495900.0
2007-02-13 12:10:00,15.98,16.0,15.98,15.99,229800.0,10.8607,10.8743,10.8607,10.8675,229800.0
2007-02-13 12:20:00,15.99,16.02,15.99,16.0,415800.0,10.8675,10.8879,10.8675,10.8743,415800.0
2007-02-13 12:30:00,16.0,16.02,16.0,16.01,347100.0,10.8743,10.8879,10.8743,10.8811,347100.0
2007-02-13 12:40:00,16.01,16.02,15.99,16.01,476100.0,10.8811,10.8879,10.8675,10.8811,476100.0
2007-02-13 12:50:00,16.01,16.01,16.0,16.01,310800.0,10.8811,10.8811,10.8743,10.8811,310800.0
2007-02-13 13:00:00,16.01,16.03,16.0,16.01,440700.0,10.8811,10.8947,10.8743,10.8811,440700.0
2007-02-13 13:10:00,16.01,16.04,15.99,16.03,1235400.0,10.8811,10.9015,10.8675,10.8947,1235400.0
2007-02-13 13:20:00,16.03,16.04,16.03,16.03,714300.0,10.8947,10.9015,10.8947,10.8947,714300.0
2007-02-13 13:30:00,16.03,16.04,16.03,16.04,921600.0,10.8947,10.9015,10.8947,10.9015,921600.0
2007-02-13 13:40:00,16.04,16.04,16.02,16.02,234300.0,10.9015,10.9015,10.8879,10.8879,234300.0
2007-02-13 13:50:00,16.02,16.03,16.02,16.02,289500.0,10.8879,10.8947,10.8879,10.8879,289500.0
2007-02-13 14:00:00,16.02,16.04,16.02,16.04,423600.0,10.8879,10.9015,10.8879,10.9015,423600.0
2007-02-13 14:10:00,16.04,16.04,16.03,16.04,317100.0,10.9015,10.9015,10.8947,10.9015,317100.0
2007-02-13 14:20:00,16.04,16.06,16.01,16.01,781500.0,10.9015,10.9151,10.8811,10.8811,781500.0
2007-02-13 14:30:00,16.01,16.02,16.01,16.01,306300.0,10.8811,10.8879,10.8811,10.8811,306300.0
2007-02-13 14:40:00,16.01,16.03,16.01,16.03,559800.0,10.8811,10.8947,10.8811,10.8947,559800.0
2007-02-13 14:50:00,16.03,16.04,16.01,16.03,309000.0,10.8947,10.9015,10.8811,10.8947,309000.0
2007-02-13 15:00:00,16.03,16.03,16.0,16.01,932400.0,10.8947,10.8947,10.8743,10.8811,932400.0
2007-02-13 15:10:00,16.02,16.02,15.99,15.99,781200.0,10.8879,10.8879,10.8675,10.8675,781200.0
2007-02-13 15:20:00,15.99,16.02,15.99,16.0,799800.0,10.8675,10.8879,10.8675,10.8743,799800.0
2007-02-13 15:30:00,16.0,16.01,15.97,15.99,930300.0,10.8743,10.8811,10.8539,10.8675,930300.0
2007-02-13 15:40:00,15.99,16.01,15.98,16.0,1586100.0,10.8675,10.8811,10.8607,10.8743,1586100.0
2007-02-13 15:50:00,16.0,16.01,15.98,15.99,2695200.0,10.8743,10.8811,10.8607,10.8675,2695200.0
2007-02-14 09:30:00,16.03,16.03,15.98,16.0,1012500.0,10.8947,10.8947,10.8607,10.8743,1012500.0
2007-02-14 09:40:00,16.0,16.0,15.96,15.97,779100.0,10.8743,10.8743,10.8471,10.8539,779100.0
2007-02-14 09:50:00,15.97,16.01,15.96,15.97,1427400.0,10.8539,10.8811,10.8471,10.8539,1427400.0
2007-02-14 10:00:00,15.97,16.04,15.97,16.02,1929000.0,10.8539,10.9015,10.8539,10.8879,1929000.0
2007-02-14 10:10:00,16.03,16.03,15.98,15.98,969300.0,10.8947,10.8947,10.8607,10.8607,969300.0
2007-02-14 10:20:00,15.97,15.99,15.96,15.97,805800.0,10.8539,10.8675,10.8471,10.8539,805800.0
2007-02-14 10:30:00,15.97,15.97,15.94,15.95,727200.0,10.8539,10.8539,10.8335,10.8403,727200.0
2007-02-14 10:40:00,15.95,15.97,15.92,15.93,1415100.0,10.8403,10.8539,10.8199,10.8267,1415100.0
2007-02-14 10:50:00,15.93,15.98,15.93,15.97,727200.0,10.8267,10.8607,10.8267,10.8539,727200.0
2007-02-14 11:00:00,15.97,15.98,15.96,15.97,378600.0,10.8539,10.8607,10.8471,10.8539,378600.0
2007-02-14 11:10:00,15.97,16.0,15.97,15.99,818700.0,10.8539,10.8743,10.8539,10.8675,818700.0
2007-02-14 11:20:00,15.99,16.01,15.99,16.0,519900.0,10.8675,10.8811,10.8675,10.8743,519900.0
2007-02-14 11:30:00,16.0,16.01,15.99,16.0,390000.0,10.8743,10.8811,10.8675,10.8743,390000.0
2007-02-14 11:40:00,16.0,16.01,15.97,16.0,652800.0,10.8743,10.8811,10.8539,10.8743,652800.0
2007-02-14 11:50:00,16.01,16.01,15.96,15.96,449400.0,10.8811,10.8811,10.8471,10.8471,449400.0
2007-02-14 12:00:00,15.96,15.97,15.95,15.96,498600.0,10.8471,10.8539,10.8403,10.8471,498600.0
2007-02-14 12:10:00,15.96,15.97,15.94,15.94,387000.0,10.8471,10.8539,10.8335,10.8335,387000.0
2007-02-14 12:20:00,15.95,15.98,15.95,15.98,398100.0,10.8403,10.8607,10.8403,10.8607,398100.0
2007-02-14 12:30:00,15.98,15.98,15.97,15.97,411300.0,10.8607,10.8607,10.8539,10.8539,411300.0
2007-02-14 12:40:00,15.97,15.98,15.96,15.97,211500.0,10.8539,10.8607,10.8471,10.8539,211500.0
2007-02-14 12:50:00,15.97,15.97,15.96,15.97,186600.0,10.8539,10.8539,10.8471,10.8539,186600.0
2007-02-14 13:00:00,15.97,15.98,15.97,15.98,218100.0,10.8539,10.8607,10.8539,10.8607,218100.0
2007-02-14 13:10:00,15.98,15.98,15.97,15.98,279000.0,10.8607,10.8607,10.8539,10.8607,279000.0
2007-02-14 13:20:00,15.98,15.98,15.97,15.98,471300.0,10.8607,10.8607,10.8539,10.8607,471300.0
2007-02-14 13:30:00,15.99,16.01,15.98,16.01,491400.0,10.8675,10.8811,10.8607,10.8811,491400.0
2007-02-14 13:40:00,16.01,16.03,16.0,16.03,567600.0,10.8811,10.8947,10.8743,10.8947,567600.0
2007-02-14 13:50:00,16.03,16.03,16.01,16.03,359400.0,10.8947,10.8947,10.8811,10.8947,359400.0
2007-02-14 14:00:00,16.03,16.03,16.01,16.02,492000.0,10.8947,10.8947,10.8811,10.8879,492000.0
2007-02-14 14:10:00,16.02,16.03,16.02,16.03,724500.0,10.8879,10.8947,10.8879,10.8947,724500.0
2007-02-14 14:20:00,16.03,16.03,16.02,16.02,439200.0,10.8947,10.8947,10.8879,10.8879,439200.0
2007-02-14 14:30:00,16.02,16.04,16.02,16.04,304200.0,10.8879,10.9015,10.8879,10.9015,304200.0
2007-02-14 14:40:00,16.04,16.04,16.03,16.04,489900.0,10.9015,10.9015,10.8947,10.9015,489900.0
2007-02-14 14:50:00,16.04,16.04,16.03,16.03,817500.0,10.9015,10.9015,10.8947,10.8947,817500.0
2007-02-14 15:00:00,16.03,16.03,16.02,16.02,801900.0,10.8947,10.8947,10.8879,10.8879,801900.0
2007-02-14 15:10:00,16.02,16.03,16.01,16.01,977400.0,10.8879,10.8947,10.8811,10.8811,977400.0
2007-02-14 15:20:00,16.01,16.01,15.97,15.99,3760500.0,10.8811,10.8811,10.8539,10.8675,3760500.0
2007-02-14 15:30:00,15.99,15.99,15.97,15.98,1126200.0,10.8675,10.8675,10.8539,10.8607,1126200.0
2007-02-14 15:40:00,15.98,15.98,15.96,15.96,1951500.0,10.8607,10.8607,10.8471,10.8471,1951500.0
2007-02-14 15:50:00,15.96,15.98,15.95,15.97,2394300.0,10.8471,10.8607,10.8403,10.8539,2394300.0
2007-02-15 09:30:00,15.97,16.07,15.94,15.96,1110600.0,10.8539,10.9219,10.8335,10.8471,1110600.0
2007-02-15 09:40:00,15.96,15.97,15.94,15.96,826500.0,10.8471,10.8539,10.8335,10.8471,826500.0
2007-02-15 09:50:00,15.96,16.01,15.95,16.0,1234200.0,10.8471,10.8811,10.8403,10.8743,1234200.0
2007-02-15 10:00:00,16.0,16.03,15.99,16.01,1228800.0,10.8743,10.8947,10.8675,10.8811,1228800.0
2007-02-15 10:10:00,16.01,16.02,15.99,16.02,402000.0,10.8811,10.8879,10.8675,10.8879,402000.0
2007-02-15 10:20:00,16.02,16.02,15.99,16.0,526200.0,10.8879,10.8879,10.8675,10.8743,526200.0
2007-02-15 10:30:00,16.0,16.02,16.0,16.02,513000.0,10.8743,10.8879,10.8743,10.8879,513000.0
2007-02-15 10:40:00,16.02,16.03,15.98,15.99,946500.0,10.8879,10.8947,10.8607,10.8675,946500.0
2007-02-15 10:50:00,15.99,16.03,15.98,16.02,738900.0,10.8675,10.8947,10.8607,10.8879,738900.0
2007-02-15 11:00:00,16.02,16.06,16.02,16.05,1021200.0,10.8879,10.9151,10.8879,10.9083,1021200.0
2007-02-15 11:10:00,16.05,16.08,16.05,16.06,944400.0,10.9083,10.9287,10.9083,10.9151,944400.0
2007-02-15 11:20:00,16.06,16.08,16.06,16.08,302700.0,10.9151,10.9287,10.9151,10.9287,302700.0
2007-02-15 11:30:00,16.08,16.13,16.08,16.13,1595100.0,10.9287,10.9627,10.9287,10.9627,1595100.0
2007-02-15 11:40:00,16.13,16.17,16.12,16.16,1029300.0,10.9627,10.9898,10.9559,10.9831,1029300.0
2007-02-15 11:50:00,16.17,16.18,16.15,16.18,1016700.0,10.9898,10.9966,10.9763,10.9966,1016700.0
2007-02-15 12:00:00,16.18,16.18,16.13,16.13,886500.0,10.9966,10.9966,10.9627,10.9627,886500.0
2007-02-15 12:10:00,16.13,16.16,16.12,16.16,500100.0,10.9627,10.9831,10.9559,10.9831,500100.0
2007-02-15 12:20:00,16.16,16.18,16.15,16.16,592500.0,10.9831,10.9966,10.9763,10.9831,592500.0
2007-02-15 12:30:00,16.16,16.16,16.14,16.14,278100.0,10.9831,10.9831,10.9695,10.9695,278100.0
2007-02-15 12:40:00,16.13,16.15,16.13,16.13,398100.0,10.9627,10.9763,10.9627,10.9627,398100.0
2007-02-15 12:50:00,16.13,16.14,16.12,16.14,352800.0,10.9627,10.9695,10.9559,10.9695,352800.0
2007-02-15 13:00:00,16.14,16.16,16.14,16.16,430800.0,10.9695,10.9831,10.9695,10.9831,430800.0
2007-02-15 13:10:00,16.16,16.16,16.14,16.14,249000.0,10.9831,10.9831,10.9695,10.9695,249000.0
2007-02-15 13:20:00,16.14,16.15,16.13,16.13,460500.0,10.9695,10.9763,10.9627,10.9627,460500.0
2007-02-15 13:30:00,16.13,16.14,16.13,16.14,466800.0,10.9627,10.9695,10.9627,10.9695,466800.0
2007-02-15 13:40:00,16.14,16.15,16.14,16.14,217800.0,10.9695,10.9763,10.9695,10.9695,217800.0
2007-02-15 13:50:00,16.14,16.16,16.14,16.16,513000.0,10.9695,10.9831,10.9695,10.9831,513000.0
2007-02-15 14:00:00,16.15,16.16,16.15,16.15,416700.0,10.9763,10.9831,10.9763,10.9763,416700.0
2007-02-15 14:10:00,16.15,16.16,16.15,16.15,498600.0,10.9763,10.9831,10.9763,10.9763,498600.0
2007-02-15 14:20:00,16.15,16.16,16.15,16.16,606300.0,10.9763,10.9831,10.9763,10.9831,606300.0
2007-02-15 14:30:00,16.16,16.16,16.15,16.15,370200.0,10.9831,10.9831,10.9763,10.9763,370200.0
2007-02-15 14:40:00,16.15,16.16,16.15,16.16,480900.0,10.9763,10.9831,10.9763,10.9831,480900.0
2007-02-15 14:50:00,16.16,16.17,16.16,16.17,387300.0,10.9831,10.9898,10.9831,10.9898,387300.0
2007-02-15 15:00:00,16.16,16.17,16.14,16.14,1073100.0,10.9831,10.9898,10.9695,10.9695,1073100.0
2007-02-15 15:10:00,16.14,16.15,16.14,16.15,765300.0,10.9695,10.9763,10.9695,10.9763,765300.0
2007-02-15 15:20:00,16.15,16.15,16.12,16.13,891600.0,10.9763,10.9763,10.9559,10.9627,891600.0
2007-02-15 15:30:00,16.13,16.13,16.11,16.12,1542600.0,10.9627,10.9627,10.9491,10.9559,1542600.0
2007-02-15 15:40:00,16.12,16.13,16.11,16.12,1601400.0,10.9559,10.9627,10.9491,10.9559,1601400.0
2007-02-15 15:50:00,16.12,16.14,16.11,16.13,2379300.0,10.9559,10.9695,10.9491,10.9627,2379300.0
2007-02-16 09:30:00,16.12,16.13,16.08,16.12,5355300.0,10.9559,10.9627,10.9287,10.9559,5355300.0
2007-02-16 09:40:00,16.12,16.14,16.12,16.13,1309500.0,10.9559,10.9695,10.9559,10.9627,1309500.0
2007-02-16 09:50:00,16.13,16.16,16.1,16.15,1404900.0,10.9627,10.9831,10.9423,10.9763,1404900.0
2007-02-16 10:00:00,16.15,16.16,16.13,16.15,1053000.0,10.9763,10.9831,10.9627,10.9763,1053000.0
2007-02-16 10:10:00,16.15,16.17,16.15,16.17,1125000.0,10.9763,10.9898,10.9763,10.9898,1125000.0
2007-02-16 10:20:00,16.17,16.2,16.16,16.19,809400.0,10.9898,11.0102,10.9831,11.0034,809400.0
2007-02-16 10:30:00,16.19,16.22,16.19,16.22,891300.0,11.0034,11.0238,11.0034,11.0238,891300.0
2007-02-16 10:40:00,16.21,16.22,16.17,16.19,979200.0,11.017,11.0238,10.9898,11.0034,979200.0
2007-02-16 10:50:00,16.19,16.23,16.19,16.22,4741800.0,11.0034,11.0306,11.0034,11.0238,4741800.0
2007-02-16 11:00:00,16.22,16.23,16.22,16.23,781800.0,11.0238,11.0306,11.0238,11.0306,781800.0
2007-02-16 11:10:00,16.23,16.24,16.21,16.23,1160400.0,11.0306,11.0374,11.017,11.0306,1160400.0
2007-02-16 11:20:00,16.23,16.23,16.21,16.22,1033200.0,11.0306,11.0306,11.017,11.0238,1033200.0
2007-02-16 11:30:00,16.23,16.25,16.22,16.24,1090800.0,11.0306,11.0442,11.0238,11.0374,1090800.0
2007-02-16 11:40:00,16.24,16.24,16.22,16.22,497700.0,11.0374,11.0374,11.0238,11.0238,497700.0
2007-02-16 11:50:00,16.22,16.24,16.22,16.23,850500.0,11.0238,11.0374,11.0238,11.0306,850500.0
2007-02-16 12:00:00,16.23,16.24,16.23,16.24,1008600.0,11.0306,11.0374,11.0306,11.0374,1008600.0
2007-02-16 12:10:00,16.24,16.25,16.23,16.23,402000.0,11.0374,11.0442,11.0306,11.0306,402000.0
2007-02-16 12:20:00,16.24,16.24,16.23,16.23,435600.0,11.0374,11.0374,11.0306,11.0306,435600.0
2007-02-16 12:30:00,16.23,16.24,16.23,16.24,516000.0,11.0306,11.0374,11.0306,11.0374,516000.0
2007-02-16 12:40:00,16.24,16.24,16.23,16.24,525300.0,11.0374,11.0374,11.0306,11.0374,525300.0
2007-02-16 12:50:00,16.24,16.25,16.24,16.24,309600.0,11.0374,11.0442,11.0374,11.0374,309600.0
2007-02-16 13:00:00,16.25,16.28,16.24,16.27,1058700.0,11.0442,11.0646,11.0374,11.0578,1058700.0
2007-02-16 13:10:00,16.27,16.28,16.26,16.26,539100.0,11.0578,11.0646,11.051,11.051,539100.0
2007-02-16 13:20:00,16.26,16.28,16.26,16.26,1234500.0,11.051,11.0646,11.051,11.051,1234500.0
2007-02-16 13:30:00,16.27,16.28,16.25,16.28,573900.0,11.0578,11.0646,11.0442,11.0646,573900.0
2007-02-16 13:40:00,16.28,16.28,16.26,16.26,714300.0,11.0646,11.0646,11.051,11.051,714300.0
2007-02-16 13:50:00,16.26,16.27,16.24,16.26,1136100.0,11.051,11.0578,11.0374,11.051,1136100.0
2007-02-16 14:00:00,16.26,16.26,16.24,16.25,493200.0,11.051,11.051,11.0374,11.0442,493200.0
2007-02-16 14:10:00,16.25,16.27,16.24,16.26,520500.0,11.0442,11.0578,11.0374,11.051,520500.0
2007-02-16 14:20:00,16.26,16.27,16.26,16.26,378300.0,11.051,11.0578,11.051,11.051,378300.0
2007-02-16 14:30:00,16.26,16.27,16.26,16.26,644700.0,11.051,11.0578,11.051,11.051,644700.0
2007-02-16 14:40:00,16.26,16.27,16.25,16.27,586800.0,11.051,11.0578,11.0442,11.0578,586800.0
2007-02-16 14:50:00,16.26,16.27,16.25,16.26,513600.0,11.051,11.0578,11.0442,11.051,513600.0
2007-02-16 15:00:00,16.26,16.28,16.25,16.26,651900.0,11.051,11.0646,11.0442,11.051,651900.0
2007-02-16 15:10:00,16.26,16.26,16.25,16.25,617100.0,11.051,11.051,11.0442,11.0442,617100.0
2007-02-16 15:20:00,16.25,16.28,16.25,16.26,1677600.0,11.0442,11.0646,11.0442,11.051,1677600.0
2007-02-16 15:30:00,16.26,16.26,16.23,16.23,1243800.0,11.051,11.051,11.0306,11.0306,1243800.0
2007-02-16 15:40:00,16.23,16.24,16.22,16.23,2532000.0,11.0306,11.0374,11.0238,11.0306,2532000.0
2007-02-16 15:50:00,16.22,16.23,16.16,16.18,3918900.0,11.0238,11.0306,10.9831,10.9966,3918900.0
2007-02-20 09:30:00,16.6,16.66,16.57,16.64,8776800.0,11.2821,11.3229,11.2617,11.3093,8776800.0
2007-02-20 09:40:00,16.64,16.65,16.54,16.57,4535700.0,11.3093,11.3161,11.2413,11.2617,4535700.0
2007-02-20 09:50:00,16.57,16.57,16.5,16.54,3961200.0,11.2617,11.2617,11.2141,11.2413,3961200.0
2007-02-20 10:00:00,16.54,16.83,16.49,16.51,3255600.0,11.2413,11.4384,11.2073,11.2209,3255600.0
2007-02-20 10:10:00,16.51,16.53,16.47,16.48,2331000.0,11.2209,11.2345,11.1937,11.2005,2331000.0
2007-02-20 10:20:00,16.48,16.52,16.47,16.49,2130300.0,11.2005,11.2277,11.1937,11.2073,2130300.0
2007-02-20 10:30:00,16.49,16.52,16.48,16.52,2034300.0,11.2073,11.2277,11.2005,11.2277,2034300.0
2007-02-20 10:40:00,16.52,16.58,16.51,16.58,3088800.0,11.2277,11.2685,11.2209,11.2685,3088800.0
2007-02-20 10:50:00,16.58,16.59,16.56,16.58,2325000.0,11.2685,11.2753,11.2549,11.2685,2325000.0
2007-02-20 11:00:00,16.58,16.65,16.58,16.64,1740300.0,11.2685,11.3161,11.2685,11.3093,1740300.0
2007-02-20 11:10:00,16.64,16.69,16.61,16.64,5775300.0,11.3093,11.3433,11.2889,11.3093,5775300.0
2007-02-20 11:20:00,16.64,16.66,16.6,16.61,2299800.0,11.3093,11.3229,11.2821,11.2889,2299800.0
2007-02-20 11:30:00,16.61,16.64,16.6,16.62,1522200.0,11.2889,11.3093,11.2821,11.2957,1522200.0
2007-02-20 11:40:00,16.62,16.64,16.61,16.62,1200600.0,11.2957,11.3093,11.2889,11.2957,1200600.0
2007-02-20 11:50:00,16.62,16.63,16.58,16.63,1778400.0,11.2957,11.3025,11.2685,11.3025,1778400.0
2007-02-20 12:00:00,16.63,16.66,16.61,16.65,1857300.0,11.3025,11.3229,11.2889,11.3161,1857300.0
2007-02-20 12:10:00,16.65,16.67,16.63,16.63,1297500.0,11.3161,11.3297,11.3025,11.3025,1297500.0
2007-02-20 12:20:00,16.63,16.65,16.62,16.65,1108500.0,11.3025,11.3161,11.2957,11.3161,1108500.0
2007-02-20 12:30:00,16.65,16.66,16.62,16.63,5477400.0,11.3161,11.3229,11.2957,11.3025,5477400.0
2007-02-20 12:40:00,16.64,16.66,16.63,16.65,600000.0,11.3093,11.3229,11.3025,11.3161,600000.0
2007-02-20 12:50:00,16.65,16.66,16.63,16.63,549600.0,11.3161,11.3229,11.3025,11.3025,549600.0
2007-02-20 13:00:00,16.64,16.66,16.64,16.65,559200.0,11.3093,11.3229,11.3093,11.3161,559200.0
2007-02-20 13:10:00,16.65,16.66,16.63,16.64,5823900.0,11.3161,11.3229,11.3025,11.3093,5823900.0
2007-02-20 13:20:00,16.64,16.65,16.57,16.58,1713300.0,11.3093,11.3161,11.2617,11.2685,1713300.0
2007-02-20 13:30:00,16.58,16.64,16.58,16.64,986400.0,11.2685,11.3093,11.2685,11.3093,986400.0
2007-02-20 13:40:00,16.65,16.67,16.62,16.65,2091900.0,11.3161,11.3297,11.2957,11.3161,2091900.0
2007-02-20 13:50:00,16.65,16.68,16.64,16.67,1136400.0,11.3161,11.3365,11.3093,11.3297,1136400.0
2007-02-20 14:00:00,16.67,16.67,16.64,16.64,690600.0,11.3297,11.3297,11.3093,11.3093,690600.0
2007-02-20 14:10:00,16.64,16.66,16.62,16.64,943800.0,11.3093,11.3229,11.2957,11.3093,943800.0
2007-02-20 14:20:00,16.64,16.65,16.63,16.64,565200.0,11.3093,11.3161,11.3025,11.3093,565200.0
2007-02-20 14:30:00,16.64,16.65,16.62,16.63,855300.0,11.3093,11.3161,11.2957,11.3025,855300.0
2007-02-20 14:40:00,16.63,16.65,16.62,16.65,954600.0,11.3025,11.3161,11.2957,11.3161,954600.0
2007-02-20 14:50:00,16.65,16.65,16.63,16.65,828300.0,11.3161,11.3161,11.3025,11.3161,828300.0
2007-02-20 15:00:00,16.65,16.65,16.63,16.65,1118400.0,11.3161,11.3161,11.3025,11.3161,1118400.0
2007-02-20 15:10:00,16.65,16.66,16.64,16.65,1200900.0,11.3161,11.3229,11.3093,11.3161,1200900.0
2007-02-20 15:20:00,16.65,16.68,16.65,16.68,1891500.0,11.3161,11.3365,11.3161,11.3365,1891500.0
2007-02-20 15:30:00,16.67,16.72,16.67,16.72,3688800.0,11.3297,11.3637,11.3297,11.3637,3688800.0
2007-02-20 15:40:00,16.72,16.74,16.71,16.72,5008500.0,11.3637,11.3772,11.3569,11.3637,5008500.0
2007-02-20 15:50:00,16.72,16.76,16.71,16.76,5258400.0,11.3637,11.3908,11.3569,11.3908,5258400.0
2007-02-21 09:30:00,16.64,16.75,16.62,16.75,2940600.0,11.3093,11.384,11.2957,11.384,2940600.0
2007-02-21 09:40:00,16.75,16.79,16.69,16.72,1908600.0,11.384,11.4112,11.3433,11.3637,1908600.0
2007-02-21 09:50:00,16.72,16.73,16.69,16.72,1702500.0,11.3637,11.3704,11.3433,11.3637,1702500.0
2007-02-21 10:00:00,16.72,16.75,16.7,16.72,1325400.0,11.3637,11.384,11.3501,11.3637,1325400.0
2007-02-21 10:10:00,16.71,16.72,16.67,16.68,1650900.0,11.3569,11.3637,11.3297,11.3365,1650900.0
2007-02-21 10:20:00,16.68,16.73,16.68,16.72,1510800.0,11.3365,11.3704,11.3365,11.3637,1510800.0
2007-02-21 10:30:00,16.72,16.76,16.72,16.75,2145600.0,11.3637,11.3908,11.3637,11.384,2145600.0
2007-02-21 10:40:00,16.74,16.75,16.71,16.73,1136100.0,11.3772,11.384,11.3569,11.3704,1136100.0
2007-02-21 10:50:00,16.73,16.73,16.71,16.72,1127100.0,11.3704,11.3704,11.3569,11.3637,1127100.0
2007-02-21 11:00:00,16.72,16.73,16.7,16.71,713100.0,11.3637,11.3704,11.3501,11.3569,713100.0
2007-02-21 11:10:00,16.71,16.76,16.71,16.74,1281600.0,11.3569,11.3908,11.3569,11.3772,1281600.0
2007-02-21 11:20:00,16.75,16.76,16.72,16.73,1401900.0,11.384,11.3908,11.3637,11.3704,1401900.0
2007-02-21 11:30:00,16.73,16.76,16.72,16.75,1076700.0,11.3704,11.3908,11.3637,11.384,1076700.0
2007-02-21 11:40:00,16.76,16.77,16.72,16.73,1147800.0,11.3908,11.3976,11.3637,11.3704,1147800.0
2007-02-21 11:50:00,16.73,16.78,16.71,16.74,1901700.0,11.3704,11.4044,11.3569,11.3772,1901700.0
2007-02-21 12:00:00,16.74,16.77,16.73,16.76,719100.0,11.3772,11.3976,11.3704,11.3908,719100.0
2007-02-21 12:10:00,16.76,16.8,16.74,16.8,1361700.0,11.3908,11.418,11.3772,11.418,1361700.0
2007-02-21 12:20:00,16.79,16.81,16.79,16.8,1062600.0,11.4112,11.4248,11.4112,11.418,1062600.0
2007-02-21 12:30:00,16.8,16.8,16.77,16.77,702600.0,11.418,11.418,11.3976,11.3976,702600.0
2007-02-21 12:40:00,16.78,16.78,16.76,16.77,615300.0,11.4044,11.4044,11.3908,11.3976,615300.0
2007-02-21 12:50:00,16.76,16.79,16.76,16.77,1029000.0,11.3908,11.4112,11.3908,11.3976,1029000.0
2007-02-21 13:00:00,16.77,16.8,16.76,16.79,567600.0,11.3976,11.418,11.3908,11.4112,567600.0
2007-02-21 13:10:00,16.8,16.8,16.78,16.79,611700.0,11.418,11.418,11.4044,11.4112,611700.0
2007-02-21 13:20:00,16.79,16.8,16.79,16.8,598200.0,11.4112,11.418,11.4112,11.418,598200.0
2007-02-21 13:30:00,16.8,16.81,16.79,16.8,579000.0,11.418,11.4248,11.4112,11.418,579000.0
2007-02-21 13:40:00,16.8,16.8,16.77,16.78,1229700.0,11.418,11.418,11.3976,11.4044,1229700.0
2007-02-21 13:50:00,16.78,16.8,16.77,16.78,779700.0,11.4044,11.418,11.3976,11.4044,779700.0
2007-02-21 14:00:00,16.78,16.8,16.75,16.76,1651800.0,11.4044,11.418,11.384,11.3908,1651800.0
2007-02-21 14:10:00,16.76,16.78,16.74,16.75,1745100.0,11.3908,11.4044,11.3772,11.384,1745100.0
2007-02-21 14:20:00,16.75,16.76,16.74,16.75,1071600.0,11.384,11.3908,11.3772,11.384,1071600.0
2007-02-21 14:30:00,16.75,16.76,16.72,16.73,1362300.0,11.384,11.3908,11.3637,11.3704,1362300.0
2007-02-21 14:40:00,16.72,16.74,16.68,16.69,948300.0,11.3637,11.3772,11.3365,11.3433,948300.0
2007-02-21 14:50:00,16.69,16.72,16.68,16.71,921000.0,11.3433,11.3637,11.3365,11.3569,921000.0
2007-02-21 15:00:00,16.71,16.73,16.69,16.71,846300.0,11.3569,11.3704,11.3433,11.3569,846300.0
2007-02-21 15:10:00,16.71,16.74,16.7,16.73,991800.0,11.3569,11.3772,11.3501,11.3704,991800.0
2007-02-21 15:20:00,16.73,16.73,16.69,16.7,1237500.0,11.3704,11.3704,11.3433,11.3501,1237500.0
2007-02-21 15:30:00,16.69,16.73,16.69,16.72,1491000.0,11.3433,11.3704,11.3433,11.3637,1491000.0
2007-02-21 15:40:00,16.71,16.72,16.67,16.68,1930500.0,11.3569,11.3637,11.3297,11.3365,1930500.0
2007-02-21 15:50:00,16.68,16.69,16.66,16.67,3297600.0,11.3365,11.3433,11.3229,11.3297,3297600.0
2007-02-22 09:30:00,16.7,16.7,16.64,16.68,1544400.0,11.3501,11.3501,11.3093,11.3365,1544400.0
2007-02-22 09:40:00,16.68,16.73,16.66,16.67,2107800.0,11.3365,11.3704,11.3229,11.3297,2107800.0
2007-02-22 09:50:00,16.67,16.7,16.67,16.7,876600.0,11.3297,11.3501,11.3297,11.3501,876600.0
2007-02-22 10:00:00,16.7,16.71,16.66,16.67,1167600.0,11.3501,11.3569,11.3229,11.3297,1167600.0
2007-02-22 10:10:00,16.67,16.68,16.64,16.65,1501500.0,11.3297,11.3365,11.3093,11.3161,1501500.0
2007-02-22 10:20:00,16.65,16.65,16.6,16.63,1461000.0,11.3161,11.3161,11.2821,11.3025,1461000.0
2007-02-22 10:30:00,16.63,16.65,16.59,16.61,1264800.0,11.3025,11.3161,11.2753,11.2889,1264800.0
2007-02-22 10:40:00,16.61,16.63,16.59,16.62,1273800.0,11.2889,11.3025,11.2753,11.2957,1273800.0
2007-02-22 10:50:00,16.62,16.65,16.6,16.64,599400.0,11.2957,11.3161,11.2821,11.3093,599400.0
2007-02-22 11:00:00,16.64,16.64,16.6,16.62,777600.0,11.3093,11.3093,11.2821,11.2957,777600.0
2007-02-22 11:10:00,16.62,16.62,16.56,16.56,1122000.0,11.2957,11.2957,11.2549,11.2549,1122000.0
2007-02-22 11:20:00,16.55,16.57,16.54,16.56,1269000.0,11.2481,11.2617,11.2413,11.2549,1269000.0
2007-02-22 11:30:00,16.56,16.56,16.52,16.55,863400.0,11.2549,11.2549,11.2277,11.2481,863400.0
2007-02-22 11:40:00,16.55,16.59,16.52,16.53,1111200.0,11.2481,11.2753,11.2277,11.2345,1111200.0
2007-02-22 11:50:00,16.53,16.57,16.53,16.57,689100.0,11.2345,11.2617,11.2345,11.2617,689100.0
2007-02-22 12:00:00,16.57,16.59,16.56,16.59,443400.0,11.2617,11.2753,11.2549,11.2753,443400.0
2007-02-22 12:10:00,16.59,16.59,16.54,16.54,435600.0,11.2753,11.2753,11.2413,11.2413,435600.0
2007-02-22 12:20:00,16.54,16.56,16.54,16.56,193800.0,11.2413,11.2549,11.2413,11.2549,193800.0
2007-02-22 12:30:00,16.56,16.57,16.55,16.56,334500.0,11.2549,11.2617,11.2481,11.2549,334500.0
2007-02-22 12:40:00,16.56,16.56,16.55,16.56,206100.0,11.2549,11.2549,11.2481,11.2549,206100.0
2007-02-22 12:50:00,16.56,16.56,16.55,16.56,247800.0,11.2549,11.2549,11.2481,11.2549,247800.0
2007-02-22 13:00:00,16.56,16.56,16.54,16.54,307800.0,11.2549,11.2549,11.2413,11.2413,307800.0
2007-02-22 13:10:00,16.55,16.56,16.54,16.55,170400.0,11.2481,11.2549,11.2413,11.2481,170400.0
2007-02-22 13:20:00,16.55,16.6,16.55,16.57,523800.0,11.2481,11.2821,11.2481,11.2617,523800.0
2007-02-22 13:30:00,16.57,16.58,16.56,16.57,340200.0,11.2617,11.2685,11.2549,11.2617,340200.0
2007-02-22 13:40:00,16.57,16.58,16.55,16.57,357600.0,11.2617,11.2685,11.2481,11.2617,357600.0
2007-02-22 13:50:00,16.57,16.57,16.55,16.56,300300.0,11.2617,11.2617,11.2481,11.2549,300300.0
2007-02-22 14:00:00,16.56,16.58,16.56,16.58,443400.0,11.2549,11.2685,11.2549,11.2685,443400.0
2007-02-22 14:10:00,16.58,16.59,16.57,16.58,416100.0,11.2685,11.2753,11.2617,11.2685,416100.0
2007-02-22 14:20:00,16.58,16.58,16.56,16.57,332700.0,11.2685,11.2685,11.2549,11.2617,332700.0
2007-02-22 14:30:00,16.57,16.58,16.55,16.58,554400.0,11.2617,11.2685,11.2481,11.2685,554400.0
2007-02-22 14:40:00,16.57,16.58,16.55,16.55,663300.0,11.2617,11.2685,11.2481,11.2481,663300.0
2007-02-22 14:50:00,16.55,16.56,16.55,16.55,494100.0,11.2481,11.2549,11.2481,11.2481,494100.0
2007-02-22 15:00:00,16.55,16.56,16.54,16.55,600300.0,11.2481,11.2549,11.2413,11.2481,600300.0
2007-02-22 15:10:00,16.55,16.55,16.53,16.54,618000.0,11.2481,11.2481,11.2345,11.2413,618000.0
2007-02-22 15:20:00,16.54,16.55,16.54,16.55,685500.0,11.2413,11.2481,11.2413,11.2481,685500.0
2007-02-22 15:30:00,16.55,16.56,16.54,16.55,842100.0,11.2481,11.2549,11.2413,11.2481,842100.0
2007-02-22 15:40:00,16.56,16.56,16.54,16.56,1192800.0,11.2549,11.2549,11.2413,11.2549,1192800.0
2007-02-22 15:50:00,16.56,16.58,16.55,16.58,1481400.0,11.2549,11.2685,11.2481,11.2685,1481400.0
2007-02-23 09:30:00,16.55,16.63,16.5,16.62,1593900.0,11.2481,11.3025,11.2141,11.2957,1593900.0
2007-02-23 09:40:00,16.62,16.62,16.57,16.57,923700.0,11.2957,11.2957,11.2617,11.2617,923700.0
2007-02-23 09:50:00,16.57,16.57,16.51,16.51,1014600.0,11.2617,11.2617,11.2209,11.2209,1014600.0
2007-02-23 10:00:00,16.51,16.58,16.5,16.57,1095600.0,11.2209,11.2685,11.2141,11.2617,1095600.0
2007-02-23 10:10:00,16.57,16.6,16.56,16.58,861300.0,11.2617,11.2821,11.2549,11.2685,861300.0
2007-02-23 10:20:00,16.58,16.58,16.53,16.53,911400.0,11.2685,11.2685,11.2345,11.2345,911400.0
2007-02-23 10:30:00,16.53,16.55,16.49,16.54,1312200.0,11.2345,11.2481,11.2073,11.2413,1312200.0
2007-02-23 10:40:00,16.54,16.54,16.45,16.47,1356900.0,11.2413,11.2413,11.1801,11.1937,1356900.0
2007-02-23 10:50:00,16.47,16.47,16.43,16.45,1775400.0,11.1937,11.1937,11.1666,11.1801,1775400.0
2007-02-23 11:00:00,16.45,16.47,16.44,16.46,705600.0,11.1801,11.1937,11.1734,11.1869,705600.0
2007-02-23 11:10:00,16.45,16.47,16.43,16.47,679800.0,11.1801,11.1937,11.1666,11.1937,679800.0
2007-02-23 11:20:00,16.47,16.5,16.45,16.49,744600.0,11.1937,11.2141,11.1801,11.2073,744600.0
2007-02-23 11:30:00,16.5,16.53,16.49,16.51,907200.0,11.2141,11.2345,11.2073,11.2209,907200.0
2007-02-23 11:40:00,16.52,16.55,16.51,16.53,833400.0,11.2277,11.2481,11.2209,11.2345,833400.0
2007-02-23 11:50:00,16.53,16.57,16.52,16.55,726300.0,11.2345,11.2617,11.2277,11.2481,726300.0
2007-02-23 12:00:00,16.55,16.56,16.49,16.5,596400.0,11.2481,11.2549,11.2073,11.2141,596400.0
2007-02-23 12:10:00,16.5,16.51,16.46,16.5,500700.0,11.2141,11.2209,11.1869,11.2141,500700.0
2007-02-23 12:20:00,16.49,16.54,16.49,16.54,511200.0,11.2073,11.2413,11.2073,11.2413,511200.0
2007-02-23 12:30:00,16.54,16.55,16.51,16.53,608100.0,11.2413,11.2481,11.2209,11.2345,608100.0
2007-02-23 12:40:00,16.53,16.53,16.45,16.46,754500.0,11.2345,11.2345,11.1801,11.1869,754500.0
2007-02-23 12:50:00,16.46,16.53,16.46,16.47,707700.0,11.1869,11.2345,11.1869,11.1937,707700.0
2007-02-23 13:00:00,16.47,16.48,16.44,16.45,856800.0,11.1937,11.2005,11.1734,11.1801,856800.0
2007-02-23 13:10:00,16.45,16.54,16.45,16.48,475500.0,11.1801,11.2413,11.1801,11.2005,475500.0
2007-02-23 13:20:00,16.47,16.5,16.47,16.5,381300.0,11.1937,11.2141,11.1937,11.2141,381300.0
2007-02-23 13:30:00,16.5,16.53,16.5,16.5,532800.0,11.2141,11.2345,11.2141,11.2141,532800.0
2007-02-23 13:40:00,16.5,16.51,16.48,16.48,348300.0,11.2141,11.2209,11.2005,11.2005,348300.0
2007-02-23 13:50:00,16.48,16.51,16.48,16.49,453000.0,11.2005,11.2209,11.2005,11.2073,453000.0
2007-02-23 14:00:00,16.49,16.49,16.47,16.48,364500.0,11.2073,11.2073,11.1937,11.2005,364500.0
2007-02-23 14:10:00,16.48,16.49,16.47,16.49,337800.0,11.2005,11.2073,11.1937,11.2073,337800.0
2007-02-23 14:20:00,16.48,16.5,16.48,16.5,395700.0,11.2005,11.2141,11.2005,11.2141,395700.0
2007-02-23 14:30:00,16.5,16.53,16.5,16.53,606600.0,11.2141,11.2345,11.2141,11.2345,606600.0
2007-02-23 14:40:00,16.52,16.53,16.5,16.51,381000.0,11.2277,11.2345,11.2141,11.2209,381000.0
2007-02-23 14:50:00,16.51,16.52,16.51,16.51,279900.0,11.2209,11.2277,11.2209,11.2209,279900.0
2007-02-23 15:00:00,16.51,16.52,16.5,16.52,348600.0,11.2209,11.2277,11.2141,11.2277,348600.0
2007-02-23 15:10:00,16.52,16.52,16.51,16.51,636600.0,11.2277,11.2277,11.2209,11.2209,636600.0
2007-02-23 15:20:00,16.51,16.53,16.51,16.51,732900.0,11.2209,11.2345,11.2209,11.2209,732900.0
2007-02-23 15:30:00,16.52,16.53,16.51,16.52,725400.0,11.2277,11.2345,11.2209,11.2277,725400.0
2007-02-23 15:40:00,16.52,16.53,16.51,16.53,1546500.0,11.2277,11.2345,11.2209,11.2345,1546500.0
2007-02-23 15:50:00,16.53,16.53,16.52,16.53,1674000.0,11.2345,11.2345,11.2277,11.2345,1674000.0
2007-02-26 09:30:00,16.57,16.67,16.52,16.58,1580100.0,11.2617,11.3297,11.2277,11.2685,1580100.0
2007-02-26 09:40:00,16.58,16.61,16.54,16.57,887400.0,11.2685,11.2889,11.2413,11.2617,887400.0
2007-02-26 09:50:00,16.57,16.57,16.54,16.54,1116300.0,11.2617,11.2617,11.2413,11.2413,1116300.0
2007-02-26 10:00:00,16.54,16.58,16.54,16.56,1120800.0,11.2413,11.2685,11.2413,11.2549,1120800.0
2007-02-26 10:10:00,16.56,16.59,16.54,16.55,709800.0,11.2549,11.2753,11.2413,11.2481,709800.0
2007-02-26 10:20:00,16.54,16.58,16.54,16.55,554700.0,11.2413,11.2685,11.2413,11.2481,554700.0
2007-02-26 10:30:00,16.55,16.56,16.54,16.55,615900.0,11.2481,11.2549,11.2413,11.2481,615900.0
2007-02-26 10:40:00,16.55,16.56,16.54,16.55,515100.0,11.2481,11.2549,11.2413,11.2481,515100.0
2007-02-26 10:50:00,16.55,16.57,16.54,16.56,328500.0,11.2481,11.2617,11.2413,11.2549,328500.0
2007-02-26 11:00:00,16.56,16.56,16.54,16.55,302100.0,11.2549,11.2549,11.2413,11.2481,302100.0
2007-02-26 11:10:00,16.55,16.56,16.55,16.56,324000.0,11.2481,11.2549,11.2481,11.2549,324000.0
2007-02-26 11:20:00,16.56,16.56,16.55,16.55,293400.0,11.2549,11.2549,11.2481,11.2481,293400.0
2007-02-26 11:30:00,16.55,16.56,16.54,16.54,570600.0,11.2481,11.2549,11.2413,11.2413,570600.0
2007-02-26 11:40:00,16.54,16.55,16.54,16.54,337200.0,11.2413,11.2481,11.2413,11.2413,337200.0
2007-02-26 11:50:00,16.55,16.55,16.54,16.55,371400.0,11.2481,11.2481,11.2413,11.2481,371400.0
2007-02-26 12:00:00,16.54,16.55,16.53,16.53,500400.0,11.2413,11.2481,11.2345,11.2345,500400.0
2007-02-26 12:10:00,16.53,16.55,16.51,16.55,1047600.0,11.2345,11.2481,11.2209,11.2481,1047600.0
2007-02-26 12:20:00,16.55,16.55,16.51,16.54,807000.0,11.2481,11.2481,11.2209,11.2413,807000.0
2007-02-26 12:30:00,16.54,16.54,16.5,16.52,897300.0,11.2413,11.2413,11.2141,11.2277,897300.0
2007-02-26 12:40:00,16.52,16.52,16.48,16.5,915300.0,11.2277,11.2277,11.2005,11.2141,915300.0
2007-02-26 12:50:00,16.5,16.52,16.5,16.52,405900.0,11.2141,11.2277,11.2141,11.2277,405900.0
2007-02-26 13:00:00,16.52,16.54,16.51,16.54,594900.0,11.2277,11.2413,11.2209,11.2413,594900.0
2007-02-26 13:10:00,16.54,16.58,16.54,16.57,770100.0,11.2413,11.2685,11.2413,11.2617,770100.0
2007-02-26 13:20:00,16.57,16.57,16.53,16.55,988500.0,11.2617,11.2617,11.2345,11.2481,988500.0
2007-02-26 13:30:00,16.55,16.56,16.54,16.56,354600.0,11.2481,11.2549,11.2413,11.2549,354600.0
2007-02-26 13:40:00,16.56,16.59,16.55,16.58,919800.0,11.2549,11.2753,11.2481,11.2685,919800.0
2007-02-26 13:50:00,16.58,16.62,16.58,16.61,716400.0,11.2685,11.2957,11.2685,11.2889,716400.0
2007-02-26 14:00:00,16.61,16.63,16.59,16.63,604800.0,11.2889,11.3025,11.2753,11.3025,604800.0
2007-02-26 14:10:00,16.63,16.65,16.61,16.63,930000.0,11.3025,11.3161,11.2889,11.3025,930000.0
2007-02-26 14:20:00,16.63,16.65,16.62,16.64,694200.0,11.3025,11.3161,11.2957,11.3093,694200.0
2007-02-26 14:30:00,16.64,16.65,16.62,16.65,867300.0,11.3093,11.3161,11.2957,11.3161,867300.0
2007-02-26 14:40:00,16.65,16.66,16.64,16.65,476100.0,11.3161,11.3229,11.3093,11.3161,476100.0
2007-02-26 14:50:00,16.64,16.65,16.62,16.63,410400.0,11.3093,11.3161,11.2957,11.3025,410400.0
2007-02-26 15:00:00,16.64,16.65,16.61,16.61,650100.0,11.3093,11.3161,11.2889,11.2889,650100.0
2007-02-26 15:10:00,16.61,16.64,16.61,16.63,746700.0,11.2889,11.3093,11.2889,11.3025,746700.0
2007-02-26 15:20:00,16.63,16.65,16.63,16.65,1062000.0,11.3025,11.3161,11.3025,11.3161,1062000.0
2007-02-26 15:30:00,16.65,16.66,16.64,16.66,847800.0,11.3161,11.3229,11.3093,11.3229,847800.0
2007-02-26 15:40:00,16.65,16.68,16.64,16.68,1639200.0,11.3161,11.3365,11.3093,11.3365,1639200.0
2007-02-26 15:50:00,16.68,16.68,16.66,16.67,2753400.0,11.3365,11.3365,11.3229,11.3297,2753400.0
2007-02-27 09:30:00,16.53,16.59,16.45,16.45,3110700.0,11.2345,11.2753,11.1801,11.1801,3110700.0
2007-02-27 09:40:00,16.48,16.54,16.45,16.47,2459400.0,11.2005,11.2413,11.1801,11.1937,2459400.0
2007-02-27 09:50:00,16.48,16.54,16.45,16.5,1691700.0,11.2005,11.2413,11.1801,11.2141,1691700.0
2007-02-27 10:00:00,16.5,16.55,16.5,16.52,1697700.0,11.2141,11.2481,11.2141,11.2277,1697700.0
2007-02-27 10:10:00,16.53,16.53,16.46,16.46,1469100.0,11.2345,11.2345,11.1869,11.1869,1469100.0
2007-02-27 10:20:00,16.46,16.51,16.46,16.51,1456200.0,11.1869,11.2209,11.1869,11.2209,1456200.0
2007-02-27 10:30:00,16.5,16.55,16.5,16.52,1075800.0,11.2141,11.2481,11.2141,11.2277,1075800.0
2007-02-27 10:40:00,16.52,16.55,16.49,16.5,1335300.0,11.2277,11.2481,11.2073,11.2141,1335300.0
2007-02-27 10:50:00,16.5,16.51,16.47,16.47,1332900.0,11.2141,11.2209,11.1937,11.1937,1332900.0
2007-02-27 11:00:00,16.47,16.49,16.46,16.47,1091400.0,11.1937,11.2073,11.1869,11.1937,1091400.0
2007-02-27 11:10:00,16.47,16.48,16.44,16.46,908400.0,11.1937,11.2005,11.1734,11.1869,908400.0
2007-02-27 11:20:00,16.46,16.47,16.44,16.44,736200.0,11.1869,11.1937,11.1734,11.1734,736200.0
2007-02-27 11:30:00,16.44,16.5,16.44,16.5,622200.0,11.1734,11.2141,11.1734,11.2141,622200.0
2007-02-27 11:40:00,16.5,16.5,16.45,16.46,801300.0,11.2141,11.2141,11.1801,11.1869,801300.0
2007-02-27 11:50:00,16.46,16.47,16.42,16.43,900000.0,11.1869,11.1937,11.1598,11.1666,900000.0
2007-02-27 12:00:00,16.43,16.45,16.42,16.44,1176600.0,11.1666,11.1801,11.1598,11.1734,1176600.0
2007-02-27 12:10:00,16.44,16.44,16.42,16.43,976800.0,11.1734,11.1734,11.1598,11.1666,976800.0
2007-02-27 12:20:00,16.43,16.44,16.4,16.41,1001400.0,11.1666,11.1734,11.1462,11.153,1001400.0
2007-02-27 12:30:00,16.4,16.42,16.39,16.4,823500.0,11.1462,11.1598,11.1394,11.1462,823500.0
2007-02-27 12:40:00,16.41,16.41,16.38,16.4,723300.0,11.153,11.153,11.1326,11.1462,723300.0
2007-02-27 12:50:00,16.4,16.41,16.38,16.4,1070400.0,11.1462,11.153,11.1326,11.1462,1070400.0
2007-02-27 13:00:00,16.4,16.41,16.38,16.4,754200.0,11.1462,11.153,11.1326,11.1462,754200.0
2007-02-27 13:10:00,16.4,16.41,16.38,16.38,654000.0,11.1462,11.153,11.1326,11.1326,654000.0
2007-02-27 13:20:00,16.38,16.4,16.37,16.39,592800.0,11.1326,11.1462,11.1258,11.1394,592800.0
2007-02-27 13:30:00,16.39,16.41,16.38,16.41,589500.0,11.1394,11.153,11.1326,11.153,589500.0
2007-02-27 13:40:00,16.41,16.43,16.38,16.43,866100.0,11.153,11.1666,11.1326,11.1666,866100.0
2007-02-27 13:50:00,16.43,16.44,16.4,16.41,947400.0,11.1666,11.1734,11.1462,11.153,947400.0
2007-02-27 14:00:00,16.41,16.42,16.38,16.38,1292700.0,11.153,11.1598,11.1326,11.1326,1292700.0
2007-02-27 14:10:00,16.38,16.42,16.36,16.36,1231200.0,11.1326,11.1598,11.119,11.119,1231200.0
2007-02-27 14:20:00,16.37,16.38,16.31,16.31,1847100.0,11.1258,11.1326,11.085,11.085,1847100.0
2007-02-27 14:30:00,16.31,16.33,16.28,16.28,1449900.0,11.085,11.0986,11.0646,11.0646,1449900.0
2007-02-27 14:40:00,16.28,16.3,16.23,16.23,1426800.0,11.0646,11.0782,11.0306,11.0306,1426800.0
2007-02-27 14:50:00,16.23,16.25,16.08,16.19,2526300.0,11.0306,11.0442,10.9287,11.0034,2526300.0
2007-02-27 15:00:00,16.2,16.27,16.09,16.21,2605800.0,11.0102,11.0578,10.9355,11.017,2605800.0
2007-02-27 15:10:00,16.21,16.29,16.2,16.26,1359000.0,11.017,11.0714,11.0102,11.051,1359000.0
2007-02-27 15:20:00,16.26,16.29,16.15,16.15,2786100.0,11.051,11.0714,10.9763,10.9763,2786100.0
2007-02-27 15:30:00,16.15,16.25,16.11,16.24,2720700.0,10.9763,11.0442,10.9491,11.0374,2720700.0
2007-02-27 15:40:00,16.24,16.24,16.18,16.21,1236600.0,11.0374,11.0374,10.9966,11.017,1236600.0
2007-02-27 15:50:00,16.21,16.21,16.13,16.16,763800.0,11.017,11.017,10.9627,10.9831,763800.0
2007-02-28 09:30:00,16.17,16.17,16.08,16.12,2636700.0,10.9898,10.9898,10.9287,10.9559,2636700.0
2007-02-28 09:40:00,16.12,16.15,16.02,16.05,2544300.0,10.9559,10.9763,10.8879,10.9083,2544300.0
2007-02-28 09:50:00,16.05,16.12,16.01,16.11,4105500.0,10.9083,10.9559,10.8811,10.9491,4105500.0
2007-02-28 10:00:00,16.11,16.13,16.04,16.06,1818900.0,10.9491,10.9627,10.9015,10.9151,1818900.0
2007-02-28 10:10:00,16.1,16.16,16.05,16.16,1529700.0,10.9423,10.9831,10.9083,10.9831,1529700.0
2007-02-28 10:20:00,16.16,16.16,16.08,16.14,1236300.0,10.9831,10.9831,10.9287,10.9695,1236300.0
2007-02-28 10:30:00,16.13,16.15,16.08,16.11,1739700.0,10.9627,10.9763,10.9287,10.9491,1739700.0
2007-02-28 10:40:00,16.11,16.22,16.08,16.15,1378500.0,10.9491,11.0238,10.9287,10.9763,1378500.0
2007-02-28 10:50:00,16.15,16.22,16.08,16.13,1439700.0,10.9763,11.0238,10.9287,10.9627,1439700.0
2007-02-28 11:00:00,16.13,16.17,16.09,16.16,1219500.0,10.9627,10.9898,10.9355,10.9831,1219500.0
2007-02-28 11:10:00,16.16,16.18,16.12,16.15,916200.0,10.9831,10.9966,10.9559,10.9763,916200.0
2007-02-28 11:20:00,16.15,16.16,16.12,16.14,740400.0,10.9763,10.9831,10.9559,10.9695,740400.0
2007-02-28 11:30:00,16.14,16.14,16.11,16.11,719400.0,10.9695,10.9695,10.9491,10.9491,719400.0
2007-02-28 11:40:00,16.11,16.12,16.04,16.05,1215300.0,10.9491,10.9559,10.9015,10.9083,1215300.0
2007-02-28 11:50:00,16.05,16.06,16.02,16.02,758400.0,10.9083,10.9151,10.8879,10.8879,758400.0
2007-02-28 12:00:00,16.03,16.05,16.0,16.05,1037400.0,10.8947,10.9083,10.8743,10.9083,1037400.0
2007-02-28 12:10:00,16.05,16.07,16.03,16.03,1223400.0,10.9083,10.9219,10.8947,10.8947,1223400.0
2007-02-28 12:20:00,16.04,16.1,16.03,16.04,1007700.0,10.9015,10.9423,10.8947,10.9015,1007700.0
2007-02-28 12:30:00,16.04,16.06,16.03,16.04,513300.0,10.9015,10.9151,10.8947,10.9015,513300.0
2007-02-28 12:40:00,16.04,16.11,16.04,16.07,512700.0,10.9015,10.9491,10.9015,10.9219,512700.0
2007-02-28 12:50:00,16.07,16.1,16.06,16.07,536700.0,10.9219,10.9423,10.9151,10.9219,536700.0
2007-02-28 13:00:00,16.07,16.12,16.05,16.12,737700.0,10.9219,10.9559,10.9083,10.9559,737700.0
2007-02-28 13:10:00,16.12,16.12,16.07,16.09,702900.0,10.9559,10.9559,10.9219,10.9355,702900.0
2007-02-28 13:20:00,16.09,16.15,16.08,16.13,621900.0,10.9355,10.9763,10.9287,10.9627,621900.0
2007-02-28 13:30:00,16.13,16.14,16.08,16.08,706500.0,10.9627,10.9695,10.9287,10.9287,706500.0
2007-02-28 13:40:00,16.08,16.1,16.05,16.08,643500.0,10.9287,10.9423,10.9083,10.9287,643500.0
2007-02-28 13:50:00,16.08,16.11,16.06,16.08,745800.0,10.9287,10.9491,10.9151,10.9287,745800.0
2007-02-28 14:00:00,16.08,16.11,16.07,16.08,917400.0,10.9287,10.9491,10.9219,10.9287,917400.0
2007-02-28 14:10:00,16.08,16.08,16.05,16.06,836400.0,10.9287,10.9287,10.9083,10.9151,836400.0
2007-02-28 14:20:00,16.06,16.08,16.04,16.06,1404900.0,10.9151,10.9287,10.9015,10.9151,1404900.0
2007-02-28 14:30:00,16.06,16.06,16.05,16.06,897900.0,10.9151,10.9151,10.9083,10.9151,897900.0
2007-02-28 14:40:00,16.06,16.08,16.06,16.08,816300.0,10.9151,10.9287,10.9151,10.9287,816300.0
2007-02-28 14:50:00,16.07,16.09,16.05,16.08,1041600.0,10.9219,10.9355,10.9083,10.9287,1041600.0
2007-02-28 15:00:00,16.08,16.1,16.08,16.08,846900.0,10.9287,10.9423,10.9287,10.9287,846900.0
2007-02-28 15:10:00,16.08,16.11,16.08,16.1,1466700.0,10.9287,10.9491,10.9287,10.9423,1466700.0
2007-02-28 15:20:00,16.1,16.13,16.1,16.12,1129800.0,10.9423,10.9627,10.9423,10.9559,1129800.0
2007-02-28 15:30:00,16.12,16.12,16.09,16.12,1438200.0,10.9559,10.9559,10.9355,10.9559,1438200.0
2007-02-28 15:40:00,16.12,16.12,16.07,16.1,2122200.0,10.9559,10.9559,10.9219,10.9423,2122200.0
2007-02-28 15:50:00,16.1,16.14,16.1,16.1,2397900.0,10.9423,10.9695,10.9423,10.9423,2397900.0
2007-03-01 09:30:00,15.93,16.07,15.73,15.91,2994600.0,10.8267,10.9219,10.6908,10.8131,2994600.0
2007-03-01 09:40:00,15.92,15.95,15.84,15.84,2244300.0,10.8199,10.8403,10.7656,10.7656,2244300.0
2007-03-01 09:50:00,15.84,15.93,15.82,15.92,3333600.0,10.7656,10.8267,10.752,10.8199,3333600.0
2007-03-01 10:00:00,15.91,16.05,15.83,16.01,2044200.0,10.8131,10.9083,10.7588,10.8811,2044200.0
2007-03-01 10:10:00,16.01,16.05,15.89,16.01,1689600.0,10.8811,10.9083,10.7995,10.8811,1689600.0
2007-03-01 10:20:00,16.01,16.02,15.9,15.95,1750200.0,10.8811,10.8879,10.8063,10.8403,1750200.0
2007-03-01 10:30:00,15.95,16.01,15.92,15.96,1387500.0,10.8403,10.8811,10.8199,10.8471,1387500.0
2007-03-01 10:40:00,15.95,16.01,15.93,15.95,1282500.0,10.8403,10.8811,10.8267,10.8403,1282500.0
2007-03-01 10:50:00,15.95,16.0,15.93,15.95,1304100.0,10.8403,10.8743,10.8267,10.8403,1304100.0
2007-03-01 11:00:00,15.95,16.0,15.9,15.91,1413000.0,10.8403,10.8743,10.8063,10.8131,1413000.0
2007-03-01 11:10:00,15.96,15.98,15.9,15.98,1391400.0,10.8471,10.8607,10.8063,10.8607,1391400.0
2007-03-01 11:20:00,15.97,15.98,15.92,15.95,1179000.0,10.8539,10.8607,10.8199,10.8403,1179000.0
2007-03-01 11:30:00,15.95,15.97,15.92,15.94,1033200.0,10.8403,10.8539,10.8199,10.8335,1033200.0
2007-03-01 11:40:00,15.93,15.97,15.93,15.95,1287600.0,10.8267,10.8539,10.8267,10.8403,1287600.0
2007-03-01 11:50:00,15.95,15.96,15.92,15.94,845100.0,10.8403,10.8471,10.8199,10.8335,845100.0
2007-03-01 12:00:00,15.95,15.97,15.94,15.95,689100.0,10.8403,10.8539,10.8335,10.8403,689100.0
2007-03-01 12:10:00,15.95,15.97,15.93,15.93,606900.0,10.8403,10.8539,10.8267,10.8267,606900.0
2007-03-01 12:20:00,15.93,15.96,15.92,15.95,1114800.0,10.8267,10.8471,10.8199,10.8403,1114800.0
2007-03-01 12:30:00,15.95,15.96,15.94,15.95,577200.0,10.8403,10.8471,10.8335,10.8403,577200.0
2007-03-01 12:40:00,15.95,15.98,15.95,15.98,488100.0,10.8403,10.8607,10.8403,10.8607,488100.0
2007-03-01 12:50:00,15.98,15.99,15.96,15.98,547800.0,10.8607,10.8675,10.8471,10.8607,547800.0
2007-03-01 13:00:00,15.98,15.99,15.98,15.98,540000.0,10.8607,10.8675,10.8607,10.8607,540000.0
2007-03-01 13:10:00,15.98,15.98,15.95,15.96,460500.0,10.8607,10.8607,10.8403,10.8471,460500.0
2007-03-01 13:20:00,15.96,15.97,15.95,15.97,460500.0,10.8471,10.8539,10.8403,10.8539,460500.0
2007-03-01 13:30:00,15.97,15.97,15.92,15.94,555300.0,10.8539,10.8539,10.8199,10.8335,555300.0
2007-03-01 13:40:00,15.94,15.95,15.93,15.94,744900.0,10.8335,10.8403,10.8267,10.8335,744900.0
2007-03-01 13:50:00,15.94,15.98,15.94,15.98,944400.0,10.8335,10.8607,10.8335,10.8607,944400.0
2007-03-01 14:00:00,15.98,16.0,15.95,15.97,919800.0,10.8607,10.8743,10.8403,10.8539,919800.0
2007-03-01 14:10:00,15.97,16.01,15.97,15.97,1253700.0,10.8539,10.8811,10.8539,10.8539,1253700.0
2007-03-01 14:20:00,15.97,16.0,15.97,15.98,940200.0,10.8539,10.8743,10.8539,10.8607,940200.0
2007-03-01 14:30:00,15.98,16.03,15.97,16.03,558900.0,10.8607,10.8947,10.8539,10.8947,558900.0
2007-03-01 14:40:00,16.03,16.05,16.01,16.04,796800.0,10.8947,10.9083,10.8811,10.9015,796800.0
2007-03-01 14:50:00,16.05,16.06,15.98,15.99,1371600.0,10.9083,10.9151,10.8607,10.8675,1371600.0
2007-03-01 15:00:00,15.99,16.0,15.96,15.99,1093200.0,10.8675,10.8743,10.8471,10.8675,1093200.0
2007-03-01 15:10:00,15.99,16.02,15.97,15.98,913200.0,10.8675,10.8879,10.8539,10.8607,913200.0
2007-03-01 15:20:00,15.98,15.98,15.92,15.95,2021400.0,10.8607,10.8607,10.8199,10.8403,2021400.0
2007-03-01 15:30:00,15.95,15.98,15.95,15.97,1388100.0,10.8403,10.8607,10.8403,10.8539,1388100.0
2007-03-01 15:40:00,15.97,15.98,15.96,15.96,1652700.0,10.8539,10.8607,10.8471,10.8471,1652700.0
2007-03-01 15:50:00,15.97,15.97,15.95,15.95,1460700.0,10.8539,10.8539,10.8403,10.8403,1460700.0
2007-03-02 09:30:00,15.95,15.99,15.9,15.97,1229400.0,10.8403,10.8675,10.8063,10.8539,1229400.0
2007-03-02 09:40:00,15.97,16.07,15.97,16.03,1838700.0,10.8539,10.9219,10.8539,10.8947,1838700.0
2007-03-02 09:50:00,16.03,16.05,16.02,16.03,1081500.0,10.8947,10.9083,10.8879,10.8947,1081500.0
2007-03-02 10:00:00,16.03,16.04,15.99,16.02,1380600.0,10.8947,10.9015,10.8675,10.8879,1380600.0
2007-03-02 10:10:00,16.02,16.05,16.01,16.03,987000.0,10.8879,10.9083,10.8811,10.8947,987000.0
2007-03-02 10:20:00,16.03,16.05,15.98,16.01,977100.0,10.8947,10.9083,10.8607,10.8811,977100.0
2007-03-02 10:30:00,16.01,16.04,15.98,16.0,732000.0,10.8811,10.9015,10.8607,10.8743,732000.0
2007-03-02 10:40:00,16.0,16.05,15.99,16.03,797700.0,10.8743,10.9083,10.8675,10.8947,797700.0
2007-03-02 10:50:00,16.03,16.05,16.0,16.02,738900.0,10.8947,10.9083,10.8743,10.8879,738900.0
2007-03-02 11:00:00,16.02,16.03,15.99,16.0,677700.0,10.8879,10.8947,10.8675,10.8743,677700.0
2007-03-02 11:10:00,16.0,16.06,16.0,16.06,819000.0,10.8743,10.9151,10.8743,10.9151,819000.0
2007-03-02 11:20:00,16.06,16.06,16.03,16.05,886200.0,10.9151,10.9151,10.8947,10.9083,886200.0
2007-03-02 11:30:00,16.05,16.07,16.05,16.06,1019100.0,10.9083,10.9219,10.9083,10.9151,1019100.0
2007-03-02 11:40:00,16.06,16.06,16.04,16.04,434400.0,10.9151,10.9151,10.9015,10.9015,434400.0
2007-03-02 11:50:00,16.04,16.06,16.03,16.06,712500.0,10.9015,10.9151,10.8947,10.9151,712500.0
2007-03-02 12:00:00,16.06,16.1,16.04,16.1,911700.0,10.9151,10.9423,10.9015,10.9423,911700.0
2007-03-02 12:10:00,16.1,16.11,16.03,16.03,764400.0,10.9423,10.9491,10.8947,10.8947,764400.0
2007-03-02 12:20:00,16.03,16.07,16.02,16.04,817800.0,10.8947,10.9219,10.8879,10.9015,817800.0
2007-03-02 12:30:00,16.03,16.06,16.03,16.06,1362900.0,10.8947,10.9151,10.8947,10.9151,1362900.0
2007-03-02 12:40:00,16.06,16.08,16.05,16.08,1344300.0,10.9151,10.9287,10.9083,10.9287,1344300.0
2007-03-02 12:50:00,16.08,16.08,16.05,16.07,847500.0,10.9287,10.9287,10.9083,10.9219,847500.0
2007-03-02 13:00:00,16.07,16.08,16.06,16.07,1488600.0,10.9219,10.9287,10.9151,10.9219,1488600.0
2007-03-02 13:10:00,16.06,16.09,16.05,16.07,1786800.0,10.9151,10.9355,10.9083,10.9219,1786800.0
2007-03-02 13:20:00,16.07,16.09,16.02,16.03,1591500.0,10.9219,10.9355,10.8879,10.8947,1591500.0
2007-03-02 13:30:00,16.03,16.06,15.99,16.02,1042200.0,10.8947,10.9151,10.8675,10.8879,1042200.0
2007-03-02 13:40:00,16.02,16.06,16.0,16.02,1341900.0,10.8879,10.9151,10.8743,10.8879,1341900.0
2007-03-02 13:50:00,16.01,16.02,15.95,16.0,967800.0,10.8811,10.8879,10.8403,10.8743,967800.0
2007-03-02 14:00:00,16.0,16.0,15.95,15.97,1501800.0,10.8743,10.8743,10.8403,10.8539,1501800.0
2007-03-02 14:10:00,15.97,15.99,15.95,15.95,912600.0,10.8539,10.8675,10.8403,10.8403,912600.0
2007-03-02 14:20:00,15.95,15.97,15.92,15.95,1657200.0,10.8403,10.8539,10.8199,10.8403,1657200.0
2007-03-02 14:30:00,15.95,15.97,15.93,15.96,1147800.0,10.8403,10.8539,10.8267,10.8471,1147800.0
2007-03-02 14:40:00,15.97,15.99,15.95,15.97,1790400.0,10.8539,10.8675,10.8403,10.8539,1790400.0
2007-03-02 14:50:00,15.97,15.99,15.94,15.94,819600.0,10.8539,10.8675,10.8335,10.8335,819600.0
2007-03-02 15:00:00,15.94,15.96,15.93,15.95,1209600.0,10.8335,10.8471,10.8267,10.8403,1209600.0
2007-03-02 15:10:00,15.95,15.97,15.95,15.95,608400.0,10.8403,10.8539,10.8403,10.8403,608400.0
2007-03-02 15:20:00,15.95,15.96,15.95,15.95,890100.0,10.8403,10.8471,10.8403,10.8403,890100.0
2007-03-02 15:30:00,15.96,15.97,15.94,15.97,981600.0,10.8471,10.8539,10.8335,10.8539,981600.0
2007-03-02 15:40:00,15.97,15.97,15.95,15.95,1423800.0,10.8539,10.8539,10.8403,10.8403,1423800.0
2007-03-02 15:50:00,15.95,15.96,15.93,15.93,3071100.0,10.8403,10.8471,10.8267,10.8267,3071100.0
2007-03-05 09:30:00,15.88,15.95,15.84,15.93,1713600.0,10.7928,10.8403,10.7656,10.8267,1713600.0
2007-03-05 09:40:00,15.93,15.96,15.88,15.93,1463400.0,10.8267,10.8471,10.7928,10.8267,1463400.0
2007-03-05 09:50:00,15.93,16.07,15.91,16.07,2656200.0,10.8267,10.9219,10.8131,10.9219,2656200.0
2007-03-05 10:00:00,16.07,16.07,15.97,16.02,2008200.0,10.9219,10.9219,10.8539,10.8879,2008200.0
2007-03-05 10:10:00,16.02,16.09,15.97,16.01,1927500.0,10.8879,10.9355,10.8539,10.8811,1927500.0
2007-03-05 10:20:00,16.01,16.03,15.99,16.01,658800.0,10.8811,10.8947,10.8675,10.8811,658800.0
2007-03-05 10:30:00,16.01,16.02,15.97,16.02,1073100.0,10.8811,10.8879,10.8539,10.8879,1073100.0
2007-03-05 10:40:00,16.02,16.05,15.98,16.04,711300.0,10.8879,10.9083,10.8607,10.9015,711300.0
2007-03-05 10:50:00,16.04,16.06,16.01,16.05,957600.0,10.9015,10.9151,10.8811,10.9083,957600.0
2007-03-05 11:00:00,16.06,16.09,16.03,16.08,852000.0,10.9151,10.9355,10.8947,10.9287,852000.0
2007-03-05 11:10:00,16.08,16.08,16.0,16.07,1377600.0,10.9287,10.9287,10.8743,10.9219,1377600.0
2007-03-05 11:20:00,16.07,16.08,16.04,16.06,859200.0,10.9219,10.9287,10.9015,10.9151,859200.0
2007-03-05 11:30:00,16.06,16.06,16.0,16.0,538500.0,10.9151,10.9151,10.8743,10.8743,538500.0
2007-03-05 11:40:00,16.0,16.01,15.98,16.01,487200.0,10.8743,10.8811,10.8607,10.8811,487200.0
2007-03-05 11:50:00,16.01,16.02,15.95,15.95,536100.0,10.8811,10.8879,10.8403,10.8403,536100.0
2007-03-05 12:00:00,15.95,15.95,15.93,15.93,903000.0,10.8403,10.8403,10.8267,10.8267,903000.0
2007-03-05 12:10:00,15.93,15.95,15.89,15.91,919800.0,10.8267,10.8403,10.7995,10.8131,919800.0
2007-03-05 12:20:00,15.91,15.92,15.89,15.9,851400.0,10.8131,10.8199,10.7995,10.8063,851400.0
2007-03-05 12:30:00,15.9,15.93,15.89,15.9,943500.0,10.8063,10.8267,10.7995,10.8063,943500.0
2007-03-05 12:40:00,15.91,15.93,15.9,15.91,558600.0,10.8131,10.8267,10.8063,10.8131,558600.0
2007-03-05 12:50:00,15.91,15.92,15.88,15.89,728700.0,10.8131,10.8199,10.7928,10.7995,728700.0
2007-03-05 13:00:00,15.89,15.93,15.89,15.92,654300.0,10.7995,10.8267,10.7995,10.8199,654300.0
2007-03-05 13:10:00,15.92,15.96,15.89,15.93,2196000.0,10.8199,10.8471,10.7995,10.8267,2196000.0
2007-03-05 13:20:00,15.93,15.96,15.92,15.95,836100.0,10.8267,10.8471,10.8199,10.8403,836100.0
2007-03-05 13:30:00,15.95,15.97,15.93,15.96,504000.0,10.8403,10.8539,10.8267,10.8471,504000.0
2007-03-05 13:40:00,15.96,15.98,15.94,15.95,458400.0,10.8471,10.8607,10.8335,10.8403,458400.0
2007-03-05 13:50:00,15.95,15.96,15.93,15.94,397500.0,10.8403,10.8471,10.8267,10.8335,397500.0
2007-03-05 14:00:00,15.94,15.97,15.94,15.97,797100.0,10.8335,10.8539,10.8335,10.8539,797100.0
2007-03-05 14:10:00,15.97,15.97,15.92,15.93,933000.0,10.8539,10.8539,10.8199,10.8267,933000.0
2007-03-05 14:20:00,15.93,15.95,15.92,15.94,590700.0,10.8267,10.8403,10.8199,10.8335,590700.0
2007-03-05 14:30:00,15.94,15.95,15.92,15.93,408000.0,10.8335,10.8403,10.8199,10.8267,408000.0
2007-03-05 14:40:00,15.93,15.97,15.92,15.95,557100.0,10.8267,10.8539,10.8199,10.8403,557100.0
2007-03-05 14:50:00,15.95,15.96,15.92,15.93,451500.0,10.8403,10.8471,10.8199,10.8267,451500.0
2007-03-05 15:00:00,15.93,15.94,15.88,15.89,978900.0,10.8267,10.8335,10.7928,10.7995,978900.0
2007-03-05 15:10:00,15.89,15.89,15.86,15.87,1076700.0,10.7995,10.7995,10.7792,10.786,1076700.0
2007-03-05 15:20:00,15.87,15.89,15.86,15.88,1438200.0,10.786,10.7995,10.7792,10.7928,1438200.0
2007-03-05 15:30:00,15.88,15.89,15.86,15.86,779700.0,10.7928,10.7995,10.7792,10.7792,779700.0
2007-03-05 15:40:00,15.86,15.87,15.85,15.86,1320900.0,10.7792,10.786,10.7724,10.7792,1320900.0
2007-03-05 15:50:00,15.86,15.86,15.81,15.83,2747100.0,10.7792,10.7792,10.7452,10.7588,2747100.0
2007-03-06 09:30:00,15.95,16.01,15.92,15.98,2030400.0,10.8403,10.8811,10.8199,10.8607,2030400.0
2007-03-06 09:40:00,15.98,16.02,15.95,16.01,2049300.0,10.8607,10.8879,10.8403,10.8811,2049300.0
2007-03-06 09:50:00,16.01,16.04,16.0,16.04,1379400.0,10.8811,10.9015,10.8743,10.9015,1379400.0
2007-03-06 10:00:00,16.04,16.07,15.98,15.99,1680900.0,10.9015,10.9219,10.8607,10.8675,1680900.0
2007-03-06 10:10:00,15.99,16.04,15.98,16.02,1869300.0,10.8675,10.9015,10.8607,10.8879,1869300.0
2007-03-06 10:20:00,16.03,16.06,16.02,16.06,969600.0,10.8947,10.9151,10.8879,10.9151,969600.0
2007-03-06 10:30:00,16.06,16.06,16.03,16.03,938100.0,10.9151,10.9151,10.8947,10.8947,938100.0
2007-03-06 10:40:00,16.04,16.06,16.0,16.02,1200900.0,10.9015,10.9151,10.8743,10.8879,1200900.0
2007-03-06 10:50:00,16.02,16.03,15.98,15.99,990600.0,10.8879,10.8947,10.8607,10.8675,990600.0
2007-03-06 11:00:00,15.99,16.03,15.99,16.01,1034400.0,10.8675,10.8947,10.8675,10.8811,1034400.0
2007-03-06 11:10:00,16.01,16.02,16.0,16.0,496200.0,10.8811,10.8879,10.8743,10.8743,496200.0
2007-03-06 11:20:00,16.0,16.02,15.99,16.01,770700.0,10.8743,10.8879,10.8675,10.8811,770700.0
2007-03-06 11:30:00,16.0,16.01,15.96,15.97,691800.0,10.8743,10.8811,10.8471,10.8539,691800.0
2007-03-06 11:40:00,15.97,16.03,15.97,16.01,1184700.0,10.8539,10.8947,10.8539,10.8811,1184700.0
2007-03-06 11:50:00,16.01,16.03,16.0,16.02,764100.0,10.8811,10.8947,10.8743,10.8879,764100.0
2007-03-06 12:00:00,16.02,16.03,16.02,16.02,647100.0,10.8879,10.8947,10.8879,10.8879,647100.0
2007-03-06 12:10:00,16.02,16.02,15.94,15.95,1099200.0,10.8879,10.8879,10.8335,10.8403,1099200.0
2007-03-06 12:20:00,15.95,15.96,15.95,15.95,523500.0,10.8403,10.8471,10.8403,10.8403,523500.0
2007-03-06 12:30:00,15.95,15.99,15.95,15.96,987900.0,10.8403,10.8675,10.8403,10.8471,987900.0
2007-03-06 12:40:00,15.97,15.98,15.95,15.97,601500.0,10.8539,10.8607,10.8403,10.8539,601500.0
2007-03-06 12:50:00,15.97,15.98,15.96,15.98,708000.0,10.8539,10.8607,10.8471,10.8607,708000.0
2007-03-06 13:00:00,15.98,16.05,15.98,16.05,1994700.0,10.8607,10.9083,10.8607,10.9083,1994700.0
2007-03-06 13:10:00,16.05,16.05,15.97,16.01,1047900.0,10.9083,10.9083,10.8539,10.8811,1047900.0
2007-03-06 13:20:00,16.01,16.02,16.01,16.02,551400.0,10.8811,10.8879,10.8811,10.8879,551400.0
2007-03-06 13:30:00,16.01,16.04,16.01,16.03,1064100.0,10.8811,10.9015,10.8811,10.8947,1064100.0
2007-03-06 13:40:00,16.03,16.04,16.01,16.03,811200.0,10.8947,10.9015,10.8811,10.8947,811200.0
2007-03-06 13:50:00,16.03,16.03,16.01,16.01,637800.0,10.8947,10.8947,10.8811,10.8811,637800.0
2007-03-06 14:00:00,16.02,16.02,16.0,16.01,953100.0,10.8879,10.8879,10.8743,10.8811,953100.0
2007-03-06 14:10:00,16.01,16.02,15.99,16.01,516300.0,10.8811,10.8879,10.8675,10.8811,516300.0
2007-03-06 14:20:00,16.01,16.04,16.0,16.04,963000.0,10.8811,10.9015,10.8743,10.9015,963000.0
2007-03-06 14:30:00,16.03,16.04,16.02,16.03,872100.0,10.8947,10.9015,10.8879,10.8947,872100.0
2007-03-06 14:40:00,16.03,16.06,16.03,16.05,1056300.0,10.8947,10.9151,10.8947,10.9083,1056300.0
2007-03-06 14:50:00,16.05,16.08,16.05,16.07,968700.0,10.9083,10.9287,10.9083,10.9219,968700.0
2007-03-06 15:00:00,16.07,16.09,16.06,16.08,1099500.0,10.9219,10.9355,10.9151,10.9287,1099500.0
2007-03-06 15:10:00,16.08,16.1,16.06,16.08,1558800.0,10.9287,10.9423,10.9151,10.9287,1558800.0
2007-03-06 15:20:00,16.08,16.08,16.06,16.06,1059300.0,10.9287,10.9287,10.9151,10.9151,1059300.0
2007-03-06 15:30:00,16.06,16.06,16.03,16.04,1540800.0,10.9151,10.9151,10.8947,10.9015,1540800.0
2007-03-06 15:40:00,16.03,16.05,16.03,16.03,1461600.0,10.8947,10.9083,10.8947,10.8947,1461600.0
2007-03-06 15:50:00,16.03,16.04,16.01,16.01,1786200.0,10.8947,10.9015,10.8811,10.8811,1786200.0
2007-03-07 09:30:00,16.02,16.08,16.02,16.06,1239000.0,10.8879,10.9287,10.8879,10.9151,1239000.0
2007-03-07 09:40:00,16.06,16.08,16.03,16.04,1369800.0,10.9151,10.9287,10.8947,10.9015,1369800.0
2007-03-07 09:50:00,16.04,16.06,15.98,15.99,1098000.0,10.9015,10.9151,10.8607,10.8675,1098000.0
2007-03-07 10:00:00,15.99,16.0,15.96,15.98,873300.0,10.8675,10.8743,10.8471,10.8607,873300.0
2007-03-07 10:10:00,15.98,15.99,15.96,15.98,1254900.0,10.8607,10.8675,10.8471,10.8607,1254900.0
2007-03-07 10:20:00,15.98,16.0,15.97,15.99,1155000.0,10.8607,10.8743,10.8539,10.8675,1155000.0
2007-03-07 10:30:00,15.99,15.99,15.95,15.96,1416600.0,10.8675,10.8675,10.8403,10.8471,1416600.0
2007-03-07 10:40:00,15.96,15.98,15.95,15.95,841500.0,10.8471,10.8607,10.8403,10.8403,841500.0
2007-03-07 10:50:00,15.95,15.99,15.95,15.98,1001400.0,10.8403,10.8675,10.8403,10.8607,1001400.0
2007-03-07 11:00:00,15.98,16.0,15.94,15.95,1771800.0,10.8607,10.8743,10.8335,10.8403,1771800.0
2007-03-07 11:10:00,15.95,15.96,15.93,15.93,1073400.0,10.8403,10.8471,10.8267,10.8267,1073400.0
2007-03-07 11:20:00,15.93,15.93,15.9,15.91,973800.0,10.8267,10.8267,10.8063,10.8131,973800.0
2007-03-07 11:30:00,15.91,15.92,15.87,15.9,1868400.0,10.8131,10.8199,10.786,10.8063,1868400.0
2007-03-07 11:40:00,15.9,15.91,15.89,15.91,771900.0,10.8063,10.8131,10.7995,10.8131,771900.0
2007-03-07 11:50:00,15.91,15.97,15.91,15.96,1011600.0,10.8131,10.8539,10.8131,10.8471,1011600.0
2007-03-07 12:00:00,15.96,15.99,15.95,15.99,944400.0,10.8471,10.8675,10.8403,10.8675,944400.0
2007-03-07 12:10:00,15.99,16.0,15.96,15.97,698700.0,10.8675,10.8743,10.8471,10.8539,698700.0
2007-03-07 12:20:00,15.97,16.02,15.96,16.01,650400.0,10.8539,10.8879,10.8471,10.8811,650400.0
2007-03-07 12:30:00,16.01,16.02,15.99,16.0,629700.0,10.8811,10.8879,10.8675,10.8743,629700.0
2007-03-07 12:40:00,16.0,16.01,16.0,16.01,348600.0,10.8743,10.8811,10.8743,10.8811,348600.0
2007-03-07 12:50:00,16.0,16.01,16.0,16.0,492300.0,10.8743,10.8811,10.8743,10.8743,492300.0
2007-03-07 13:00:00,16.0,16.01,16.0,16.01,640800.0,10.8743,10.8811,10.8743,10.8811,640800.0
2007-03-07 13:10:00,16.01,16.01,16.0,16.0,677100.0,10.8811,10.8811,10.8743,10.8743,677100.0
2007-03-07 13:20:00,16.0,16.0,15.99,15.99,586500.0,10.8743,10.8743,10.8675,10.8675,586500.0
2007-03-07 13:30:00,15.99,16.01,15.99,16.01,535500.0,10.8675,10.8811,10.8675,10.8811,535500.0
2007-03-07 13:40:00,16.01,16.01,15.99,16.01,380100.0,10.8811,10.8811,10.8675,10.8811,380100.0
2007-03-07 13:50:00,16.01,16.02,16.01,16.02,639000.0,10.8811,10.8879,10.8811,10.8879,639000.0
2007-03-07 14:00:00,16.02,16.03,16.0,16.01,907200.0,10.8879,10.8947,10.8743,10.8811,907200.0
2007-03-07 14:10:00,16.01,16.02,15.99,16.02,831000.0,10.8811,10.8879,10.8675,10.8879,831000.0
2007-03-07 14:20:00,16.02,16.03,15.99,16.0,489900.0,10.8879,10.8947,10.8675,10.8743,489900.0
2007-03-07 14:30:00,16.0,16.01,15.99,15.99,398100.0,10.8743,10.8811,10.8675,10.8675,398100.0
2007-03-07 14:40:00,15.99,16.04,15.99,16.04,711900.0,10.8675,10.9015,10.8675,10.9015,711900.0
2007-03-07 14:50:00,16.04,16.05,16.03,16.05,949800.0,10.9015,10.9083,10.8947,10.9083,949800.0
2007-03-07 15:00:00,16.05,16.08,16.04,16.06,1195800.0,10.9083,10.9287,10.9015,10.9151,1195800.0
2007-03-07 15:10:00,16.07,16.07,16.05,16.05,647700.0,10.9219,10.9219,10.9083,10.9083,647700.0
2007-03-07 15:20:00,16.05,16.05,16.01,16.01,1186800.0,10.9083,10.9083,10.8811,10.8811,1186800.0
2007-03-07 15:30:00,16.01,16.02,16.0,16.01,1085700.0,10.8811,10.8879,10.8743,10.8811,1085700.0
2007-03-07 15:40:00,16.01,16.02,15.99,16.0,1654500.0,10.8811,10.8879,10.8675,10.8743,1654500.0
2007-03-07 15:50:00,16.0,16.01,15.96,15.97,2360100.0,10.8743,10.8811,10.8471,10.8539,2360100.0
2007-03-08 09:30:00,16.02,16.03,15.82,15.82,3448500.0,10.8879,10.8947,10.752,10.752,3448500.0
2007-03-08 09:40:00,15.82,15.88,15.79,15.82,3347100.0,10.752,10.7928,10.7316,10.752,3347100.0
2007-03-08 09:50:00,15.82,15.87,15.79,15.83,1839300.0,10.752,10.786,10.7316,10.7588,1839300.0
2007-03-08 10:00:00,15.83,15.89,15.83,15.85,2062800.0,10.7588,10.7995,10.7588,10.7724,2062800.0
2007-03-08 10:10:00,15.85,15.92,15.83,15.92,1484400.0,10.7724,10.8199,10.7588,10.8199,1484400.0
2007-03-08 10:20:00,15.92,15.94,15.9,15.91,1695900.0,10.8199,10.8335,10.8063,10.8131,1695900.0
2007-03-08 10:30:00,15.91,15.93,15.89,15.93,1827600.0,10.8131,10.8267,10.7995,10.8267,1827600.0
2007-03-08 10:40:00,15.93,15.96,15.93,15.96,1980600.0,10.8267,10.8471,10.8267,10.8471,1980600.0
2007-03-08 10:50:00,15.96,16.0,15.96,15.99,1668600.0,10.8471,10.8743,10.8471,10.8675,1668600.0
2007-03-08 11:00:00,15.99,16.02,15.97,16.01,1810500.0,10.8675,10.8879,10.8539,10.8811,1810500.0
2007-03-08 11:10:00,16.01,16.01,15.98,15.98,741600.0,10.8811,10.8811,10.8607,10.8607,741600.0
2007-03-08 11:20:00,15.98,16.03,15.97,16.02,1359600.0,10.8607,10.8947,10.8539,10.8879,1359600.0
2007-03-08 11:30:00,16.02,16.03,16.0,16.01,591600.0,10.8879,10.8947,10.8743,10.8811,591600.0
2007-03-08 11:40:00,16.01,16.05,16.01,16.02,816900.0,10.8811,10.9083,10.8811,10.8879,816900.0
2007-03-08 11:50:00,16.02,16.03,15.97,15.99,3247800.0,10.8879,10.8947,10.8539,10.8675,3247800.0
2007-03-08 12:00:00,15.99,15.99,15.97,15.97,1015200.0,10.8675,10.8675,10.8539,10.8539,1015200.0
2007-03-08 12:10:00,15.97,15.99,15.95,15.97,1273200.0,10.8539,10.8675,10.8403,10.8539,1273200.0
2007-03-08 12:20:00,15.97,15.98,15.96,15.97,1052100.0,10.8539,10.8607,10.8471,10.8539,1052100.0
2007-03-08 12:30:00,15.97,15.98,15.96,15.97,1160100.0,10.8539,10.8607,10.8471,10.8539,1160100.0
2007-03-08 12:40:00,15.97,15.97,15.91,15.92,1410900.0,10.8539,10.8539,10.8131,10.8199,1410900.0
2007-03-08 12:50:00,15.92,15.93,15.9,15.93,486600.0,10.8199,10.8267,10.8063,10.8267,486600.0
2007-03-08 13:00:00,15.92,15.96,15.92,15.95,859800.0,10.8199,10.8471,10.8199,10.8403,859800.0
2007-03-08 13:10:00,15.95,15.95,15.93,15.95,395700.0,10.8403,10.8403,10.8267,10.8403,395700.0
2007-03-08 13:20:00,15.95,15.97,15.94,15.95,642300.0,10.8403,10.8539,10.8335,10.8403,642300.0
2007-03-08 13:30:00,15.95,15.96,15.93,15.96,499800.0,10.8403,10.8471,10.8267,10.8471,499800.0
2007-03-08 13:40:00,15.96,15.97,15.95,15.97,621000.0,10.8471,10.8539,10.8403,10.8539,621000.0
2007-03-08 13:50:00,15.97,15.98,15.97,15.98,777000.0,10.8539,10.8607,10.8539,10.8607,777000.0
2007-03-08 14:00:00,15.98,15.98,15.95,15.98,1404300.0,10.8607,10.8607,10.8403,10.8607,1404300.0
2007-03-08 14:10:00,15.98,15.99,15.95,15.96,960600.0,10.8607,10.8675,10.8403,10.8471,960600.0
2007-03-08 14:20:00,15.96,15.96,15.94,15.95,645300.0,10.8471,10.8471,10.8335,10.8403,645300.0
2007-03-08 14:30:00,15.95,15.95,15.91,15.93,1234200.0,10.8403,10.8403,10.8131,10.8267,1234200.0
2007-03-08 14:40:00,15.92,15.96,15.91,15.96,998400.0,10.8199,10.8471,10.8131,10.8471,998400.0
2007-03-08 14:50:00,15.96,15.99,15.93,15.97,761700.0,10.8471,10.8675,10.8267,10.8539,761700.0
2007-03-08 15:00:00,15.97,15.98,15.96,15.97,850200.0,10.8539,10.8607,10.8471,10.8539,850200.0
2007-03-08 15:10:00,15.97,15.98,15.95,15.97,1179300.0,10.8539,10.8607,10.8403,10.8539,1179300.0
2007-03-08 15:20:00,15.96,15.98,15.96,15.97,1071600.0,10.8471,10.8607,10.8471,10.8539,1071600.0
2007-03-08 15:30:00,15.97,15.99,15.96,15.96,984600.0,10.8539,10.8675,10.8471,10.8471,984600.0
2007-03-08 15:40:00,15.96,15.99,15.94,15.98,2441700.0,10.8471,10.8675,10.8335,10.8607,2441700.0
2007-03-08 15:50:00,15.98,15.98,15.93,15.96,2389200.0,10.8607,10.8607,10.8267,10.8471,2389200.0
2007-03-09 09:30:00,15.93,16.04,15.93,15.96,1100700.0,10.8267,10.9015,10.8267,10.8471,1100700.0
2007-03-09 09:40:00,15.97,16.0,15.96,15.96,803400.0,10.8539,10.8743,10.8471,10.8471,803400.0
2007-03-09 09:50:00,15.96,15.97,15.91,15.91,1003500.0,10.8471,10.8539,10.8131,10.8131,1003500.0
2007-03-09 10:00:00,15.91,15.94,15.87,15.88,1033800.0,10.8131,10.8335,10.786,10.7928,1033800.0
2007-03-09 10:10:00,15.89,15.92,15.84,15.85,1760400.0,10.7995,10.8199,10.7656,10.7724,1760400.0
2007-03-09 10:20:00,15.85,15.88,15.83,15.86,1317300.0,10.7724,10.7928,10.7588,10.7792,1317300.0
2007-03-09 10:30:00,15.86,15.89,15.85,15.88,1011600.0,10.7792,10.7995,10.7724,10.7928,1011600.0
2007-03-09 10:40:00,15.89,15.89,15.85,15.87,523500.0,10.7995,10.7995,10.7724,10.786,523500.0
2007-03-09 10:50:00,15.87,15.88,15.86,15.86,641400.0,10.786,10.7928,10.7792,10.7792,641400.0
2007-03-09 11:00:00,15.86,15.86,15.85,15.85,730200.0,10.7792,10.7792,10.7724,10.7724,730200.0
2007-03-09 11:10:00,15.85,15.88,15.85,15.87,555600.0,10.7724,10.7928,10.7724,10.786,555600.0
2007-03-09 11:20:00,15.87,15.87,15.83,15.83,798600.0,10.786,10.786,10.7588,10.7588,798600.0
2007-03-09 11:30:00,15.83,15.85,15.82,15.83,1107000.0,10.7588,10.7724,10.752,10.7588,1107000.0
2007-03-09 11:40:00,15.83,15.87,15.82,15.84,1164900.0,10.7588,10.786,10.752,10.7656,1164900.0
2007-03-09 11:50:00,15.84,15.84,15.82,15.83,926400.0,10.7656,10.7656,10.752,10.7588,926400.0
2007-03-09 12:00:00,15.83,15.86,15.83,15.85,1291500.0,10.7588,10.7792,10.7588,10.7724,1291500.0
2007-03-09 12:10:00,15.85,15.86,15.82,15.84,697200.0,10.7724,10.7792,10.752,10.7656,697200.0
2007-03-09 12:20:00,15.84,15.85,15.83,15.83,636300.0,10.7656,10.7724,10.7588,10.7588,636300.0
2007-03-09 12:30:00,15.83,15.84,15.82,15.83,488100.0,10.7588,10.7656,10.752,10.7588,488100.0
2007-03-09 12:40:00,15.83,15.83,15.8,15.81,583500.0,10.7588,10.7588,10.7384,10.7452,583500.0
2007-03-09 12:50:00,15.81,15.82,15.8,15.81,1086000.0,10.7452,10.752,10.7384,10.7452,1086000.0
2007-03-09 13:00:00,15.8,15.83,15.8,15.82,735000.0,10.7384,10.7588,10.7384,10.752,735000.0
2007-03-09 13:10:00,15.82,15.83,15.79,15.8,832800.0,10.752,10.7588,10.7316,10.7384,832800.0
2007-03-09 13:20:00,15.8,15.8,15.79,15.8,461100.0,10.7384,10.7384,10.7316,10.7384,461100.0
2007-03-09 13:30:00,15.8,15.8,15.79,15.8,518100.0,10.7384,10.7384,10.7316,10.7384,518100.0
2007-03-09 13:40:00,15.8,15.81,15.79,15.8,508800.0,10.7384,10.7452,10.7316,10.7384,508800.0
2007-03-09 13:50:00,15.8,15.8,15.75,15.75,1046400.0,10.7384,10.7384,10.7044,10.7044,1046400.0
2007-03-09 14:00:00,15.75,15.77,15.74,15.76,907800.0,10.7044,10.718,10.6976,10.7112,907800.0
2007-03-09 14:10:00,15.76,15.8,15.76,15.8,885900.0,10.7112,10.7384,10.7112,10.7384,885900.0
2007-03-09 14:20:00,15.8,15.82,15.77,15.78,926700.0,10.7384,10.752,10.718,10.7248,926700.0
2007-03-09 14:30:00,15.78,15.8,15.76,15.79,828300.0,10.7248,10.7384,10.7112,10.7316,828300.0
2007-03-09 14:40:00,15.79,15.8,15.76,15.77,975300.0,10.7316,10.7384,10.7112,10.718,975300.0
2007-03-09 14:50:00,15.77,15.78,15.76,15.76,682800.0,10.718,10.7248,10.7112,10.7112,682800.0
2007-03-09 15:00:00,15.76,15.78,15.72,15.73,1246500.0,10.7112,10.7248,10.684,10.6908,1246500.0
2007-03-09 15:10:00,15.73,15.74,15.72,15.74,1691700.0,10.6908,10.6976,10.684,10.6976,1691700.0
2007-03-09 15:20:00,15.74,15.76,15.74,15.76,1270200.0,10.6976,10.7112,10.6976,10.7112,1270200.0
2007-03-09 15:30:00,15.76,15.79,15.75,15.77,1715100.0,10.7112,10.7316,10.7044,10.718,1715100.0
2007-03-09 15:40:00,15.77,15.83,15.77,15.8,2318100.0,10.718,10.7588,10.718,10.7384,2318100.0
2007-03-09 15:50:00,15.8,15.82,15.79,15.8,2106300.0,10.7384,10.752,10.7316,10.7384,2106300.0
2007-03-12 09:30:00,15.84,15.87,15.8,15.86,783600.0,10.7656,10.786,10.7384,10.7792,783600.0
2007-03-12 09:40:00,15.86,15.88,15.81,15.82,1578600.0,10.7792,10.7928,10.7452,10.752,1578600.0
2007-03-12 09:50:00,15.82,15.83,15.79,15.79,597900.0,10.752,10.7588,10.7316,10.7316,597900.0
2007-03-12 10:00:00,15.79,15.8,15.76,15.76,837000.0,10.7316,10.7384,10.7112,10.7112,837000.0
2007-03-12 10:10:00,15.76,15.81,15.76,15.78,954000.0,10.7112,10.7452,10.7112,10.7248,954000.0
2007-03-12 10:20:00,15.78,15.81,15.77,15.77,836100.0,10.7248,10.7452,10.718,10.718,836100.0
2007-03-12 10:30:00,15.76,15.79,15.76,15.78,468000.0,10.7112,10.7316,10.7112,10.7248,468000.0
2007-03-12 10:40:00,15.78,15.78,15.73,15.76,671700.0,10.7248,10.7248,10.6908,10.7112,671700.0
2007-03-12 10:50:00,15.76,15.77,15.75,15.75,638100.0,10.7112,10.718,10.7044,10.7044,638100.0
2007-03-12 11:00:00,15.75,15.76,15.74,15.75,744300.0,10.7044,10.7112,10.6976,10.7044,744300.0
2007-03-12 11:10:00,15.75,15.75,15.73,15.74,991200.0,10.7044,10.7044,10.6908,10.6976,991200.0
2007-03-12 11:20:00,15.74,15.74,15.72,15.74,1211100.0,10.6976,10.6976,10.684,10.6976,1211100.0
2007-03-12 11:30:00,15.74,15.75,15.73,15.75,430500.0,10.6976,10.7044,10.6908,10.7044,430500.0
2007-03-12 11:40:00,15.75,15.75,15.73,15.75,635400.0,10.7044,10.7044,10.6908,10.7044,635400.0
2007-03-12 11:50:00,15.75,15.75,15.74,15.75,708300.0,10.7044,10.7044,10.6976,10.7044,708300.0
2007-03-12 12:00:00,15.75,15.77,15.75,15.76,1157400.0,10.7044,10.718,10.7044,10.7112,1157400.0
2007-03-12 12:10:00,15.76,15.77,15.75,15.76,553500.0,10.7112,10.718,10.7044,10.7112,553500.0
2007-03-12 12:20:00,15.76,15.77,15.75,15.76,543600.0,10.7112,10.718,10.7044,10.7112,543600.0
2007-03-12 12:30:00,15.76,15.77,15.76,15.76,492000.0,10.7112,10.718,10.7112,10.7112,492000.0
2007-03-12 12:40:00,15.76,15.77,15.76,15.76,431400.0,10.7112,10.718,10.7112,10.7112,431400.0
2007-03-12 12:50:00,15.76,15.76,15.75,15.76,613500.0,10.7112,10.7112,10.7044,10.7112,613500.0
2007-03-12 13:00:00,15.76,15.77,15.75,15.76,610800.0,10.7112,10.718,10.7044,10.7112,610800.0
2007-03-12 13:10:00,15.76,15.76,15.75,15.75,281400.0,10.7112,10.7112,10.7044,10.7044,281400.0
2007-03-12 13:20:00,15.75,15.75,15.74,15.74,535500.0,10.7044,10.7044,10.6976,10.6976,535500.0
2007-03-12 13:30:00,15.75,15.75,15.72,15.73,876300.0,10.7044,10.7044,10.684,10.6908,876300.0
2007-03-12 13:40:00,15.73,15.74,15.72,15.73,449700.0,10.6908,10.6976,10.684,10.6908,449700.0
2007-03-12 13:50:00,15.73,15.73,15.72,15.73,405900.0,10.6908,10.6908,10.684,10.6908,405900.0
2007-03-12 14:00:00,15.73,15.74,15.72,15.74,729000.0,10.6908,10.6976,10.684,10.6976,729000.0
2007-03-12 14:10:00,15.74,15.77,15.73,15.76,1035300.0,10.6976,10.718,10.6908,10.7112,1035300.0
2007-03-12 14:20:00,15.76,15.78,15.75,15.75,1999200.0,10.7112,10.7248,10.7044,10.7044,1999200.0
2007-03-12 14:30:00,15.75,15.77,15.75,15.77,909300.0,10.7044,10.718,10.7044,10.718,909300.0
2007-03-12 14:40:00,15.77,15.77,15.76,15.76,488100.0,10.718,10.718,10.7112,10.7112,488100.0
2007-03-12 14:50:00,15.76,15.76,15.75,15.75,738000.0,10.7112,10.7112,10.7044,10.7044,738000.0
2007-03-12 15:00:00,15.75,15.75,15.73,15.75,750300.0,10.7044,10.7044,10.6908,10.7044,750300.0
2007-03-12 15:10:00,15.75,15.75,15.74,15.74,417000.0,10.7044,10.7044,10.6976,10.6976,417000.0
2007-03-12 15:20:00,15.74,15.75,15.73,15.75,817500.0,10.6976,10.7044,10.6908,10.7044,817500.0
2007-03-12 15:30:00,15.75,15.76,15.73,15.74,2091000.0,10.7044,10.7112,10.6908,10.6976,2091000.0
2007-03-12 15:40:00,15.74,15.75,15.73,15.74,1278900.0,10.6976,10.7044,10.6908,10.6976,1278900.0
2007-03-12 15:50:00,15.74,15.75,15.7,15.75,2168700.0,10.6976,10.7044,10.6704,10.7044,2168700.0
2007-03-13 09:30:00,15.66,15.71,15.59,15.66,2412300.0,10.6432,10.6772,10.5957,10.6432,2412300.0
2007-03-13 09:40:00,15.66,15.67,15.62,15.65,1728900.0,10.6432,10.65,10.616,10.6364,1728900.0
2007-03-13 09:50:00,15.65,15.71,15.63,15.66,1275600.0,10.6364,10.6772,10.6228,10.6432,1275600.0
2007-03-13 10:00:00,15.66,15.67,15.63,15.64,1089900.0,10.6432,10.65,10.6228,10.6296,1089900.0
2007-03-13 10:10:00,15.64,15.66,15.64,15.65,892500.0,10.6296,10.6432,10.6296,10.6364,892500.0
2007-03-13 10:20:00,15.65,15.66,15.62,15.64,877800.0,10.6364,10.6432,10.616,10.6296,877800.0
2007-03-13 10:30:00,15.64,15.65,15.59,15.6,980100.0,10.6296,10.6364,10.5957,10.6025,980100.0
2007-03-13 10:40:00,15.6,15.62,15.59,15.62,708300.0,10.6025,10.616,10.5957,10.616,708300.0
2007-03-13 10:50:00,15.62,15.64,15.59,15.6,1277100.0,10.616,10.6296,10.5957,10.6025,1277100.0
2007-03-13 11:00:00,15.6,15.6,15.57,15.59,1044300.0,10.6025,10.6025,10.5821,10.5957,1044300.0
2007-03-13 11:10:00,15.59,15.61,15.57,15.58,1208700.0,10.5957,10.6092,10.5821,10.5889,1208700.0
2007-03-13 11:20:00,15.58,15.59,15.55,15.55,820500.0,10.5889,10.5957,10.5685,10.5685,820500.0
2007-03-13 11:30:00,15.55,15.57,15.54,15.57,1190400.0,10.5685,10.5821,10.5617,10.5821,1190400.0
2007-03-13 11:40:00,15.57,15.59,15.55,15.55,1062300.0,10.5821,10.5957,10.5685,10.5685,1062300.0
2007-03-13 11:50:00,15.55,15.57,15.54,15.56,1065900.0,10.5685,10.5821,10.5617,10.5753,1065900.0
2007-03-13 12:00:00,15.56,15.57,15.55,15.55,1025700.0,10.5753,10.5821,10.5685,10.5685,1025700.0
2007-03-13 12:10:00,15.55,15.55,15.5,15.51,1483500.0,10.5685,10.5685,10.5345,10.5413,1483500.0
2007-03-13 12:20:00,15.51,15.51,15.46,15.47,2384700.0,10.5413,10.5413,10.5073,10.5141,2384700.0
2007-03-13 12:30:00,15.47,15.49,15.43,15.49,2640600.0,10.5141,10.5277,10.4869,10.5277,2640600.0
2007-03-13 12:40:00,15.49,15.51,15.48,15.49,1278300.0,10.5277,10.5413,10.5209,10.5277,1278300.0
2007-03-13 12:50:00,15.49,15.52,15.47,15.49,1835400.0,10.5277,10.5481,10.5141,10.5277,1835400.0
2007-03-13 13:00:00,15.48,15.51,15.48,15.48,1021800.0,10.5209,10.5413,10.5209,10.5209,1021800.0
2007-03-13 13:10:00,15.48,15.49,15.46,15.48,1532100.0,10.5209,10.5277,10.5073,10.5209,1532100.0
2007-03-13 13:20:00,15.48,15.5,15.47,15.49,1162200.0,10.5209,10.5345,10.5141,10.5277,1162200.0
2007-03-13 13:30:00,15.49,15.49,15.42,15.43,1673700.0,10.5277,10.5277,10.4801,10.4869,1673700.0
2007-03-13 13:40:00,15.43,15.45,15.41,15.41,1952100.0,10.4869,10.5005,10.4733,10.4733,1952100.0
2007-03-13 13:50:00,15.41,15.47,15.41,15.46,1534500.0,10.4733,10.5141,10.4733,10.5073,1534500.0
2007-03-13 14:00:00,15.46,15.46,15.4,15.4,1147200.0,10.5073,10.5073,10.4665,10.4665,1147200.0
2007-03-13 14:10:00,15.41,15.41,15.34,15.37,2505000.0,10.4733,10.4733,10.4257,10.4461,2505000.0
2007-03-13 14:20:00,15.37,15.47,15.36,15.4,1883400.0,10.4461,10.5141,10.4393,10.4665,1883400.0
2007-03-13 14:30:00,15.4,15.44,15.37,15.38,1424700.0,10.4665,10.4937,10.4461,10.4529,1424700.0
2007-03-13 14:40:00,15.38,15.4,15.37,15.37,1591500.0,10.4529,10.4665,10.4461,10.4461,1591500.0
2007-03-13 14:50:00,15.37,15.41,15.36,15.37,1950300.0,10.4461,10.4733,10.4393,10.4461,1950300.0
2007-03-13 15:00:00,15.37,15.39,15.36,15.39,1992300.0,10.4461,10.4597,10.4393,10.4597,1992300.0
2007-03-13 15:10:00,15.39,15.39,15.37,15.37,1396800.0,10.4597,10.4597,10.4461,10.4461,1396800.0
2007-03-13 15:20:00,15.37,15.39,15.36,15.38,2556600.0,10.4461,10.4597,10.4393,10.4529,2556600.0
2007-03-13 15:30:00,15.38,15.38,15.36,15.37,2347500.0,10.4529,10.4529,10.4393,10.4461,2347500.0
2007-03-13 15:40:00,15.37,15.39,15.36,15.38,3059100.0,10.4461,10.4597,10.4393,10.4529,3059100.0
2007-03-13 15:50:00,15.38,15.41,15.36,15.4,4053600.0,10.4529,10.4733,10.4393,10.4665,4053600.0
2007-03-14 09:30:00,15.39,15.41,15.29,15.32,2601000.0,10.51,10.5237,10.4418,10.4622,2601000.0
2007-03-14 09:40:00,15.32,15.32,15.26,15.26,2201400.0,10.4622,10.4622,10.4213,10.4213,2201400.0
2007-03-14 09:50:00,15.26,15.27,15.21,15.22,3041700.0,10.4213,10.4281,10.3871,10.394,3041700.0
2007-03-14 10:00:00,15.22,15.25,15.07,15.13,6918900.0,10.394,10.4144,10.2915,10.3325,6918900.0
2007-03-14 10:10:00,15.13,15.22,15.13,15.17,3685800.0,10.3325,10.394,10.3325,10.3598,3685800.0
2007-03-14 10:20:00,15.17,15.2,15.14,15.15,2399100.0,10.3598,10.3803,10.3393,10.3461,2399100.0
2007-03-14 10:30:00,15.15,15.25,15.13,15.23,1883400.0,10.3461,10.4144,10.3325,10.4008,1883400.0
2007-03-14 10:40:00,15.23,15.24,15.2,15.24,1247700.0,10.4008,10.4076,10.3803,10.4076,1247700.0
2007-03-14 10:50:00,15.24,15.25,15.23,15.24,1242000.0,10.4076,10.4144,10.4008,10.4076,1242000.0
2007-03-14 11:00:00,15.25,15.26,15.21,15.24,1527000.0,10.4144,10.4213,10.3871,10.4076,1527000.0
2007-03-14 11:10:00,15.24,15.24,15.21,15.23,885900.0,10.4076,10.4076,10.3871,10.4008,885900.0
2007-03-14 11:20:00,15.23,15.24,15.21,15.23,941100.0,10.4008,10.4076,10.3871,10.4008,941100.0
2007-03-14 11:30:00,15.23,15.24,15.2,15.23,1574100.0,10.4008,10.4076,10.3803,10.4008,1574100.0
2007-03-14 11:40:00,15.23,15.26,15.22,15.25,690000.0,10.4008,10.4213,10.394,10.4144,690000.0
2007-03-14 11:50:00,15.25,15.25,15.2,15.21,948600.0,10.4144,10.4144,10.3803,10.3871,948600.0
2007-03-14 12:00:00,15.21,15.21,15.1,15.11,2985600.0,10.3871,10.3871,10.312,10.3188,2985600.0
2007-03-14 12:10:00,15.11,15.12,15.08,15.11,2547600.0,10.3188,10.3257,10.2983,10.3188,2547600.0
2007-03-14 12:20:00,15.1,15.12,15.08,15.09,2881800.0,10.312,10.3257,10.2983,10.3052,2881800.0
2007-03-14 12:30:00,15.09,15.11,15.08,15.09,1712700.0,10.3052,10.3188,10.2983,10.3052,1712700.0
2007-03-14 12:40:00,15.09,15.11,15.06,15.1,1544400.0,10.3052,10.3188,10.2847,10.312,1544400.0
2007-03-14 12:50:00,15.1,15.11,15.02,15.04,2766000.0,10.312,10.3188,10.2574,10.271,2766000.0
2007-03-14 13:00:00,15.04,15.11,15.03,15.1,1802700.0,10.271,10.3188,10.2642,10.312,1802700.0
2007-03-14 13:10:00,15.1,15.14,15.09,15.14,1836900.0,10.312,10.3393,10.3052,10.3393,1836900.0
2007-03-14 13:20:00,15.14,15.2,15.13,15.17,1923300.0,10.3393,10.3803,10.3325,10.3598,1923300.0
2007-03-14 13:30:00,15.17,15.19,15.15,15.16,1385100.0,10.3598,10.3735,10.3461,10.353,1385100.0
2007-03-14 13:40:00,15.16,15.25,15.16,15.21,1315800.0,10.353,10.4144,10.353,10.3871,1315800.0
2007-03-14 13:50:00,15.21,15.22,15.15,15.19,1219500.0,10.3871,10.394,10.3461,10.3735,1219500.0
2007-03-14 14:00:00,15.19,15.22,15.18,15.21,918300.0,10.3735,10.394,10.3666,10.3871,918300.0
2007-03-14 14:10:00,15.21,15.26,15.21,15.25,1350000.0,10.3871,10.4213,10.3871,10.4144,1350000.0
2007-03-14 14:20:00,15.25,15.27,15.22,15.26,1023300.0,10.4144,10.4281,10.394,10.4213,1023300.0
2007-03-14 14:30:00,15.26,15.29,15.25,15.28,1685400.0,10.4213,10.4418,10.4144,10.4349,1685400.0
2007-03-14 14:40:00,15.28,15.29,15.24,15.26,1856700.0,10.4349,10.4418,10.4076,10.4213,1856700.0
2007-03-14 14:50:00,15.25,15.26,15.23,15.25,824100.0,10.4144,10.4213,10.4008,10.4144,824100.0
2007-03-14 15:00:00,15.25,15.27,15.21,15.25,1723800.0,10.4144,10.4281,10.3871,10.4144,1723800.0
2007-03-14 15:10:00,15.25,15.29,15.24,15.28,1356300.0,10.4144,10.4418,10.4076,10.4349,1356300.0
2007-03-14 15:20:00,15.28,15.28,15.25,15.26,1602600.0,10.4349,10.4349,10.4144,10.4213,1602600.0
2007-03-14 15:30:00,15.26,15.26,15.2,15.21,1449900.0,10.4213,10.4213,10.3803,10.3871,1449900.0
2007-03-14 15:40:00,15.21,15.23,15.2,15.22,1583100.0,10.3871,10.4008,10.3803,10.394,1583100.0
2007-03-14 15:50:00,15.22,15.26,15.22,15.24,1964700.0,10.394,10.4213,10.394,10.4076,1964700.0
2007-03-15 09:30:00,15.25,15.31,15.21,15.3,1723500.0,10.4144,10.4554,10.3871,10.4486,1723500.0
2007-03-15 09:40:00,15.3,15.31,15.24,15.27,1103100.0,10.4486,10.4554,10.4076,10.4281,1103100.0
2007-03-15 09:50:00,15.27,15.31,15.25,15.31,989700.0,10.4281,10.4554,10.4144,10.4554,989700.0
2007-03-15 10:00:00,15.31,15.32,15.28,15.28,862200.0,10.4554,10.4622,10.4349,10.4349,862200.0
2007-03-15 10:10:00,15.29,15.31,15.24,15.27,1037700.0,10.4418,10.4554,10.4076,10.4281,1037700.0
2007-03-15 10:20:00,15.27,15.28,15.25,15.27,1036200.0,10.4281,10.4349,10.4144,10.4281,1036200.0
2007-03-15 10:30:00,15.27,15.31,15.27,15.3,1472400.0,10.4281,10.4554,10.4281,10.4486,1472400.0
2007-03-15 10:40:00,15.3,15.31,15.26,15.28,1528200.0,10.4486,10.4554,10.4213,10.4349,1528200.0
2007-03-15 10:50:00,15.28,15.28,15.24,15.24,843600.0,10.4349,10.4349,10.4076,10.4076,843600.0
2007-03-15 11:00:00,15.24,15.27,15.24,15.25,466800.0,10.4076,10.4281,10.4076,10.4144,466800.0
2007-03-15 11:10:00,15.26,15.26,15.17,15.18,1033500.0,10.4213,10.4213,10.3598,10.3666,1033500.0
2007-03-15 11:20:00,15.18,15.23,15.18,15.21,545100.0,10.3666,10.4008,10.3666,10.3871,545100.0
2007-03-15 11:30:00,15.22,15.22,15.19,15.19,495600.0,10.394,10.394,10.3735,10.3735,495600.0
2007-03-15 11:40:00,15.19,15.2,15.17,15.18,576300.0,10.3735,10.3803,10.3598,10.3666,576300.0
2007-03-15 11:50:00,15.18,15.19,15.16,15.18,1002300.0,10.3666,10.3735,10.353,10.3666,1002300.0
2007-03-15 12:00:00,15.18,15.2,15.17,15.18,1301400.0,10.3666,10.3803,10.3598,10.3666,1301400.0
2007-03-15 12:10:00,15.18,15.19,15.17,15.18,549600.0,10.3666,10.3735,10.3598,10.3666,549600.0
2007-03-15 12:20:00,15.18,15.19,15.18,15.18,421200.0,10.3666,10.3735,10.3666,10.3666,421200.0
2007-03-15 12:30:00,15.18,15.19,15.17,15.18,468300.0,10.3666,10.3735,10.3598,10.3666,468300.0
2007-03-15 12:40:00,15.18,15.21,15.18,15.2,441600.0,10.3666,10.3871,10.3666,10.3803,441600.0
2007-03-15 12:50:00,15.2,15.21,15.19,15.19,408000.0,10.3803,10.3871,10.3735,10.3735,408000.0
2007-03-15 13:00:00,15.19,15.23,15.19,15.23,475200.0,10.3735,10.4008,10.3735,10.4008,475200.0
2007-03-15 13:10:00,15.22,15.23,15.21,15.22,496500.0,10.394,10.4008,10.3871,10.394,496500.0
2007-03-15 13:20:00,15.22,15.23,15.2,15.22,760500.0,10.394,10.4008,10.3803,10.394,760500.0
2007-03-15 13:30:00,15.22,15.22,15.19,15.19,800100.0,10.394,10.394,10.3735,10.3735,800100.0
2007-03-15 13:40:00,15.19,15.21,15.17,15.21,893100.0,10.3735,10.3871,10.3598,10.3871,893100.0
2007-03-15 13:50:00,15.21,15.25,15.21,15.23,1122900.0,10.3871,10.4144,10.3871,10.4008,1122900.0
2007-03-15 14:00:00,15.23,15.25,15.18,15.24,997500.0,10.4008,10.4144,10.3666,10.4076,997500.0
2007-03-15 14:10:00,15.24,15.26,15.22,15.26,750300.0,10.4076,10.4213,10.394,10.4213,750300.0
2007-03-15 14:20:00,15.26,15.28,15.25,15.27,837900.0,10.4213,10.4349,10.4144,10.4281,837900.0
2007-03-15 14:30:00,15.27,15.28,15.25,15.28,537300.0,10.4281,10.4349,10.4144,10.4349,537300.0
2007-03-15 14:40:00,15.28,15.33,15.28,15.33,1397100.0,10.4349,10.4691,10.4349,10.4691,1397100.0
2007-03-15 14:50:00,15.33,15.34,15.31,15.33,1470600.0,10.4691,10.4759,10.4554,10.4691,1470600.0
2007-03-15 15:00:00,15.33,15.37,15.31,15.35,1527600.0,10.4691,10.4964,10.4554,10.4827,1527600.0
2007-03-15 15:10:00,15.35,15.37,15.33,15.36,1248900.0,10.4827,10.4964,10.4691,10.4896,1248900.0
2007-03-15 15:20:00,15.36,15.39,15.33,15.33,1521900.0,10.4896,10.51,10.4691,10.4691,1521900.0
2007-03-15 15:30:00,15.33,15.37,15.33,15.35,1476900.0,10.4691,10.4964,10.4691,10.4827,1476900.0
2007-03-15 15:40:00,15.34,15.35,15.33,15.33,1475400.0,10.4759,10.4827,10.4691,10.4691,1475400.0
2007-03-15 15:50:00,15.33,15.34,15.31,15.33,2044800.0,10.4691,10.4759,10.4554,10.4691,2044800.0
2007-03-16 09:30:00,15.41,15.47,15.25,15.3,12009000.0,10.5237,10.5647,10.4144,10.4486,12009000.0
2007-03-16 09:40:00,15.3,15.37,15.26,15.34,1419900.0,10.4486,10.4964,10.4213,10.4759,1419900.0
2007-03-16 09:50:00,15.34,15.37,15.29,15.32,909600.0,10.4759,10.4964,10.4418,10.4622,909600.0
2007-03-16 10:00:00,15.32,15.6,15.3,15.58,5279100.0,10.4622,10.6535,10.4486,10.6398,5279100.0
2007-03-16 10:10:00,15.58,15.59,15.49,15.56,2722200.0,10.6398,10.6466,10.5783,10.6261,2722200.0
2007-03-16 10:20:00,15.56,15.56,15.47,15.51,1781400.0,10.6261,10.6261,10.5647,10.592,1781400.0
2007-03-16 10:30:00,15.51,15.53,15.45,15.47,1581000.0,10.592,10.6057,10.551,10.5647,1581000.0
2007-03-16 10:40:00,15.47,15.47,15.41,15.44,1275900.0,10.5647,10.5647,10.5237,10.5442,1275900.0
2007-03-16 10:50:00,15.44,15.45,15.37,15.39,1284900.0,10.5442,10.551,10.4964,10.51,1284900.0
2007-03-16 11:00:00,15.39,15.4,15.35,15.39,1127400.0,10.51,10.5169,10.4827,10.51,1127400.0
2007-03-16 11:10:00,15.39,15.39,15.34,15.39,1213500.0,10.51,10.51,10.4759,10.51,1213500.0
2007-03-16 11:20:00,15.39,15.44,15.37,15.41,1218600.0,10.51,10.5442,10.4964,10.5237,1218600.0
2007-03-16 11:30:00,15.41,15.41,15.36,15.38,820800.0,10.5237,10.5237,10.4896,10.5032,820800.0
2007-03-16 11:40:00,15.38,15.42,15.38,15.42,410100.0,10.5032,10.5305,10.5032,10.5305,410100.0
2007-03-16 11:50:00,15.42,15.42,15.36,15.37,633900.0,10.5305,10.5305,10.4896,10.4964,633900.0
2007-03-16 12:00:00,15.37,15.39,15.36,15.38,514200.0,10.4964,10.51,10.4896,10.5032,514200.0
2007-03-16 12:10:00,15.39,15.4,15.37,15.39,318300.0,10.51,10.5169,10.4964,10.51,318300.0
2007-03-16 12:20:00,15.39,15.4,15.37,15.39,401400.0,10.51,10.5169,10.4964,10.51,401400.0
2007-03-16 12:30:00,15.39,15.39,15.37,15.37,508800.0,10.51,10.51,10.4964,10.4964,508800.0
2007-03-16 12:40:00,15.38,15.39,15.38,15.39,264300.0,10.5032,10.51,10.5032,10.51,264300.0
2007-03-16 12:50:00,15.39,15.4,15.38,15.39,351300.0,10.51,10.5169,10.5032,10.51,351300.0
2007-03-16 13:00:00,15.38,15.39,15.36,15.37,523800.0,10.5032,10.51,10.4896,10.4964,523800.0
2007-03-16 13:10:00,15.36,15.39,15.36,15.39,348600.0,10.4896,10.51,10.4896,10.51,348600.0
2007-03-16 13:20:00,15.39,15.42,15.39,15.41,374400.0,10.51,10.5305,10.51,10.5237,374400.0
2007-03-16 13:30:00,15.41,15.42,15.38,15.39,496500.0,10.5237,10.5305,10.5032,10.51,496500.0
2007-03-16 13:40:00,15.39,15.4,15.38,15.39,528000.0,10.51,10.5169,10.5032,10.51,528000.0
2007-03-16 13:50:00,15.39,15.4,15.38,15.39,381900.0,10.51,10.5169,10.5032,10.51,381900.0
2007-03-16 14:00:00,15.39,15.42,15.39,15.4,913800.0,10.51,10.5305,10.51,10.5169,913800.0
2007-03-16 14:10:00,15.4,15.4,15.37,15.38,719400.0,10.5169,10.5169,10.4964,10.5032,719400.0
2007-03-16 14:20:00,15.38,15.38,15.36,15.38,642600.0,10.5032,10.5032,10.4896,10.5032,642600.0
2007-03-16 14:30:00,15.38,15.4,15.37,15.39,792600.0,10.5032,10.5169,10.4964,10.51,792600.0
2007-03-16 14:40:00,15.39,15.4,15.36,15.38,691200.0,10.51,10.5169,10.4896,10.5032,691200.0
2007-03-16 14:50:00,15.38,15.39,15.37,15.39,708000.0,10.5032,10.51,10.4964,10.51,708000.0
2007-03-16 15:00:00,15.38,15.39,15.37,15.39,904200.0,10.5032,10.51,10.4964,10.51,904200.0
2007-03-16 15:10:00,15.39,15.41,15.39,15.4,1153800.0,10.51,10.5237,10.51,10.5169,1153800.0
2007-03-16 15:20:00,15.4,15.42,15.39,15.42,634200.0,10.5169,10.5305,10.51,10.5305,634200.0
2007-03-16 15:30:00,15.42,15.43,15.41,15.42,1066800.0,10.5305,10.5374,10.5237,10.5305,1066800.0
2007-03-16 15:40:00,15.42,15.43,15.4,15.42,1149900.0,10.5305,10.5374,10.5169,10.5305,1149900.0
2007-03-16 15:50:00,15.43,15.44,15.4,15.4,1834500.0,10.5374,10.5442,10.5169,10.5169,1834500.0
2007-03-19 09:30:00,15.5,15.57,15.48,15.56,1802700.0,10.5852,10.633,10.5715,10.6261,1802700.0
2007-03-19 09:40:00,15.55,15.58,15.52,15.57,2048100.0,10.6193,10.6398,10.5988,10.633,2048100.0
2007-03-19 09:50:00,15.57,15.57,15.49,15.5,1245300.0,10.633,10.633,10.5783,10.5852,1245300.0
2007-03-19 10:00:00,15.51,15.53,15.48,15.49,827400.0,10.592,10.6057,10.5715,10.5783,827400.0
2007-03-19 10:10:00,15.5,15.53,15.46,15.46,1232400.0,10.5852,10.6057,10.5579,10.5579,1232400.0
2007-03-19 10:20:00,15.46,15.52,15.46,15.51,718500.0,10.5579,10.5988,10.5579,10.592,718500.0
2007-03-19 10:30:00,15.51,15.53,15.49,15.52,620400.0,10.592,10.6057,10.5783,10.5988,620400.0
2007-03-19 10:40:00,15.52,15.54,15.51,15.54,496200.0,10.5988,10.6125,10.592,10.6125,496200.0
2007-03-19 10:50:00,15.54,15.58,15.54,15.57,949200.0,10.6125,10.6398,10.6125,10.633,949200.0
2007-03-19 11:00:00,15.57,15.58,15.54,15.57,682200.0,10.633,10.6398,10.6125,10.633,682200.0
2007-03-19 11:10:00,15.57,15.59,15.57,15.58,913200.0,10.633,10.6466,10.633,10.6398,913200.0
2007-03-19 11:20:00,15.58,15.59,15.57,15.58,621300.0,10.6398,10.6466,10.633,10.6398,621300.0
2007-03-19 11:30:00,15.58,15.59,15.55,15.56,963900.0,10.6398,10.6466,10.6193,10.6261,963900.0
2007-03-19 11:40:00,15.56,15.57,15.55,15.57,680400.0,10.6261,10.633,10.6193,10.633,680400.0
2007-03-19 11:50:00,15.57,15.59,15.57,15.58,971400.0,10.633,10.6466,10.633,10.6398,971400.0
2007-03-19 12:00:00,15.59,15.61,15.58,15.59,567900.0,10.6466,10.6603,10.6398,10.6466,567900.0
2007-03-19 12:10:00,15.59,15.6,15.56,15.56,571800.0,10.6466,10.6535,10.6261,10.6261,571800.0
2007-03-19 12:20:00,15.56,15.57,15.55,15.55,282600.0,10.6261,10.633,10.6193,10.6193,282600.0
2007-03-19 12:30:00,15.55,15.58,15.53,15.53,948300.0,10.6193,10.6398,10.6057,10.6057,948300.0
2007-03-19 12:40:00,15.54,15.55,15.52,15.54,347100.0,10.6125,10.6193,10.5988,10.6125,347100.0
2007-03-19 12:50:00,15.54,15.54,15.53,15.54,496200.0,10.6125,10.6125,10.6057,10.6125,496200.0
2007-03-19 13:00:00,15.54,15.54,15.52,15.54,575700.0,10.6125,10.6125,10.5988,10.6125,575700.0
2007-03-19 13:10:00,15.54,15.55,15.53,15.55,371700.0,10.6125,10.6193,10.6057,10.6193,371700.0
2007-03-19 13:20:00,15.55,15.56,15.53,15.54,435000.0,10.6193,10.6261,10.6057,10.6125,435000.0
2007-03-19 13:30:00,15.54,15.55,15.54,15.55,483600.0,10.6125,10.6193,10.6125,10.6193,483600.0
2007-03-19 13:40:00,15.55,15.56,15.54,15.54,707100.0,10.6193,10.6261,10.6125,10.6125,707100.0
2007-03-19 13:50:00,15.54,15.55,15.54,15.54,614700.0,10.6125,10.6193,10.6125,10.6125,614700.0
2007-03-19 14:00:00,15.54,15.57,15.54,15.56,629100.0,10.6125,10.633,10.6125,10.6261,629100.0
2007-03-19 14:10:00,15.56,15.57,15.55,15.56,530100.0,10.6261,10.633,10.6193,10.6261,530100.0
2007-03-19 14:20:00,15.56,15.57,15.55,15.56,558600.0,10.6261,10.633,10.6193,10.6261,558600.0
2007-03-19 14:30:00,15.56,15.59,15.55,15.58,695700.0,10.6261,10.6466,10.6193,10.6398,695700.0
2007-03-19 14:40:00,15.58,15.59,15.57,15.59,429900.0,10.6398,10.6466,10.633,10.6466,429900.0
2007-03-19 14:50:00,15.59,15.6,15.58,15.59,618000.0,10.6466,10.6535,10.6398,10.6466,618000.0
2007-03-19 15:00:00,15.59,15.59,15.55,15.56,906000.0,10.6466,10.6466,10.6193,10.6261,906000.0
2007-03-19 15:10:00,15.56,15.56,15.54,15.55,732000.0,10.6261,10.6261,10.6125,10.6193,732000.0
2007-03-19 15:20:00,15.55,15.56,15.53,15.53,681000.0,10.6193,10.6261,10.6057,10.6057,681000.0
2007-03-19 15:30:00,15.53,15.53,15.52,15.52,984300.0,10.6057,10.6057,10.5988,10.5988,984300.0
2007-03-19 15:40:00,15.52,15.55,15.52,15.55,1508700.0,10.5988,10.6193,10.5988,10.6193,1508700.0
2007-03-19 15:50:00,15.55,15.55,15.52,15.54,1644900.0,10.6193,10.6193,10.5988,10.6125,1644900.0
2007-03-20 09:30:00,15.49,15.58,15.48,15.57,1204200.0,10.5783,10.6398,10.5715,10.633,1204200.0
2007-03-20 09:40:00,15.57,15.62,15.55,15.6,984600.0,10.633,10.6671,10.6193,10.6535,984600.0
2007-03-20 09:50:00,15.6,15.61,15.58,15.6,960900.0,10.6535,10.6603,10.6398,10.6535,960900.0
2007-03-20 10:00:00,15.6,15.61,15.54,15.6,1555200.0,10.6535,10.6603,10.6125,10.6535,1555200.0
2007-03-20 10:10:00,15.61,15.62,15.59,15.59,1006500.0,10.6603,10.6671,10.6466,10.6466,1006500.0
2007-03-20 10:20:00,15.59,15.63,15.59,15.6,1083600.0,10.6466,10.6739,10.6466,10.6535,1083600.0
2007-03-20 10:30:00,15.6,15.61,15.59,15.61,733500.0,10.6535,10.6603,10.6466,10.6603,733500.0
2007-03-20 10:40:00,15.61,15.65,15.61,15.62,981600.0,10.6603,10.6876,10.6603,10.6671,981600.0
2007-03-20 10:50:00,15.61,15.65,15.6,15.63,1077900.0,10.6603,10.6876,10.6535,10.6739,1077900.0
2007-03-20 11:00:00,15.63,15.65,15.61,15.65,1257600.0,10.6739,10.6876,10.6603,10.6876,1257600.0
2007-03-20 11:10:00,15.65,15.69,15.64,15.68,1725300.0,10.6876,10.7149,10.6808,10.7081,1725300.0
2007-03-20 11:20:00,15.68,15.7,15.66,15.7,1049100.0,10.7081,10.7217,10.6944,10.7217,1049100.0
2007-03-20 11:30:00,15.7,15.71,15.68,15.7,1228500.0,10.7217,10.7286,10.7081,10.7217,1228500.0
2007-03-20 11:40:00,15.7,15.71,15.7,15.7,954600.0,10.7217,10.7286,10.7217,10.7217,954600.0
2007-03-20 11:50:00,15.7,15.72,15.7,15.71,708000.0,10.7217,10.7354,10.7217,10.7286,708000.0
2007-03-20 12:00:00,15.71,15.72,15.7,15.71,865200.0,10.7286,10.7354,10.7217,10.7286,865200.0
2007-03-20 12:10:00,15.71,15.71,15.7,15.71,596400.0,10.7286,10.7286,10.7217,10.7286,596400.0
2007-03-20 12:20:00,15.71,15.73,15.7,15.73,625800.0,10.7286,10.7422,10.7217,10.7422,625800.0
2007-03-20 12:30:00,15.73,15.74,15.71,15.72,1183500.0,10.7422,10.7491,10.7286,10.7354,1183500.0
2007-03-20 12:40:00,15.72,15.73,15.71,15.73,529800.0,10.7354,10.7422,10.7286,10.7422,529800.0
2007-03-20 12:50:00,15.72,15.73,15.71,15.72,363300.0,10.7354,10.7422,10.7286,10.7354,363300.0
2007-03-20 13:00:00,15.72,15.74,15.71,15.73,747000.0,10.7354,10.7491,10.7286,10.7422,747000.0
2007-03-20 13:10:00,15.73,15.74,15.72,15.73,1131600.0,10.7422,10.7491,10.7354,10.7422,1131600.0
2007-03-20 13:20:00,15.72,15.76,15.72,15.74,1186500.0,10.7354,10.7627,10.7354,10.7491,1186500.0
2007-03-20 13:30:00,15.74,15.75,15.72,15.73,839700.0,10.7491,10.7559,10.7354,10.7422,839700.0
2007-03-20 13:40:00,15.73,15.76,15.73,15.74,1056300.0,10.7422,10.7627,10.7422,10.7491,1056300.0
2007-03-20 13:50:00,15.74,15.75,15.72,15.74,879900.0,10.7491,10.7559,10.7354,10.7491,879900.0
2007-03-20 14:00:00,15.74,15.75,15.73,15.74,592800.0,10.7491,10.7559,10.7422,10.7491,592800.0
2007-03-20 14:10:00,15.74,15.75,15.73,15.75,720300.0,10.7491,10.7559,10.7422,10.7559,720300.0
2007-03-20 14:20:00,15.75,15.75,15.73,15.74,872100.0,10.7559,10.7559,10.7422,10.7491,872100.0
2007-03-20 14:30:00,15.74,15.75,15.72,15.74,829500.0,10.7491,10.7559,10.7354,10.7491,829500.0
2007-03-20 14:40:00,15.74,15.75,15.72,15.74,626700.0,10.7491,10.7559,10.7354,10.7491,626700.0
2007-03-20 14:50:00,15.74,15.75,15.74,15.75,682800.0,10.7491,10.7559,10.7491,10.7559,682800.0
2007-03-20 15:00:00,15.75,15.76,15.74,15.75,1368900.0,10.7559,10.7627,10.7491,10.7559,1368900.0
2007-03-20 15:10:00,15.75,15.76,15.74,15.76,1099800.0,10.7559,10.7627,10.7491,10.7627,1099800.0
2007-03-20 15:20:00,15.76,15.78,15.75,15.77,1845900.0,10.7627,10.7764,10.7559,10.7696,1845900.0
2007-03-20 15:30:00,15.77,15.8,15.77,15.79,1978500.0,10.7696,10.79,10.7696,10.7832,1978500.0
2007-03-20 15:40:00,15.79,15.8,15.78,15.79,2106600.0,10.7832,10.79,10.7764,10.7832,2106600.0
2007-03-20 15:50:00,15.79,15.79,15.73,15.76,3324300.0,10.7832,10.7832,10.7422,10.7627,3324300.0
2007-03-21 09:30:00,15.74,15.81,15.71,15.71,1159800.0,10.7491,10.7969,10.7286,10.7286,1159800.0
2007-03-21 09:40:00,15.71,15.75,15.69,15.73,941400.0,10.7286,10.7559,10.7149,10.7422,941400.0
2007-03-21 09:50:00,15.73,15.73,15.67,15.68,1501500.0,10.7422,10.7422,10.7013,10.7081,1501500.0
2007-03-21 10:00:00,15.68,15.71,15.65,15.7,1522800.0,10.7081,10.7286,10.6876,10.7217,1522800.0
2007-03-21 10:10:00,15.71,15.74,15.7,15.72,1218000.0,10.7286,10.7491,10.7217,10.7354,1218000.0
2007-03-21 10:20:00,15.72,15.73,15.71,15.73,464700.0,10.7354,10.7422,10.7286,10.7422,464700.0
2007-03-21 10:30:00,15.73,15.73,15.7,15.71,858000.0,10.7422,10.7422,10.7217,10.7286,858000.0
2007-03-21 10:40:00,15.72,15.73,15.69,15.7,546300.0,10.7354,10.7422,10.7149,10.7217,546300.0
2007-03-21 10:50:00,15.69,15.71,15.68,15.7,708000.0,10.7149,10.7286,10.7081,10.7217,708000.0
2007-03-21 11:00:00,15.69,15.7,15.67,15.68,540000.0,10.7149,10.7217,10.7013,10.7081,540000.0
2007-03-21 11:10:00,15.68,15.69,15.67,15.67,435300.0,10.7081,10.7149,10.7013,10.7013,435300.0
2007-03-21 11:20:00,15.68,15.69,15.67,15.68,450300.0,10.7081,10.7149,10.7013,10.7081,450300.0
2007-03-21 11:30:00,15.68,15.71,15.68,15.7,1102500.0,10.7081,10.7286,10.7081,10.7217,1102500.0
2007-03-21 11:40:00,15.7,15.72,15.69,15.72,233400.0,10.7217,10.7354,10.7149,10.7354,233400.0
2007-03-21 11:50:00,15.72,15.72,15.71,15.71,346500.0,10.7354,10.7354,10.7286,10.7286,346500.0
2007-03-21 12:00:00,15.72,15.73,15.71,15.72,559500.0,10.7354,10.7422,10.7286,10.7354,559500.0
2007-03-21 12:10:00,15.72,15.72,15.71,15.72,567000.0,10.7354,10.7354,10.7286,10.7354,567000.0
2007-03-21 12:20:00,15.72,15.73,15.72,15.72,242100.0,10.7354,10.7422,10.7354,10.7354,242100.0
2007-03-21 12:30:00,15.72,15.73,15.71,15.73,421500.0,10.7354,10.7422,10.7286,10.7422,421500.0
2007-03-21 12:40:00,15.73,15.73,15.72,15.72,277200.0,10.7422,10.7422,10.7354,10.7354,277200.0
2007-03-21 12:50:00,15.72,15.72,15.71,15.72,244800.0,10.7354,10.7354,10.7286,10.7354,244800.0
2007-03-21 13:00:00,15.72,15.72,15.71,15.71,270900.0,10.7354,10.7354,10.7286,10.7286,270900.0
2007-03-21 13:10:00,15.71,15.73,15.71,15.72,276300.0,10.7286,10.7422,10.7286,10.7354,276300.0
2007-03-21 13:20:00,15.72,15.73,15.72,15.72,1101000.0,10.7354,10.7422,10.7354,10.7354,1101000.0
2007-03-21 13:30:00,15.72,15.72,15.71,15.72,342300.0,10.7354,10.7354,10.7286,10.7354,342300.0
2007-03-21 13:40:00,15.72,15.75,15.72,15.74,895500.0,10.7354,10.7559,10.7354,10.7491,895500.0
2007-03-21 13:50:00,15.74,15.75,15.74,15.74,412500.0,10.7491,10.7559,10.7491,10.7491,412500.0
2007-03-21 14:00:00,15.74,15.74,15.72,15.74,538200.0,10.7491,10.7491,10.7354,10.7491,538200.0
2007-03-21 14:10:00,15.74,15.83,15.74,15.78,2026800.0,10.7491,10.8105,10.7491,10.7764,2026800.0
2007-03-21 14:20:00,15.78,15.89,15.78,15.84,2336100.0,10.7764,10.8515,10.7764,10.8174,2336100.0
2007-03-21 14:30:00,15.84,15.88,15.84,15.86,888900.0,10.8174,10.8447,10.8174,10.831,888900.0
2007-03-21 14:40:00,15.86,15.9,15.85,15.87,1111500.0,10.831,10.8583,10.8242,10.8378,1111500.0
2007-03-21 14:50:00,15.87,15.94,15.86,15.94,1151100.0,10.8378,10.8856,10.831,10.8856,1151100.0
2007-03-21 15:00:00,15.93,15.95,15.9,15.92,1102200.0,10.8788,10.8925,10.8583,10.872,1102200.0
2007-03-21 15:10:00,15.91,15.92,15.87,15.88,1804200.0,10.8652,10.872,10.8378,10.8447,1804200.0
2007-03-21 15:20:00,15.87,15.91,15.86,15.89,1454100.0,10.8378,10.8652,10.831,10.8515,1454100.0
2007-03-21 15:30:00,15.89,15.93,15.89,15.92,2090400.0,10.8515,10.8788,10.8515,10.872,2090400.0
2007-03-21 15:40:00,15.92,15.95,15.92,15.95,1824300.0,10.872,10.8925,10.872,10.8925,1824300.0
2007-03-21 15:50:00,15.95,15.95,15.9,15.91,2668800.0,10.8925,10.8925,10.8583,10.8652,2668800.0
2007-03-22 09:30:00,15.87,15.93,15.86,15.92,1228200.0,10.8378,10.8788,10.831,10.872,1228200.0
2007-03-22 09:40:00,15.92,15.92,15.86,15.86,852000.0,10.872,10.872,10.831,10.831,852000.0
2007-03-22 09:50:00,15.86,15.91,15.85,15.88,1301400.0,10.831,10.8652,10.8242,10.8447,1301400.0
2007-03-22 10:00:00,15.88,15.91,15.87,15.91,1071300.0,10.8447,10.8652,10.8378,10.8652,1071300.0
2007-03-22 10:10:00,15.91,15.93,15.9,15.91,936000.0,10.8652,10.8788,10.8583,10.8652,936000.0
2007-03-22 10:20:00,15.91,15.92,15.88,15.91,1149000.0,10.8652,10.872,10.8447,10.8652,1149000.0
2007-03-22 10:30:00,15.91,15.91,15.89,15.89,1472400.0,10.8652,10.8652,10.8515,10.8515,1472400.0
2007-03-22 10:40:00,15.89,15.91,15.89,15.9,1224600.0,10.8515,10.8652,10.8515,10.8583,1224600.0
2007-03-22 10:50:00,15.9,15.93,15.9,15.92,1088400.0,10.8583,10.8788,10.8583,10.872,1088400.0
2007-03-22 11:00:00,15.92,15.94,15.9,15.94,1101300.0,10.872,10.8856,10.8583,10.8856,1101300.0
2007-03-22 11:10:00,15.94,15.96,15.9,15.94,984900.0,10.8856,10.8993,10.8583,10.8856,984900.0
2007-03-22 11:20:00,15.94,15.95,15.92,15.94,1112700.0,10.8856,10.8925,10.872,10.8856,1112700.0
2007-03-22 11:30:00,15.94,15.97,15.94,15.95,684600.0,10.8856,10.9061,10.8856,10.8925,684600.0
2007-03-22 11:40:00,15.95,15.97,15.94,15.97,683700.0,10.8925,10.9061,10.8856,10.9061,683700.0
2007-03-22 11:50:00,15.97,15.98,15.96,15.98,808500.0,10.9061,10.913,10.8993,10.913,808500.0
2007-03-22 12:00:00,15.98,16.0,15.97,16.0,769200.0,10.913,10.9266,10.9061,10.9266,769200.0
2007-03-22 12:10:00,16.0,16.03,15.99,15.99,1200900.0,10.9266,10.9471,10.9198,10.9198,1200900.0
2007-03-22 12:20:00,15.99,16.0,15.97,15.98,853200.0,10.9198,10.9266,10.9061,10.913,853200.0
2007-03-22 12:30:00,15.98,16.0,15.98,15.98,569400.0,10.913,10.9266,10.913,10.913,569400.0
2007-03-22 12:40:00,15.98,15.99,15.97,15.99,546600.0,10.913,10.9198,10.9061,10.9198,546600.0
2007-03-22 12:50:00,15.98,15.99,15.95,15.96,507300.0,10.913,10.9198,10.8925,10.8993,507300.0
2007-03-22 13:00:00,15.96,15.97,15.93,15.95,606600.0,10.8993,10.9061,10.8788,10.8925,606600.0
2007-03-22 13:10:00,15.95,15.96,15.95,15.96,312900.0,10.8925,10.8993,10.8925,10.8993,312900.0
2007-03-22 13:20:00,15.96,15.97,15.95,15.97,625800.0,10.8993,10.9061,10.8925,10.9061,625800.0
2007-03-22 13:30:00,15.97,15.98,15.95,15.98,1011900.0,10.9061,10.913,10.8925,10.913,1011900.0
2007-03-22 13:40:00,15.98,16.02,15.98,16.01,657900.0,10.913,10.9403,10.913,10.9335,657900.0
2007-03-22 13:50:00,16.01,16.03,16.0,16.01,894600.0,10.9335,10.9471,10.9266,10.9335,894600.0
2007-03-22 14:00:00,16.01,16.05,16.01,16.05,1204800.0,10.9335,10.9608,10.9335,10.9608,1204800.0
2007-03-22 14:10:00,16.05,16.06,16.03,16.05,962700.0,10.9608,10.9676,10.9471,10.9608,962700.0
2007-03-22 14:20:00,16.05,16.05,16.03,16.05,536400.0,10.9608,10.9608,10.9471,10.9608,536400.0
2007-03-22 14:30:00,16.05,16.05,16.04,16.05,823800.0,10.9608,10.9608,10.9539,10.9608,823800.0
2007-03-22 14:40:00,16.05,16.07,16.05,16.06,1041900.0,10.9608,10.9744,10.9608,10.9676,1041900.0
2007-03-22 14:50:00,16.05,16.07,16.04,16.05,2008500.0,10.9608,10.9744,10.9539,10.9608,2008500.0
2007-03-22 15:00:00,16.05,16.07,16.02,16.02,1746000.0,10.9608,10.9744,10.9403,10.9403,1746000.0
2007-03-22 15:10:00,16.02,16.02,15.99,16.01,899400.0,10.9403,10.9403,10.9198,10.9335,899400.0
2007-03-22 15:20:00,16.01,16.07,15.96,15.97,2172300.0,10.9335,10.9744,10.8993,10.9061,2172300.0
2007-03-22 15:30:00,15.97,16.0,15.97,15.99,1617000.0,10.9061,10.9266,10.9061,10.9198,1617000.0
2007-03-22 15:40:00,15.99,16.02,15.99,16.01,1278900.0,10.9198,10.9403,10.9198,10.9335,1278900.0
2007-03-22 15:50:00,16.01,16.07,16.01,16.01,3170100.0,10.9335,10.9744,10.9335,10.9335,3170100.0
2007-03-23 09:30:00,16.0,16.02,15.96,15.99,663000.0,10.9266,10.9403,10.8993,10.9198,663000.0
2007-03-23 09:40:00,15.99,16.01,15.96,15.98,699000.0,10.9198,10.9335,10.8993,10.913,699000.0
2007-03-23 09:50:00,15.98,15.99,15.94,15.95,568800.0,10.913,10.9198,10.8856,10.8925,568800.0
2007-03-23 10:00:00,15.95,15.99,15.95,15.95,2061300.0,10.8925,10.9198,10.8925,10.8925,2061300.0
2007-03-23 10:10:00,15.95,15.99,15.95,15.98,691800.0,10.8925,10.9198,10.8925,10.913,691800.0
2007-03-23 10:20:00,15.98,15.98,15.92,15.93,809700.0,10.913,10.913,10.872,10.8788,809700.0
2007-03-23 10:30:00,15.94,15.96,15.93,15.95,584700.0,10.8856,10.8993,10.8788,10.8925,584700.0
2007-03-23 10:40:00,15.95,15.96,15.94,15.96,382500.0,10.8925,10.8993,10.8856,10.8993,382500.0
2007-03-23 10:50:00,15.96,15.99,15.96,15.98,387300.0,10.8993,10.9198,10.8993,10.913,387300.0
2007-03-23 11:00:00,15.98,15.98,15.96,15.97,382800.0,10.913,10.913,10.8993,10.9061,382800.0
2007-03-23 11:10:00,15.98,15.99,15.97,15.99,428100.0,10.913,10.9198,10.9061,10.9198,428100.0
2007-03-23 11:20:00,15.99,16.0,15.98,15.98,545400.0,10.9198,10.9266,10.913,10.913,545400.0
2007-03-23 11:30:00,15.98,16.0,15.97,15.98,536100.0,10.913,10.9266,10.9061,10.913,536100.0
2007-03-23 11:40:00,15.98,15.99,15.96,15.98,392100.0,10.913,10.9198,10.8993,10.913,392100.0
2007-03-23 11:50:00,15.98,16.0,15.98,15.99,588900.0,10.913,10.9266,10.913,10.9198,588900.0
2007-03-23 12:00:00,15.99,16.01,15.99,16.01,510000.0,10.9198,10.9335,10.9198,10.9335,510000.0
2007-03-23 12:10:00,16.01,16.02,15.99,16.0,384300.0,10.9335,10.9403,10.9198,10.9266,384300.0
2007-03-23 12:20:00,16.0,16.0,16.0,16.0,163500.0,10.9266,10.9266,10.9266,10.9266,163500.0
2007-03-23 12:30:00,16.0,16.01,15.99,15.99,412200.0,10.9266,10.9335,10.9198,10.9198,412200.0
2007-03-23 12:40:00,15.99,16.0,15.99,15.99,257400.0,10.9198,10.9266,10.9198,10.9198,257400.0
2007-03-23 12:50:00,15.99,16.01,15.98,16.01,321900.0,10.9198,10.9335,10.913,10.9335,321900.0
2007-03-23 13:00:00,16.01,16.05,16.01,16.04,772500.0,10.9335,10.9608,10.9335,10.9539,772500.0
2007-03-23 13:10:00,16.03,16.03,16.0,16.02,705900.0,10.9471,10.9471,10.9266,10.9403,705900.0
2007-03-23 13:20:00,16.02,16.02,16.0,16.01,540000.0,10.9403,10.9403,10.9266,10.9335,540000.0
2007-03-23 13:30:00,16.01,16.02,16.0,16.0,346200.0,10.9335,10.9403,10.9266,10.9266,346200.0
2007-03-23 13:40:00,16.0,16.01,16.0,16.0,331500.0,10.9266,10.9335,10.9266,10.9266,331500.0
2007-03-23 13:50:00,16.0,16.01,16.0,16.0,254100.0,10.9266,10.9335,10.9266,10.9266,254100.0
2007-03-23 14:00:00,16.0,16.0,15.98,15.99,334800.0,10.9266,10.9266,10.913,10.9198,334800.0
2007-03-23 14:10:00,15.99,16.0,15.96,15.96,464700.0,10.9198,10.9266,10.8993,10.8993,464700.0
2007-03-23 14:20:00,15.96,15.98,15.95,15.97,375600.0,10.8993,10.913,10.8925,10.9061,375600.0
2007-03-23 14:30:00,15.97,15.97,15.96,15.96,352500.0,10.9061,10.9061,10.8993,10.8993,352500.0
2007-03-23 14:40:00,15.97,15.98,15.96,15.97,430800.0,10.9061,10.913,10.8993,10.9061,430800.0
2007-03-23 14:50:00,15.97,15.98,15.96,15.96,705900.0,10.9061,10.913,10.8993,10.8993,705900.0
2007-03-23 15:00:00,15.96,15.96,15.95,15.95,504300.0,10.8993,10.8993,10.8925,10.8925,504300.0
2007-03-23 15:10:00,15.95,15.98,15.95,15.98,761400.0,10.8925,10.913,10.8925,10.913,761400.0
2007-03-23 15:20:00,15.98,16.0,15.97,15.99,976500.0,10.913,10.9266,10.9061,10.9198,976500.0
2007-03-23 15:30:00,15.99,15.99,15.96,15.97,491400.0,10.9198,10.9198,10.8993,10.9061,491400.0
2007-03-23 15:40:00,15.97,15.99,15.95,15.99,1306800.0,10.9061,10.9198,10.8925,10.9198,1306800.0
2007-03-23 15:50:00,15.99,15.99,15.96,15.97,1384800.0,10.9198,10.9198,10.8993,10.9061,1384800.0
2007-03-26 09:30:00,15.95,15.97,15.87,15.89,1150500.0,10.8925,10.9061,10.8378,10.8515,1150500.0
2007-03-26 09:40:00,15.89,15.9,15.87,15.88,1030500.0,10.8515,10.8583,10.8378,10.8447,1030500.0
2007-03-26 09:50:00,15.88,15.9,15.88,15.88,804000.0,10.8447,10.8583,10.8447,10.8447,804000.0
2007-03-26 10:00:00,15.88,15.88,15.76,15.76,3021300.0,10.8447,10.8447,10.7627,10.7627,3021300.0
2007-03-26 10:10:00,15.76,15.79,15.72,15.74,2391600.0,10.7627,10.7832,10.7354,10.7491,2391600.0
2007-03-26 10:20:00,15.74,15.77,15.72,15.75,1408500.0,10.7491,10.7696,10.7354,10.7559,1408500.0
2007-03-26 10:30:00,15.74,15.77,15.73,15.76,1236600.0,10.7491,10.7696,10.7422,10.7627,1236600.0
2007-03-26 10:40:00,15.76,15.79,15.74,15.78,882300.0,10.7627,10.7832,10.7491,10.7764,882300.0
2007-03-26 10:50:00,15.78,15.8,15.77,15.79,791100.0,10.7764,10.79,10.7696,10.7832,791100.0
2007-03-26 11:00:00,15.79,15.79,15.75,15.78,611400.0,10.7832,10.7832,10.7559,10.7764,611400.0
2007-03-26 11:10:00,15.78,15.8,15.76,15.8,493800.0,10.7764,10.79,10.7627,10.79,493800.0
2007-03-26 11:20:00,15.8,15.82,15.79,15.8,618000.0,10.79,10.8037,10.7832,10.79,618000.0
2007-03-26 11:30:00,15.8,15.81,15.79,15.8,512700.0,10.79,10.7969,10.7832,10.79,512700.0
2007-03-26 11:40:00,15.8,15.8,15.79,15.8,451800.0,10.79,10.79,10.7832,10.79,451800.0
2007-03-26 11:50:00,15.79,15.8,15.79,15.8,339600.0,10.7832,10.79,10.7832,10.79,339600.0
2007-03-26 12:00:00,15.8,15.82,15.79,15.82,615900.0,10.79,10.8037,10.7832,10.8037,615900.0
2007-03-26 12:10:00,15.81,15.82,15.8,15.8,530700.0,10.7969,10.8037,10.79,10.79,530700.0
2007-03-26 12:20:00,15.8,15.81,15.8,15.8,758400.0,10.79,10.7969,10.79,10.79,758400.0
2007-03-26 12:30:00,15.8,15.8,15.77,15.77,585900.0,10.79,10.79,10.7696,10.7696,585900.0
2007-03-26 12:40:00,15.78,15.8,15.77,15.79,708900.0,10.7764,10.79,10.7696,10.7832,708900.0
2007-03-26 12:50:00,15.79,15.79,15.78,15.78,565200.0,10.7832,10.7832,10.7764,10.7764,565200.0
2007-03-26 13:00:00,15.78,15.78,15.77,15.77,431100.0,10.7764,10.7764,10.7696,10.7696,431100.0
2007-03-26 13:10:00,15.77,15.78,15.77,15.78,469500.0,10.7696,10.7764,10.7696,10.7764,469500.0
2007-03-26 13:20:00,15.78,15.8,15.78,15.8,616500.0,10.7764,10.79,10.7764,10.79,616500.0
2007-03-26 13:30:00,15.8,15.85,15.8,15.84,739800.0,10.79,10.8242,10.79,10.8174,739800.0
2007-03-26 13:40:00,15.84,15.85,15.84,15.85,552600.0,10.8174,10.8242,10.8174,10.8242,552600.0
2007-03-26 13:50:00,15.85,15.87,15.85,15.87,1306200.0,10.8242,10.8378,10.8242,10.8378,1306200.0
2007-03-26 14:00:00,15.86,15.89,15.86,15.88,1227300.0,10.831,10.8515,10.831,10.8447,1227300.0
2007-03-26 14:10:00,15.89,15.89,15.87,15.88,766800.0,10.8515,10.8515,10.8378,10.8447,766800.0
2007-03-26 14:20:00,15.88,15.88,15.86,15.87,311700.0,10.8447,10.8447,10.831,10.8378,311700.0
2007-03-26 14:30:00,15.87,15.87,15.86,15.86,470400.0,10.8378,10.8378,10.831,10.831,470400.0
2007-03-26 14:40:00,15.86,15.87,15.86,15.87,479700.0,10.831,10.8378,10.831,10.8378,479700.0
2007-03-26 14:50:00,15.87,15.87,15.85,15.87,650700.0,10.8378,10.8378,10.8242,10.8378,650700.0
2007-03-26 15:00:00,15.87,15.87,15.86,15.86,557700.0,10.8378,10.8378,10.831,10.831,557700.0
2007-03-26 15:10:00,15.86,15.87,15.85,15.85,892800.0,10.831,10.8378,10.8242,10.8242,892800.0
2007-03-26 15:20:00,15.85,15.87,15.84,15.87,999900.0,10.8242,10.8378,10.8174,10.8378,999900.0
2007-03-26 15:30:00,15.87,15.9,15.87,15.89,1067400.0,10.8378,10.8583,10.8378,10.8515,1067400.0
2007-03-26 15:40:00,15.89,15.93,15.89,15.92,1498500.0,10.8515,10.8788,10.8515,10.872,1498500.0
2007-03-26 15:50:00,15.92,15.96,15.91,15.95,2722200.0,10.872,10.8993,10.8652,10.8925,2722200.0
2007-03-27 09:30:00,15.86,15.93,15.77,15.77,2133900.0,10.831,10.8788,10.7696,10.7696,2133900.0
2007-03-27 09:40:00,15.77,15.77,15.74,15.76,1452000.0,10.7696,10.7696,10.7491,10.7627,1452000.0
2007-03-27 09:50:00,15.76,15.77,15.74,15.74,763200.0,10.7627,10.7696,10.7491,10.7491,763200.0
2007-03-27 10:00:00,15.75,15.76,15.7,15.71,1993500.0,10.7559,10.7627,10.7217,10.7286,1993500.0
2007-03-27 10:10:00,15.71,15.71,15.69,15.7,1442400.0,10.7286,10.7286,10.7149,10.7217,1442400.0
2007-03-27 10:20:00,15.7,15.7,15.68,15.7,788400.0,10.7217,10.7217,10.7081,10.7217,788400.0
2007-03-27 10:30:00,15.69,15.72,15.68,15.71,1050000.0,10.7149,10.7354,10.7081,10.7286,1050000.0
2007-03-27 10:40:00,15.71,15.74,15.71,15.73,1167900.0,10.7286,10.7491,10.7286,10.7422,1167900.0
2007-03-27 10:50:00,15.73,15.76,15.73,15.76,1177200.0,10.7422,10.7627,10.7422,10.7627,1177200.0
2007-03-27 11:00:00,15.76,15.76,15.73,15.75,1305300.0,10.7627,10.7627,10.7422,10.7559,1305300.0
2007-03-27 11:10:00,15.75,15.76,15.74,15.75,528900.0,10.7559,10.7627,10.7491,10.7559,528900.0
2007-03-27 11:20:00,15.75,15.75,15.72,15.73,1301100.0,10.7559,10.7559,10.7354,10.7422,1301100.0
2007-03-27 11:30:00,15.73,15.8,15.71,15.73,1379700.0,10.7422,10.79,10.7286,10.7422,1379700.0
2007-03-27 11:40:00,15.74,15.76,15.73,15.75,687300.0,10.7491,10.7627,10.7422,10.7559,687300.0
2007-03-27 11:50:00,15.75,15.75,15.72,15.73,412800.0,10.7559,10.7559,10.7354,10.7422,412800.0
2007-03-27 12:00:00,15.72,15.77,15.72,15.77,802800.0,10.7354,10.7696,10.7354,10.7696,802800.0
2007-03-27 12:10:00,15.77,15.79,15.77,15.77,812100.0,10.7696,10.7832,10.7696,10.7696,812100.0
2007-03-27 12:20:00,15.77,15.79,15.76,15.77,614700.0,10.7696,10.7832,10.7627,10.7696,614700.0
2007-03-27 12:30:00,15.78,15.79,15.77,15.77,794100.0,10.7764,10.7832,10.7696,10.7696,794100.0
2007-03-27 12:40:00,15.77,15.77,15.76,15.77,229800.0,10.7696,10.7696,10.7627,10.7696,229800.0
2007-03-27 12:50:00,15.77,15.78,15.77,15.77,264600.0,10.7696,10.7764,10.7696,10.7696,264600.0
2007-03-27 13:00:00,15.78,15.8,15.77,15.8,356400.0,10.7764,10.79,10.7696,10.79,356400.0
2007-03-27 13:10:00,15.8,15.81,15.78,15.78,542700.0,10.79,10.7969,10.7764,10.7764,542700.0
2007-03-27 13:20:00,15.78,15.79,15.78,15.78,238200.0,10.7764,10.7832,10.7764,10.7764,238200.0
2007-03-27 13:30:00,15.78,15.78,15.76,15.76,264900.0,10.7764,10.7764,10.7627,10.7627,264900.0
2007-03-27 13:40:00,15.76,15.76,15.75,15.75,362400.0,10.7627,10.7627,10.7559,10.7559,362400.0
2007-03-27 13:50:00,15.75,15.78,15.75,15.75,447300.0,10.7559,10.7764,10.7559,10.7559,447300.0
2007-03-27 14:00:00,15.75,15.75,15.74,15.75,458700.0,10.7559,10.7559,10.7491,10.7559,458700.0
2007-03-27 14:10:00,15.75,15.78,15.75,15.78,511500.0,10.7559,10.7764,10.7559,10.7764,511500.0
2007-03-27 14:20:00,15.78,15.78,15.76,15.76,606900.0,10.7764,10.7764,10.7627,10.7627,606900.0
2007-03-27 14:30:00,15.76,15.78,15.75,15.77,232200.0,10.7627,10.7764,10.7559,10.7696,232200.0
2007-03-27 14:40:00,15.78,15.8,15.77,15.8,461400.0,10.7764,10.79,10.7696,10.79,461400.0
2007-03-27 14:50:00,15.79,15.81,15.79,15.81,540000.0,10.7832,10.7969,10.7832,10.7969,540000.0
2007-03-27 15:00:00,15.81,15.82,15.79,15.81,558900.0,10.7969,10.8037,10.7832,10.7969,558900.0
2007-03-27 15:10:00,15.81,15.82,15.79,15.8,709500.0,10.7969,10.8037,10.7832,10.79,709500.0
2007-03-27 15:20:00,15.8,15.82,15.79,15.82,606000.0,10.79,10.8037,10.7832,10.8037,606000.0
2007-03-27 15:30:00,15.82,15.84,15.81,15.81,726600.0,10.8037,10.8174,10.7969,10.7969,726600.0
2007-03-27 15:40:00,15.81,15.83,15.81,15.83,832500.0,10.7969,10.8105,10.7969,10.8105,832500.0
2007-03-27 15:50:00,15.83,15.83,15.81,15.81,1243200.0,10.8105,10.8105,10.7969,10.7969,1243200.0
2007-03-28 09:30:00,15.72,15.73,15.64,15.66,2532300.0,10.7354,10.7422,10.6808,10.6944,2532300.0
2007-03-28 09:40:00,15.66,15.67,15.57,15.63,3078900.0,10.6944,10.7013,10.633,10.6739,3078900.0
2007-03-28 09:50:00,15.63,15.64,15.6,15.6,1320300.0,10.6739,10.6808,10.6535,10.6535,1320300.0
2007-03-28 10:00:00,15.6,15.67,15.6,15.65,1157100.0,10.6535,10.7013,10.6535,10.6876,1157100.0
2007-03-28 10:10:00,15.65,15.66,15.62,15.62,1325700.0,10.6876,10.6944,10.6671,10.6671,1325700.0
2007-03-28 10:20:00,15.62,15.62,15.6,15.61,742500.0,10.6671,10.6671,10.6535,10.6603,742500.0
2007-03-28 10:30:00,15.61,15.62,15.51,15.52,3273300.0,10.6603,10.6671,10.592,10.5988,3273300.0
2007-03-28 10:40:00,15.52,15.53,15.5,15.5,1969800.0,10.5988,10.6057,10.5852,10.5852,1969800.0
2007-03-28 10:50:00,15.5,15.6,15.49,15.59,1811400.0,10.5852,10.6535,10.5783,10.6466,1811400.0
2007-03-28 11:00:00,15.59,15.61,15.57,15.57,1667700.0,10.6466,10.6603,10.633,10.633,1667700.0
2007-03-28 11:10:00,15.57,15.59,15.55,15.55,1187100.0,10.633,10.6466,10.6193,10.6193,1187100.0
2007-03-28 11:20:00,15.55,15.55,15.52,15.55,1692900.0,10.6193,10.6193,10.5988,10.6193,1692900.0
2007-03-28 11:30:00,15.55,15.56,15.54,15.55,1092300.0,10.6193,10.6261,10.6125,10.6193,1092300.0
2007-03-28 11:40:00,15.55,15.56,15.54,15.55,511800.0,10.6193,10.6261,10.6125,10.6193,511800.0
2007-03-28 11:50:00,15.55,15.56,15.54,15.54,565200.0,10.6193,10.6261,10.6125,10.6125,565200.0
2007-03-28 12:00:00,15.55,15.58,15.54,15.57,1293600.0,10.6193,10.6398,10.6125,10.633,1293600.0
2007-03-28 12:10:00,15.57,15.6,15.56,15.6,1047000.0,10.633,10.6535,10.6261,10.6535,1047000.0
2007-03-28 12:20:00,15.6,15.63,15.6,15.62,1626900.0,10.6535,10.6739,10.6535,10.6671,1626900.0
2007-03-28 12:30:00,15.62,15.62,15.6,15.61,1227000.0,10.6671,10.6671,10.6535,10.6603,1227000.0
2007-03-28 12:40:00,15.62,15.62,15.59,15.6,514500.0,10.6671,10.6671,10.6466,10.6535,514500.0
2007-03-28 12:50:00,15.6,15.6,15.56,15.59,1560300.0,10.6535,10.6535,10.6261,10.6466,1560300.0
2007-03-28 13:00:00,15.59,15.6,15.57,15.59,766500.0,10.6466,10.6535,10.633,10.6466,766500.0
2007-03-28 13:10:00,15.58,15.59,15.57,15.58,538200.0,10.6398,10.6466,10.633,10.6398,538200.0
2007-03-28 13:20:00,15.58,15.59,15.58,15.58,400800.0,10.6398,10.6466,10.6398,10.6398,400800.0
2007-03-28 13:30:00,15.58,15.6,15.58,15.59,967500.0,10.6398,10.6535,10.6398,10.6466,967500.0
2007-03-28 13:40:00,15.59,15.6,15.58,15.59,628800.0,10.6466,10.6535,10.6398,10.6466,628800.0
2007-03-28 13:50:00,15.59,15.59,15.56,15.57,789300.0,10.6466,10.6466,10.6261,10.633,789300.0
2007-03-28 14:00:00,15.57,15.58,15.55,15.55,569400.0,10.633,10.6398,10.6193,10.6193,569400.0
2007-03-28 14:10:00,15.55,15.57,15.53,15.54,1323600.0,10.6193,10.633,10.6057,10.6125,1323600.0
2007-03-28 14:20:00,15.54,15.54,15.53,15.54,865500.0,10.6125,10.6125,10.6057,10.6125,865500.0
2007-03-28 14:30:00,15.54,15.54,15.53,15.54,654900.0,10.6125,10.6125,10.6057,10.6125,654900.0
2007-03-28 14:40:00,15.54,15.55,15.53,15.53,788400.0,10.6125,10.6193,10.6057,10.6057,788400.0
2007-03-28 14:50:00,15.53,15.54,15.51,15.52,1485600.0,10.6057,10.6125,10.592,10.5988,1485600.0
2007-03-28 15:00:00,15.52,15.54,15.52,15.54,918300.0,10.5988,10.6125,10.5988,10.6125,918300.0
2007-03-28 15:10:00,15.54,15.55,15.52,15.52,708900.0,10.6125,10.6193,10.5988,10.5988,708900.0
2007-03-28 15:20:00,15.52,15.55,15.52,15.55,1201500.0,10.5988,10.6193,10.5988,10.6193,1201500.0
2007-03-28 15:30:00,15.55,15.55,15.53,15.55,1311600.0,10.6193,10.6193,10.6057,10.6193,1311600.0
2007-03-28 15:40:00,15.55,15.56,15.53,15.53,1557000.0,10.6193,10.6261,10.6057,10.6057,1557000.0
2007-03-28 15:50:00,15.53,15.54,15.52,15.53,1814400.0,10.6057,10.6125,10.5988,10.6057,1814400.0
2007-03-29 09:30:00,15.64,15.68,15.59,15.59,1551300.0,10.6808,10.7081,10.6466,10.6466,1551300.0
2007-03-29 09:40:00,15.59,15.64,15.58,15.59,1143000.0,10.6466,10.6808,10.6398,10.6466,1143000.0
2007-03-29 09:50:00,15.59,15.62,15.58,15.61,1448400.0,10.6466,10.6671,10.6398,10.6603,1448400.0
2007-03-29 10:00:00,15.6,15.61,15.59,15.6,835800.0,10.6535,10.6603,10.6466,10.6535,835800.0
2007-03-29 10:10:00,15.6,15.6,15.57,15.59,1035900.0,10.6535,10.6535,10.633,10.6466,1035900.0
2007-03-29 10:20:00,15.59,15.61,15.59,15.61,548400.0,10.6466,10.6603,10.6466,10.6603,548400.0
2007-03-29 10:30:00,15.61,15.62,15.6,15.62,293100.0,10.6603,10.6671,10.6535,10.6671,293100.0
2007-03-29 10:40:00,15.62,15.62,15.58,15.58,987900.0,10.6671,10.6671,10.6398,10.6398,987900.0
2007-03-29 10:50:00,15.58,15.59,15.57,15.57,966900.0,10.6398,10.6466,10.633,10.633,966900.0
2007-03-29 11:00:00,15.57,15.59,15.57,15.58,493200.0,10.633,10.6466,10.633,10.6398,493200.0
2007-03-29 11:10:00,15.58,15.6,15.55,15.58,1677300.0,10.6398,10.6535,10.6193,10.6398,1677300.0
2007-03-29 11:20:00,15.58,15.59,15.57,15.58,385800.0,10.6398,10.6466,10.633,10.6398,385800.0
2007-03-29 11:30:00,15.58,15.59,15.57,15.57,561600.0,10.6398,10.6466,10.633,10.633,561600.0
2007-03-29 11:40:00,15.58,15.58,15.55,15.56,561600.0,10.6398,10.6398,10.6193,10.6261,561600.0
2007-03-29 11:50:00,15.56,15.56,15.5,15.5,1221300.0,10.6261,10.6261,10.5852,10.5852,1221300.0
2007-03-29 12:00:00,15.5,15.53,15.49,15.5,1336200.0,10.5852,10.6057,10.5783,10.5852,1336200.0
2007-03-29 12:10:00,15.5,15.5,15.48,15.49,725700.0,10.5852,10.5852,10.5715,10.5783,725700.0
2007-03-29 12:20:00,15.49,15.52,15.48,15.49,653100.0,10.5783,10.5988,10.5715,10.5783,653100.0
2007-03-29 12:30:00,15.5,15.5,15.45,15.46,859800.0,10.5852,10.5852,10.551,10.5579,859800.0
2007-03-29 12:40:00,15.45,15.53,15.45,15.53,831000.0,10.551,10.6057,10.551,10.6057,831000.0
2007-03-29 12:50:00,15.53,15.57,15.52,15.53,1034100.0,10.6057,10.633,10.5988,10.6057,1034100.0
2007-03-29 13:00:00,15.53,15.56,15.51,15.55,891900.0,10.6057,10.6261,10.592,10.6193,891900.0
2007-03-29 13:10:00,15.55,15.56,15.53,15.53,1016400.0,10.6193,10.6261,10.6057,10.6057,1016400.0
2007-03-29 13:20:00,15.53,15.54,15.51,15.54,884100.0,10.6057,10.6125,10.592,10.6125,884100.0
2007-03-29 13:30:00,15.54,15.58,15.53,15.57,1025400.0,10.6125,10.6398,10.6057,10.633,1025400.0
2007-03-29 13:40:00,15.57,15.58,15.56,15.57,1128600.0,10.633,10.6398,10.6261,10.633,1128600.0
2007-03-29 13:50:00,15.57,15.57,15.54,15.55,711300.0,10.633,10.633,10.6125,10.6193,711300.0
2007-03-29 14:00:00,15.55,15.55,15.51,15.52,1042800.0,10.6193,10.6193,10.592,10.5988,1042800.0
2007-03-29 14:10:00,15.52,15.53,15.49,15.5,708000.0,10.5988,10.6057,10.5783,10.5852,708000.0
2007-03-29 14:20:00,15.51,15.53,15.5,15.53,611400.0,10.592,10.6057,10.5852,10.6057,611400.0
2007-03-29 14:30:00,15.53,15.53,15.46,15.49,1458000.0,10.6057,10.6057,10.5579,10.5783,1458000.0
2007-03-29 14:40:00,15.49,15.52,15.49,15.5,869400.0,10.5783,10.5988,10.5783,10.5852,869400.0
2007-03-29 14:50:00,15.5,15.52,15.5,15.52,465000.0,10.5852,10.5988,10.5852,10.5988,465000.0
2007-03-29 15:00:00,15.52,15.53,15.51,15.51,571500.0,10.5988,10.6057,10.592,10.592,571500.0
2007-03-29 15:10:00,15.51,15.55,15.5,15.54,872400.0,10.592,10.6193,10.5852,10.6125,872400.0
2007-03-29 15:20:00,15.54,15.56,15.54,15.55,365100.0,10.6125,10.6261,10.6125,10.6193,365100.0
2007-03-29 15:30:00,15.55,15.56,15.53,15.54,790800.0,10.6193,10.6261,10.6057,10.6125,790800.0
2007-03-29 15:40:00,15.54,15.57,15.54,15.57,1636500.0,10.6125,10.633,10.6125,10.633,1636500.0
2007-03-29 15:50:00,15.57,15.58,15.55,15.57,1277700.0,10.633,10.6398,10.6193,10.633,1277700.0
2007-03-30 09:30:00,15.62,15.62,15.55,15.6,1072800.0,10.6671,10.6671,10.6193,10.6535,1072800.0
2007-03-30 09:40:00,15.6,15.67,15.59,15.66,1543500.0,10.6535,10.7013,10.6466,10.6944,1543500.0
2007-03-30 09:50:00,15.66,15.67,15.63,15.65,1019400.0,10.6944,10.7013,10.6739,10.6876,1019400.0
2007-03-30 10:00:00,15.66,15.67,15.63,15.65,1343700.0,10.6944,10.7013,10.6739,10.6876,1343700.0
2007-03-30 10:10:00,15.65,15.66,15.65,15.65,842700.0,10.6876,10.6944,10.6876,10.6876,842700.0
2007-03-30 10:20:00,15.65,15.67,15.64,15.67,1185000.0,10.6876,10.7013,10.6808,10.7013,1185000.0
2007-03-30 10:30:00,15.67,15.67,15.64,15.65,700200.0,10.7013,10.7013,10.6808,10.6876,700200.0
2007-03-30 10:40:00,15.65,15.67,15.64,15.65,1596000.0,10.6876,10.7013,10.6808,10.6876,1596000.0
2007-03-30 10:50:00,15.65,15.65,15.62,15.63,1174800.0,10.6876,10.6876,10.6671,10.6739,1174800.0
2007-03-30 11:00:00,15.63,15.67,15.63,15.67,1191900.0,10.6739,10.7013,10.6739,10.7013,1191900.0
2007-03-30 11:10:00,15.67,15.67,15.64,15.65,1061400.0,10.7013,10.7013,10.6808,10.6876,1061400.0
2007-03-30 11:20:00,15.64,15.66,15.63,15.63,2378400.0,10.6808,10.6944,10.6739,10.6739,2378400.0
2007-03-30 11:30:00,15.63,15.66,15.62,15.63,1307400.0,10.6739,10.6944,10.6671,10.6739,1307400.0
2007-03-30 11:40:00,15.63,15.64,15.55,15.57,3856500.0,10.6739,10.6808,10.6193,10.633,3856500.0
2007-03-30 11:50:00,15.57,15.66,15.57,15.65,2132100.0,10.633,10.6944,10.633,10.6876,2132100.0
2007-03-30 12:00:00,15.65,15.66,15.61,15.65,1760100.0,10.6876,10.6944,10.6603,10.6876,1760100.0
2007-03-30 12:10:00,15.65,15.66,15.6,15.63,468000.0,10.6876,10.6944,10.6535,10.6739,468000.0
2007-03-30 12:20:00,15.63,15.65,15.62,15.64,484200.0,10.6739,10.6876,10.6671,10.6808,484200.0
2007-03-30 12:30:00,15.64,15.7,15.64,15.69,945600.0,10.6808,10.7217,10.6808,10.7149,945600.0
2007-03-30 12:40:00,15.69,15.69,15.65,15.66,532800.0,10.7149,10.7149,10.6876,10.6944,532800.0
2007-03-30 12:50:00,15.66,15.66,15.64,15.64,588000.0,10.6944,10.6944,10.6808,10.6808,588000.0
2007-03-30 13:00:00,15.64,15.68,15.64,15.66,529200.0,10.6808,10.7081,10.6808,10.6944,529200.0
2007-03-30 13:10:00,15.66,15.67,15.65,15.66,404700.0,10.6944,10.7013,10.6876,10.6944,404700.0
2007-03-30 13:20:00,15.66,15.66,15.65,15.66,316200.0,10.6944,10.6944,10.6876,10.6944,316200.0
2007-03-30 13:30:00,15.66,15.67,15.64,15.64,615900.0,10.6944,10.7013,10.6808,10.6808,615900.0
2007-03-30 13:40:00,15.64,15.66,15.61,15.62,627000.0,10.6808,10.6944,10.6603,10.6671,627000.0
2007-03-30 13:50:00,15.61,15.63,15.6,15.62,859800.0,10.6603,10.6739,10.6535,10.6671,859800.0
2007-03-30 14:00:00,15.62,15.63,15.61,15.62,990000.0,10.6671,10.6739,10.6603,10.6671,990000.0
2007-03-30 14:10:00,15.62,15.65,15.62,15.64,515400.0,10.6671,10.6876,10.6671,10.6808,515400.0
2007-03-30 14:20:00,15.64,15.65,15.63,15.64,653700.0,10.6808,10.6876,10.6739,10.6808,653700.0
2007-03-30 14:30:00,15.65,15.68,15.65,15.67,609000.0,10.6876,10.7081,10.6876,10.7013,609000.0
2007-03-30 14:40:00,15.67,15.68,15.65,15.68,540000.0,10.7013,10.7081,10.6876,10.7081,540000.0
2007-03-30 14:50:00,15.67,15.68,15.65,15.66,618300.0,10.7013,10.7081,10.6876,10.6944,618300.0
2007-03-30 15:00:00,15.66,15.67,15.65,15.65,482400.0,10.6944,10.7013,10.6876,10.6876,482400.0
2007-03-30 15:10:00,15.65,15.66,15.64,15.65,582300.0,10.6876,10.6944,10.6808,10.6876,582300.0
2007-03-30 15:20:00,15.65,15.66,15.65,15.65,642300.0,10.6876,10.6944,10.6876,10.6876,642300.0
2007-03-30 15:30:00,15.65,15.65,15.63,15.63,868200.0,10.6876,10.6876,10.6739,10.6739,868200.0
2007-03-30 15:40:00,15.64,15.66,15.63,15.66,1187700.0,10.6808,10.6944,10.6739,10.6944,1187700.0
2007-03-30 15:50:00,15.66,15.66,15.62,15.64,2417400.0,10.6944,10.6944,10.6671,10.6808,2417400.0
2007-04-02 09:30:00,15.69,15.7,15.62,15.66,1260000.0,10.7149,10.7217,10.6671,10.6944,1260000.0
2007-04-02 09:40:00,15.66,15.7,15.65,15.68,1220700.0,10.6944,10.7217,10.6876,10.7081,1220700.0
2007-04-02 09:50:00,15.68,15.72,15.67,15.72,969600.0,10.7081,10.7354,10.7013,10.7354,969600.0
2007-04-02 10:00:00,15.72,15.72,15.65,15.67,1718100.0,10.7354,10.7354,10.6876,10.7013,1718100.0
2007-04-02 10:10:00,15.67,15.7,15.65,15.66,1229100.0,10.7013,10.7217,10.6876,10.6944,1229100.0
2007-04-02 10:20:00,15.66,15.69,15.66,15.68,1289700.0,10.6944,10.7149,10.6944,10.7081,1289700.0
2007-04-02 10:30:00,15.68,15.71,15.68,15.7,1257000.0,10.7081,10.7286,10.7081,10.7217,1257000.0
2007-04-02 10:40:00,15.7,15.72,15.7,15.71,830400.0,10.7217,10.7354,10.7217,10.7286,830400.0
2007-04-02 10:50:00,15.71,15.73,15.71,15.72,2199900.0,10.7286,10.7422,10.7286,10.7354,2199900.0
2007-04-02 11:00:00,15.72,15.73,15.71,15.73,1214100.0,10.7354,10.7422,10.7286,10.7422,1214100.0
2007-04-02 11:10:00,15.73,15.73,15.72,15.72,469200.0,10.7422,10.7422,10.7354,10.7354,469200.0
2007-04-02 11:20:00,15.72,15.72,15.7,15.7,930000.0,10.7354,10.7354,10.7217,10.7217,930000.0
2007-04-02 11:30:00,15.7,15.72,15.7,15.72,390900.0,10.7217,10.7354,10.7217,10.7354,390900.0
2007-04-02 11:40:00,15.72,15.72,15.69,15.71,630600.0,10.7354,10.7354,10.7149,10.7286,630600.0
2007-04-02 11:50:00,15.71,15.73,15.7,15.73,438300.0,10.7286,10.7422,10.7217,10.7422,438300.0
2007-04-02 12:00:00,15.73,15.74,15.73,15.73,948900.0,10.7422,10.7491,10.7422,10.7422,948900.0
2007-04-02 12:10:00,15.73,15.75,15.73,15.74,489900.0,10.7422,10.7559,10.7422,10.7491,489900.0
2007-04-02 12:20:00,15.74,15.75,15.73,15.73,343500.0,10.7491,10.7559,10.7422,10.7422,343500.0
2007-04-02 12:30:00,15.73,15.74,15.72,15.73,447000.0,10.7422,10.7491,10.7354,10.7422,447000.0
2007-04-02 12:40:00,15.73,15.75,15.73,15.74,476100.0,10.7422,10.7559,10.7422,10.7491,476100.0
2007-04-02 12:50:00,15.74,15.75,15.72,15.73,683100.0,10.7491,10.7559,10.7354,10.7422,683100.0
2007-04-02 13:00:00,15.72,15.75,15.72,15.73,378600.0,10.7354,10.7559,10.7354,10.7422,378600.0
2007-04-02 13:10:00,15.73,15.74,15.72,15.73,373500.0,10.7422,10.7491,10.7354,10.7422,373500.0
2007-04-02 13:20:00,15.73,15.75,15.73,15.75,365700.0,10.7422,10.7559,10.7422,10.7559,365700.0
2007-04-02 13:30:00,15.75,15.75,15.74,15.74,378600.0,10.7559,10.7559,10.7491,10.7491,378600.0
2007-04-02 13:40:00,15.74,15.76,15.74,15.76,384900.0,10.7491,10.7627,10.7491,10.7627,384900.0
2007-04-02 13:50:00,15.76,15.77,15.76,15.76,567300.0,10.7627,10.7696,10.7627,10.7627,567300.0
2007-04-02 14:00:00,15.76,15.77,15.71,15.72,773700.0,10.7627,10.7696,10.7286,10.7354,773700.0
2007-04-02 14:10:00,15.72,15.78,15.72,15.77,742800.0,10.7354,10.7764,10.7354,10.7696,742800.0
2007-04-02 14:20:00,15.77,15.81,15.77,15.79,947700.0,10.7696,10.7969,10.7696,10.7832,947700.0
2007-04-02 14:30:00,15.78,15.79,15.77,15.78,428400.0,10.7764,10.7832,10.7696,10.7764,428400.0
2007-04-02 14:40:00,15.78,15.78,15.77,15.78,570900.0,10.7764,10.7764,10.7696,10.7764,570900.0
2007-04-02 14:50:00,15.78,15.8,15.78,15.8,1013700.0,10.7764,10.79,10.7764,10.79,1013700.0
2007-04-02 15:00:00,15.8,15.83,15.8,15.81,1277700.0,10.79,10.8105,10.79,10.7969,1277700.0
2007-04-02 15:10:00,15.82,15.84,15.81,15.83,1015200.0,10.8037,10.8174,10.7969,10.8105,1015200.0
2007-04-02 15:20:00,15.83,15.83,15.81,15.81,851100.0,10.8105,10.8105,10.7969,10.7969,851100.0
2007-04-02 15:30:00,15.81,15.83,15.81,15.81,908400.0,10.7969,10.8105,10.7969,10.7969,908400.0
2007-04-02 15:40:00,15.81,15.82,15.8,15.81,1069500.0,10.7969,10.8037,10.79,10.7969,1069500.0
2007-04-02 15:50:00,15.81,15.82,15.79,15.8,1634100.0,10.7969,10.8037,10.7832,10.79,1634100.0
2007-04-03 09:30:00,15.84,15.94,15.82,15.94,2234700.0,10.8174,10.8856,10.8037,10.8856,2234700.0
2007-04-03 09:40:00,15.94,15.98,15.93,15.97,2187600.0,10.8856,10.913,10.8788,10.9061,2187600.0
2007-04-03 09:50:00,15.97,15.98,15.96,15.97,2012700.0,10.9061,10.913,10.8993,10.9061,2012700.0
2007-04-03 10:00:00,15.97,16.08,15.97,16.08,3756300.0,10.9061,10.9813,10.9061,10.9813,3756300.0
2007-04-03 10:10:00,16.08,16.08,16.04,16.05,1697100.0,10.9813,10.9813,10.9539,10.9608,1697100.0
2007-04-03 10:20:00,16.05,16.07,16.05,16.06,1589400.0,10.9608,10.9744,10.9608,10.9676,1589400.0
2007-04-03 10:30:00,16.06,16.06,16.03,16.06,1164600.0,10.9676,10.9676,10.9471,10.9676,1164600.0
2007-04-03 10:40:00,16.05,16.1,16.05,16.06,1710300.0,10.9608,10.9949,10.9608,10.9676,1710300.0
2007-04-03 10:50:00,16.06,16.06,16.03,16.04,741900.0,10.9676,10.9676,10.9471,10.9539,741900.0
2007-04-03 11:00:00,16.04,16.07,16.04,16.06,871500.0,10.9539,10.9744,10.9539,10.9676,871500.0
2007-04-03 11:10:00,16.06,16.06,16.05,16.05,717600.0,10.9676,10.9676,10.9608,10.9608,717600.0
2007-04-03 11:20:00,16.05,16.06,16.04,16.04,594600.0,10.9608,10.9676,10.9539,10.9539,594600.0
2007-04-03 11:30:00,16.04,16.06,16.04,16.06,806100.0,10.9539,10.9676,10.9539,10.9676,806100.0
2007-04-03 11:40:00,16.06,16.08,16.05,16.08,498000.0,10.9676,10.9813,10.9608,10.9813,498000.0
2007-04-03 11:50:00,16.08,16.1,16.06,16.07,1964100.0,10.9813,10.9949,10.9676,10.9744,1964100.0
2007-04-03 12:00:00,16.07,16.07,16.05,16.06,883800.0,10.9744,10.9744,10.9608,10.9676,883800.0
2007-04-03 12:10:00,16.06,16.08,16.05,16.07,1326600.0,10.9676,10.9813,10.9608,10.9744,1326600.0
2007-04-03 12:20:00,16.07,16.08,16.06,16.08,543300.0,10.9744,10.9813,10.9676,10.9813,543300.0
2007-04-03 12:30:00,16.08,16.1,16.08,16.09,1212000.0,10.9813,10.9949,10.9813,10.9881,1212000.0
2007-04-03 12:40:00,16.09,16.09,16.08,16.09,408300.0,10.9881,10.9881,10.9813,10.9881,408300.0
2007-04-03 12:50:00,16.09,16.09,16.08,16.08,494400.0,10.9881,10.9881,10.9813,10.9813,494400.0
2007-04-03 13:00:00,16.08,16.09,16.08,16.09,619800.0,10.9813,10.9881,10.9813,10.9881,619800.0
2007-04-03 13:10:00,16.09,16.09,16.08,16.09,316500.0,10.9881,10.9881,10.9813,10.9881,316500.0
2007-04-03 13:20:00,16.09,16.09,16.08,16.09,1097700.0,10.9881,10.9881,10.9813,10.9881,1097700.0
2007-04-03 13:30:00,16.09,16.09,16.08,16.09,745200.0,10.9881,10.9881,10.9813,10.9881,745200.0
2007-04-03 13:40:00,16.09,16.1,16.08,16.09,2187600.0,10.9881,10.9949,10.9813,10.9881,2187600.0
2007-04-03 13:50:00,16.09,16.09,16.07,16.09,1618500.0,10.9881,10.9881,10.9744,10.9881,1618500.0
2007-04-03 14:00:00,16.09,16.09,16.08,16.09,1169400.0,10.9881,10.9881,10.9813,10.9881,1169400.0
2007-04-03 14:10:00,16.09,16.09,16.07,16.09,1512600.0,10.9881,10.9881,10.9744,10.9881,1512600.0
2007-04-03 14:20:00,16.09,16.09,16.08,16.09,1164000.0,10.9881,10.9881,10.9813,10.9881,1164000.0
2007-04-03 14:30:00,16.09,16.09,16.07,16.07,637200.0,10.9881,10.9881,10.9744,10.9744,637200.0
2007-04-03 14:40:00,16.07,16.09,16.07,16.07,1023600.0,10.9744,10.9881,10.9744,10.9744,1023600.0
2007-04-03 14:50:00,16.08,16.08,16.07,16.07,417600.0,10.9813,10.9813,10.9744,10.9744,417600.0
2007-04-03 15:00:00,16.07,16.09,16.07,16.08,637500.0,10.9744,10.9881,10.9744,10.9813,637500.0
2007-04-03 15:10:00,16.09,16.09,16.06,16.06,896700.0,10.9881,10.9881,10.9676,10.9676,896700.0
2007-04-03 15:20:00,16.06,16.07,16.06,16.06,669900.0,10.9676,10.9744,10.9676,10.9676,669900.0
2007-04-03 15:30:00,16.06,16.08,16.06,16.07,1221600.0,10.9676,10.9813,10.9676,10.9744,1221600.0
2007-04-03 15:40:00,16.07,16.09,16.06,16.06,1770300.0,10.9744,10.9881,10.9676,10.9676,1770300.0
2007-04-03 15:50:00,16.06,16.06,16.02,16.03,2777700.0,10.9676,10.9676,10.9403,10.9471,2777700.0
2007-04-04 09:30:00,16.0,16.03,15.97,16.0,1835100.0,10.9266,10.9471,10.9061,10.9266,1835100.0
2007-04-04 09:40:00,16.0,16.02,15.97,15.99,1115400.0,10.9266,10.9403,10.9061,10.9198,1115400.0
2007-04-04 09:50:00,15.99,16.03,15.98,16.03,742800.0,10.9198,10.9471,10.913,10.9471,742800.0
2007-04-04 10:00:00,16.03,16.03,16.0,16.01,1737600.0,10.9471,10.9471,10.9266,10.9335,1737600.0
2007-04-04 10:10:00,16.01,16.03,16.01,16.02,919800.0,10.9335,10.9471,10.9335,10.9403,919800.0
2007-04-04 10:20:00,16.02,16.04,16.01,16.04,615000.0,10.9403,10.9539,10.9335,10.9539,615000.0
2007-04-04 10:30:00,16.04,16.05,16.0,16.0,2455800.0,10.9539,10.9608,10.9266,10.9266,2455800.0
2007-04-04 10:40:00,16.0,16.01,15.99,16.0,1043700.0,10.9266,10.9335,10.9198,10.9266,1043700.0
2007-04-04 10:50:00,16.0,16.02,16.0,16.01,573600.0,10.9266,10.9403,10.9266,10.9335,573600.0
2007-04-04 11:00:00,16.01,16.05,16.01,16.05,963600.0,10.9335,10.9608,10.9335,10.9608,963600.0
2007-04-04 11:10:00,16.05,16.06,16.03,16.06,701100.0,10.9608,10.9676,10.9471,10.9676,701100.0
2007-04-04 11:20:00,16.06,16.06,16.06,16.06,285600.0,10.9676,10.9676,10.9676,10.9676,285600.0
2007-04-04 11:30:00,16.06,16.06,16.04,16.06,403200.0,10.9676,10.9676,10.9539,10.9676,403200.0
2007-04-04 11:40:00,16.06,16.08,16.02,16.07,642900.0,10.9676,10.9813,10.9403,10.9744,642900.0
2007-04-04 11:50:00,16.07,16.08,16.06,16.07,487500.0,10.9744,10.9813,10.9676,10.9744,487500.0
2007-04-04 12:00:00,16.07,16.11,16.02,16.1,891300.0,10.9744,11.0017,10.9403,10.9949,891300.0
2007-04-04 12:10:00,16.1,16.1,16.09,16.09,1027800.0,10.9949,10.9949,10.9881,10.9881,1027800.0
2007-04-04 12:20:00,16.09,16.1,16.09,16.09,303600.0,10.9881,10.9949,10.9881,10.9881,303600.0
2007-04-04 12:30:00,16.09,16.09,16.07,16.07,406800.0,10.9881,10.9881,10.9744,10.9744,406800.0
2007-04-04 12:40:00,16.07,16.07,16.06,16.07,345900.0,10.9744,10.9744,10.9676,10.9744,345900.0
2007-04-04 12:50:00,16.07,16.07,16.06,16.07,399900.0,10.9744,10.9744,10.9676,10.9744,399900.0
2007-04-04 13:00:00,16.07,16.07,16.0,16.02,1147500.0,10.9744,10.9744,10.9266,10.9403,1147500.0
2007-04-04 13:10:00,16.02,16.03,16.02,16.03,411000.0,10.9403,10.9471,10.9403,10.9471,411000.0
2007-04-04 13:20:00,16.03,16.06,16.03,16.06,462600.0,10.9471,10.9676,10.9471,10.9676,462600.0
2007-04-04 13:30:00,16.05,16.06,16.02,16.02,483000.0,10.9608,10.9676,10.9403,10.9403,483000.0
2007-04-04 13:40:00,16.02,16.03,16.01,16.01,609000.0,10.9403,10.9471,10.9335,10.9335,609000.0
2007-04-04 13:50:00,16.01,16.04,16.01,16.03,400500.0,10.9335,10.9539,10.9335,10.9471,400500.0
2007-04-04 14:00:00,16.03,16.03,16.0,16.01,364200.0,10.9471,10.9471,10.9266,10.9335,364200.0
2007-04-04 14:10:00,16.01,16.02,16.01,16.02,436800.0,10.9335,10.9403,10.9335,10.9403,436800.0
2007-04-04 14:20:00,16.02,16.02,15.99,15.99,946500.0,10.9403,10.9403,10.9198,10.9198,946500.0
2007-04-04 14:30:00,15.99,16.0,15.99,15.99,647100.0,10.9198,10.9266,10.9198,10.9198,647100.0
2007-04-04 14:40:00,15.99,16.0,15.97,15.97,851400.0,10.9198,10.9266,10.9061,10.9061,851400.0
2007-04-04 14:50:00,15.97,15.98,15.97,15.97,618900.0,10.9061,10.913,10.9061,10.9061,618900.0
2007-04-04 15:00:00,15.97,16.0,15.97,16.0,1048800.0,10.9061,10.9266,10.9061,10.9266,1048800.0
2007-04-04 15:10:00,16.0,16.01,15.99,16.0,974100.0,10.9266,10.9335,10.9198,10.9266,974100.0
2007-04-04 15:20:00,16.0,16.0,15.99,16.0,621900.0,10.9266,10.9266,10.9198,10.9266,621900.0
2007-04-04 15:30:00,16.0,16.01,15.99,16.01,850800.0,10.9266,10.9335,10.9198,10.9335,850800.0
2007-04-04 15:40:00,16.01,16.02,16.01,16.02,1015200.0,10.9335,10.9403,10.9335,10.9403,1015200.0
2007-04-04 15:50:00,16.01,16.02,16.01,16.02,1116000.0,10.9335,10.9403,10.9335,10.9403,1116000.0
2007-04-05 09:30:00,15.96,16.05,15.95,16.04,1223100.0,10.8993,10.9608,10.8925,10.9539,1223100.0
2007-04-05 09:40:00,16.04,16.06,16.04,16.05,916500.0,10.9539,10.9676,10.9539,10.9608,916500.0
2007-04-05 09:50:00,16.06,16.06,16.01,16.03,931200.0,10.9676,10.9676,10.9335,10.9471,931200.0
2007-04-05 10:00:00,16.03,16.05,16.0,16.04,849900.0,10.9471,10.9608,10.9266,10.9539,849900.0
2007-04-05 10:10:00,16.04,16.06,16.04,16.06,488100.0,10.9539,10.9676,10.9539,10.9676,488100.0
2007-04-05 10:20:00,16.06,16.06,16.04,16.04,577500.0,10.9676,10.9676,10.9539,10.9539,577500.0
2007-04-05 10:30:00,16.04,16.06,16.04,16.04,523800.0,10.9539,10.9676,10.9539,10.9539,523800.0
2007-04-05 10:40:00,16.04,16.05,16.03,16.04,438000.0,10.9539,10.9608,10.9471,10.9539,438000.0
2007-04-05 10:50:00,16.04,16.05,16.03,16.03,707100.0,10.9539,10.9608,10.9471,10.9471,707100.0
2007-04-05 11:00:00,16.03,16.05,16.02,16.05,623700.0,10.9471,10.9608,10.9403,10.9608,623700.0
2007-04-05 11:10:00,16.05,16.05,16.03,16.04,541800.0,10.9608,10.9608,10.9471,10.9539,541800.0
2007-04-05 11:20:00,16.04,16.05,16.03,16.04,369300.0,10.9539,10.9608,10.9471,10.9539,369300.0
2007-04-05 11:30:00,16.04,16.06,16.03,16.06,375300.0,10.9539,10.9676,10.9471,10.9676,375300.0
2007-04-05 11:40:00,16.06,16.07,16.06,16.06,415200.0,10.9676,10.9744,10.9676,10.9676,415200.0
2007-04-05 11:50:00,16.06,16.07,16.06,16.06,341400.0,10.9676,10.9744,10.9676,10.9676,341400.0
2007-04-05 12:00:00,16.07,16.08,16.06,16.08,880500.0,10.9744,10.9813,10.9676,10.9813,880500.0
2007-04-05 12:10:00,16.08,16.08,16.07,16.07,181200.0,10.9813,10.9813,10.9744,10.9744,181200.0
2007-04-05 12:20:00,16.07,16.09,16.07,16.09,928500.0,10.9744,10.9881,10.9744,10.9881,928500.0
2007-04-05 12:30:00,16.09,16.09,16.09,16.09,316500.0,10.9881,10.9881,10.9881,10.9881,316500.0
2007-04-05 12:40:00,16.09,16.1,16.09,16.1,573300.0,10.9881,10.9949,10.9881,10.9949,573300.0
2007-04-05 12:50:00,16.1,16.11,16.1,16.11,407100.0,10.9949,11.0017,10.9949,11.0017,407100.0
2007-04-05 13:00:00,16.11,16.13,16.11,16.13,626100.0,11.0017,11.0154,11.0017,11.0154,626100.0
2007-04-05 13:10:00,16.13,16.15,16.13,16.13,910800.0,11.0154,11.0291,11.0154,11.0154,910800.0
2007-04-05 13:20:00,16.13,16.14,16.12,16.12,495000.0,11.0154,11.0222,11.0086,11.0086,495000.0
2007-04-05 13:30:00,16.12,16.14,16.12,16.12,756300.0,11.0086,11.0222,11.0086,11.0086,756300.0
2007-04-05 13:40:00,16.12,16.15,16.12,16.15,749700.0,11.0086,11.0291,11.0086,11.0291,749700.0
2007-04-05 13:50:00,16.15,16.15,16.12,16.13,817200.0,11.0291,11.0291,11.0086,11.0154,817200.0
2007-04-05 14:00:00,16.13,16.13,16.12,16.13,469800.0,11.0154,11.0154,11.0086,11.0154,469800.0
2007-04-05 14:10:00,16.13,16.13,16.12,16.13,439500.0,11.0154,11.0154,11.0086,11.0154,439500.0
2007-04-05 14:20:00,16.13,16.13,16.13,16.13,371700.0,11.0154,11.0154,11.0154,11.0154,371700.0
2007-04-05 14:30:00,16.13,16.13,16.11,16.12,612600.0,11.0154,11.0154,11.0017,11.0086,612600.0
2007-04-05 14:40:00,16.12,16.12,16.11,16.12,356700.0,11.0086,11.0086,11.0017,11.0086,356700.0
2007-04-05 14:50:00,16.12,16.12,16.11,16.12,351300.0,11.0086,11.0086,11.0017,11.0086,351300.0
2007-04-05 15:00:00,16.12,16.12,16.1,16.11,447900.0,11.0086,11.0086,10.9949,11.0017,447900.0
2007-04-05 15:10:00,16.11,16.11,16.08,16.1,734700.0,11.0017,11.0017,10.9813,10.9949,734700.0
2007-04-05 15:20:00,16.1,16.11,16.09,16.1,527100.0,10.9949,11.0017,10.9881,10.9949,527100.0
2007-04-05 15:30:00,16.09,16.1,16.09,16.09,615300.0,10.9881,10.9949,10.9881,10.9881,615300.0
2007-04-05 15:40:00,16.09,16.1,16.09,16.09,627300.0,10.9881,10.9949,10.9881,10.9881,627300.0
2007-04-05 15:50:00,16.09,16.09,16.07,16.08,1702200.0,10.9881,10.9881,10.9744,10.9813,1702200.0
2007-04-09 09:30:00,16.09,16.1,16.03,16.07,1032000.0,10.9881,10.9949,10.9471,10.9744,1032000.0
2007-04-09 09:40:00,16.07,16.15,16.06,16.15,1552200.0,10.9744,11.0291,10.9676,11.0291,1552200.0
2007-04-09 09:50:00,16.14,16.14,16.06,16.06,873300.0,11.0222,11.0222,10.9676,10.9676,873300.0
2007-04-09 10:00:00,16.06,16.08,16.01,16.01,858600.0,10.9676,10.9813,10.9335,10.9335,858600.0
2007-04-09 10:10:00,16.01,16.02,15.96,16.0,913200.0,10.9335,10.9403,10.8993,10.9266,913200.0
2007-04-09 10:20:00,16.0,16.04,15.99,16.03,522000.0,10.9266,10.9539,10.9198,10.9471,522000.0
2007-04-09 10:30:00,16.03,16.08,16.03,16.05,878100.0,10.9471,10.9813,10.9471,10.9608,878100.0
2007-04-09 10:40:00,16.05,16.06,16.05,16.05,254700.0,10.9608,10.9676,10.9608,10.9608,254700.0
2007-04-09 10:50:00,16.05,16.09,16.05,16.07,523500.0,10.9608,10.9881,10.9608,10.9744,523500.0
2007-04-09 11:00:00,16.07,16.09,16.07,16.08,197700.0,10.9744,10.9881,10.9744,10.9813,197700.0
2007-04-09 11:10:00,16.08,16.09,16.08,16.08,259200.0,10.9813,10.9881,10.9813,10.9813,259200.0
2007-04-09 11:20:00,16.09,16.1,16.08,16.1,451500.0,10.9881,10.9949,10.9813,10.9949,451500.0
2007-04-09 11:30:00,16.1,16.11,16.1,16.11,459900.0,10.9949,11.0017,10.9949,11.0017,459900.0
2007-04-09 11:40:00,16.1,16.11,16.07,16.07,737700.0,10.9949,11.0017,10.9744,10.9744,737700.0
2007-04-09 11:50:00,16.07,16.09,16.07,16.09,297600.0,10.9744,10.9881,10.9744,10.9881,297600.0
2007-04-09 12:00:00,16.09,16.1,16.07,16.07,279900.0,10.9881,10.9949,10.9744,10.9744,279900.0
2007-04-09 12:10:00,16.07,16.08,16.06,16.06,382200.0,10.9744,10.9813,10.9676,10.9676,382200.0
2007-04-09 12:20:00,16.06,16.07,16.05,16.05,282900.0,10.9676,10.9744,10.9608,10.9608,282900.0
2007-04-09 12:30:00,16.06,16.1,16.05,16.1,605100.0,10.9676,10.9949,10.9608,10.9949,605100.0
2007-04-09 12:40:00,16.1,16.14,16.09,16.13,1168800.0,10.9949,11.0222,10.9881,11.0154,1168800.0
2007-04-09 12:50:00,16.14,16.14,16.09,16.1,547800.0,11.0222,11.0222,10.9881,10.9949,547800.0
2007-04-09 13:00:00,16.1,16.12,16.09,16.12,428100.0,10.9949,11.0086,10.9881,11.0086,428100.0
2007-04-09 13:10:00,16.12,16.12,16.11,16.12,248700.0,11.0086,11.0086,11.0017,11.0086,248700.0
2007-04-09 13:20:00,16.11,16.12,16.11,16.11,269700.0,11.0017,11.0086,11.0017,11.0017,269700.0
2007-04-09 13:30:00,16.11,16.11,16.08,16.08,306600.0,11.0017,11.0017,10.9813,10.9813,306600.0
2007-04-09 13:40:00,16.08,16.1,16.08,16.09,353700.0,10.9813,10.9949,10.9813,10.9881,353700.0
2007-04-09 13:50:00,16.09,16.09,16.08,16.09,361200.0,10.9881,10.9881,10.9813,10.9881,361200.0
2007-04-09 14:00:00,16.09,16.1,16.08,16.09,794100.0,10.9881,10.9949,10.9813,10.9881,794100.0
2007-04-09 14:10:00,16.09,16.12,16.09,16.12,819300.0,10.9881,11.0086,10.9881,11.0086,819300.0
2007-04-09 14:20:00,16.11,16.14,16.11,16.13,839700.0,11.0017,11.0222,11.0017,11.0154,839700.0
2007-04-09 14:30:00,16.13,16.14,16.12,16.14,510300.0,11.0154,11.0222,11.0086,11.0222,510300.0
2007-04-09 14:40:00,16.14,16.15,16.14,16.14,697800.0,11.0222,11.0291,11.0222,11.0222,697800.0
2007-04-09 14:50:00,16.14,16.16,16.14,16.15,749700.0,11.0222,11.0359,11.0222,11.0291,749700.0
2007-04-09 15:00:00,16.15,16.15,16.12,16.13,1000500.0,11.0291,11.0291,11.0086,11.0154,1000500.0
2007-04-09 15:10:00,16.13,16.15,16.13,16.14,370500.0,11.0154,11.0291,11.0154,11.0222,370500.0
2007-04-09 15:20:00,16.14,16.14,16.12,16.14,643200.0,11.0222,11.0222,11.0086,11.0222,643200.0
2007-04-09 15:30:00,16.14,16.15,16.14,16.14,738900.0,11.0222,11.0291,11.0222,11.0222,738900.0
2007-04-09 15:40:00,16.15,16.18,16.14,16.15,1963200.0,11.0291,11.0495,11.0222,11.0291,1963200.0
2007-04-09 15:50:00,16.15,16.16,16.14,16.15,1114500.0,11.0291,11.0359,11.0222,11.0291,1114500.0
2007-04-10 09:30:00,16.15,16.15,16.1,16.11,955500.0,11.0291,11.0291,10.9949,11.0017,955500.0
2007-04-10 09:40:00,16.11,16.12,16.08,16.11,747000.0,11.0017,11.0086,10.9813,11.0017,747000.0
2007-04-10 09:50:00,16.11,16.12,16.1,16.11,741000.0,11.0017,11.0086,10.9949,11.0017,741000.0
2007-04-10 10:00:00,16.11,16.14,16.1,16.13,540300.0,11.0017,11.0222,10.9949,11.0154,540300.0
2007-04-10 10:10:00,16.12,16.13,16.11,16.12,922200.0,11.0086,11.0154,11.0017,11.0086,922200.0
2007-04-10 10:20:00,16.12,16.12,16.1,16.1,1727100.0,11.0086,11.0086,10.9949,10.9949,1727100.0
2007-04-10 10:30:00,16.1,16.11,16.09,16.1,804600.0,10.9949,11.0017,10.9881,10.9949,804600.0
2007-04-10 10:40:00,16.1,16.12,16.08,16.09,598500.0,10.9949,11.0086,10.9813,10.9881,598500.0
2007-04-10 10:50:00,16.09,16.1,16.08,16.1,450000.0,10.9881,10.9949,10.9813,10.9949,450000.0
2007-04-10 11:00:00,16.1,16.1,16.07,16.07,514500.0,10.9949,10.9949,10.9744,10.9744,514500.0
2007-04-10 11:10:00,16.07,16.1,16.07,16.09,399000.0,10.9744,10.9949,10.9744,10.9881,399000.0
2007-04-10 11:20:00,16.09,16.1,16.08,16.08,287100.0,10.9881,10.9949,10.9813,10.9813,287100.0
2007-04-10 11:30:00,16.08,16.1,16.08,16.09,530100.0,10.9813,10.9949,10.9813,10.9881,530100.0
2007-04-10 11:40:00,16.09,16.1,16.08,16.09,438600.0,10.9881,10.9949,10.9813,10.9881,438600.0
2007-04-10 11:50:00,16.09,16.09,16.06,16.06,555900.0,10.9881,10.9881,10.9676,10.9676,555900.0
2007-04-10 12:00:00,16.06,16.07,16.03,16.03,873300.0,10.9676,10.9744,10.9471,10.9471,873300.0
2007-04-10 12:10:00,16.03,16.05,16.02,16.04,334200.0,10.9471,10.9608,10.9403,10.9539,334200.0
2007-04-10 12:20:00,16.05,16.06,16.04,16.06,197400.0,10.9608,10.9676,10.9539,10.9676,197400.0
2007-04-10 12:30:00,16.06,16.08,16.05,16.07,502500.0,10.9676,10.9813,10.9608,10.9744,502500.0
2007-04-10 12:40:00,16.07,16.07,16.05,16.05,198300.0,10.9744,10.9744,10.9608,10.9608,198300.0
2007-04-10 12:50:00,16.05,16.06,16.05,16.05,245100.0,10.9608,10.9676,10.9608,10.9608,245100.0
2007-04-10 13:00:00,16.06,16.07,16.06,16.06,244500.0,10.9676,10.9744,10.9676,10.9676,244500.0
2007-04-10 13:10:00,16.06,16.07,16.05,16.05,307800.0,10.9676,10.9744,10.9608,10.9608,307800.0
2007-04-10 13:20:00,16.05,16.08,16.05,16.07,622500.0,10.9608,10.9813,10.9608,10.9744,622500.0
2007-04-10 13:30:00,16.07,16.08,16.06,16.08,383400.0,10.9744,10.9813,10.9676,10.9813,383400.0
2007-04-10 13:40:00,16.08,16.08,16.07,16.08,684000.0,10.9813,10.9813,10.9744,10.9813,684000.0
2007-04-10 13:50:00,16.08,16.08,16.06,16.06,965100.0,10.9813,10.9813,10.9676,10.9676,965100.0
2007-04-10 14:00:00,16.06,16.06,16.04,16.05,482100.0,10.9676,10.9676,10.9539,10.9608,482100.0
2007-04-10 14:10:00,16.05,16.05,16.04,16.05,576000.0,10.9608,10.9608,10.9539,10.9608,576000.0
2007-04-10 14:20:00,16.05,16.05,16.04,16.05,431100.0,10.9608,10.9608,10.9539,10.9608,431100.0
2007-04-10 14:30:00,16.05,16.05,16.03,16.04,758400.0,10.9608,10.9608,10.9471,10.9539,758400.0
2007-04-10 14:40:00,16.04,16.05,16.04,16.05,1283700.0,10.9539,10.9608,10.9539,10.9608,1283700.0
2007-04-10 14:50:00,16.05,16.05,16.04,16.05,332400.0,10.9608,10.9608,10.9539,10.9608,332400.0
2007-04-10 15:00:00,16.05,16.05,16.04,16.04,558900.0,10.9608,10.9608,10.9539,10.9539,558900.0
2007-04-10 15:10:00,16.04,16.04,16.02,16.03,615600.0,10.9539,10.9539,10.9403,10.9471,615600.0
2007-04-10 15:20:00,16.03,16.03,16.01,16.01,899400.0,10.9471,10.9471,10.9335,10.9335,899400.0
2007-04-10 15:30:00,16.01,16.02,16.0,16.01,1575900.0,10.9335,10.9403,10.9266,10.9335,1575900.0
2007-04-10 15:40:00,16.01,16.01,15.98,16.0,1767900.0,10.9335,10.9335,10.913,10.9266,1767900.0
2007-04-10 15:50:00,16.0,16.0,15.98,15.99,1730700.0,10.9266,10.9266,10.913,10.9198,1730700.0
2007-04-11 09:30:00,15.98,16.03,15.98,16.01,850800.0,10.913,10.9471,10.913,10.9335,850800.0
2007-04-11 09:40:00,16.02,16.02,15.98,16.0,1319400.0,10.9403,10.9403,10.913,10.9266,1319400.0
2007-04-11 09:50:00,16.0,16.01,15.99,16.0,498900.0,10.9266,10.9335,10.9198,10.9266,498900.0
2007-04-11 10:00:00,16.0,16.04,16.0,16.03,729900.0,10.9266,10.9539,10.9266,10.9471,729900.0
2007-04-11 10:10:00,16.03,16.03,16.02,16.02,827400.0,10.9471,10.9471,10.9403,10.9403,827400.0
2007-04-11 10:20:00,16.02,16.03,16.01,16.02,766800.0,10.9403,10.9471,10.9335,10.9403,766800.0
2007-04-11 10:30:00,16.02,16.02,15.97,15.98,1133700.0,10.9403,10.9403,10.9061,10.913,1133700.0
2007-04-11 10:40:00,15.98,15.99,15.84,15.86,2122800.0,10.913,10.9198,10.8174,10.831,2122800.0
2007-04-11 10:50:00,15.86,15.9,15.85,15.89,1040700.0,10.831,10.8583,10.8242,10.8515,1040700.0
2007-04-11 11:00:00,15.89,15.92,15.87,15.9,1249200.0,10.8515,10.872,10.8378,10.8583,1249200.0
2007-04-11 11:10:00,15.9,15.92,15.9,15.91,1378800.0,10.8583,10.872,10.8583,10.8652,1378800.0
2007-04-11 11:20:00,15.91,15.92,15.91,15.92,1371300.0,10.8652,10.872,10.8652,10.872,1371300.0
2007-04-11 11:30:00,15.92,15.93,15.92,15.92,985800.0,10.872,10.8788,10.872,10.872,985800.0
2007-04-11 11:40:00,15.92,15.93,15.92,15.92,601800.0,10.872,10.8788,10.872,10.872,601800.0
2007-04-11 11:50:00,15.92,15.94,15.91,15.92,876900.0,10.872,10.8856,10.8652,10.872,876900.0
2007-04-11 12:00:00,15.92,15.96,15.92,15.96,552300.0,10.872,10.8993,10.872,10.8993,552300.0
2007-04-11 12:10:00,15.95,15.97,15.9,15.95,606300.0,10.8925,10.9061,10.8583,10.8925,606300.0
2007-04-11 12:20:00,15.95,15.97,15.95,15.96,284700.0,10.8925,10.9061,10.8925,10.8993,284700.0
2007-04-11 12:30:00,15.96,15.97,15.96,15.96,617700.0,10.8993,10.9061,10.8993,10.8993,617700.0
2007-04-11 12:40:00,15.96,15.97,15.95,15.95,464400.0,10.8993,10.9061,10.8925,10.8925,464400.0
2007-04-11 12:50:00,15.95,15.96,15.95,15.95,233100.0,10.8925,10.8993,10.8925,10.8925,233100.0
2007-04-11 13:00:00,15.95,15.98,15.95,15.97,556800.0,10.8925,10.913,10.8925,10.9061,556800.0
2007-04-11 13:10:00,15.98,15.98,15.94,15.94,669300.0,10.913,10.913,10.8856,10.8856,669300.0
2007-04-11 13:20:00,15.94,15.96,15.93,15.93,532200.0,10.8856,10.8993,10.8788,10.8788,532200.0
2007-04-11 13:30:00,15.93,15.94,15.92,15.92,372900.0,10.8788,10.8856,10.872,10.872,372900.0
2007-04-11 13:40:00,15.92,15.92,15.91,15.92,289500.0,10.872,10.872,10.8652,10.872,289500.0
2007-04-11 13:50:00,15.92,15.92,15.89,15.89,397500.0,10.872,10.872,10.8515,10.8515,397500.0
2007-04-11 14:00:00,15.89,15.89,15.84,15.84,1361100.0,10.8515,10.8515,10.8174,10.8174,1361100.0
2007-04-11 14:10:00,15.84,15.86,15.82,15.83,3497700.0,10.8174,10.831,10.8037,10.8105,3497700.0
2007-04-11 14:20:00,15.83,15.83,15.78,15.79,3091200.0,10.8105,10.8105,10.7764,10.7832,3091200.0
2007-04-11 14:30:00,15.79,16.0,15.72,15.75,3268500.0,10.7832,10.9266,10.7354,10.7559,3268500.0
2007-04-11 14:40:00,15.75,15.75,15.7,15.71,3255000.0,10.7559,10.7559,10.7217,10.7286,3255000.0
2007-04-11 14:50:00,15.71,15.72,15.69,15.7,2282100.0,10.7286,10.7354,10.7149,10.7217,2282100.0
2007-04-11 15:00:00,15.7,15.75,15.69,15.72,2245800.0,10.7217,10.7559,10.7149,10.7354,2245800.0
2007-04-11 15:10:00,15.72,15.74,15.72,15.74,1637400.0,10.7354,10.7491,10.7354,10.7491,1637400.0
2007-04-11 15:20:00,15.74,15.76,15.73,15.75,1719000.0,10.7491,10.7627,10.7422,10.7559,1719000.0
2007-04-11 15:30:00,15.75,15.77,15.74,15.76,1601100.0,10.7559,10.7696,10.7491,10.7627,1601100.0
2007-04-11 15:40:00,15.76,15.78,15.75,15.76,2549700.0,10.7627,10.7764,10.7559,10.7627,2549700.0
2007-04-11 15:50:00,15.76,15.77,15.73,15.75,3833100.0,10.7627,10.7696,10.7422,10.7559,3833100.0
2007-04-12 09:30:00,15.79,15.79,15.7,15.74,2095500.0,10.7832,10.7832,10.7217,10.7491,2095500.0
2007-04-12 09:40:00,15.74,15.76,15.63,15.64,2023200.0,10.7491,10.7627,10.6739,10.6808,2023200.0
2007-04-12 09:50:00,15.65,15.67,15.64,15.65,1812900.0,10.6876,10.7013,10.6808,10.6876,1812900.0
2007-04-12 10:00:00,15.65,15.71,15.64,15.68,2329500.0,10.6876,10.7286,10.6808,10.7081,2329500.0
2007-04-12 10:10:00,15.68,15.69,15.66,15.68,954600.0,10.7081,10.7149,10.6944,10.7081,954600.0
2007-04-12 10:20:00,15.68,15.75,15.68,15.74,1848000.0,10.7081,10.7559,10.7081,10.7491,1848000.0
2007-04-12 10:30:00,15.74,15.75,15.71,15.72,1133100.0,10.7491,10.7559,10.7286,10.7354,1133100.0
2007-04-12 10:40:00,15.72,15.74,15.7,15.74,889800.0,10.7354,10.7491,10.7217,10.7491,889800.0
2007-04-12 10:50:00,15.74,15.77,15.74,15.76,928200.0,10.7491,10.7696,10.7491,10.7627,928200.0
2007-04-12 11:00:00,15.76,15.76,15.72,15.75,1555200.0,10.7627,10.7627,10.7354,10.7559,1555200.0
2007-04-12 11:10:00,15.75,15.76,15.72,15.74,801000.0,10.7559,10.7627,10.7354,10.7491,801000.0
2007-04-12 11:20:00,15.74,15.75,15.71,15.73,567600.0,10.7491,10.7559,10.7286,10.7422,567600.0
2007-04-12 11:30:00,15.74,15.74,15.72,15.73,857400.0,10.7491,10.7491,10.7354,10.7422,857400.0
2007-04-12 11:40:00,15.73,15.75,15.72,15.73,681900.0,10.7422,10.7559,10.7354,10.7422,681900.0
2007-04-12 11:50:00,15.74,15.75,15.73,15.74,388800.0,10.7491,10.7559,10.7422,10.7491,388800.0
2007-04-12 12:00:00,15.74,15.78,15.74,15.78,695100.0,10.7491,10.7764,10.7491,10.7764,695100.0
2007-04-12 12:10:00,15.78,15.8,15.76,15.78,974400.0,10.7764,10.79,10.7627,10.7764,974400.0
2007-04-12 12:20:00,15.78,15.79,15.77,15.78,443100.0,10.7764,10.7832,10.7696,10.7764,443100.0
2007-04-12 12:30:00,15.78,15.78,15.75,15.78,391800.0,10.7764,10.7764,10.7559,10.7764,391800.0
2007-04-12 12:40:00,15.78,15.79,15.78,15.79,269700.0,10.7764,10.7832,10.7764,10.7832,269700.0
2007-04-12 12:50:00,15.79,15.81,15.78,15.8,515400.0,10.7832,10.7969,10.7764,10.79,515400.0
2007-04-12 13:00:00,15.8,15.82,15.79,15.8,600300.0,10.79,10.8037,10.7832,10.79,600300.0
2007-04-12 13:10:00,15.8,15.8,15.77,15.78,364500.0,10.79,10.79,10.7696,10.7764,364500.0
2007-04-12 13:20:00,15.78,15.82,15.77,15.82,627900.0,10.7764,10.8037,10.7696,10.8037,627900.0
2007-04-12 13:30:00,15.82,15.83,15.79,15.82,742500.0,10.8037,10.8105,10.7832,10.8037,742500.0
2007-04-12 13:40:00,15.82,15.83,15.82,15.83,198900.0,10.8037,10.8105,10.8037,10.8105,198900.0
2007-04-12 13:50:00,15.83,15.83,15.8,15.8,481800.0,10.8105,10.8105,10.79,10.79,481800.0
2007-04-12 14:00:00,15.8,15.8,15.77,15.79,306900.0,10.79,10.79,10.7696,10.7832,306900.0
2007-04-12 14:10:00,15.79,15.81,15.79,15.81,160500.0,10.7832,10.7969,10.7832,10.7969,160500.0
2007-04-12 14:20:00,15.81,15.81,15.77,15.78,459300.0,10.7969,10.7969,10.7696,10.7764,459300.0
2007-04-12 14:30:00,15.78,15.78,15.75,15.77,529800.0,10.7764,10.7764,10.7559,10.7696,529800.0
2007-04-12 14:40:00,15.77,15.78,15.77,15.78,546000.0,10.7696,10.7764,10.7696,10.7764,546000.0
2007-04-12 14:50:00,15.78,15.78,15.76,15.77,939900.0,10.7764,10.7764,10.7627,10.7696,939900.0
2007-04-12 15:00:00,15.77,15.78,15.76,15.76,811200.0,10.7696,10.7764,10.7627,10.7627,811200.0
2007-04-12 15:10:00,15.77,15.77,15.75,15.75,433200.0,10.7696,10.7696,10.7559,10.7559,433200.0
2007-04-12 15:20:00,15.76,15.76,15.74,15.76,678600.0,10.7627,10.7627,10.7491,10.7627,678600.0
2007-04-12 15:30:00,15.76,15.76,15.75,15.75,578100.0,10.7627,10.7627,10.7559,10.7559,578100.0
2007-04-12 15:40:00,15.75,15.77,15.75,15.75,1172100.0,10.7559,10.7696,10.7559,10.7559,1172100.0
2007-04-12 15:50:00,15.75,15.77,15.75,15.75,1508700.0,10.7559,10.7696,10.7559,10.7559,1508700.0
2007-04-13 09:30:00,15.8,15.8,15.72,15.73,1133400.0,10.79,10.79,10.7354,10.7422,1133400.0
2007-04-13 09:40:00,15.73,15.73,15.7,15.7,918900.0,10.7422,10.7422,10.7217,10.7217,918900.0
2007-04-13 09:50:00,15.7,15.71,15.69,15.69,1029600.0,10.7217,10.7286,10.7149,10.7149,1029600.0
2007-04-13 10:00:00,15.69,15.69,15.65,15.65,2097600.0,10.7149,10.7149,10.6876,10.6876,2097600.0
2007-04-13 10:10:00,15.65,15.66,15.62,15.63,1497000.0,10.6876,10.6944,10.6671,10.6739,1497000.0
2007-04-13 10:20:00,15.63,15.64,15.61,15.62,1349700.0,10.6739,10.6808,10.6603,10.6671,1349700.0
2007-04-13 10:30:00,15.62,15.67,15.61,15.66,2023200.0,10.6671,10.7013,10.6603,10.6944,2023200.0
2007-04-13 10:40:00,15.67,15.69,15.66,15.67,1140900.0,10.7013,10.7149,10.6944,10.7013,1140900.0
2007-04-13 10:50:00,15.67,15.72,15.67,15.72,1080900.0,10.7013,10.7354,10.7013,10.7354,1080900.0
2007-04-13 11:00:00,15.72,15.74,15.7,15.74,1212300.0,10.7354,10.7491,10.7217,10.7491,1212300.0
2007-04-13 11:10:00,15.73,15.75,15.72,15.74,1193700.0,10.7422,10.7559,10.7354,10.7491,1193700.0
2007-04-13 11:20:00,15.73,15.75,15.73,15.74,566100.0,10.7422,10.7559,10.7422,10.7491,566100.0
2007-04-13 11:30:00,15.74,15.76,15.73,15.74,1108200.0,10.7491,10.7627,10.7422,10.7491,1108200.0
2007-04-13 11:40:00,15.74,15.74,15.71,15.72,656400.0,10.7491,10.7491,10.7286,10.7354,656400.0
2007-04-13 11:50:00,15.72,15.74,15.72,15.74,1179000.0,10.7354,10.7491,10.7354,10.7491,1179000.0
2007-04-13 12:00:00,15.73,15.74,15.72,15.74,723300.0,10.7422,10.7491,10.7354,10.7491,723300.0
2007-04-13 12:10:00,15.74,15.74,15.73,15.73,598200.0,10.7491,10.7491,10.7422,10.7422,598200.0
2007-04-13 12:20:00,15.73,15.74,15.73,15.73,363900.0,10.7422,10.7491,10.7422,10.7422,363900.0
2007-04-13 12:30:00,15.73,15.75,15.73,15.75,888600.0,10.7422,10.7559,10.7422,10.7559,888600.0
2007-04-13 12:40:00,15.75,15.78,15.74,15.77,868200.0,10.7559,10.7764,10.7491,10.7696,868200.0
2007-04-13 12:50:00,15.77,15.78,15.77,15.78,983700.0,10.7696,10.7764,10.7696,10.7764,983700.0
2007-04-13 13:00:00,15.78,15.79,15.77,15.78,951600.0,10.7764,10.7832,10.7696,10.7764,951600.0
2007-04-13 13:10:00,15.78,15.8,15.73,15.78,1009200.0,10.7764,10.79,10.7422,10.7764,1009200.0
2007-04-13 13:20:00,15.78,15.79,15.75,15.77,795000.0,10.7764,10.7832,10.7559,10.7696,795000.0
2007-04-13 13:30:00,15.77,15.79,15.76,15.78,709800.0,10.7696,10.7832,10.7627,10.7764,709800.0
2007-04-13 13:40:00,15.78,15.78,15.77,15.77,310200.0,10.7764,10.7764,10.7696,10.7696,310200.0
2007-04-13 13:50:00,15.77,15.78,15.76,15.77,305400.0,10.7696,10.7764,10.7627,10.7696,305400.0
2007-04-13 14:00:00,15.78,15.78,15.75,15.75,868800.0,10.7764,10.7764,10.7559,10.7559,868800.0
2007-04-13 14:10:00,15.75,15.76,15.75,15.76,310800.0,10.7559,10.7627,10.7559,10.7627,310800.0
2007-04-13 14:20:00,15.76,15.76,15.75,15.76,406200.0,10.7627,10.7627,10.7559,10.7627,406200.0
2007-04-13 14:30:00,15.76,15.78,15.76,15.78,485100.0,10.7627,10.7764,10.7627,10.7764,485100.0
2007-04-13 14:40:00,15.78,15.81,15.78,15.79,958200.0,10.7764,10.7969,10.7764,10.7832,958200.0
2007-04-13 14:50:00,15.79,15.8,15.79,15.8,687600.0,10.7832,10.79,10.7832,10.79,687600.0
2007-04-13 15:00:00,15.8,15.8,15.79,15.79,600900.0,10.79,10.79,10.7832,10.7832,600900.0
2007-04-13 15:10:00,15.8,15.8,15.79,15.8,687300.0,10.79,10.79,10.7832,10.79,687300.0
2007-04-13 15:20:00,15.79,15.8,15.78,15.78,822900.0,10.7832,10.79,10.7764,10.7764,822900.0
2007-04-13 15:30:00,15.78,15.8,15.78,15.79,876000.0,10.7764,10.79,10.7764,10.7832,876000.0
2007-04-13 15:40:00,15.79,15.8,15.79,15.79,758100.0,10.7832,10.79,10.7832,10.7832,758100.0
2007-04-13 15:50:00,15.79,15.81,15.79,15.8,1426200.0,10.7832,10.7969,10.7832,10.79,1426200.0
2007-04-16 09:30:00,15.88,15.9,15.84,15.87,1278600.0,10.8447,10.8583,10.8174,10.8378,1278600.0
2007-04-16 09:40:00,15.87,15.89,15.85,15.89,1254900.0,10.8378,10.8515,10.8242,10.8515,1254900.0
2007-04-16 09:50:00,15.89,15.9,15.86,15.87,2183700.0,10.8515,10.8583,10.831,10.8378,2183700.0
2007-04-16 10:00:00,15.87,15.89,15.84,15.87,1764300.0,10.8378,10.8515,10.8174,10.8378,1764300.0
2007-04-16 10:10:00,15.87,15.88,15.85,15.87,1590600.0,10.8378,10.8447,10.8242,10.8378,1590600.0
2007-04-16 10:20:00,15.87,15.92,15.86,15.89,2332800.0,10.8378,10.872,10.831,10.8515,2332800.0
2007-04-16 10:30:00,15.89,15.96,15.89,15.95,1366500.0,10.8515,10.8993,10.8515,10.8925,1366500.0
2007-04-16 10:40:00,15.95,15.96,15.94,15.96,1371600.0,10.8925,10.8993,10.8856,10.8993,1371600.0
2007-04-16 10:50:00,15.96,15.96,15.95,15.96,790200.0,10.8993,10.8993,10.8925,10.8993,790200.0
2007-04-16 11:00:00,15.96,15.96,15.95,15.96,852300.0,10.8993,10.8993,10.8925,10.8993,852300.0
2007-04-16 11:10:00,15.96,15.96,15.95,15.95,1166400.0,10.8993,10.8993,10.8925,10.8925,1166400.0
2007-04-16 11:20:00,15.95,15.96,15.89,15.95,530400.0,10.8925,10.8993,10.8515,10.8925,530400.0
2007-04-16 11:30:00,15.95,15.96,15.95,15.95,717000.0,10.8925,10.8993,10.8925,10.8925,717000.0
2007-04-16 11:40:00,15.95,15.98,15.95,15.97,876900.0,10.8925,10.913,10.8925,10.9061,876900.0
2007-04-16 11:50:00,15.98,15.98,15.94,15.95,391500.0,10.913,10.913,10.8856,10.8925,391500.0
2007-04-16 12:00:00,15.95,15.95,15.93,15.94,350700.0,10.8925,10.8925,10.8788,10.8856,350700.0
2007-04-16 12:10:00,15.94,15.94,15.93,15.94,227100.0,10.8856,10.8856,10.8788,10.8856,227100.0
2007-04-16 12:20:00,15.94,15.95,15.94,15.95,465600.0,10.8856,10.8925,10.8856,10.8925,465600.0
2007-04-16 12:30:00,15.95,15.95,15.93,15.95,823200.0,10.8925,10.8925,10.8788,10.8925,823200.0
2007-04-16 12:40:00,15.95,15.95,15.94,15.94,340500.0,10.8925,10.8925,10.8856,10.8856,340500.0
2007-04-16 12:50:00,15.94,15.95,15.93,15.94,524100.0,10.8856,10.8925,10.8788,10.8856,524100.0
2007-04-16 13:00:00,15.94,15.95,15.93,15.94,445200.0,10.8856,10.8925,10.8788,10.8856,445200.0
2007-04-16 13:10:00,15.95,15.96,15.94,15.96,367200.0,10.8925,10.8993,10.8856,10.8993,367200.0
2007-04-16 13:20:00,15.96,15.96,15.94,15.94,245100.0,10.8993,10.8993,10.8856,10.8856,245100.0
2007-04-16 13:30:00,15.94,15.95,15.94,15.95,355500.0,10.8856,10.8925,10.8856,10.8925,355500.0
2007-04-16 13:40:00,15.95,15.95,15.93,15.93,452400.0,10.8925,10.8925,10.8788,10.8788,452400.0
2007-04-16 13:50:00,15.94,15.94,15.92,15.92,303600.0,10.8856,10.8856,10.872,10.872,303600.0
2007-04-16 14:00:00,15.92,15.93,15.91,15.92,409800.0,10.872,10.8788,10.8652,10.872,409800.0
2007-04-16 14:10:00,15.92,15.94,15.92,15.94,373500.0,10.872,10.8856,10.872,10.8856,373500.0
2007-04-16 14:20:00,15.94,15.94,15.92,15.92,331500.0,10.8856,10.8856,10.872,10.872,331500.0
2007-04-16 14:30:00,15.92,15.96,15.92,15.96,990600.0,10.872,10.8993,10.872,10.8993,990600.0
2007-04-16 14:40:00,15.96,15.97,15.87,15.97,1976400.0,10.8993,10.9061,10.8378,10.9061,1976400.0
2007-04-16 14:50:00,15.97,15.99,15.96,15.99,1989600.0,10.9061,10.9198,10.8993,10.9198,1989600.0
2007-04-16 15:00:00,15.99,16.0,15.98,15.99,1512000.0,10.9198,10.9266,10.913,10.9198,1512000.0
2007-04-16 15:10:00,15.99,15.99,15.98,15.99,768600.0,10.9198,10.9198,10.913,10.9198,768600.0
2007-04-16 15:20:00,15.99,15.99,15.98,15.99,1113900.0,10.9198,10.9198,10.913,10.9198,1113900.0
2007-04-16 15:30:00,15.99,16.03,15.99,16.02,2643000.0,10.9198,10.9471,10.9198,10.9403,2643000.0
2007-04-16 15:40:00,16.02,16.04,16.01,16.03,2754300.0,10.9403,10.9539,10.9335,10.9471,2754300.0
2007-04-16 15:50:00,16.03,16.04,16.01,16.02,2907900.0,10.9471,10.9539,10.9335,10.9403,2907900.0
2007-04-17 09:30:00,16.06,16.12,16.05,16.1,2052300.0,10.9676,11.0086,10.9608,10.9949,2052300.0
2007-04-17 09:40:00,16.1,16.1,16.03,16.05,1392000.0,10.9949,10.9949,10.9471,10.9608,1392000.0
2007-04-17 09:50:00,16.05,16.1,16.05,16.1,1106400.0,10.9608,10.9949,10.9608,10.9949,1106400.0
2007-04-17 10:00:00,16.1,16.12,16.08,16.09,1002600.0,10.9949,11.0086,10.9813,10.9881,1002600.0
2007-04-17 10:10:00,16.09,16.14,16.09,16.12,1214400.0,10.9881,11.0222,10.9881,11.0086,1214400.0
2007-04-17 10:20:00,16.12,16.13,16.1,16.1,1501800.0,11.0086,11.0154,10.9949,10.9949,1501800.0
2007-04-17 10:30:00,16.1,16.12,16.08,16.08,1248600.0,10.9949,11.0086,10.9813,10.9813,1248600.0
2007-04-17 10:40:00,16.08,16.09,16.08,16.08,856800.0,10.9813,10.9881,10.9813,10.9813,856800.0
2007-04-17 10:50:00,16.08,16.09,16.05,16.05,1351200.0,10.9813,10.9881,10.9608,10.9608,1351200.0
2007-04-17 11:00:00,16.05,16.06,16.03,16.05,830700.0,10.9608,10.9676,10.9471,10.9608,830700.0
2007-04-17 11:10:00,16.05,16.09,16.04,16.07,1123500.0,10.9608,10.9881,10.9539,10.9744,1123500.0
2007-04-17 11:20:00,16.07,16.08,16.05,16.06,323700.0,10.9744,10.9813,10.9608,10.9676,323700.0
2007-04-17 11:30:00,16.06,16.07,16.05,16.06,639300.0,10.9676,10.9744,10.9608,10.9676,639300.0
2007-04-17 11:40:00,16.06,16.06,16.04,16.05,577500.0,10.9676,10.9676,10.9539,10.9608,577500.0
2007-04-17 11:50:00,16.05,16.06,16.04,16.05,506700.0,10.9608,10.9676,10.9539,10.9608,506700.0
2007-04-17 12:00:00,16.05,16.05,16.02,16.02,664800.0,10.9608,10.9608,10.9403,10.9403,664800.0
2007-04-17 12:10:00,16.02,16.03,16.01,16.03,392100.0,10.9403,10.9471,10.9335,10.9471,392100.0
2007-04-17 12:20:00,16.03,16.03,16.02,16.03,397200.0,10.9471,10.9471,10.9403,10.9471,397200.0
2007-04-17 12:30:00,16.03,16.04,16.02,16.03,521700.0,10.9471,10.9539,10.9403,10.9471,521700.0
2007-04-17 12:40:00,16.03,16.03,16.0,16.0,662400.0,10.9471,10.9471,10.9266,10.9266,662400.0
2007-04-17 12:50:00,16.0,16.0,15.98,15.98,877500.0,10.9266,10.9266,10.913,10.913,877500.0
2007-04-17 13:00:00,15.99,15.99,15.98,15.99,1219500.0,10.9198,10.9198,10.913,10.9198,1219500.0
2007-04-17 13:10:00,15.98,15.98,15.96,15.98,495000.0,10.913,10.913,10.8993,10.913,495000.0
2007-04-17 13:20:00,15.98,15.99,15.97,15.98,786900.0,10.913,10.9198,10.9061,10.913,786900.0
2007-04-17 13:30:00,15.98,16.01,15.98,16.0,2599800.0,10.913,10.9335,10.913,10.9266,2599800.0
2007-04-17 13:40:00,16.0,16.03,16.0,16.03,1704000.0,10.9266,10.9471,10.9266,10.9471,1704000.0
2007-04-17 13:50:00,16.03,16.06,16.03,16.04,470700.0,10.9471,10.9676,10.9471,10.9539,470700.0
2007-04-17 14:00:00,16.04,16.05,16.04,16.04,391200.0,10.9539,10.9608,10.9539,10.9539,391200.0
2007-04-17 14:10:00,16.04,16.07,16.04,16.06,302700.0,10.9539,10.9744,10.9539,10.9676,302700.0
2007-04-17 14:20:00,16.06,16.09,16.06,16.09,472500.0,10.9676,10.9881,10.9676,10.9881,472500.0
2007-04-17 14:30:00,16.09,16.09,16.08,16.08,543000.0,10.9881,10.9881,10.9813,10.9813,543000.0
2007-04-17 14:40:00,16.08,16.08,16.07,16.08,555300.0,10.9813,10.9813,10.9744,10.9813,555300.0
2007-04-17 14:50:00,16.08,16.08,16.06,16.07,497700.0,10.9813,10.9813,10.9676,10.9744,497700.0
2007-04-17 15:00:00,16.07,16.07,16.07,16.07,371100.0,10.9744,10.9744,10.9744,10.9744,371100.0
2007-04-17 15:10:00,16.07,16.07,16.06,16.07,921600.0,10.9744,10.9744,10.9676,10.9744,921600.0
2007-04-17 15:20:00,16.07,16.07,16.06,16.06,578400.0,10.9744,10.9744,10.9676,10.9676,578400.0
2007-04-17 15:30:00,16.06,16.08,16.06,16.08,660300.0,10.9676,10.9813,10.9676,10.9813,660300.0
2007-04-17 15:40:00,16.08,16.08,16.06,16.06,1515000.0,10.9813,10.9813,10.9676,10.9676,1515000.0
2007-04-17 15:50:00,16.06,16.06,16.04,16.06,2144700.0,10.9676,10.9676,10.9539,10.9676,2144700.0
2007-04-18 09:30:00,16.0,16.04,15.99,15.99,760500.0,10.9266,10.9539,10.9198,10.9198,760500.0
2007-04-18 09:40:00,15.99,16.03,15.98,16.02,583200.0,10.9198,10.9471,10.913,10.9403,583200.0
2007-04-18 09:50:00,16.02,16.03,16.0,16.01,429600.0,10.9403,10.9471,10.9266,10.9335,429600.0
2007-04-18 10:00:00,16.01,16.01,15.95,15.95,1008600.0,10.9335,10.9335,10.8925,10.8925,1008600.0
2007-04-18 10:10:00,15.95,16.0,15.94,15.98,752400.0,10.8925,10.9266,10.8856,10.913,752400.0
2007-04-18 10:20:00,15.97,16.02,15.97,15.98,681900.0,10.9061,10.9403,10.9061,10.913,681900.0
2007-04-18 10:30:00,15.98,16.01,15.97,16.01,735000.0,10.913,10.9335,10.9061,10.9335,735000.0
2007-04-18 10:40:00,16.01,16.02,15.97,16.01,811200.0,10.9335,10.9403,10.9061,10.9335,811200.0
2007-04-18 10:50:00,16.01,16.01,15.99,15.99,544200.0,10.9335,10.9335,10.9198,10.9198,544200.0
2007-04-18 11:00:00,15.99,16.06,15.99,16.05,566700.0,10.9198,10.9676,10.9198,10.9608,566700.0
2007-04-18 11:10:00,16.05,16.05,16.02,16.02,439800.0,10.9608,10.9608,10.9403,10.9403,439800.0
2007-04-18 11:20:00,16.02,16.03,15.99,15.99,298800.0,10.9403,10.9471,10.9198,10.9198,298800.0
2007-04-18 11:30:00,16.0,16.02,15.98,16.01,585900.0,10.9266,10.9403,10.913,10.9335,585900.0
2007-04-18 11:40:00,16.01,16.03,16.01,16.03,619800.0,10.9335,10.9471,10.9335,10.9471,619800.0
2007-04-18 11:50:00,16.03,16.04,16.01,16.04,339300.0,10.9471,10.9539,10.9335,10.9539,339300.0
2007-04-18 12:00:00,16.04,16.06,16.03,16.03,974700.0,10.9539,10.9676,10.9471,10.9471,974700.0
2007-04-18 12:10:00,16.03,16.04,16.02,16.02,289800.0,10.9471,10.9539,10.9403,10.9403,289800.0
2007-04-18 12:20:00,16.02,16.04,16.01,16.02,711000.0,10.9403,10.9539,10.9335,10.9403,711000.0
2007-04-18 12:30:00,16.02,16.03,15.99,15.99,652500.0,10.9403,10.9471,10.9198,10.9198,652500.0
2007-04-18 12:40:00,15.99,15.99,15.97,15.99,566100.0,10.9198,10.9198,10.9061,10.9198,566100.0
2007-04-18 12:50:00,15.99,15.99,15.98,15.98,336600.0,10.9198,10.9198,10.913,10.913,336600.0
2007-04-18 13:00:00,15.98,16.0,15.97,15.97,298500.0,10.913,10.9266,10.9061,10.9061,298500.0
2007-04-18 13:10:00,15.97,15.99,15.97,15.98,170700.0,10.9061,10.9198,10.9061,10.913,170700.0
2007-04-18 13:20:00,15.98,16.01,15.98,16.01,294600.0,10.913,10.9335,10.913,10.9335,294600.0
2007-04-18 13:30:00,16.01,16.01,15.99,15.99,281400.0,10.9335,10.9335,10.9198,10.9198,281400.0
2007-04-18 13:40:00,15.99,16.03,15.99,16.02,642000.0,10.9198,10.9471,10.9198,10.9403,642000.0
2007-04-18 13:50:00,16.02,16.03,16.01,16.01,368700.0,10.9403,10.9471,10.9335,10.9335,368700.0
2007-04-18 14:00:00,16.01,16.03,16.01,16.02,547200.0,10.9335,10.9471,10.9335,10.9403,547200.0
2007-04-18 14:10:00,16.02,16.02,16.01,16.02,338400.0,10.9403,10.9403,10.9335,10.9403,338400.0
2007-04-18 14:20:00,16.02,16.03,16.01,16.02,408300.0,10.9403,10.9471,10.9335,10.9403,408300.0
2007-04-18 14:30:00,16.02,16.03,16.01,16.03,556200.0,10.9403,10.9471,10.9335,10.9471,556200.0
2007-04-18 14:40:00,16.03,16.03,16.02,16.02,284100.0,10.9471,10.9471,10.9403,10.9403,284100.0
2007-04-18 14:50:00,16.02,16.03,16.01,16.02,659400.0,10.9403,10.9471,10.9335,10.9403,659400.0
2007-04-18 15:00:00,16.02,16.02,15.99,16.0,900600.0,10.9403,10.9403,10.9198,10.9266,900600.0
2007-04-18 15:10:00,16.0,16.03,16.0,16.02,551100.0,10.9266,10.9471,10.9266,10.9403,551100.0
2007-04-18 15:20:00,16.02,16.05,16.0,16.05,867600.0,10.9403,10.9608,10.9266,10.9608,867600.0
2007-04-18 15:30:00,16.04,16.05,16.03,16.03,747300.0,10.9539,10.9608,10.9471,10.9471,747300.0
2007-04-18 15:40:00,16.03,16.04,16.0,16.01,572100.0,10.9471,10.9539,10.9266,10.9335,572100.0
2007-04-18 15:50:00,16.01,16.02,15.97,15.99,1123500.0,10.9335,10.9403,10.9061,10.9198,1123500.0
2007-04-19 09:30:00,15.92,15.99,15.88,15.95,1043100.0,10.872,10.9198,10.8447,10.8925,1043100.0
2007-04-19 09:40:00,15.94,15.97,15.94,15.96,630600.0,10.8856,10.9061,10.8856,10.8993,630600.0
2007-04-19 09:50:00,15.95,16.05,15.95,16.01,1401300.0,10.8925,10.9608,10.8925,10.9335,1401300.0
2007-04-19 10:00:00,16.01,16.04,15.99,16.0,846900.0,10.9335,10.9539,10.9198,10.9266,846900.0
2007-04-19 10:10:00,16.0,16.01,15.98,16.01,515400.0,10.9266,10.9335,10.913,10.9335,515400.0
2007-04-19 10:20:00,16.01,16.03,15.99,15.99,445800.0,10.9335,10.9471,10.9198,10.9198,445800.0
2007-04-19 10:30:00,15.99,16.01,15.97,15.97,602700.0,10.9198,10.9335,10.9061,10.9061,602700.0
2007-04-19 10:40:00,15.97,15.97,15.95,15.97,457200.0,10.9061,10.9061,10.8925,10.9061,457200.0
2007-04-19 10:50:00,15.97,16.0,15.96,16.0,447900.0,10.9061,10.9266,10.8993,10.9266,447900.0
2007-04-19 11:00:00,16.0,16.01,15.98,15.99,438600.0,10.9266,10.9335,10.913,10.9198,438600.0
2007-04-19 11:10:00,15.99,16.04,15.99,16.03,459300.0,10.9198,10.9539,10.9198,10.9471,459300.0
2007-04-19 11:20:00,16.03,16.05,16.03,16.03,323100.0,10.9471,10.9608,10.9471,10.9471,323100.0
2007-04-19 11:30:00,16.03,16.04,16.02,16.03,345600.0,10.9471,10.9539,10.9403,10.9471,345600.0
2007-04-19 11:40:00,16.03,16.04,16.01,16.01,390900.0,10.9471,10.9539,10.9335,10.9335,390900.0
2007-04-19 11:50:00,16.02,16.02,16.01,16.01,970800.0,10.9403,10.9403,10.9335,10.9335,970800.0
2007-04-19 12:00:00,16.01,16.02,16.0,16.01,531000.0,10.9335,10.9403,10.9266,10.9335,531000.0
2007-04-19 12:10:00,16.0,16.09,16.0,16.08,1069200.0,10.9266,10.9881,10.9266,10.9813,1069200.0
2007-04-19 12:20:00,16.08,16.1,16.07,16.09,787800.0,10.9813,10.9949,10.9744,10.9881,787800.0
2007-04-19 12:30:00,16.09,16.1,16.07,16.08,396900.0,10.9881,10.9949,10.9744,10.9813,396900.0
2007-04-19 12:40:00,16.08,16.1,16.08,16.09,581400.0,10.9813,10.9949,10.9813,10.9881,581400.0
2007-04-19 12:50:00,16.09,16.1,16.08,16.1,652200.0,10.9881,10.9949,10.9813,10.9949,652200.0
2007-04-19 13:00:00,16.1,16.1,16.08,16.1,517800.0,10.9949,10.9949,10.9813,10.9949,517800.0
2007-04-19 13:10:00,16.1,16.1,16.09,16.1,204900.0,10.9949,10.9949,10.9881,10.9949,204900.0
2007-04-19 13:20:00,16.1,16.11,16.09,16.11,229500.0,10.9949,11.0017,10.9881,11.0017,229500.0
2007-04-19 13:30:00,16.1,16.12,16.1,16.12,645900.0,10.9949,11.0086,10.9949,11.0086,645900.0
2007-04-19 13:40:00,16.12,16.12,16.08,16.1,461700.0,11.0086,11.0086,10.9813,10.9949,461700.0
2007-04-19 13:50:00,16.1,16.11,16.1,16.11,208800.0,10.9949,11.0017,10.9949,11.0017,208800.0
2007-04-19 14:00:00,16.11,16.11,16.09,16.09,298800.0,11.0017,11.0017,10.9881,10.9881,298800.0
2007-04-19 14:10:00,16.09,16.1,16.07,16.08,449700.0,10.9881,10.9949,10.9744,10.9813,449700.0
2007-04-19 14:20:00,16.08,16.08,16.07,16.07,448500.0,10.9813,10.9813,10.9744,10.9744,448500.0
2007-04-19 14:30:00,16.07,16.09,16.07,16.08,409800.0,10.9744,10.9881,10.9744,10.9813,409800.0
2007-04-19 14:40:00,16.08,16.09,16.08,16.09,577800.0,10.9813,10.9881,10.9813,10.9881,577800.0
2007-04-19 14:50:00,16.09,16.09,16.09,16.09,270300.0,10.9881,10.9881,10.9881,10.9881,270300.0
2007-04-19 15:00:00,16.09,16.11,16.09,16.1,536400.0,10.9881,11.0017,10.9881,10.9949,536400.0
2007-04-19 15:10:00,16.1,16.11,16.1,16.1,424500.0,10.9949,11.0017,10.9949,10.9949,424500.0
2007-04-19 15:20:00,16.1,16.12,16.1,16.12,685200.0,10.9949,11.0086,10.9949,11.0086,685200.0
2007-04-19 15:30:00,16.12,16.13,16.09,16.1,1036500.0,11.0086,11.0154,10.9881,10.9949,1036500.0
2007-04-19 15:40:00,16.1,16.12,16.1,16.11,1078500.0,10.9949,11.0086,10.9949,11.0017,1078500.0
2007-04-19 15:50:00,16.11,16.12,16.09,16.11,1509000.0,11.0017,11.0086,10.9881,11.0017,1509000.0
2007-04-20 09:30:00,16.17,16.32,16.17,16.31,12024300.0,11.0427,11.1452,11.0427,11.1383,12024300.0
2007-04-20 09:40:00,16.31,16.32,16.28,16.31,2891400.0,11.1383,11.1452,11.1178,11.1383,2891400.0
2007-04-20 09:50:00,16.31,16.36,16.3,16.35,3285000.0,11.1383,11.1725,11.1315,11.1656,3285000.0
2007-04-20 10:00:00,16.35,16.37,16.3,16.33,2283600.0,11.1656,11.1793,11.1315,11.152,2283600.0
2007-04-20 10:10:00,16.33,16.33,16.29,16.31,888600.0,11.152,11.152,11.1247,11.1383,888600.0
2007-04-20 10:20:00,16.31,16.34,16.3,16.34,1175100.0,11.1383,11.1588,11.1315,11.1588,1175100.0
2007-04-20 10:30:00,16.34,16.34,16.31,16.32,785100.0,11.1588,11.1588,11.1383,11.1452,785100.0
2007-04-20 10:40:00,16.32,16.32,16.29,16.31,592500.0,11.1452,11.1452,11.1247,11.1383,592500.0
2007-04-20 10:50:00,16.31,16.32,16.3,16.31,567900.0,11.1383,11.1452,11.1315,11.1383,567900.0
2007-04-20 11:00:00,16.31,16.33,16.3,16.32,594600.0,11.1383,11.152,11.1315,11.1452,594600.0
2007-04-20 11:10:00,16.32,16.33,16.31,16.32,610500.0,11.1452,11.152,11.1383,11.1452,610500.0
2007-04-20 11:20:00,16.32,16.33,16.32,16.32,814200.0,11.1452,11.152,11.1452,11.1452,814200.0
2007-04-20 11:30:00,16.33,16.34,16.32,16.32,702000.0,11.152,11.1588,11.1452,11.1452,702000.0
2007-04-20 11:40:00,16.32,16.33,16.32,16.33,697800.0,11.1452,11.152,11.1452,11.152,697800.0
2007-04-20 11:50:00,16.32,16.33,16.32,16.32,651600.0,11.1452,11.152,11.1452,11.1452,651600.0
2007-04-20 12:00:00,16.31,16.32,16.3,16.31,1202100.0,11.1383,11.1452,11.1315,11.1383,1202100.0
2007-04-20 12:10:00,16.31,16.33,16.31,16.31,415500.0,11.1383,11.152,11.1383,11.1383,415500.0
2007-04-20 12:20:00,16.31,16.31,16.29,16.31,582900.0,11.1383,11.1383,11.1247,11.1383,582900.0
2007-04-20 12:30:00,16.31,16.31,16.28,16.28,951600.0,11.1383,11.1383,11.1178,11.1178,951600.0
2007-04-20 12:40:00,16.28,16.31,16.28,16.3,1051200.0,11.1178,11.1383,11.1178,11.1315,1051200.0
2007-04-20 12:50:00,16.3,16.32,16.29,16.3,582600.0,11.1315,11.1452,11.1247,11.1315,582600.0
2007-04-20 13:00:00,16.3,16.31,16.28,16.29,574800.0,11.1315,11.1383,11.1178,11.1247,574800.0
2007-04-20 13:10:00,16.29,16.33,16.28,16.33,537600.0,11.1247,11.152,11.1178,11.152,537600.0
2007-04-20 13:20:00,16.33,16.35,16.33,16.33,641700.0,11.152,11.1656,11.152,11.152,641700.0
2007-04-20 13:30:00,16.33,16.34,16.33,16.34,429600.0,11.152,11.1588,11.152,11.1588,429600.0
2007-04-20 13:40:00,16.34,16.35,16.34,16.35,438000.0,11.1588,11.1656,11.1588,11.1656,438000.0
2007-04-20 13:50:00,16.35,16.38,16.35,16.37,1134000.0,11.1656,11.1861,11.1656,11.1793,1134000.0
2007-04-20 14:00:00,16.37,16.4,16.37,16.4,1220100.0,11.1793,11.1998,11.1793,11.1998,1220100.0
2007-04-20 14:10:00,16.4,16.42,16.39,16.41,1210500.0,11.1998,11.2134,11.193,11.2066,1210500.0
2007-04-20 14:20:00,16.41,16.44,16.41,16.43,1842900.0,11.2066,11.2271,11.2066,11.2203,1842900.0
2007-04-20 14:30:00,16.43,16.46,16.43,16.45,1851900.0,11.2203,11.2408,11.2203,11.2339,1851900.0
2007-04-20 14:40:00,16.46,16.49,16.45,16.47,2079000.0,11.2408,11.2613,11.2339,11.2476,2079000.0
2007-04-20 14:50:00,16.47,16.49,16.47,16.48,1833000.0,11.2476,11.2613,11.2476,11.2544,1833000.0
2007-04-20 15:00:00,16.49,16.49,16.32,16.48,1889100.0,11.2613,11.2613,11.1452,11.2544,1889100.0
2007-04-20 15:10:00,16.48,16.5,16.48,16.49,1068300.0,11.2544,11.2681,11.2544,11.2613,1068300.0
2007-04-20 15:20:00,16.49,16.54,16.48,16.52,2533500.0,11.2613,11.2954,11.2544,11.2817,2533500.0
2007-04-20 15:30:00,16.52,16.57,16.51,16.57,3005400.0,11.2817,11.3159,11.2749,11.3159,3005400.0
2007-04-20 15:40:00,16.57,16.6,16.55,16.59,4697700.0,11.3159,11.3364,11.3022,11.3295,4697700.0
2007-04-20 15:50:00,16.59,16.61,16.57,16.59,5910300.0,11.3295,11.3432,11.3159,11.3295,5910300.0
2007-04-23 09:30:00,16.58,16.63,16.53,16.63,2100900.0,11.3227,11.3569,11.2886,11.3569,2100900.0
2007-04-23 09:40:00,16.63,16.65,16.6,16.62,2006100.0,11.3569,11.3705,11.3364,11.35,2006100.0
2007-04-23 09:50:00,16.62,16.64,16.56,16.59,1255800.0,11.35,11.3637,11.3091,11.3295,1255800.0
2007-04-23 10:00:00,16.59,16.6,16.54,16.56,1614300.0,11.3295,11.3364,11.2954,11.3091,1614300.0
2007-04-23 10:10:00,16.56,16.56,16.52,16.56,1220400.0,11.3091,11.3091,11.2817,11.3091,1220400.0
2007-04-23 10:20:00,16.56,16.56,16.43,16.44,2244300.0,11.3091,11.3091,11.2203,11.2271,2244300.0
2007-04-23 10:30:00,16.44,16.46,16.42,16.45,1579500.0,11.2271,11.2408,11.2134,11.2339,1579500.0
2007-04-23 10:40:00,16.45,16.49,16.45,16.47,1373700.0,11.2339,11.2613,11.2339,11.2476,1373700.0
2007-04-23 10:50:00,16.47,16.49,16.44,16.48,820200.0,11.2476,11.2613,11.2271,11.2544,820200.0
2007-04-23 11:00:00,16.48,16.49,16.43,16.43,843600.0,11.2544,11.2613,11.2203,11.2203,843600.0
2007-04-23 11:10:00,16.43,16.44,16.41,16.42,700800.0,11.2203,11.2271,11.2066,11.2134,700800.0
2007-04-23 11:20:00,16.42,16.42,16.39,16.41,652200.0,11.2134,11.2134,11.193,11.2066,652200.0
2007-04-23 11:30:00,16.41,16.45,16.41,16.44,735900.0,11.2066,11.2339,11.2066,11.2271,735900.0
2007-04-23 11:40:00,16.44,16.44,16.41,16.41,615900.0,11.2271,11.2271,11.2066,11.2066,615900.0
2007-04-23 11:50:00,16.41,16.42,16.39,16.42,771600.0,11.2066,11.2134,11.193,11.2134,771600.0
2007-04-23 12:00:00,16.42,16.43,16.41,16.41,495600.0,11.2134,11.2203,11.2066,11.2066,495600.0
2007-04-23 12:10:00,16.41,16.42,16.39,16.39,576300.0,11.2066,11.2134,11.193,11.193,576300.0
2007-04-23 12:20:00,16.4,16.42,16.39,16.42,581100.0,11.1998,11.2134,11.193,11.2134,581100.0
2007-04-23 12:30:00,16.42,16.42,16.08,16.4,495600.0,11.2134,11.2134,10.9813,11.1998,495600.0
2007-04-23 12:40:00,16.4,16.41,16.4,16.4,304200.0,11.1998,11.2066,11.1998,11.1998,304200.0
2007-04-23 12:50:00,16.4,16.4,16.39,16.39,489300.0,11.1998,11.1998,11.193,11.193,489300.0
2007-04-23 13:00:00,16.39,16.4,16.39,16.39,236100.0,11.193,11.1998,11.193,11.193,236100.0
2007-04-23 13:10:00,16.39,16.4,16.39,16.4,385200.0,11.193,11.1998,11.193,11.1998,385200.0
2007-04-23 13:20:00,16.4,16.41,16.39,16.39,317700.0,11.1998,11.2066,11.193,11.193,317700.0
2007-04-23 13:30:00,16.39,16.4,16.38,16.38,398100.0,11.193,11.1998,11.1861,11.1861,398100.0
2007-04-23 13:40:00,16.38,16.39,16.37,16.37,705300.0,11.1861,11.193,11.1793,11.1793,705300.0
2007-04-23 13:50:00,16.37,16.38,16.34,16.34,950400.0,11.1793,11.1861,11.1588,11.1588,950400.0
2007-04-23 14:00:00,16.34,16.35,16.32,16.35,1594500.0,11.1588,11.1656,11.1452,11.1656,1594500.0
2007-04-23 14:10:00,16.35,16.35,16.33,16.33,754800.0,11.1656,11.1656,11.152,11.152,754800.0
2007-04-23 14:20:00,16.33,16.33,16.3,16.31,833100.0,11.152,11.152,11.1315,11.1383,833100.0
2007-04-23 14:30:00,16.31,16.36,16.31,16.36,1536900.0,11.1383,11.1725,11.1383,11.1725,1536900.0
2007-04-23 14:40:00,16.36,16.37,16.35,16.35,776700.0,11.1725,11.1793,11.1656,11.1656,776700.0
2007-04-23 14:50:00,16.35,16.36,16.33,16.33,627000.0,11.1656,11.1725,11.152,11.152,627000.0
2007-04-23 15:00:00,16.33,16.35,16.32,16.33,1202700.0,11.152,11.1656,11.1452,11.152,1202700.0
2007-04-23 15:10:00,16.32,16.34,16.32,16.34,1291500.0,11.1452,11.1588,11.1452,11.1588,1291500.0
2007-04-23 15:20:00,16.34,16.35,16.33,16.35,1361100.0,11.1588,11.1656,11.152,11.1656,1361100.0
2007-04-23 15:30:00,16.35,16.35,16.34,16.35,1047000.0,11.1656,11.1656,11.1588,11.1656,1047000.0
2007-04-23 15:40:00,16.35,16.35,16.34,16.34,1132200.0,11.1656,11.1656,11.1588,11.1588,1132200.0
2007-04-23 15:50:00,16.34,16.34,16.28,16.31,2486700.0,11.1588,11.1588,11.1178,11.1383,2486700.0
2007-04-24 09:30:00,16.19,16.33,16.18,16.21,3386700.0,11.0564,11.152,11.0495,11.07,3386700.0
2007-04-24 09:40:00,16.2,16.24,16.18,16.19,2136600.0,11.0632,11.0905,11.0495,11.0564,2136600.0
2007-04-24 09:50:00,16.19,16.19,16.14,16.14,2046600.0,11.0564,11.0564,11.0222,11.0222,2046600.0
2007-04-24 10:00:00,16.14,16.14,16.07,16.1,3589800.0,11.0222,11.0222,10.9744,10.9949,3589800.0
2007-04-24 10:10:00,16.1,16.16,16.09,16.14,1771500.0,10.9949,11.0359,10.9881,11.0222,1771500.0
2007-04-24 10:20:00,16.14,16.15,16.11,16.12,1963500.0,11.0222,11.0291,11.0017,11.0086,1963500.0
2007-04-24 10:30:00,16.12,16.13,16.11,16.11,918900.0,11.0086,11.0154,11.0017,11.0017,918900.0
2007-04-24 10:40:00,16.11,16.12,16.08,16.09,1375500.0,11.0017,11.0086,10.9813,10.9881,1375500.0
2007-04-24 10:50:00,16.09,16.1,16.07,16.07,1223100.0,10.9881,10.9949,10.9744,10.9744,1223100.0
2007-04-24 11:00:00,16.07,16.08,16.05,16.08,1137900.0,10.9744,10.9813,10.9608,10.9813,1137900.0
2007-04-24 11:10:00,16.08,16.1,16.07,16.08,964200.0,10.9813,10.9949,10.9744,10.9813,964200.0
2007-04-24 11:20:00,16.07,16.08,16.05,16.06,1225200.0,10.9744,10.9813,10.9608,10.9676,1225200.0
2007-04-24 11:30:00,16.06,16.07,16.05,16.05,1199400.0,10.9676,10.9744,10.9608,10.9608,1199400.0
2007-04-24 11:40:00,16.05,16.08,16.04,16.08,1652400.0,10.9608,10.9813,10.9539,10.9813,1652400.0
2007-04-24 11:50:00,16.07,16.11,16.05,16.1,2472000.0,10.9744,11.0017,10.9608,10.9949,2472000.0
2007-04-24 12:00:00,16.1,16.13,16.1,16.12,1918500.0,10.9949,11.0154,10.9949,11.0086,1918500.0
2007-04-24 12:10:00,16.13,16.14,16.12,16.13,1373100.0,11.0154,11.0222,11.0086,11.0154,1373100.0
2007-04-24 12:20:00,16.13,16.16,16.12,16.16,1012800.0,11.0154,11.0359,11.0086,11.0359,1012800.0
2007-04-24 12:30:00,16.16,16.16,16.13,16.15,968400.0,11.0359,11.0359,11.0154,11.0291,968400.0
2007-04-24 12:40:00,16.15,16.15,16.14,16.14,451200.0,11.0291,11.0291,11.0222,11.0222,451200.0
2007-04-24 12:50:00,16.14,16.16,16.13,16.16,474000.0,11.0222,11.0359,11.0154,11.0359,474000.0
2007-04-24 13:00:00,16.16,16.16,16.13,16.14,472500.0,11.0359,11.0359,11.0154,11.0222,472500.0
2007-04-24 13:10:00,16.14,16.14,16.13,16.14,409200.0,11.0222,11.0222,11.0154,11.0222,409200.0
2007-04-24 13:20:00,16.14,16.15,16.13,16.14,521100.0,11.0222,11.0291,11.0154,11.0222,521100.0
2007-04-24 13:30:00,16.14,16.17,16.14,16.16,600300.0,11.0222,11.0427,11.0222,11.0359,600300.0
2007-04-24 13:40:00,16.16,16.22,16.15,16.15,991200.0,11.0359,11.0769,11.0291,11.0291,991200.0
2007-04-24 13:50:00,16.15,16.15,16.13,16.14,420000.0,11.0291,11.0291,11.0154,11.0222,420000.0
2007-04-24 14:00:00,16.14,16.17,16.13,16.17,965700.0,11.0222,11.0427,11.0154,11.0427,965700.0
2007-04-24 14:10:00,16.17,16.21,16.17,16.2,1632900.0,11.0427,11.07,11.0427,11.0632,1632900.0
2007-04-24 14:20:00,16.2,16.23,16.19,16.21,967800.0,11.0632,11.0837,11.0564,11.07,967800.0
2007-04-24 14:30:00,16.22,16.24,16.2,16.23,1293000.0,11.0769,11.0905,11.0632,11.0837,1293000.0
2007-04-24 14:40:00,16.23,16.24,16.22,16.24,1758300.0,11.0837,11.0905,11.0769,11.0905,1758300.0
2007-04-24 14:50:00,16.24,16.25,16.24,16.25,845100.0,11.0905,11.0974,11.0905,11.0974,845100.0
2007-04-24 15:00:00,16.25,16.26,16.24,16.25,864000.0,11.0974,11.1042,11.0905,11.0974,864000.0
2007-04-24 15:10:00,16.25,16.26,16.23,16.23,729000.0,11.0974,11.1042,11.0837,11.0837,729000.0
2007-04-24 15:20:00,16.23,16.25,16.22,16.23,675300.0,11.0837,11.0974,11.0769,11.0837,675300.0
2007-04-24 15:30:00,16.22,16.23,16.21,16.21,1084500.0,11.0769,11.0837,11.07,11.07,1084500.0
2007-04-24 15:40:00,16.21,16.22,16.19,16.22,1586400.0,11.07,11.0769,11.0564,11.0769,1586400.0
2007-04-24 15:50:00,16.22,16.23,16.2,16.22,2634300.0,11.0769,11.0837,11.0632,11.0769,2634300.0
2007-04-25 09:30:00,16.26,16.32,16.26,16.28,1810500.0,11.1042,11.1452,11.1042,11.1178,1810500.0
2007-04-25 09:40:00,16.28,16.29,16.24,16.26,1045800.0,11.1178,11.1247,11.0905,11.1042,1045800.0
2007-04-25 09:50:00,16.26,16.27,16.21,16.24,1097100.0,11.1042,11.111,11.07,11.0905,1097100.0
2007-04-25 10:00:00,16.24,16.28,16.21,16.25,939600.0,11.0905,11.1178,11.07,11.0974,939600.0
2007-04-25 10:10:00,16.25,16.27,16.22,16.27,1315500.0,11.0974,11.111,11.0769,11.111,1315500.0
2007-04-25 10:20:00,16.27,16.32,16.27,16.3,1290000.0,11.111,11.1452,11.111,11.1315,1290000.0
2007-04-25 10:30:00,16.3,16.32,16.27,16.32,970800.0,11.1315,11.1452,11.111,11.1452,970800.0
2007-04-25 10:40:00,16.31,16.36,16.3,16.36,1088100.0,11.1383,11.1725,11.1315,11.1725,1088100.0
2007-04-25 10:50:00,16.36,16.37,16.3,16.3,1041300.0,11.1725,11.1793,11.1315,11.1315,1041300.0
2007-04-25 11:00:00,16.3,16.32,16.3,16.31,555300.0,11.1315,11.1452,11.1315,11.1383,555300.0
2007-04-25 11:10:00,16.31,16.32,16.28,16.32,861000.0,11.1383,11.1452,11.1178,11.1452,861000.0
2007-04-25 11:20:00,16.32,16.33,16.31,16.32,663000.0,11.1452,11.152,11.1383,11.1452,663000.0
2007-04-25 11:30:00,16.32,16.32,16.3,16.3,775200.0,11.1452,11.1452,11.1315,11.1315,775200.0
2007-04-25 11:40:00,16.3,16.3,16.29,16.3,444000.0,11.1315,11.1315,11.1247,11.1315,444000.0
2007-04-25 11:50:00,16.3,16.37,16.3,16.35,931800.0,11.1315,11.1793,11.1315,11.1656,931800.0
2007-04-25 12:00:00,16.36,16.36,16.28,16.28,666600.0,11.1725,11.1725,11.1178,11.1178,666600.0
2007-04-25 12:10:00,16.28,16.3,16.27,16.28,448800.0,11.1178,11.1315,11.111,11.1178,448800.0
2007-04-25 12:20:00,16.28,16.29,16.26,16.26,514500.0,11.1178,11.1247,11.1042,11.1042,514500.0
2007-04-25 12:30:00,16.26,16.27,16.25,16.25,406200.0,11.1042,11.111,11.0974,11.0974,406200.0
2007-04-25 12:40:00,16.25,16.27,16.25,16.26,405600.0,11.0974,11.111,11.0974,11.1042,405600.0
2007-04-25 12:50:00,16.26,16.26,16.25,16.25,292800.0,11.1042,11.1042,11.0974,11.0974,292800.0
2007-04-25 13:00:00,16.25,16.26,16.25,16.26,160800.0,11.0974,11.1042,11.0974,11.1042,160800.0
2007-04-25 13:10:00,16.26,16.27,16.25,16.27,506100.0,11.1042,11.111,11.0974,11.111,506100.0
2007-04-25 13:20:00,16.27,16.27,16.25,16.25,437400.0,11.111,11.111,11.0974,11.0974,437400.0
2007-04-25 13:30:00,16.25,16.25,16.24,16.25,291900.0,11.0974,11.0974,11.0905,11.0974,291900.0
2007-04-25 13:40:00,16.24,16.25,16.23,16.25,539700.0,11.0905,11.0974,11.0837,11.0974,539700.0
2007-04-25 13:50:00,16.25,16.27,16.25,16.27,501000.0,11.0974,11.111,11.0974,11.111,501000.0
2007-04-25 14:00:00,16.27,16.27,16.25,16.26,506400.0,11.111,11.111,11.0974,11.1042,506400.0
2007-04-25 14:10:00,16.26,16.28,16.24,16.26,1179900.0,11.1042,11.1178,11.0905,11.1042,1179900.0
2007-04-25 14:20:00,16.26,16.26,16.24,16.24,664500.0,11.1042,11.1042,11.0905,11.0905,664500.0
2007-04-25 14:30:00,16.24,16.25,16.23,16.23,536100.0,11.0905,11.0974,11.0837,11.0837,536100.0
2007-04-25 14:40:00,16.23,16.24,16.21,16.22,1068900.0,11.0837,11.0905,11.07,11.0769,1068900.0
2007-04-25 14:50:00,16.21,16.25,16.21,16.24,1200900.0,11.07,11.0974,11.07,11.0905,1200900.0
2007-04-25 15:00:00,16.24,16.3,16.24,16.3,1217400.0,11.0905,11.1315,11.0905,11.1315,1217400.0
2007-04-25 15:10:00,16.29,16.29,16.26,16.27,871500.0,11.1247,11.1247,11.1042,11.111,871500.0
2007-04-25 15:20:00,16.27,16.29,16.25,16.29,1495800.0,11.111,11.1247,11.0974,11.1247,1495800.0
2007-04-25 15:30:00,16.29,16.31,16.29,16.29,1039200.0,11.1247,11.1383,11.1247,11.1247,1039200.0
2007-04-25 15:40:00,16.29,16.3,16.29,16.29,769800.0,11.1247,11.1315,11.1247,11.1247,769800.0
2007-04-25 15:50:00,16.29,16.31,16.26,16.27,1917600.0,11.1247,11.1383,11.1042,11.111,1917600.0
2007-04-26 09:30:00,16.26,16.26,16.21,16.24,1095300.0,11.1042,11.1042,11.07,11.0905,1095300.0
2007-04-26 09:40:00,16.25,16.28,16.22,16.25,986100.0,11.0974,11.1178,11.0769,11.0974,986100.0
2007-04-26 09:50:00,16.25,16.25,16.22,16.22,588000.0,11.0974,11.0974,11.0769,11.0769,588000.0
2007-04-26 10:00:00,16.22,16.24,16.21,16.23,765900.0,11.0769,11.0905,11.07,11.0837,765900.0
2007-04-26 10:10:00,16.22,16.26,16.21,16.23,867600.0,11.0769,11.1042,11.07,11.0837,867600.0
2007-04-26 10:20:00,16.24,16.24,16.19,16.19,684000.0,11.0905,11.0905,11.0564,11.0564,684000.0
2007-04-26 10:30:00,16.19,16.26,16.19,16.26,761700.0,11.0564,11.1042,11.0564,11.1042,761700.0
2007-04-26 10:40:00,16.26,16.35,16.25,16.32,1736100.0,11.1042,11.1656,11.0974,11.1452,1736100.0
2007-04-26 10:50:00,16.32,16.32,16.29,16.31,813300.0,11.1452,11.1452,11.1247,11.1383,813300.0
2007-04-26 11:00:00,16.32,16.32,16.28,16.31,668400.0,11.1452,11.1452,11.1178,11.1383,668400.0
2007-04-26 11:10:00,16.31,16.32,16.29,16.3,294900.0,11.1383,11.1452,11.1247,11.1315,294900.0
2007-04-26 11:20:00,16.29,16.3,16.26,16.27,379500.0,11.1247,11.1315,11.1042,11.111,379500.0
2007-04-26 11:30:00,16.27,16.28,16.26,16.28,354300.0,11.111,11.1178,11.1042,11.1178,354300.0
2007-04-26 11:40:00,16.29,16.29,16.27,16.27,223800.0,11.1247,11.1247,11.111,11.111,223800.0
2007-04-26 11:50:00,16.27,16.28,16.24,16.25,309900.0,11.111,11.1178,11.0905,11.0974,309900.0
2007-04-26 12:00:00,16.25,16.29,16.24,16.27,432900.0,11.0974,11.1247,11.0905,11.111,432900.0
2007-04-26 12:10:00,16.27,16.28,16.26,16.27,320700.0,11.111,11.1178,11.1042,11.111,320700.0
2007-04-26 12:20:00,16.27,16.31,16.27,16.3,453600.0,11.111,11.1383,11.111,11.1315,453600.0
2007-04-26 12:30:00,16.3,16.32,16.3,16.32,575100.0,11.1315,11.1452,11.1315,11.1452,575100.0
2007-04-26 12:40:00,16.32,16.33,16.31,16.31,595200.0,11.1452,11.152,11.1383,11.1383,595200.0
2007-04-26 12:50:00,16.31,16.32,16.27,16.28,688800.0,11.1383,11.1452,11.111,11.1178,688800.0
2007-04-26 13:00:00,16.28,16.28,16.27,16.27,693900.0,11.1178,11.1178,11.111,11.111,693900.0
2007-04-26 13:10:00,16.27,16.27,16.26,16.27,330000.0,11.111,11.111,11.1042,11.111,330000.0
2007-04-26 13:20:00,16.27,16.27,16.24,16.25,513000.0,11.111,11.111,11.0905,11.0974,513000.0
2007-04-26 13:30:00,16.25,16.26,16.25,16.25,346500.0,11.0974,11.1042,11.0974,11.0974,346500.0
2007-04-26 13:40:00,16.25,16.27,16.24,16.27,711900.0,11.0974,11.111,11.0905,11.111,711900.0
2007-04-26 13:50:00,16.27,16.27,16.25,16.27,295200.0,11.111,11.111,11.0974,11.111,295200.0
2007-04-26 14:00:00,16.27,16.65,16.26,16.27,476400.0,11.111,11.3705,11.1042,11.111,476400.0
2007-04-26 14:10:00,16.27,16.31,16.27,16.31,578100.0,11.111,11.1383,11.111,11.1383,578100.0
2007-04-26 14:20:00,16.31,16.32,16.3,16.3,465000.0,11.1383,11.1452,11.1315,11.1315,465000.0
2007-04-26 14:30:00,16.3,16.3,16.28,16.3,473100.0,11.1315,11.1315,11.1178,11.1315,473100.0
2007-04-26 14:40:00,16.31,16.32,16.29,16.31,595200.0,11.1383,11.1452,11.1247,11.1383,595200.0
2007-04-26 14:50:00,16.31,16.32,16.29,16.3,481800.0,11.1383,11.1452,11.1247,11.1315,481800.0
2007-04-26 15:00:00,16.29,16.3,16.28,16.28,269700.0,11.1247,11.1315,11.1178,11.1178,269700.0
2007-04-26 15:10:00,16.28,16.3,16.27,16.28,632700.0,11.1178,11.1315,11.111,11.1178,632700.0
2007-04-26 15:20:00,16.28,16.29,16.27,16.27,375600.0,11.1178,11.1247,11.111,11.111,375600.0
2007-04-26 15:30:00,16.27,16.28,16.25,16.25,798900.0,11.111,11.1178,11.0974,11.0974,798900.0
2007-04-26 15:40:00,16.25,16.26,16.23,16.25,1248900.0,11.0974,11.1042,11.0837,11.0974,1248900.0
2007-04-26 15:50:00,16.25,16.3,16.22,16.23,1504800.0,11.0974,11.1315,11.0769,11.0837,1504800.0
2007-04-27 09:30:00,16.17,16.21,16.16,16.19,684000.0,11.0427,11.07,11.0359,11.0564,684000.0
2007-04-27 09:40:00,16.19,16.21,16.16,16.18,900600.0,11.0564,11.07,11.0359,11.0495,900600.0
2007-04-27 09:50:00,16.18,16.22,16.18,16.19,442500.0,11.0495,11.0769,11.0495,11.0564,442500.0
2007-04-27 10:00:00,16.19,16.23,16.18,16.18,634500.0,11.0564,11.0837,11.0495,11.0495,634500.0
2007-04-27 10:10:00,16.19,16.19,16.17,16.18,471900.0,11.0564,11.0564,11.0427,11.0495,471900.0
2007-04-27 10:20:00,16.18,16.19,16.17,16.18,431400.0,11.0495,11.0564,11.0427,11.0495,431400.0
2007-04-27 10:30:00,16.18,16.19,16.16,16.17,562800.0,11.0495,11.0564,11.0359,11.0427,562800.0
2007-04-27 10:40:00,16.17,16.17,16.12,16.13,1904100.0,11.0427,11.0427,11.0086,11.0154,1904100.0
2007-04-27 10:50:00,16.13,16.15,16.11,16.14,1202700.0,11.0154,11.0291,11.0017,11.0222,1202700.0
2007-04-27 11:00:00,16.14,16.16,16.13,16.13,890100.0,11.0222,11.0359,11.0154,11.0154,890100.0
2007-04-27 11:10:00,16.13,16.15,16.13,16.15,586500.0,11.0154,11.0291,11.0154,11.0291,586500.0
2007-04-27 11:20:00,16.15,16.17,16.15,16.15,558000.0,11.0291,11.0427,11.0291,11.0291,558000.0
2007-04-27 11:30:00,16.16,16.16,16.15,16.15,608400.0,11.0359,11.0359,11.0291,11.0291,608400.0
2007-04-27 11:40:00,16.15,16.15,16.13,16.15,474600.0,11.0291,11.0291,11.0154,11.0291,474600.0
2007-04-27 11:50:00,16.15,16.17,16.15,16.15,508500.0,11.0291,11.0427,11.0291,11.0291,508500.0
2007-04-27 12:00:00,16.15,16.16,16.15,16.16,400800.0,11.0291,11.0359,11.0291,11.0359,400800.0
2007-04-27 12:10:00,16.16,16.16,16.14,16.14,204900.0,11.0359,11.0359,11.0222,11.0222,204900.0
2007-04-27 12:20:00,16.14,16.16,16.14,16.16,278700.0,11.0222,11.0359,11.0222,11.0359,278700.0
2007-04-27 12:30:00,16.16,16.17,16.15,16.17,299700.0,11.0359,11.0427,11.0291,11.0427,299700.0
2007-04-27 12:40:00,16.17,16.19,16.16,16.17,377700.0,11.0427,11.0564,11.0359,11.0427,377700.0
2007-04-27 12:50:00,16.16,16.17,16.15,16.17,340200.0,11.0359,11.0427,11.0291,11.0427,340200.0
2007-04-27 13:00:00,16.17,16.23,16.15,16.15,763500.0,11.0427,11.0837,11.0291,11.0291,763500.0
2007-04-27 13:10:00,16.15,16.16,16.14,16.15,646800.0,11.0291,11.0359,11.0222,11.0291,646800.0
2007-04-27 13:20:00,16.15,16.17,16.15,16.16,379200.0,11.0291,11.0427,11.0291,11.0359,379200.0
2007-04-27 13:30:00,16.16,16.18,16.16,16.17,436500.0,11.0359,11.0495,11.0359,11.0427,436500.0
2007-04-27 13:40:00,16.17,16.19,16.16,16.17,430200.0,11.0427,11.0564,11.0359,11.0427,430200.0
2007-04-27 13:50:00,16.17,16.18,16.16,16.16,267900.0,11.0427,11.0495,11.0359,11.0359,267900.0
2007-04-27 14:00:00,16.16,16.17,16.15,16.17,368700.0,11.0359,11.0427,11.0291,11.0427,368700.0
2007-04-27 14:10:00,16.17,16.18,16.16,16.17,432600.0,11.0427,11.0495,11.0359,11.0427,432600.0
2007-04-27 14:20:00,16.17,16.18,16.17,16.18,385200.0,11.0427,11.0495,11.0427,11.0495,385200.0
2007-04-27 14:30:00,16.17,16.18,16.17,16.17,320100.0,11.0427,11.0495,11.0427,11.0427,320100.0
2007-04-27 14:40:00,16.17,16.19,16.17,16.18,658800.0,11.0427,11.0564,11.0427,11.0495,658800.0
2007-04-27 14:50:00,16.18,16.18,16.17,16.18,477000.0,11.0495,11.0495,11.0427,11.0495,477000.0
2007-04-27 15:00:00,16.18,16.19,16.17,16.19,793800.0,11.0495,11.0564,11.0427,11.0564,793800.0
2007-04-27 15:10:00,16.19,16.2,16.18,16.18,377400.0,11.0564,11.0632,11.0495,11.0495,377400.0
2007-04-27 15:20:00,16.18,16.19,16.16,16.17,568500.0,11.0495,11.0564,11.0359,11.0427,568500.0
2007-04-27 15:30:00,16.17,16.18,16.17,16.18,530100.0,11.0427,11.0495,11.0427,11.0495,530100.0
2007-04-27 15:40:00,16.17,16.18,16.11,16.12,2335200.0,11.0427,11.0495,11.0017,11.0086,2335200.0
2007-04-27 15:50:00,16.12,16.14,16.11,16.13,2906400.0,11.0086,11.0222,11.0017,11.0154,2906400.0
2007-04-30 09:30:00,16.08,16.18,16.08,16.15,1276500.0,10.9813,11.0495,10.9813,11.0291,1276500.0
2007-04-30 09:40:00,16.15,16.19,16.12,16.13,1713600.0,11.0291,11.0564,11.0086,11.0154,1713600.0
2007-04-30 09:50:00,16.13,16.16,16.13,16.13,656100.0,11.0154,11.0359,11.0154,11.0154,656100.0
2007-04-30 10:00:00,16.13,16.15,16.09,16.09,671700.0,11.0154,11.0291,10.9881,10.9881,671700.0
2007-04-30 10:10:00,16.09,16.14,16.08,16.13,518400.0,10.9881,11.0222,10.9813,11.0154,518400.0
2007-04-30 10:20:00,16.14,16.15,16.13,16.15,567900.0,11.0222,11.0291,11.0154,11.0291,567900.0
2007-04-30 10:30:00,16.15,16.2,16.14,16.19,641700.0,11.0291,11.0632,11.0222,11.0564,641700.0
2007-04-30 10:40:00,16.19,16.21,16.17,16.19,642000.0,11.0564,11.07,11.0427,11.0564,642000.0
2007-04-30 10:50:00,16.19,16.2,16.17,16.18,312900.0,11.0564,11.0632,11.0427,11.0495,312900.0
2007-04-30 11:00:00,16.18,16.19,16.16,16.18,393900.0,11.0495,11.0564,11.0359,11.0495,393900.0
2007-04-30 11:10:00,16.18,16.19,16.18,16.19,369300.0,11.0495,11.0564,11.0495,11.0564,369300.0
2007-04-30 11:20:00,16.19,16.19,16.18,16.19,217200.0,11.0564,11.0564,11.0495,11.0564,217200.0
2007-04-30 11:30:00,16.18,16.22,16.18,16.2,510900.0,11.0495,11.0769,11.0495,11.0632,510900.0
2007-04-30 11:40:00,16.2,16.21,16.18,16.2,365100.0,11.0632,11.07,11.0495,11.0632,365100.0
2007-04-30 11:50:00,16.2,16.2,16.18,16.18,357900.0,11.0632,11.0632,11.0495,11.0495,357900.0
2007-04-30 12:00:00,16.18,16.18,16.15,16.16,578400.0,11.0495,11.0495,11.0291,11.0359,578400.0
2007-04-30 12:10:00,16.16,16.17,16.16,16.17,469200.0,11.0359,11.0427,11.0359,11.0427,469200.0
2007-04-30 12:20:00,16.16,16.17,16.16,16.17,416400.0,11.0359,11.0427,11.0359,11.0427,416400.0
2007-04-30 12:30:00,16.17,16.19,16.16,16.17,309000.0,11.0427,11.0564,11.0359,11.0427,309000.0
2007-04-30 12:40:00,16.16,16.18,16.16,16.17,320100.0,11.0359,11.0495,11.0359,11.0427,320100.0
2007-04-30 12:50:00,16.17,16.18,16.16,16.17,231600.0,11.0427,11.0495,11.0359,11.0427,231600.0
2007-04-30 13:00:00,16.17,16.19,16.16,16.18,241800.0,11.0427,11.0564,11.0359,11.0495,241800.0
2007-04-30 13:10:00,16.18,16.19,16.17,16.19,562500.0,11.0495,11.0564,11.0427,11.0564,562500.0
2007-04-30 13:20:00,16.19,16.19,16.16,16.17,1663800.0,11.0564,11.0564,11.0359,11.0427,1663800.0
2007-04-30 13:30:00,16.17,16.18,16.16,16.16,180300.0,11.0427,11.0495,11.0359,11.0359,180300.0
2007-04-30 13:40:00,16.16,16.17,16.15,16.16,540300.0,11.0359,11.0427,11.0291,11.0359,540300.0
2007-04-30 13:50:00,16.16,16.16,16.12,16.13,347100.0,11.0359,11.0359,11.0086,11.0154,347100.0
2007-04-30 14:00:00,16.13,16.14,16.1,16.11,630900.0,11.0154,11.0222,10.9949,11.0017,630900.0
2007-04-30 14:10:00,16.11,16.11,16.1,16.1,821400.0,11.0017,11.0017,10.9949,10.9949,821400.0
2007-04-30 14:20:00,16.11,16.11,16.09,16.1,517800.0,11.0017,11.0017,10.9881,10.9949,517800.0
2007-04-30 14:30:00,16.1,16.1,16.04,16.04,862800.0,10.9949,10.9949,10.9539,10.9539,862800.0
2007-04-30 14:40:00,16.04,16.05,16.01,16.02,2007300.0,10.9539,10.9608,10.9335,10.9403,2007300.0
2007-04-30 14:50:00,16.02,16.03,16.0,16.01,1341000.0,10.9403,10.9471,10.9266,10.9335,1341000.0
2007-04-30 15:00:00,16.01,16.03,16.0,16.01,996300.0,10.9335,10.9471,10.9266,10.9335,996300.0
2007-04-30 15:10:00,16.01,16.02,15.99,15.99,1649700.0,10.9335,10.9403,10.9198,10.9198,1649700.0
2007-04-30 15:20:00,15.99,16.01,15.98,16.0,1107900.0,10.9198,10.9335,10.913,10.9266,1107900.0
2007-04-30 15:30:00,16.01,16.04,16.0,16.02,989100.0,10.9335,10.9539,10.9266,10.9403,989100.0
2007-04-30 15:40:00,16.02,16.03,15.98,15.99,1507800.0,10.9403,10.9471,10.913,10.9198,1507800.0
2007-04-30 15:50:00,15.99,16.02,15.96,15.96,3200100.0,10.9198,10.9403,10.8993,10.8993,3200100.0
2007-05-01 09:30:00,15.97,16.03,15.96,16.02,1314900.0,10.9061,10.9471,10.8993,10.9403,1314900.0
2007-05-01 09:40:00,16.02,16.04,15.97,15.98,1472400.0,10.9403,10.9539,10.9061,10.913,1472400.0
2007-05-01 09:50:00,15.98,15.98,15.91,15.92,1195800.0,10.913,10.913,10.8652,10.872,1195800.0
2007-05-01 10:00:00,15.93,15.98,15.87,15.89,2017800.0,10.8788,10.913,10.8378,10.8515,2017800.0
2007-05-01 10:10:00,15.89,15.91,15.88,15.89,784200.0,10.8515,10.8652,10.8447,10.8515,784200.0
2007-05-01 10:20:00,15.89,15.89,15.85,15.86,1242300.0,10.8515,10.8515,10.8242,10.831,1242300.0
2007-05-01 10:30:00,15.86,15.9,15.84,15.9,1275300.0,10.831,10.8583,10.8174,10.8583,1275300.0
2007-05-01 10:40:00,15.9,15.92,15.89,15.91,795900.0,10.8583,10.872,10.8515,10.8652,795900.0
2007-05-01 10:50:00,15.91,15.99,15.9,15.97,1746900.0,10.8652,10.9198,10.8583,10.9061,1746900.0
2007-05-01 11:00:00,15.98,16.02,15.97,15.97,707700.0,10.913,10.9403,10.9061,10.9061,707700.0
2007-05-01 11:10:00,15.97,16.03,15.97,16.02,593400.0,10.9061,10.9471,10.9061,10.9403,593400.0
2007-05-01 11:20:00,16.02,16.1,16.02,16.08,1620300.0,10.9403,10.9949,10.9403,10.9813,1620300.0
2007-05-01 11:30:00,16.08,16.15,16.08,16.14,1551000.0,10.9813,11.0291,10.9813,11.0222,1551000.0
2007-05-01 11:40:00,16.14,16.17,16.12,16.13,1060200.0,11.0222,11.0427,11.0086,11.0154,1060200.0
2007-05-01 11:50:00,16.13,16.13,16.06,16.06,886800.0,11.0154,11.0154,10.9676,10.9676,886800.0
2007-05-01 12:00:00,16.06,16.06,16.01,16.01,709500.0,10.9676,10.9676,10.9335,10.9335,709500.0
2007-05-01 12:10:00,16.01,16.03,15.99,16.03,563400.0,10.9335,10.9471,10.9198,10.9471,563400.0
2007-05-01 12:20:00,16.03,16.04,16.0,16.03,638400.0,10.9471,10.9539,10.9266,10.9471,638400.0
2007-05-01 12:30:00,16.03,16.07,16.03,16.05,465900.0,10.9471,10.9744,10.9471,10.9608,465900.0
2007-05-01 12:40:00,16.05,16.07,16.04,16.06,372300.0,10.9608,10.9744,10.9539,10.9676,372300.0
2007-05-01 12:50:00,16.06,16.09,16.06,16.09,620100.0,10.9676,10.9881,10.9676,10.9881,620100.0
2007-05-01 13:00:00,16.09,16.09,16.06,16.06,711000.0,10.9881,10.9881,10.9676,10.9676,711000.0
2007-05-01 13:10:00,16.06,16.08,16.05,16.08,738000.0,10.9676,10.9813,10.9608,10.9813,738000.0
2007-05-01 13:20:00,16.08,16.08,16.07,16.08,415500.0,10.9813,10.9813,10.9744,10.9813,415500.0
2007-05-01 13:30:00,16.07,16.08,16.07,16.08,764700.0,10.9744,10.9813,10.9744,10.9813,764700.0
2007-05-01 13:40:00,16.08,16.09,16.06,16.09,741300.0,10.9813,10.9881,10.9676,10.9881,741300.0
2007-05-01 13:50:00,16.09,16.13,16.08,16.13,572400.0,10.9881,11.0154,10.9813,11.0154,572400.0
2007-05-01 14:00:00,16.13,16.13,16.1,16.1,529200.0,11.0154,11.0154,10.9949,10.9949,529200.0
2007-05-01 14:10:00,16.1,16.12,16.07,16.12,625200.0,10.9949,11.0086,10.9744,11.0086,625200.0
2007-05-01 14:20:00,16.12,16.14,16.12,16.13,444000.0,11.0086,11.0222,11.0086,11.0154,444000.0
2007-05-01 14:30:00,16.13,16.18,16.12,16.16,1055100.0,11.0154,11.0495,11.0086,11.0359,1055100.0
2007-05-01 14:40:00,16.16,16.19,16.14,16.15,679800.0,11.0359,11.0564,11.0222,11.0291,679800.0
2007-05-01 14:50:00,16.15,16.16,16.12,16.13,462300.0,11.0291,11.0359,11.0086,11.0154,462300.0
2007-05-01 15:00:00,16.13,16.14,16.1,16.1,649500.0,11.0154,11.0222,10.9949,10.9949,649500.0
2007-05-01 15:10:00,16.1,16.14,16.1,16.12,721800.0,10.9949,11.0222,10.9949,11.0086,721800.0
2007-05-01 15:20:00,16.12,16.14,16.11,16.11,978000.0,11.0086,11.0222,11.0017,11.0017,978000.0
2007-05-01 15:30:00,16.11,16.12,16.11,16.11,540000.0,11.0017,11.0086,11.0017,11.0017,540000.0
2007-05-01 15:40:00,16.11,16.15,16.1,16.1,1878300.0,11.0017,11.0291,10.9949,10.9949,1878300.0
2007-05-01 15:50:00,16.1,16.12,16.09,16.11,1770900.0,10.9949,11.0086,10.9881,11.0017,1770900.0
2007-05-02 09:30:00,16.1,16.13,16.08,16.1,715200.0,10.9949,11.0154,10.9813,10.9949,715200.0
2007-05-02 09:40:00,16.1,16.14,16.1,16.14,468300.0,10.9949,11.0222,10.9949,11.0222,468300.0
2007-05-02 09:50:00,16.14,16.23,16.14,16.2,1154100.0,11.0222,11.0837,11.0222,11.0632,1154100.0
2007-05-02 10:00:00,16.2,16.22,16.18,16.19,837600.0,11.0632,11.0769,11.0495,11.0564,837600.0
2007-05-02 10:10:00,16.19,16.19,16.16,16.18,1578600.0,11.0564,11.0564,11.0359,11.0495,1578600.0
2007-05-02 10:20:00,16.18,16.19,16.15,16.16,753900.0,11.0495,11.0564,11.0291,11.0359,753900.0
2007-05-02 10:30:00,16.16,16.23,16.16,16.23,1184700.0,11.0359,11.0837,11.0359,11.0837,1184700.0
2007-05-02 10:40:00,16.23,16.25,16.21,16.22,1162200.0,11.0837,11.0974,11.07,11.0769,1162200.0
2007-05-02 10:50:00,16.22,16.23,16.21,16.22,460500.0,11.0769,11.0837,11.07,11.0769,460500.0
2007-05-02 11:00:00,16.22,16.22,16.21,16.22,394800.0,11.0769,11.0769,11.07,11.0769,394800.0
2007-05-02 11:10:00,16.22,16.22,16.18,16.18,572700.0,11.0769,11.0769,11.0495,11.0495,572700.0
2007-05-02 11:20:00,16.18,16.19,16.16,16.16,509100.0,11.0495,11.0564,11.0359,11.0359,509100.0
2007-05-02 11:30:00,16.16,16.2,16.16,16.19,666300.0,11.0359,11.0632,11.0359,11.0564,666300.0
2007-05-02 11:40:00,16.19,16.19,16.17,16.17,607200.0,11.0564,11.0564,11.0427,11.0427,607200.0
2007-05-02 11:50:00,16.18,16.18,16.17,16.17,350100.0,11.0495,11.0495,11.0427,11.0427,350100.0
2007-05-02 12:00:00,16.17,16.19,16.16,16.17,624900.0,11.0427,11.0564,11.0359,11.0427,624900.0
2007-05-02 12:10:00,16.17,16.18,16.17,16.17,219600.0,11.0427,11.0495,11.0427,11.0427,219600.0
2007-05-02 12:20:00,16.17,16.19,16.17,16.18,280500.0,11.0427,11.0564,11.0427,11.0495,280500.0
2007-05-02 12:30:00,16.18,16.2,16.18,16.19,416100.0,11.0495,11.0632,11.0495,11.0564,416100.0
2007-05-02 12:40:00,16.19,16.2,16.17,16.19,328500.0,11.0564,11.0632,11.0427,11.0564,328500.0
2007-05-02 12:50:00,16.18,16.21,16.18,16.2,781800.0,11.0495,11.07,11.0495,11.0632,781800.0
2007-05-02 13:00:00,16.2,16.22,16.2,16.21,520500.0,11.0632,11.0769,11.0632,11.07,520500.0
2007-05-02 13:10:00,16.21,16.22,16.2,16.21,588300.0,11.07,11.0769,11.0632,11.07,588300.0
2007-05-02 13:20:00,16.21,16.22,16.2,16.22,777600.0,11.07,11.0769,11.0632,11.0769,777600.0
2007-05-02 13:30:00,16.22,16.22,16.2,16.2,438300.0,11.0769,11.0769,11.0632,11.0632,438300.0
2007-05-02 13:40:00,16.2,16.22,16.19,16.21,464700.0,11.0632,11.0769,11.0564,11.07,464700.0
2007-05-02 13:50:00,16.2,16.21,16.19,16.2,580200.0,11.0632,11.07,11.0564,11.0632,580200.0
2007-05-02 14:00:00,16.2,16.2,16.19,16.2,460800.0,11.0632,11.0632,11.0564,11.0632,460800.0
2007-05-02 14:10:00,16.2,16.21,16.19,16.21,673200.0,11.0632,11.07,11.0564,11.07,673200.0
2007-05-02 14:20:00,16.21,16.23,16.18,16.19,1533000.0,11.07,11.0837,11.0495,11.0564,1533000.0
2007-05-02 14:30:00,16.19,16.2,16.17,16.17,1912500.0,11.0564,11.0632,11.0427,11.0427,1912500.0
2007-05-02 14:40:00,16.17,16.17,16.15,16.16,1269600.0,11.0427,11.0427,11.0291,11.0359,1269600.0
2007-05-02 14:50:00,16.16,16.19,16.14,16.14,983400.0,11.0359,11.0564,11.0222,11.0222,983400.0
2007-05-02 15:00:00,16.14,16.15,16.12,16.12,991800.0,11.0222,11.0291,11.0086,11.0086,991800.0
2007-05-02 15:10:00,16.12,16.13,16.11,16.11,894600.0,11.0086,11.0154,11.0017,11.0017,894600.0
2007-05-02 15:20:00,16.12,16.12,16.09,16.1,1341000.0,11.0086,11.0086,10.9881,10.9949,1341000.0
2007-05-02 15:30:00,16.1,16.11,16.09,16.11,1430100.0,10.9949,11.0017,10.9881,11.0017,1430100.0
2007-05-02 15:40:00,16.11,16.11,16.1,16.11,1306500.0,11.0017,11.0017,10.9949,11.0017,1306500.0
2007-05-02 15:50:00,16.1,16.11,16.06,16.08,2805600.0,10.9949,11.0017,10.9676,10.9813,2805600.0
2007-05-03 09:30:00,16.17,16.18,16.09,16.1,1060500.0,11.0427,11.0495,10.9881,10.9949,1060500.0
2007-05-03 09:40:00,16.1,16.12,16.07,16.09,935400.0,10.9949,11.0086,10.9744,10.9881,935400.0
2007-05-03 09:50:00,16.09,16.14,16.09,16.11,775500.0,10.9881,11.0222,10.9881,11.0017,775500.0
2007-05-03 10:00:00,16.11,16.13,16.08,16.1,1001400.0,11.0017,11.0154,10.9813,10.9949,1001400.0
2007-05-03 10:10:00,16.09,16.1,16.08,16.1,876300.0,10.9881,10.9949,10.9813,10.9949,876300.0
2007-05-03 10:20:00,16.1,16.12,16.09,16.1,561900.0,10.9949,11.0086,10.9881,10.9949,561900.0
2007-05-03 10:30:00,16.1,16.15,16.09,16.15,623700.0,10.9949,11.0291,10.9881,11.0291,623700.0
2007-05-03 10:40:00,16.15,16.17,16.13,16.16,929700.0,11.0291,11.0427,11.0154,11.0359,929700.0
2007-05-03 10:50:00,16.16,16.25,16.16,16.23,1464000.0,11.0359,11.0974,11.0359,11.0837,1464000.0
2007-05-03 11:00:00,16.24,16.24,16.17,16.19,1334400.0,11.0905,11.0905,11.0427,11.0564,1334400.0
2007-05-03 11:10:00,16.19,16.23,16.18,16.22,530700.0,11.0564,11.0837,11.0495,11.0769,530700.0
2007-05-03 11:20:00,16.22,16.23,16.17,16.19,1070700.0,11.0769,11.0837,11.0427,11.0564,1070700.0
2007-05-03 11:30:00,16.19,16.21,16.18,16.19,315000.0,11.0564,11.07,11.0495,11.0564,315000.0
2007-05-03 11:40:00,16.18,16.18,16.16,16.16,493200.0,11.0495,11.0495,11.0359,11.0359,493200.0
2007-05-03 11:50:00,16.16,16.21,16.16,16.2,695700.0,11.0359,11.07,11.0359,11.0632,695700.0
2007-05-03 12:00:00,16.2,16.21,16.15,16.15,790800.0,11.0632,11.07,11.0291,11.0291,790800.0
2007-05-03 12:10:00,16.16,16.17,16.15,16.15,265800.0,11.0359,11.0427,11.0291,11.0291,265800.0
2007-05-03 12:20:00,16.15,16.16,16.1,16.1,557400.0,11.0291,11.0359,10.9949,10.9949,557400.0
2007-05-03 12:30:00,16.1,16.13,16.1,16.13,347700.0,10.9949,11.0154,10.9949,11.0154,347700.0
2007-05-03 12:40:00,16.13,16.15,16.12,16.14,305700.0,11.0154,11.0291,11.0086,11.0222,305700.0
2007-05-03 12:50:00,16.14,16.16,16.13,16.14,572100.0,11.0222,11.0359,11.0154,11.0222,572100.0
2007-05-03 13:00:00,16.15,16.16,16.14,16.15,275100.0,11.0291,11.0359,11.0222,11.0291,275100.0
2007-05-03 13:10:00,16.15,16.15,16.14,16.14,185700.0,11.0291,11.0291,11.0222,11.0222,185700.0
2007-05-03 13:20:00,16.15,16.15,16.12,16.14,302400.0,11.0291,11.0291,11.0086,11.0222,302400.0
2007-05-03 13:30:00,16.14,16.15,16.13,16.13,373200.0,11.0222,11.0291,11.0154,11.0154,373200.0
2007-05-03 13:40:00,16.13,16.14,16.12,16.13,268200.0,11.0154,11.0222,11.0086,11.0154,268200.0
2007-05-03 13:50:00,16.13,16.15,16.13,16.13,1235100.0,11.0154,11.0291,11.0154,11.0154,1235100.0
2007-05-03 14:00:00,16.14,16.14,16.12,16.12,723300.0,11.0222,11.0222,11.0086,11.0086,723300.0
2007-05-03 14:10:00,16.12,16.14,16.12,16.14,370200.0,11.0086,11.0222,11.0086,11.0222,370200.0
2007-05-03 14:20:00,16.14,16.15,16.13,16.15,390000.0,11.0222,11.0291,11.0154,11.0291,390000.0
2007-05-03 14:30:00,16.15,16.15,16.11,16.11,571800.0,11.0291,11.0291,11.0017,11.0017,571800.0
2007-05-03 14:40:00,16.11,16.13,16.11,16.13,306000.0,11.0017,11.0154,11.0017,11.0154,306000.0
2007-05-03 14:50:00,16.13,16.14,16.12,16.14,400800.0,11.0154,11.0222,11.0086,11.0222,400800.0
2007-05-03 15:00:00,16.14,16.16,16.13,16.13,474600.0,11.0222,11.0359,11.0154,11.0154,474600.0
2007-05-03 15:10:00,16.13,16.14,16.12,16.13,789000.0,11.0154,11.0222,11.0086,11.0154,789000.0
2007-05-03 15:20:00,16.13,16.14,16.12,16.12,720300.0,11.0154,11.0222,11.0086,11.0086,720300.0
2007-05-03 15:30:00,16.12,16.12,16.1,16.1,783000.0,11.0086,11.0086,10.9949,10.9949,783000.0
2007-05-03 15:40:00,16.1,16.1,16.08,16.09,1077900.0,10.9949,10.9949,10.9813,10.9881,1077900.0
2007-05-03 15:50:00,16.09,16.12,16.07,16.12,1683300.0,10.9881,11.0086,10.9744,11.0086,1683300.0
2007-05-04 09:30:00,16.13,16.17,16.09,16.1,863700.0,11.0154,11.0427,10.9881,10.9949,863700.0
2007-05-04 09:40:00,16.1,16.15,16.08,16.11,855900.0,10.9949,11.0291,10.9813,11.0017,855900.0
2007-05-04 09:50:00,16.11,16.13,16.1,16.12,765000.0,11.0017,11.0154,10.9949,11.0086,765000.0
2007-05-04 10:00:00,16.12,16.15,16.1,16.12,654000.0,11.0086,11.0291,10.9949,11.0086,654000.0
2007-05-04 10:10:00,16.12,16.15,16.12,16.15,588600.0,11.0086,11.0291,11.0086,11.0291,588600.0
2007-05-04 10:20:00,16.15,16.16,16.12,16.13,796500.0,11.0291,11.0359,11.0086,11.0154,796500.0
2007-05-04 10:30:00,16.13,16.14,16.1,16.11,920700.0,11.0154,11.0222,10.9949,11.0017,920700.0
2007-05-04 10:40:00,16.11,16.13,16.1,16.13,815700.0,11.0017,11.0154,10.9949,11.0154,815700.0
2007-05-04 10:50:00,16.13,16.14,16.12,16.13,494700.0,11.0154,11.0222,11.0086,11.0154,494700.0
2007-05-04 11:00:00,16.13,16.14,16.12,16.13,415500.0,11.0154,11.0222,11.0086,11.0154,415500.0
2007-05-04 11:10:00,16.13,16.14,16.12,16.12,571800.0,11.0154,11.0222,11.0086,11.0086,571800.0
2007-05-04 11:20:00,16.12,16.13,16.11,16.12,667500.0,11.0086,11.0154,11.0017,11.0086,667500.0
2007-05-04 11:30:00,16.12,16.13,16.11,16.12,327900.0,11.0086,11.0154,11.0017,11.0086,327900.0
2007-05-04 11:40:00,16.12,16.14,16.11,16.13,438300.0,11.0086,11.0222,11.0017,11.0154,438300.0
2007-05-04 11:50:00,16.13,16.14,16.11,16.11,741600.0,11.0154,11.0222,11.0017,11.0017,741600.0
2007-05-04 12:00:00,16.11,16.12,16.09,16.09,1013400.0,11.0017,11.0086,10.9881,10.9881,1013400.0
2007-05-04 12:10:00,16.09,16.1,16.06,16.06,834000.0,10.9881,10.9949,10.9676,10.9676,834000.0
2007-05-04 12:20:00,16.06,16.06,16.02,16.04,1303200.0,10.9676,10.9676,10.9403,10.9539,1303200.0
2007-05-04 12:30:00,16.04,16.09,16.04,16.07,678000.0,10.9539,10.9881,10.9539,10.9744,678000.0
2007-05-04 12:40:00,16.07,16.1,16.06,16.08,547500.0,10.9744,10.9949,10.9676,10.9813,547500.0
2007-05-04 12:50:00,16.08,16.09,16.07,16.08,293700.0,10.9813,10.9881,10.9744,10.9813,293700.0
2007-05-04 13:00:00,16.08,16.08,16.07,16.07,1128600.0,10.9813,10.9813,10.9744,10.9744,1128600.0
2007-05-04 13:10:00,16.07,16.08,16.07,16.07,329400.0,10.9744,10.9813,10.9744,10.9744,329400.0
2007-05-04 13:20:00,16.07,16.08,16.07,16.07,278400.0,10.9744,10.9813,10.9744,10.9744,278400.0
2007-05-04 13:30:00,16.07,16.09,16.07,16.08,497100.0,10.9744,10.9881,10.9744,10.9813,497100.0
2007-05-04 13:40:00,16.08,16.08,16.07,16.07,393300.0,10.9813,10.9813,10.9744,10.9744,393300.0
2007-05-04 13:50:00,16.07,16.08,16.04,16.05,606300.0,10.9744,10.9813,10.9539,10.9608,606300.0
2007-05-04 14:00:00,16.05,16.08,16.03,16.03,636000.0,10.9608,10.9813,10.9471,10.9471,636000.0
2007-05-04 14:10:00,16.03,16.07,16.03,16.04,851100.0,10.9471,10.9744,10.9471,10.9539,851100.0
2007-05-04 14:20:00,16.05,16.08,16.03,16.03,365100.0,10.9608,10.9813,10.9471,10.9471,365100.0
2007-05-04 14:30:00,16.04,16.04,16.02,16.04,454500.0,10.9539,10.9539,10.9403,10.9539,454500.0
2007-05-04 14:40:00,16.04,16.06,16.04,16.06,446700.0,10.9539,10.9676,10.9539,10.9676,446700.0
2007-05-04 14:50:00,16.06,16.07,16.06,16.07,577200.0,10.9676,10.9744,10.9676,10.9744,577200.0
2007-05-04 15:00:00,16.06,16.06,16.05,16.06,573600.0,10.9676,10.9676,10.9608,10.9676,573600.0
2007-05-04 15:10:00,16.06,16.07,16.06,16.07,545100.0,10.9676,10.9744,10.9676,10.9744,545100.0
2007-05-04 15:20:00,16.07,16.07,16.07,16.07,500400.0,10.9744,10.9744,10.9744,10.9744,500400.0
2007-05-04 15:30:00,16.07,16.09,16.07,16.07,755100.0,10.9744,10.9881,10.9744,10.9744,755100.0
2007-05-04 15:40:00,16.08,16.08,16.06,16.07,951300.0,10.9813,10.9813,10.9676,10.9744,951300.0
2007-05-04 15:50:00,16.07,16.08,16.07,16.08,1071900.0,10.9744,10.9813,10.9744,10.9813,1071900.0
2007-05-07 09:30:00,16.14,16.2,16.09,16.2,1782300.0,11.0222,11.0632,10.9881,11.0632,1782300.0
2007-05-07 09:40:00,16.2,16.23,16.17,16.19,1099800.0,11.0632,11.0837,11.0427,11.0564,1099800.0
2007-05-07 09:50:00,16.19,16.22,16.17,16.21,1016100.0,11.0564,11.0769,11.0427,11.07,1016100.0
2007-05-07 10:00:00,16.21,16.22,16.17,16.2,961200.0,11.07,11.0769,11.0427,11.0632,961200.0
2007-05-07 10:10:00,16.2,16.21,16.18,16.2,590400.0,11.0632,11.07,11.0495,11.0632,590400.0
2007-05-07 10:20:00,16.2,16.22,16.2,16.2,891000.0,11.0632,11.0769,11.0632,11.0632,891000.0
2007-05-07 10:30:00,16.21,16.23,16.2,16.23,649800.0,11.07,11.0837,11.0632,11.0837,649800.0
2007-05-07 10:40:00,16.23,16.25,16.22,16.25,674700.0,11.0837,11.0974,11.0769,11.0974,674700.0
2007-05-07 10:50:00,16.25,16.25,16.24,16.24,592500.0,11.0974,11.0974,11.0905,11.0905,592500.0
2007-05-07 11:00:00,16.24,16.28,16.24,16.28,780900.0,11.0905,11.1178,11.0905,11.1178,780900.0
2007-05-07 11:10:00,16.28,16.29,16.26,16.27,819000.0,11.1178,11.1247,11.1042,11.111,819000.0
2007-05-07 11:20:00,16.27,16.28,16.25,16.27,782100.0,11.111,11.1178,11.0974,11.111,782100.0
2007-05-07 11:30:00,16.27,16.28,16.26,16.26,596100.0,11.111,11.1178,11.1042,11.1042,596100.0
2007-05-07 11:40:00,16.26,16.27,16.25,16.26,548700.0,11.1042,11.111,11.0974,11.1042,548700.0
2007-05-07 11:50:00,16.25,16.26,16.23,16.23,708600.0,11.0974,11.1042,11.0837,11.0837,708600.0
2007-05-07 12:00:00,16.23,16.25,16.22,16.23,579000.0,11.0837,11.0974,11.0769,11.0837,579000.0
2007-05-07 12:10:00,16.24,16.26,16.23,16.24,564000.0,11.0905,11.1042,11.0837,11.0905,564000.0
2007-05-07 12:20:00,16.24,16.25,16.23,16.24,506700.0,11.0905,11.0974,11.0837,11.0905,506700.0
2007-05-07 12:30:00,16.24,16.24,16.21,16.22,548100.0,11.0905,11.0905,11.07,11.0769,548100.0
2007-05-07 12:40:00,16.22,16.22,16.2,16.21,374400.0,11.0769,11.0769,11.0632,11.07,374400.0
2007-05-07 12:50:00,16.21,16.22,16.19,16.19,554100.0,11.07,11.0769,11.0564,11.0564,554100.0
2007-05-07 13:00:00,16.19,16.2,16.18,16.19,331800.0,11.0564,11.0632,11.0495,11.0564,331800.0
2007-05-07 13:10:00,16.19,16.2,16.18,16.2,340800.0,11.0564,11.0632,11.0495,11.0632,340800.0
2007-05-07 13:20:00,16.2,16.2,16.19,16.19,303600.0,11.0632,11.0632,11.0564,11.0564,303600.0
2007-05-07 13:30:00,16.19,16.22,16.19,16.21,330300.0,11.0564,11.0769,11.0564,11.07,330300.0
2007-05-07 13:40:00,16.21,16.22,16.21,16.21,392700.0,11.07,11.0769,11.07,11.07,392700.0
2007-05-07 13:50:00,16.21,16.23,16.21,16.23,460500.0,11.07,11.0837,11.07,11.0837,460500.0
2007-05-07 14:00:00,16.23,16.24,16.22,16.23,300000.0,11.0837,11.0905,11.0769,11.0837,300000.0
2007-05-07 14:10:00,16.23,16.24,16.23,16.24,446700.0,11.0837,11.0905,11.0837,11.0905,446700.0
2007-05-07 14:20:00,16.24,16.24,16.24,16.24,177000.0,11.0905,11.0905,11.0905,11.0905,177000.0
2007-05-07 14:30:00,16.24,16.24,16.21,16.22,426600.0,11.0905,11.0905,11.07,11.0769,426600.0
2007-05-07 14:40:00,16.22,16.23,16.22,16.22,339300.0,11.0769,11.0837,11.0769,11.0769,339300.0
2007-05-07 14:50:00,16.22,16.23,16.22,16.22,307800.0,11.0769,11.0837,11.0769,11.0769,307800.0
2007-05-07 15:00:00,16.22,16.23,16.21,16.21,766500.0,11.0769,11.0837,11.07,11.07,766500.0
2007-05-07 15:10:00,16.21,16.22,16.2,16.21,792600.0,11.07,11.0769,11.0632,11.07,792600.0
2007-05-07 15:20:00,16.21,16.23,16.2,16.22,505800.0,11.07,11.0837,11.0632,11.0769,505800.0
2007-05-07 15:30:00,16.22,16.23,16.22,16.23,491400.0,11.0769,11.0837,11.0769,11.0837,491400.0
2007-05-07 15:40:00,16.23,16.24,16.23,16.24,1341300.0,11.0837,11.0905,11.0837,11.0905,1341300.0
2007-05-07 15:50:00,16.24,16.24,16.2,16.2,1900800.0,11.0905,11.0905,11.0632,11.0632,1900800.0
2007-05-08 09:30:00,16.12,16.2,16.12,16.2,926400.0,11.0086,11.0632,11.0086,11.0632,926400.0
2007-05-08 09:40:00,16.2,16.21,16.15,16.16,791400.0,11.0632,11.07,11.0291,11.0359,791400.0
2007-05-08 09:50:00,16.17,16.18,16.14,16.15,603900.0,11.0427,11.0495,11.0222,11.0291,603900.0
2007-05-08 10:00:00,16.15,16.17,16.12,16.12,946500.0,11.0291,11.0427,11.0086,11.0086,946500.0
2007-05-08 10:10:00,16.12,16.13,16.1,16.11,738300.0,11.0086,11.0154,10.9949,11.0017,738300.0
2007-05-08 10:20:00,16.11,16.15,16.1,16.13,1002300.0,11.0017,11.0291,10.9949,11.0154,1002300.0
2007-05-08 10:30:00,16.12,16.17,16.12,16.15,756900.0,11.0086,11.0427,11.0086,11.0291,756900.0
2007-05-08 10:40:00,16.15,16.16,16.14,16.15,573000.0,11.0291,11.0359,11.0222,11.0291,573000.0
2007-05-08 10:50:00,16.15,16.15,16.11,16.12,743100.0,11.0291,11.0291,11.0017,11.0086,743100.0
2007-05-08 11:00:00,16.12,16.12,16.11,16.11,1035900.0,11.0086,11.0086,11.0017,11.0017,1035900.0
2007-05-08 11:10:00,16.11,16.11,16.09,16.09,988200.0,11.0017,11.0017,10.9881,10.9881,988200.0
2007-05-08 11:20:00,16.09,16.1,16.08,16.09,650100.0,10.9881,10.9949,10.9813,10.9881,650100.0
2007-05-08 11:30:00,16.09,16.1,16.08,16.08,1203600.0,10.9881,10.9949,10.9813,10.9813,1203600.0
2007-05-08 11:40:00,16.08,16.11,16.08,16.1,654300.0,10.9813,11.0017,10.9813,10.9949,654300.0
2007-05-08 11:50:00,16.1,16.1,16.08,16.08,429900.0,10.9949,10.9949,10.9813,10.9813,429900.0
2007-05-08 12:00:00,16.08,16.09,16.06,16.07,765300.0,10.9813,10.9881,10.9676,10.9744,765300.0
2007-05-08 12:10:00,16.07,16.07,16.05,16.06,813900.0,10.9744,10.9744,10.9608,10.9676,813900.0
2007-05-08 12:20:00,16.06,16.08,16.05,16.05,549300.0,10.9676,10.9813,10.9608,10.9608,549300.0
2007-05-08 12:30:00,16.05,16.06,16.04,16.06,690000.0,10.9608,10.9676,10.9539,10.9676,690000.0
2007-05-08 12:40:00,16.06,16.06,16.04,16.06,647400.0,10.9676,10.9676,10.9539,10.9676,647400.0
2007-05-08 12:50:00,16.07,16.09,16.06,16.07,627300.0,10.9744,10.9881,10.9676,10.9744,627300.0
2007-05-08 13:00:00,16.08,16.09,16.07,16.09,470400.0,10.9813,10.9881,10.9744,10.9881,470400.0
2007-05-08 13:10:00,16.09,16.1,16.08,16.08,463200.0,10.9881,10.9949,10.9813,10.9813,463200.0
2007-05-08 13:20:00,16.08,16.08,16.07,16.07,272100.0,10.9813,10.9813,10.9744,10.9744,272100.0
2007-05-08 13:30:00,16.07,16.08,16.06,16.06,387300.0,10.9744,10.9813,10.9676,10.9676,387300.0
2007-05-08 13:40:00,16.07,16.07,16.05,16.06,381000.0,10.9744,10.9744,10.9608,10.9676,381000.0
2007-05-08 13:50:00,16.06,16.07,16.04,16.07,583200.0,10.9676,10.9744,10.9539,10.9744,583200.0
2007-05-08 14:00:00,16.07,16.08,16.05,16.06,466200.0,10.9744,10.9813,10.9608,10.9676,466200.0
2007-05-08 14:10:00,16.06,16.1,16.06,16.1,909600.0,10.9676,10.9949,10.9676,10.9949,909600.0
2007-05-08 14:20:00,16.1,16.1,16.08,16.08,464100.0,10.9949,10.9949,10.9813,10.9813,464100.0
2007-05-08 14:30:00,16.09,16.1,16.06,16.07,479700.0,10.9881,10.9949,10.9676,10.9744,479700.0
2007-05-08 14:40:00,16.06,16.07,16.05,16.05,317100.0,10.9676,10.9744,10.9608,10.9608,317100.0
2007-05-08 14:50:00,16.05,16.06,16.04,16.06,537300.0,10.9608,10.9676,10.9539,10.9676,537300.0
2007-05-08 15:00:00,16.06,16.07,16.05,16.05,547200.0,10.9676,10.9744,10.9608,10.9608,547200.0
2007-05-08 15:10:00,16.05,16.07,16.04,16.04,597900.0,10.9608,10.9744,10.9539,10.9539,597900.0
2007-05-08 15:20:00,16.04,16.05,16.04,16.05,1580700.0,10.9539,10.9608,10.9539,10.9608,1580700.0
2007-05-08 15:30:00,16.05,16.05,16.03,16.05,878100.0,10.9608,10.9608,10.9471,10.9608,878100.0
2007-05-08 15:40:00,16.05,16.05,16.03,16.03,1644000.0,10.9608,10.9608,10.9471,10.9471,1644000.0
2007-05-08 15:50:00,16.04,16.05,16.03,16.03,1539300.0,10.9539,10.9608,10.9471,10.9471,1539300.0
2007-05-09 09:30:00,16.02,16.09,16.01,16.07,874500.0,10.9403,10.9881,10.9335,10.9744,874500.0
2007-05-09 09:40:00,16.07,16.07,16.05,16.06,1400700.0,10.9744,10.9744,10.9608,10.9676,1400700.0
2007-05-09 09:50:00,16.06,16.07,16.05,16.06,678300.0,10.9676,10.9744,10.9608,10.9676,678300.0
2007-05-09 10:00:00,16.06,16.08,16.05,16.07,2138100.0,10.9676,10.9813,10.9608,10.9744,2138100.0
2007-05-09 10:10:00,16.07,16.08,16.05,16.07,1263300.0,10.9744,10.9813,10.9608,10.9744,1263300.0
2007-05-09 10:20:00,16.07,16.08,16.04,16.05,1061400.0,10.9744,10.9813,10.9539,10.9608,1061400.0
2007-05-09 10:30:00,16.05,16.06,16.04,16.04,1077000.0,10.9608,10.9676,10.9539,10.9539,1077000.0
2007-05-09 10:40:00,16.04,16.05,16.02,16.03,1123200.0,10.9539,10.9608,10.9403,10.9471,1123200.0
2007-05-09 10:50:00,16.03,16.04,16.03,16.04,733800.0,10.9471,10.9539,10.9471,10.9539,733800.0
2007-05-09 11:00:00,16.04,16.04,16.02,16.03,784200.0,10.9539,10.9539,10.9403,10.9471,784200.0
2007-05-09 11:10:00,16.03,16.04,16.02,16.03,970500.0,10.9471,10.9539,10.9403,10.9471,970500.0
2007-05-09 11:20:00,16.03,16.04,16.01,16.02,890700.0,10.9471,10.9539,10.9335,10.9403,890700.0
2007-05-09 11:30:00,16.02,16.02,16.0,16.01,582000.0,10.9403,10.9403,10.9266,10.9335,582000.0
2007-05-09 11:40:00,16.01,16.01,16.0,16.0,1037100.0,10.9335,10.9335,10.9266,10.9266,1037100.0
2007-05-09 11:50:00,16.0,16.01,15.99,15.99,1186800.0,10.9266,10.9335,10.9198,10.9198,1186800.0
2007-05-09 12:00:00,15.99,15.99,15.99,15.99,729000.0,10.9198,10.9198,10.9198,10.9198,729000.0
2007-05-09 12:10:00,15.99,16.0,15.98,16.0,850800.0,10.9198,10.9266,10.913,10.9266,850800.0
2007-05-09 12:20:00,16.0,16.0,15.99,16.0,384000.0,10.9266,10.9266,10.9198,10.9266,384000.0
2007-05-09 12:30:00,16.0,16.0,15.99,16.0,603900.0,10.9266,10.9266,10.9198,10.9266,603900.0
2007-05-09 12:40:00,16.0,16.02,15.99,16.02,1135800.0,10.9266,10.9403,10.9198,10.9403,1135800.0
2007-05-09 12:50:00,16.02,16.03,16.01,16.02,447600.0,10.9403,10.9471,10.9335,10.9403,447600.0
2007-05-09 13:00:00,16.03,16.03,16.01,16.02,688500.0,10.9471,10.9471,10.9335,10.9403,688500.0
2007-05-09 13:10:00,16.02,16.05,16.02,16.03,668100.0,10.9403,10.9608,10.9403,10.9471,668100.0
2007-05-09 13:20:00,16.03,16.03,16.01,16.02,727800.0,10.9471,10.9471,10.9335,10.9403,727800.0
2007-05-09 13:30:00,16.02,16.03,16.0,16.01,758700.0,10.9403,10.9471,10.9266,10.9335,758700.0
2007-05-09 13:40:00,16.01,16.02,16.01,16.01,1149000.0,10.9335,10.9403,10.9335,10.9335,1149000.0
2007-05-09 13:50:00,16.02,16.02,16.01,16.02,635700.0,10.9403,10.9403,10.9335,10.9403,635700.0
2007-05-09 14:00:00,16.02,16.02,16.02,16.02,919800.0,10.9403,10.9403,10.9403,10.9403,919800.0
2007-05-09 14:10:00,16.02,16.03,15.97,16.0,1510200.0,10.9403,10.9471,10.9061,10.9266,1510200.0
2007-05-09 14:20:00,16.01,16.03,15.97,15.98,2178000.0,10.9335,10.9471,10.9061,10.913,2178000.0
2007-05-09 14:30:00,15.99,16.0,15.98,16.0,877200.0,10.9198,10.9266,10.913,10.9266,877200.0
2007-05-09 14:40:00,16.0,16.03,15.99,16.0,1998000.0,10.9266,10.9471,10.9198,10.9266,1998000.0
2007-05-09 14:50:00,16.0,16.0,15.97,15.97,972300.0,10.9266,10.9266,10.9061,10.9061,972300.0
2007-05-09 15:00:00,15.97,15.99,15.95,15.95,1714500.0,10.9061,10.9198,10.8925,10.8925,1714500.0
2007-05-09 15:10:00,15.95,15.98,15.95,15.96,1803000.0,10.8925,10.913,10.8925,10.8993,1803000.0
2007-05-09 15:20:00,15.97,15.99,15.97,15.98,906600.0,10.9061,10.9198,10.9061,10.913,906600.0
2007-05-09 15:30:00,15.99,15.99,15.96,15.97,1158600.0,10.9198,10.9198,10.8993,10.9061,1158600.0
2007-05-09 15:40:00,15.97,15.97,15.95,15.96,1994100.0,10.9061,10.9061,10.8925,10.8993,1994100.0
2007-05-09 15:50:00,15.96,15.99,15.95,15.98,2267400.0,10.8993,10.9198,10.8925,10.913,2267400.0
2007-05-10 09:30:00,15.83,15.97,15.82,15.94,3155700.0,10.8105,10.9061,10.8037,10.8856,3155700.0
2007-05-10 09:40:00,15.94,15.98,15.86,15.94,3054600.0,10.8856,10.913,10.831,10.8856,3054600.0
2007-05-10 09:50:00,15.94,15.97,15.91,15.97,1758000.0,10.8856,10.9061,10.8652,10.9061,1758000.0
2007-05-10 10:00:00,15.97,16.05,15.96,16.03,2615700.0,10.9061,10.9608,10.8993,10.9471,2615700.0
2007-05-10 10:10:00,16.03,16.06,16.0,16.06,2047800.0,10.9471,10.9676,10.9266,10.9676,2047800.0
2007-05-10 10:20:00,16.06,16.11,16.05,16.06,1951200.0,10.9676,11.0017,10.9608,10.9676,1951200.0
2007-05-10 10:30:00,16.07,16.07,16.02,16.03,1185300.0,10.9744,10.9744,10.9403,10.9471,1185300.0
2007-05-10 10:40:00,16.03,16.05,16.01,16.03,1021500.0,10.9471,10.9608,10.9335,10.9471,1021500.0
2007-05-10 10:50:00,16.03,16.03,16.0,16.0,713700.0,10.9471,10.9471,10.9266,10.9266,713700.0
2007-05-10 11:00:00,16.0,16.01,15.96,15.97,1368900.0,10.9266,10.9335,10.8993,10.9061,1368900.0
2007-05-10 11:10:00,15.97,15.98,15.94,15.98,1122300.0,10.9061,10.913,10.8856,10.913,1122300.0
2007-05-10 11:20:00,15.98,16.0,15.97,15.98,868800.0,10.913,10.9266,10.9061,10.913,868800.0
2007-05-10 11:30:00,15.98,15.98,15.97,15.98,437700.0,10.913,10.913,10.9061,10.913,437700.0
2007-05-10 11:40:00,15.98,16.0,15.98,16.0,506100.0,10.913,10.9266,10.913,10.9266,506100.0
2007-05-10 11:50:00,16.0,16.02,15.98,15.98,1453500.0,10.9266,10.9403,10.913,10.913,1453500.0
2007-05-10 12:00:00,15.98,15.99,15.91,15.91,2516700.0,10.913,10.9198,10.8652,10.8652,2516700.0
2007-05-10 12:10:00,15.91,15.94,15.9,15.92,1045500.0,10.8652,10.8856,10.8583,10.872,1045500.0
2007-05-10 12:20:00,15.91,15.96,15.91,15.96,1329900.0,10.8652,10.8993,10.8652,10.8993,1329900.0
2007-05-10 12:30:00,15.96,15.97,15.94,15.95,566700.0,10.8993,10.9061,10.8856,10.8925,566700.0
2007-05-10 12:40:00,15.95,15.98,15.95,15.98,386400.0,10.8925,10.913,10.8925,10.913,386400.0
2007-05-10 12:50:00,15.98,16.0,15.95,15.99,879000.0,10.913,10.9266,10.8925,10.9198,879000.0
2007-05-10 13:00:00,15.99,16.0,15.95,15.96,1004100.0,10.9198,10.9266,10.8925,10.8993,1004100.0
2007-05-10 13:10:00,15.96,15.98,15.94,15.97,681000.0,10.8993,10.913,10.8856,10.9061,681000.0
2007-05-10 13:20:00,15.97,15.98,15.95,15.95,587700.0,10.9061,10.913,10.8925,10.8925,587700.0
2007-05-10 13:30:00,15.95,15.95,15.91,15.92,891600.0,10.8925,10.8925,10.8652,10.872,891600.0
2007-05-10 13:40:00,15.92,15.93,15.9,15.91,798900.0,10.872,10.8788,10.8583,10.8652,798900.0
2007-05-10 13:50:00,15.91,15.95,15.91,15.93,823500.0,10.8652,10.8925,10.8652,10.8788,823500.0
2007-05-10 14:00:00,15.93,15.96,15.92,15.96,834300.0,10.8788,10.8993,10.872,10.8993,834300.0
2007-05-10 14:10:00,15.96,15.97,15.92,15.93,1248600.0,10.8993,10.9061,10.872,10.8788,1248600.0
2007-05-10 14:20:00,15.93,15.97,15.93,15.96,752400.0,10.8788,10.9061,10.8788,10.8993,752400.0
2007-05-10 14:30:00,15.96,15.96,15.92,15.94,828000.0,10.8993,10.8993,10.872,10.8856,828000.0
2007-05-10 14:40:00,15.94,15.97,15.93,15.95,951900.0,10.8856,10.9061,10.8788,10.8925,951900.0
2007-05-10 14:50:00,15.95,15.97,15.94,15.94,815400.0,10.8925,10.9061,10.8856,10.8856,815400.0
2007-05-10 15:00:00,15.94,15.95,15.93,15.93,744600.0,10.8856,10.8925,10.8788,10.8788,744600.0
2007-05-10 15:10:00,15.93,15.97,15.93,15.96,632400.0,10.8788,10.9061,10.8788,10.8993,632400.0
2007-05-10 15:20:00,15.96,15.97,15.93,15.94,815400.0,10.8993,10.9061,10.8788,10.8856,815400.0
2007-05-10 15:30:00,15.94,15.94,15.92,15.92,1331700.0,10.8856,10.8856,10.872,10.872,1331700.0
2007-05-10 15:40:00,15.92,15.94,15.9,15.93,2500500.0,10.872,10.8856,10.8583,10.8788,2500500.0
2007-05-10 15:50:00,15.93,15.93,15.9,15.92,2440200.0,10.8788,10.8788,10.8583,10.872,2440200.0
2007-05-11 09:30:00,15.95,15.97,15.9,15.93,1098300.0,10.8925,10.9061,10.8583,10.8788,1098300.0
2007-05-11 09:40:00,15.93,15.93,15.87,15.89,1191300.0,10.8788,10.8788,10.8378,10.8515,1191300.0
2007-05-11 09:50:00,15.89,15.9,15.87,15.88,861300.0,10.8515,10.8583,10.8378,10.8447,861300.0
2007-05-11 10:00:00,15.88,15.91,15.85,15.86,1050900.0,10.8447,10.8652,10.8242,10.831,1050900.0
2007-05-11 10:10:00,15.86,15.88,15.84,15.86,1512300.0,10.831,10.8447,10.8174,10.831,1512300.0
2007-05-11 10:20:00,15.86,15.86,15.83,15.84,982200.0,10.831,10.831,10.8105,10.8174,982200.0
2007-05-11 10:30:00,15.84,15.87,15.83,15.86,953700.0,10.8174,10.8378,10.8105,10.831,953700.0
2007-05-11 10:40:00,15.86,15.9,15.85,15.89,930900.0,10.831,10.8583,10.8242,10.8515,930900.0
2007-05-11 10:50:00,15.89,15.95,15.89,15.91,1385100.0,10.8515,10.8925,10.8515,10.8652,1385100.0
2007-05-11 11:00:00,15.91,15.97,15.91,15.95,1176300.0,10.8652,10.9061,10.8652,10.8925,1176300.0
2007-05-11 11:10:00,15.95,15.95,15.92,15.93,939600.0,10.8925,10.8925,10.872,10.8788,939600.0
2007-05-11 11:20:00,15.93,15.94,15.88,15.88,883200.0,10.8788,10.8856,10.8447,10.8447,883200.0
2007-05-11 11:30:00,15.88,15.88,15.84,15.85,893100.0,10.8447,10.8447,10.8174,10.8242,893100.0
2007-05-11 11:40:00,15.85,15.86,15.85,15.86,509400.0,10.8242,10.831,10.8242,10.831,509400.0
2007-05-11 11:50:00,15.86,15.86,15.85,15.86,682200.0,10.831,10.831,10.8242,10.831,682200.0
2007-05-11 12:00:00,15.87,15.88,15.85,15.86,783900.0,10.8378,10.8447,10.8242,10.831,783900.0
2007-05-11 12:10:00,15.86,15.88,15.85,15.88,582600.0,10.831,10.8447,10.8242,10.8447,582600.0
2007-05-11 12:20:00,15.88,15.88,15.86,15.86,502200.0,10.8447,10.8447,10.831,10.831,502200.0
2007-05-11 12:30:00,15.86,15.88,15.86,15.86,697800.0,10.831,10.8447,10.831,10.831,697800.0
2007-05-11 12:40:00,15.86,15.87,15.85,15.85,465900.0,10.831,10.8378,10.8242,10.8242,465900.0
2007-05-11 12:50:00,15.85,15.87,15.84,15.85,782700.0,10.8242,10.8378,10.8174,10.8242,782700.0
2007-05-11 13:00:00,15.85,15.85,15.82,15.83,1698900.0,10.8242,10.8242,10.8037,10.8105,1698900.0
2007-05-11 13:10:00,15.83,15.83,15.81,15.83,820200.0,10.8105,10.8105,10.7969,10.8105,820200.0
2007-05-11 13:20:00,15.82,15.85,15.82,15.84,1201200.0,10.8037,10.8242,10.8037,10.8174,1201200.0
2007-05-11 13:30:00,15.84,15.85,15.84,15.84,601500.0,10.8174,10.8242,10.8174,10.8174,601500.0
2007-05-11 13:40:00,15.85,15.85,15.84,15.85,648000.0,10.8242,10.8242,10.8174,10.8242,648000.0
2007-05-11 13:50:00,15.85,15.85,15.82,15.83,643800.0,10.8242,10.8242,10.8037,10.8105,643800.0
2007-05-11 14:00:00,15.83,15.83,15.81,15.82,747900.0,10.8105,10.8105,10.7969,10.8037,747900.0
2007-05-11 14:10:00,15.82,15.83,15.82,15.83,760500.0,10.8037,10.8105,10.8037,10.8105,760500.0
2007-05-11 14:20:00,15.83,15.83,15.81,15.81,587400.0,10.8105,10.8105,10.7969,10.7969,587400.0
2007-05-11 14:30:00,15.81,15.82,15.8,15.82,573000.0,10.7969,10.8037,10.79,10.8037,573000.0
2007-05-11 14:40:00,15.82,15.85,15.82,15.85,724500.0,10.8037,10.8242,10.8037,10.8242,724500.0
2007-05-11 14:50:00,15.85,15.85,15.84,15.84,630600.0,10.8242,10.8242,10.8174,10.8174,630600.0
2007-05-11 15:00:00,15.84,15.85,15.83,15.84,1165500.0,10.8174,10.8242,10.8105,10.8174,1165500.0
2007-05-11 15:10:00,15.84,15.85,15.84,15.85,1138200.0,10.8174,10.8242,10.8174,10.8242,1138200.0
2007-05-11 15:20:00,15.85,15.85,15.84,15.84,864300.0,10.8242,10.8242,10.8174,10.8174,864300.0
2007-05-11 15:30:00,15.85,15.88,15.84,15.88,2513400.0,10.8242,10.8447,10.8174,10.8447,2513400.0
2007-05-11 15:40:00,15.88,15.9,15.87,15.88,2007900.0,10.8447,10.8583,10.8378,10.8447,2007900.0
2007-05-11 15:50:00,15.89,15.94,15.85,15.93,2980800.0,10.8515,10.8856,10.8242,10.8788,2980800.0
2007-05-14 09:30:00,15.88,15.91,15.85,15.9,930600.0,10.8447,10.8652,10.8242,10.8583,930600.0
2007-05-14 09:40:00,15.9,15.94,15.87,15.9,768900.0,10.8583,10.8856,10.8378,10.8583,768900.0
2007-05-14 09:50:00,15.9,15.93,15.89,15.89,551100.0,10.8583,10.8788,10.8515,10.8515,551100.0
2007-05-14 10:00:00,15.89,15.92,15.87,15.9,797400.0,10.8515,10.872,10.8378,10.8583,797400.0
2007-05-14 10:10:00,15.9,16.0,15.9,15.92,1394700.0,10.8583,10.9266,10.8583,10.872,1394700.0
2007-05-14 10:20:00,15.92,15.92,15.87,15.88,780600.0,10.872,10.872,10.8378,10.8447,780600.0
2007-05-14 10:30:00,15.88,15.9,15.87,15.9,508500.0,10.8447,10.8583,10.8378,10.8583,508500.0
2007-05-14 10:40:00,15.9,15.91,15.87,15.91,702000.0,10.8583,10.8652,10.8378,10.8652,702000.0
2007-05-14 10:50:00,15.91,15.92,15.88,15.9,1042500.0,10.8652,10.872,10.8447,10.8583,1042500.0
2007-05-14 11:00:00,15.9,15.91,15.88,15.88,591600.0,10.8583,10.8652,10.8447,10.8447,591600.0
2007-05-14 11:10:00,15.88,15.89,15.87,15.89,926400.0,10.8447,10.8515,10.8378,10.8515,926400.0
2007-05-14 11:20:00,15.89,15.96,15.88,15.95,1262700.0,10.8515,10.8993,10.8447,10.8925,1262700.0
2007-05-14 11:30:00,15.95,15.95,15.92,15.94,720600.0,10.8925,10.8925,10.872,10.8856,720600.0
2007-05-14 11:40:00,15.94,15.94,15.92,15.93,440700.0,10.8856,10.8856,10.872,10.8788,440700.0
2007-05-14 11:50:00,15.93,15.94,15.93,15.94,537300.0,10.8788,10.8856,10.8788,10.8856,537300.0
2007-05-14 12:00:00,15.94,15.97,15.94,15.94,633600.0,10.8856,10.9061,10.8856,10.8856,633600.0
2007-05-14 12:10:00,15.94,15.95,15.93,15.94,320100.0,10.8856,10.8925,10.8788,10.8856,320100.0
2007-05-14 12:20:00,15.94,15.94,15.9,15.9,559800.0,10.8856,10.8856,10.8583,10.8583,559800.0
2007-05-14 12:30:00,15.9,15.93,15.88,15.92,999600.0,10.8583,10.8788,10.8447,10.872,999600.0
2007-05-14 12:40:00,15.92,15.93,15.91,15.92,289200.0,10.872,10.8788,10.8652,10.872,289200.0
2007-05-14 12:50:00,15.92,15.93,15.91,15.92,250500.0,10.872,10.8788,10.8652,10.872,250500.0
2007-05-14 13:00:00,15.92,15.93,15.91,15.92,441900.0,10.872,10.8788,10.8652,10.872,441900.0
2007-05-14 13:10:00,15.91,15.92,15.88,15.89,715500.0,10.8652,10.872,10.8447,10.8515,715500.0
2007-05-14 13:20:00,15.89,15.92,15.89,15.91,360900.0,10.8515,10.872,10.8515,10.8652,360900.0
2007-05-14 13:30:00,15.91,15.92,15.87,15.87,840600.0,10.8652,10.872,10.8378,10.8378,840600.0
2007-05-14 13:40:00,15.87,15.89,15.87,15.88,669000.0,10.8378,10.8515,10.8378,10.8447,669000.0
2007-05-14 13:50:00,15.88,15.88,15.87,15.87,358500.0,10.8447,10.8447,10.8378,10.8378,358500.0
2007-05-14 14:00:00,15.87,15.87,15.83,15.86,907200.0,10.8378,10.8378,10.8105,10.831,907200.0
2007-05-14 14:10:00,15.86,15.86,15.83,15.85,630300.0,10.831,10.831,10.8105,10.8242,630300.0
2007-05-14 14:20:00,15.85,15.87,15.84,15.85,792600.0,10.8242,10.8378,10.8174,10.8242,792600.0
2007-05-14 14:30:00,15.85,15.88,15.85,15.87,596100.0,10.8242,10.8447,10.8242,10.8378,596100.0
2007-05-14 14:40:00,15.87,15.88,15.84,15.87,947700.0,10.8378,10.8447,10.8174,10.8378,947700.0
2007-05-14 14:50:00,15.87,15.9,15.87,15.87,696000.0,10.8378,10.8583,10.8378,10.8378,696000.0
2007-05-14 15:00:00,15.87,15.9,15.87,15.88,1157400.0,10.8378,10.8583,10.8378,10.8447,1157400.0
2007-05-14 15:10:00,15.89,15.93,15.88,15.9,1198200.0,10.8515,10.8788,10.8447,10.8583,1198200.0
2007-05-14 15:20:00,15.9,15.91,15.89,15.91,966000.0,10.8583,10.8652,10.8515,10.8652,966000.0
2007-05-14 15:30:00,15.91,15.91,15.87,15.89,1028100.0,10.8652,10.8652,10.8378,10.8515,1028100.0
2007-05-14 15:40:00,15.89,15.96,15.88,15.94,1885200.0,10.8515,10.8993,10.8447,10.8856,1885200.0
2007-05-14 15:50:00,15.94,15.96,15.92,15.96,2470800.0,10.8856,10.8993,10.872,10.8993,2470800.0
2007-05-15 09:30:00,15.99,16.03,15.82,15.84,3777000.0,10.9198,10.9471,10.8037,10.8174,3777000.0
2007-05-15 09:40:00,15.84,15.91,15.82,15.89,3328500.0,10.8174,10.8652,10.8037,10.8515,3328500.0
2007-05-15 09:50:00,15.89,15.89,15.8,15.8,2519100.0,10.8515,10.8515,10.79,10.79,2519100.0
2007-05-15 10:00:00,15.8,15.96,15.8,15.94,3275700.0,10.79,10.8993,10.79,10.8856,3275700.0
2007-05-15 10:10:00,15.94,15.98,15.9,15.94,2186400.0,10.8856,10.913,10.8583,10.8856,2186400.0
2007-05-15 10:20:00,15.94,15.96,15.91,15.94,2948100.0,10.8856,10.8993,10.8652,10.8856,2948100.0
2007-05-15 10:30:00,15.94,15.94,15.88,15.88,1469400.0,10.8856,10.8856,10.8447,10.8447,1469400.0
2007-05-15 10:40:00,15.88,15.91,15.88,15.89,1530600.0,10.8447,10.8652,10.8447,10.8515,1530600.0
2007-05-15 10:50:00,15.89,15.93,15.87,15.87,1557000.0,10.8515,10.8788,10.8378,10.8378,1557000.0
2007-05-15 11:00:00,15.87,15.91,15.87,15.88,1727400.0,10.8378,10.8652,10.8378,10.8447,1727400.0
2007-05-15 11:10:00,15.88,15.91,15.85,15.9,836100.0,10.8447,10.8652,10.8242,10.8583,836100.0
2007-05-15 11:20:00,15.9,15.91,15.87,15.88,731700.0,10.8583,10.8652,10.8378,10.8447,731700.0
2007-05-15 11:30:00,15.88,15.89,15.85,15.89,620700.0,10.8447,10.8515,10.8242,10.8515,620700.0
2007-05-15 11:40:00,15.89,15.91,15.87,15.91,826800.0,10.8515,10.8652,10.8378,10.8652,826800.0
2007-05-15 11:50:00,15.91,15.92,15.86,15.88,875700.0,10.8652,10.872,10.831,10.8447,875700.0
2007-05-15 12:00:00,15.88,15.9,15.87,15.89,765000.0,10.8447,10.8583,10.8378,10.8515,765000.0
2007-05-15 12:10:00,15.88,15.91,15.88,15.88,860700.0,10.8447,10.8652,10.8447,10.8447,860700.0
2007-05-15 12:20:00,15.89,15.9,15.86,15.89,686100.0,10.8515,10.8583,10.831,10.8515,686100.0
2007-05-15 12:30:00,15.89,15.91,15.89,15.9,747000.0,10.8515,10.8652,10.8515,10.8583,747000.0
2007-05-15 12:40:00,15.91,15.93,15.89,15.91,1256400.0,10.8652,10.8788,10.8515,10.8652,1256400.0
2007-05-15 12:50:00,15.91,15.92,15.89,15.9,779100.0,10.8652,10.872,10.8515,10.8583,779100.0
2007-05-15 13:00:00,15.9,15.91,15.84,15.85,867900.0,10.8583,10.8652,10.8174,10.8242,867900.0
2007-05-15 13:10:00,15.85,15.87,15.85,15.87,384900.0,10.8242,10.8378,10.8242,10.8378,384900.0
2007-05-15 13:20:00,15.87,15.87,15.85,15.86,342000.0,10.8378,10.8378,10.8242,10.831,342000.0
2007-05-15 13:30:00,15.86,15.87,15.84,15.86,689100.0,10.831,10.8378,10.8174,10.831,689100.0
2007-05-15 13:40:00,15.86,15.87,15.83,15.84,1217100.0,10.831,10.8378,10.8105,10.8174,1217100.0
2007-05-15 13:50:00,15.84,15.87,15.84,15.85,1208100.0,10.8174,10.8378,10.8174,10.8242,1208100.0
2007-05-15 14:00:00,15.85,15.87,15.83,15.86,1032900.0,10.8242,10.8378,10.8105,10.831,1032900.0
2007-05-15 14:10:00,15.86,15.86,15.83,15.83,1209900.0,10.831,10.831,10.8105,10.8105,1209900.0
2007-05-15 14:20:00,15.83,15.85,15.83,15.84,824400.0,10.8105,10.8242,10.8105,10.8174,824400.0
2007-05-15 14:30:00,15.84,15.86,15.83,15.84,684900.0,10.8174,10.831,10.8105,10.8174,684900.0
2007-05-15 14:40:00,15.84,15.85,15.82,15.85,1308000.0,10.8174,10.8242,10.8037,10.8242,1308000.0
2007-05-15 14:50:00,15.85,15.87,15.84,15.85,677700.0,10.8242,10.8378,10.8174,10.8242,677700.0
2007-05-15 15:00:00,15.86,15.88,15.86,15.88,824100.0,10.831,10.8447,10.831,10.8447,824100.0
2007-05-15 15:10:00,15.88,15.9,15.86,15.89,1189200.0,10.8447,10.8583,10.831,10.8515,1189200.0
2007-05-15 15:20:00,15.89,15.9,15.85,15.87,1604700.0,10.8515,10.8583,10.8242,10.8378,1604700.0
2007-05-15 15:30:00,15.87,15.9,15.87,15.89,1237500.0,10.8378,10.8583,10.8378,10.8515,1237500.0
2007-05-15 15:40:00,15.89,15.9,15.87,15.88,1336200.0,10.8515,10.8583,10.8378,10.8447,1336200.0
2007-05-15 15:50:00,15.89,15.89,15.84,15.87,1894500.0,10.8515,10.8515,10.8174,10.8378,1894500.0
2007-05-16 09:30:00,15.83,15.91,15.81,15.82,2174100.0,10.8609,10.9158,10.8472,10.8541,2174100.0
2007-05-16 09:40:00,15.81,15.84,15.73,15.76,2501400.0,10.8472,10.8678,10.7923,10.8129,2501400.0
2007-05-16 09:50:00,15.76,15.78,15.71,15.72,2013300.0,10.8129,10.8266,10.7786,10.7855,2013300.0
2007-05-16 10:00:00,15.72,15.76,15.7,15.74,1942500.0,10.7855,10.8129,10.7717,10.7992,1942500.0
2007-05-16 10:10:00,15.74,15.75,15.71,15.72,1322100.0,10.7992,10.8061,10.7786,10.7855,1322100.0
2007-05-16 10:20:00,15.72,15.77,15.72,15.73,1344000.0,10.7855,10.8198,10.7855,10.7923,1344000.0
2007-05-16 10:30:00,15.73,15.74,15.72,15.72,1260300.0,10.7923,10.7992,10.7855,10.7855,1260300.0
2007-05-16 10:40:00,15.72,15.73,15.71,15.72,904200.0,10.7855,10.7923,10.7786,10.7855,904200.0
2007-05-16 10:50:00,15.72,15.72,15.69,15.69,1353000.0,10.7855,10.7855,10.7649,10.7649,1353000.0
2007-05-16 11:00:00,15.69,15.71,15.67,15.67,1098600.0,10.7649,10.7786,10.7512,10.7512,1098600.0
2007-05-16 11:10:00,15.67,15.7,15.67,15.7,1014600.0,10.7512,10.7717,10.7512,10.7717,1014600.0
2007-05-16 11:20:00,15.7,15.71,15.7,15.71,726000.0,10.7717,10.7786,10.7717,10.7786,726000.0
2007-05-16 11:30:00,15.7,15.73,15.7,15.71,1306800.0,10.7717,10.7923,10.7717,10.7786,1306800.0
2007-05-16 11:40:00,15.72,15.73,15.7,15.7,814500.0,10.7855,10.7923,10.7717,10.7717,814500.0
2007-05-16 11:50:00,15.7,15.72,15.69,15.71,584700.0,10.7717,10.7855,10.7649,10.7786,584700.0
2007-05-16 12:00:00,15.71,15.72,15.68,15.7,700200.0,10.7786,10.7855,10.758,10.7717,700200.0
2007-05-16 12:10:00,15.7,15.7,15.68,15.7,740700.0,10.7717,10.7717,10.758,10.7717,740700.0
2007-05-16 12:20:00,15.69,15.69,15.67,15.68,913800.0,10.7649,10.7649,10.7512,10.758,913800.0
2007-05-16 12:30:00,15.68,15.69,15.67,15.67,586200.0,10.758,10.7649,10.7512,10.7512,586200.0
2007-05-16 12:40:00,15.67,15.71,15.66,15.71,1097700.0,10.7512,10.7786,10.7443,10.7786,1097700.0
2007-05-16 12:50:00,15.71,15.73,15.68,15.71,950400.0,10.7786,10.7923,10.758,10.7786,950400.0
2007-05-16 13:00:00,15.71,15.72,15.67,15.67,1069200.0,10.7786,10.7855,10.7512,10.7512,1069200.0
2007-05-16 13:10:00,15.67,15.68,15.67,15.67,498900.0,10.7512,10.758,10.7512,10.7512,498900.0
2007-05-16 13:20:00,15.67,15.69,15.67,15.67,601500.0,10.7512,10.7649,10.7512,10.7512,601500.0
2007-05-16 13:30:00,15.67,15.69,15.67,15.68,460200.0,10.7512,10.7649,10.7512,10.758,460200.0
2007-05-16 13:40:00,15.69,15.7,15.67,15.68,1191900.0,10.7649,10.7717,10.7512,10.758,1191900.0
2007-05-16 13:50:00,15.68,15.69,15.68,15.69,644100.0,10.758,10.7649,10.758,10.7649,644100.0
2007-05-16 14:00:00,15.69,15.69,15.68,15.68,768900.0,10.7649,10.7649,10.758,10.758,768900.0
2007-05-16 14:10:00,15.68,15.72,15.68,15.7,1044000.0,10.758,10.7855,10.758,10.7717,1044000.0
2007-05-16 14:20:00,15.69,15.7,15.68,15.69,892800.0,10.7649,10.7717,10.758,10.7649,892800.0
2007-05-16 14:30:00,15.69,15.69,15.67,15.67,755400.0,10.7649,10.7649,10.7512,10.7512,755400.0
2007-05-16 14:40:00,15.67,15.69,15.66,15.68,1015500.0,10.7512,10.7649,10.7443,10.758,1015500.0
2007-05-16 14:50:00,15.68,15.68,15.67,15.67,787800.0,10.758,10.758,10.7512,10.7512,787800.0
2007-05-16 15:00:00,15.67,15.67,15.66,15.67,1457400.0,10.7512,10.7512,10.7443,10.7512,1457400.0
2007-05-16 15:10:00,15.67,15.69,15.67,15.68,1044000.0,10.7512,10.7649,10.7512,10.758,1044000.0
2007-05-16 15:20:00,15.68,15.68,15.67,15.68,876900.0,10.758,10.758,10.7512,10.758,876900.0
2007-05-16 15:30:00,15.68,15.7,15.68,15.69,2107200.0,10.758,10.7717,10.758,10.7649,2107200.0
2007-05-16 15:40:00,15.69,15.72,15.69,15.72,2673300.0,10.7649,10.7855,10.7649,10.7855,2673300.0
2007-05-16 15:50:00,15.72,15.73,15.71,15.73,3240300.0,10.7855,10.7923,10.7786,10.7923,3240300.0
2007-05-17 09:30:00,15.82,15.82,15.68,15.75,1668600.0,10.8541,10.8541,10.758,10.8061,1668600.0
2007-05-17 09:40:00,15.75,15.77,15.72,15.76,885000.0,10.8061,10.8198,10.7855,10.8129,885000.0
2007-05-17 09:50:00,15.75,15.8,15.75,15.77,1659600.0,10.8061,10.8404,10.8061,10.8198,1659600.0
2007-05-17 10:00:00,15.77,15.77,15.72,15.75,1604700.0,10.8198,10.8198,10.7855,10.8061,1604700.0
2007-05-17 10:10:00,15.75,15.76,15.72,15.72,1107000.0,10.8061,10.8129,10.7855,10.7855,1107000.0
2007-05-17 10:20:00,15.72,15.75,15.72,15.73,1830300.0,10.7855,10.8061,10.7855,10.7923,1830300.0
2007-05-17 10:30:00,15.73,15.75,15.73,15.73,1230000.0,10.7923,10.8061,10.7923,10.7923,1230000.0
2007-05-17 10:40:00,15.74,15.75,15.72,15.74,920400.0,10.7992,10.8061,10.7855,10.7992,920400.0
2007-05-17 10:50:00,15.74,15.74,15.73,15.74,883500.0,10.7992,10.7992,10.7923,10.7992,883500.0
2007-05-17 11:00:00,15.74,15.75,15.73,15.74,814800.0,10.7992,10.8061,10.7923,10.7992,814800.0
2007-05-17 11:10:00,15.74,15.74,15.73,15.74,552600.0,10.7992,10.7992,10.7923,10.7992,552600.0
2007-05-17 11:20:00,15.74,15.74,15.73,15.73,893100.0,10.7992,10.7992,10.7923,10.7923,893100.0
2007-05-17 11:30:00,15.73,15.74,15.73,15.73,502500.0,10.7923,10.7992,10.7923,10.7923,502500.0
2007-05-17 11:40:00,15.73,15.75,15.73,15.74,852000.0,10.7923,10.8061,10.7923,10.7992,852000.0
2007-05-17 11:50:00,15.74,15.74,15.72,15.73,1026300.0,10.7992,10.7992,10.7855,10.7923,1026300.0
2007-05-17 12:00:00,15.73,15.74,15.71,15.72,685200.0,10.7923,10.7992,10.7786,10.7855,685200.0
2007-05-17 12:10:00,15.72,15.73,15.7,15.73,770700.0,10.7855,10.7923,10.7717,10.7923,770700.0
2007-05-17 12:20:00,15.73,15.73,15.71,15.72,357300.0,10.7923,10.7923,10.7786,10.7855,357300.0
2007-05-17 12:30:00,15.72,15.73,15.71,15.71,814200.0,10.7855,10.7923,10.7786,10.7786,814200.0
2007-05-17 12:40:00,15.71,15.72,15.7,15.7,688200.0,10.7786,10.7855,10.7717,10.7717,688200.0
2007-05-17 12:50:00,15.7,15.72,15.7,15.71,275700.0,10.7717,10.7855,10.7717,10.7786,275700.0
2007-05-17 13:00:00,15.71,15.71,15.7,15.71,338100.0,10.7786,10.7786,10.7717,10.7786,338100.0
2007-05-17 13:10:00,15.71,15.71,15.7,15.71,670500.0,10.7786,10.7786,10.7717,10.7786,670500.0
2007-05-17 13:20:00,15.71,15.71,15.7,15.71,453300.0,10.7786,10.7786,10.7717,10.7786,453300.0
2007-05-17 13:30:00,15.71,15.71,15.69,15.69,830700.0,10.7786,10.7786,10.7649,10.7649,830700.0
2007-05-17 13:40:00,15.69,15.7,15.68,15.69,499500.0,10.7649,10.7717,10.758,10.7649,499500.0
2007-05-17 13:50:00,15.69,15.7,15.68,15.68,1229100.0,10.7649,10.7717,10.758,10.758,1229100.0
2007-05-17 14:00:00,15.68,15.69,15.67,15.69,741300.0,10.758,10.7649,10.7512,10.7649,741300.0
2007-05-17 14:10:00,15.69,15.7,15.67,15.7,783000.0,10.7649,10.7717,10.7512,10.7717,783000.0
2007-05-17 14:20:00,15.7,15.71,15.69,15.71,523500.0,10.7717,10.7786,10.7649,10.7786,523500.0
2007-05-17 14:30:00,15.71,15.72,15.69,15.69,889500.0,10.7786,10.7855,10.7649,10.7649,889500.0
2007-05-17 14:40:00,15.69,15.71,15.69,15.71,676200.0,10.7649,10.7786,10.7649,10.7786,676200.0
2007-05-17 14:50:00,15.71,15.73,15.71,15.73,921600.0,10.7786,10.7923,10.7786,10.7923,921600.0
2007-05-17 15:00:00,15.73,15.73,15.7,15.71,1462500.0,10.7923,10.7923,10.7717,10.7786,1462500.0
2007-05-17 15:10:00,15.7,15.72,15.7,15.71,807900.0,10.7717,10.7855,10.7717,10.7786,807900.0
2007-05-17 15:20:00,15.71,15.71,15.7,15.71,932700.0,10.7786,10.7786,10.7717,10.7786,932700.0
2007-05-17 15:30:00,15.71,15.71,15.7,15.7,1542300.0,10.7786,10.7786,10.7717,10.7717,1542300.0
2007-05-17 15:40:00,15.7,15.73,15.69,15.73,1916100.0,10.7717,10.7923,10.7649,10.7923,1916100.0
2007-05-17 15:50:00,15.73,15.73,15.7,15.7,1334100.0,10.7923,10.7923,10.7717,10.7717,1334100.0
2007-05-18 09:30:00,15.77,15.79,15.73,15.75,5942400.0,10.8198,10.8335,10.7923,10.8061,5942400.0
2007-05-18 09:40:00,15.75,15.77,15.74,15.75,1237500.0,10.8061,10.8198,10.7992,10.8061,1237500.0
2007-05-18 09:50:00,15.75,15.76,15.73,15.75,885300.0,10.8061,10.8129,10.7923,10.8061,885300.0
2007-05-18 10:00:00,15.75,15.79,15.74,15.77,1531200.0,10.8061,10.8335,10.7992,10.8198,1531200.0
2007-05-18 10:10:00,15.77,15.79,15.75,15.75,995100.0,10.8198,10.8335,10.8061,10.8061,995100.0
2007-05-18 10:20:00,15.75,15.78,15.75,15.76,803100.0,10.8061,10.8266,10.8061,10.8129,803100.0
2007-05-18 10:30:00,15.76,15.78,15.74,15.76,1080900.0,10.8129,10.8266,10.7992,10.8129,1080900.0
2007-05-18 10:40:00,15.76,15.77,15.75,15.75,947100.0,10.8129,10.8198,10.8061,10.8061,947100.0
2007-05-18 10:50:00,15.76,15.76,15.74,15.75,729600.0,10.8129,10.8129,10.7992,10.8061,729600.0
2007-05-18 11:00:00,15.75,15.75,15.73,15.75,757200.0,10.8061,10.8061,10.7923,10.8061,757200.0
2007-05-18 11:10:00,15.75,15.75,15.73,15.74,670500.0,10.8061,10.8061,10.7923,10.7992,670500.0
2007-05-18 11:20:00,15.74,15.75,15.73,15.73,863400.0,10.7992,10.8061,10.7923,10.7923,863400.0
2007-05-18 11:30:00,15.73,15.74,15.73,15.74,699600.0,10.7923,10.7992,10.7923,10.7992,699600.0
2007-05-18 11:40:00,15.74,15.75,15.73,15.75,422400.0,10.7992,10.8061,10.7923,10.8061,422400.0
2007-05-18 11:50:00,15.75,15.75,15.73,15.73,321300.0,10.8061,10.8061,10.7923,10.7923,321300.0
2007-05-18 12:00:00,15.73,15.75,15.73,15.75,744000.0,10.7923,10.8061,10.7923,10.8061,744000.0
2007-05-18 12:10:00,15.75,15.76,15.74,15.74,475200.0,10.8061,10.8129,10.7992,10.7992,475200.0
2007-05-18 12:20:00,15.74,15.77,15.74,15.76,836700.0,10.7992,10.8198,10.7992,10.8129,836700.0
2007-05-18 12:30:00,15.76,15.77,15.76,15.76,469500.0,10.8129,10.8198,10.8129,10.8129,469500.0
2007-05-18 12:40:00,15.76,15.78,15.76,15.77,1596600.0,10.8129,10.8266,10.8129,10.8198,1596600.0
2007-05-18 12:50:00,15.77,15.78,15.76,15.77,678600.0,10.8198,10.8266,10.8129,10.8198,678600.0
2007-05-18 13:00:00,15.77,15.77,15.76,15.76,454200.0,10.8198,10.8198,10.8129,10.8129,454200.0
2007-05-18 13:10:00,15.76,15.77,15.76,15.76,226200.0,10.8129,10.8198,10.8129,10.8129,226200.0
2007-05-18 13:20:00,15.76,15.78,15.76,15.77,695100.0,10.8129,10.8266,10.8129,10.8198,695100.0
2007-05-18 13:30:00,15.77,15.77,15.76,15.76,339600.0,10.8198,10.8198,10.8129,10.8129,339600.0
2007-05-18 13:40:00,15.76,15.78,15.76,15.77,567000.0,10.8129,10.8266,10.8129,10.8198,567000.0
2007-05-18 13:50:00,15.77,15.78,15.77,15.77,506700.0,10.8198,10.8266,10.8198,10.8198,506700.0
2007-05-18 14:00:00,15.77,15.77,15.76,15.77,696900.0,10.8198,10.8198,10.8129,10.8198,696900.0
2007-05-18 14:10:00,15.77,15.77,15.76,15.77,561300.0,10.8198,10.8198,10.8129,10.8198,561300.0
2007-05-18 14:20:00,15.77,15.77,15.76,15.77,490800.0,10.8198,10.8198,10.8129,10.8198,490800.0
2007-05-18 14:30:00,15.76,15.77,15.76,15.76,392400.0,10.8129,10.8198,10.8129,10.8129,392400.0
2007-05-18 14:40:00,15.76,15.77,15.75,15.76,1117800.0,10.8129,10.8198,10.8061,10.8129,1117800.0
2007-05-18 14:50:00,15.76,15.77,15.75,15.76,570300.0,10.8129,10.8198,10.8061,10.8129,570300.0
2007-05-18 15:00:00,15.76,15.77,15.76,15.76,541500.0,10.8129,10.8198,10.8129,10.8129,541500.0
2007-05-18 15:10:00,15.76,15.77,15.76,15.76,684900.0,10.8129,10.8198,10.8129,10.8129,684900.0
2007-05-18 15:20:00,15.76,15.77,15.75,15.75,1298100.0,10.8129,10.8198,10.8061,10.8061,1298100.0
2007-05-18 15:30:00,15.74,15.77,15.74,15.76,1465500.0,10.7992,10.8198,10.7992,10.8129,1465500.0
2007-05-18 15:40:00,15.76,15.77,15.75,15.75,2201100.0,10.8129,10.8198,10.8061,10.8061,2201100.0
2007-05-18 15:50:00,15.75,15.77,15.74,15.76,2511900.0,10.8061,10.8198,10.7992,10.8129,2511900.0
2007-05-21 09:30:00,15.71,15.75,15.7,15.74,1395000.0,10.7786,10.8061,10.7717,10.7992,1395000.0
2007-05-21 09:40:00,15.74,15.75,15.72,15.73,796500.0,10.7992,10.8061,10.7855,10.7923,796500.0
2007-05-21 09:50:00,15.73,15.74,15.7,15.71,1255200.0,10.7923,10.7992,10.7717,10.7786,1255200.0
2007-05-21 10:00:00,15.71,15.72,15.7,15.71,990900.0,10.7786,10.7855,10.7717,10.7786,990900.0
2007-05-21 10:10:00,15.71,15.71,15.67,15.67,1556100.0,10.7786,10.7786,10.7512,10.7512,1556100.0
2007-05-21 10:20:00,15.68,15.68,15.66,15.67,1107000.0,10.758,10.758,10.7443,10.7512,1107000.0
2007-05-21 10:30:00,15.67,15.68,15.66,15.66,1059600.0,10.7512,10.758,10.7443,10.7443,1059600.0
2007-05-21 10:40:00,15.66,15.67,15.63,15.65,2085600.0,10.7443,10.7512,10.7237,10.7374,2085600.0
2007-05-21 10:50:00,15.65,15.66,15.62,15.62,1254900.0,10.7374,10.7443,10.7169,10.7169,1254900.0
2007-05-21 11:00:00,15.62,15.63,15.61,15.62,822600.0,10.7169,10.7237,10.71,10.7169,822600.0
2007-05-21 11:10:00,15.62,15.62,15.58,15.58,1051800.0,10.7169,10.7169,10.6894,10.6894,1051800.0
2007-05-21 11:20:00,15.58,15.62,15.57,15.6,1365000.0,10.6894,10.7169,10.6826,10.7031,1365000.0
2007-05-21 11:30:00,15.59,15.61,15.58,15.61,958200.0,10.6963,10.71,10.6894,10.71,958200.0
2007-05-21 11:40:00,15.61,15.62,15.58,15.59,717900.0,10.71,10.7169,10.6894,10.6963,717900.0
2007-05-21 11:50:00,15.58,15.6,15.57,15.58,1093500.0,10.6894,10.7031,10.6826,10.6894,1093500.0
2007-05-21 12:00:00,15.58,15.58,15.55,15.57,893100.0,10.6894,10.6894,10.6688,10.6826,893100.0
2007-05-21 12:10:00,15.57,15.59,15.57,15.58,750000.0,10.6826,10.6963,10.6826,10.6894,750000.0
2007-05-21 12:20:00,15.58,15.62,15.55,15.55,1008900.0,10.6894,10.7169,10.6688,10.6688,1008900.0
2007-05-21 12:30:00,15.55,15.61,15.55,15.6,2301600.0,10.6688,10.71,10.6688,10.7031,2301600.0
2007-05-21 12:40:00,15.6,15.64,15.6,15.64,2210700.0,10.7031,10.7306,10.7031,10.7306,2210700.0
2007-05-21 12:50:00,15.64,15.64,15.61,15.62,1105800.0,10.7306,10.7306,10.71,10.7169,1105800.0
2007-05-21 13:00:00,15.62,15.63,15.6,15.61,437400.0,10.7169,10.7237,10.7031,10.71,437400.0
2007-05-21 13:10:00,15.61,15.63,15.59,15.63,718800.0,10.71,10.7237,10.6963,10.7237,718800.0
2007-05-21 13:20:00,15.63,15.64,15.62,15.63,630600.0,10.7237,10.7306,10.7169,10.7237,630600.0
2007-05-21 13:30:00,15.63,15.63,15.6,15.62,606900.0,10.7237,10.7237,10.7031,10.7169,606900.0
2007-05-21 13:40:00,15.62,15.64,15.62,15.63,580200.0,10.7169,10.7306,10.7169,10.7237,580200.0
2007-05-21 13:50:00,15.63,15.64,15.62,15.63,588600.0,10.7237,10.7306,10.7169,10.7237,588600.0
2007-05-21 14:00:00,15.63,15.64,15.62,15.64,813000.0,10.7237,10.7306,10.7169,10.7306,813000.0
2007-05-21 14:10:00,15.64,15.64,15.61,15.63,896100.0,10.7306,10.7306,10.71,10.7237,896100.0
2007-05-21 14:20:00,15.63,15.63,15.61,15.61,456000.0,10.7237,10.7237,10.71,10.71,456000.0
2007-05-21 14:30:00,15.61,15.61,15.6,15.6,362400.0,10.71,10.71,10.7031,10.7031,362400.0
2007-05-21 14:40:00,15.6,15.61,15.58,15.6,928500.0,10.7031,10.71,10.6894,10.7031,928500.0
2007-05-21 14:50:00,15.6,15.61,15.58,15.59,513300.0,10.7031,10.71,10.6894,10.6963,513300.0
2007-05-21 15:00:00,15.59,15.59,15.56,15.56,906300.0,10.6963,10.6963,10.6757,10.6757,906300.0
2007-05-21 15:10:00,15.56,15.6,15.55,15.59,1172100.0,10.6757,10.7031,10.6688,10.6963,1172100.0
2007-05-21 15:20:00,15.59,15.59,15.55,15.56,1312500.0,10.6963,10.6963,10.6688,10.6757,1312500.0
2007-05-21 15:30:00,15.56,15.58,15.56,15.56,2325900.0,10.6757,10.6894,10.6757,10.6757,2325900.0
2007-05-21 15:40:00,15.56,15.58,15.56,15.56,2393700.0,10.6757,10.6894,10.6757,10.6757,2393700.0
2007-05-21 15:50:00,15.56,15.57,15.54,15.55,3207900.0,10.6757,10.6826,10.662,10.6688,3207900.0
2007-05-22 09:30:00,15.52,15.6,15.5,15.57,1655100.0,10.6482,10.7031,10.6345,10.6826,1655100.0
2007-05-22 09:40:00,15.57,15.58,15.54,15.55,1162200.0,10.6826,10.6894,10.662,10.6688,1162200.0
2007-05-22 09:50:00,15.55,15.56,15.53,15.55,1310400.0,10.6688,10.6757,10.6551,10.6688,1310400.0
2007-05-22 10:00:00,15.55,15.57,15.54,15.55,1091400.0,10.6688,10.6826,10.662,10.6688,1091400.0
2007-05-22 10:10:00,15.55,15.55,15.52,15.53,1060500.0,10.6688,10.6688,10.6482,10.6551,1060500.0
2007-05-22 10:20:00,15.53,15.53,15.5,15.51,1188900.0,10.6551,10.6551,10.6345,10.6414,1188900.0
2007-05-22 10:30:00,15.51,15.53,15.5,15.5,990600.0,10.6414,10.6551,10.6345,10.6345,990600.0
2007-05-22 10:40:00,15.5,15.51,15.5,15.5,1121400.0,10.6345,10.6414,10.6345,10.6345,1121400.0
2007-05-22 10:50:00,15.5,15.52,15.5,15.5,558300.0,10.6345,10.6482,10.6345,10.6345,558300.0
2007-05-22 11:00:00,15.5,15.51,15.49,15.49,1013100.0,10.6345,10.6414,10.6277,10.6277,1013100.0
2007-05-22 11:10:00,15.49,15.5,15.49,15.5,432900.0,10.6277,10.6345,10.6277,10.6345,432900.0
2007-05-22 11:20:00,15.5,15.5,15.5,15.5,575100.0,10.6345,10.6345,10.6345,10.6345,575100.0
2007-05-22 11:30:00,15.5,15.51,15.5,15.5,472800.0,10.6345,10.6414,10.6345,10.6345,472800.0
2007-05-22 11:40:00,15.5,15.51,15.49,15.5,445200.0,10.6345,10.6414,10.6277,10.6345,445200.0
2007-05-22 11:50:00,15.5,15.51,15.5,15.5,621000.0,10.6345,10.6414,10.6345,10.6345,621000.0
2007-05-22 12:00:00,15.5,15.51,15.5,15.51,507900.0,10.6345,10.6414,10.6345,10.6414,507900.0
2007-05-22 12:10:00,15.51,15.52,15.51,15.51,489000.0,10.6414,10.6482,10.6414,10.6414,489000.0
2007-05-22 12:20:00,15.51,15.54,15.51,15.54,962100.0,10.6414,10.662,10.6414,10.662,962100.0
2007-05-22 12:30:00,15.54,15.54,15.53,15.53,756300.0,10.662,10.662,10.6551,10.6551,756300.0
2007-05-22 12:40:00,15.53,15.54,15.52,15.53,431700.0,10.6551,10.662,10.6482,10.6551,431700.0
2007-05-22 12:50:00,15.53,15.56,15.53,15.56,633300.0,10.6551,10.6757,10.6551,10.6757,633300.0
2007-05-22 13:00:00,15.56,15.56,15.53,15.55,675300.0,10.6757,10.6757,10.6551,10.6688,675300.0
2007-05-22 13:10:00,15.55,15.58,15.54,15.56,816900.0,10.6688,10.6894,10.662,10.6757,816900.0
2007-05-22 13:20:00,15.56,15.56,15.55,15.56,344700.0,10.6757,10.6757,10.6688,10.6757,344700.0
2007-05-22 13:30:00,15.55,15.56,15.55,15.56,339600.0,10.6688,10.6757,10.6688,10.6757,339600.0
2007-05-22 13:40:00,15.56,15.57,15.55,15.55,217500.0,10.6757,10.6826,10.6688,10.6688,217500.0
2007-05-22 13:50:00,15.55,15.58,15.55,15.56,477900.0,10.6688,10.6894,10.6688,10.6757,477900.0
2007-05-22 14:00:00,15.57,15.57,15.53,15.55,513300.0,10.6826,10.6826,10.6551,10.6688,513300.0
2007-05-22 14:10:00,15.55,15.57,15.54,15.55,539700.0,10.6688,10.6826,10.662,10.6688,539700.0
2007-05-22 14:20:00,15.55,15.55,15.53,15.53,801600.0,10.6688,10.6688,10.6551,10.6551,801600.0
2007-05-22 14:30:00,15.53,15.53,15.51,15.51,657600.0,10.6551,10.6551,10.6414,10.6414,657600.0
2007-05-22 14:40:00,15.51,15.53,15.51,15.52,594600.0,10.6414,10.6551,10.6414,10.6482,594600.0
2007-05-22 14:50:00,15.52,15.55,15.52,15.54,926100.0,10.6482,10.6688,10.6482,10.662,926100.0
2007-05-22 15:00:00,15.54,15.55,15.54,15.55,640500.0,10.662,10.6688,10.662,10.6688,640500.0
2007-05-22 15:10:00,15.54,15.55,15.52,15.53,817200.0,10.662,10.6688,10.6482,10.6551,817200.0
2007-05-22 15:20:00,15.53,15.54,15.52,15.52,694200.0,10.6551,10.662,10.6482,10.6482,694200.0
2007-05-22 15:30:00,15.52,15.55,15.51,15.51,1083900.0,10.6482,10.6688,10.6414,10.6414,1083900.0
2007-05-22 15:40:00,15.52,15.52,15.51,15.51,1504500.0,10.6482,10.6482,10.6414,10.6414,1504500.0
2007-05-22 15:50:00,15.52,15.52,15.5,15.51,1963500.0,10.6482,10.6482,10.6345,10.6414,1963500.0
2007-05-23 09:30:00,15.63,15.68,15.57,15.64,1805100.0,10.7237,10.758,10.6826,10.7306,1805100.0
2007-05-23 09:40:00,15.64,15.66,15.63,15.66,846900.0,10.7306,10.7443,10.7237,10.7443,846900.0
2007-05-23 09:50:00,15.66,15.71,15.66,15.69,1499400.0,10.7443,10.7786,10.7443,10.7649,1499400.0
2007-05-23 10:00:00,15.69,15.71,15.68,15.7,2615700.0,10.7649,10.7786,10.758,10.7717,2615700.0
2007-05-23 10:10:00,15.7,15.71,15.65,15.67,889500.0,10.7717,10.7786,10.7374,10.7512,889500.0
2007-05-23 10:20:00,15.67,15.67,15.64,15.65,1084500.0,10.7512,10.7512,10.7306,10.7374,1084500.0
2007-05-23 10:30:00,15.65,15.68,15.65,15.67,1120500.0,10.7374,10.758,10.7374,10.7512,1120500.0
2007-05-23 10:40:00,15.67,15.68,15.64,15.65,859200.0,10.7512,10.758,10.7306,10.7374,859200.0
2007-05-23 10:50:00,15.65,15.65,15.6,15.61,932400.0,10.7374,10.7374,10.7031,10.71,932400.0
2007-05-23 11:00:00,15.61,15.65,15.6,15.64,693000.0,10.71,10.7374,10.7031,10.7306,693000.0
2007-05-23 11:10:00,15.64,15.65,15.62,15.62,785700.0,10.7306,10.7374,10.7169,10.7169,785700.0
2007-05-23 11:20:00,15.62,15.65,15.61,15.63,423900.0,10.7169,10.7374,10.71,10.7237,423900.0
2007-05-23 11:30:00,15.63,15.64,15.63,15.63,478800.0,10.7237,10.7306,10.7237,10.7237,478800.0
2007-05-23 11:40:00,15.63,15.63,15.62,15.63,310200.0,10.7237,10.7237,10.7169,10.7237,310200.0
2007-05-23 11:50:00,15.63,15.63,15.59,15.6,731100.0,10.7237,10.7237,10.6963,10.7031,731100.0
2007-05-23 12:00:00,15.6,15.62,15.6,15.62,357600.0,10.7031,10.7169,10.7031,10.7169,357600.0
2007-05-23 12:10:00,15.62,15.63,15.6,15.6,1152300.0,10.7169,10.7237,10.7031,10.7031,1152300.0
2007-05-23 12:20:00,15.6,15.62,15.6,15.61,314400.0,10.7031,10.7169,10.7031,10.71,314400.0
2007-05-23 12:30:00,15.61,15.63,15.61,15.62,1101000.0,10.71,10.7237,10.71,10.7169,1101000.0
2007-05-23 12:40:00,15.62,15.63,15.61,15.63,272700.0,10.7169,10.7237,10.71,10.7237,272700.0
2007-05-23 12:50:00,15.63,15.65,15.62,15.64,394800.0,10.7237,10.7374,10.7169,10.7306,394800.0
2007-05-23 13:00:00,15.64,15.66,15.64,15.65,683400.0,10.7306,10.7443,10.7306,10.7374,683400.0
2007-05-23 13:10:00,15.66,15.66,15.65,15.65,214200.0,10.7443,10.7443,10.7374,10.7374,214200.0
2007-05-23 13:20:00,15.65,15.65,15.65,15.65,115200.0,10.7374,10.7374,10.7374,10.7374,115200.0
2007-05-23 13:30:00,15.65,15.66,15.64,15.65,330300.0,10.7374,10.7443,10.7306,10.7374,330300.0
2007-05-23 13:40:00,15.65,15.66,15.65,15.66,314700.0,10.7374,10.7443,10.7374,10.7443,314700.0
2007-05-23 13:50:00,15.66,15.66,15.63,15.63,336600.0,10.7443,10.7443,10.7237,10.7237,336600.0
2007-05-23 14:00:00,15.63,15.63,15.6,15.62,526800.0,10.7237,10.7237,10.7031,10.7169,526800.0
2007-05-23 14:10:00,15.62,15.63,15.58,15.58,540000.0,10.7169,10.7237,10.6894,10.6894,540000.0
2007-05-23 14:20:00,15.59,15.59,15.54,15.56,1127400.0,10.6963,10.6963,10.662,10.6757,1127400.0
2007-05-23 14:30:00,15.56,15.57,15.55,15.55,703200.0,10.6757,10.6826,10.6688,10.6688,703200.0
2007-05-23 14:40:00,15.56,15.56,15.54,15.55,933300.0,10.6757,10.6757,10.662,10.6688,933300.0
2007-05-23 14:50:00,15.55,15.56,15.54,15.55,911400.0,10.6688,10.6757,10.662,10.6688,911400.0
2007-05-23 15:00:00,15.55,15.62,15.53,15.53,1133100.0,10.6688,10.7169,10.6551,10.6551,1133100.0
2007-05-23 15:10:00,15.53,15.53,15.51,15.52,901200.0,10.6551,10.6551,10.6414,10.6482,901200.0
2007-05-23 15:20:00,15.52,15.52,15.49,15.49,2165100.0,10.6482,10.6482,10.6277,10.6277,2165100.0
2007-05-23 15:30:00,15.49,15.5,15.48,15.49,1817100.0,10.6277,10.6345,10.6208,10.6277,1817100.0
2007-05-23 15:40:00,15.49,15.5,15.47,15.47,1554600.0,10.6277,10.6345,10.6139,10.6139,1554600.0
2007-05-23 15:50:00,15.47,15.58,15.44,15.45,4120800.0,10.6139,10.6894,10.5934,10.6002,4120800.0
2007-05-24 09:30:00,15.47,15.59,15.45,15.48,1512300.0,10.6139,10.6963,10.6002,10.6208,1512300.0
2007-05-24 09:40:00,15.48,15.49,15.46,15.48,943500.0,10.6208,10.6277,10.6071,10.6208,943500.0
2007-05-24 09:50:00,15.49,15.52,15.47,15.49,788700.0,10.6277,10.6482,10.6139,10.6277,788700.0
2007-05-24 10:00:00,15.49,15.62,15.49,15.6,2422800.0,10.6277,10.7169,10.6277,10.7031,2422800.0
2007-05-24 10:10:00,15.6,15.63,15.58,15.6,1751400.0,10.7031,10.7237,10.6894,10.7031,1751400.0
2007-05-24 10:20:00,15.6,15.62,15.59,15.6,1505400.0,10.7031,10.7169,10.6963,10.7031,1505400.0
2007-05-24 10:30:00,15.6,15.61,15.53,15.53,1127100.0,10.7031,10.71,10.6551,10.6551,1127100.0
2007-05-24 10:40:00,15.53,15.55,15.49,15.5,1159800.0,10.6551,10.6688,10.6277,10.6345,1159800.0
2007-05-24 10:50:00,15.5,15.54,15.47,15.48,1185600.0,10.6345,10.662,10.6139,10.6208,1185600.0
2007-05-24 11:00:00,15.5,15.53,15.46,15.52,1224000.0,10.6345,10.6551,10.6071,10.6482,1224000.0
2007-05-24 11:10:00,15.52,15.52,15.48,15.5,695400.0,10.6482,10.6482,10.6208,10.6345,695400.0
2007-05-24 11:20:00,15.5,15.52,15.47,15.47,1102500.0,10.6345,10.6482,10.6139,10.6139,1102500.0
2007-05-24 11:30:00,15.48,15.48,15.45,15.46,1241400.0,10.6208,10.6208,10.6002,10.6071,1241400.0
2007-05-24 11:40:00,15.46,15.5,15.46,15.5,715200.0,10.6071,10.6345,10.6071,10.6345,715200.0
2007-05-24 11:50:00,15.51,15.55,15.5,15.53,808500.0,10.6414,10.6688,10.6345,10.6551,808500.0
2007-05-24 12:00:00,15.53,15.54,15.45,15.52,801000.0,10.6551,10.662,10.6002,10.6482,801000.0
2007-05-24 12:10:00,15.52,15.54,15.51,15.51,657000.0,10.6482,10.662,10.6414,10.6414,657000.0
2007-05-24 12:20:00,15.51,15.52,15.49,15.5,886800.0,10.6414,10.6482,10.6277,10.6345,886800.0
2007-05-24 12:30:00,15.5,15.51,15.47,15.49,841800.0,10.6345,10.6414,10.6139,10.6277,841800.0
2007-05-24 12:40:00,15.49,15.53,15.49,15.52,774300.0,10.6277,10.6551,10.6277,10.6482,774300.0
2007-05-24 12:50:00,15.52,15.57,15.51,15.57,742800.0,10.6482,10.6826,10.6414,10.6826,742800.0
2007-05-24 13:00:00,15.57,15.57,15.55,15.55,531000.0,10.6826,10.6826,10.6688,10.6688,531000.0
2007-05-24 13:10:00,15.55,15.6,15.55,15.6,662100.0,10.6688,10.7031,10.6688,10.7031,662100.0
2007-05-24 13:20:00,15.6,15.62,15.59,15.6,482700.0,10.7031,10.7169,10.6963,10.7031,482700.0
2007-05-24 13:30:00,15.6,15.6,15.56,15.58,819600.0,10.7031,10.7031,10.6757,10.6894,819600.0
2007-05-24 13:40:00,15.58,15.62,15.58,15.61,985200.0,10.6894,10.7169,10.6894,10.71,985200.0
2007-05-24 13:50:00,15.61,15.63,15.59,15.62,609600.0,10.71,10.7237,10.6963,10.7169,609600.0
2007-05-24 14:00:00,15.63,15.65,15.6,15.62,857700.0,10.7237,10.7374,10.7031,10.7169,857700.0
2007-05-24 14:10:00,15.62,15.62,15.58,15.6,647400.0,10.7169,10.7169,10.6894,10.7031,647400.0
2007-05-24 14:20:00,15.6,15.62,15.59,15.61,579000.0,10.7031,10.7169,10.6963,10.71,579000.0
2007-05-24 14:30:00,15.61,15.63,15.58,15.59,767700.0,10.71,10.7237,10.6894,10.6963,767700.0
2007-05-24 14:40:00,15.59,15.62,15.58,15.6,826800.0,10.6963,10.7169,10.6894,10.7031,826800.0
2007-05-24 14:50:00,15.6,15.61,15.58,15.59,571500.0,10.7031,10.71,10.6894,10.6963,571500.0
2007-05-24 15:00:00,15.59,15.61,15.58,15.6,641400.0,10.6963,10.71,10.6894,10.7031,641400.0
2007-05-24 15:10:00,15.6,15.6,15.57,15.58,903900.0,10.7031,10.7031,10.6826,10.6894,903900.0
2007-05-24 15:20:00,15.58,15.59,15.55,15.59,1159800.0,10.6894,10.6963,10.6688,10.6963,1159800.0
2007-05-24 15:30:00,15.59,15.59,15.52,15.53,1642200.0,10.6963,10.6963,10.6482,10.6551,1642200.0
2007-05-24 15:40:00,15.53,15.56,15.51,15.56,1803000.0,10.6551,10.6757,10.6414,10.6757,1803000.0
2007-05-24 15:50:00,15.56,15.57,15.54,15.55,2430600.0,10.6757,10.6826,10.662,10.6688,2430600.0
2007-05-25 09:30:00,15.6,15.62,15.55,15.56,1105500.0,10.7031,10.7169,10.6688,10.6757,1105500.0
2007-05-25 09:40:00,15.56,15.6,15.56,15.59,811200.0,10.6757,10.7031,10.6757,10.6963,811200.0
2007-05-25 09:50:00,15.59,15.6,15.57,15.59,709500.0,10.6963,10.7031,10.6826,10.6963,709500.0
2007-05-25 10:00:00,15.59,15.59,15.55,15.57,1002900.0,10.6963,10.6963,10.6688,10.6826,1002900.0
2007-05-25 10:10:00,15.57,15.58,15.56,15.58,710100.0,10.6826,10.6894,10.6757,10.6894,710100.0
2007-05-25 10:20:00,15.58,15.58,15.56,15.57,712200.0,10.6894,10.6894,10.6757,10.6826,712200.0
2007-05-25 10:30:00,15.57,15.6,15.56,15.6,1083300.0,10.6826,10.7031,10.6757,10.7031,1083300.0
2007-05-25 10:40:00,15.6,15.63,15.6,15.63,1124400.0,10.7031,10.7237,10.7031,10.7237,1124400.0
2007-05-25 10:50:00,15.63,15.65,15.61,15.64,1259100.0,10.7237,10.7374,10.71,10.7306,1259100.0
2007-05-25 11:00:00,15.64,15.66,15.63,15.65,1018200.0,10.7306,10.7443,10.7237,10.7374,1018200.0
2007-05-25 11:10:00,15.65,15.67,15.64,15.66,798600.0,10.7374,10.7512,10.7306,10.7443,798600.0
2007-05-25 11:20:00,15.66,15.67,15.63,15.64,595200.0,10.7443,10.7512,10.7237,10.7306,595200.0
2007-05-25 11:30:00,15.64,15.64,15.63,15.63,597900.0,10.7306,10.7306,10.7237,10.7237,597900.0
2007-05-25 11:40:00,15.63,15.64,15.62,15.63,334500.0,10.7237,10.7306,10.7169,10.7237,334500.0
2007-05-25 11:50:00,15.63,15.64,15.63,15.63,457800.0,10.7237,10.7306,10.7237,10.7237,457800.0
2007-05-25 12:00:00,15.63,15.64,15.61,15.61,522900.0,10.7237,10.7306,10.71,10.71,522900.0
2007-05-25 12:10:00,15.61,15.61,15.59,15.6,439500.0,10.71,10.71,10.6963,10.7031,439500.0
2007-05-25 12:20:00,15.6,15.6,15.58,15.59,394800.0,10.7031,10.7031,10.6894,10.6963,394800.0
2007-05-25 12:30:00,15.59,15.59,15.58,15.59,609000.0,10.6963,10.6963,10.6894,10.6963,609000.0
2007-05-25 12:40:00,15.59,15.59,15.57,15.58,336000.0,10.6963,10.6963,10.6826,10.6894,336000.0
2007-05-25 12:50:00,15.58,15.59,15.58,15.59,176100.0,10.6894,10.6963,10.6894,10.6963,176100.0
2007-05-25 13:00:00,15.59,15.6,15.59,15.59,319200.0,10.6963,10.7031,10.6963,10.6963,319200.0
2007-05-25 13:10:00,15.59,15.63,15.59,15.62,524400.0,10.6963,10.7237,10.6963,10.7169,524400.0
2007-05-25 13:20:00,15.62,15.63,15.62,15.62,262800.0,10.7169,10.7237,10.7169,10.7169,262800.0
2007-05-25 13:30:00,15.62,15.63,15.62,15.63,347700.0,10.7169,10.7237,10.7169,10.7237,347700.0
2007-05-25 13:40:00,15.63,15.63,15.62,15.62,380100.0,10.7237,10.7237,10.7169,10.7169,380100.0
2007-05-25 13:50:00,15.62,15.63,15.62,15.63,402300.0,10.7169,10.7237,10.7169,10.7237,402300.0
2007-05-25 14:00:00,15.63,15.66,15.61,15.62,770400.0,10.7237,10.7443,10.71,10.7169,770400.0
2007-05-25 14:10:00,15.62,15.63,15.59,15.6,515400.0,10.7169,10.7237,10.6963,10.7031,515400.0
2007-05-25 14:20:00,15.6,15.6,15.59,15.59,297900.0,10.7031,10.7031,10.6963,10.6963,297900.0
2007-05-25 14:30:00,15.59,15.6,15.59,15.6,368700.0,10.6963,10.7031,10.6963,10.7031,368700.0
2007-05-25 14:40:00,15.6,15.63,15.6,15.63,504300.0,10.7031,10.7237,10.7031,10.7237,504300.0
2007-05-25 14:50:00,15.63,15.64,15.61,15.63,644400.0,10.7237,10.7306,10.71,10.7237,644400.0
2007-05-25 15:00:00,15.63,15.64,15.63,15.63,283200.0,10.7237,10.7306,10.7237,10.7237,283200.0
2007-05-25 15:10:00,15.63,15.64,15.62,15.63,550200.0,10.7237,10.7306,10.7169,10.7237,550200.0
2007-05-25 15:20:00,15.62,15.64,15.61,15.63,512400.0,10.7169,10.7306,10.71,10.7237,512400.0
2007-05-25 15:30:00,15.63,15.65,15.63,15.64,796200.0,10.7237,10.7374,10.7237,10.7306,796200.0
2007-05-25 15:40:00,15.64,15.64,15.62,15.64,875400.0,10.7306,10.7306,10.7169,10.7306,875400.0
2007-05-25 15:50:00,15.65,15.66,15.64,15.64,1550700.0,10.7374,10.7443,10.7306,10.7306,1550700.0
2007-05-29 09:30:00,15.72,15.73,15.67,15.72,1549200.0,10.7855,10.7923,10.7512,10.7855,1549200.0
2007-05-29 09:40:00,15.72,15.75,15.7,15.74,1561800.0,10.7855,10.8061,10.7717,10.7992,1561800.0
2007-05-29 09:50:00,15.74,15.82,15.74,15.81,2051100.0,10.7992,10.8541,10.7992,10.8472,2051100.0
2007-05-29 10:00:00,15.81,15.85,15.78,15.79,3286500.0,10.8472,10.8747,10.8266,10.8335,3286500.0
2007-05-29 10:10:00,15.8,15.8,15.77,15.78,1509600.0,10.8404,10.8404,10.8198,10.8266,1509600.0
2007-05-29 10:20:00,15.78,15.78,15.74,15.77,1203900.0,10.8266,10.8266,10.7992,10.8198,1203900.0
2007-05-29 10:30:00,15.77,15.78,15.74,15.76,582300.0,10.8198,10.8266,10.7992,10.8129,582300.0
2007-05-29 10:40:00,15.76,15.8,15.75,15.79,1049400.0,10.8129,10.8404,10.8061,10.8335,1049400.0
2007-05-29 10:50:00,15.79,15.79,15.77,15.78,1295700.0,10.8335,10.8335,10.8198,10.8266,1295700.0
2007-05-29 11:00:00,15.78,15.79,15.73,15.75,673200.0,10.8266,10.8335,10.7923,10.8061,673200.0
2007-05-29 11:10:00,15.75,15.75,15.71,15.71,843600.0,10.8061,10.8061,10.7786,10.7786,843600.0
2007-05-29 11:20:00,15.71,15.72,15.69,15.69,1115700.0,10.7786,10.7855,10.7649,10.7649,1115700.0
2007-05-29 11:30:00,15.69,15.71,15.67,15.68,1073700.0,10.7649,10.7786,10.7512,10.758,1073700.0
2007-05-29 11:40:00,15.68,15.7,15.63,15.63,1377600.0,10.758,10.7717,10.7237,10.7237,1377600.0
2007-05-29 11:50:00,15.63,15.64,15.6,15.6,1633200.0,10.7237,10.7306,10.7031,10.7031,1633200.0
2007-05-29 12:00:00,15.6,15.63,15.59,15.62,834600.0,10.7031,10.7237,10.6963,10.7169,834600.0
2007-05-29 12:10:00,15.62,15.62,15.6,15.61,900900.0,10.7169,10.7169,10.7031,10.71,900900.0
2007-05-29 12:20:00,15.61,15.62,15.59,15.6,908100.0,10.71,10.7169,10.6963,10.7031,908100.0
2007-05-29 12:30:00,15.61,15.65,15.6,15.64,1092900.0,10.71,10.7374,10.7031,10.7306,1092900.0
2007-05-29 12:40:00,15.65,15.68,15.64,15.68,1321500.0,10.7374,10.758,10.7306,10.758,1321500.0
2007-05-29 12:50:00,15.67,15.7,15.67,15.7,691200.0,10.7512,10.7717,10.7512,10.7717,691200.0
2007-05-29 13:00:00,15.7,15.7,15.65,15.67,803100.0,10.7717,10.7717,10.7374,10.7512,803100.0
2007-05-29 13:10:00,15.67,15.67,15.65,15.66,446700.0,10.7512,10.7512,10.7374,10.7443,446700.0
2007-05-29 13:20:00,15.66,15.66,15.61,15.65,779400.0,10.7443,10.7443,10.71,10.7374,779400.0
2007-05-29 13:30:00,15.65,15.65,15.61,15.62,529500.0,10.7374,10.7374,10.71,10.7169,529500.0
2007-05-29 13:40:00,15.62,15.64,15.62,15.63,407100.0,10.7169,10.7306,10.7169,10.7237,407100.0
2007-05-29 13:50:00,15.63,15.66,15.63,15.64,625800.0,10.7237,10.7443,10.7237,10.7306,625800.0
2007-05-29 14:00:00,15.64,15.66,15.61,15.65,666000.0,10.7306,10.7443,10.71,10.7374,666000.0
2007-05-29 14:10:00,15.65,15.66,15.63,15.66,565800.0,10.7374,10.7443,10.7237,10.7443,565800.0
2007-05-29 14:20:00,15.65,15.68,15.65,15.67,679500.0,10.7374,10.758,10.7374,10.7512,679500.0
2007-05-29 14:30:00,15.67,15.68,15.65,15.67,557400.0,10.7512,10.758,10.7374,10.7512,557400.0
2007-05-29 14:40:00,15.67,15.69,15.67,15.68,631500.0,10.7512,10.7649,10.7512,10.758,631500.0
2007-05-29 14:50:00,15.68,15.68,15.66,15.67,616200.0,10.758,10.758,10.7443,10.7512,616200.0
2007-05-29 15:00:00,15.67,15.68,15.65,15.66,905400.0,10.7512,10.758,10.7374,10.7443,905400.0
2007-05-29 15:10:00,15.66,15.69,15.65,15.67,868500.0,10.7443,10.7649,10.7374,10.7512,868500.0
2007-05-29 15:20:00,15.67,15.67,15.65,15.67,1126200.0,10.7512,10.7512,10.7374,10.7512,1126200.0
2007-05-29 15:30:00,15.67,15.68,15.65,15.67,1137000.0,10.7512,10.758,10.7374,10.7512,1137000.0
2007-05-29 15:40:00,15.67,15.68,15.66,15.67,1626900.0,10.7512,10.758,10.7443,10.7512,1626900.0
2007-05-29 15:50:00,15.67,15.68,15.64,15.65,1963200.0,10.7512,10.758,10.7306,10.7374,1963200.0
2007-05-30 09:30:00,15.55,15.6,15.54,15.58,1871400.0,10.6688,10.7031,10.662,10.6894,1871400.0
2007-05-30 09:40:00,15.58,15.65,15.49,15.51,2742300.0,10.6894,10.7374,10.6277,10.6414,2742300.0
2007-05-30 09:50:00,15.51,15.56,15.51,15.55,1083900.0,10.6414,10.6757,10.6414,10.6688,1083900.0
2007-05-30 10:00:00,15.55,15.56,15.52,15.53,1326900.0,10.6688,10.6757,10.6482,10.6551,1326900.0
2007-05-30 10:10:00,15.53,15.58,15.51,15.56,1147800.0,10.6551,10.6894,10.6414,10.6757,1147800.0
2007-05-30 10:20:00,15.56,15.58,15.55,15.58,1152300.0,10.6757,10.6894,10.6688,10.6894,1152300.0
2007-05-30 10:30:00,15.58,15.58,15.54,15.56,1323900.0,10.6894,10.6894,10.662,10.6757,1323900.0
2007-05-30 10:40:00,15.55,15.59,15.55,15.58,603300.0,10.6688,10.6963,10.6688,10.6894,603300.0
2007-05-30 10:50:00,15.58,15.59,15.57,15.59,765900.0,10.6894,10.6963,10.6826,10.6963,765900.0
2007-05-30 11:00:00,15.59,15.59,15.56,15.56,685800.0,10.6963,10.6963,10.6757,10.6757,685800.0
2007-05-30 11:10:00,15.56,15.57,15.55,15.57,525000.0,10.6757,10.6826,10.6688,10.6826,525000.0
2007-05-30 11:20:00,15.57,15.61,15.57,15.59,1499700.0,10.6826,10.71,10.6826,10.6963,1499700.0
2007-05-30 11:30:00,15.59,15.61,15.59,15.61,742800.0,10.6963,10.71,10.6963,10.71,742800.0
2007-05-30 11:40:00,15.61,15.61,15.59,15.59,577800.0,10.71,10.71,10.6963,10.6963,577800.0
2007-05-30 11:50:00,15.59,15.6,15.59,15.59,270000.0,10.6963,10.7031,10.6963,10.6963,270000.0
2007-05-30 12:00:00,15.59,15.59,15.57,15.57,546600.0,10.6963,10.6963,10.6826,10.6826,546600.0
2007-05-30 12:10:00,15.57,15.59,15.56,15.57,430200.0,10.6826,10.6963,10.6757,10.6826,430200.0
2007-05-30 12:20:00,15.57,15.59,15.55,15.58,866100.0,10.6826,10.6963,10.6688,10.6894,866100.0
2007-05-30 12:30:00,15.59,15.6,15.56,15.57,502200.0,10.6963,10.7031,10.6757,10.6826,502200.0
2007-05-30 12:40:00,15.56,15.57,15.56,15.56,540600.0,10.6757,10.6826,10.6757,10.6757,540600.0
2007-05-30 12:50:00,15.56,15.56,15.55,15.55,619500.0,10.6757,10.6757,10.6688,10.6688,619500.0
2007-05-30 13:00:00,15.55,15.59,15.55,15.58,858900.0,10.6688,10.6963,10.6688,10.6894,858900.0
2007-05-30 13:10:00,15.58,15.61,15.58,15.6,855900.0,10.6894,10.71,10.6894,10.7031,855900.0
2007-05-30 13:20:00,15.6,15.62,15.6,15.6,553800.0,10.7031,10.7169,10.7031,10.7031,553800.0
2007-05-30 13:30:00,15.6,15.62,15.59,15.59,532200.0,10.7031,10.7169,10.6963,10.6963,532200.0
2007-05-30 13:40:00,15.59,15.6,15.59,15.6,618600.0,10.6963,10.7031,10.6963,10.7031,618600.0
2007-05-30 13:50:00,15.6,15.6,15.59,15.6,300900.0,10.7031,10.7031,10.6963,10.7031,300900.0
2007-05-30 14:00:00,15.6,15.6,15.55,15.57,1335000.0,10.7031,10.7031,10.6688,10.6826,1335000.0
2007-05-30 14:10:00,15.57,15.6,15.55,15.59,2056200.0,10.6826,10.7031,10.6688,10.6963,2056200.0
2007-05-30 14:20:00,15.59,15.61,15.57,15.61,802500.0,10.6963,10.71,10.6826,10.71,802500.0
2007-05-30 14:30:00,15.61,15.62,15.58,15.6,725400.0,10.71,10.7169,10.6894,10.7031,725400.0
2007-05-30 14:40:00,15.6,15.64,15.6,15.63,886200.0,10.7031,10.7306,10.7031,10.7237,886200.0
2007-05-30 14:50:00,15.63,15.67,15.63,15.67,1031100.0,10.7237,10.7512,10.7237,10.7512,1031100.0
2007-05-30 15:00:00,15.67,15.68,15.65,15.68,1001700.0,10.7512,10.758,10.7374,10.758,1001700.0
2007-05-30 15:10:00,15.67,15.69,15.66,15.68,801600.0,10.7512,10.7649,10.7443,10.758,801600.0
2007-05-30 15:20:00,15.68,15.69,15.66,15.68,1020900.0,10.758,10.7649,10.7443,10.758,1020900.0
2007-05-30 15:30:00,15.68,15.7,15.68,15.7,1045200.0,10.758,10.7717,10.758,10.7717,1045200.0
2007-05-30 15:40:00,15.7,15.72,15.68,15.7,1946700.0,10.7717,10.7855,10.758,10.7717,1946700.0
2007-05-30 15:50:00,15.7,15.71,15.63,15.71,1730100.0,10.7717,10.7786,10.7237,10.7786,1730100.0
2007-05-31 09:30:00,15.7,15.8,15.7,15.79,1665300.0,10.7717,10.8404,10.7717,10.8335,1665300.0
2007-05-31 09:40:00,15.79,15.81,15.77,15.81,1810500.0,10.8335,10.8472,10.8198,10.8472,1810500.0
2007-05-31 09:50:00,15.81,15.85,15.79,15.83,2547000.0,10.8472,10.8747,10.8335,10.8609,2547000.0
2007-05-31 10:00:00,15.83,15.86,15.83,15.84,1684200.0,10.8609,10.8815,10.8609,10.8678,1684200.0
2007-05-31 10:10:00,15.84,15.84,15.8,15.81,1170000.0,10.8678,10.8678,10.8404,10.8472,1170000.0
2007-05-31 10:20:00,15.81,15.83,15.8,15.83,1452300.0,10.8472,10.8609,10.8404,10.8609,1452300.0
2007-05-31 10:30:00,15.83,15.83,15.79,15.81,1086600.0,10.8609,10.8609,10.8335,10.8472,1086600.0
2007-05-31 10:40:00,15.81,15.83,15.79,15.81,733800.0,10.8472,10.8609,10.8335,10.8472,733800.0
2007-05-31 10:50:00,15.81,15.84,15.8,15.83,1387800.0,10.8472,10.8678,10.8404,10.8609,1387800.0
2007-05-31 11:00:00,15.83,15.84,15.82,15.84,943500.0,10.8609,10.8678,10.8541,10.8678,943500.0
2007-05-31 11:10:00,15.84,15.85,15.82,15.83,1217100.0,10.8678,10.8747,10.8541,10.8609,1217100.0
2007-05-31 11:20:00,15.83,15.84,15.82,15.83,1377600.0,10.8609,10.8678,10.8541,10.8609,1377600.0
2007-05-31 11:30:00,15.83,15.84,15.83,15.83,877800.0,10.8609,10.8678,10.8609,10.8609,877800.0
2007-05-31 11:40:00,15.83,15.84,15.82,15.83,721800.0,10.8609,10.8678,10.8541,10.8609,721800.0
2007-05-31 11:50:00,15.83,15.86,15.83,15.86,696300.0,10.8609,10.8815,10.8609,10.8815,696300.0
2007-05-31 12:00:00,15.86,15.9,15.86,15.88,1462800.0,10.8815,10.909,10.8815,10.8952,1462800.0
2007-05-31 12:10:00,15.88,15.9,15.87,15.9,981900.0,10.8952,10.909,10.8884,10.909,981900.0
2007-05-31 12:20:00,15.9,15.9,15.85,15.87,1148700.0,10.909,10.909,10.8747,10.8884,1148700.0
2007-05-31 12:30:00,15.87,15.88,15.86,15.87,615000.0,10.8884,10.8952,10.8815,10.8884,615000.0
2007-05-31 12:40:00,15.87,15.88,15.86,15.86,840900.0,10.8884,10.8952,10.8815,10.8815,840900.0
2007-05-31 12:50:00,15.86,15.86,15.84,15.85,567000.0,10.8815,10.8815,10.8678,10.8747,567000.0
2007-05-31 13:00:00,15.85,15.86,15.83,15.83,552900.0,10.8747,10.8815,10.8609,10.8609,552900.0
2007-05-31 13:10:00,15.83,15.86,15.83,15.85,720900.0,10.8609,10.8815,10.8609,10.8747,720900.0
2007-05-31 13:20:00,15.85,15.86,15.82,15.84,1526400.0,10.8747,10.8815,10.8541,10.8678,1526400.0
2007-05-31 13:30:00,15.84,15.85,15.82,15.85,891900.0,10.8678,10.8747,10.8541,10.8747,891900.0
2007-05-31 13:40:00,15.85,15.87,15.84,15.86,954300.0,10.8747,10.8884,10.8678,10.8815,954300.0
2007-05-31 13:50:00,15.87,15.88,15.86,15.87,462000.0,10.8884,10.8952,10.8815,10.8884,462000.0
2007-05-31 14:00:00,15.87,15.89,15.86,15.89,830100.0,10.8884,10.9021,10.8815,10.9021,830100.0
2007-05-31 14:10:00,15.89,15.89,15.87,15.88,1258500.0,10.9021,10.9021,10.8884,10.8952,1258500.0
2007-05-31 14:20:00,15.88,15.9,15.88,15.89,1083300.0,10.8952,10.909,10.8952,10.9021,1083300.0
2007-05-31 14:30:00,15.89,15.9,15.89,15.9,633600.0,10.9021,10.909,10.9021,10.909,633600.0
2007-05-31 14:40:00,15.9,15.91,15.89,15.91,876600.0,10.909,10.9158,10.9021,10.9158,876600.0
2007-05-31 14:50:00,15.91,15.93,15.89,15.89,1594800.0,10.9158,10.9295,10.9021,10.9021,1594800.0
2007-05-31 15:00:00,15.9,15.91,15.87,15.89,1707900.0,10.909,10.9158,10.8884,10.9021,1707900.0
2007-05-31 15:10:00,15.9,15.91,15.87,15.88,1394700.0,10.909,10.9158,10.8884,10.8952,1394700.0
2007-05-31 15:20:00,15.88,15.89,15.86,15.87,1562100.0,10.8952,10.9021,10.8815,10.8884,1562100.0
2007-05-31 15:30:00,15.87,15.87,15.85,15.86,1883400.0,10.8884,10.8884,10.8747,10.8815,1883400.0
2007-05-31 15:40:00,15.86,15.87,15.85,15.85,1657800.0,10.8815,10.8884,10.8747,10.8747,1657800.0
2007-05-31 15:50:00,15.85,15.87,15.84,15.86,3165600.0,10.8747,10.8884,10.8678,10.8815,3165600.0
2007-06-01 09:30:00,15.97,15.99,15.94,15.96,1720200.0,10.957,10.9707,10.9364,10.9501,1720200.0
2007-06-01 09:40:00,15.96,15.99,15.95,15.99,1389300.0,10.9501,10.9707,10.9433,10.9707,1389300.0
2007-06-01 09:50:00,15.99,16.01,15.98,16.0,1194900.0,10.9707,10.9844,10.9639,10.9776,1194900.0
2007-06-01 10:00:00,16.0,16.07,15.98,16.05,1971000.0,10.9776,11.0256,10.9639,11.0119,1971000.0
2007-06-01 10:10:00,16.05,16.06,16.02,16.02,1792800.0,11.0119,11.0187,10.9913,10.9913,1792800.0
2007-06-01 10:20:00,16.02,16.04,15.94,15.96,2088900.0,10.9913,11.005,10.9364,10.9501,2088900.0
2007-06-01 10:30:00,15.96,15.97,15.95,15.96,645000.0,10.9501,10.957,10.9433,10.9501,645000.0
2007-06-01 10:40:00,15.96,15.96,15.93,15.95,720300.0,10.9501,10.9501,10.9295,10.9433,720300.0
2007-06-01 10:50:00,15.95,15.96,15.91,15.92,1097400.0,10.9433,10.9501,10.9158,10.9227,1097400.0
2007-06-01 11:00:00,15.92,16.25,15.91,16.25,7838100.0,10.9227,11.1491,10.9158,11.1491,7838100.0
2007-06-01 11:10:00,16.25,16.4,16.19,16.39,15786000.0,11.1491,11.252,11.1079,11.2452,15786000.0
2007-06-01 11:20:00,16.4,16.49,16.38,16.45,11468400.0,11.252,11.3138,11.2383,11.2863,11468400.0
2007-06-01 11:30:00,16.45,16.47,16.35,16.43,7793100.0,11.2863,11.3,11.2177,11.2726,7793100.0
2007-06-01 11:40:00,16.43,16.49,16.41,16.41,5256600.0,11.2726,11.3138,11.2589,11.2589,5256600.0
2007-06-01 11:50:00,16.41,16.43,16.39,16.42,2774100.0,11.2589,11.2726,11.2452,11.2657,2774100.0
2007-06-01 12:00:00,16.42,16.43,16.39,16.4,1802400.0,11.2657,11.2726,11.2452,11.252,1802400.0
2007-06-01 12:10:00,16.41,16.46,16.4,16.46,2045100.0,11.2589,11.2932,11.252,11.2932,2045100.0
2007-06-01 12:20:00,16.46,16.58,16.45,16.57,5251800.0,11.2932,11.3755,11.2863,11.3687,5251800.0
2007-06-01 12:30:00,16.57,16.65,16.56,16.62,6414900.0,11.3687,11.4235,11.3618,11.403,6414900.0
2007-06-01 12:40:00,16.62,16.64,16.56,16.57,4364700.0,11.403,11.4167,11.3618,11.3687,4364700.0
2007-06-01 12:50:00,16.57,16.6,16.55,16.57,1992300.0,11.3687,11.3892,11.3549,11.3687,1992300.0
2007-06-01 13:00:00,16.57,16.59,16.51,16.51,3837600.0,11.3687,11.3824,11.3275,11.3275,3837600.0
2007-06-01 13:10:00,16.51,16.52,16.48,16.5,3393900.0,11.3275,11.3343,11.3069,11.3206,3393900.0
2007-06-01 13:20:00,16.5,16.52,16.49,16.5,1684200.0,11.3206,11.3343,11.3138,11.3206,1684200.0
2007-06-01 13:30:00,16.5,16.53,16.5,16.5,2225100.0,11.3206,11.3412,11.3206,11.3206,2225100.0
2007-06-01 13:40:00,16.5,16.51,16.49,16.5,1654200.0,11.3206,11.3275,11.3138,11.3206,1654200.0
2007-06-01 13:50:00,16.5,16.58,16.48,16.58,4029300.0,11.3206,11.3755,11.3069,11.3755,4029300.0
2007-06-01 14:00:00,16.58,16.59,16.54,16.55,2098200.0,11.3755,11.3824,11.3481,11.3549,2098200.0
2007-06-01 14:10:00,16.55,16.56,16.51,16.52,1549500.0,11.3549,11.3618,11.3275,11.3343,1549500.0
2007-06-01 14:20:00,16.52,16.53,16.5,16.52,1485900.0,11.3343,11.3412,11.3206,11.3343,1485900.0
2007-06-01 14:30:00,16.52,16.52,16.45,16.46,2002200.0,11.3343,11.3343,11.2863,11.2932,2002200.0
2007-06-01 14:40:00,16.46,16.5,16.45,16.47,2278200.0,11.2932,11.3206,11.2863,11.3,2278200.0
2007-06-01 14:50:00,16.47,16.5,16.47,16.48,1855800.0,11.3,11.3206,11.3,11.3069,1855800.0
2007-06-01 15:00:00,16.48,16.48,16.43,16.45,2443500.0,11.3069,11.3069,11.2726,11.2863,2443500.0
2007-06-01 15:10:00,16.44,16.5,16.43,16.49,3338100.0,11.2795,11.3206,11.2726,11.3138,3338100.0
2007-06-01 15:20:00,16.49,16.53,16.48,16.51,3409200.0,11.3138,11.3412,11.3069,11.3275,3409200.0
2007-06-01 15:30:00,16.51,16.52,16.49,16.5,2890200.0,11.3275,11.3343,11.3138,11.3206,2890200.0
2007-06-01 15:40:00,16.5,16.5,16.42,16.44,6422700.0,11.3206,11.3206,11.2657,11.2795,6422700.0
2007-06-01 15:50:00,16.44,16.53,16.44,16.51,9941100.0,11.2795,11.3412,11.2795,11.3275,9941100.0
2007-06-04 09:30:00,16.73,16.82,16.72,16.8,10442700.0,11.4784,11.5402,11.4716,11.5265,10442700.0
2007-06-04 09:40:00,16.8,16.98,16.79,16.94,10638600.0,11.5265,11.65,11.5196,11.6225,10638600.0
2007-06-04 09:50:00,16.94,17.01,16.92,16.95,8049300.0,11.6225,11.6705,11.6088,11.6294,8049300.0
2007-06-04 10:00:00,16.95,17.01,16.91,16.95,5744400.0,11.6294,11.6705,11.6019,11.6294,5744400.0
2007-06-04 10:10:00,16.96,16.98,16.93,16.98,3414900.0,11.6362,11.65,11.6156,11.65,3414900.0
2007-06-04 10:20:00,16.98,17.07,16.94,16.95,6210000.0,11.65,11.7117,11.6225,11.6294,6210000.0
2007-06-04 10:30:00,16.95,17.0,16.92,16.98,3566100.0,11.6294,11.6637,11.6088,11.65,3566100.0
2007-06-04 10:40:00,16.98,16.99,16.92,16.93,2988300.0,11.65,11.6568,11.6088,11.6156,2988300.0
2007-06-04 10:50:00,16.93,16.99,16.93,16.95,3156900.0,11.6156,11.6568,11.6156,11.6294,3156900.0
2007-06-04 11:00:00,16.95,16.97,16.94,16.97,2976000.0,11.6294,11.6431,11.6225,11.6431,2976000.0
2007-06-04 11:10:00,16.97,16.98,16.95,16.97,2298000.0,11.6431,11.65,11.6294,11.6431,2298000.0
2007-06-04 11:20:00,16.98,17.0,16.97,16.99,1938000.0,11.65,11.6637,11.6431,11.6568,1938000.0
2007-06-04 11:30:00,16.99,17.02,16.98,16.99,4617600.0,11.6568,11.6774,11.65,11.6568,4617600.0
2007-06-04 11:40:00,16.99,17.02,16.97,16.99,1983300.0,11.6568,11.6774,11.6431,11.6568,1983300.0
2007-06-04 11:50:00,16.99,17.0,16.95,16.96,2400300.0,11.6568,11.6637,11.6294,11.6362,2400300.0
2007-06-04 12:00:00,16.97,16.99,16.94,16.97,2141400.0,11.6431,11.6568,11.6225,11.6431,2141400.0
2007-06-04 12:10:00,16.97,16.98,16.93,16.94,1818000.0,11.6431,11.65,11.6156,11.6225,1818000.0
2007-06-04 12:20:00,16.94,16.98,16.94,16.96,3071700.0,11.6225,11.65,11.6225,11.6362,3071700.0
2007-06-04 12:30:00,16.96,16.96,16.93,16.95,2563200.0,11.6362,11.6362,11.6156,11.6294,2563200.0
2007-06-04 12:40:00,16.95,16.96,16.93,16.94,1485900.0,11.6294,11.6362,11.6156,11.6225,1485900.0
2007-06-04 12:50:00,16.94,16.95,16.93,16.93,1427700.0,11.6225,11.6294,11.6156,11.6156,1427700.0
2007-06-04 13:00:00,16.93,16.99,16.87,16.96,4052100.0,11.6156,11.6568,11.5745,11.6362,4052100.0
2007-06-04 13:10:00,16.96,16.98,16.96,16.96,925500.0,11.6362,11.65,11.6362,11.6362,925500.0
2007-06-04 13:20:00,16.96,16.99,16.95,16.97,1536900.0,11.6362,11.6568,11.6294,11.6431,1536900.0
2007-06-04 13:30:00,16.97,16.98,16.94,16.95,1522500.0,11.6431,11.65,11.6225,11.6294,1522500.0
2007-06-04 13:40:00,16.95,16.96,16.93,16.95,1425600.0,11.6294,11.6362,11.6156,11.6294,1425600.0
2007-06-04 13:50:00,16.95,16.97,16.94,16.96,1489500.0,11.6294,11.6431,11.6225,11.6362,1489500.0
2007-06-04 14:00:00,16.96,16.99,16.96,16.98,3569400.0,11.6362,11.6568,11.6362,11.65,3569400.0
2007-06-04 14:10:00,16.98,16.99,16.95,16.96,2445600.0,11.65,11.6568,11.6294,11.6362,2445600.0
2007-06-04 14:20:00,16.96,16.97,16.95,16.95,1625400.0,11.6362,11.6431,11.6294,11.6294,1625400.0
2007-06-04 14:30:00,16.95,16.97,16.94,16.95,3730800.0,11.6294,11.6431,11.6225,11.6294,3730800.0
2007-06-04 14:40:00,16.95,17.01,16.95,16.97,4394100.0,11.6294,11.6705,11.6294,11.6431,4394100.0
2007-06-04 14:50:00,16.97,16.97,16.92,16.97,4976400.0,11.6431,11.6431,11.6088,11.6431,4976400.0
2007-06-04 15:00:00,16.97,17.04,16.96,17.02,3917400.0,11.6431,11.6911,11.6362,11.6774,3917400.0
2007-06-04 15:10:00,17.02,17.04,17.02,17.04,4252500.0,11.6774,11.6911,11.6774,11.6911,4252500.0
2007-06-04 15:20:00,17.03,17.1,17.02,17.09,6203400.0,11.6843,11.7323,11.6774,11.7254,6203400.0
2007-06-04 15:30:00,17.09,17.15,17.06,17.11,7060200.0,11.7254,11.7666,11.7048,11.7391,7060200.0
2007-06-04 15:40:00,17.11,17.12,17.06,17.1,7409100.0,11.7391,11.746,11.7048,11.7323,7409100.0
2007-06-04 15:50:00,17.1,17.11,17.04,17.05,10730400.0,11.7323,11.7391,11.6911,11.698,10730400.0
2007-06-05 09:30:00,16.97,17.07,16.96,17.01,4564500.0,11.6431,11.7117,11.6362,11.6705,4564500.0
2007-06-05 09:40:00,17.02,17.03,16.98,17.0,2799000.0,11.6774,11.6843,11.65,11.6637,2799000.0
2007-06-05 09:50:00,17.0,17.0,16.95,16.98,3107700.0,11.6637,11.6637,11.6294,11.65,3107700.0
2007-06-05 10:00:00,16.99,17.03,16.96,16.98,2331600.0,11.6568,11.6843,11.6362,11.65,2331600.0
2007-06-05 10:10:00,16.98,16.99,16.93,16.94,2285100.0,11.65,11.6568,11.6156,11.6225,2285100.0
2007-06-05 10:20:00,16.94,16.95,16.9,16.94,3261000.0,11.6225,11.6294,11.5951,11.6225,3261000.0
2007-06-05 10:30:00,16.94,16.94,16.88,16.93,3196800.0,11.6225,11.6225,11.5813,11.6156,3196800.0
2007-06-05 10:40:00,16.93,16.99,16.93,16.97,2691600.0,11.6156,11.6568,11.6156,11.6431,2691600.0
2007-06-05 10:50:00,16.97,16.99,16.93,16.95,1928100.0,11.6431,11.6568,11.6156,11.6294,1928100.0
2007-06-05 11:00:00,16.95,16.98,16.93,16.97,1822800.0,11.6294,11.65,11.6156,11.6431,1822800.0
2007-06-05 11:10:00,16.97,16.99,16.96,16.96,1844700.0,11.6431,11.6568,11.6362,11.6362,1844700.0
2007-06-05 11:20:00,16.96,16.97,16.93,16.94,1076700.0,11.6362,11.6431,11.6156,11.6225,1076700.0
2007-06-05 11:30:00,16.94,16.94,16.9,16.92,1594200.0,11.6225,11.6225,11.5951,11.6088,1594200.0
2007-06-05 11:40:00,16.92,16.93,16.9,16.9,912900.0,11.6088,11.6156,11.5951,11.5951,912900.0
2007-06-05 11:50:00,16.9,16.95,16.9,16.92,1281300.0,11.5951,11.6294,11.5951,11.6088,1281300.0
2007-06-05 12:00:00,16.92,16.92,16.88,16.91,3217500.0,11.6088,11.6088,11.5813,11.6019,3217500.0
2007-06-05 12:10:00,16.91,16.92,16.87,16.87,1565700.0,11.6019,11.6088,11.5745,11.5745,1565700.0
2007-06-05 12:20:00,16.87,16.91,16.86,16.89,3001500.0,11.5745,11.6019,11.5676,11.5882,3001500.0
2007-06-05 12:30:00,16.9,16.98,16.9,16.92,2839200.0,11.5951,11.65,11.5951,11.6088,2839200.0
2007-06-05 12:40:00,16.92,16.92,16.88,16.9,1060500.0,11.6088,11.6088,11.5813,11.5951,1060500.0
2007-06-05 12:50:00,16.9,16.9,16.87,16.88,1044600.0,11.5951,11.5951,11.5745,11.5813,1044600.0
2007-06-05 13:00:00,16.88,16.93,16.86,16.89,877500.0,11.5813,11.6156,11.5676,11.5882,877500.0
2007-06-05 13:10:00,16.89,16.9,16.85,16.86,2234100.0,11.5882,11.5951,11.5608,11.5676,2234100.0
2007-06-05 13:20:00,16.86,16.92,16.84,16.87,2524500.0,11.5676,11.6088,11.5539,11.5745,2524500.0
2007-06-05 13:30:00,16.87,16.87,16.85,16.86,1390800.0,11.5745,11.5745,11.5608,11.5676,1390800.0
2007-06-05 13:40:00,16.86,16.87,16.85,16.86,1105200.0,11.5676,11.5745,11.5608,11.5676,1105200.0
2007-06-05 13:50:00,16.85,16.89,16.85,16.87,1492800.0,11.5608,11.5882,11.5608,11.5745,1492800.0
2007-06-05 14:00:00,16.87,16.87,16.84,16.84,1387500.0,11.5745,11.5745,11.5539,11.5539,1387500.0
2007-06-05 14:10:00,16.84,16.88,16.81,16.88,3602700.0,11.5539,11.5813,11.5333,11.5813,3602700.0
2007-06-05 14:20:00,16.88,16.93,16.83,16.84,4877100.0,11.5813,11.6156,11.547,11.5539,4877100.0
2007-06-05 14:30:00,16.84,16.85,16.8,16.82,2857800.0,11.5539,11.5608,11.5265,11.5402,2857800.0
2007-06-05 14:40:00,16.82,16.84,16.81,16.82,1522500.0,11.5402,11.5539,11.5333,11.5402,1522500.0
2007-06-05 14:50:00,16.82,16.82,16.8,16.8,1085100.0,11.5402,11.5402,11.5265,11.5265,1085100.0
2007-06-05 15:00:00,16.8,16.84,16.79,16.84,2576100.0,11.5265,11.5539,11.5196,11.5539,2576100.0
2007-06-05 15:10:00,16.84,16.87,16.81,16.82,3842400.0,11.5539,11.5745,11.5333,11.5402,3842400.0
2007-06-05 15:20:00,16.82,16.84,16.8,16.81,2276700.0,11.5402,11.5539,11.5265,11.5333,2276700.0
2007-06-05 15:30:00,16.81,16.86,16.81,16.85,2346300.0,11.5333,11.5676,11.5333,11.5608,2346300.0
2007-06-05 15:40:00,16.85,16.86,16.83,16.84,2351400.0,11.5608,11.5676,11.547,11.5539,2351400.0
2007-06-05 15:50:00,16.84,16.84,16.82,16.84,3550500.0,11.5539,11.5539,11.5402,11.5539,3550500.0
2007-06-06 09:30:00,16.72,16.83,16.72,16.8,2395200.0,11.4716,11.547,11.4716,11.5265,2395200.0
2007-06-06 09:40:00,16.8,16.87,16.8,16.81,2047200.0,11.5265,11.5745,11.5265,11.5333,2047200.0
2007-06-06 09:50:00,16.81,16.84,16.75,16.77,1893300.0,11.5333,11.5539,11.4921,11.5059,1893300.0
2007-06-06 10:00:00,16.77,16.82,16.74,16.81,1633200.0,11.5059,11.5402,11.4853,11.5333,1633200.0
2007-06-06 10:10:00,16.81,16.81,16.77,16.81,1350000.0,11.5333,11.5333,11.5059,11.5333,1350000.0
2007-06-06 10:20:00,16.81,16.86,16.8,16.85,2239800.0,11.5333,11.5676,11.5265,11.5608,2239800.0
2007-06-06 10:30:00,16.85,16.89,16.8,16.89,2810700.0,11.5608,11.5882,11.5265,11.5882,2810700.0
2007-06-06 10:40:00,16.89,16.92,16.87,16.89,1846500.0,11.5882,11.6088,11.5745,11.5882,1846500.0
2007-06-06 10:50:00,16.89,16.9,16.86,16.88,1327800.0,11.5882,11.5951,11.5676,11.5813,1327800.0
2007-06-06 11:00:00,16.88,16.91,16.87,16.89,1417500.0,11.5813,11.6019,11.5745,11.5882,1417500.0
2007-06-06 11:10:00,16.89,16.97,16.89,16.96,2050800.0,11.5882,11.6431,11.5882,11.6362,2050800.0
2007-06-06 11:20:00,16.96,17.01,16.96,16.99,2380500.0,11.6362,11.6705,11.6362,11.6568,2380500.0
2007-06-06 11:30:00,17.0,17.0,16.95,16.96,1582200.0,11.6637,11.6637,11.6294,11.6362,1582200.0
2007-06-06 11:40:00,16.96,16.98,16.92,16.93,1435200.0,11.6362,11.65,11.6088,11.6156,1435200.0
2007-06-06 11:50:00,16.93,16.95,16.89,16.9,3226200.0,11.6156,11.6294,11.5882,11.5951,3226200.0
2007-06-06 12:00:00,16.9,16.93,16.9,16.93,1098300.0,11.5951,11.6156,11.5951,11.6156,1098300.0
2007-06-06 12:10:00,16.93,16.94,16.9,16.91,1191000.0,11.6156,11.6225,11.5951,11.6019,1191000.0
2007-06-06 12:20:00,16.91,16.93,16.91,16.93,1092600.0,11.6019,11.6156,11.6019,11.6156,1092600.0
2007-06-06 12:30:00,16.93,16.94,16.87,16.89,1300500.0,11.6156,11.6225,11.5745,11.5882,1300500.0
2007-06-06 12:40:00,16.89,16.91,16.83,16.9,3033900.0,11.5882,11.6019,11.547,11.5951,3033900.0
2007-06-06 12:50:00,16.9,16.93,16.88,16.88,1241400.0,11.5951,11.6156,11.5813,11.5813,1241400.0
2007-06-06 13:00:00,16.88,16.9,16.86,16.87,1091100.0,11.5813,11.5951,11.5676,11.5745,1091100.0
2007-06-06 13:10:00,16.88,16.89,16.86,16.87,959700.0,11.5813,11.5882,11.5676,11.5745,959700.0
2007-06-06 13:20:00,16.86,16.87,16.84,16.85,1921800.0,11.5676,11.5745,11.5539,11.5608,1921800.0
2007-06-06 13:30:00,16.85,16.87,16.82,16.85,2086500.0,11.5608,11.5745,11.5402,11.5608,2086500.0
2007-06-06 13:40:00,16.85,16.86,16.85,16.86,1441200.0,11.5608,11.5676,11.5608,11.5676,1441200.0
2007-06-06 13:50:00,16.85,16.86,16.83,16.86,1276200.0,11.5608,11.5676,11.547,11.5676,1276200.0
2007-06-06 14:00:00,16.86,16.86,16.82,16.83,890100.0,11.5676,11.5676,11.5402,11.547,890100.0
2007-06-06 14:10:00,16.83,16.84,16.82,16.83,1312200.0,11.547,11.5539,11.5402,11.547,1312200.0
2007-06-06 14:20:00,16.83,16.87,16.83,16.86,1269000.0,11.547,11.5745,11.547,11.5676,1269000.0
2007-06-06 14:30:00,16.86,16.87,16.86,16.87,1285500.0,11.5676,11.5745,11.5676,11.5745,1285500.0
2007-06-06 14:40:00,16.87,16.89,16.85,16.85,1319100.0,11.5745,11.5882,11.5608,11.5608,1319100.0
2007-06-06 14:50:00,16.85,16.87,16.85,16.86,1260000.0,11.5608,11.5745,11.5608,11.5676,1260000.0
2007-06-06 15:00:00,16.86,16.89,16.86,16.87,2440800.0,11.5676,11.5882,11.5676,11.5745,2440800.0
2007-06-06 15:10:00,16.87,16.91,16.87,16.9,1510200.0,11.5745,11.6019,11.5745,11.5951,1510200.0
2007-06-06 15:20:00,16.9,16.92,16.89,16.91,1823100.0,11.5951,11.6088,11.5882,11.6019,1823100.0
2007-06-06 15:30:00,16.91,16.91,16.89,16.9,1665900.0,11.6019,11.6019,11.5882,11.5951,1665900.0
2007-06-06 15:40:00,16.9,16.92,16.9,16.92,2183700.0,11.5951,11.6088,11.5951,11.6088,2183700.0
2007-06-06 15:50:00,16.92,16.92,16.89,16.9,3224100.0,11.6088,11.6088,11.5882,11.5951,3224100.0
2007-06-07 09:30:00,16.8,16.92,16.76,16.79,1937100.0,11.5265,11.6088,11.499,11.5196,1937100.0
2007-06-07 09:40:00,16.79,16.87,16.78,16.82,2526600.0,11.5196,11.5745,11.5127,11.5402,2526600.0
2007-06-07 09:50:00,16.82,16.83,16.77,16.78,2409900.0,11.5402,11.547,11.5059,11.5127,2409900.0
2007-06-07 10:00:00,16.78,16.8,16.75,16.78,2414400.0,11.5127,11.5265,11.4921,11.5127,2414400.0
2007-06-07 10:10:00,16.78,16.81,16.72,16.73,2423400.0,11.5127,11.5333,11.4716,11.4784,2423400.0
2007-06-07 10:20:00,16.74,16.75,16.7,16.74,1992300.0,11.4853,11.4921,11.4578,11.4853,1992300.0
2007-06-07 10:30:00,16.73,16.78,16.69,16.7,1371300.0,11.4784,11.5127,11.451,11.4578,1371300.0
2007-06-07 10:40:00,16.7,16.74,16.68,16.71,1857600.0,11.4578,11.4853,11.4441,11.4647,1857600.0
2007-06-07 10:50:00,16.71,16.74,16.69,16.69,1172100.0,11.4647,11.4853,11.451,11.451,1172100.0
2007-06-07 11:00:00,16.69,16.71,16.68,16.68,1225800.0,11.451,11.4647,11.4441,11.4441,1225800.0
2007-06-07 11:10:00,16.68,16.68,16.61,16.63,3504300.0,11.4441,11.4441,11.3961,11.4098,3504300.0
2007-06-07 11:20:00,16.64,16.69,16.63,16.67,2057100.0,11.4167,11.451,11.4098,11.4373,2057100.0
2007-06-07 11:30:00,16.67,16.68,16.66,16.66,1441200.0,11.4373,11.4441,11.4304,11.4304,1441200.0
2007-06-07 11:40:00,16.67,16.69,16.66,16.69,1079400.0,11.4373,11.451,11.4304,11.451,1079400.0
2007-06-07 11:50:00,16.69,16.7,16.66,16.67,591000.0,11.451,11.4578,11.4304,11.4373,591000.0
2007-06-07 12:00:00,16.67,16.67,16.64,16.64,1116000.0,11.4373,11.4373,11.4167,11.4167,1116000.0
2007-06-07 12:10:00,16.64,16.71,16.64,16.7,1059000.0,11.4167,11.4647,11.4167,11.4578,1059000.0
2007-06-07 12:20:00,16.69,16.71,16.67,16.68,921600.0,11.451,11.4647,11.4373,11.4441,921600.0
2007-06-07 12:30:00,16.68,16.68,16.61,16.61,1655100.0,11.4441,11.4441,11.3961,11.3961,1655100.0
2007-06-07 12:40:00,16.61,16.63,16.6,16.6,1463400.0,11.3961,11.4098,11.3892,11.3892,1463400.0
2007-06-07 12:50:00,16.6,16.63,16.58,16.61,1036500.0,11.3892,11.4098,11.3755,11.3961,1036500.0
2007-06-07 13:00:00,16.61,16.65,16.61,16.65,1510500.0,11.3961,11.4235,11.3961,11.4235,1510500.0
2007-06-07 13:10:00,16.65,16.65,16.61,16.62,885000.0,11.4235,11.4235,11.3961,11.403,885000.0
2007-06-07 13:20:00,16.61,16.66,16.61,16.66,937500.0,11.3961,11.4304,11.3961,11.4304,937500.0
2007-06-07 13:30:00,16.66,16.67,16.63,16.66,2066100.0,11.4304,11.4373,11.4098,11.4304,2066100.0
2007-06-07 13:40:00,16.66,16.69,16.65,16.67,1359600.0,11.4304,11.451,11.4235,11.4373,1359600.0
2007-06-07 13:50:00,16.66,16.67,16.64,16.64,1700400.0,11.4304,11.4373,11.4167,11.4167,1700400.0
2007-06-07 14:00:00,16.65,16.7,16.6,16.6,2288700.0,11.4235,11.4578,11.3892,11.3892,2288700.0
2007-06-07 14:10:00,16.6,16.6,16.56,16.56,2156700.0,11.3892,11.3892,11.3618,11.3618,2156700.0
2007-06-07 14:20:00,16.56,16.64,16.54,16.62,3352200.0,11.3618,11.4167,11.3481,11.403,3352200.0
2007-06-07 14:30:00,16.62,16.65,16.61,16.64,1701900.0,11.403,11.4235,11.3961,11.4167,1701900.0
2007-06-07 14:40:00,16.64,16.68,16.63,16.66,2052900.0,11.4167,11.4441,11.4098,11.4304,2052900.0
2007-06-07 14:50:00,16.66,16.67,16.64,16.67,1441800.0,11.4304,11.4373,11.4167,11.4373,1441800.0
2007-06-07 15:00:00,16.67,16.69,16.64,16.67,1551300.0,11.4373,11.451,11.4167,11.4373,1551300.0
2007-06-07 15:10:00,16.67,16.71,16.67,16.68,1500000.0,11.4373,11.4647,11.4373,11.4441,1500000.0
2007-06-07 15:20:00,16.68,16.7,16.65,16.69,1839900.0,11.4441,11.4578,11.4235,11.451,1839900.0
2007-06-07 15:30:00,16.69,16.69,16.66,16.66,1186200.0,11.451,11.451,11.4304,11.4304,1186200.0
2007-06-07 15:40:00,16.66,16.66,16.59,16.59,3260700.0,11.4304,11.4304,11.3824,11.3824,3260700.0
2007-06-07 15:50:00,16.59,16.61,16.57,16.58,3420900.0,11.3824,11.3961,11.3687,11.3755,3420900.0
2007-06-08 09:30:00,16.63,16.67,16.59,16.6,1557300.0,11.4098,11.4373,11.3824,11.3892,1557300.0
2007-06-08 09:40:00,16.6,16.62,16.57,16.59,1549200.0,11.3892,11.403,11.3687,11.3824,1549200.0
2007-06-08 09:50:00,16.59,16.66,16.58,16.61,1906500.0,11.3824,11.4304,11.3755,11.3961,1906500.0
2007-06-08 10:00:00,16.6,16.61,16.55,16.59,1737600.0,11.3892,11.3961,11.3549,11.3824,1737600.0
2007-06-08 10:10:00,16.58,16.59,16.56,16.58,1368600.0,11.3755,11.3824,11.3618,11.3755,1368600.0
2007-06-08 10:20:00,16.58,16.64,16.58,16.64,1139100.0,11.3755,11.4167,11.3755,11.4167,1139100.0
2007-06-08 10:30:00,16.64,16.66,16.61,16.64,905700.0,11.4167,11.4304,11.3961,11.4167,905700.0
2007-06-08 10:40:00,16.64,16.66,16.62,16.63,871800.0,11.4167,11.4304,11.403,11.4098,871800.0
2007-06-08 10:50:00,16.63,16.63,16.58,16.58,957900.0,11.4098,11.4098,11.3755,11.3755,957900.0
2007-06-08 11:00:00,16.59,16.6,16.54,16.54,1054200.0,11.3824,11.3892,11.3481,11.3481,1054200.0
2007-06-08 11:10:00,16.54,16.57,16.53,16.57,1008300.0,11.3481,11.3687,11.3412,11.3687,1008300.0
2007-06-08 11:20:00,16.57,16.58,16.56,16.57,817500.0,11.3687,11.3755,11.3618,11.3687,817500.0
2007-06-08 11:30:00,16.57,16.59,16.56,16.59,485700.0,11.3687,11.3824,11.3618,11.3824,485700.0
2007-06-08 11:40:00,16.59,16.62,16.59,16.61,776100.0,11.3824,11.403,11.3824,11.3961,776100.0
2007-06-08 11:50:00,16.61,16.62,16.59,16.6,920100.0,11.3961,11.403,11.3824,11.3892,920100.0
2007-06-08 12:00:00,16.6,16.6,16.58,16.59,648600.0,11.3892,11.3892,11.3755,11.3824,648600.0
2007-06-08 12:10:00,16.59,16.61,16.57,16.61,511200.0,11.3824,11.3961,11.3687,11.3961,511200.0
2007-06-08 12:20:00,16.61,16.64,16.6,16.64,571500.0,11.3961,11.4167,11.3892,11.4167,571500.0
2007-06-08 12:30:00,16.64,16.66,16.64,16.66,1103700.0,11.4167,11.4304,11.4167,11.4304,1103700.0
2007-06-08 12:40:00,16.66,16.68,16.66,16.68,840600.0,11.4304,11.4441,11.4304,11.4441,840600.0
2007-06-08 12:50:00,16.68,16.71,16.67,16.71,713400.0,11.4441,11.4647,11.4373,11.4647,713400.0
2007-06-08 13:00:00,16.71,16.72,16.69,16.7,427500.0,11.4647,11.4716,11.451,11.4578,427500.0
2007-06-08 13:10:00,16.7,16.7,16.67,16.68,484200.0,11.4578,11.4578,11.4373,11.4441,484200.0
2007-06-08 13:20:00,16.68,16.68,16.65,16.67,482700.0,11.4441,11.4441,11.4235,11.4373,482700.0
2007-06-08 13:30:00,16.67,16.69,16.66,16.68,573000.0,11.4373,11.451,11.4304,11.4441,573000.0
2007-06-08 13:40:00,16.68,16.7,16.67,16.68,1026000.0,11.4441,11.4578,11.4373,11.4441,1026000.0
2007-06-08 13:50:00,16.68,16.68,16.65,16.65,678900.0,11.4441,11.4441,11.4235,11.4235,678900.0
2007-06-08 14:00:00,16.66,16.67,16.63,16.67,1012200.0,11.4304,11.4373,11.4098,11.4373,1012200.0
2007-06-08 14:10:00,16.67,16.67,16.63,16.63,938100.0,11.4373,11.4373,11.4098,11.4098,938100.0
2007-06-08 14:20:00,16.63,16.65,16.63,16.63,957900.0,11.4098,11.4235,11.4098,11.4098,957900.0
2007-06-08 14:30:00,16.63,16.63,16.61,16.63,608700.0,11.4098,11.4098,11.3961,11.4098,608700.0
2007-06-08 14:40:00,16.63,16.63,16.6,16.62,846300.0,11.4098,11.4098,11.3892,11.403,846300.0
2007-06-08 14:50:00,16.63,16.65,16.62,16.62,1204500.0,11.4098,11.4235,11.403,11.403,1204500.0
2007-06-08 15:00:00,16.62,16.65,16.61,16.63,1240500.0,11.403,11.4235,11.3961,11.4098,1240500.0
2007-06-08 15:10:00,16.63,16.65,16.62,16.63,1138200.0,11.4098,11.4235,11.403,11.4098,1138200.0
2007-06-08 15:20:00,16.63,16.64,16.62,16.63,1362600.0,11.4098,11.4167,11.403,11.4098,1362600.0
2007-06-08 15:30:00,16.63,16.69,16.63,16.69,1405500.0,11.4098,11.451,11.4098,11.451,1405500.0
2007-06-08 15:40:00,16.69,16.71,16.67,16.69,1676100.0,11.451,11.4647,11.4373,11.451,1676100.0
2007-06-08 15:50:00,16.69,16.71,16.67,16.69,2781600.0,11.451,11.4647,11.4373,11.451,2781600.0
2007-06-11 09:30:00,16.63,16.67,16.57,16.57,1238100.0,11.4098,11.4373,11.3687,11.3687,1238100.0
2007-06-11 09:40:00,16.57,16.66,16.55,16.65,1373400.0,11.3687,11.4304,11.3549,11.4235,1373400.0
2007-06-11 09:50:00,16.65,16.66,16.59,16.59,951300.0,11.4235,11.4304,11.3824,11.3824,951300.0
2007-06-11 10:00:00,16.59,16.61,16.56,16.6,628800.0,11.3824,11.3961,11.3618,11.3892,628800.0
2007-06-11 10:10:00,16.59,16.6,16.55,16.56,1024500.0,11.3824,11.3892,11.3549,11.3618,1024500.0
2007-06-11 10:20:00,16.56,16.56,16.52,16.53,785400.0,11.3618,11.3618,11.3343,11.3412,785400.0
2007-06-11 10:30:00,16.53,16.57,16.52,16.54,807300.0,11.3412,11.3687,11.3343,11.3481,807300.0
2007-06-11 10:40:00,16.54,16.56,16.53,16.55,472500.0,11.3481,11.3618,11.3412,11.3549,472500.0
2007-06-11 10:50:00,16.55,16.57,16.53,16.53,863400.0,11.3549,11.3687,11.3412,11.3412,863400.0
2007-06-11 11:00:00,16.53,16.55,16.52,16.54,769200.0,11.3412,11.3549,11.3343,11.3481,769200.0
2007-06-11 11:10:00,16.54,16.56,16.53,16.55,789300.0,11.3481,11.3618,11.3412,11.3549,789300.0
2007-06-11 11:20:00,16.54,16.57,16.54,16.55,555300.0,11.3481,11.3687,11.3481,11.3549,555300.0
2007-06-11 11:30:00,16.55,16.6,16.55,16.59,755700.0,11.3549,11.3892,11.3549,11.3824,755700.0
2007-06-11 11:40:00,16.59,16.62,16.58,16.61,1222200.0,11.3824,11.403,11.3755,11.3961,1222200.0
2007-06-11 11:50:00,16.61,16.63,16.6,16.62,778800.0,11.3961,11.4098,11.3892,11.403,778800.0
2007-06-11 12:00:00,16.62,16.63,16.61,16.62,547800.0,11.403,11.4098,11.3961,11.403,547800.0
2007-06-11 12:10:00,16.62,16.63,16.61,16.62,578100.0,11.403,11.4098,11.3961,11.403,578100.0
2007-06-11 12:20:00,16.62,16.64,16.62,16.63,568200.0,11.403,11.4167,11.403,11.4098,568200.0
2007-06-11 12:30:00,16.64,16.65,16.63,16.64,752100.0,11.4167,11.4235,11.4098,11.4167,752100.0
2007-06-11 12:40:00,16.64,16.67,16.63,16.66,566400.0,11.4167,11.4373,11.4098,11.4304,566400.0
2007-06-11 12:50:00,16.66,16.68,16.65,16.68,1122900.0,11.4304,11.4441,11.4235,11.4441,1122900.0
2007-06-11 13:00:00,16.67,16.71,16.66,16.7,1334400.0,11.4373,11.4647,11.4304,11.4578,1334400.0
2007-06-11 13:10:00,16.7,16.71,16.67,16.67,1280400.0,11.4578,11.4647,11.4373,11.4373,1280400.0
2007-06-11 13:20:00,16.67,16.68,16.65,16.66,655800.0,11.4373,11.4441,11.4235,11.4304,655800.0
2007-06-11 13:30:00,16.66,16.67,16.64,16.64,711900.0,11.4304,11.4373,11.4167,11.4167,711900.0
2007-06-11 13:40:00,16.64,16.66,16.62,16.62,825900.0,11.4167,11.4304,11.403,11.403,825900.0
2007-06-11 13:50:00,16.62,16.64,16.6,16.61,874800.0,11.403,11.4167,11.3892,11.3961,874800.0
2007-06-11 14:00:00,16.61,16.64,16.59,16.63,984000.0,11.3961,11.4167,11.3824,11.4098,984000.0
2007-06-11 14:10:00,16.63,16.64,16.61,16.61,813600.0,11.4098,11.4167,11.3961,11.3961,813600.0
2007-06-11 14:20:00,16.61,16.62,16.6,16.6,406500.0,11.3961,11.403,11.3892,11.3892,406500.0
2007-06-11 14:30:00,16.6,16.6,16.58,16.59,567600.0,11.3892,11.3892,11.3755,11.3824,567600.0
2007-06-11 14:40:00,16.59,16.6,16.57,16.58,597300.0,11.3824,11.3892,11.3687,11.3755,597300.0
2007-06-11 14:50:00,16.58,16.62,16.58,16.6,738000.0,11.3755,11.403,11.3755,11.3892,738000.0
2007-06-11 15:00:00,16.6,16.61,16.57,16.6,847200.0,11.3892,11.3961,11.3687,11.3892,847200.0
2007-06-11 15:10:00,16.61,16.62,16.59,16.61,1014900.0,11.3961,11.403,11.3824,11.3961,1014900.0
2007-06-11 15:20:00,16.61,16.62,16.59,16.6,1284600.0,11.3961,11.403,11.3824,11.3892,1284600.0
2007-06-11 15:30:00,16.6,16.62,16.59,16.6,1205700.0,11.3892,11.403,11.3824,11.3892,1205700.0
2007-06-11 15:40:00,16.6,16.62,16.6,16.61,1566900.0,11.3892,11.403,11.3892,11.3961,1566900.0
2007-06-11 15:50:00,16.62,16.62,16.59,16.59,1408800.0,11.403,11.403,11.3824,11.3824,1408800.0
2007-06-12 09:30:00,16.54,16.6,16.49,16.55,1350900.0,11.3481,11.3892,11.3138,11.3549,1350900.0
2007-06-12 09:40:00,16.55,16.57,16.53,16.55,854700.0,11.3549,11.3687,11.3412,11.3549,854700.0
2007-06-12 09:50:00,16.55,16.57,16.51,16.54,819600.0,11.3549,11.3687,11.3275,11.3481,819600.0
2007-06-12 10:00:00,16.54,16.56,16.51,16.56,1061700.0,11.3481,11.3618,11.3275,11.3618,1061700.0
2007-06-12 10:10:00,16.56,16.57,16.52,16.52,1273500.0,11.3618,11.3687,11.3343,11.3343,1273500.0
2007-06-12 10:20:00,16.52,16.55,16.51,16.52,907800.0,11.3343,11.3549,11.3275,11.3343,907800.0
2007-06-12 10:30:00,16.52,16.56,16.52,16.54,1014900.0,11.3343,11.3618,11.3343,11.3481,1014900.0
2007-06-12 10:40:00,16.54,16.54,16.51,16.53,1071300.0,11.3481,11.3481,11.3275,11.3412,1071300.0
2007-06-12 10:50:00,16.53,16.55,16.5,16.5,947700.0,11.3412,11.3549,11.3206,11.3206,947700.0
2007-06-12 11:00:00,16.5,16.52,16.45,16.48,1817700.0,11.3206,11.3343,11.2863,11.3069,1817700.0
2007-06-12 11:10:00,16.48,16.5,16.47,16.49,1018200.0,11.3069,11.3206,11.3,11.3138,1018200.0
2007-06-12 11:20:00,16.49,16.5,16.48,16.48,1065900.0,11.3138,11.3206,11.3069,11.3069,1065900.0
2007-06-12 11:30:00,16.48,16.51,16.48,16.49,853800.0,11.3069,11.3275,11.3069,11.3138,853800.0
2007-06-12 11:40:00,16.49,16.51,16.49,16.49,655200.0,11.3138,11.3275,11.3138,11.3138,655200.0
2007-06-12 11:50:00,16.49,16.52,16.47,16.49,662400.0,11.3138,11.3343,11.3,11.3138,662400.0
2007-06-12 12:00:00,16.49,16.5,16.47,16.48,522600.0,11.3138,11.3206,11.3,11.3069,522600.0
2007-06-12 12:10:00,16.47,16.48,16.46,16.47,830400.0,11.3,11.3069,11.2932,11.3,830400.0
2007-06-12 12:20:00,16.47,16.47,16.45,16.46,838200.0,11.3,11.3,11.2863,11.2932,838200.0
2007-06-12 12:30:00,16.46,16.47,16.45,16.46,975300.0,11.2932,11.3,11.2863,11.2932,975300.0
2007-06-12 12:40:00,16.46,16.47,16.46,16.47,582300.0,11.2932,11.3,11.2932,11.3,582300.0
2007-06-12 12:50:00,16.47,16.47,16.45,16.46,766200.0,11.3,11.3,11.2863,11.2932,766200.0
2007-06-12 13:00:00,16.45,16.46,16.43,16.45,1191600.0,11.2863,11.2932,11.2726,11.2863,1191600.0
2007-06-12 13:10:00,16.45,16.5,16.45,16.5,996900.0,11.2863,11.3206,11.2863,11.3206,996900.0
2007-06-12 13:20:00,16.5,16.52,16.48,16.5,776100.0,11.3206,11.3343,11.3069,11.3206,776100.0
2007-06-12 13:30:00,16.5,16.52,16.49,16.51,431400.0,11.3206,11.3343,11.3138,11.3275,431400.0
2007-06-12 13:40:00,16.51,16.54,16.5,16.53,901800.0,11.3275,11.3481,11.3206,11.3412,901800.0
2007-06-12 13:50:00,16.53,16.53,16.51,16.52,580200.0,11.3412,11.3412,11.3275,11.3343,580200.0
2007-06-12 14:00:00,16.52,16.56,16.5,16.5,1427100.0,11.3343,11.3618,11.3206,11.3206,1427100.0
2007-06-12 14:10:00,16.5,16.52,16.47,16.48,1033200.0,11.3206,11.3343,11.3,11.3069,1033200.0
2007-06-12 14:20:00,16.48,16.49,16.46,16.47,1382400.0,11.3069,11.3138,11.2932,11.3,1382400.0
2007-06-12 14:30:00,16.47,16.49,16.43,16.44,1304700.0,11.3,11.3138,11.2726,11.2795,1304700.0
2007-06-12 14:40:00,16.44,16.44,16.4,16.42,2077200.0,11.2795,11.2795,11.252,11.2657,2077200.0
2007-06-12 14:50:00,16.42,16.45,16.42,16.44,1390200.0,11.2657,11.2863,11.2657,11.2795,1390200.0
2007-06-12 15:00:00,16.44,16.48,16.35,16.38,4451100.0,11.2795,11.3069,11.2177,11.2383,4451100.0
2007-06-12 15:10:00,16.38,16.41,16.36,16.39,2973000.0,11.2383,11.2589,11.2246,11.2452,2973000.0
2007-06-12 15:20:00,16.39,16.39,16.36,16.38,2576100.0,11.2452,11.2452,11.2246,11.2383,2576100.0
2007-06-12 15:30:00,16.38,16.38,16.34,16.34,2460900.0,11.2383,11.2383,11.2108,11.2108,2460900.0
2007-06-12 15:40:00,16.34,16.35,16.32,16.33,3608700.0,11.2108,11.2177,11.1971,11.204,3608700.0
2007-06-12 15:50:00,16.33,16.34,16.3,16.3,3636000.0,11.204,11.2108,11.1834,11.1834,3636000.0
2007-06-13 09:30:00,16.39,16.44,16.35,16.4,1628700.0,11.2452,11.2795,11.2177,11.252,1628700.0
2007-06-13 09:40:00,16.39,16.41,16.38,16.39,1137000.0,11.2452,11.2589,11.2383,11.2452,1137000.0
2007-06-13 09:50:00,16.39,16.4,16.35,16.39,1014300.0,11.2452,11.252,11.2177,11.2452,1014300.0
2007-06-13 10:00:00,16.39,16.4,16.37,16.38,885300.0,11.2452,11.252,11.2314,11.2383,885300.0
2007-06-13 10:10:00,16.38,16.42,16.37,16.42,1178100.0,11.2383,11.2657,11.2314,11.2657,1178100.0
2007-06-13 10:20:00,16.41,16.45,16.4,16.43,1733400.0,11.2589,11.2863,11.252,11.2726,1733400.0
2007-06-13 10:30:00,16.43,16.43,16.39,16.4,1141200.0,11.2726,11.2726,11.2452,11.252,1141200.0
2007-06-13 10:40:00,16.4,16.44,16.4,16.44,529800.0,11.252,11.2795,11.252,11.2795,529800.0
2007-06-13 10:50:00,16.44,16.44,16.41,16.41,1087200.0,11.2795,11.2795,11.2589,11.2589,1087200.0
2007-06-13 11:00:00,16.41,16.42,16.4,16.4,808200.0,11.2589,11.2657,11.252,11.252,808200.0
2007-06-13 11:10:00,16.4,16.4,16.37,16.38,1032900.0,11.252,11.252,11.2314,11.2383,1032900.0
2007-06-13 11:20:00,16.38,16.38,16.34,16.35,1586400.0,11.2383,11.2383,11.2108,11.2177,1586400.0
2007-06-13 11:30:00,16.35,16.36,16.34,16.36,918600.0,11.2177,11.2246,11.2108,11.2246,918600.0
2007-06-13 11:40:00,16.36,16.38,16.35,16.38,497100.0,11.2246,11.2383,11.2177,11.2383,497100.0
2007-06-13 11:50:00,16.38,16.39,16.37,16.38,390300.0,11.2383,11.2452,11.2314,11.2383,390300.0
2007-06-13 12:00:00,16.38,16.39,16.36,16.37,348000.0,11.2383,11.2452,11.2246,11.2314,348000.0
2007-06-13 12:10:00,16.37,16.38,16.36,16.37,538200.0,11.2314,11.2383,11.2246,11.2314,538200.0
2007-06-13 12:20:00,16.37,16.38,16.36,16.37,482400.0,11.2314,11.2383,11.2246,11.2314,482400.0
2007-06-13 12:30:00,16.37,16.4,16.35,16.4,867000.0,11.2314,11.252,11.2177,11.252,867000.0
2007-06-13 12:40:00,16.4,16.42,16.38,16.38,898200.0,11.252,11.2657,11.2383,11.2383,898200.0
2007-06-13 12:50:00,16.39,16.4,16.36,16.36,555300.0,11.2452,11.252,11.2246,11.2246,555300.0
2007-06-13 13:00:00,16.37,16.37,16.34,16.34,955800.0,11.2314,11.2314,11.2108,11.2108,955800.0
2007-06-13 13:10:00,16.34,16.35,16.32,16.33,883500.0,11.2108,11.2177,11.1971,11.204,883500.0
2007-06-13 13:20:00,16.33,16.35,16.33,16.34,290100.0,11.204,11.2177,11.204,11.2108,290100.0
2007-06-13 13:30:00,16.34,16.37,16.33,16.36,444900.0,11.2108,11.2314,11.204,11.2246,444900.0
2007-06-13 13:40:00,16.36,16.37,16.35,16.36,203700.0,11.2246,11.2314,11.2177,11.2246,203700.0
2007-06-13 13:50:00,16.36,16.36,16.33,16.36,365100.0,11.2246,11.2246,11.204,11.2246,365100.0
2007-06-13 14:00:00,16.36,16.41,16.36,16.39,942000.0,11.2246,11.2589,11.2246,11.2452,942000.0
2007-06-13 14:10:00,16.39,16.45,16.39,16.41,1090200.0,11.2452,11.2863,11.2452,11.2589,1090200.0
2007-06-13 14:20:00,16.41,16.45,16.4,16.42,770700.0,11.2589,11.2863,11.252,11.2657,770700.0
2007-06-13 14:30:00,16.42,16.45,16.4,16.43,855300.0,11.2657,11.2863,11.252,11.2726,855300.0
2007-06-13 14:40:00,16.43,16.46,16.4,16.45,685200.0,11.2726,11.2932,11.252,11.2863,685200.0
2007-06-13 14:50:00,16.45,16.5,16.43,16.49,847800.0,11.2863,11.3206,11.2726,11.3138,847800.0
2007-06-13 15:00:00,16.49,16.5,16.45,16.47,1157700.0,11.3138,11.3206,11.2863,11.3,1157700.0
2007-06-13 15:10:00,16.47,16.48,16.44,16.44,1185300.0,11.3,11.3069,11.2795,11.2795,1185300.0
2007-06-13 15:20:00,16.44,16.44,16.43,16.43,1314600.0,11.2795,11.2795,11.2726,11.2726,1314600.0
2007-06-13 15:30:00,16.43,16.46,16.43,16.46,826200.0,11.2726,11.2932,11.2726,11.2932,826200.0
2007-06-13 15:40:00,16.46,16.5,16.46,16.48,1531200.0,11.2932,11.3206,11.2932,11.3069,1531200.0
2007-06-13 15:50:00,16.48,16.51,16.48,16.5,2804700.0,11.3069,11.3275,11.3069,11.3206,2804700.0
2007-06-14 09:30:00,16.43,16.55,16.43,16.46,1346700.0,11.2726,11.3549,11.2726,11.2932,1346700.0
2007-06-14 09:40:00,16.46,16.51,16.44,16.5,932400.0,11.2932,11.3275,11.2795,11.3206,932400.0
2007-06-14 09:50:00,16.5,16.51,16.47,16.5,867000.0,11.3206,11.3275,11.3,11.3206,867000.0
2007-06-14 10:00:00,16.5,16.5,16.43,16.43,1740900.0,11.3206,11.3206,11.2726,11.2726,1740900.0
2007-06-14 10:10:00,16.43,16.47,16.43,16.43,726600.0,11.2726,11.3,11.2726,11.2726,726600.0
2007-06-14 10:20:00,16.43,16.44,16.42,16.43,840600.0,11.2726,11.2795,11.2657,11.2726,840600.0
2007-06-14 10:30:00,16.42,16.46,16.42,16.45,1071000.0,11.2657,11.2932,11.2657,11.2863,1071000.0
2007-06-14 10:40:00,16.45,16.46,16.41,16.42,1326900.0,11.2863,11.2932,11.2589,11.2657,1326900.0
2007-06-14 10:50:00,16.42,16.42,16.39,16.4,882900.0,11.2657,11.2657,11.2452,11.252,882900.0
2007-06-14 11:00:00,16.4,16.4,16.37,16.37,972900.0,11.252,11.252,11.2314,11.2314,972900.0
2007-06-14 11:10:00,16.37,16.4,16.36,16.36,1420500.0,11.2314,11.252,11.2246,11.2246,1420500.0
2007-06-14 11:20:00,16.36,16.38,16.35,16.35,1149000.0,11.2246,11.2383,11.2177,11.2177,1149000.0
2007-06-14 11:30:00,16.35,16.38,16.34,16.37,1436400.0,11.2177,11.2383,11.2108,11.2314,1436400.0
2007-06-14 11:40:00,16.37,16.37,16.34,16.34,774600.0,11.2314,11.2314,11.2108,11.2108,774600.0
2007-06-14 11:50:00,16.34,16.36,16.33,16.35,999900.0,11.2108,11.2246,11.204,11.2177,999900.0
2007-06-14 12:00:00,16.35,16.37,16.35,16.37,736500.0,11.2177,11.2314,11.2177,11.2314,736500.0
2007-06-14 12:10:00,16.37,16.41,16.37,16.4,799500.0,11.2314,11.2589,11.2314,11.252,799500.0
2007-06-14 12:20:00,16.4,16.43,16.4,16.43,651900.0,11.252,11.2726,11.252,11.2726,651900.0
2007-06-14 12:30:00,16.43,16.44,16.41,16.42,596400.0,11.2726,11.2795,11.2589,11.2657,596400.0
2007-06-14 12:40:00,16.42,16.43,16.41,16.43,507600.0,11.2657,11.2726,11.2589,11.2726,507600.0
2007-06-14 12:50:00,16.43,16.43,16.42,16.42,541500.0,11.2726,11.2726,11.2657,11.2657,541500.0
2007-06-14 13:00:00,16.42,16.44,16.42,16.43,484800.0,11.2657,11.2795,11.2657,11.2726,484800.0
2007-06-14 13:10:00,16.43,16.43,16.42,16.42,279000.0,11.2726,11.2726,11.2657,11.2657,279000.0
2007-06-14 13:20:00,16.42,16.42,16.4,16.4,533400.0,11.2657,11.2657,11.252,11.252,533400.0
2007-06-14 13:30:00,16.4,16.4,16.37,16.38,543000.0,11.252,11.252,11.2314,11.2383,543000.0
2007-06-14 13:40:00,16.38,16.42,16.37,16.42,636600.0,11.2383,11.2657,11.2314,11.2657,636600.0
2007-06-14 13:50:00,16.42,16.42,16.38,16.4,585900.0,11.2657,11.2657,11.2383,11.252,585900.0
2007-06-14 14:00:00,16.4,16.4,16.38,16.39,384900.0,11.252,11.252,11.2383,11.2452,384900.0
2007-06-14 14:10:00,16.39,16.4,16.38,16.4,456600.0,11.2452,11.252,11.2383,11.252,456600.0
2007-06-14 14:20:00,16.39,16.42,16.39,16.41,834600.0,11.2452,11.2657,11.2452,11.2589,834600.0
2007-06-14 14:30:00,16.41,16.43,16.4,16.43,981000.0,11.2589,11.2726,11.252,11.2726,981000.0
2007-06-14 14:40:00,16.43,16.44,16.42,16.43,631200.0,11.2726,11.2795,11.2657,11.2726,631200.0
2007-06-14 14:50:00,16.43,16.43,16.42,16.42,901500.0,11.2726,11.2726,11.2657,11.2657,901500.0
2007-06-14 15:00:00,16.42,16.44,16.42,16.43,821400.0,11.2657,11.2795,11.2657,11.2726,821400.0
2007-06-14 15:10:00,16.43,16.45,16.43,16.44,1728300.0,11.2726,11.2863,11.2726,11.2795,1728300.0
2007-06-14 15:20:00,16.44,16.46,16.43,16.44,1227300.0,11.2795,11.2932,11.2726,11.2795,1227300.0
2007-06-14 15:30:00,16.44,16.44,16.41,16.43,1744500.0,11.2795,11.2795,11.2589,11.2726,1744500.0
2007-06-14 15:40:00,16.43,16.45,16.42,16.42,1494000.0,11.2726,11.2863,11.2657,11.2657,1494000.0
2007-06-14 15:50:00,16.42,16.43,16.41,16.43,1878300.0,11.2657,11.2726,11.2589,11.2726,1878300.0
2007-06-15 09:30:00,16.45,16.55,16.45,16.46,9737400.0,11.2863,11.3549,11.2863,11.2932,9737400.0
2007-06-15 09:40:00,16.46,16.46,16.43,16.45,1644300.0,11.2932,11.2932,11.2726,11.2863,1644300.0
2007-06-15 09:50:00,16.45,16.5,16.44,16.48,2051100.0,11.2863,11.3206,11.2795,11.3069,2051100.0
2007-06-15 10:00:00,16.48,16.5,16.44,16.46,2597400.0,11.3069,11.3206,11.2795,11.2932,2597400.0
2007-06-15 10:10:00,16.46,16.46,16.43,16.43,892800.0,11.2932,11.2932,11.2726,11.2726,892800.0
2007-06-15 10:20:00,16.43,16.45,16.43,16.45,828000.0,11.2726,11.2863,11.2726,11.2863,828000.0
2007-06-15 10:30:00,16.45,16.49,16.45,16.48,1197900.0,11.2863,11.3138,11.2863,11.3069,1197900.0
2007-06-15 10:40:00,16.49,16.5,16.49,16.49,648900.0,11.3138,11.3206,11.3138,11.3138,648900.0
2007-06-15 10:50:00,16.49,16.5,16.49,16.49,1759200.0,11.3138,11.3206,11.3138,11.3138,1759200.0
2007-06-15 11:00:00,16.49,16.51,16.49,16.51,1419300.0,11.3138,11.3275,11.3138,11.3275,1419300.0
2007-06-15 11:10:00,16.51,16.55,16.51,16.55,1558800.0,11.3275,11.3549,11.3275,11.3549,1558800.0
2007-06-15 11:20:00,16.55,16.58,16.54,16.55,1605900.0,11.3549,11.3755,11.3481,11.3549,1605900.0
2007-06-15 11:30:00,16.55,16.55,16.51,16.52,630600.0,11.3549,11.3549,11.3275,11.3343,630600.0
2007-06-15 11:40:00,16.52,16.55,16.51,16.55,431400.0,11.3343,11.3549,11.3275,11.3549,431400.0
2007-06-15 11:50:00,16.55,16.55,16.53,16.54,785700.0,11.3549,11.3549,11.3412,11.3481,785700.0
2007-06-15 12:00:00,16.54,16.55,16.52,16.55,1128600.0,11.3481,11.3549,11.3343,11.3549,1128600.0
2007-06-15 12:10:00,16.55,16.56,16.54,16.56,879000.0,11.3549,11.3618,11.3481,11.3618,879000.0
2007-06-15 12:20:00,16.56,16.56,16.53,16.53,1117500.0,11.3618,11.3618,11.3412,11.3412,1117500.0
2007-06-15 12:30:00,16.53,16.55,16.53,16.53,1180800.0,11.3412,11.3549,11.3412,11.3412,1180800.0
2007-06-15 12:40:00,16.53,16.54,16.53,16.53,744900.0,11.3412,11.3481,11.3412,11.3412,744900.0
2007-06-15 12:50:00,16.53,16.53,16.49,16.5,1041900.0,11.3412,11.3412,11.3138,11.3206,1041900.0
2007-06-15 13:00:00,16.5,16.51,16.49,16.5,1067700.0,11.3206,11.3275,11.3138,11.3206,1067700.0
2007-06-15 13:10:00,16.5,16.5,16.49,16.5,616200.0,11.3206,11.3206,11.3138,11.3206,616200.0
2007-06-15 13:20:00,16.5,16.51,16.5,16.51,917700.0,11.3206,11.3275,11.3206,11.3275,917700.0
2007-06-15 13:30:00,16.5,16.51,16.47,16.48,626100.0,11.3206,11.3275,11.3,11.3069,626100.0
2007-06-15 13:40:00,16.48,16.5,16.46,16.49,1222200.0,11.3069,11.3206,11.2932,11.3138,1222200.0
2007-06-15 13:50:00,16.49,16.5,16.48,16.5,927900.0,11.3138,11.3206,11.3069,11.3206,927900.0
2007-06-15 14:00:00,16.5,16.5,16.49,16.49,863700.0,11.3206,11.3206,11.3138,11.3138,863700.0
2007-06-15 14:10:00,16.49,16.5,16.47,16.48,813000.0,11.3138,11.3206,11.3,11.3069,813000.0
2007-06-15 14:20:00,16.48,16.49,16.47,16.49,699000.0,11.3069,11.3138,11.3,11.3138,699000.0
2007-06-15 14:30:00,16.49,16.5,16.46,16.47,1046100.0,11.3138,11.3206,11.2932,11.3,1046100.0
2007-06-15 14:40:00,16.47,16.48,16.46,16.47,677400.0,11.3,11.3069,11.2932,11.3,677400.0
2007-06-15 14:50:00,16.47,16.5,16.45,16.49,827100.0,11.3,11.3206,11.2863,11.3138,827100.0
2007-06-15 15:00:00,16.49,16.49,16.46,16.46,1553100.0,11.3138,11.3138,11.2932,11.2932,1553100.0
2007-06-15 15:10:00,16.46,16.46,16.42,16.43,1484700.0,11.2932,11.2932,11.2657,11.2726,1484700.0
2007-06-15 15:20:00,16.43,16.45,16.43,16.44,1913400.0,11.2726,11.2863,11.2726,11.2795,1913400.0
2007-06-15 15:30:00,16.44,16.46,16.41,16.42,1752300.0,11.2795,11.2932,11.2589,11.2657,1752300.0
2007-06-15 15:40:00,16.42,16.45,16.4,16.45,2107200.0,11.2657,11.2863,11.252,11.2863,2107200.0
2007-06-15 15:50:00,16.45,16.45,16.42,16.43,3053700.0,11.2863,11.2863,11.2657,11.2726,3053700.0
2007-06-18 09:30:00,16.44,16.48,16.4,16.46,1373400.0,11.2795,11.3069,11.252,11.2932,1373400.0
2007-06-18 09:40:00,16.46,16.48,16.45,16.47,822900.0,11.2932,11.3069,11.2863,11.3,822900.0
2007-06-18 09:50:00,16.47,16.48,16.45,16.47,807900.0,11.3,11.3069,11.2863,11.3,807900.0
2007-06-18 10:00:00,16.47,16.47,16.4,16.41,1803000.0,11.3,11.3,11.252,11.2589,1803000.0
2007-06-18 10:10:00,16.41,16.44,16.4,16.42,1748400.0,11.2589,11.2795,11.252,11.2657,1748400.0
2007-06-18 10:20:00,16.42,16.46,16.42,16.46,1343400.0,11.2657,11.2932,11.2657,11.2932,1343400.0
2007-06-18 10:30:00,16.46,16.46,16.45,16.46,798000.0,11.2932,11.2932,11.2863,11.2932,798000.0
2007-06-18 10:40:00,16.45,16.47,16.43,16.43,910200.0,11.2863,11.3,11.2726,11.2726,910200.0
2007-06-18 10:50:00,16.43,16.46,16.43,16.45,982200.0,11.2726,11.2932,11.2726,11.2863,982200.0
2007-06-18 11:00:00,16.45,16.45,16.42,16.44,938700.0,11.2863,11.2863,11.2657,11.2795,938700.0
2007-06-18 11:10:00,16.44,16.44,16.41,16.41,1232700.0,11.2795,11.2795,11.2589,11.2589,1232700.0
2007-06-18 11:20:00,16.41,16.45,16.41,16.41,844800.0,11.2589,11.2863,11.2589,11.2589,844800.0
2007-06-18 11:30:00,16.41,16.41,16.37,16.39,1261200.0,11.2589,11.2589,11.2314,11.2452,1261200.0
2007-06-18 11:40:00,16.39,16.4,16.38,16.38,442200.0,11.2452,11.252,11.2383,11.2383,442200.0
2007-06-18 11:50:00,16.38,16.39,16.36,16.37,668700.0,11.2383,11.2452,11.2246,11.2314,668700.0
2007-06-18 12:00:00,16.37,16.39,16.37,16.38,495300.0,11.2314,11.2452,11.2314,11.2383,495300.0
2007-06-18 12:10:00,16.38,16.38,16.37,16.38,519900.0,11.2383,11.2383,11.2314,11.2383,519900.0
2007-06-18 12:20:00,16.38,16.38,16.37,16.38,471900.0,11.2383,11.2383,11.2314,11.2383,471900.0
2007-06-18 12:30:00,16.38,16.43,16.38,16.4,1032000.0,11.2383,11.2726,11.2383,11.252,1032000.0
2007-06-18 12:40:00,16.39,16.42,16.39,16.41,552000.0,11.2452,11.2657,11.2452,11.2589,552000.0
2007-06-18 12:50:00,16.41,16.43,16.41,16.43,528000.0,11.2589,11.2726,11.2589,11.2726,528000.0
2007-06-18 13:00:00,16.43,16.43,16.42,16.43,494400.0,11.2726,11.2726,11.2657,11.2726,494400.0
2007-06-18 13:10:00,16.43,16.43,16.42,16.43,381300.0,11.2726,11.2726,11.2657,11.2726,381300.0
2007-06-18 13:20:00,16.42,16.43,16.4,16.41,461700.0,11.2657,11.2726,11.252,11.2589,461700.0
2007-06-18 13:30:00,16.41,16.41,16.4,16.4,610500.0,11.2589,11.2589,11.252,11.252,610500.0
2007-06-18 13:40:00,16.41,16.42,16.39,16.42,727800.0,11.2589,11.2657,11.2452,11.2657,727800.0
2007-06-18 13:50:00,16.42,16.42,16.4,16.41,823500.0,11.2657,11.2657,11.252,11.2589,823500.0
2007-06-18 14:00:00,16.4,16.41,16.38,16.41,498900.0,11.252,11.2589,11.2383,11.2589,498900.0
2007-06-18 14:10:00,16.41,16.41,16.39,16.4,289800.0,11.2589,11.2589,11.2452,11.252,289800.0
2007-06-18 14:20:00,16.4,16.4,16.39,16.4,527700.0,11.252,11.252,11.2452,11.252,527700.0
2007-06-18 14:30:00,16.4,16.41,16.4,16.4,455400.0,11.252,11.2589,11.252,11.252,455400.0
2007-06-18 14:40:00,16.4,16.4,16.39,16.39,358200.0,11.252,11.252,11.2452,11.2452,358200.0
2007-06-18 14:50:00,16.4,16.4,16.38,16.39,603300.0,11.252,11.252,11.2383,11.2452,603300.0
2007-06-18 15:00:00,16.39,16.39,16.38,16.39,497100.0,11.2452,11.2452,11.2383,11.2452,497100.0
2007-06-18 15:10:00,16.39,16.39,16.37,16.37,1174200.0,11.2452,11.2452,11.2314,11.2314,1174200.0
2007-06-18 15:20:00,16.37,16.37,16.36,16.36,678300.0,11.2314,11.2314,11.2246,11.2246,678300.0
2007-06-18 15:30:00,16.36,16.38,16.36,16.37,972300.0,11.2246,11.2383,11.2246,11.2314,972300.0
2007-06-18 15:40:00,16.37,16.38,16.37,16.37,896700.0,11.2314,11.2383,11.2314,11.2314,896700.0
2007-06-18 15:50:00,16.37,16.37,16.36,16.37,1250700.0,11.2314,11.2314,11.2246,11.2314,1250700.0
2007-06-19 09:30:00,16.31,16.32,16.27,16.3,1430700.0,11.1903,11.1971,11.1628,11.1834,1430700.0
2007-06-19 09:40:00,16.3,16.31,16.27,16.27,1471800.0,11.1834,11.1903,11.1628,11.1628,1471800.0
2007-06-19 09:50:00,16.27,16.3,16.26,16.27,1474800.0,11.1628,11.1834,11.156,11.1628,1474800.0
2007-06-19 10:00:00,16.27,16.29,16.25,16.26,1183200.0,11.1628,11.1765,11.1491,11.156,1183200.0
2007-06-19 10:10:00,16.25,16.27,16.25,16.27,1257900.0,11.1491,11.1628,11.1491,11.1628,1257900.0
2007-06-19 10:20:00,16.27,16.28,16.24,16.25,1315200.0,11.1628,11.1697,11.1422,11.1491,1315200.0
2007-06-19 10:30:00,16.25,16.27,16.24,16.26,854700.0,11.1491,11.1628,11.1422,11.156,854700.0
2007-06-19 10:40:00,16.26,16.26,16.25,16.25,699900.0,11.156,11.156,11.1491,11.1491,699900.0
2007-06-19 10:50:00,16.25,16.26,16.24,16.25,978300.0,11.1491,11.156,11.1422,11.1491,978300.0
2007-06-19 11:00:00,16.26,16.26,15.92,16.25,1317300.0,11.156,11.156,10.9227,11.1491,1317300.0
2007-06-19 11:10:00,16.25,16.26,16.24,16.24,775800.0,11.1491,11.156,11.1422,11.1422,775800.0
2007-06-19 11:20:00,16.24,16.25,16.22,16.23,1240800.0,11.1422,11.1491,11.1285,11.1354,1240800.0
2007-06-19 11:30:00,16.23,16.25,16.22,16.24,841200.0,11.1354,11.1491,11.1285,11.1422,841200.0
2007-06-19 11:40:00,16.24,16.24,16.22,16.22,582600.0,11.1422,11.1422,11.1285,11.1285,582600.0
2007-06-19 11:50:00,16.22,16.24,16.22,16.24,495300.0,11.1285,11.1422,11.1285,11.1422,495300.0
2007-06-19 12:00:00,16.24,16.27,16.24,16.26,1082700.0,11.1422,11.1628,11.1422,11.156,1082700.0
2007-06-19 12:10:00,16.26,16.27,16.24,16.25,879300.0,11.156,11.1628,11.1422,11.1491,879300.0
2007-06-19 12:20:00,16.25,16.27,16.25,16.26,337200.0,11.1491,11.1628,11.1491,11.156,337200.0
2007-06-19 12:30:00,16.26,16.28,16.26,16.27,592500.0,11.156,11.1697,11.156,11.1628,592500.0
2007-06-19 12:40:00,16.27,16.28,16.26,16.26,527100.0,11.1628,11.1697,11.156,11.156,527100.0
2007-06-19 12:50:00,16.26,16.27,16.25,16.26,745200.0,11.156,11.1628,11.1491,11.156,745200.0
2007-06-19 13:00:00,16.26,16.26,16.24,16.24,752700.0,11.156,11.156,11.1422,11.1422,752700.0
2007-06-19 13:10:00,16.25,16.25,16.23,16.25,837900.0,11.1491,11.1491,11.1354,11.1491,837900.0
2007-06-19 13:20:00,16.25,16.26,16.24,16.24,588000.0,11.1491,11.156,11.1422,11.1422,588000.0
2007-06-19 13:30:00,16.24,16.25,16.22,16.23,635700.0,11.1422,11.1491,11.1285,11.1354,635700.0
2007-06-19 13:40:00,16.23,16.27,16.23,16.25,714000.0,11.1354,11.1628,11.1354,11.1491,714000.0
2007-06-19 13:50:00,16.25,16.25,16.21,16.21,682200.0,11.1491,11.1491,11.1217,11.1217,682200.0
2007-06-19 14:00:00,16.21,16.23,16.2,16.22,1256700.0,11.1217,11.1354,11.1148,11.1285,1256700.0
2007-06-19 14:10:00,16.22,16.26,16.22,16.25,686100.0,11.1285,11.156,11.1285,11.1491,686100.0
2007-06-19 14:20:00,16.25,16.26,16.23,16.24,695700.0,11.1491,11.156,11.1354,11.1422,695700.0
2007-06-19 14:30:00,16.24,16.25,16.21,16.24,615900.0,11.1422,11.1491,11.1217,11.1422,615900.0
2007-06-19 14:40:00,16.24,16.25,16.23,16.25,557700.0,11.1422,11.1491,11.1354,11.1491,557700.0
2007-06-19 14:50:00,16.25,16.26,16.25,16.25,725100.0,11.1491,11.156,11.1491,11.1491,725100.0
2007-06-19 15:00:00,16.26,16.32,16.25,16.31,3160800.0,11.156,11.1971,11.1491,11.1903,3160800.0
2007-06-19 15:10:00,16.31,16.32,16.28,16.28,1763100.0,11.1903,11.1971,11.1697,11.1697,1763100.0
2007-06-19 15:20:00,16.28,16.3,16.28,16.3,938400.0,11.1697,11.1834,11.1697,11.1834,938400.0
2007-06-19 15:30:00,16.3,16.3,16.28,16.28,1025700.0,11.1834,11.1834,11.1697,11.1697,1025700.0
2007-06-19 15:40:00,16.28,16.3,16.28,16.28,1442700.0,11.1697,11.1834,11.1697,11.1697,1442700.0
2007-06-19 15:50:00,16.29,16.3,16.27,16.28,2878800.0,11.1765,11.1834,11.1628,11.1697,2878800.0
2007-06-20 09:30:00,16.28,16.39,16.27,16.33,2234400.0,11.1697,11.2452,11.1628,11.204,2234400.0
2007-06-20 09:40:00,16.33,16.33,16.24,16.25,2852400.0,11.204,11.204,11.1422,11.1491,2852400.0
2007-06-20 09:50:00,16.25,16.29,16.24,16.27,1101000.0,11.1491,11.1765,11.1422,11.1628,1101000.0
2007-06-20 10:00:00,16.27,16.27,16.22,16.23,2301600.0,11.1628,11.1628,11.1285,11.1354,2301600.0
2007-06-20 10:10:00,16.23,16.29,16.21,16.29,2149500.0,11.1354,11.1765,11.1217,11.1765,2149500.0
2007-06-20 10:20:00,16.28,16.33,16.28,16.3,2656500.0,11.1697,11.204,11.1697,11.1834,2656500.0
2007-06-20 10:30:00,16.29,16.34,16.29,16.33,1902900.0,11.1765,11.2108,11.1765,11.204,1902900.0
2007-06-20 10:40:00,16.33,16.34,16.3,16.32,1074900.0,11.204,11.2108,11.1834,11.1971,1074900.0
2007-06-20 10:50:00,16.32,16.33,16.29,16.32,815100.0,11.1971,11.204,11.1765,11.1971,815100.0
2007-06-20 11:00:00,16.32,16.32,16.3,16.31,507600.0,11.1971,11.1971,11.1834,11.1903,507600.0
2007-06-20 11:10:00,16.31,16.31,16.28,16.3,721200.0,11.1903,11.1903,11.1697,11.1834,721200.0
2007-06-20 11:20:00,16.3,16.36,16.29,16.36,1760100.0,11.1834,11.2246,11.1765,11.2246,1760100.0
2007-06-20 11:30:00,16.36,16.42,16.35,16.37,2572200.0,11.2246,11.2657,11.2177,11.2314,2572200.0
2007-06-20 11:40:00,16.37,16.37,16.32,16.33,1116600.0,11.2314,11.2314,11.1971,11.204,1116600.0
2007-06-20 11:50:00,16.32,16.35,16.32,16.34,1070400.0,11.1971,11.2177,11.1971,11.2108,1070400.0
2007-06-20 12:00:00,16.34,16.34,16.29,16.32,951600.0,11.2108,11.2108,11.1765,11.1971,951600.0
2007-06-20 12:10:00,16.32,16.36,16.3,16.36,836700.0,11.1971,11.2246,11.1834,11.2246,836700.0
2007-06-20 12:20:00,16.36,16.37,16.33,16.35,755400.0,11.2246,11.2314,11.204,11.2177,755400.0
2007-06-20 12:30:00,16.35,16.38,16.35,16.37,662400.0,11.2177,11.2383,11.2177,11.2314,662400.0
2007-06-20 12:40:00,16.37,16.4,16.35,16.38,984600.0,11.2314,11.252,11.2177,11.2383,984600.0
2007-06-20 12:50:00,16.38,16.38,16.35,16.36,704400.0,11.2383,11.2383,11.2177,11.2246,704400.0
2007-06-20 13:00:00,16.36,16.37,16.35,16.35,806100.0,11.2246,11.2314,11.2177,11.2177,806100.0
2007-06-20 13:10:00,16.35,16.36,16.31,16.32,1065300.0,11.2177,11.2246,11.1903,11.1971,1065300.0
2007-06-20 13:20:00,16.32,16.33,16.29,16.32,832200.0,11.1971,11.204,11.1765,11.1971,832200.0
2007-06-20 13:30:00,16.32,16.34,16.32,16.34,612600.0,11.1971,11.2108,11.1971,11.2108,612600.0
2007-06-20 13:40:00,16.34,16.35,16.32,16.33,443400.0,11.2108,11.2177,11.1971,11.204,443400.0
2007-06-20 13:50:00,16.32,16.33,16.31,16.32,267900.0,11.1971,11.204,11.1903,11.1971,267900.0
2007-06-20 14:00:00,16.32,16.33,16.31,16.32,912000.0,11.1971,11.204,11.1903,11.1971,912000.0
2007-06-20 14:10:00,16.32,16.32,16.25,16.25,2700300.0,11.1971,11.1971,11.1491,11.1491,2700300.0
2007-06-20 14:20:00,16.25,16.27,16.21,16.24,1644600.0,11.1491,11.1628,11.1217,11.1422,1644600.0
2007-06-20 14:30:00,16.24,16.26,16.21,16.23,1095300.0,11.1422,11.156,11.1217,11.1354,1095300.0
2007-06-20 14:40:00,16.23,16.26,16.22,16.25,833700.0,11.1354,11.156,11.1285,11.1491,833700.0
2007-06-20 14:50:00,16.25,16.28,16.25,16.28,668100.0,11.1491,11.1697,11.1491,11.1697,668100.0
2007-06-20 15:00:00,16.28,16.28,16.24,16.26,1030500.0,11.1697,11.1697,11.1422,11.156,1030500.0
2007-06-20 15:10:00,16.26,16.28,16.25,16.26,731400.0,11.156,11.1697,11.1491,11.156,731400.0
2007-06-20 15:20:00,16.26,16.29,16.22,16.28,1194300.0,11.156,11.1765,11.1285,11.1697,1194300.0
2007-06-20 15:30:00,16.28,16.29,16.24,16.26,1234800.0,11.1697,11.1765,11.1422,11.156,1234800.0
2007-06-20 15:40:00,16.26,16.26,16.23,16.24,1722600.0,11.156,11.156,11.1354,11.1422,1722600.0
2007-06-20 15:50:00,16.24,16.24,16.19,16.19,3121500.0,11.1422,11.1422,11.1079,11.1079,3121500.0
2007-06-21 09:30:00,16.24,16.26,16.22,16.23,1538100.0,11.1422,11.156,11.1285,11.1354,1538100.0
2007-06-21 09:40:00,16.24,16.24,16.18,16.18,1623900.0,11.1422,11.1422,11.1011,11.1011,1623900.0
2007-06-21 09:50:00,16.18,16.2,16.12,16.13,2420100.0,11.1011,11.1148,11.0599,11.0668,2420100.0
2007-06-21 10:00:00,16.13,16.15,16.03,16.09,21384300.0,11.0668,11.0805,10.9982,11.0393,21384300.0
2007-06-21 10:10:00,16.1,16.2,16.07,16.19,2842500.0,11.0462,11.1148,11.0256,11.1079,2842500.0
2007-06-21 10:20:00,16.18,16.2,16.12,16.13,1518600.0,11.1011,11.1148,11.0599,11.0668,1518600.0
2007-06-21 10:30:00,16.13,16.14,16.09,16.14,1015500.0,11.0668,11.0736,11.0393,11.0736,1015500.0
2007-06-21 10:40:00,16.13,16.17,16.11,16.13,1335300.0,11.0668,11.0942,11.053,11.0668,1335300.0
2007-06-21 10:50:00,16.14,16.17,16.13,16.15,1007700.0,11.0736,11.0942,11.0668,11.0805,1007700.0
2007-06-21 11:00:00,16.15,16.15,16.12,16.12,693000.0,11.0805,11.0805,11.0599,11.0599,693000.0
2007-06-21 11:10:00,16.12,16.14,16.1,16.14,655500.0,11.0599,11.0736,11.0462,11.0736,655500.0
2007-06-21 11:20:00,16.14,16.14,16.1,16.13,769800.0,11.0736,11.0736,11.0462,11.0668,769800.0
2007-06-21 11:30:00,16.12,16.13,16.07,16.07,950100.0,11.0599,11.0668,11.0256,11.0256,950100.0
2007-06-21 11:40:00,16.07,16.13,16.07,16.12,1155000.0,11.0256,11.0668,11.0256,11.0599,1155000.0
2007-06-21 11:50:00,16.12,16.13,16.07,16.08,648600.0,11.0599,11.0668,11.0256,11.0325,648600.0
2007-06-21 12:00:00,16.08,16.15,16.08,16.12,1181400.0,11.0325,11.0805,11.0325,11.0599,1181400.0
2007-06-21 12:10:00,16.12,16.12,16.08,16.08,581100.0,11.0599,11.0599,11.0325,11.0325,581100.0
2007-06-21 12:20:00,16.08,16.09,16.07,16.08,795900.0,11.0325,11.0393,11.0256,11.0325,795900.0
2007-06-21 12:30:00,16.08,16.08,16.05,16.08,1037700.0,11.0325,11.0325,11.0119,11.0325,1037700.0
2007-06-21 12:40:00,16.09,16.11,16.08,16.1,658800.0,11.0393,11.053,11.0325,11.0462,658800.0
2007-06-21 12:50:00,16.1,16.11,16.08,16.09,437700.0,11.0462,11.053,11.0325,11.0393,437700.0
2007-06-21 13:00:00,16.09,16.16,16.09,16.14,1035900.0,11.0393,11.0874,11.0393,11.0736,1035900.0
2007-06-21 13:10:00,16.15,16.16,16.11,16.15,706200.0,11.0805,11.0874,11.053,11.0805,706200.0
2007-06-21 13:20:00,16.15,16.16,16.12,16.16,682500.0,11.0805,11.0874,11.0599,11.0874,682500.0
2007-06-21 13:30:00,16.16,16.19,16.16,16.19,934800.0,11.0874,11.1079,11.0874,11.1079,934800.0
2007-06-21 13:40:00,16.19,16.2,16.17,16.18,539400.0,11.1079,11.1148,11.0942,11.1011,539400.0
2007-06-21 13:50:00,16.18,16.18,16.13,16.16,804600.0,11.1011,11.1011,11.0668,11.0874,804600.0
2007-06-21 14:00:00,16.16,16.17,16.14,16.16,789900.0,11.0874,11.0942,11.0736,11.0874,789900.0
2007-06-21 14:10:00,16.16,16.17,16.14,16.17,529500.0,11.0874,11.0942,11.0736,11.0942,529500.0
2007-06-21 14:20:00,16.17,16.17,16.14,16.15,774600.0,11.0942,11.0942,11.0736,11.0805,774600.0
2007-06-21 14:30:00,16.15,16.15,16.13,16.13,1398000.0,11.0805,11.0805,11.0668,11.0668,1398000.0
2007-06-21 14:40:00,16.13,16.14,16.11,16.11,805500.0,11.0668,11.0736,11.053,11.053,805500.0
2007-06-21 14:50:00,16.11,16.2,16.11,16.11,954300.0,11.053,11.1148,11.053,11.053,954300.0
2007-06-21 15:00:00,16.11,16.13,16.11,16.11,1208100.0,11.053,11.0668,11.053,11.053,1208100.0
2007-06-21 15:10:00,16.11,16.11,16.09,16.09,1299300.0,11.053,11.053,11.0393,11.0393,1299300.0
2007-06-21 15:20:00,16.09,16.1,16.07,16.08,1456800.0,11.0393,11.0462,11.0256,11.0325,1456800.0
2007-06-21 15:30:00,16.08,16.11,16.08,16.1,1337700.0,11.0325,11.053,11.0325,11.0462,1337700.0
2007-06-21 15:40:00,16.1,16.12,16.09,16.1,1576800.0,11.0462,11.0599,11.0393,11.0462,1576800.0
2007-06-21 15:50:00,16.1,16.13,16.09,16.13,2011200.0,11.0462,11.0668,11.0393,11.0668,2011200.0
2007-06-22 09:30:00,16.08,16.13,16.07,16.12,1418400.0,11.0325,11.0668,11.0256,11.0599,1418400.0
2007-06-22 09:40:00,16.12,16.14,16.09,16.1,1531800.0,11.0599,11.0736,11.0393,11.0462,1531800.0
2007-06-22 09:50:00,16.11,16.11,16.08,16.09,1210500.0,11.053,11.053,11.0325,11.0393,1210500.0
2007-06-22 10:00:00,16.09,16.1,16.08,16.1,1527000.0,11.0393,11.0462,11.0325,11.0462,1527000.0
2007-06-22 10:10:00,16.1,16.11,16.01,16.06,3112500.0,11.0462,11.053,10.9844,11.0187,3112500.0
2007-06-22 10:20:00,16.06,16.08,16.05,16.06,686700.0,11.0187,11.0325,11.0119,11.0187,686700.0
2007-06-22 10:30:00,16.06,16.08,16.04,16.08,1000500.0,11.0187,11.0325,11.005,11.0325,1000500.0
2007-06-22 10:40:00,16.08,16.09,16.07,16.08,630600.0,11.0325,11.0393,11.0256,11.0325,630600.0
2007-06-22 10:50:00,16.09,16.11,16.08,16.1,807000.0,11.0393,11.053,11.0325,11.0462,807000.0
2007-06-22 11:00:00,16.1,16.1,16.07,16.08,827700.0,11.0462,11.0462,11.0256,11.0325,827700.0
2007-06-22 11:10:00,16.08,16.09,16.07,16.08,590700.0,11.0325,11.0393,11.0256,11.0325,590700.0
2007-06-22 11:20:00,16.07,16.09,16.07,16.08,574800.0,11.0256,11.0393,11.0256,11.0325,574800.0
2007-06-22 11:30:00,16.09,16.09,16.06,16.06,670200.0,11.0393,11.0393,11.0187,11.0187,670200.0
2007-06-22 11:40:00,16.07,16.08,16.06,16.07,972300.0,11.0256,11.0325,11.0187,11.0256,972300.0
2007-06-22 11:50:00,16.07,16.07,16.05,16.06,485400.0,11.0256,11.0256,11.0119,11.0187,485400.0
2007-06-22 12:00:00,16.06,16.07,16.06,16.06,1092600.0,11.0187,11.0256,11.0187,11.0187,1092600.0
2007-06-22 12:10:00,16.06,16.07,16.05,16.05,908400.0,11.0187,11.0256,11.0119,11.0119,908400.0
2007-06-22 12:20:00,16.05,16.07,16.04,16.04,1798200.0,11.0119,11.0256,11.005,11.005,1798200.0
2007-06-22 12:30:00,16.04,16.08,16.04,16.07,1610400.0,11.005,11.0325,11.005,11.0256,1610400.0
2007-06-22 12:40:00,16.07,16.09,16.06,16.08,740700.0,11.0256,11.0393,11.0187,11.0325,740700.0
2007-06-22 12:50:00,16.08,16.09,16.06,16.08,770400.0,11.0325,11.0393,11.0187,11.0325,770400.0
2007-06-22 13:00:00,16.08,16.08,16.06,16.07,1277100.0,11.0325,11.0325,11.0187,11.0256,1277100.0
2007-06-22 13:10:00,16.07,16.09,16.05,16.09,1287600.0,11.0256,11.0393,11.0119,11.0393,1287600.0
2007-06-22 13:20:00,16.09,16.1,16.07,16.09,654600.0,11.0393,11.0462,11.0256,11.0393,654600.0
2007-06-22 13:30:00,16.09,16.12,16.07,16.12,515100.0,11.0393,11.0599,11.0256,11.0599,515100.0
2007-06-22 13:40:00,16.12,16.13,16.09,16.09,1016100.0,11.0599,11.0668,11.0393,11.0393,1016100.0
2007-06-22 13:50:00,16.09,16.1,16.04,16.06,1484400.0,11.0393,11.0462,11.005,11.0187,1484400.0
2007-06-22 14:00:00,16.06,16.06,16.04,16.05,837900.0,11.0187,11.0187,11.005,11.0119,837900.0
2007-06-22 14:10:00,16.05,16.07,16.04,16.05,887100.0,11.0119,11.0256,11.005,11.0119,887100.0
2007-06-22 14:20:00,16.04,16.05,16.02,16.04,1967100.0,11.005,11.0119,10.9913,11.005,1967100.0
2007-06-22 14:30:00,16.04,16.05,16.01,16.03,2050500.0,11.005,11.0119,10.9844,10.9982,2050500.0
2007-06-22 14:40:00,16.03,16.06,16.03,16.05,1307100.0,10.9982,11.0187,10.9982,11.0119,1307100.0
2007-06-22 14:50:00,16.05,16.07,16.02,16.04,1008600.0,11.0119,11.0256,10.9913,11.005,1008600.0
2007-06-22 15:00:00,16.04,16.05,16.02,16.02,918300.0,11.005,11.0119,10.9913,10.9913,918300.0
2007-06-22 15:10:00,16.02,16.04,16.02,16.03,1076700.0,10.9913,11.005,10.9913,10.9982,1076700.0
2007-06-22 15:20:00,16.03,16.04,16.02,16.02,1441800.0,10.9982,11.005,10.9913,10.9913,1441800.0
2007-06-22 15:30:00,16.02,16.03,16.0,16.01,1893300.0,10.9913,10.9982,10.9776,10.9844,1893300.0
2007-06-22 15:40:00,16.01,16.02,16.0,16.02,2811600.0,10.9844,10.9913,10.9776,10.9913,2811600.0
2007-06-22 15:50:00,16.02,16.02,16.0,16.01,2895900.0,10.9913,10.9913,10.9776,10.9844,2895900.0
2007-06-25 09:30:00,16.0,16.04,15.97,15.99,2453700.0,10.9776,11.005,10.957,10.9707,2453700.0
2007-06-25 09:40:00,15.99,16.02,15.97,15.99,1641300.0,10.9707,10.9913,10.957,10.9707,1641300.0
2007-06-25 09:50:00,15.99,16.0,15.93,15.95,2717400.0,10.9707,10.9776,10.9295,10.9433,2717400.0
2007-06-25 10:00:00,15.95,15.96,15.92,15.94,2323800.0,10.9433,10.9501,10.9227,10.9364,2323800.0
2007-06-25 10:10:00,15.94,16.0,15.93,15.96,2205600.0,10.9364,10.9776,10.9295,10.9501,2205600.0
2007-06-25 10:20:00,15.97,16.01,15.95,15.99,2061300.0,10.957,10.9844,10.9433,10.9707,2061300.0
2007-06-25 10:30:00,15.99,16.03,15.97,15.99,1238700.0,10.9707,10.9982,10.957,10.9707,1238700.0
2007-06-25 10:40:00,15.99,16.02,15.97,16.0,864300.0,10.9707,10.9913,10.957,10.9776,864300.0
2007-06-25 10:50:00,16.0,16.03,15.98,16.02,1587900.0,10.9776,10.9982,10.9639,10.9913,1587900.0
2007-06-25 11:00:00,16.02,16.03,15.98,16.02,1604100.0,10.9913,10.9982,10.9639,10.9913,1604100.0
2007-06-25 11:10:00,16.02,16.04,16.01,16.03,949800.0,10.9913,11.005,10.9844,10.9982,949800.0
2007-06-25 11:20:00,16.03,16.03,16.0,16.01,899700.0,10.9982,10.9982,10.9776,10.9844,899700.0
2007-06-25 11:30:00,16.01,16.01,15.99,16.0,848700.0,10.9844,10.9844,10.9707,10.9776,848700.0
2007-06-25 11:40:00,16.0,16.02,15.99,16.02,546300.0,10.9776,10.9913,10.9707,10.9913,546300.0
2007-06-25 11:50:00,16.01,16.01,15.99,16.01,854700.0,10.9844,10.9844,10.9707,10.9844,854700.0
2007-06-25 12:00:00,16.01,16.04,16.01,16.01,907500.0,10.9844,11.005,10.9844,10.9844,907500.0
2007-06-25 12:10:00,16.01,16.03,15.99,16.01,605700.0,10.9844,10.9982,10.9707,10.9844,605700.0
2007-06-25 12:20:00,16.01,16.01,16.0,16.0,475500.0,10.9844,10.9844,10.9776,10.9776,475500.0
2007-06-25 12:30:00,16.0,16.01,16.0,16.01,604200.0,10.9776,10.9844,10.9776,10.9844,604200.0
2007-06-25 12:40:00,16.01,16.01,15.99,16.0,413400.0,10.9844,10.9844,10.9707,10.9776,413400.0
2007-06-25 12:50:00,16.0,16.01,15.99,16.0,652500.0,10.9776,10.9844,10.9707,10.9776,652500.0
2007-06-25 13:00:00,15.99,16.0,15.99,16.0,577800.0,10.9707,10.9776,10.9707,10.9776,577800.0
2007-06-25 13:10:00,16.0,16.01,15.99,16.0,781500.0,10.9776,10.9844,10.9707,10.9776,781500.0
2007-06-25 13:20:00,16.0,16.01,15.99,15.99,672000.0,10.9776,10.9844,10.9707,10.9707,672000.0
2007-06-25 13:30:00,15.99,16.02,15.99,16.01,656100.0,10.9707,10.9913,10.9707,10.9844,656100.0
2007-06-25 13:40:00,16.02,16.02,16.0,16.01,450300.0,10.9913,10.9913,10.9776,10.9844,450300.0
2007-06-25 13:50:00,16.01,16.02,15.99,16.0,607500.0,10.9844,10.9913,10.9707,10.9776,607500.0
2007-06-25 14:00:00,16.0,16.02,16.0,16.0,786600.0,10.9776,10.9913,10.9776,10.9776,786600.0
2007-06-25 14:10:00,16.0,16.01,15.96,15.98,1741500.0,10.9776,10.9844,10.9501,10.9639,1741500.0
2007-06-25 14:20:00,15.98,15.99,15.98,15.98,769500.0,10.9639,10.9707,10.9639,10.9639,769500.0
2007-06-25 14:30:00,15.98,15.98,15.9,15.93,2938500.0,10.9639,10.9639,10.909,10.9295,2938500.0
2007-06-25 14:40:00,15.93,15.95,15.92,15.92,2238000.0,10.9295,10.9433,10.9227,10.9227,2238000.0
2007-06-25 14:50:00,15.93,15.95,15.91,15.93,1408500.0,10.9295,10.9433,10.9158,10.9295,1408500.0
2007-06-25 15:00:00,15.93,15.94,15.9,15.91,1711500.0,10.9295,10.9364,10.909,10.9158,1711500.0
2007-06-25 15:10:00,15.91,15.93,15.9,15.9,1912800.0,10.9158,10.9295,10.909,10.909,1912800.0
2007-06-25 15:20:00,15.9,15.93,15.9,15.92,2134500.0,10.909,10.9295,10.909,10.9227,2134500.0
2007-06-25 15:30:00,15.92,15.96,15.92,15.95,1496700.0,10.9227,10.9501,10.9227,10.9433,1496700.0
2007-06-25 15:40:00,15.95,15.99,15.9,15.92,2211600.0,10.9433,10.9707,10.909,10.9227,2211600.0
2007-06-25 15:50:00,15.92,15.96,15.92,15.96,2259600.0,10.9227,10.9501,10.9227,10.9501,2259600.0
2007-06-26 09:30:00,15.97,16.02,15.92,15.99,2161800.0,10.957,10.9913,10.9227,10.9707,2161800.0
2007-06-26 09:40:00,15.99,16.02,15.97,15.99,1960200.0,10.9707,10.9913,10.957,10.9707,1960200.0
2007-06-26 09:50:00,15.99,16.01,15.97,16.01,1084200.0,10.9707,10.9844,10.957,10.9844,1084200.0
2007-06-26 10:00:00,16.01,16.09,16.0,16.06,2302500.0,10.9844,11.0393,10.9776,11.0187,2302500.0
2007-06-26 10:10:00,16.06,16.07,16.02,16.02,1404300.0,11.0187,11.0256,10.9913,10.9913,1404300.0
2007-06-26 10:20:00,16.02,16.03,15.99,16.0,1536000.0,10.9913,10.9982,10.9707,10.9776,1536000.0
2007-06-26 10:30:00,16.0,16.07,16.0,16.06,1603800.0,10.9776,11.0256,10.9776,11.0187,1603800.0
2007-06-26 10:40:00,16.06,16.12,16.06,16.08,3114600.0,11.0187,11.0599,11.0187,11.0325,3114600.0
2007-06-26 10:50:00,16.08,16.16,16.07,16.11,2242800.0,11.0325,11.0874,11.0256,11.053,2242800.0
2007-06-26 11:00:00,16.12,16.13,16.01,16.09,1100400.0,11.0599,11.0668,10.9844,11.0393,1100400.0
2007-06-26 11:10:00,16.09,16.14,16.09,16.12,778500.0,11.0393,11.0736,11.0393,11.0599,778500.0
2007-06-26 11:20:00,16.12,16.12,16.01,16.1,956100.0,11.0599,11.0599,10.9844,11.0462,956100.0
2007-06-26 11:30:00,16.1,16.11,16.08,16.1,880800.0,11.0462,11.053,11.0325,11.0462,880800.0
2007-06-26 11:40:00,16.1,16.1,16.08,16.08,605400.0,11.0462,11.0462,11.0325,11.0325,605400.0
2007-06-26 11:50:00,16.08,16.1,16.07,16.09,774300.0,11.0325,11.0462,11.0256,11.0393,774300.0
2007-06-26 12:00:00,16.09,16.12,16.09,16.1,575700.0,11.0393,11.0599,11.0393,11.0462,575700.0
2007-06-26 12:10:00,16.1,16.11,16.07,16.09,460200.0,11.0462,11.053,11.0256,11.0393,460200.0
2007-06-26 12:20:00,16.09,16.1,16.08,16.09,802500.0,11.0393,11.0462,11.0325,11.0393,802500.0
2007-06-26 12:30:00,16.09,16.1,16.08,16.09,658500.0,11.0393,11.0462,11.0325,11.0393,658500.0
2007-06-26 12:40:00,16.09,16.12,16.08,16.11,783600.0,11.0393,11.0599,11.0325,11.053,783600.0
2007-06-26 12:50:00,16.11,16.11,16.09,16.1,550500.0,11.053,11.053,11.0393,11.0462,550500.0
2007-06-26 13:00:00,16.1,16.1,16.08,16.08,612600.0,11.0462,11.0462,11.0325,11.0325,612600.0
2007-06-26 13:10:00,16.08,16.11,16.07,16.07,882600.0,11.0325,11.053,11.0256,11.0256,882600.0
2007-06-26 13:20:00,16.07,16.08,16.06,16.06,486600.0,11.0256,11.0325,11.0187,11.0187,486600.0
2007-06-26 13:30:00,16.06,16.08,16.06,16.06,659100.0,11.0187,11.0325,11.0187,11.0187,659100.0
2007-06-26 13:40:00,16.06,16.08,16.04,16.05,918600.0,11.0187,11.0325,11.005,11.0119,918600.0
2007-06-26 13:50:00,16.05,16.06,16.03,16.05,689400.0,11.0119,11.0187,10.9982,11.0119,689400.0
2007-06-26 14:00:00,16.05,16.07,16.03,16.05,1042200.0,11.0119,11.0256,10.9982,11.0119,1042200.0
2007-06-26 14:10:00,16.05,16.06,16.03,16.04,839700.0,11.0119,11.0187,10.9982,11.005,839700.0
2007-06-26 14:20:00,16.04,16.04,16.01,16.02,1432500.0,11.005,11.005,10.9844,10.9913,1432500.0
2007-06-26 14:30:00,16.02,16.03,15.99,16.0,1582500.0,10.9913,10.9982,10.9707,10.9776,1582500.0
2007-06-26 14:40:00,15.99,16.03,15.99,16.03,1220100.0,10.9707,10.9982,10.9707,10.9982,1220100.0
2007-06-26 14:50:00,16.03,16.04,15.99,16.0,1293900.0,10.9982,11.005,10.9707,10.9776,1293900.0
2007-06-26 15:00:00,15.99,16.0,15.97,15.99,1745700.0,10.9707,10.9776,10.957,10.9707,1745700.0
2007-06-26 15:10:00,15.99,16.03,15.99,16.0,1126800.0,10.9707,10.9982,10.9707,10.9776,1126800.0
2007-06-26 15:20:00,16.0,16.0,15.97,15.98,1024500.0,10.9776,10.9776,10.957,10.9639,1024500.0
2007-06-26 15:30:00,15.98,16.02,15.97,16.02,1233600.0,10.9639,10.9913,10.957,10.9913,1233600.0
2007-06-26 15:40:00,16.02,16.02,16.0,16.0,1455600.0,10.9913,10.9913,10.9776,10.9776,1455600.0
2007-06-26 15:50:00,16.0,16.01,15.97,15.98,1591200.0,10.9776,10.9844,10.957,10.9639,1591200.0
2007-06-27 09:30:00,15.94,15.97,15.92,15.96,1764300.0,10.9364,10.957,10.9227,10.9501,1764300.0
2007-06-27 09:40:00,15.96,15.99,15.93,15.95,1828800.0,10.9501,10.9707,10.9295,10.9433,1828800.0
2007-06-27 09:50:00,15.95,16.0,15.94,15.95,1956600.0,10.9433,10.9776,10.9364,10.9433,1956600.0
2007-06-27 10:00:00,15.95,15.96,15.94,15.95,1043400.0,10.9433,10.9501,10.9364,10.9433,1043400.0
2007-06-27 10:10:00,15.95,15.96,15.93,15.95,1192800.0,10.9433,10.9501,10.9295,10.9433,1192800.0
2007-06-27 10:20:00,15.93,15.96,15.93,15.96,1067700.0,10.9295,10.9501,10.9295,10.9501,1067700.0
2007-06-27 10:30:00,15.96,15.99,15.93,15.97,2663400.0,10.9501,10.9707,10.9295,10.957,2663400.0
2007-06-27 10:40:00,15.97,15.98,15.96,15.98,1806300.0,10.957,10.9639,10.9501,10.9639,1806300.0
2007-06-27 10:50:00,15.98,16.0,15.98,16.0,1785900.0,10.9639,10.9776,10.9639,10.9776,1785900.0
2007-06-27 11:00:00,16.0,16.0,15.97,15.98,968700.0,10.9776,10.9776,10.957,10.9639,968700.0
2007-06-27 11:10:00,15.98,16.0,15.97,15.99,1433100.0,10.9639,10.9776,10.957,10.9707,1433100.0
2007-06-27 11:20:00,15.99,16.0,15.98,15.99,1059600.0,10.9707,10.9776,10.9639,10.9707,1059600.0
2007-06-27 11:30:00,15.99,16.01,15.99,16.01,905700.0,10.9707,10.9844,10.9707,10.9844,905700.0
2007-06-27 11:40:00,16.01,16.02,16.0,16.0,708900.0,10.9844,10.9913,10.9776,10.9776,708900.0
2007-06-27 11:50:00,16.0,16.02,16.0,16.01,1076100.0,10.9776,10.9913,10.9776,10.9844,1076100.0
2007-06-27 12:00:00,16.01,16.05,16.01,16.04,1365300.0,10.9844,11.0119,10.9844,11.005,1365300.0
2007-06-27 12:10:00,16.04,16.08,16.04,16.07,1392900.0,11.005,11.0325,11.005,11.0256,1392900.0
2007-06-27 12:20:00,16.07,16.09,16.07,16.08,918300.0,11.0256,11.0393,11.0256,11.0325,918300.0
2007-06-27 12:30:00,16.08,16.09,16.07,16.09,930000.0,11.0325,11.0393,11.0256,11.0393,930000.0
2007-06-27 12:40:00,16.09,16.12,16.08,16.08,3217800.0,11.0393,11.0599,11.0325,11.0325,3217800.0
2007-06-27 12:50:00,16.08,16.09,16.07,16.07,673500.0,11.0325,11.0393,11.0256,11.0256,673500.0
2007-06-27 13:00:00,16.07,16.08,16.05,16.05,914100.0,11.0256,11.0325,11.0119,11.0119,914100.0
2007-06-27 13:10:00,16.05,16.06,16.03,16.04,1031700.0,11.0119,11.0187,10.9982,11.005,1031700.0
2007-06-27 13:20:00,16.04,16.09,16.03,16.04,942300.0,11.005,11.0393,10.9982,11.005,942300.0
2007-06-27 13:30:00,16.04,16.05,16.03,16.04,1105800.0,11.005,11.0119,10.9982,11.005,1105800.0
2007-06-27 13:40:00,16.03,16.07,16.03,16.06,588900.0,10.9982,11.0256,10.9982,11.0187,588900.0
2007-06-27 13:50:00,16.06,16.08,16.06,16.07,858900.0,11.0187,11.0325,11.0187,11.0256,858900.0
2007-06-27 14:00:00,16.08,16.09,16.06,16.06,810000.0,11.0325,11.0393,11.0187,11.0187,810000.0
2007-06-27 14:10:00,16.06,16.11,16.06,16.1,1378200.0,11.0187,11.053,11.0187,11.0462,1378200.0
2007-06-27 14:20:00,16.1,16.12,16.09,16.1,1506900.0,11.0462,11.0599,11.0393,11.0462,1506900.0
2007-06-27 14:30:00,16.1,16.1,16.08,16.1,825600.0,11.0462,11.0462,11.0325,11.0462,825600.0
2007-06-27 14:40:00,16.1,16.1,16.08,16.09,811800.0,11.0462,11.0462,11.0325,11.0393,811800.0
2007-06-27 14:50:00,16.1,16.1,16.08,16.08,555600.0,11.0462,11.0462,11.0325,11.0325,555600.0
2007-06-27 15:00:00,16.08,16.1,16.07,16.08,1166100.0,11.0325,11.0462,11.0256,11.0325,1166100.0
2007-06-27 15:10:00,16.08,16.11,16.08,16.09,986700.0,11.0325,11.053,11.0325,11.0393,986700.0
2007-06-27 15:20:00,16.09,16.12,16.08,16.11,1087800.0,11.0393,11.0599,11.0325,11.053,1087800.0
2007-06-27 15:30:00,16.11,16.15,16.08,16.14,2753400.0,11.053,11.0805,11.0325,11.0736,2753400.0
2007-06-27 15:40:00,16.14,16.16,16.13,16.16,1899600.0,11.0736,11.0874,11.0668,11.0874,1899600.0
2007-06-27 15:50:00,16.16,16.16,16.13,16.16,2138100.0,11.0874,11.0874,11.0668,11.0874,2138100.0
2007-06-28 09:30:00,16.11,16.17,16.07,16.1,1798200.0,11.053,11.0942,11.0256,11.0462,1798200.0
2007-06-28 09:40:00,16.1,16.15,16.1,16.12,1331400.0,11.0462,11.0805,11.0462,11.0599,1331400.0
2007-06-28 09:50:00,16.12,16.15,16.12,16.13,1268400.0,11.0599,11.0805,11.0599,11.0668,1268400.0
2007-06-28 10:00:00,16.13,16.13,16.09,16.1,1872300.0,11.0668,11.0668,11.0393,11.0462,1872300.0
2007-06-28 10:10:00,16.1,16.12,16.09,16.1,1084800.0,11.0462,11.0599,11.0393,11.0462,1084800.0
2007-06-28 10:20:00,16.1,16.12,16.09,16.09,1175100.0,11.0462,11.0599,11.0393,11.0393,1175100.0
2007-06-28 10:30:00,16.09,16.1,16.08,16.09,723900.0,11.0393,11.0462,11.0325,11.0393,723900.0
2007-06-28 10:40:00,16.09,16.13,16.09,16.1,1174500.0,11.0393,11.0668,11.0393,11.0462,1174500.0
2007-06-28 10:50:00,16.1,16.1,16.08,16.09,682200.0,11.0462,11.0462,11.0325,11.0393,682200.0
2007-06-28 11:00:00,16.09,16.09,16.06,16.07,906000.0,11.0393,11.0393,11.0187,11.0256,906000.0
2007-06-28 11:10:00,16.07,16.1,16.07,16.09,504000.0,11.0256,11.0462,11.0256,11.0393,504000.0
2007-06-28 11:20:00,16.09,16.09,16.07,16.07,417900.0,11.0393,11.0393,11.0256,11.0256,417900.0
2007-06-28 11:30:00,16.07,16.1,16.07,16.09,558600.0,11.0256,11.0462,11.0256,11.0393,558600.0
2007-06-28 11:40:00,16.09,16.09,16.07,16.08,481500.0,11.0393,11.0393,11.0256,11.0325,481500.0
2007-06-28 11:50:00,16.08,16.11,16.08,16.1,905100.0,11.0325,11.053,11.0325,11.0462,905100.0
2007-06-28 12:00:00,16.1,16.11,16.08,16.1,1131600.0,11.0462,11.053,11.0325,11.0462,1131600.0
2007-06-28 12:10:00,16.1,16.12,16.1,16.1,427500.0,11.0462,11.0599,11.0462,11.0462,427500.0
2007-06-28 12:20:00,16.1,16.11,16.1,16.1,276000.0,11.0462,11.053,11.0462,11.0462,276000.0
2007-06-28 12:30:00,16.1,16.1,16.08,16.1,501300.0,11.0462,11.0462,11.0325,11.0462,501300.0
2007-06-28 12:40:00,16.1,16.11,16.09,16.09,820800.0,11.0462,11.053,11.0393,11.0393,820800.0
2007-06-28 12:50:00,16.09,16.09,16.08,16.09,490500.0,11.0393,11.0393,11.0325,11.0393,490500.0
2007-06-28 13:00:00,16.09,16.09,16.08,16.08,222300.0,11.0393,11.0393,11.0325,11.0325,222300.0
2007-06-28 13:10:00,16.08,16.09,16.07,16.08,475800.0,11.0325,11.0393,11.0256,11.0325,475800.0
2007-06-28 13:20:00,16.08,16.09,16.07,16.09,306000.0,11.0325,11.0393,11.0256,11.0393,306000.0
2007-06-28 13:30:00,16.09,16.09,16.08,16.08,350700.0,11.0393,11.0393,11.0325,11.0325,350700.0
2007-06-28 13:40:00,16.08,16.1,16.08,16.09,431100.0,11.0325,11.0462,11.0325,11.0393,431100.0
2007-06-28 13:50:00,16.09,16.11,16.09,16.09,446100.0,11.0393,11.053,11.0393,11.0393,446100.0
2007-06-28 14:00:00,16.09,16.09,16.08,16.09,357600.0,11.0393,11.0393,11.0325,11.0393,357600.0
2007-06-28 14:10:00,16.09,16.13,16.06,16.12,1498500.0,11.0393,11.0668,11.0187,11.0599,1498500.0
2007-06-28 14:20:00,16.11,16.13,16.11,16.12,1207500.0,11.053,11.0668,11.053,11.0599,1207500.0
2007-06-28 14:30:00,16.12,16.12,16.08,16.1,1367700.0,11.0599,11.0599,11.0325,11.0462,1367700.0
2007-06-28 14:40:00,16.1,16.14,16.1,16.11,1651800.0,11.0462,11.0736,11.0462,11.053,1651800.0
2007-06-28 14:50:00,16.1,16.12,16.08,16.09,991500.0,11.0462,11.0599,11.0325,11.0393,991500.0
2007-06-28 15:00:00,16.1,16.1,16.06,16.09,1198500.0,11.0462,11.0462,11.0187,11.0393,1198500.0
2007-06-28 15:10:00,16.09,16.11,16.08,16.09,701400.0,11.0393,11.053,11.0325,11.0393,701400.0
2007-06-28 15:20:00,16.09,16.14,16.09,16.13,1741500.0,11.0393,11.0736,11.0393,11.0668,1741500.0
2007-06-28 15:30:00,16.14,16.15,16.11,16.12,1694100.0,11.0736,11.0805,11.053,11.0599,1694100.0
2007-06-28 15:40:00,16.12,16.12,16.07,16.07,1710600.0,11.0599,11.0599,11.0256,11.0256,1710600.0
2007-06-28 15:50:00,16.07,16.11,16.07,16.07,1901700.0,11.0256,11.053,11.0256,11.0256,1901700.0
2007-06-29 09:30:00,16.17,16.22,16.08,16.09,980700.0,11.0942,11.1285,11.0325,11.0393,980700.0
2007-06-29 09:40:00,16.09,16.12,16.09,16.12,928500.0,11.0393,11.0599,11.0393,11.0599,928500.0
2007-06-29 09:50:00,16.11,16.13,16.1,16.12,906600.0,11.053,11.0668,11.0462,11.0599,906600.0
2007-06-29 10:00:00,16.11,16.17,16.11,16.15,1469100.0,11.053,11.0942,11.053,11.0805,1469100.0
2007-06-29 10:10:00,16.15,16.16,16.11,16.11,744000.0,11.0805,11.0874,11.053,11.053,744000.0
2007-06-29 10:20:00,16.12,16.13,16.11,16.12,534600.0,11.0599,11.0668,11.053,11.0599,534600.0
2007-06-29 10:30:00,16.12,16.13,16.11,16.13,409200.0,11.0599,11.0668,11.053,11.0668,409200.0
2007-06-29 10:40:00,16.13,16.14,16.11,16.13,440700.0,11.0668,11.0736,11.053,11.0668,440700.0
2007-06-29 10:50:00,16.13,16.13,16.11,16.12,367200.0,11.0668,11.0668,11.053,11.0599,367200.0
2007-06-29 11:00:00,16.12,16.12,16.08,16.09,803400.0,11.0599,11.0599,11.0325,11.0393,803400.0
2007-06-29 11:10:00,16.09,16.11,16.07,16.08,845400.0,11.0393,11.053,11.0256,11.0325,845400.0
2007-06-29 11:20:00,16.08,16.1,16.08,16.1,670500.0,11.0325,11.0462,11.0325,11.0462,670500.0
2007-06-29 11:30:00,16.1,16.11,16.08,16.09,1017000.0,11.0462,11.053,11.0325,11.0393,1017000.0
2007-06-29 11:40:00,16.1,16.1,16.08,16.08,775800.0,11.0462,11.0462,11.0325,11.0325,775800.0
2007-06-29 11:50:00,16.08,16.09,16.06,16.07,1251900.0,11.0325,11.0393,11.0187,11.0256,1251900.0
2007-06-29 12:00:00,16.07,16.08,16.06,16.06,817200.0,11.0256,11.0325,11.0187,11.0187,817200.0
2007-06-29 12:10:00,16.06,16.07,16.03,16.04,1146300.0,11.0187,11.0256,10.9982,11.005,1146300.0
2007-06-29 12:20:00,16.04,16.06,16.03,16.05,632700.0,11.005,11.0187,10.9982,11.0119,632700.0
2007-06-29 12:30:00,16.05,16.07,16.03,16.05,1086000.0,11.0119,11.0256,10.9982,11.0119,1086000.0
2007-06-29 12:40:00,16.05,16.06,16.05,16.06,505200.0,11.0119,11.0187,11.0119,11.0187,505200.0
2007-06-29 12:50:00,16.06,16.1,16.06,16.07,746100.0,11.0187,11.0462,11.0187,11.0256,746100.0
2007-06-29 13:00:00,16.07,16.08,16.05,16.06,725700.0,11.0256,11.0325,11.0119,11.0187,725700.0
2007-06-29 13:10:00,16.05,16.07,16.04,16.06,822000.0,11.0119,11.0256,11.005,11.0187,822000.0
2007-06-29 13:20:00,16.06,16.06,16.05,16.05,559800.0,11.0187,11.0187,11.0119,11.0119,559800.0
2007-06-29 13:30:00,16.05,16.06,16.04,16.05,561300.0,11.0119,11.0187,11.005,11.0119,561300.0
2007-06-29 13:40:00,16.04,16.06,16.03,16.06,850200.0,11.005,11.0187,10.9982,11.0187,850200.0
2007-06-29 13:50:00,16.06,16.06,16.05,16.05,435300.0,11.0187,11.0187,11.0119,11.0119,435300.0
2007-06-29 14:00:00,16.05,16.05,16.01,16.02,946800.0,11.0119,11.0119,10.9844,10.9913,946800.0
2007-06-29 14:10:00,16.02,16.05,16.01,16.04,810900.0,10.9913,11.0119,10.9844,11.005,810900.0
2007-06-29 14:20:00,16.04,16.05,16.03,16.05,1196400.0,11.005,11.0119,10.9982,11.0119,1196400.0
2007-06-29 14:30:00,16.05,16.07,16.03,16.07,976200.0,11.0119,11.0256,10.9982,11.0256,976200.0
2007-06-29 14:40:00,16.07,16.09,16.06,16.09,1219200.0,11.0256,11.0393,11.0187,11.0393,1219200.0
2007-06-29 14:50:00,16.09,16.09,16.07,16.08,628800.0,11.0393,11.0393,11.0256,11.0325,628800.0
2007-06-29 15:00:00,16.08,16.08,16.02,16.04,1620900.0,11.0325,11.0325,10.9913,11.005,1620900.0
2007-06-29 15:10:00,16.04,16.04,15.99,16.0,2058600.0,11.005,11.005,10.9707,10.9776,2058600.0
2007-06-29 15:20:00,15.99,16.01,15.96,15.98,1659600.0,10.9707,10.9844,10.9501,10.9639,1659600.0
2007-06-29 15:30:00,15.98,16.02,15.96,16.01,1379400.0,10.9639,10.9913,10.9501,10.9844,1379400.0
2007-06-29 15:40:00,16.02,16.05,16.02,16.03,1883100.0,10.9913,11.0119,10.9913,10.9982,1883100.0
2007-06-29 15:50:00,16.03,16.05,16.01,16.03,2042100.0,10.9982,11.0119,10.9844,10.9982,2042100.0
2007-07-03 09:30:00,16.11,16.15,16.11,16.12,854700.0,11.053,11.0805,11.053,11.0599,854700.0
2007-07-03 09:40:00,16.12,16.14,16.12,16.12,963000.0,11.0599,11.0736,11.0599,11.0599,963000.0
2007-07-03 09:50:00,16.12,16.16,16.12,16.12,895500.0,11.0599,11.0874,11.0599,11.0599,895500.0
2007-07-03 10:00:00,16.12,16.14,16.12,16.14,791400.0,11.0599,11.0736,11.0599,11.0736,791400.0
2007-07-03 10:10:00,16.14,16.15,16.12,16.13,780300.0,11.0736,11.0805,11.0599,11.0668,780300.0
2007-07-03 10:20:00,16.13,16.15,16.12,16.14,504900.0,11.0668,11.0805,11.0599,11.0736,504900.0
2007-07-03 10:30:00,16.14,16.14,16.11,16.12,1029300.0,11.0736,11.0736,11.053,11.0599,1029300.0
2007-07-03 10:40:00,16.11,16.12,16.11,16.12,713100.0,11.053,11.0599,11.053,11.0599,713100.0
2007-07-03 10:50:00,16.12,16.12,16.07,16.09,1273800.0,11.0599,11.0599,11.0256,11.0393,1273800.0
2007-07-03 11:00:00,16.09,16.09,16.06,16.07,871500.0,11.0393,11.0393,11.0187,11.0256,871500.0
2007-07-03 11:10:00,16.07,16.08,16.05,16.05,896700.0,11.0256,11.0325,11.0119,11.0119,896700.0
2007-07-03 11:20:00,16.05,16.07,16.04,16.05,869700.0,11.0119,11.0256,11.005,11.0119,869700.0
2007-07-03 11:30:00,16.05,16.08,16.05,16.07,716700.0,11.0119,11.0325,11.0119,11.0256,716700.0
2007-07-03 11:40:00,16.07,16.08,16.06,16.07,474900.0,11.0256,11.0325,11.0187,11.0256,474900.0
2007-07-03 11:50:00,16.07,16.08,16.06,16.08,550500.0,11.0256,11.0325,11.0187,11.0325,550500.0
2007-07-03 12:00:00,16.08,16.08,16.07,16.08,552900.0,11.0325,11.0325,11.0256,11.0325,552900.0
2007-07-03 12:10:00,16.08,16.1,16.08,16.1,434100.0,11.0325,11.0462,11.0325,11.0462,434100.0
2007-07-03 12:20:00,16.1,16.11,16.1,16.1,727500.0,11.0462,11.053,11.0462,11.0462,727500.0
2007-07-03 12:30:00,16.1,16.14,16.1,16.14,716700.0,11.0462,11.0736,11.0462,11.0736,716700.0
2007-07-03 12:40:00,16.14,16.15,16.14,16.14,1285800.0,11.0736,11.0805,11.0736,11.0736,1285800.0
2007-07-03 12:50:00,16.14,16.15,16.13,16.15,1335600.0,11.0736,11.0805,11.0668,11.0805,1335600.0
2007-07-05 09:30:00,16.12,16.13,16.08,16.11,1522200.0,11.0599,11.0668,11.0325,11.053,1522200.0
2007-07-05 09:40:00,16.1,16.15,16.09,16.1,1435500.0,11.0462,11.0805,11.0393,11.0462,1435500.0
2007-07-05 09:50:00,16.1,16.12,16.09,16.09,940500.0,11.0462,11.0599,11.0393,11.0393,940500.0
2007-07-05 10:00:00,16.09,16.11,16.07,16.07,1136700.0,11.0393,11.053,11.0256,11.0256,1136700.0
2007-07-05 10:10:00,16.07,16.08,16.06,16.07,1100700.0,11.0256,11.0325,11.0187,11.0256,1100700.0
2007-07-05 10:20:00,16.07,16.07,16.05,16.06,680700.0,11.0256,11.0256,11.0119,11.0187,680700.0
2007-07-05 10:30:00,16.06,16.1,16.06,16.1,1056900.0,11.0187,11.0462,11.0187,11.0462,1056900.0
2007-07-05 10:40:00,16.1,16.11,16.08,16.1,685200.0,11.0462,11.053,11.0325,11.0462,685200.0
2007-07-05 10:50:00,16.1,16.12,16.08,16.11,776700.0,11.0462,11.0599,11.0325,11.053,776700.0
2007-07-05 11:00:00,16.11,16.12,16.08,16.08,727200.0,11.053,11.0599,11.0325,11.0325,727200.0
2007-07-05 11:10:00,16.08,16.09,16.08,16.08,613200.0,11.0325,11.0393,11.0325,11.0325,613200.0
2007-07-05 11:20:00,16.08,16.09,16.07,16.07,428100.0,11.0325,11.0393,11.0256,11.0256,428100.0
2007-07-05 11:30:00,16.07,16.07,16.06,16.07,427500.0,11.0256,11.0256,11.0187,11.0256,427500.0
2007-07-05 11:40:00,16.07,16.08,16.07,16.07,624000.0,11.0256,11.0325,11.0256,11.0256,624000.0
2007-07-05 11:50:00,16.07,16.07,16.05,16.07,615300.0,11.0256,11.0256,11.0119,11.0256,615300.0
2007-07-05 12:00:00,16.07,16.08,16.07,16.07,811500.0,11.0256,11.0325,11.0256,11.0256,811500.0
2007-07-05 12:10:00,16.07,16.08,16.06,16.07,421800.0,11.0256,11.0325,11.0187,11.0256,421800.0
2007-07-05 12:20:00,16.07,16.07,16.05,16.06,440700.0,11.0256,11.0256,11.0119,11.0187,440700.0
2007-07-05 12:30:00,16.06,16.06,16.05,16.05,887400.0,11.0187,11.0187,11.0119,11.0119,887400.0
2007-07-05 12:40:00,16.05,16.06,16.05,16.05,330600.0,11.0119,11.0187,11.0119,11.0119,330600.0
2007-07-05 12:50:00,16.05,16.06,16.05,16.06,371100.0,11.0119,11.0187,11.0119,11.0187,371100.0
2007-07-05 13:00:00,16.06,16.07,16.05,16.07,465900.0,11.0187,11.0256,11.0119,11.0256,465900.0
2007-07-05 13:10:00,16.07,16.1,16.06,16.07,277500.0,11.0256,11.0462,11.0187,11.0256,277500.0
2007-07-05 13:20:00,16.07,16.11,16.07,16.09,1066800.0,11.0256,11.053,11.0256,11.0393,1066800.0
2007-07-05 13:30:00,16.09,16.1,16.08,16.08,338700.0,11.0393,11.0462,11.0325,11.0325,338700.0
2007-07-05 13:40:00,16.08,16.09,16.07,16.08,358800.0,11.0325,11.0393,11.0256,11.0325,358800.0
2007-07-05 13:50:00,16.08,16.08,16.07,16.08,478800.0,11.0325,11.0325,11.0256,11.0325,478800.0
2007-07-05 14:00:00,16.07,16.08,16.07,16.07,235500.0,11.0256,11.0325,11.0256,11.0256,235500.0
2007-07-05 14:10:00,16.07,16.09,16.07,16.08,585300.0,11.0256,11.0393,11.0256,11.0325,585300.0
2007-07-05 14:20:00,16.08,16.08,16.06,16.07,529800.0,11.0325,11.0325,11.0187,11.0256,529800.0
2007-07-05 14:30:00,16.07,16.09,16.07,16.08,820200.0,11.0256,11.0393,11.0256,11.0325,820200.0
2007-07-05 14:40:00,16.07,16.08,16.06,16.08,497100.0,11.0256,11.0325,11.0187,11.0325,497100.0
2007-07-05 14:50:00,16.08,16.08,16.06,16.06,375900.0,11.0325,11.0325,11.0187,11.0187,375900.0
2007-07-05 15:00:00,16.06,16.07,16.05,16.06,630600.0,11.0187,11.0256,11.0119,11.0187,630600.0
2007-07-05 15:10:00,16.06,16.06,16.03,16.03,834300.0,11.0187,11.0187,10.9982,10.9982,834300.0
2007-07-05 15:20:00,16.03,16.04,16.03,16.04,1135200.0,10.9982,11.005,10.9982,11.005,1135200.0
2007-07-05 15:30:00,16.04,16.06,16.04,16.05,1101300.0,11.005,11.0187,11.005,11.0119,1101300.0
2007-07-05 15:40:00,16.05,16.05,16.03,16.05,1504200.0,11.0119,11.0119,10.9982,11.0119,1504200.0
2007-07-05 15:50:00,16.05,16.06,16.03,16.04,1877700.0,11.0119,11.0187,10.9982,11.005,1877700.0
2007-07-06 09:30:00,16.03,16.04,16.0,16.0,1033800.0,10.9982,11.005,10.9776,10.9776,1033800.0
2007-07-06 09:40:00,16.0,16.03,16.0,16.03,1494600.0,10.9776,10.9982,10.9776,10.9982,1494600.0
2007-07-06 09:50:00,16.03,16.05,16.03,16.04,1033200.0,10.9982,11.0119,10.9982,11.005,1033200.0
2007-07-06 10:00:00,16.04,16.06,16.02,16.05,1151100.0,11.005,11.0187,10.9913,11.0119,1151100.0
2007-07-06 10:10:00,16.05,16.05,16.03,16.04,946200.0,11.0119,11.0119,10.9982,11.005,946200.0
2007-07-06 10:20:00,16.04,16.04,16.02,16.04,878400.0,11.005,11.005,10.9913,11.005,878400.0
2007-07-06 10:30:00,16.04,16.08,16.03,16.07,1428900.0,11.005,11.0325,10.9982,11.0256,1428900.0
2007-07-06 10:40:00,16.07,16.11,16.07,16.1,1426200.0,11.0256,11.053,11.0256,11.0462,1426200.0
2007-07-06 10:50:00,16.1,16.13,16.1,16.1,1518900.0,11.0462,11.0668,11.0462,11.0462,1518900.0
2007-07-06 11:00:00,16.11,16.15,16.1,16.15,1660800.0,11.053,11.0805,11.0462,11.0805,1660800.0
2007-07-06 11:10:00,16.14,16.16,16.14,16.15,1300800.0,11.0736,11.0874,11.0736,11.0805,1300800.0
2007-07-06 11:20:00,16.15,16.16,16.12,16.12,1477200.0,11.0805,11.0874,11.0599,11.0599,1477200.0
2007-07-06 11:30:00,16.13,16.16,16.12,16.15,748500.0,11.0668,11.0874,11.0599,11.0805,748500.0
2007-07-06 11:40:00,16.15,16.16,16.14,16.15,782100.0,11.0805,11.0874,11.0736,11.0805,782100.0
2007-07-06 11:50:00,16.15,16.15,16.12,16.13,651600.0,11.0805,11.0805,11.0599,11.0668,651600.0
2007-07-06 12:00:00,16.13,16.14,16.12,16.12,589500.0,11.0668,11.0736,11.0599,11.0599,589500.0
2007-07-06 12:10:00,16.12,16.12,16.05,16.07,1215300.0,11.0599,11.0599,11.0119,11.0256,1215300.0
2007-07-06 12:20:00,16.07,16.08,16.06,16.07,693600.0,11.0256,11.0325,11.0187,11.0256,693600.0
2007-07-06 12:30:00,16.07,16.1,16.06,16.09,543600.0,11.0256,11.0462,11.0187,11.0393,543600.0
2007-07-06 12:40:00,16.09,16.1,16.08,16.09,336600.0,11.0393,11.0462,11.0325,11.0393,336600.0
2007-07-06 12:50:00,16.09,16.12,16.09,16.12,457800.0,11.0393,11.0599,11.0393,11.0599,457800.0
2007-07-06 13:00:00,16.12,16.13,16.1,16.1,649800.0,11.0599,11.0668,11.0462,11.0462,649800.0
2007-07-06 13:10:00,16.1,16.13,16.1,16.1,309300.0,11.0462,11.0668,11.0462,11.0462,309300.0
2007-07-06 13:20:00,16.1,16.13,16.1,16.11,411000.0,11.0462,11.0668,11.0462,11.053,411000.0
2007-07-06 13:30:00,16.11,16.12,16.1,16.11,332700.0,11.053,11.0599,11.0462,11.053,332700.0
2007-07-06 13:40:00,16.11,16.11,16.09,16.09,535200.0,11.053,11.053,11.0393,11.0393,535200.0
2007-07-06 13:50:00,16.09,16.1,16.09,16.09,360000.0,11.0393,11.0462,11.0393,11.0393,360000.0
2007-07-06 14:00:00,16.09,16.12,16.09,16.12,612900.0,11.0393,11.0599,11.0393,11.0599,612900.0
2007-07-06 14:10:00,16.12,16.13,16.1,16.11,1009200.0,11.0599,11.0668,11.0462,11.053,1009200.0
2007-07-06 14:20:00,16.11,16.12,16.11,16.11,474600.0,11.053,11.0599,11.053,11.053,474600.0
2007-07-06 14:30:00,16.12,16.16,16.11,16.15,608400.0,11.0599,11.0874,11.053,11.0805,608400.0
2007-07-06 14:40:00,16.15,16.16,16.13,16.14,654300.0,11.0805,11.0874,11.0668,11.0736,654300.0
2007-07-06 14:50:00,16.14,16.15,16.13,16.15,470700.0,11.0736,11.0805,11.0668,11.0805,470700.0
2007-07-06 15:00:00,16.15,16.16,16.14,16.14,462000.0,11.0805,11.0874,11.0736,11.0736,462000.0
2007-07-06 15:10:00,16.15,16.15,16.14,16.14,559500.0,11.0805,11.0805,11.0736,11.0736,559500.0
2007-07-06 15:20:00,16.14,16.15,16.14,16.15,781500.0,11.0736,11.0805,11.0736,11.0805,781500.0
2007-07-06 15:30:00,16.15,16.15,16.14,16.14,615600.0,11.0805,11.0805,11.0736,11.0736,615600.0
2007-07-06 15:40:00,16.14,16.15,16.14,16.14,1426200.0,11.0736,11.0805,11.0736,11.0736,1426200.0
2007-07-06 15:50:00,16.14,16.14,16.12,16.13,1672500.0,11.0736,11.0736,11.0599,11.0668,1672500.0
2007-07-09 09:30:00,16.14,16.19,16.1,16.14,1560600.0,11.0736,11.1079,11.0462,11.0736,1560600.0
2007-07-09 09:40:00,16.14,16.15,16.09,16.1,1463700.0,11.0736,11.0805,11.0393,11.0462,1463700.0
2007-07-09 09:50:00,16.1,16.11,16.09,16.09,872100.0,11.0462,11.053,11.0393,11.0393,872100.0
2007-07-09 10:00:00,16.09,16.15,16.09,16.14,930900.0,11.0393,11.0805,11.0393,11.0736,930900.0
2007-07-09 10:10:00,16.14,16.15,16.12,16.15,1029900.0,11.0736,11.0805,11.0599,11.0805,1029900.0
2007-07-09 10:20:00,16.15,16.17,16.15,16.16,713400.0,11.0805,11.0942,11.0805,11.0874,713400.0
2007-07-09 10:30:00,16.16,16.2,16.16,16.17,1198200.0,11.0874,11.1148,11.0874,11.0942,1198200.0
2007-07-09 10:40:00,16.17,16.17,16.14,16.14,758100.0,11.0942,11.0942,11.0736,11.0736,758100.0
2007-07-09 10:50:00,16.14,16.15,16.1,16.12,909300.0,11.0736,11.0805,11.0462,11.0599,909300.0
2007-07-09 11:00:00,16.11,16.14,16.11,16.14,407700.0,11.053,11.0736,11.053,11.0736,407700.0
2007-07-09 11:10:00,16.14,16.14,16.11,16.12,932100.0,11.0736,11.0736,11.053,11.0599,932100.0
2007-07-09 11:20:00,16.12,16.13,16.12,16.13,556200.0,11.0599,11.0668,11.0599,11.0668,556200.0
2007-07-09 11:30:00,16.13,16.14,16.12,16.13,364500.0,11.0668,11.0736,11.0599,11.0668,364500.0
2007-07-09 11:40:00,16.13,16.14,16.12,16.13,450000.0,11.0668,11.0736,11.0599,11.0668,450000.0
2007-07-09 11:50:00,16.12,16.13,16.12,16.13,274500.0,11.0599,11.0668,11.0599,11.0668,274500.0
2007-07-09 12:00:00,16.13,16.13,16.12,16.12,335400.0,11.0668,11.0668,11.0599,11.0599,335400.0
2007-07-09 12:10:00,16.12,16.15,16.12,16.14,636600.0,11.0599,11.0805,11.0599,11.0736,636600.0
2007-07-09 12:20:00,16.14,16.17,16.14,16.17,440400.0,11.0736,11.0942,11.0736,11.0942,440400.0
2007-07-09 12:30:00,16.16,16.21,16.16,16.2,1088100.0,11.0874,11.1217,11.0874,11.1148,1088100.0
2007-07-09 12:40:00,16.2,16.22,16.2,16.2,507000.0,11.1148,11.1285,11.1148,11.1148,507000.0
2007-07-09 12:50:00,16.21,16.23,16.2,16.23,827700.0,11.1217,11.1354,11.1148,11.1354,827700.0
2007-07-09 13:00:00,16.23,16.23,16.21,16.22,747900.0,11.1354,11.1354,11.1217,11.1285,747900.0
2007-07-09 13:10:00,16.22,16.25,16.22,16.25,661800.0,11.1285,11.1491,11.1285,11.1491,661800.0
2007-07-09 13:20:00,16.25,16.26,16.24,16.26,593400.0,11.1491,11.156,11.1422,11.156,593400.0
2007-07-09 13:30:00,16.26,16.26,16.25,16.26,667200.0,11.156,11.156,11.1491,11.156,667200.0
2007-07-09 13:40:00,16.26,16.26,16.25,16.26,603000.0,11.156,11.156,11.1491,11.156,603000.0
2007-07-09 13:50:00,16.26,16.28,16.25,16.25,691800.0,11.156,11.1697,11.1491,11.1491,691800.0
2007-07-09 14:00:00,16.25,16.26,16.24,16.25,674100.0,11.1491,11.156,11.1422,11.1491,674100.0
2007-07-09 14:10:00,16.25,16.25,16.21,16.21,960000.0,11.1491,11.1491,11.1217,11.1217,960000.0
2007-07-09 14:20:00,16.21,16.21,16.2,16.2,837000.0,11.1217,11.1217,11.1148,11.1148,837000.0
2007-07-09 14:30:00,16.2,16.2,16.19,16.19,561900.0,11.1148,11.1148,11.1079,11.1079,561900.0
2007-07-09 14:40:00,16.19,16.21,16.19,16.21,547200.0,11.1079,11.1217,11.1079,11.1217,547200.0
2007-07-09 14:50:00,16.21,16.21,16.2,16.21,496500.0,11.1217,11.1217,11.1148,11.1217,496500.0
2007-07-09 15:00:00,16.21,16.22,16.21,16.21,711600.0,11.1217,11.1285,11.1217,11.1217,711600.0
2007-07-09 15:10:00,16.21,16.22,16.21,16.22,597600.0,11.1217,11.1285,11.1217,11.1285,597600.0
2007-07-09 15:20:00,16.21,16.22,16.19,16.2,814500.0,11.1217,11.1285,11.1079,11.1148,814500.0
2007-07-09 15:30:00,16.2,16.2,16.19,16.19,714900.0,11.1148,11.1148,11.1079,11.1079,714900.0
2007-07-09 15:40:00,16.19,16.19,16.17,16.17,895200.0,11.1079,11.1079,11.0942,11.0942,895200.0
2007-07-09 15:50:00,16.17,16.19,16.17,16.17,1412400.0,11.0942,11.1079,11.0942,11.0942,1412400.0
2007-07-10 09:30:00,16.13,16.13,16.02,16.03,2053200.0,11.0668,11.0668,10.9913,10.9982,2053200.0
2007-07-10 09:40:00,16.04,16.07,15.95,15.95,2387100.0,11.005,11.0256,10.9433,10.9433,2387100.0
2007-07-10 09:50:00,15.95,15.96,15.91,15.93,3106800.0,10.9433,10.9501,10.9158,10.9295,3106800.0
2007-07-10 10:00:00,15.93,15.94,15.9,15.94,1652100.0,10.9295,10.9364,10.909,10.9364,1652100.0
2007-07-10 10:10:00,15.94,15.96,15.93,15.94,1040400.0,10.9364,10.9501,10.9295,10.9364,1040400.0
2007-07-10 10:20:00,15.93,15.96,15.92,15.93,1547700.0,10.9295,10.9501,10.9227,10.9295,1547700.0
2007-07-10 10:30:00,15.93,15.94,15.91,15.92,904800.0,10.9295,10.9364,10.9158,10.9227,904800.0
2007-07-10 10:40:00,15.92,15.93,15.87,15.88,1673400.0,10.9227,10.9295,10.8884,10.8952,1673400.0
2007-07-10 10:50:00,15.88,15.92,15.88,15.91,1105200.0,10.8952,10.9227,10.8952,10.9158,1105200.0
2007-07-10 11:00:00,15.91,15.95,15.91,15.94,698700.0,10.9158,10.9433,10.9158,10.9364,698700.0
2007-07-10 11:10:00,15.94,15.99,15.94,15.97,1330800.0,10.9364,10.9707,10.9364,10.957,1330800.0
2007-07-10 11:20:00,15.96,15.98,15.95,15.95,696900.0,10.9501,10.9639,10.9433,10.9433,696900.0
2007-07-10 11:30:00,15.95,15.98,15.91,15.93,1190100.0,10.9433,10.9639,10.9158,10.9295,1190100.0
2007-07-10 11:40:00,15.93,15.93,15.91,15.93,489300.0,10.9295,10.9295,10.9158,10.9295,489300.0
2007-07-10 11:50:00,15.93,15.94,15.92,15.93,611700.0,10.9295,10.9364,10.9227,10.9295,611700.0
2007-07-10 12:00:00,15.93,15.94,15.91,15.91,427500.0,10.9295,10.9364,10.9158,10.9158,427500.0
2007-07-10 12:10:00,15.91,15.91,15.88,15.89,995400.0,10.9158,10.9158,10.8952,10.9021,995400.0
2007-07-10 12:20:00,15.89,15.9,15.88,15.88,956700.0,10.9021,10.909,10.8952,10.8952,956700.0
2007-07-10 12:30:00,15.88,15.89,15.88,15.89,877500.0,10.8952,10.9021,10.8952,10.9021,877500.0
2007-07-10 12:40:00,15.89,15.9,15.86,15.86,1122900.0,10.9021,10.909,10.8815,10.8815,1122900.0
2007-07-10 12:50:00,15.86,15.89,15.86,15.89,485400.0,10.8815,10.9021,10.8815,10.9021,485400.0
2007-07-10 13:00:00,15.89,15.91,15.88,15.89,781200.0,10.9021,10.9158,10.8952,10.9021,781200.0
2007-07-10 13:10:00,15.89,15.92,15.88,15.91,459600.0,10.9021,10.9227,10.8952,10.9158,459600.0
2007-07-10 13:20:00,15.91,15.91,15.86,15.87,1183500.0,10.9158,10.9158,10.8815,10.8884,1183500.0
2007-07-10 13:30:00,15.87,15.9,15.87,15.89,617400.0,10.8884,10.909,10.8884,10.9021,617400.0
2007-07-10 13:40:00,15.88,15.89,15.84,15.85,1218600.0,10.8952,10.9021,10.8678,10.8747,1218600.0
2007-07-10 13:50:00,15.85,15.87,15.84,15.85,1035600.0,10.8747,10.8884,10.8678,10.8747,1035600.0
2007-07-10 14:00:00,15.85,15.87,15.83,15.85,1150200.0,10.8747,10.8884,10.8609,10.8747,1150200.0
2007-07-10 14:10:00,15.85,15.88,15.84,15.87,1141800.0,10.8747,10.8952,10.8678,10.8884,1141800.0
2007-07-10 14:20:00,15.87,15.89,15.87,15.88,750600.0,10.8884,10.9021,10.8884,10.8952,750600.0
2007-07-10 14:30:00,15.88,15.9,15.88,15.89,736800.0,10.8952,10.909,10.8952,10.9021,736800.0
2007-07-10 14:40:00,15.89,15.9,15.87,15.87,590700.0,10.9021,10.909,10.8884,10.8884,590700.0
2007-07-10 14:50:00,15.87,15.89,15.87,15.87,829500.0,10.8884,10.9021,10.8884,10.8884,829500.0
2007-07-10 15:00:00,15.87,15.88,15.85,15.86,1021200.0,10.8884,10.8952,10.8747,10.8815,1021200.0
2007-07-10 15:10:00,15.86,15.87,15.84,15.87,1369800.0,10.8815,10.8884,10.8678,10.8884,1369800.0
2007-07-10 15:20:00,15.87,15.88,15.86,15.87,1263300.0,10.8884,10.8952,10.8815,10.8884,1263300.0
2007-07-10 15:30:00,15.87,15.87,15.83,15.85,1882200.0,10.8884,10.8884,10.8609,10.8747,1882200.0
2007-07-10 15:40:00,15.85,15.86,15.83,15.84,2470200.0,10.8747,10.8815,10.8609,10.8678,2470200.0
2007-07-10 15:50:00,15.84,15.88,15.84,15.84,3215700.0,10.8678,10.8952,10.8678,10.8678,3215700.0
2007-07-11 09:30:00,15.9,15.9,15.82,15.83,1645200.0,10.909,10.909,10.8541,10.8609,1645200.0
2007-07-11 09:40:00,15.83,15.85,15.82,15.84,1187400.0,10.8609,10.8747,10.8541,10.8678,1187400.0
2007-07-11 09:50:00,15.84,15.84,15.75,15.75,1933800.0,10.8678,10.8678,10.8061,10.8061,1933800.0
2007-07-11 10:00:00,15.75,15.78,15.74,15.75,2014500.0,10.8061,10.8266,10.7992,10.8061,2014500.0
2007-07-11 10:10:00,15.75,15.78,15.75,15.76,1274100.0,10.8061,10.8266,10.8061,10.8129,1274100.0
2007-07-11 10:20:00,15.76,15.83,15.75,15.82,1695000.0,10.8129,10.8609,10.8061,10.8541,1695000.0
2007-07-11 10:30:00,15.82,15.83,15.77,15.77,1131000.0,10.8541,10.8609,10.8198,10.8198,1131000.0
2007-07-11 10:40:00,15.77,15.8,15.77,15.78,958500.0,10.8198,10.8404,10.8198,10.8266,958500.0
2007-07-11 10:50:00,15.78,15.84,15.78,15.83,774600.0,10.8266,10.8678,10.8266,10.8609,774600.0
2007-07-11 11:00:00,15.83,15.89,15.83,15.87,834300.0,10.8609,10.9021,10.8609,10.8884,834300.0
2007-07-11 11:10:00,15.87,15.88,15.83,15.86,1422300.0,10.8884,10.8952,10.8609,10.8815,1422300.0
2007-07-11 11:20:00,15.86,15.9,15.86,15.89,933600.0,10.8815,10.909,10.8815,10.9021,933600.0
2007-07-11 11:30:00,15.89,15.89,15.86,15.87,519300.0,10.9021,10.9021,10.8815,10.8884,519300.0
2007-07-11 11:40:00,15.87,15.88,15.86,15.88,389700.0,10.8884,10.8952,10.8815,10.8952,389700.0
2007-07-11 11:50:00,15.88,15.88,15.87,15.88,629700.0,10.8952,10.8952,10.8884,10.8952,629700.0
2007-07-11 12:00:00,15.88,15.9,15.87,15.87,508200.0,10.8952,10.909,10.8884,10.8884,508200.0
2007-07-11 12:10:00,15.87,15.88,15.83,15.84,665700.0,10.8884,10.8952,10.8609,10.8678,665700.0
2007-07-11 12:20:00,15.84,15.84,15.83,15.83,474600.0,10.8678,10.8678,10.8609,10.8609,474600.0
2007-07-11 12:30:00,15.83,15.86,15.83,15.86,431400.0,10.8609,10.8815,10.8609,10.8815,431400.0
2007-07-11 12:40:00,15.86,15.86,15.82,15.83,516600.0,10.8815,10.8815,10.8541,10.8609,516600.0
2007-07-11 12:50:00,15.83,15.85,15.83,15.85,319800.0,10.8609,10.8747,10.8609,10.8747,319800.0
2007-07-11 13:00:00,15.85,15.86,15.83,15.85,428700.0,10.8747,10.8815,10.8609,10.8747,428700.0
2007-07-11 13:10:00,15.85,15.86,15.85,15.85,306900.0,10.8747,10.8815,10.8747,10.8747,306900.0
2007-07-11 13:20:00,15.85,15.87,15.85,15.87,275100.0,10.8747,10.8884,10.8747,10.8884,275100.0
2007-07-11 13:30:00,15.87,15.91,15.87,15.91,642300.0,10.8884,10.9158,10.8884,10.9158,642300.0
2007-07-11 13:40:00,15.91,15.93,15.9,15.92,511800.0,10.9158,10.9295,10.909,10.9227,511800.0
2007-07-11 13:50:00,15.92,15.93,15.9,15.91,1027800.0,10.9227,10.9295,10.909,10.9158,1027800.0
2007-07-11 14:00:00,15.91,15.92,15.87,15.88,1218900.0,10.9158,10.9227,10.8884,10.8952,1218900.0
2007-07-11 14:10:00,15.88,15.93,15.87,15.92,645000.0,10.8952,10.9295,10.8884,10.9227,645000.0
2007-07-11 14:20:00,15.93,15.95,15.92,15.95,762900.0,10.9295,10.9433,10.9227,10.9433,762900.0
2007-07-11 14:30:00,15.95,15.96,15.88,15.88,2465100.0,10.9433,10.9501,10.8952,10.8952,2465100.0
2007-07-11 14:40:00,15.88,15.91,15.86,15.86,826500.0,10.8952,10.9158,10.8815,10.8815,826500.0
2007-07-11 14:50:00,15.86,15.88,15.83,15.85,847200.0,10.8815,10.8952,10.8609,10.8747,847200.0
2007-07-11 15:00:00,15.85,15.87,15.84,15.86,514200.0,10.8747,10.8884,10.8678,10.8815,514200.0
2007-07-11 15:10:00,15.86,15.88,15.83,15.88,812700.0,10.8815,10.8952,10.8609,10.8952,812700.0
2007-07-11 15:20:00,15.88,15.89,15.86,15.89,830400.0,10.8952,10.9021,10.8815,10.9021,830400.0
2007-07-11 15:30:00,15.89,15.9,15.89,15.9,706200.0,10.9021,10.909,10.9021,10.909,706200.0
2007-07-11 15:40:00,15.9,15.92,15.88,15.88,1752900.0,10.909,10.9227,10.8952,10.8952,1752900.0
2007-07-11 15:50:00,15.88,15.89,15.85,15.89,2847300.0,10.8952,10.9021,10.8747,10.9021,2847300.0
2007-07-12 09:30:00,16.3,16.39,16.27,16.32,6876000.0,11.1834,11.2452,11.1628,11.1971,6876000.0
2007-07-12 09:40:00,16.32,16.41,16.23,16.3,8025600.0,11.1971,11.2589,11.1354,11.1834,8025600.0
2007-07-12 09:50:00,16.29,16.32,16.28,16.29,2094900.0,11.1765,11.1971,11.1697,11.1765,2094900.0
2007-07-12 10:00:00,16.29,16.3,16.22,16.24,1762500.0,11.1765,11.1834,11.1285,11.1422,1762500.0
2007-07-12 10:10:00,16.24,16.26,16.22,16.22,1422300.0,11.1422,11.156,11.1285,11.1285,1422300.0
2007-07-12 10:20:00,16.22,16.26,16.2,16.25,1909200.0,11.1285,11.156,11.1148,11.1491,1909200.0
2007-07-12 10:30:00,16.25,16.33,16.25,16.31,2066400.0,11.1491,11.204,11.1491,11.1903,2066400.0
2007-07-12 10:40:00,16.31,16.32,16.25,16.27,2156100.0,11.1903,11.1971,11.1491,11.1628,2156100.0
2007-07-12 10:50:00,16.27,16.31,16.27,16.3,1353300.0,11.1628,11.1903,11.1628,11.1834,1353300.0
2007-07-12 11:00:00,16.3,16.32,16.29,16.29,1389300.0,11.1834,11.1971,11.1765,11.1765,1389300.0
2007-07-12 11:10:00,16.29,16.3,16.26,16.27,786600.0,11.1765,11.1834,11.156,11.1628,786600.0
2007-07-12 11:20:00,16.26,16.3,16.26,16.27,1814400.0,11.156,11.1834,11.156,11.1628,1814400.0
2007-07-12 11:30:00,16.27,16.28,15.89,16.27,1739400.0,11.1628,11.1697,10.9021,11.1628,1739400.0
2007-07-12 11:40:00,16.27,16.27,16.22,16.22,998100.0,11.1628,11.1628,11.1285,11.1285,998100.0
2007-07-12 11:50:00,16.22,16.25,16.21,16.23,1242600.0,11.1285,11.1491,11.1217,11.1354,1242600.0
2007-07-12 12:00:00,16.23,16.25,16.22,16.22,1359900.0,11.1354,11.1491,11.1285,11.1285,1359900.0
2007-07-12 12:10:00,16.22,16.25,16.21,16.23,761400.0,11.1285,11.1491,11.1217,11.1354,761400.0
2007-07-12 12:20:00,16.23,16.25,16.22,16.24,2394600.0,11.1354,11.1491,11.1285,11.1422,2394600.0
2007-07-12 12:30:00,16.24,16.25,16.23,16.24,720600.0,11.1422,11.1491,11.1354,11.1422,720600.0
2007-07-12 12:40:00,16.25,16.25,16.24,16.24,551100.0,11.1491,11.1491,11.1422,11.1422,551100.0
2007-07-12 12:50:00,16.24,16.24,16.23,16.24,487800.0,11.1422,11.1422,11.1354,11.1422,487800.0
2007-07-12 13:00:00,16.24,16.25,16.23,16.25,947700.0,11.1422,11.1491,11.1354,11.1491,947700.0
2007-07-12 13:10:00,16.25,16.27,16.24,16.26,968400.0,11.1491,11.1628,11.1422,11.156,968400.0
2007-07-12 13:20:00,16.26,16.28,16.26,16.27,1163100.0,11.156,11.1697,11.156,11.1628,1163100.0
2007-07-12 13:30:00,16.27,16.28,16.25,16.27,924900.0,11.1628,11.1697,11.1491,11.1628,924900.0
2007-07-12 13:40:00,16.27,16.29,16.26,16.27,918900.0,11.1628,11.1765,11.156,11.1628,918900.0
2007-07-12 13:50:00,16.27,16.28,16.26,16.27,885000.0,11.1628,11.1697,11.156,11.1628,885000.0
2007-07-12 14:00:00,16.27,16.27,16.23,16.23,952800.0,11.1628,11.1628,11.1354,11.1354,952800.0
2007-07-12 14:10:00,16.24,16.28,16.23,16.27,1246200.0,11.1422,11.1697,11.1354,11.1628,1246200.0
2007-07-12 14:20:00,16.27,16.28,16.24,16.28,971700.0,11.1628,11.1697,11.1422,11.1697,971700.0
2007-07-12 14:30:00,16.28,16.28,16.26,16.27,1249200.0,11.1697,11.1697,11.156,11.1628,1249200.0
2007-07-12 14:40:00,16.27,16.28,16.26,16.27,1241400.0,11.1628,11.1697,11.156,11.1628,1241400.0
2007-07-12 14:50:00,16.27,16.28,16.26,16.27,1065900.0,11.1628,11.1697,11.156,11.1628,1065900.0
2007-07-12 15:00:00,16.27,16.27,16.23,16.25,1746000.0,11.1628,11.1628,11.1354,11.1491,1746000.0
2007-07-12 15:10:00,16.25,16.3,16.25,16.29,2183100.0,11.1491,11.1834,11.1491,11.1765,2183100.0
2007-07-12 15:20:00,16.3,16.3,16.26,16.26,1905900.0,11.1834,11.1834,11.156,11.156,1905900.0
2007-07-12 15:30:00,16.26,16.3,16.26,16.29,2927400.0,11.156,11.1834,11.156,11.1765,2927400.0
2007-07-12 15:40:00,16.29,16.31,16.29,16.3,2990700.0,11.1765,11.1903,11.1765,11.1834,2990700.0
2007-07-12 15:50:00,16.3,16.31,16.24,16.3,4158900.0,11.1834,11.1903,11.1422,11.1834,4158900.0
2007-07-13 09:30:00,16.25,16.29,16.23,16.28,1470000.0,11.1491,11.1765,11.1354,11.1697,1470000.0
2007-07-13 09:40:00,16.28,16.32,16.28,16.29,871500.0,11.1697,11.1971,11.1697,11.1765,871500.0
2007-07-13 09:50:00,16.29,16.3,16.22,16.25,1411500.0,11.1765,11.1834,11.1285,11.1491,1411500.0
2007-07-13 10:00:00,16.25,16.31,16.25,16.31,1670700.0,11.1491,11.1903,11.1491,11.1903,1670700.0
2007-07-13 10:10:00,16.31,16.33,16.26,16.26,1142400.0,11.1903,11.204,11.156,11.156,1142400.0
2007-07-13 10:20:00,16.26,16.26,16.24,16.25,903600.0,11.156,11.156,11.1422,11.1491,903600.0
2007-07-13 10:30:00,16.25,16.27,16.25,16.27,737400.0,11.1491,11.1628,11.1491,11.1628,737400.0
2007-07-13 10:40:00,16.26,16.31,16.26,16.3,897600.0,11.156,11.1903,11.156,11.1834,897600.0
2007-07-13 10:50:00,16.3,16.31,16.29,16.31,793500.0,11.1834,11.1903,11.1765,11.1903,793500.0
2007-07-13 11:00:00,16.3,16.35,16.3,16.35,1644300.0,11.1834,11.2177,11.1834,11.2177,1644300.0
2007-07-13 11:10:00,16.35,16.4,16.35,16.38,1366500.0,11.2177,11.252,11.2177,11.2383,1366500.0
2007-07-13 11:20:00,16.38,16.4,16.38,16.39,792300.0,11.2383,11.252,11.2383,11.2452,792300.0
2007-07-13 11:30:00,16.39,16.4,16.36,16.36,591900.0,11.2452,11.252,11.2246,11.2246,591900.0
2007-07-13 11:40:00,16.36,16.37,16.35,16.35,363900.0,11.2246,11.2314,11.2177,11.2177,363900.0
2007-07-13 11:50:00,16.35,16.35,16.32,16.33,435900.0,11.2177,11.2177,11.1971,11.204,435900.0
2007-07-13 12:00:00,16.33,16.33,16.28,16.29,1589100.0,11.204,11.204,11.1697,11.1765,1589100.0
2007-07-13 12:10:00,16.29,16.31,16.29,16.3,650400.0,11.1765,11.1903,11.1765,11.1834,650400.0
2007-07-13 12:20:00,16.31,16.31,16.29,16.31,359400.0,11.1903,11.1903,11.1765,11.1903,359400.0
2007-07-13 12:30:00,16.31,16.31,16.29,16.3,618900.0,11.1903,11.1903,11.1765,11.1834,618900.0
2007-07-13 12:40:00,16.3,16.31,16.3,16.31,439500.0,11.1834,11.1903,11.1834,11.1903,439500.0
2007-07-13 12:50:00,16.31,16.33,16.3,16.31,643500.0,11.1903,11.204,11.1834,11.1903,643500.0
2007-07-13 13:00:00,16.32,16.35,16.31,16.35,837900.0,11.1971,11.2177,11.1903,11.2177,837900.0
2007-07-13 13:10:00,16.35,16.36,16.32,16.36,434700.0,11.2177,11.2246,11.1971,11.2246,434700.0
2007-07-13 13:20:00,16.36,16.36,16.33,16.34,728700.0,11.2246,11.2246,11.204,11.2108,728700.0
2007-07-13 13:30:00,16.34,16.35,16.33,16.35,354900.0,11.2108,11.2177,11.204,11.2177,354900.0
2007-07-13 13:40:00,16.35,16.37,16.35,16.36,575100.0,11.2177,11.2314,11.2177,11.2246,575100.0
2007-07-13 13:50:00,16.36,16.37,16.35,16.36,382500.0,11.2246,11.2314,11.2177,11.2246,382500.0
2007-07-13 14:00:00,16.36,16.36,16.34,16.34,609300.0,11.2246,11.2246,11.2108,11.2108,609300.0
2007-07-13 14:10:00,16.34,16.35,16.34,16.34,588300.0,11.2108,11.2177,11.2108,11.2108,588300.0
2007-07-13 14:20:00,16.34,16.34,16.33,16.34,464100.0,11.2108,11.2108,11.204,11.2108,464100.0
2007-07-13 14:30:00,16.34,16.37,16.33,16.35,641700.0,11.2108,11.2314,11.204,11.2177,641700.0
2007-07-13 14:40:00,16.35,16.38,16.35,16.36,845700.0,11.2177,11.2383,11.2177,11.2246,845700.0
2007-07-13 14:50:00,16.36,16.4,16.36,16.4,1732800.0,11.2246,11.252,11.2246,11.252,1732800.0
2007-07-13 15:00:00,16.4,16.4,16.35,16.35,729300.0,11.252,11.252,11.2177,11.2177,729300.0
2007-07-13 15:10:00,16.35,16.36,16.34,16.36,773400.0,11.2177,11.2246,11.2108,11.2246,773400.0
2007-07-13 15:20:00,16.36,16.37,16.36,16.37,487200.0,11.2246,11.2314,11.2246,11.2314,487200.0
2007-07-13 15:30:00,16.37,16.39,16.36,16.39,956700.0,11.2314,11.2452,11.2246,11.2452,956700.0
2007-07-13 15:40:00,16.39,16.42,16.39,16.41,1497000.0,11.2452,11.2657,11.2452,11.2589,1497000.0
2007-07-13 15:50:00,16.41,16.41,16.37,16.38,2076600.0,11.2589,11.2589,11.2314,11.2383,2076600.0
2007-07-16 09:30:00,16.38,16.38,16.3,16.33,1020300.0,11.2383,11.2383,11.1834,11.204,1020300.0
2007-07-16 09:40:00,16.33,16.36,16.29,16.31,695100.0,11.204,11.2246,11.1765,11.1903,695100.0
2007-07-16 09:50:00,16.31,16.32,16.28,16.3,1285200.0,11.1903,11.1971,11.1697,11.1834,1285200.0
2007-07-16 10:00:00,16.3,16.31,16.29,16.3,1370100.0,11.1834,11.1903,11.1765,11.1834,1370100.0
2007-07-16 10:10:00,16.3,16.31,16.29,16.3,683700.0,11.1834,11.1903,11.1765,11.1834,683700.0
2007-07-16 10:20:00,16.3,16.31,16.3,16.3,494700.0,11.1834,11.1903,11.1834,11.1834,494700.0
2007-07-16 10:30:00,16.3,16.32,16.3,16.31,770700.0,11.1834,11.1971,11.1834,11.1903,770700.0
2007-07-16 10:40:00,16.31,16.34,16.3,16.3,654000.0,11.1903,11.2108,11.1834,11.1834,654000.0
2007-07-16 10:50:00,16.31,16.33,16.3,16.32,527100.0,11.1903,11.204,11.1834,11.1971,527100.0
2007-07-16 11:00:00,16.32,16.33,16.31,16.32,716700.0,11.1971,11.204,11.1903,11.1971,716700.0
2007-07-16 11:10:00,16.32,16.33,16.31,16.32,648900.0,11.1971,11.204,11.1903,11.1971,648900.0
2007-07-16 11:20:00,16.32,16.33,16.32,16.32,827400.0,11.1971,11.204,11.1971,11.1971,827400.0
2007-07-16 11:30:00,16.32,16.33,16.31,16.32,626400.0,11.1971,11.204,11.1903,11.1971,626400.0
2007-07-16 11:40:00,16.31,16.33,16.31,16.32,698100.0,11.1903,11.204,11.1903,11.1971,698100.0
2007-07-16 11:50:00,16.32,16.32,16.31,16.32,401700.0,11.1971,11.1971,11.1903,11.1971,401700.0
2007-07-16 12:00:00,16.32,16.33,16.31,16.32,475200.0,11.1971,11.204,11.1903,11.1971,475200.0
2007-07-16 12:10:00,16.32,16.33,16.31,16.32,1037100.0,11.1971,11.204,11.1903,11.1971,1037100.0
2007-07-16 12:20:00,16.31,16.32,16.3,16.32,1001100.0,11.1903,11.1971,11.1834,11.1971,1001100.0
2007-07-16 12:30:00,16.31,16.32,16.31,16.32,636000.0,11.1903,11.1971,11.1903,11.1971,636000.0
2007-07-16 12:40:00,16.32,16.32,16.3,16.31,1164600.0,11.1971,11.1971,11.1834,11.1903,1164600.0
2007-07-16 12:50:00,16.31,16.32,16.3,16.32,459600.0,11.1903,11.1971,11.1834,11.1971,459600.0
2007-07-16 13:00:00,16.32,16.32,16.29,16.29,885900.0,11.1971,11.1971,11.1765,11.1765,885900.0
2007-07-16 13:10:00,16.29,16.3,16.28,16.3,496200.0,11.1765,11.1834,11.1697,11.1834,496200.0
2007-07-16 13:20:00,16.3,16.3,16.23,16.24,1137000.0,11.1834,11.1834,11.1354,11.1422,1137000.0
2007-07-16 13:30:00,16.24,16.26,16.23,16.25,931500.0,11.1422,11.156,11.1354,11.1491,931500.0
2007-07-16 13:40:00,16.26,16.27,16.25,16.26,654600.0,11.156,11.1628,11.1491,11.156,654600.0
2007-07-16 13:50:00,16.27,16.27,16.24,16.26,754800.0,11.1628,11.1628,11.1422,11.156,754800.0
2007-07-16 14:00:00,16.26,16.26,16.24,16.24,640500.0,11.156,11.156,11.1422,11.1422,640500.0
2007-07-16 14:10:00,16.24,16.25,16.23,16.23,432600.0,11.1422,11.1491,11.1354,11.1354,432600.0
2007-07-16 14:20:00,16.23,16.26,16.23,16.26,655200.0,11.1354,11.156,11.1354,11.156,655200.0
2007-07-16 14:30:00,16.26,16.27,16.25,16.26,433800.0,11.156,11.1628,11.1491,11.156,433800.0
2007-07-16 14:40:00,16.26,16.28,16.26,16.28,646800.0,11.156,11.1697,11.156,11.1697,646800.0
2007-07-16 14:50:00,16.28,16.29,16.27,16.29,626400.0,11.1697,11.1765,11.1628,11.1765,626400.0
2007-07-16 15:00:00,16.29,16.3,16.28,16.3,536400.0,11.1765,11.1834,11.1697,11.1834,536400.0
2007-07-16 15:10:00,16.3,16.31,16.3,16.31,2477700.0,11.1834,11.1903,11.1834,11.1903,2477700.0
2007-07-16 15:20:00,16.31,16.33,16.31,16.31,816600.0,11.1903,11.204,11.1903,11.1903,816600.0
2007-07-16 15:30:00,16.31,16.33,16.29,16.32,1057800.0,11.1903,11.204,11.1765,11.1971,1057800.0
2007-07-16 15:40:00,16.32,16.32,16.3,16.32,1813800.0,11.1971,11.1971,11.1834,11.1971,1813800.0
2007-07-16 15:50:00,16.32,16.32,16.31,16.31,1629000.0,11.1971,11.1971,11.1903,11.1903,1629000.0
2007-07-17 09:30:00,16.25,16.29,16.17,16.21,1670100.0,11.1491,11.1765,11.0942,11.1217,1670100.0
2007-07-17 09:40:00,16.21,16.22,16.18,16.2,916200.0,11.1217,11.1285,11.1011,11.1148,916200.0
2007-07-17 09:50:00,16.21,16.23,16.18,16.19,924000.0,11.1217,11.1354,11.1011,11.1079,924000.0
2007-07-17 10:00:00,16.19,16.21,16.18,16.19,1116900.0,11.1079,11.1217,11.1011,11.1079,1116900.0
2007-07-17 10:10:00,16.19,16.23,16.18,16.22,1443600.0,11.1079,11.1354,11.1011,11.1285,1443600.0
2007-07-17 10:20:00,16.22,16.23,16.17,16.19,1206600.0,11.1285,11.1354,11.0942,11.1079,1206600.0
2007-07-17 10:30:00,16.19,16.25,16.18,16.25,1426500.0,11.1079,11.1491,11.1011,11.1491,1426500.0
2007-07-17 10:40:00,16.25,16.28,16.23,16.23,1305600.0,11.1491,11.1697,11.1354,11.1354,1305600.0
2007-07-17 10:50:00,16.23,16.24,16.21,16.23,451200.0,11.1354,11.1422,11.1217,11.1354,451200.0
2007-07-17 11:00:00,16.23,16.25,16.21,16.22,1282500.0,11.1354,11.1491,11.1217,11.1285,1282500.0
2007-07-17 11:10:00,16.22,16.23,16.19,16.2,1323600.0,11.1285,11.1354,11.1079,11.1148,1323600.0
2007-07-17 11:20:00,16.2,16.22,16.18,16.18,1342800.0,11.1148,11.1285,11.1011,11.1011,1342800.0
2007-07-17 11:30:00,16.18,16.21,16.18,16.2,840900.0,11.1011,11.1217,11.1011,11.1148,840900.0
2007-07-17 11:40:00,16.2,16.21,16.2,16.2,433200.0,11.1148,11.1217,11.1148,11.1148,433200.0
2007-07-17 11:50:00,16.2,16.24,16.2,16.23,687300.0,11.1148,11.1422,11.1148,11.1354,687300.0
2007-07-17 12:00:00,16.23,16.23,16.2,16.21,620700.0,11.1354,11.1354,11.1148,11.1217,620700.0
2007-07-17 12:10:00,16.21,16.22,16.19,16.2,985800.0,11.1217,11.1285,11.1079,11.1148,985800.0
2007-07-17 12:20:00,16.19,16.2,16.18,16.18,706500.0,11.1079,11.1148,11.1011,11.1011,706500.0
2007-07-17 12:30:00,16.18,16.19,16.17,16.18,505200.0,11.1011,11.1079,11.0942,11.1011,505200.0
2007-07-17 12:40:00,16.18,16.19,16.17,16.17,423000.0,11.1011,11.1079,11.0942,11.0942,423000.0
2007-07-17 12:50:00,16.17,16.17,16.17,16.17,367500.0,11.0942,11.0942,11.0942,11.0942,367500.0
2007-07-17 13:00:00,16.17,16.18,16.17,16.17,631500.0,11.0942,11.1011,11.0942,11.0942,631500.0
2007-07-17 13:10:00,16.17,16.18,16.17,16.18,294300.0,11.0942,11.1011,11.0942,11.1011,294300.0
2007-07-17 13:20:00,16.17,16.18,16.16,16.16,663600.0,11.0942,11.1011,11.0874,11.0874,663600.0
2007-07-17 13:30:00,16.16,16.18,16.15,16.17,855300.0,11.0874,11.1011,11.0805,11.0942,855300.0
2007-07-17 13:40:00,16.16,16.17,16.16,16.17,418200.0,11.0874,11.0942,11.0874,11.0942,418200.0
2007-07-17 13:50:00,16.18,16.18,16.15,16.16,926700.0,11.1011,11.1011,11.0805,11.0874,926700.0
2007-07-17 14:00:00,16.16,16.16,16.14,16.14,630300.0,11.0874,11.0874,11.0736,11.0736,630300.0
2007-07-17 14:10:00,16.14,16.16,16.14,16.15,640200.0,11.0736,11.0874,11.0736,11.0805,640200.0
2007-07-17 14:20:00,16.15,16.15,16.14,16.15,448500.0,11.0805,11.0805,11.0736,11.0805,448500.0
2007-07-17 14:30:00,16.15,16.16,16.14,16.14,1476300.0,11.0805,11.0874,11.0736,11.0736,1476300.0
2007-07-17 14:40:00,16.14,16.14,16.13,16.14,803400.0,11.0736,11.0736,11.0668,11.0736,803400.0
2007-07-17 14:50:00,16.13,16.14,16.12,16.14,1658700.0,11.0668,11.0736,11.0599,11.0736,1658700.0
2007-07-17 15:00:00,16.14,16.14,16.12,16.12,1200300.0,11.0736,11.0736,11.0599,11.0599,1200300.0
2007-07-17 15:10:00,16.12,16.13,16.11,16.13,1067700.0,11.0599,11.0668,11.053,11.0668,1067700.0
2007-07-17 15:20:00,16.13,16.13,16.1,16.11,1740000.0,11.0668,11.0668,11.0462,11.053,1740000.0
2007-07-17 15:30:00,16.11,16.16,16.11,16.16,2183400.0,11.053,11.0874,11.053,11.0874,2183400.0
2007-07-17 15:40:00,16.16,16.16,16.13,16.13,1980600.0,11.0874,11.0874,11.0668,11.0668,1980600.0
2007-07-17 15:50:00,16.13,16.14,16.12,16.12,3088500.0,11.0668,11.0736,11.0599,11.0599,3088500.0
2007-07-18 09:30:00,16.14,16.21,16.1,16.21,1348800.0,11.0736,11.1217,11.0462,11.1217,1348800.0
2007-07-18 09:40:00,16.21,16.24,16.2,16.24,1265700.0,11.1217,11.1422,11.1148,11.1422,1265700.0
2007-07-18 09:50:00,16.24,16.25,16.15,16.18,1222200.0,11.1422,11.1491,11.0805,11.1011,1222200.0
2007-07-18 10:00:00,16.18,16.2,16.13,16.13,1301100.0,11.1011,11.1148,11.0668,11.0668,1301100.0
2007-07-18 10:10:00,16.13,16.19,16.1,16.19,1365900.0,11.0668,11.1079,11.0462,11.1079,1365900.0
2007-07-18 10:20:00,16.19,16.21,16.17,16.19,1013100.0,11.1079,11.1217,11.0942,11.1079,1013100.0
2007-07-18 10:30:00,16.19,16.19,16.14,16.18,715800.0,11.1079,11.1079,11.0736,11.1011,715800.0
2007-07-18 10:40:00,16.18,16.2,16.13,16.15,1269600.0,11.1011,11.1148,11.0668,11.0805,1269600.0
2007-07-18 10:50:00,16.15,16.19,16.13,16.14,1685100.0,11.0805,11.1079,11.0668,11.0736,1685100.0
2007-07-18 11:00:00,16.14,16.21,16.14,16.21,840600.0,11.0736,11.1217,11.0736,11.1217,840600.0
2007-07-18 11:10:00,16.21,16.24,16.17,16.18,1032000.0,11.1217,11.1422,11.0942,11.1011,1032000.0
2007-07-18 11:20:00,16.18,16.21,16.16,16.19,1270200.0,11.1011,11.1217,11.0874,11.1079,1270200.0
2007-07-18 11:30:00,16.19,16.21,16.14,16.15,1247400.0,11.1079,11.1217,11.0736,11.0805,1247400.0
2007-07-18 11:40:00,16.15,16.21,16.15,16.21,827100.0,11.0805,11.1217,11.0805,11.1217,827100.0
2007-07-18 11:50:00,16.21,16.24,16.21,16.21,1180500.0,11.1217,11.1422,11.1217,11.1217,1180500.0
2007-07-18 12:00:00,16.21,16.22,16.17,16.17,981000.0,11.1217,11.1285,11.0942,11.0942,981000.0
2007-07-18 12:10:00,16.17,16.2,16.14,16.15,948300.0,11.0942,11.1148,11.0736,11.0805,948300.0
2007-07-18 12:20:00,16.15,16.16,16.11,16.13,1431600.0,11.0805,11.0874,11.053,11.0668,1431600.0
2007-07-18 12:30:00,16.13,16.23,16.13,16.15,2794200.0,11.0668,11.1354,11.0668,11.0805,2794200.0
2007-07-18 12:40:00,16.15,16.17,16.14,16.17,1562700.0,11.0805,11.0942,11.0736,11.0942,1562700.0
2007-07-18 12:50:00,16.17,16.17,16.12,16.13,703800.0,11.0942,11.0942,11.0599,11.0668,703800.0
2007-07-18 13:00:00,16.13,16.13,16.11,16.13,720000.0,11.0668,11.0668,11.053,11.0668,720000.0
2007-07-18 13:10:00,16.13,16.15,16.11,16.13,1329000.0,11.0668,11.0805,11.053,11.0668,1329000.0
2007-07-18 13:20:00,16.13,16.15,16.12,16.13,982500.0,11.0668,11.0805,11.0599,11.0668,982500.0
2007-07-18 13:30:00,16.14,16.14,16.12,16.14,1237800.0,11.0736,11.0736,11.0599,11.0736,1237800.0
2007-07-18 13:40:00,16.14,16.15,16.13,16.14,485100.0,11.0736,11.0805,11.0668,11.0736,485100.0
2007-07-18 13:50:00,16.14,16.15,16.12,16.12,487200.0,11.0736,11.0805,11.0599,11.0599,487200.0
2007-07-18 14:00:00,16.13,16.13,16.12,16.12,466200.0,11.0668,11.0668,11.0599,11.0599,466200.0
2007-07-18 14:10:00,16.12,16.13,16.06,16.07,1771500.0,11.0599,11.0668,11.0187,11.0256,1771500.0
2007-07-18 14:20:00,16.07,16.1,16.04,16.06,2091300.0,11.0256,11.0462,11.005,11.0187,2091300.0
2007-07-18 14:30:00,16.06,16.08,16.06,16.07,696300.0,11.0187,11.0325,11.0187,11.0256,696300.0
2007-07-18 14:40:00,16.07,16.08,16.04,16.04,1019700.0,11.0256,11.0325,11.005,11.005,1019700.0
2007-07-18 14:50:00,16.04,16.1,16.04,16.09,1802700.0,11.005,11.0462,11.005,11.0393,1802700.0
2007-07-18 15:00:00,16.09,16.12,16.04,16.06,1717500.0,11.0393,11.0599,11.005,11.0187,1717500.0
2007-07-18 15:10:00,16.06,16.07,16.03,16.04,1091100.0,11.0187,11.0256,10.9982,11.005,1091100.0
2007-07-18 15:20:00,16.04,16.05,15.99,16.02,4223700.0,11.005,11.0119,10.9707,10.9913,4223700.0
2007-07-18 15:30:00,16.02,16.04,15.99,16.01,3580800.0,10.9913,11.005,10.9707,10.9844,3580800.0
2007-07-18 15:40:00,16.01,16.02,15.99,16.01,2663700.0,10.9844,10.9913,10.9707,10.9844,2663700.0
2007-07-18 15:50:00,16.01,16.03,16.0,16.02,4359900.0,10.9844,10.9982,10.9776,10.9913,4359900.0
2007-07-19 09:30:00,16.12,16.12,16.03,16.1,1771200.0,11.0599,11.0599,10.9982,11.0462,1771200.0
2007-07-19 09:40:00,16.1,16.12,16.07,16.08,1084500.0,11.0462,11.0599,11.0256,11.0325,1084500.0
2007-07-19 09:50:00,16.08,16.11,16.06,16.11,550500.0,11.0325,11.053,11.0187,11.053,550500.0
2007-07-19 10:00:00,16.11,16.13,16.09,16.11,2093400.0,11.053,11.0668,11.0393,11.053,2093400.0
2007-07-19 10:10:00,16.11,16.13,16.1,16.12,1131900.0,11.053,11.0668,11.0462,11.0599,1131900.0
2007-07-19 10:20:00,16.12,16.15,16.1,16.14,1083600.0,11.0599,11.0805,11.0462,11.0736,1083600.0
2007-07-19 10:30:00,16.14,16.14,16.06,16.08,1367700.0,11.0736,11.0736,11.0187,11.0325,1367700.0
2007-07-19 10:40:00,16.08,16.08,16.06,16.07,827100.0,11.0325,11.0325,11.0187,11.0256,827100.0
2007-07-19 10:50:00,16.07,16.15,16.07,16.14,1233600.0,11.0256,11.0805,11.0256,11.0736,1233600.0
2007-07-19 11:00:00,16.15,16.18,16.14,16.17,822900.0,11.0805,11.1011,11.0736,11.0942,822900.0
2007-07-19 11:10:00,16.17,16.18,16.16,16.18,884100.0,11.0942,11.1011,11.0874,11.1011,884100.0
2007-07-19 11:20:00,16.18,16.19,16.18,16.18,1076100.0,11.1011,11.1079,11.1011,11.1011,1076100.0
2007-07-19 11:30:00,16.18,16.19,16.17,16.18,449700.0,11.1011,11.1079,11.0942,11.1011,449700.0
2007-07-19 11:40:00,16.18,16.19,16.15,16.16,454500.0,11.1011,11.1079,11.0805,11.0874,454500.0
2007-07-19 11:50:00,16.16,16.18,16.16,16.16,371400.0,11.0874,11.1011,11.0874,11.0874,371400.0
2007-07-19 12:00:00,16.15,16.23,16.14,16.23,1588500.0,11.0805,11.1354,11.0736,11.1354,1588500.0
2007-07-19 12:10:00,16.23,16.26,16.23,16.26,1291800.0,11.1354,11.156,11.1354,11.156,1291800.0
2007-07-19 12:20:00,16.26,16.29,16.26,16.28,1145400.0,11.156,11.1765,11.156,11.1697,1145400.0
2007-07-19 12:30:00,16.28,16.29,16.25,16.25,739500.0,11.1697,11.1765,11.1491,11.1491,739500.0
2007-07-19 12:40:00,16.25,16.26,16.24,16.26,655200.0,11.1491,11.156,11.1422,11.156,655200.0
2007-07-19 12:50:00,16.25,16.29,16.25,16.29,1195200.0,11.1491,11.1765,11.1491,11.1765,1195200.0
2007-07-19 13:00:00,16.29,16.31,16.26,16.27,1516500.0,11.1765,11.1903,11.156,11.1628,1516500.0
2007-07-19 13:10:00,16.27,16.31,16.27,16.3,1402200.0,11.1628,11.1903,11.1628,11.1834,1402200.0
2007-07-19 13:20:00,16.3,16.33,16.29,16.29,1517400.0,11.1834,11.204,11.1765,11.1765,1517400.0
2007-07-19 13:30:00,16.3,16.3,16.28,16.28,621900.0,11.1834,11.1834,11.1697,11.1697,621900.0
2007-07-19 13:40:00,16.28,16.28,16.26,16.27,748800.0,11.1697,11.1697,11.156,11.1628,748800.0
2007-07-19 13:50:00,16.27,16.27,16.25,16.26,912300.0,11.1628,11.1628,11.1491,11.156,912300.0
2007-07-19 14:00:00,16.26,16.26,16.22,16.24,1269300.0,11.156,11.156,11.1285,11.1422,1269300.0
2007-07-19 14:10:00,16.24,16.25,16.22,16.23,849000.0,11.1422,11.1491,11.1285,11.1354,849000.0
2007-07-19 14:20:00,16.23,16.26,16.23,16.23,781500.0,11.1354,11.156,11.1354,11.1354,781500.0
2007-07-19 14:30:00,16.23,16.26,16.23,16.25,959700.0,11.1354,11.156,11.1354,11.1491,959700.0
2007-07-19 14:40:00,16.25,16.26,16.22,16.24,913200.0,11.1491,11.156,11.1285,11.1422,913200.0
2007-07-19 14:50:00,16.24,16.24,16.22,16.24,776100.0,11.1422,11.1422,11.1285,11.1422,776100.0
2007-07-19 15:00:00,16.24,16.27,16.24,16.25,1525500.0,11.1422,11.1628,11.1422,11.1491,1525500.0
2007-07-19 15:10:00,16.25,16.25,16.23,16.23,538200.0,11.1491,11.1491,11.1354,11.1354,538200.0
2007-07-19 15:20:00,16.23,16.25,16.22,16.23,1079700.0,11.1354,11.1491,11.1285,11.1354,1079700.0
2007-07-19 15:30:00,16.23,16.25,16.22,16.22,1285500.0,11.1354,11.1491,11.1285,11.1285,1285500.0
2007-07-19 15:40:00,16.22,16.26,16.22,16.25,3503400.0,11.1285,11.156,11.1285,11.1491,3503400.0
2007-07-19 15:50:00,16.25,16.27,16.24,16.26,3202800.0,11.1491,11.1628,11.1422,11.156,3202800.0
2007-07-20 09:30:00,16.17,16.23,16.16,16.22,10329000.0,11.0942,11.1354,11.0874,11.1285,10329000.0
2007-07-20 09:40:00,16.22,16.28,16.18,16.28,1463100.0,11.1285,11.1697,11.1011,11.1697,1463100.0
2007-07-20 09:50:00,16.28,16.29,16.19,16.23,1460700.0,11.1697,11.1765,11.1079,11.1354,1460700.0
2007-07-20 10:00:00,16.24,16.25,16.21,16.25,1383600.0,11.1422,11.1491,11.1217,11.1491,1383600.0
2007-07-20 10:10:00,16.25,16.26,16.2,16.25,1480500.0,11.1491,11.156,11.1148,11.1491,1480500.0
2007-07-20 10:20:00,16.25,16.26,16.17,16.19,1305000.0,11.1491,11.156,11.0942,11.1079,1305000.0
2007-07-20 10:30:00,16.2,16.21,16.15,16.16,1023600.0,11.1148,11.1217,11.0805,11.0874,1023600.0
2007-07-20 10:40:00,16.16,16.16,16.08,16.09,1596300.0,11.0874,11.0874,11.0325,11.0393,1596300.0
2007-07-20 10:50:00,16.09,16.12,16.08,16.11,1244100.0,11.0393,11.0599,11.0325,11.053,1244100.0
2007-07-20 11:00:00,16.11,16.14,16.11,16.13,580200.0,11.053,11.0736,11.053,11.0668,580200.0
2007-07-20 11:10:00,16.13,16.15,16.11,16.11,455400.0,11.0668,11.0805,11.053,11.053,455400.0
2007-07-20 11:20:00,16.12,16.12,16.07,16.07,1037700.0,11.0599,11.0599,11.0256,11.0256,1037700.0
2007-07-20 11:30:00,16.07,16.1,16.02,16.02,1287900.0,11.0256,11.0462,10.9913,10.9913,1287900.0
2007-07-20 11:40:00,16.03,16.03,16.0,16.01,1236000.0,10.9982,10.9982,10.9776,10.9844,1236000.0
2007-07-20 11:50:00,16.01,16.03,16.0,16.01,1039200.0,10.9844,10.9982,10.9776,10.9844,1039200.0
2007-07-20 12:00:00,16.01,16.04,15.97,16.04,1491900.0,10.9844,11.005,10.957,11.005,1491900.0
2007-07-20 12:10:00,16.04,16.04,16.01,16.01,1000800.0,11.005,11.005,10.9844,10.9844,1000800.0
2007-07-20 12:20:00,16.01,16.05,16.01,16.04,908400.0,10.9844,11.0119,10.9844,11.005,908400.0
2007-07-20 12:30:00,16.04,16.06,16.02,16.05,953400.0,11.005,11.0187,10.9913,11.0119,953400.0
2007-07-20 12:40:00,16.05,16.07,16.01,16.06,849600.0,11.0119,11.0256,10.9844,11.0187,849600.0
2007-07-20 12:50:00,16.05,16.08,16.01,16.01,1310400.0,11.0119,11.0325,10.9844,10.9844,1310400.0
2007-07-20 13:00:00,16.01,16.04,16.0,16.03,1134300.0,10.9844,11.005,10.9776,10.9982,1134300.0
2007-07-20 13:10:00,16.03,16.04,16.0,16.01,1651200.0,10.9982,11.005,10.9776,10.9844,1651200.0
2007-07-20 13:20:00,16.01,16.03,16.01,16.02,620100.0,10.9844,10.9982,10.9844,10.9913,620100.0
2007-07-20 13:30:00,16.02,16.04,16.02,16.03,473700.0,10.9913,11.005,10.9913,10.9982,473700.0
2007-07-20 13:40:00,16.04,16.06,16.03,16.06,797400.0,11.005,11.0187,10.9982,11.0187,797400.0
2007-07-20 13:50:00,16.06,16.08,16.05,16.06,777600.0,11.0187,11.0325,11.0119,11.0187,777600.0
2007-07-20 14:00:00,16.05,16.1,16.03,16.08,1045500.0,11.0119,11.0462,10.9982,11.0325,1045500.0
2007-07-20 14:10:00,16.08,16.11,16.07,16.09,949800.0,11.0325,11.053,11.0256,11.0393,949800.0
2007-07-20 14:20:00,16.09,16.11,16.08,16.08,806700.0,11.0393,11.053,11.0325,11.0325,806700.0
2007-07-20 14:30:00,16.08,16.1,16.07,16.09,1062600.0,11.0325,11.0462,11.0256,11.0393,1062600.0
2007-07-20 14:40:00,16.09,16.12,16.08,16.12,778200.0,11.0393,11.0599,11.0325,11.0599,778200.0
2007-07-20 14:50:00,16.11,16.12,16.07,16.11,768000.0,11.053,11.0599,11.0256,11.053,768000.0
2007-07-20 15:00:00,16.11,16.11,16.07,16.08,898200.0,11.053,11.053,11.0256,11.0325,898200.0
2007-07-20 15:10:00,16.08,16.08,16.05,16.07,944100.0,11.0325,11.0325,11.0119,11.0256,944100.0
2007-07-20 15:20:00,16.07,16.08,16.06,16.07,834600.0,11.0256,11.0325,11.0187,11.0256,834600.0
2007-07-20 15:30:00,16.07,16.07,16.01,16.02,1614900.0,11.0256,11.0256,10.9844,10.9913,1614900.0
2007-07-20 15:40:00,16.02,16.03,16.0,16.02,1421100.0,10.9913,10.9982,10.9776,10.9913,1421100.0
2007-07-20 15:50:00,16.02,16.03,16.0,16.0,2613300.0,10.9913,10.9982,10.9776,10.9776,2613300.0
2007-07-23 09:30:00,16.1,16.13,16.05,16.07,1326900.0,11.0462,11.0668,11.0119,11.0256,1326900.0
2007-07-23 09:40:00,16.07,16.1,16.01,16.02,1320000.0,11.0256,11.0462,10.9844,10.9913,1320000.0
2007-07-23 09:50:00,16.02,16.04,16.02,16.03,1218600.0,10.9913,11.005,10.9913,10.9982,1218600.0
2007-07-23 10:00:00,16.03,16.06,16.03,16.06,1466100.0,10.9982,11.0187,10.9982,11.0187,1466100.0
2007-07-23 10:10:00,16.06,16.06,16.01,16.02,1887600.0,11.0187,11.0187,10.9844,10.9913,1887600.0
2007-07-23 10:20:00,16.02,16.09,16.02,16.09,1046400.0,10.9913,11.0393,10.9913,11.0393,1046400.0
2007-07-23 10:30:00,16.09,16.09,16.06,16.07,1080000.0,11.0393,11.0393,11.0187,11.0256,1080000.0
2007-07-23 10:40:00,16.07,16.07,16.05,16.05,564000.0,11.0256,11.0256,11.0119,11.0119,564000.0
2007-07-23 10:50:00,16.05,16.07,16.03,16.06,836100.0,11.0119,11.0256,10.9982,11.0187,836100.0
2007-07-23 11:00:00,16.06,16.06,16.03,16.05,858600.0,11.0187,11.0187,10.9982,11.0119,858600.0
2007-07-23 11:10:00,16.05,16.06,16.03,16.05,783900.0,11.0119,11.0187,10.9982,11.0119,783900.0
2007-07-23 11:20:00,16.05,16.07,16.03,16.06,602400.0,11.0119,11.0256,10.9982,11.0187,602400.0
2007-07-23 11:30:00,16.06,16.1,16.06,16.07,1000500.0,11.0187,11.0462,11.0187,11.0256,1000500.0
2007-07-23 11:40:00,16.07,16.07,16.05,16.07,371700.0,11.0256,11.0256,11.0119,11.0256,371700.0
2007-07-23 11:50:00,16.06,16.08,16.06,16.07,546300.0,11.0187,11.0325,11.0187,11.0256,546300.0
2007-07-23 12:00:00,16.07,16.09,16.07,16.08,727200.0,11.0256,11.0393,11.0256,11.0325,727200.0
2007-07-23 12:10:00,16.08,16.08,16.07,16.08,418500.0,11.0325,11.0325,11.0256,11.0325,418500.0
2007-07-23 12:20:00,16.08,16.08,16.05,16.05,456900.0,11.0325,11.0325,11.0119,11.0119,456900.0
2007-07-23 12:30:00,16.05,16.06,16.04,16.05,449400.0,11.0119,11.0187,11.005,11.0119,449400.0
2007-07-23 12:40:00,16.05,16.06,16.03,16.04,523800.0,11.0119,11.0187,10.9982,11.005,523800.0
2007-07-23 12:50:00,16.04,16.05,16.03,16.04,601800.0,11.005,11.0119,10.9982,11.005,601800.0
2007-07-23 13:00:00,16.04,16.04,16.03,16.03,740400.0,11.005,11.005,10.9982,10.9982,740400.0
2007-07-23 13:10:00,16.03,16.04,16.03,16.03,487500.0,10.9982,11.005,10.9982,10.9982,487500.0
2007-07-23 13:20:00,16.03,16.03,16.02,16.02,369000.0,10.9982,10.9982,10.9913,10.9913,369000.0
2007-07-23 13:30:00,16.02,16.02,16.01,16.02,459300.0,10.9913,10.9913,10.9844,10.9913,459300.0
2007-07-23 13:40:00,16.02,16.03,16.02,16.02,359400.0,10.9913,10.9982,10.9913,10.9913,359400.0
2007-07-23 13:50:00,16.02,16.02,16.0,16.01,660000.0,10.9913,10.9913,10.9776,10.9844,660000.0
2007-07-23 14:00:00,16.01,16.02,16.0,16.01,691500.0,10.9844,10.9913,10.9776,10.9844,691500.0
2007-07-23 14:10:00,16.01,16.02,15.99,16.0,1243500.0,10.9844,10.9913,10.9707,10.9776,1243500.0
2007-07-23 14:20:00,16.0,16.01,15.98,15.99,1089900.0,10.9776,10.9844,10.9639,10.9707,1089900.0
2007-07-23 14:30:00,15.99,16.01,15.99,16.0,542100.0,10.9707,10.9844,10.9707,10.9776,542100.0
2007-07-23 14:40:00,16.0,16.04,15.99,16.04,787800.0,10.9776,11.005,10.9707,11.005,787800.0
2007-07-23 14:50:00,16.04,16.04,16.0,16.0,730200.0,11.005,11.005,10.9776,10.9776,730200.0
2007-07-23 15:00:00,16.0,16.02,16.0,16.01,802200.0,10.9776,10.9913,10.9776,10.9844,802200.0
2007-07-23 15:10:00,16.01,16.02,16.01,16.01,1096200.0,10.9844,10.9913,10.9844,10.9844,1096200.0
2007-07-23 15:20:00,16.02,16.03,16.01,16.03,1231200.0,10.9913,10.9982,10.9844,10.9982,1231200.0
2007-07-23 15:30:00,16.03,16.03,16.01,16.03,1537200.0,10.9982,10.9982,10.9844,10.9982,1537200.0
2007-07-23 15:40:00,16.03,16.04,16.01,16.01,2026200.0,10.9982,11.005,10.9844,10.9844,2026200.0
2007-07-23 15:50:00,16.01,16.03,16.01,16.02,2893200.0,10.9844,10.9982,10.9844,10.9913,2893200.0
2007-07-24 09:30:00,15.91,16.07,15.91,16.0,2198700.0,10.9158,11.0256,10.9158,10.9776,2198700.0
2007-07-24 09:40:00,16.0,16.08,15.99,16.08,2172300.0,10.9776,11.0325,10.9707,11.0325,2172300.0
2007-07-24 09:50:00,16.08,16.12,16.07,16.11,2302500.0,11.0325,11.0599,11.0256,11.053,2302500.0
2007-07-24 10:00:00,16.11,16.12,16.02,16.08,3063600.0,11.053,11.0599,10.9913,11.0325,3063600.0
2007-07-24 10:10:00,16.07,16.12,16.06,16.11,1482600.0,11.0256,11.0599,11.0187,11.053,1482600.0
2007-07-24 10:20:00,16.11,16.13,16.09,16.13,946200.0,11.053,11.0668,11.0393,11.0668,946200.0
2007-07-24 10:30:00,16.13,16.16,16.11,16.16,1283100.0,11.0668,11.0874,11.053,11.0874,1283100.0
2007-07-24 10:40:00,16.17,16.22,16.16,16.16,1932300.0,11.0942,11.1285,11.0874,11.0874,1932300.0
2007-07-24 10:50:00,16.16,16.19,16.15,16.16,1009500.0,11.0874,11.1079,11.0805,11.0874,1009500.0
2007-07-24 11:00:00,16.16,16.17,16.13,16.16,1260900.0,11.0874,11.0942,11.0668,11.0874,1260900.0
2007-07-24 11:10:00,16.16,16.17,16.14,16.16,1625100.0,11.0874,11.0942,11.0736,11.0874,1625100.0
2007-07-24 11:20:00,16.17,16.17,16.13,16.14,1061400.0,11.0942,11.0942,11.0668,11.0736,1061400.0
2007-07-24 11:30:00,16.14,16.17,16.12,16.16,1229400.0,11.0736,11.0942,11.0599,11.0874,1229400.0
2007-07-24 11:40:00,16.16,16.16,16.14,16.16,986400.0,11.0874,11.0874,11.0736,11.0874,986400.0
2007-07-24 11:50:00,16.16,16.18,16.16,16.17,710700.0,11.0874,11.1011,11.0874,11.0942,710700.0
2007-07-24 12:00:00,16.16,16.18,16.14,16.14,939000.0,11.0874,11.1011,11.0736,11.0736,939000.0
2007-07-24 12:10:00,16.14,16.15,16.12,16.12,908700.0,11.0736,11.0805,11.0599,11.0599,908700.0
2007-07-24 12:20:00,16.12,16.14,16.12,16.13,807300.0,11.0599,11.0736,11.0599,11.0668,807300.0
2007-07-24 12:30:00,16.13,16.14,16.13,16.14,918300.0,11.0668,11.0736,11.0668,11.0736,918300.0
2007-07-24 12:40:00,16.14,16.14,16.13,16.13,1046700.0,11.0736,11.0736,11.0668,11.0668,1046700.0
2007-07-24 12:50:00,16.13,16.16,16.13,16.16,869400.0,11.0668,11.0874,11.0668,11.0874,869400.0
2007-07-24 13:00:00,16.16,16.19,16.15,16.18,1669200.0,11.0874,11.1079,11.0805,11.1011,1669200.0
2007-07-24 13:10:00,16.18,16.19,16.17,16.17,1535100.0,11.1011,11.1079,11.0942,11.0942,1535100.0
2007-07-24 13:20:00,16.17,16.18,16.17,16.18,1532400.0,11.0942,11.1011,11.0942,11.1011,1532400.0
2007-07-24 13:30:00,16.18,16.18,16.14,16.15,991500.0,11.1011,11.1011,11.0736,11.0805,991500.0
2007-07-24 13:40:00,16.15,16.15,16.13,16.13,801300.0,11.0805,11.0805,11.0668,11.0668,801300.0
2007-07-24 13:50:00,16.13,16.13,16.09,16.11,1027500.0,11.0668,11.0668,11.0393,11.053,1027500.0
2007-07-24 14:00:00,16.11,16.12,16.1,16.11,1270800.0,11.053,11.0599,11.0462,11.053,1270800.0
2007-07-24 14:10:00,16.11,16.11,16.08,16.1,1542600.0,11.053,11.053,11.0325,11.0462,1542600.0
2007-07-24 14:20:00,16.1,16.11,16.08,16.09,1435200.0,11.0462,11.053,11.0325,11.0393,1435200.0
2007-07-24 14:30:00,16.09,16.09,16.05,16.05,2040000.0,11.0393,11.0393,11.0119,11.0119,2040000.0
2007-07-24 14:40:00,16.06,16.09,16.04,16.09,2017800.0,11.0187,11.0393,11.005,11.0393,2017800.0
2007-07-24 14:50:00,16.09,16.09,16.06,16.07,1447200.0,11.0393,11.0393,11.0187,11.0256,1447200.0
2007-07-24 15:00:00,16.07,16.07,16.02,16.03,2762700.0,11.0256,11.0256,10.9913,10.9982,2762700.0
2007-07-24 15:10:00,16.03,16.1,16.03,16.09,2010900.0,10.9982,11.0462,10.9982,11.0393,2010900.0
2007-07-24 15:20:00,16.09,16.1,16.03,16.03,3001500.0,11.0393,11.0462,10.9982,10.9982,3001500.0
2007-07-24 15:30:00,16.03,16.06,16.02,16.02,2925600.0,10.9982,11.0187,10.9913,10.9913,2925600.0
2007-07-24 15:40:00,16.02,16.02,15.98,16.01,2873700.0,10.9913,10.9913,10.9639,10.9844,2873700.0
2007-07-24 15:50:00,16.01,16.02,15.99,16.01,2728500.0,10.9844,10.9913,10.9707,10.9844,2728500.0
2007-07-25 09:30:00,16.13,16.15,16.06,16.07,1655400.0,11.0668,11.0805,11.0187,11.0256,1655400.0
2007-07-25 09:40:00,16.06,16.09,16.05,16.05,1820400.0,11.0187,11.0393,11.0119,11.0119,1820400.0
2007-07-25 09:50:00,16.05,16.1,16.05,16.05,1569000.0,11.0119,11.0462,11.0119,11.0119,1569000.0
2007-07-25 10:00:00,16.05,16.05,16.01,16.02,1569600.0,11.0119,11.0119,10.9844,10.9913,1569600.0
2007-07-25 10:10:00,16.02,16.03,16.0,16.03,1687800.0,10.9913,10.9982,10.9776,10.9982,1687800.0
2007-07-25 10:20:00,16.03,16.03,15.99,16.02,1165800.0,10.9982,10.9982,10.9707,10.9913,1165800.0
2007-07-25 10:30:00,16.02,16.03,15.99,16.02,1969800.0,10.9913,10.9982,10.9707,10.9913,1969800.0
2007-07-25 10:40:00,16.02,16.04,15.92,15.95,1769400.0,10.9913,11.005,10.9227,10.9433,1769400.0
2007-07-25 10:50:00,15.95,16.05,15.94,16.01,1813500.0,10.9433,11.0119,10.9364,10.9844,1813500.0
2007-07-25 11:00:00,16.01,16.03,16.0,16.02,1209600.0,10.9844,10.9982,10.9776,10.9913,1209600.0
2007-07-25 11:10:00,16.02,16.04,16.0,16.01,1608900.0,10.9913,11.005,10.9776,10.9844,1608900.0
2007-07-25 11:20:00,16.01,16.07,16.0,16.04,1700700.0,10.9844,11.0256,10.9776,11.005,1700700.0
2007-07-25 11:30:00,16.04,16.05,16.01,16.02,1099200.0,11.005,11.0119,10.9844,10.9913,1099200.0
2007-07-25 11:40:00,16.02,16.04,16.01,16.03,615600.0,10.9913,11.005,10.9844,10.9982,615600.0
2007-07-25 11:50:00,16.03,16.06,16.02,16.02,806100.0,10.9982,11.0187,10.9913,10.9913,806100.0
2007-07-25 12:00:00,16.02,16.03,15.99,16.01,1103400.0,10.9913,10.9982,10.9707,10.9844,1103400.0
2007-07-25 12:10:00,16.01,16.01,15.97,15.98,713100.0,10.9844,10.9844,10.957,10.9639,713100.0
2007-07-25 12:20:00,15.98,16.01,15.97,16.0,696900.0,10.9639,10.9844,10.957,10.9776,696900.0
2007-07-25 12:30:00,16.0,16.0,15.97,15.97,428400.0,10.9776,10.9776,10.957,10.957,428400.0
2007-07-25 12:40:00,15.97,15.97,15.93,15.95,1106700.0,10.957,10.957,10.9295,10.9433,1106700.0
2007-07-25 12:50:00,15.95,15.95,15.92,15.93,860400.0,10.9433,10.9433,10.9227,10.9295,860400.0
2007-07-25 13:00:00,15.93,15.94,15.92,15.92,464700.0,10.9295,10.9364,10.9227,10.9227,464700.0
2007-07-25 13:10:00,15.92,15.93,15.87,15.9,1130100.0,10.9227,10.9295,10.8884,10.909,1130100.0
2007-07-25 13:20:00,15.89,15.9,15.86,15.87,580200.0,10.9021,10.909,10.8815,10.8884,580200.0
2007-07-25 13:30:00,15.87,15.88,15.85,15.87,721500.0,10.8884,10.8952,10.8747,10.8884,721500.0
2007-07-25 13:40:00,15.87,15.96,15.87,15.93,879300.0,10.8884,10.9501,10.8884,10.9295,879300.0
2007-07-25 13:50:00,15.93,15.93,15.89,15.89,567000.0,10.9295,10.9295,10.9021,10.9021,567000.0
2007-07-25 14:00:00,15.89,15.92,15.88,15.9,1163100.0,10.9021,10.9227,10.8952,10.909,1163100.0
2007-07-25 14:10:00,15.89,15.94,15.88,15.92,909000.0,10.9021,10.9364,10.8952,10.9227,909000.0
2007-07-25 14:20:00,15.93,15.95,15.9,15.92,802500.0,10.9295,10.9433,10.909,10.9227,802500.0
2007-07-25 14:30:00,15.92,15.93,15.88,15.9,723600.0,10.9227,10.9295,10.8952,10.909,723600.0
2007-07-25 14:40:00,15.9,15.93,15.89,15.9,699300.0,10.909,10.9295,10.9021,10.909,699300.0
2007-07-25 14:50:00,15.9,15.9,15.88,15.9,542100.0,10.909,10.909,10.8952,10.909,542100.0
2007-07-25 15:00:00,15.9,15.96,15.9,15.94,1380300.0,10.909,10.9501,10.909,10.9364,1380300.0
2007-07-25 15:10:00,15.94,16.04,15.94,15.95,1014600.0,10.9364,11.005,10.9364,10.9433,1014600.0
2007-07-25 15:20:00,15.95,15.96,15.93,15.93,900600.0,10.9433,10.9501,10.9295,10.9295,900600.0
2007-07-25 15:30:00,15.93,16.04,15.91,15.92,1232100.0,10.9295,11.005,10.9158,10.9227,1232100.0
2007-07-25 15:40:00,15.92,15.97,15.92,15.97,1820100.0,10.9227,10.957,10.9227,10.957,1820100.0
2007-07-25 15:50:00,15.97,16.04,15.94,15.95,2092800.0,10.957,11.005,10.9364,10.9433,2092800.0
2007-07-26 09:30:00,15.84,15.87,15.83,15.85,2195700.0,10.8678,10.8884,10.8609,10.8747,2195700.0
2007-07-26 09:40:00,15.85,15.92,15.83,15.89,1713000.0,10.8747,10.9227,10.8609,10.9021,1713000.0
2007-07-26 09:50:00,15.89,15.92,15.85,15.85,1392600.0,10.9021,10.9227,10.8747,10.8747,1392600.0
2007-07-26 10:00:00,15.85,15.85,15.81,15.82,1913400.0,10.8747,10.8747,10.8472,10.8541,1913400.0
2007-07-26 10:10:00,15.82,15.91,15.75,15.75,2264100.0,10.8541,10.9158,10.8061,10.8061,2264100.0
2007-07-26 10:20:00,15.75,15.78,15.68,15.68,2562600.0,10.8061,10.8266,10.758,10.758,2562600.0
2007-07-26 10:30:00,15.68,15.7,15.68,15.69,1557900.0,10.758,10.7717,10.758,10.7649,1557900.0
2007-07-26 10:40:00,15.69,15.72,15.69,15.71,1467600.0,10.7649,10.7855,10.7649,10.7786,1467600.0
2007-07-26 10:50:00,15.71,15.72,15.68,15.68,915600.0,10.7786,10.7855,10.758,10.758,915600.0
2007-07-26 11:00:00,15.69,15.69,15.66,15.69,2232600.0,10.7649,10.7649,10.7443,10.7649,2232600.0
2007-07-26 11:10:00,15.69,15.7,15.65,15.67,2352900.0,10.7649,10.7717,10.7374,10.7512,2352900.0
2007-07-26 11:20:00,15.67,15.69,15.64,15.66,1601700.0,10.7512,10.7649,10.7306,10.7443,1601700.0
2007-07-26 11:30:00,15.66,15.7,15.64,15.69,2550600.0,10.7443,10.7717,10.7306,10.7649,2550600.0
2007-07-26 11:40:00,15.69,15.7,15.65,15.65,1453200.0,10.7649,10.7717,10.7374,10.7374,1453200.0
2007-07-26 11:50:00,15.65,15.91,15.63,15.69,1378800.0,10.7374,10.9158,10.7237,10.7649,1378800.0
2007-07-26 12:00:00,15.69,15.7,15.63,15.66,951300.0,10.7649,10.7717,10.7237,10.7443,951300.0
2007-07-26 12:10:00,15.66,15.67,15.63,15.67,876900.0,10.7443,10.7512,10.7237,10.7512,876900.0
2007-07-26 12:20:00,15.67,15.67,15.63,15.64,848400.0,10.7512,10.7512,10.7237,10.7306,848400.0
2007-07-26 12:30:00,15.64,15.67,15.62,15.65,1279200.0,10.7306,10.7512,10.7169,10.7374,1279200.0
2007-07-26 12:40:00,15.65,15.65,15.58,15.6,1345200.0,10.7374,10.7374,10.6894,10.7031,1345200.0
2007-07-26 12:50:00,15.6,15.64,15.59,15.61,1025400.0,10.7031,10.7306,10.6963,10.71,1025400.0
2007-07-26 13:00:00,15.61,15.66,15.6,15.64,1175400.0,10.71,10.7443,10.7031,10.7306,1175400.0
2007-07-26 13:10:00,15.64,15.71,15.64,15.69,1540800.0,10.7306,10.7786,10.7306,10.7649,1540800.0
2007-07-26 13:20:00,15.69,15.7,15.63,15.65,835200.0,10.7649,10.7717,10.7237,10.7374,835200.0
2007-07-26 13:30:00,15.64,15.68,15.63,15.67,1611300.0,10.7306,10.758,10.7237,10.7512,1611300.0
2007-07-26 13:40:00,15.67,15.68,15.65,15.65,2527200.0,10.7512,10.758,10.7374,10.7374,2527200.0
2007-07-26 13:50:00,15.65,15.66,15.62,15.62,1858500.0,10.7374,10.7443,10.7169,10.7169,1858500.0
2007-07-26 14:00:00,15.62,15.64,15.58,15.6,2594400.0,10.7169,10.7306,10.6894,10.7031,2594400.0
2007-07-26 14:10:00,15.6,15.6,15.53,15.54,2428800.0,10.7031,10.7031,10.6551,10.662,2428800.0
2007-07-26 14:20:00,15.55,15.56,15.51,15.53,2401800.0,10.6688,10.6757,10.6414,10.6551,2401800.0
2007-07-26 14:30:00,15.54,15.69,15.53,15.57,2703000.0,10.662,10.7649,10.6551,10.6826,2703000.0
2007-07-26 14:40:00,15.57,15.58,15.53,15.55,2199000.0,10.6826,10.6894,10.6551,10.6688,2199000.0
2007-07-26 14:50:00,15.55,15.91,15.53,15.58,2676300.0,10.6688,10.9158,10.6551,10.6894,2676300.0
2007-07-26 15:00:00,15.59,15.64,15.57,15.6,2048700.0,10.6963,10.7306,10.6826,10.7031,2048700.0
2007-07-26 15:10:00,15.6,15.91,15.58,15.66,1440000.0,10.7031,10.9158,10.6894,10.7443,1440000.0
2007-07-26 15:20:00,15.66,15.66,15.6,15.6,2258400.0,10.7443,10.7443,10.7031,10.7031,2258400.0
2007-07-26 15:30:00,15.6,15.6,15.57,15.6,2689500.0,10.7031,10.7031,10.6826,10.7031,2689500.0
2007-07-26 15:40:00,15.6,15.62,15.57,15.62,3239100.0,10.7031,10.7169,10.6826,10.7169,3239100.0
2007-07-26 15:50:00,15.62,15.65,15.6,15.63,3987000.0,10.7169,10.7374,10.7031,10.7237,3987000.0
2007-07-27 09:30:00,15.57,15.63,15.24,15.56,1759500.0,10.6826,10.7237,10.4561,10.6757,1759500.0
2007-07-27 09:40:00,15.55,15.58,15.51,15.55,2516400.0,10.6688,10.6894,10.6414,10.6688,2516400.0
2007-07-27 09:50:00,15.55,15.63,15.52,15.54,1966500.0,10.6688,10.7237,10.6482,10.662,1966500.0
2007-07-27 10:00:00,15.54,15.55,15.51,15.54,2585100.0,10.662,10.6688,10.6414,10.662,2585100.0
2007-07-27 10:10:00,15.54,15.56,15.5,15.52,2259300.0,10.662,10.6757,10.6345,10.6482,2259300.0
2007-07-27 10:20:00,15.52,15.54,15.5,15.52,1710900.0,10.6482,10.662,10.6345,10.6482,1710900.0
2007-07-27 10:30:00,15.52,15.53,15.48,15.5,1555500.0,10.6482,10.6551,10.6208,10.6345,1555500.0
2007-07-27 10:40:00,15.5,15.53,15.5,15.5,699300.0,10.6345,10.6551,10.6345,10.6345,699300.0
2007-07-27 10:50:00,15.51,15.51,15.1,15.39,3063900.0,10.6414,10.6414,10.3601,10.5591,3063900.0
2007-07-27 11:00:00,15.39,15.47,15.36,15.45,2459700.0,10.5591,10.6139,10.5385,10.6002,2459700.0
2007-07-27 11:10:00,15.46,15.48,15.44,15.46,1063500.0,10.6071,10.6208,10.5934,10.6071,1063500.0
2007-07-27 11:20:00,15.46,15.47,15.39,15.41,1188000.0,10.6071,10.6139,10.5591,10.5728,1188000.0
2007-07-27 11:30:00,15.41,15.43,15.4,15.4,1352700.0,10.5728,10.5865,10.5659,10.5659,1352700.0
2007-07-27 11:40:00,15.4,15.45,15.4,15.4,1091700.0,10.5659,10.6002,10.5659,10.5659,1091700.0
2007-07-27 11:50:00,15.4,15.43,15.38,15.39,1749900.0,10.5659,10.5865,10.5522,10.5591,1749900.0
2007-07-27 12:00:00,15.39,15.42,15.38,15.4,1090800.0,10.5591,10.5796,10.5522,10.5659,1090800.0
2007-07-27 12:10:00,15.4,15.41,15.37,15.4,1500300.0,10.5659,10.5728,10.5453,10.5659,1500300.0
2007-07-27 12:20:00,15.4,15.4,15.35,15.35,1491600.0,10.5659,10.5659,10.5316,10.5316,1491600.0
2007-07-27 12:30:00,15.35,15.38,15.33,15.37,1800600.0,10.5316,10.5522,10.5179,10.5453,1800600.0
2007-07-27 12:40:00,15.37,15.41,15.37,15.4,1259400.0,10.5453,10.5728,10.5453,10.5659,1259400.0
2007-07-27 12:50:00,15.4,15.43,15.38,15.42,1092300.0,10.5659,10.5865,10.5522,10.5796,1092300.0
2007-07-27 13:00:00,15.42,15.45,15.38,15.42,1626300.0,10.5796,10.6002,10.5522,10.5796,1626300.0
2007-07-27 13:10:00,15.42,15.44,15.4,15.44,1133100.0,10.5796,10.5934,10.5659,10.5934,1133100.0
2007-07-27 13:20:00,15.44,15.48,15.42,15.47,1822500.0,10.5934,10.6208,10.5796,10.6139,1822500.0
2007-07-27 13:30:00,15.47,15.47,15.43,15.46,945300.0,10.6139,10.6139,10.5865,10.6071,945300.0
2007-07-27 13:40:00,15.46,15.47,15.43,15.46,715800.0,10.6071,10.6139,10.5865,10.6071,715800.0
2007-07-27 13:50:00,15.46,15.5,15.45,15.48,1121100.0,10.6071,10.6345,10.6002,10.6208,1121100.0
2007-07-27 14:00:00,15.48,15.48,15.45,15.47,894900.0,10.6208,10.6208,10.6002,10.6139,894900.0
2007-07-27 14:10:00,15.47,15.48,15.45,15.46,1019400.0,10.6139,10.6208,10.6002,10.6071,1019400.0
2007-07-27 14:20:00,15.46,15.48,15.45,15.47,1155000.0,10.6071,10.6208,10.6002,10.6139,1155000.0
2007-07-27 14:30:00,15.47,15.53,15.47,15.53,1391700.0,10.6139,10.6551,10.6139,10.6551,1391700.0
2007-07-27 14:40:00,15.52,15.58,15.52,15.57,1565700.0,10.6482,10.6894,10.6482,10.6826,1565700.0
2007-07-27 14:50:00,15.58,15.6,15.56,15.57,1354200.0,10.6894,10.7031,10.6757,10.6826,1354200.0
2007-07-27 15:00:00,15.57,15.57,15.53,15.54,1455600.0,10.6826,10.6826,10.6551,10.662,1455600.0
2007-07-27 15:10:00,15.54,15.55,15.48,15.51,1293000.0,10.662,10.6688,10.6208,10.6414,1293000.0
2007-07-27 15:20:00,15.51,15.54,15.47,15.53,1281600.0,10.6414,10.662,10.6139,10.6551,1281600.0
2007-07-27 15:30:00,15.53,15.53,15.44,15.45,1948200.0,10.6551,10.6551,10.5934,10.6002,1948200.0
2007-07-27 15:40:00,15.46,15.46,15.39,15.4,3774300.0,10.6071,10.6071,10.5591,10.5659,3774300.0
2007-07-27 15:50:00,15.4,15.4,15.31,15.31,6673800.0,10.5659,10.5659,10.5042,10.5042,6673800.0
2007-07-30 09:30:00,15.4,15.41,15.27,15.3,2729400.0,10.5659,10.5728,10.4767,10.4973,2729400.0
2007-07-30 09:40:00,15.3,15.38,15.27,15.35,1769400.0,10.4973,10.5522,10.4767,10.5316,1769400.0
2007-07-30 09:50:00,15.35,15.37,15.31,15.35,1410600.0,10.5316,10.5453,10.5042,10.5316,1410600.0
2007-07-30 10:00:00,15.35,15.4,15.34,15.38,1095000.0,10.5316,10.5659,10.5247,10.5522,1095000.0
2007-07-30 10:10:00,15.38,15.4,15.35,15.38,1128300.0,10.5522,10.5659,10.5316,10.5522,1128300.0
2007-07-30 10:20:00,15.38,15.46,15.37,15.45,1644000.0,10.5522,10.6071,10.5453,10.6002,1644000.0
2007-07-30 10:30:00,15.46,15.47,15.4,15.44,1585800.0,10.6071,10.6139,10.5659,10.5934,1585800.0
2007-07-30 10:40:00,15.44,15.45,15.42,15.44,1212300.0,10.5934,10.6002,10.5796,10.5934,1212300.0
2007-07-30 10:50:00,15.44,15.46,15.44,15.44,613500.0,10.5934,10.6071,10.5934,10.5934,613500.0
2007-07-30 11:00:00,15.45,15.48,15.39,15.41,1468500.0,10.6002,10.6208,10.5591,10.5728,1468500.0
2007-07-30 11:10:00,15.41,15.44,15.4,15.42,2395800.0,10.5728,10.5934,10.5659,10.5796,2395800.0
2007-07-30 11:20:00,15.42,15.45,15.4,15.44,1284300.0,10.5796,10.6002,10.5659,10.5934,1284300.0
2007-07-30 11:30:00,15.44,15.45,15.41,15.44,785100.0,10.5934,10.6002,10.5728,10.5934,785100.0
2007-07-30 11:40:00,15.44,15.45,15.39,15.41,2294100.0,10.5934,10.6002,10.5591,10.5728,2294100.0
2007-07-30 11:50:00,15.41,15.43,15.39,15.41,929400.0,10.5728,10.5865,10.5591,10.5728,929400.0
2007-07-30 12:00:00,15.41,15.41,15.37,15.37,981000.0,10.5728,10.5728,10.5453,10.5453,981000.0
2007-07-30 12:10:00,15.37,15.38,15.35,15.36,863700.0,10.5453,10.5522,10.5316,10.5385,863700.0
2007-07-30 12:20:00,15.36,15.37,15.34,15.34,782100.0,10.5385,10.5453,10.5247,10.5247,782100.0
2007-07-30 12:30:00,15.34,15.37,15.34,15.37,872700.0,10.5247,10.5453,10.5247,10.5453,872700.0
2007-07-30 12:40:00,15.37,15.39,15.34,15.34,726000.0,10.5453,10.5591,10.5247,10.5247,726000.0
2007-07-30 12:50:00,15.34,15.41,15.34,15.38,1052100.0,10.5247,10.5728,10.5247,10.5522,1052100.0
2007-07-30 13:00:00,15.38,15.39,15.36,15.39,579600.0,10.5522,10.5591,10.5385,10.5591,579600.0
2007-07-30 13:10:00,15.39,15.39,15.37,15.38,597600.0,10.5591,10.5591,10.5453,10.5522,597600.0
2007-07-30 13:20:00,15.38,15.4,15.38,15.39,723600.0,10.5522,10.5659,10.5522,10.5591,723600.0
2007-07-30 13:30:00,15.39,15.4,15.37,15.38,2128800.0,10.5591,10.5659,10.5453,10.5522,2128800.0
2007-07-30 13:40:00,15.38,15.44,15.38,15.43,1009800.0,10.5522,10.5934,10.5522,10.5865,1009800.0
2007-07-30 13:50:00,15.43,15.44,15.42,15.42,1199700.0,10.5865,10.5934,10.5796,10.5796,1199700.0
2007-07-30 14:00:00,15.42,15.44,15.41,15.42,987600.0,10.5796,10.5934,10.5728,10.5796,987600.0
2007-07-30 14:10:00,15.42,15.42,15.39,15.4,905700.0,10.5796,10.5796,10.5591,10.5659,905700.0
2007-07-30 14:20:00,15.4,15.42,15.4,15.41,768300.0,10.5659,10.5796,10.5659,10.5728,768300.0
2007-07-30 14:30:00,15.41,15.41,15.39,15.4,773100.0,10.5728,10.5728,10.5591,10.5659,773100.0
2007-07-30 14:40:00,15.4,15.43,15.4,15.41,839100.0,10.5659,10.5865,10.5659,10.5728,839100.0
2007-07-30 14:50:00,15.41,15.43,15.41,15.42,652800.0,10.5728,10.5865,10.5728,10.5796,652800.0
2007-07-30 15:00:00,15.42,15.47,15.42,15.47,1482300.0,10.5796,10.6139,10.5796,10.6139,1482300.0
2007-07-30 15:10:00,15.47,15.47,15.46,15.47,1280100.0,10.6139,10.6139,10.6071,10.6139,1280100.0
2007-07-30 15:20:00,15.47,15.49,15.46,15.47,1301400.0,10.6139,10.6277,10.6071,10.6139,1301400.0
2007-07-30 15:30:00,15.47,15.47,15.42,15.44,2064300.0,10.6139,10.6139,10.5796,10.5934,2064300.0
2007-07-30 15:40:00,15.44,15.45,15.4,15.42,2575500.0,10.5934,10.6002,10.5659,10.5796,2575500.0
2007-07-30 15:50:00,15.42,15.42,15.35,15.39,3499500.0,10.5796,10.5796,10.5316,10.5591,3499500.0
2007-07-31 09:30:00,15.45,15.53,15.42,15.47,2100000.0,10.6002,10.6551,10.5796,10.6139,2100000.0
2007-07-31 09:40:00,15.47,15.49,15.45,15.45,1435200.0,10.6139,10.6277,10.6002,10.6002,1435200.0
2007-07-31 09:50:00,15.45,15.49,15.45,15.47,1611000.0,10.6002,10.6277,10.6002,10.6139,1611000.0
2007-07-31 10:00:00,15.47,15.56,15.47,15.49,2182800.0,10.6139,10.6757,10.6139,10.6277,2182800.0
2007-07-31 10:10:00,15.49,15.51,15.45,15.46,1167900.0,10.6277,10.6414,10.6002,10.6071,1167900.0
2007-07-31 10:20:00,15.45,15.47,15.43,15.43,989100.0,10.6002,10.6139,10.5865,10.5865,989100.0
2007-07-31 10:30:00,15.43,15.47,15.4,15.46,1221600.0,10.5865,10.6139,10.5659,10.6071,1221600.0
2007-07-31 10:40:00,15.46,15.47,15.43,15.45,1345800.0,10.6071,10.6139,10.5865,10.6002,1345800.0
2007-07-31 10:50:00,15.45,15.47,15.35,15.44,1837800.0,10.6002,10.6139,10.5316,10.5934,1837800.0
2007-07-31 11:00:00,15.44,15.5,15.43,15.48,1239300.0,10.5934,10.6345,10.5865,10.6208,1239300.0
2007-07-31 11:10:00,15.49,15.5,15.47,15.49,504300.0,10.6277,10.6345,10.6139,10.6277,504300.0
2007-07-31 11:20:00,15.49,15.49,15.45,15.47,767400.0,10.6277,10.6277,10.6002,10.6139,767400.0
2007-07-31 11:30:00,15.46,15.48,15.45,15.46,674700.0,10.6071,10.6208,10.6002,10.6071,674700.0
2007-07-31 11:40:00,15.46,15.52,15.45,15.49,2515200.0,10.6071,10.6482,10.6002,10.6277,2515200.0
2007-07-31 11:50:00,15.49,15.5,15.46,15.47,994800.0,10.6277,10.6345,10.6071,10.6139,994800.0
2007-07-31 12:00:00,15.47,15.49,15.44,15.45,1038900.0,10.6139,10.6277,10.5934,10.6002,1038900.0
2007-07-31 12:10:00,15.45,15.47,15.4,15.43,1353900.0,10.6002,10.6139,10.5659,10.5865,1353900.0
2007-07-31 12:20:00,15.43,15.49,15.43,15.47,762900.0,10.5865,10.6277,10.5865,10.6139,762900.0
2007-07-31 12:30:00,15.47,15.6,15.46,15.51,4490100.0,10.6139,10.7031,10.6071,10.6414,4490100.0
2007-07-31 12:40:00,15.51,15.51,15.47,15.47,788100.0,10.6414,10.6414,10.6139,10.6139,788100.0
2007-07-31 12:50:00,15.47,15.47,15.44,15.45,849300.0,10.6139,10.6139,10.5934,10.6002,849300.0
2007-07-31 13:00:00,15.46,15.47,15.42,15.45,849600.0,10.6071,10.6139,10.5796,10.6002,849600.0
2007-07-31 13:10:00,15.45,15.5,15.41,15.49,2029800.0,10.6002,10.6345,10.5728,10.6277,2029800.0
2007-07-31 13:20:00,15.5,15.53,15.46,15.47,1631400.0,10.6345,10.6551,10.6071,10.6139,1631400.0
2007-07-31 13:30:00,15.48,15.49,15.46,15.46,693600.0,10.6208,10.6277,10.6071,10.6071,693600.0
2007-07-31 13:40:00,15.46,15.47,15.43,15.44,840600.0,10.6071,10.6139,10.5865,10.5934,840600.0
2007-07-31 13:50:00,15.44,15.48,15.42,15.48,984000.0,10.5934,10.6208,10.5796,10.6208,984000.0
2007-07-31 14:00:00,15.48,15.49,15.47,15.48,872100.0,10.6208,10.6277,10.6139,10.6208,872100.0
2007-07-31 14:10:00,15.47,15.54,15.47,15.52,1999200.0,10.6139,10.662,10.6139,10.6482,1999200.0
2007-07-31 14:20:00,15.52,15.52,15.44,15.47,1463400.0,10.6482,10.6482,10.5934,10.6139,1463400.0
2007-07-31 14:30:00,15.47,15.47,15.41,15.42,1874100.0,10.6139,10.6139,10.5728,10.5796,1874100.0
2007-07-31 14:40:00,15.42,15.45,15.41,15.43,1371000.0,10.5796,10.6002,10.5728,10.5865,1371000.0
2007-07-31 14:50:00,15.43,15.43,15.38,15.42,1992600.0,10.5865,10.5865,10.5522,10.5796,1992600.0
2007-07-31 15:00:00,15.42,15.45,15.41,15.42,1348800.0,10.5796,10.6002,10.5728,10.5796,1348800.0
2007-07-31 15:10:00,15.42,15.46,15.42,15.45,1162500.0,10.5796,10.6071,10.5796,10.6002,1162500.0
2007-07-31 15:20:00,15.45,15.49,15.45,15.46,1204800.0,10.6002,10.6277,10.6002,10.6071,1204800.0
2007-07-31 15:30:00,15.45,15.48,15.4,15.4,2012400.0,10.6002,10.6208,10.5659,10.5659,2012400.0
2007-07-31 15:40:00,15.4,15.4,15.31,15.36,3422400.0,10.5659,10.5659,10.5042,10.5385,3422400.0
2007-07-31 15:50:00,15.36,15.38,15.3,15.31,3591300.0,10.5385,10.5522,10.4973,10.5042,3591300.0
2007-08-01 09:30:00,15.35,15.41,15.3,15.4,2028000.0,10.5316,10.5728,10.4973,10.5659,2028000.0
2007-08-01 09:40:00,15.4,15.4,15.29,15.29,2669100.0,10.5659,10.5659,10.4904,10.4904,2669100.0
2007-08-01 09:50:00,15.29,15.3,15.27,15.28,2037900.0,10.4904,10.4973,10.4767,10.4836,2037900.0
2007-08-01 10:00:00,15.28,15.34,15.27,15.31,2401800.0,10.4836,10.5247,10.4767,10.5042,2401800.0
2007-08-01 10:10:00,15.31,15.36,15.3,15.35,1685700.0,10.5042,10.5385,10.4973,10.5316,1685700.0
2007-08-01 10:20:00,15.35,15.4,15.28,15.29,1287900.0,10.5316,10.5659,10.4836,10.4904,1287900.0
2007-08-01 10:30:00,15.29,15.32,15.25,15.26,1387800.0,10.4904,10.511,10.463,10.4699,1387800.0
2007-08-01 10:40:00,15.26,15.28,15.21,15.23,1378200.0,10.4699,10.4836,10.4356,10.4493,1378200.0
2007-08-01 10:50:00,15.23,15.28,15.22,15.22,1356900.0,10.4493,10.4836,10.4424,10.4424,1356900.0
2007-08-01 11:00:00,15.22,15.26,15.2,15.24,1260300.0,10.4424,10.4699,10.4287,10.4561,1260300.0
2007-08-01 11:10:00,15.25,15.28,15.24,15.27,1225800.0,10.463,10.4836,10.4561,10.4767,1225800.0
2007-08-01 11:20:00,15.27,15.28,15.23,15.23,1067100.0,10.4767,10.4836,10.4493,10.4493,1067100.0
2007-08-01 11:30:00,15.23,15.26,15.21,15.25,1884600.0,10.4493,10.4699,10.4356,10.463,1884600.0
2007-08-01 11:40:00,15.25,15.27,15.24,15.25,1056600.0,10.463,10.4767,10.4561,10.463,1056600.0
2007-08-01 11:50:00,15.25,15.31,15.23,15.31,1298700.0,10.463,10.5042,10.4493,10.5042,1298700.0
2007-08-01 12:00:00,15.31,15.31,15.23,15.26,1228200.0,10.5042,10.5042,10.4493,10.4699,1228200.0
2007-08-01 12:10:00,15.26,15.32,15.26,15.28,1886100.0,10.4699,10.511,10.4699,10.4836,1886100.0
2007-08-01 12:20:00,15.28,15.29,15.25,15.28,887700.0,10.4836,10.4904,10.463,10.4836,887700.0
2007-08-01 12:30:00,15.28,15.31,15.27,15.29,1396800.0,10.4836,10.5042,10.4767,10.4904,1396800.0
2007-08-01 12:40:00,15.29,15.3,15.26,15.29,825900.0,10.4904,10.4973,10.4699,10.4904,825900.0
2007-08-01 12:50:00,15.29,15.3,15.27,15.29,655200.0,10.4904,10.4973,10.4767,10.4904,655200.0
2007-08-01 13:00:00,15.29,15.3,15.25,15.28,650100.0,10.4904,10.4973,10.463,10.4836,650100.0
2007-08-01 13:10:00,15.28,15.28,15.25,15.26,545700.0,10.4836,10.4836,10.463,10.4699,545700.0
2007-08-01 13:20:00,15.26,15.28,15.22,15.25,1036500.0,10.4699,10.4836,10.4424,10.463,1036500.0
2007-08-01 13:30:00,15.25,15.27,15.24,15.25,517800.0,10.463,10.4767,10.4561,10.463,517800.0
2007-08-01 13:40:00,15.25,15.29,15.23,15.25,711900.0,10.463,10.4904,10.4493,10.463,711900.0
2007-08-01 13:50:00,15.25,15.29,15.24,15.27,747000.0,10.463,10.4904,10.4561,10.4767,747000.0
2007-08-01 14:00:00,15.27,15.31,15.26,15.28,906900.0,10.4767,10.5042,10.4699,10.4836,906900.0
2007-08-01 14:10:00,15.28,15.28,15.21,15.21,1803000.0,10.4836,10.4836,10.4356,10.4356,1803000.0
2007-08-01 14:20:00,15.22,15.24,15.21,15.23,1146900.0,10.4424,10.4561,10.4356,10.4493,1146900.0
2007-08-01 14:30:00,15.23,15.28,15.21,15.21,1553700.0,10.4493,10.4836,10.4356,10.4356,1553700.0
2007-08-01 14:40:00,15.21,15.22,15.17,15.2,1602000.0,10.4356,10.4424,10.4081,10.4287,1602000.0
2007-08-01 14:50:00,15.2,15.22,15.16,15.19,1489800.0,10.4287,10.4424,10.4013,10.4218,1489800.0
2007-08-01 15:00:00,15.19,15.21,15.16,15.18,2302200.0,10.4218,10.4356,10.4013,10.415,2302200.0
2007-08-01 15:10:00,15.18,15.23,15.16,15.21,2312400.0,10.415,10.4493,10.4013,10.4356,2312400.0
2007-08-01 15:20:00,15.21,15.22,15.18,15.2,1412400.0,10.4356,10.4424,10.415,10.4287,1412400.0
2007-08-01 15:30:00,15.2,15.27,15.18,15.27,2497200.0,10.4287,10.4767,10.415,10.4767,2497200.0
2007-08-01 15:40:00,15.27,15.34,15.23,15.33,3597000.0,10.4767,10.5247,10.4493,10.5179,3597000.0
2007-08-01 15:50:00,15.33,15.42,15.32,15.41,5771400.0,10.5179,10.5796,10.511,10.5728,5771400.0
2007-08-02 09:30:00,15.4,15.47,15.36,15.41,2507700.0,10.5659,10.6139,10.5385,10.5728,2507700.0
2007-08-02 09:40:00,15.41,15.42,15.37,15.41,851700.0,10.5728,10.5796,10.5453,10.5728,851700.0
2007-08-02 09:50:00,15.41,15.45,15.4,15.43,833100.0,10.5728,10.6002,10.5659,10.5865,833100.0
2007-08-02 10:00:00,15.43,15.45,15.38,15.4,1341900.0,10.5865,10.6002,10.5522,10.5659,1341900.0
2007-08-02 10:10:00,15.4,15.43,15.4,15.4,473100.0,10.5659,10.5865,10.5659,10.5659,473100.0
2007-08-02 10:20:00,15.4,15.45,15.38,15.42,855000.0,10.5659,10.6002,10.5522,10.5796,855000.0
2007-08-02 10:30:00,15.41,15.46,15.39,15.44,810300.0,10.5728,10.6071,10.5591,10.5934,810300.0
2007-08-02 10:40:00,15.44,15.45,15.41,15.43,746700.0,10.5934,10.6002,10.5728,10.5865,746700.0
2007-08-02 10:50:00,15.43,15.45,15.4,15.4,500700.0,10.5865,10.6002,10.5659,10.5659,500700.0
2007-08-02 11:00:00,15.4,15.41,15.36,15.37,1335300.0,10.5659,10.5728,10.5385,10.5453,1335300.0
2007-08-02 11:10:00,15.37,15.41,15.37,15.4,903300.0,10.5453,10.5728,10.5453,10.5659,903300.0
2007-08-02 11:20:00,15.4,15.44,15.39,15.44,610800.0,10.5659,10.5934,10.5591,10.5934,610800.0
2007-08-02 11:30:00,15.44,15.46,15.41,15.44,815400.0,10.5934,10.6071,10.5728,10.5934,815400.0
2007-08-02 11:40:00,15.43,15.48,15.41,15.47,1544100.0,10.5865,10.6208,10.5728,10.6139,1544100.0
2007-08-02 11:50:00,15.47,15.55,15.47,15.53,1047300.0,10.6139,10.6688,10.6139,10.6551,1047300.0
2007-08-02 12:00:00,15.53,15.54,15.5,15.53,1001100.0,10.6551,10.662,10.6345,10.6551,1001100.0
2007-08-02 12:10:00,15.53,15.54,15.51,15.52,894600.0,10.6551,10.662,10.6414,10.6482,894600.0
2007-08-02 12:20:00,15.52,15.54,15.52,15.53,840300.0,10.6482,10.662,10.6482,10.6551,840300.0
2007-08-02 12:30:00,15.53,15.56,15.51,15.55,1230900.0,10.6551,10.6757,10.6414,10.6688,1230900.0
2007-08-02 12:40:00,15.56,15.56,15.55,15.56,474000.0,10.6757,10.6757,10.6688,10.6757,474000.0
2007-08-02 12:50:00,15.56,15.57,15.54,15.54,824700.0,10.6757,10.6826,10.662,10.662,824700.0
2007-08-02 13:00:00,15.54,15.56,15.48,15.5,1135200.0,10.662,10.6757,10.6208,10.6345,1135200.0
2007-08-02 13:10:00,15.5,15.53,15.5,15.51,798900.0,10.6345,10.6551,10.6345,10.6414,798900.0
2007-08-02 13:20:00,15.5,15.52,15.48,15.51,1227600.0,10.6345,10.6482,10.6208,10.6414,1227600.0
2007-08-02 13:30:00,15.51,15.55,15.51,15.52,985200.0,10.6414,10.6688,10.6414,10.6482,985200.0
2007-08-02 13:40:00,15.52,15.55,15.52,15.53,658200.0,10.6482,10.6688,10.6482,10.6551,658200.0
2007-08-02 13:50:00,15.53,15.56,15.52,15.54,736500.0,10.6551,10.6757,10.6482,10.662,736500.0
2007-08-02 14:00:00,15.54,15.59,15.54,15.58,935100.0,10.662,10.6963,10.662,10.6894,935100.0
2007-08-02 14:10:00,15.58,15.58,15.55,15.57,620100.0,10.6894,10.6894,10.6688,10.6826,620100.0
2007-08-02 14:20:00,15.56,15.59,15.53,15.54,823800.0,10.6757,10.6963,10.6551,10.662,823800.0
2007-08-02 14:30:00,15.54,15.58,15.51,15.51,1124100.0,10.662,10.6894,10.6414,10.6414,1124100.0
2007-08-02 14:40:00,15.51,15.54,15.51,15.53,867900.0,10.6414,10.662,10.6414,10.6551,867900.0
2007-08-02 14:50:00,15.53,15.54,15.52,15.54,1123200.0,10.6551,10.662,10.6482,10.662,1123200.0
2007-08-02 15:00:00,15.54,15.56,15.53,15.56,1428600.0,10.662,10.6757,10.6551,10.6757,1428600.0
2007-08-02 15:10:00,15.56,15.56,15.54,15.56,960000.0,10.6757,10.6757,10.662,10.6757,960000.0
2007-08-02 15:20:00,15.55,15.65,15.55,15.64,2046900.0,10.6688,10.7374,10.6688,10.7306,2046900.0
2007-08-02 15:30:00,15.64,15.7,15.62,15.67,3479700.0,10.7306,10.7717,10.7169,10.7512,3479700.0
2007-08-02 15:40:00,15.67,15.67,15.57,15.58,2517900.0,10.7512,10.7512,10.6826,10.6894,2517900.0
2007-08-02 15:50:00,15.58,15.62,15.54,15.59,3896700.0,10.6894,10.7169,10.662,10.6963,3896700.0
2007-08-03 09:30:00,15.57,15.67,15.51,15.53,1338300.0,10.6826,10.7512,10.6414,10.6551,1338300.0
2007-08-03 09:40:00,15.53,15.53,15.5,15.5,1078200.0,10.6551,10.6551,10.6345,10.6345,1078200.0
2007-08-03 09:50:00,15.5,15.52,15.4,15.41,2625300.0,10.6345,10.6482,10.5659,10.5728,2625300.0
2007-08-03 10:00:00,15.41,15.41,15.35,15.35,1940400.0,10.5728,10.5728,10.5316,10.5316,1940400.0
2007-08-03 10:10:00,15.35,15.37,15.34,15.35,1488600.0,10.5316,10.5453,10.5247,10.5316,1488600.0
2007-08-03 10:20:00,15.35,15.36,15.33,15.36,2597700.0,10.5316,10.5385,10.5179,10.5385,2597700.0
2007-08-03 10:30:00,15.36,15.37,15.32,15.34,1857300.0,10.5385,10.5453,10.511,10.5247,1857300.0
2007-08-03 10:40:00,15.34,15.34,15.31,15.32,1321500.0,10.5247,10.5247,10.5042,10.511,1321500.0
2007-08-03 10:50:00,15.32,15.34,15.32,15.33,1880400.0,10.511,10.5247,10.511,10.5179,1880400.0
2007-08-03 11:00:00,15.33,15.35,15.32,15.33,2277900.0,10.5179,10.5316,10.511,10.5179,2277900.0
2007-08-03 11:10:00,15.33,15.36,15.33,15.36,1671000.0,10.5179,10.5385,10.5179,10.5385,1671000.0
2007-08-03 11:20:00,15.36,15.38,15.34,15.36,1107900.0,10.5385,10.5522,10.5247,10.5385,1107900.0
2007-08-03 11:30:00,15.36,15.39,15.35,15.38,881700.0,10.5385,10.5591,10.5316,10.5522,881700.0
2007-08-03 11:40:00,15.38,15.39,15.35,15.38,1230300.0,10.5522,10.5591,10.5316,10.5522,1230300.0
2007-08-03 11:50:00,15.38,15.41,15.38,15.41,1055700.0,10.5522,10.5728,10.5522,10.5728,1055700.0
2007-08-03 12:00:00,15.41,15.42,15.4,15.42,857400.0,10.5728,10.5796,10.5659,10.5796,857400.0
2007-08-03 12:10:00,15.42,15.44,15.41,15.41,1052700.0,10.5796,10.5934,10.5728,10.5728,1052700.0
2007-08-03 12:20:00,15.41,15.42,15.37,15.37,721200.0,10.5728,10.5796,10.5453,10.5453,721200.0
2007-08-03 12:30:00,15.37,15.38,15.35,15.38,662100.0,10.5453,10.5522,10.5316,10.5522,662100.0
2007-08-03 12:40:00,15.38,15.38,15.36,15.38,732600.0,10.5522,10.5522,10.5385,10.5522,732600.0
2007-08-03 12:50:00,15.38,15.4,15.35,15.37,684300.0,10.5522,10.5659,10.5316,10.5453,684300.0
2007-08-03 13:00:00,15.37,15.4,15.37,15.4,535200.0,10.5453,10.5659,10.5453,10.5659,535200.0
2007-08-03 13:10:00,15.4,15.43,15.39,15.4,1911600.0,10.5659,10.5865,10.5591,10.5659,1911600.0
2007-08-03 13:20:00,15.4,15.42,15.4,15.4,727200.0,10.5659,10.5796,10.5659,10.5659,727200.0
2007-08-03 13:30:00,15.4,15.43,15.4,15.42,855900.0,10.5659,10.5865,10.5659,10.5796,855900.0
2007-08-03 13:40:00,15.42,15.43,15.42,15.43,623400.0,10.5796,10.5865,10.5796,10.5865,623400.0
2007-08-03 13:50:00,15.43,15.45,15.42,15.43,675000.0,10.5865,10.6002,10.5796,10.5865,675000.0
2007-08-03 14:00:00,15.43,15.46,15.42,15.42,1020000.0,10.5865,10.6071,10.5796,10.5796,1020000.0
2007-08-03 14:10:00,15.42,15.42,15.37,15.39,1329900.0,10.5796,10.5796,10.5453,10.5591,1329900.0
2007-08-03 14:20:00,15.39,15.39,15.34,15.34,1399500.0,10.5591,10.5591,10.5247,10.5247,1399500.0
2007-08-03 14:30:00,15.34,15.38,15.34,15.37,1263600.0,10.5247,10.5522,10.5247,10.5453,1263600.0
2007-08-03 14:40:00,15.37,15.4,15.34,15.35,1356300.0,10.5453,10.5659,10.5247,10.5316,1356300.0
2007-08-03 14:50:00,15.35,15.37,15.34,15.35,1047000.0,10.5316,10.5453,10.5247,10.5316,1047000.0
2007-08-03 15:00:00,15.35,15.36,15.33,15.34,1453500.0,10.5316,10.5385,10.5179,10.5247,1453500.0
2007-08-03 15:10:00,15.34,15.38,15.31,15.33,1431300.0,10.5247,10.5522,10.5042,10.5179,1431300.0
2007-08-03 15:20:00,15.33,15.34,15.27,15.27,2432100.0,10.5179,10.5247,10.4767,10.4767,2432100.0
2007-08-03 15:30:00,15.28,15.31,15.27,15.28,2173800.0,10.4836,10.5042,10.4767,10.4836,2173800.0
2007-08-03 15:40:00,15.28,15.28,15.25,15.26,2760600.0,10.4836,10.4836,10.463,10.4699,2760600.0
2007-08-03 15:50:00,15.26,15.26,15.17,15.17,4782300.0,10.4699,10.4699,10.4081,10.4081,4782300.0
2007-08-06 09:30:00,15.23,15.36,15.23,15.33,2342100.0,10.4493,10.5385,10.4493,10.5179,2342100.0
2007-08-06 09:40:00,15.33,15.35,15.31,15.32,2872500.0,10.5179,10.5316,10.5042,10.511,2872500.0
2007-08-06 09:50:00,15.32,15.36,15.26,15.36,3697500.0,10.511,10.5385,10.4699,10.5385,3697500.0
2007-08-06 10:00:00,15.36,15.43,15.35,15.41,2613300.0,10.5385,10.5865,10.5316,10.5728,2613300.0
2007-08-06 10:10:00,15.42,15.46,15.4,15.42,3281400.0,10.5796,10.6071,10.5659,10.5796,3281400.0
2007-08-06 10:20:00,15.42,15.45,15.36,15.36,1636800.0,10.5796,10.6002,10.5385,10.5385,1636800.0
2007-08-06 10:30:00,15.36,15.42,15.35,15.41,1301400.0,10.5385,10.5796,10.5316,10.5728,1301400.0
2007-08-06 10:40:00,15.4,15.41,15.34,15.35,1328100.0,10.5659,10.5728,10.5247,10.5316,1328100.0
2007-08-06 10:50:00,15.35,15.41,15.32,15.4,1517400.0,10.5316,10.5728,10.511,10.5659,1517400.0
2007-08-06 11:00:00,15.4,15.43,15.39,15.42,1252800.0,10.5659,10.5865,10.5591,10.5796,1252800.0
2007-08-06 11:10:00,15.42,15.51,15.42,15.51,1939500.0,10.5796,10.6414,10.5796,10.6414,1939500.0
2007-08-06 11:20:00,15.51,15.54,15.51,15.54,1937700.0,10.6414,10.662,10.6414,10.662,1937700.0
2007-08-06 11:30:00,15.53,15.54,15.48,15.49,2382000.0,10.6551,10.662,10.6208,10.6277,2382000.0
2007-08-06 11:40:00,15.49,15.53,15.49,15.51,2053500.0,10.6277,10.6551,10.6277,10.6414,2053500.0
2007-08-06 11:50:00,15.51,15.53,15.46,15.46,1386000.0,10.6414,10.6551,10.6071,10.6071,1386000.0
2007-08-06 12:00:00,15.46,15.48,15.43,15.48,701100.0,10.6071,10.6208,10.5865,10.6208,701100.0
2007-08-06 12:10:00,15.48,15.5,15.46,15.47,596100.0,10.6208,10.6345,10.6071,10.6139,596100.0
2007-08-06 12:20:00,15.47,15.5,15.47,15.5,405900.0,10.6139,10.6345,10.6139,10.6345,405900.0
2007-08-06 12:30:00,15.5,15.52,15.49,15.52,522600.0,10.6345,10.6482,10.6277,10.6482,522600.0
2007-08-06 12:40:00,15.52,15.56,15.51,15.56,723900.0,10.6482,10.6757,10.6414,10.6757,723900.0
2007-08-06 12:50:00,15.56,15.59,15.56,15.58,902400.0,10.6757,10.6963,10.6757,10.6894,902400.0
2007-08-06 13:00:00,15.58,15.58,15.47,15.49,847500.0,10.6894,10.6894,10.6139,10.6277,847500.0
2007-08-06 13:10:00,15.48,15.51,15.46,15.5,858300.0,10.6208,10.6414,10.6071,10.6345,858300.0
2007-08-06 13:20:00,15.5,15.53,15.48,15.52,702300.0,10.6345,10.6551,10.6208,10.6482,702300.0
2007-08-06 13:30:00,15.51,15.52,15.49,15.51,569100.0,10.6414,10.6482,10.6277,10.6414,569100.0
2007-08-06 13:40:00,15.51,15.51,15.48,15.5,663300.0,10.6414,10.6414,10.6208,10.6345,663300.0
2007-08-06 13:50:00,15.5,15.52,15.49,15.49,492000.0,10.6345,10.6482,10.6277,10.6277,492000.0
2007-08-06 14:00:00,15.49,15.55,15.48,15.55,552000.0,10.6277,10.6688,10.6208,10.6688,552000.0
2007-08-06 14:10:00,15.54,15.57,15.51,15.56,866100.0,10.662,10.6826,10.6414,10.6757,866100.0
2007-08-06 14:20:00,15.56,15.57,15.49,15.49,1453200.0,10.6757,10.6826,10.6277,10.6277,1453200.0
2007-08-06 14:30:00,15.49,15.59,15.49,15.59,847200.0,10.6277,10.6963,10.6277,10.6963,847200.0
2007-08-06 14:40:00,15.58,15.65,15.58,15.63,1453800.0,10.6894,10.7374,10.6894,10.7237,1453800.0
2007-08-06 14:50:00,15.63,15.64,15.59,15.6,1070700.0,10.7237,10.7306,10.6963,10.7031,1070700.0
2007-08-06 15:00:00,15.6,15.66,15.59,15.65,1344300.0,10.7031,10.7443,10.6963,10.7374,1344300.0
2007-08-06 15:10:00,15.66,15.66,15.62,15.63,997500.0,10.7443,10.7443,10.7169,10.7237,997500.0
2007-08-06 15:20:00,15.63,15.63,15.57,15.59,1232100.0,10.7237,10.7237,10.6826,10.6963,1232100.0
2007-08-06 15:30:00,15.59,15.6,15.58,15.59,1795200.0,10.6963,10.7031,10.6894,10.6963,1795200.0
2007-08-06 15:40:00,15.59,15.67,15.59,15.66,2598300.0,10.6963,10.7512,10.6963,10.7443,2598300.0
2007-08-06 15:50:00,15.66,15.68,15.63,15.67,4061400.0,10.7443,10.758,10.7237,10.7512,4061400.0
2007-08-07 09:30:00,15.6,15.66,15.52,15.62,1539000.0,10.7031,10.7443,10.6482,10.7169,1539000.0
2007-08-07 09:40:00,15.61,15.65,15.6,15.6,877200.0,10.71,10.7374,10.7031,10.7031,877200.0
2007-08-07 09:50:00,15.6,15.66,15.57,15.64,972300.0,10.7031,10.7443,10.6826,10.7306,972300.0
2007-08-07 10:00:00,15.64,15.68,15.63,15.66,1284300.0,10.7306,10.758,10.7237,10.7443,1284300.0
2007-08-07 10:10:00,15.66,15.71,15.6,15.64,2397900.0,10.7443,10.7786,10.7031,10.7306,2397900.0
2007-08-07 10:20:00,15.64,15.64,15.6,15.62,987000.0,10.7306,10.7306,10.7031,10.7169,987000.0
2007-08-07 10:30:00,15.61,15.62,15.55,15.58,1374600.0,10.71,10.7169,10.6688,10.6894,1374600.0
2007-08-07 10:40:00,15.58,15.59,15.55,15.57,513600.0,10.6894,10.6963,10.6688,10.6826,513600.0
2007-08-07 10:50:00,15.57,15.6,15.57,15.6,708300.0,10.6826,10.7031,10.6826,10.7031,708300.0
2007-08-07 11:00:00,15.6,15.62,15.58,15.58,1267800.0,10.7031,10.7169,10.6894,10.6894,1267800.0
2007-08-07 11:10:00,15.58,15.59,15.58,15.59,581100.0,10.6894,10.6963,10.6894,10.6963,581100.0
2007-08-07 11:20:00,15.58,15.64,15.58,15.64,784200.0,10.6894,10.7306,10.6894,10.7306,784200.0
2007-08-07 11:30:00,15.64,15.68,15.64,15.68,989100.0,10.7306,10.758,10.7306,10.758,989100.0
2007-08-07 11:40:00,15.68,15.73,15.67,15.72,865500.0,10.758,10.7923,10.7512,10.7855,865500.0
2007-08-07 11:50:00,15.72,15.72,15.68,15.68,947100.0,10.7855,10.7855,10.758,10.758,947100.0
2007-08-07 12:00:00,15.68,15.73,15.67,15.7,1230900.0,10.758,10.7923,10.7512,10.7717,1230900.0
2007-08-07 12:10:00,15.7,15.74,15.67,15.74,1186800.0,10.7717,10.7992,10.7512,10.7992,1186800.0
2007-08-07 12:20:00,15.74,15.79,15.73,15.77,1131600.0,10.7992,10.8335,10.7923,10.8198,1131600.0
2007-08-07 12:30:00,15.78,15.78,15.7,15.7,942300.0,10.8266,10.8266,10.7717,10.7717,942300.0
2007-08-07 12:40:00,15.7,15.7,15.68,15.7,864300.0,10.7717,10.7717,10.758,10.7717,864300.0
2007-08-07 12:50:00,15.7,15.7,15.68,15.69,556500.0,10.7717,10.7717,10.758,10.7649,556500.0
2007-08-07 13:00:00,15.68,15.73,15.68,15.73,520800.0,10.758,10.7923,10.758,10.7923,520800.0
2007-08-07 13:10:00,15.73,15.74,15.71,15.73,753300.0,10.7923,10.7992,10.7786,10.7923,753300.0
2007-08-07 13:20:00,15.73,15.74,15.69,15.69,687900.0,10.7923,10.7992,10.7649,10.7649,687900.0
2007-08-07 13:30:00,15.69,15.73,15.69,15.73,628500.0,10.7649,10.7923,10.7649,10.7923,628500.0
2007-08-07 13:40:00,15.73,15.81,15.71,15.74,1995000.0,10.7923,10.8472,10.7786,10.7992,1995000.0
2007-08-07 13:50:00,15.74,15.74,15.65,15.65,1921500.0,10.7992,10.7992,10.7374,10.7374,1921500.0
2007-08-07 14:00:00,15.65,15.69,15.65,15.69,876900.0,10.7374,10.7649,10.7374,10.7649,876900.0
2007-08-07 14:10:00,15.69,15.77,15.6,15.61,1874100.0,10.7649,10.8198,10.7031,10.71,1874100.0
2007-08-07 14:20:00,15.63,15.72,15.59,15.64,1740600.0,10.7237,10.7855,10.6963,10.7306,1740600.0
2007-08-07 14:30:00,15.64,15.64,15.56,15.57,1481100.0,10.7306,10.7306,10.6757,10.6826,1481100.0
2007-08-07 14:40:00,15.57,15.69,15.57,15.64,1545300.0,10.6826,10.7649,10.6826,10.7306,1545300.0
2007-08-07 14:50:00,15.65,15.73,15.6,15.73,1627200.0,10.7374,10.7923,10.7031,10.7923,1627200.0
2007-08-07 15:00:00,15.73,15.83,15.73,15.76,2750400.0,10.7923,10.8609,10.7923,10.8129,2750400.0
2007-08-07 15:10:00,15.76,15.77,15.7,15.73,1920000.0,10.8129,10.8198,10.7717,10.7923,1920000.0
2007-08-07 15:20:00,15.73,15.74,15.71,15.73,1578000.0,10.7923,10.7992,10.7786,10.7923,1578000.0
2007-08-07 15:30:00,15.73,15.82,15.73,15.8,1653900.0,10.7923,10.8541,10.7923,10.8404,1653900.0
2007-08-07 15:40:00,15.8,15.8,15.67,15.67,1740600.0,10.8404,10.8404,10.7512,10.7512,1740600.0
2007-08-07 15:50:00,15.67,15.73,15.66,15.69,2856300.0,10.7512,10.7923,10.7443,10.7649,2856300.0
2007-08-08 09:30:00,15.69,15.8,15.67,15.67,1515000.0,10.7649,10.8404,10.7512,10.7512,1515000.0
2007-08-08 09:40:00,15.67,15.71,15.57,15.67,1742400.0,10.7512,10.7786,10.6826,10.7512,1742400.0
2007-08-08 09:50:00,15.67,15.75,15.65,15.73,1474200.0,10.7512,10.8061,10.7374,10.7923,1474200.0
2007-08-08 10:00:00,15.73,15.74,15.66,15.66,1025700.0,10.7923,10.7992,10.7443,10.7443,1025700.0
2007-08-08 10:10:00,15.66,15.73,15.66,15.71,606300.0,10.7443,10.7923,10.7443,10.7786,606300.0
2007-08-08 10:20:00,15.71,15.72,15.68,15.68,663900.0,10.7786,10.7855,10.758,10.758,663900.0
2007-08-08 10:30:00,15.68,15.71,15.64,15.7,1255500.0,10.758,10.7786,10.7306,10.7717,1255500.0
2007-08-08 10:40:00,15.7,15.77,15.7,15.74,1485900.0,10.7717,10.8198,10.7717,10.7992,1485900.0
2007-08-08 10:50:00,15.74,15.74,15.69,15.71,1109700.0,10.7992,10.7992,10.7649,10.7786,1109700.0
2007-08-08 11:00:00,15.71,15.73,15.71,15.71,957000.0,10.7786,10.7923,10.7786,10.7786,957000.0
2007-08-08 11:10:00,15.71,15.72,15.67,15.68,1084800.0,10.7786,10.7855,10.7512,10.758,1084800.0
2007-08-08 11:20:00,15.67,15.69,15.62,15.64,1536300.0,10.7512,10.7649,10.7169,10.7306,1536300.0
2007-08-08 11:30:00,15.63,15.67,15.61,15.66,1323900.0,10.7237,10.7512,10.71,10.7443,1323900.0
2007-08-08 11:40:00,15.66,15.68,15.64,15.67,678300.0,10.7443,10.758,10.7306,10.7512,678300.0
2007-08-08 11:50:00,15.67,15.67,15.65,15.67,920100.0,10.7512,10.7512,10.7374,10.7512,920100.0
2007-08-08 12:00:00,15.67,15.71,15.63,15.71,916500.0,10.7512,10.7786,10.7237,10.7786,916500.0
2007-08-08 12:10:00,15.71,15.72,15.66,15.71,1687800.0,10.7786,10.7855,10.7443,10.7786,1687800.0
2007-08-08 12:20:00,15.71,15.74,15.7,15.72,1242900.0,10.7786,10.7992,10.7717,10.7855,1242900.0
2007-08-08 12:30:00,15.72,15.83,15.72,15.83,1638300.0,10.7855,10.8609,10.7855,10.8609,1638300.0
2007-08-08 12:40:00,15.83,15.89,15.82,15.88,1489800.0,10.8609,10.9021,10.8541,10.8952,1489800.0
2007-08-08 12:50:00,15.88,15.88,15.76,15.8,1764900.0,10.8952,10.8952,10.8129,10.8404,1764900.0
2007-08-08 13:00:00,15.8,15.86,15.79,15.84,1167900.0,10.8404,10.8815,10.8335,10.8678,1167900.0
2007-08-08 13:10:00,15.84,15.89,15.83,15.87,1835100.0,10.8678,10.9021,10.8609,10.8884,1835100.0
2007-08-08 13:20:00,15.87,15.88,15.85,15.86,1513500.0,10.8884,10.8952,10.8747,10.8815,1513500.0
2007-08-08 13:30:00,15.87,15.9,15.85,15.86,2487300.0,10.8884,10.909,10.8747,10.8815,2487300.0
2007-08-08 13:40:00,15.86,15.9,15.85,15.89,1735800.0,10.8815,10.909,10.8747,10.9021,1735800.0
2007-08-08 13:50:00,15.89,15.91,15.88,15.91,903900.0,10.9021,10.9158,10.8952,10.9158,903900.0
2007-08-08 14:00:00,15.91,15.93,15.89,15.93,1001400.0,10.9158,10.9295,10.9021,10.9295,1001400.0
2007-08-08 14:10:00,15.93,16.0,15.92,16.0,2217900.0,10.9295,10.9776,10.9227,10.9776,2217900.0
2007-08-08 14:20:00,15.99,16.06,15.98,16.04,2049000.0,10.9707,11.0187,10.9639,11.005,2049000.0
2007-08-08 14:30:00,16.03,16.04,16.0,16.02,2228700.0,10.9982,11.005,10.9776,10.9913,2228700.0
2007-08-08 14:40:00,16.02,16.02,15.95,15.97,1778100.0,10.9913,10.9913,10.9433,10.957,1778100.0
2007-08-08 14:50:00,15.97,16.02,15.96,16.0,1980000.0,10.957,10.9913,10.9501,10.9776,1980000.0
2007-08-08 15:00:00,16.0,16.04,15.98,16.0,2401200.0,10.9776,11.005,10.9639,10.9776,2401200.0
2007-08-08 15:10:00,16.0,16.05,15.98,16.03,3415500.0,10.9776,11.0119,10.9639,10.9982,3415500.0
2007-08-08 15:20:00,16.02,16.07,16.0,16.07,2722800.0,10.9913,11.0256,10.9776,11.0256,2722800.0
2007-08-08 15:30:00,16.07,16.12,16.04,16.06,3792600.0,11.0256,11.0599,11.005,11.0187,3792600.0
2007-08-08 15:40:00,16.07,16.07,15.96,15.99,3428700.0,11.0256,11.0256,10.9501,10.9707,3428700.0
2007-08-08 15:50:00,15.99,16.13,15.99,16.13,5277900.0,10.9707,11.0668,10.9707,11.0668,5277900.0
2007-08-09 09:30:00,15.83,15.93,15.82,15.87,2226600.0,10.8609,10.9295,10.8541,10.8884,2226600.0
2007-08-09 09:40:00,15.87,15.94,15.83,15.93,2705700.0,10.8884,10.9364,10.8609,10.9295,2705700.0
2007-08-09 09:50:00,15.93,16.0,15.89,15.93,1864800.0,10.9295,10.9776,10.9021,10.9295,1864800.0
2007-08-09 10:00:00,15.93,15.93,15.85,15.85,1555800.0,10.9295,10.9295,10.8747,10.8747,1555800.0
2007-08-09 10:10:00,15.86,15.9,15.85,15.89,894300.0,10.8815,10.909,10.8747,10.9021,894300.0
2007-08-09 10:20:00,15.88,15.91,15.86,15.89,1023300.0,10.8952,10.9158,10.8815,10.9021,1023300.0
2007-08-09 10:30:00,15.89,15.95,15.86,15.86,1633200.0,10.9021,10.9433,10.8815,10.8815,1633200.0
2007-08-09 10:40:00,15.86,15.87,15.82,15.83,1683000.0,10.8815,10.8884,10.8541,10.8609,1683000.0
2007-08-09 10:50:00,15.83,15.89,15.82,15.89,1072500.0,10.8609,10.9021,10.8541,10.9021,1072500.0
2007-08-09 11:00:00,15.89,15.93,15.88,15.93,1538400.0,10.9021,10.9295,10.8952,10.9295,1538400.0
2007-08-09 11:10:00,15.93,15.94,15.92,15.92,1230900.0,10.9295,10.9364,10.9227,10.9227,1230900.0
2007-08-09 11:20:00,15.92,15.94,15.91,15.92,957300.0,10.9227,10.9364,10.9158,10.9227,957300.0
2007-08-09 11:30:00,15.92,15.93,15.91,15.91,893400.0,10.9227,10.9295,10.9158,10.9158,893400.0
2007-08-09 11:40:00,15.91,15.92,15.84,15.85,1174200.0,10.9158,10.9227,10.8678,10.8747,1174200.0
2007-08-09 11:50:00,15.85,15.86,15.84,15.85,1156200.0,10.8747,10.8815,10.8678,10.8747,1156200.0
2007-08-09 12:00:00,15.85,15.85,15.82,15.83,1296900.0,10.8747,10.8747,10.8541,10.8609,1296900.0
2007-08-09 12:10:00,15.83,15.85,15.81,15.82,1757100.0,10.8609,10.8747,10.8472,10.8541,1757100.0
2007-08-09 12:20:00,15.82,15.84,15.81,15.82,1094700.0,10.8541,10.8678,10.8472,10.8541,1094700.0
2007-08-09 12:30:00,15.82,15.82,15.73,15.74,1297500.0,10.8541,10.8541,10.7923,10.7992,1297500.0
2007-08-09 12:40:00,15.74,15.8,15.73,15.77,1445700.0,10.7992,10.8404,10.7923,10.8198,1445700.0
2007-08-09 12:50:00,15.77,15.79,15.75,15.78,886800.0,10.8198,10.8335,10.8061,10.8266,886800.0
2007-08-09 13:00:00,15.78,15.8,15.75,15.79,1013700.0,10.8266,10.8404,10.8061,10.8335,1013700.0
2007-08-09 13:10:00,15.79,15.8,15.7,15.7,1529400.0,10.8335,10.8404,10.7717,10.7717,1529400.0
2007-08-09 13:20:00,15.7,15.72,15.69,15.7,1487400.0,10.7717,10.7855,10.7649,10.7717,1487400.0
2007-08-09 13:30:00,15.7,15.73,15.69,15.73,1601700.0,10.7717,10.7923,10.7649,10.7923,1601700.0
2007-08-09 13:40:00,15.73,15.75,15.72,15.72,1299600.0,10.7923,10.8061,10.7855,10.7855,1299600.0
2007-08-09 13:50:00,15.72,15.73,15.71,15.73,787200.0,10.7855,10.7923,10.7786,10.7923,787200.0
2007-08-09 14:00:00,15.73,15.73,15.67,15.68,956100.0,10.7923,10.7923,10.7512,10.758,956100.0
2007-08-09 14:10:00,15.67,15.69,15.66,15.66,1345800.0,10.7512,10.7649,10.7443,10.7443,1345800.0
2007-08-09 14:20:00,15.67,15.69,15.63,15.63,1509600.0,10.7512,10.7649,10.7237,10.7237,1509600.0
2007-08-09 14:30:00,15.62,15.64,15.54,15.62,1982400.0,10.7169,10.7306,10.662,10.7169,1982400.0
2007-08-09 14:40:00,15.62,15.62,15.53,15.55,2913600.0,10.7169,10.7169,10.6551,10.6688,2913600.0
2007-08-09 14:50:00,15.55,15.55,15.46,15.49,2254500.0,10.6688,10.6688,10.6071,10.6277,2254500.0
2007-08-09 15:00:00,15.49,15.53,15.47,15.5,3240000.0,10.6277,10.6551,10.6139,10.6345,3240000.0
2007-08-09 15:10:00,15.5,15.58,15.49,15.55,2637600.0,10.6345,10.6894,10.6277,10.6688,2637600.0
2007-08-09 15:20:00,15.55,15.57,15.51,15.51,2894100.0,10.6688,10.6826,10.6414,10.6414,2894100.0
2007-08-09 15:30:00,15.51,15.53,15.48,15.51,2750700.0,10.6414,10.6551,10.6208,10.6414,2750700.0
2007-08-09 15:40:00,15.52,15.63,15.49,15.63,2710800.0,10.6482,10.7237,10.6277,10.7237,2710800.0
2007-08-09 15:50:00,15.63,15.63,15.5,15.51,3799500.0,10.7237,10.7237,10.6345,10.6414,3799500.0
2007-08-10 09:30:00,15.4,15.44,15.29,15.31,3735600.0,10.5659,10.5934,10.4904,10.5042,3735600.0
2007-08-10 09:40:00,15.31,15.34,15.23,15.32,5619000.0,10.5042,10.5247,10.4493,10.511,5619000.0
2007-08-10 09:50:00,15.32,15.41,15.3,15.4,2907300.0,10.511,10.5728,10.4973,10.5659,2907300.0
2007-08-10 10:00:00,15.39,15.41,15.34,15.36,1519500.0,10.5591,10.5728,10.5247,10.5385,1519500.0
2007-08-10 10:10:00,15.36,15.39,15.35,15.37,1323300.0,10.5385,10.5591,10.5316,10.5453,1323300.0
2007-08-10 10:20:00,15.37,15.38,15.31,15.32,1550400.0,10.5453,10.5522,10.5042,10.511,1550400.0
2007-08-10 10:30:00,15.33,15.38,15.27,15.3,2089800.0,10.5179,10.5522,10.4767,10.4973,2089800.0
2007-08-10 10:40:00,15.3,15.36,15.3,15.35,1985100.0,10.4973,10.5385,10.4973,10.5316,1985100.0
2007-08-10 10:50:00,15.35,15.39,15.33,15.36,1475700.0,10.5316,10.5591,10.5179,10.5385,1475700.0
2007-08-10 11:00:00,15.36,15.43,15.34,15.38,1549800.0,10.5385,10.5865,10.5247,10.5522,1549800.0
2007-08-10 11:10:00,15.38,15.42,15.34,15.34,1458900.0,10.5522,10.5796,10.5247,10.5247,1458900.0
2007-08-10 11:20:00,15.34,15.36,15.32,15.35,1108500.0,10.5247,10.5385,10.511,10.5316,1108500.0
2007-08-10 11:30:00,15.35,15.37,15.32,15.33,804900.0,10.5316,10.5453,10.511,10.5179,804900.0
2007-08-10 11:40:00,15.33,15.38,15.33,15.38,734400.0,10.5179,10.5522,10.5179,10.5522,734400.0
2007-08-10 11:50:00,15.38,15.47,15.37,15.47,1005000.0,10.5522,10.6139,10.5453,10.6139,1005000.0
2007-08-10 12:00:00,15.47,15.49,15.45,15.45,966900.0,10.6139,10.6277,10.6002,10.6002,966900.0
2007-08-10 12:10:00,15.45,15.47,15.4,15.46,1300200.0,10.6002,10.6139,10.5659,10.6071,1300200.0
2007-08-10 12:20:00,15.46,15.76,15.46,15.57,2983800.0,10.6071,10.8129,10.6071,10.6826,2983800.0
2007-08-10 12:30:00,15.57,15.63,15.5,15.56,1209300.0,10.6826,10.7237,10.6345,10.6757,1209300.0
2007-08-10 12:40:00,15.55,15.56,15.45,15.45,681000.0,10.6688,10.6757,10.6002,10.6002,681000.0
2007-08-10 12:50:00,15.45,15.48,15.4,15.4,1161900.0,10.6002,10.6208,10.5659,10.5659,1161900.0
2007-08-10 13:00:00,15.4,15.45,15.4,15.45,856800.0,10.5659,10.6002,10.5659,10.6002,856800.0
2007-08-10 13:10:00,15.45,15.51,15.43,15.49,991800.0,10.6002,10.6414,10.5865,10.6277,991800.0
2007-08-10 13:20:00,15.5,15.55,15.44,15.45,889800.0,10.6345,10.6688,10.5934,10.6002,889800.0
2007-08-10 13:30:00,15.46,15.49,15.4,15.46,917700.0,10.6071,10.6277,10.5659,10.6071,917700.0
2007-08-10 13:40:00,15.46,15.51,15.37,15.37,860700.0,10.6071,10.6414,10.5453,10.5453,860700.0
2007-08-10 13:50:00,15.37,15.45,15.36,15.45,970200.0,10.5453,10.6002,10.5385,10.6002,970200.0
2007-08-10 14:00:00,15.45,15.48,15.4,15.45,795900.0,10.6002,10.6208,10.5659,10.6002,795900.0
2007-08-10 14:10:00,15.45,15.49,15.41,15.47,720600.0,10.6002,10.6277,10.5728,10.6139,720600.0
2007-08-10 14:20:00,15.47,15.55,15.39,15.4,1202400.0,10.6139,10.6688,10.5591,10.5659,1202400.0
2007-08-10 14:30:00,15.4,15.43,15.36,15.37,1392300.0,10.5659,10.5865,10.5385,10.5453,1392300.0
2007-08-10 14:40:00,15.37,15.41,15.35,15.39,1268400.0,10.5453,10.5728,10.5316,10.5591,1268400.0
2007-08-10 14:50:00,15.39,15.39,15.35,15.36,1146000.0,10.5591,10.5591,10.5316,10.5385,1146000.0
2007-08-10 15:00:00,15.36,15.39,15.34,15.38,1344000.0,10.5385,10.5591,10.5247,10.5522,1344000.0
2007-08-10 15:10:00,15.38,15.38,15.33,15.34,1347000.0,10.5522,10.5522,10.5179,10.5247,1347000.0
2007-08-10 15:20:00,15.34,15.41,15.33,15.36,1644900.0,10.5247,10.5728,10.5179,10.5385,1644900.0
2007-08-10 15:30:00,15.37,15.41,15.34,15.38,1825500.0,10.5453,10.5728,10.5247,10.5522,1825500.0
2007-08-10 15:40:00,15.38,15.41,15.36,15.38,2546400.0,10.5522,10.5728,10.5385,10.5522,2546400.0
2007-08-10 15:50:00,15.37,15.41,15.37,15.38,2819100.0,10.5453,10.5728,10.5453,10.5522,2819100.0
2007-08-13 09:30:00,15.56,15.58,15.42,15.5,1754700.0,10.6757,10.6894,10.5796,10.6345,1754700.0
2007-08-13 09:40:00,15.5,15.52,15.44,15.49,1542000.0,10.6345,10.6482,10.5934,10.6277,1542000.0
2007-08-13 09:50:00,15.49,15.51,15.44,15.44,1711800.0,10.6277,10.6414,10.5934,10.5934,1711800.0
2007-08-13 10:00:00,15.45,15.48,15.44,15.44,915000.0,10.6002,10.6208,10.5934,10.5934,915000.0
2007-08-13 10:10:00,15.44,15.51,15.43,15.49,1181100.0,10.5934,10.6414,10.5865,10.6277,1181100.0
2007-08-13 10:20:00,15.49,15.51,15.48,15.5,1046400.0,10.6277,10.6414,10.6208,10.6345,1046400.0
2007-08-13 10:30:00,15.5,15.51,15.42,15.43,739500.0,10.6345,10.6414,10.5796,10.5865,739500.0
2007-08-13 10:40:00,15.43,15.44,15.4,15.4,1128900.0,10.5865,10.5934,10.5659,10.5659,1128900.0
2007-08-13 10:50:00,15.4,15.43,15.37,15.42,1900500.0,10.5659,10.5865,10.5453,10.5796,1900500.0
2007-08-13 11:00:00,15.42,15.43,15.37,15.37,1097700.0,10.5796,10.5865,10.5453,10.5453,1097700.0
2007-08-13 11:10:00,15.37,15.4,15.36,15.4,1170300.0,10.5453,10.5659,10.5385,10.5659,1170300.0
2007-08-13 11:20:00,15.4,15.45,15.4,15.43,867900.0,10.5659,10.6002,10.5659,10.5865,867900.0
2007-08-13 11:30:00,15.44,15.47,15.42,15.43,866700.0,10.5934,10.6139,10.5796,10.5865,866700.0
2007-08-13 11:40:00,15.42,15.44,15.4,15.41,416400.0,10.5796,10.5934,10.5659,10.5728,416400.0
2007-08-13 11:50:00,15.42,15.44,15.38,15.42,719100.0,10.5796,10.5934,10.5522,10.5796,719100.0
2007-08-13 12:00:00,15.42,15.45,15.39,15.45,763500.0,10.5796,10.6002,10.5591,10.6002,763500.0
2007-08-13 12:10:00,15.45,15.45,15.41,15.41,579300.0,10.6002,10.6002,10.5728,10.5728,579300.0
2007-08-13 12:20:00,15.41,15.44,15.4,15.4,443700.0,10.5728,10.5934,10.5659,10.5659,443700.0
2007-08-13 12:30:00,15.4,15.43,15.4,15.42,481500.0,10.5659,10.5865,10.5659,10.5796,481500.0
2007-08-13 12:40:00,15.42,15.42,15.39,15.42,470400.0,10.5796,10.5796,10.5591,10.5796,470400.0
2007-08-13 12:50:00,15.41,15.44,15.41,15.43,455700.0,10.5728,10.5934,10.5728,10.5865,455700.0
2007-08-13 13:00:00,15.43,15.44,15.42,15.43,724500.0,10.5865,10.5934,10.5796,10.5865,724500.0
2007-08-13 13:10:00,15.43,15.44,15.42,15.42,875700.0,10.5865,10.5934,10.5796,10.5796,875700.0
2007-08-13 13:20:00,15.42,15.48,15.4,15.43,1515300.0,10.5796,10.6208,10.5659,10.5865,1515300.0
2007-08-13 13:30:00,15.43,15.46,15.42,15.42,758100.0,10.5865,10.6071,10.5796,10.5796,758100.0
2007-08-13 13:40:00,15.42,15.43,15.41,15.41,404400.0,10.5796,10.5865,10.5728,10.5728,404400.0
2007-08-13 13:50:00,15.41,15.43,15.41,15.42,680400.0,10.5728,10.5865,10.5728,10.5796,680400.0
2007-08-13 14:00:00,15.42,15.45,15.42,15.43,765600.0,10.5796,10.6002,10.5796,10.5865,765600.0
2007-08-13 14:10:00,15.43,15.44,15.42,15.42,765600.0,10.5865,10.5934,10.5796,10.5796,765600.0
2007-08-13 14:20:00,15.42,15.44,15.41,15.42,1168800.0,10.5796,10.5934,10.5728,10.5796,1168800.0
2007-08-13 14:30:00,15.43,15.43,15.37,15.43,540600.0,10.5865,10.5865,10.5453,10.5865,540600.0
2007-08-13 14:40:00,15.43,15.43,15.42,15.42,482400.0,10.5865,10.5865,10.5796,10.5796,482400.0
2007-08-13 14:50:00,15.42,15.44,15.42,15.42,1146600.0,10.5796,10.5934,10.5796,10.5796,1146600.0
2007-08-13 15:00:00,15.42,15.44,15.41,15.42,929100.0,10.5796,10.5934,10.5728,10.5796,929100.0
2007-08-13 15:10:00,15.42,15.46,15.42,15.44,1323300.0,10.5796,10.6071,10.5796,10.5934,1323300.0
2007-08-13 15:20:00,15.44,15.47,15.43,15.47,1244400.0,10.5934,10.6139,10.5865,10.6139,1244400.0
2007-08-13 15:30:00,15.47,15.47,15.44,15.46,1275900.0,10.6139,10.6139,10.5934,10.6071,1275900.0
2007-08-13 15:40:00,15.46,15.47,15.42,15.43,2357100.0,10.6071,10.6139,10.5796,10.5865,2357100.0
2007-08-13 15:50:00,15.44,15.44,15.36,15.38,4515300.0,10.5934,10.5934,10.5385,10.5522,4515300.0
2007-08-14 09:30:00,14.69,14.73,14.58,14.62,19192800.0,10.0788,10.1062,10.0033,10.0308,19192800.0
2007-08-14 09:40:00,14.62,14.73,14.58,14.68,13910400.0,10.0308,10.1062,10.0033,10.0719,13910400.0
2007-08-14 09:50:00,14.68,14.72,14.64,14.72,8049300.0,10.0719,10.0994,10.0445,10.0994,8049300.0
2007-08-14 10:00:00,14.72,14.72,14.63,14.63,5609100.0,10.0994,10.0994,10.0376,10.0376,5609100.0
2007-08-14 10:10:00,14.63,14.66,14.59,14.63,5748000.0,10.0376,10.0582,10.0102,10.0376,5748000.0
2007-08-14 10:20:00,14.63,14.65,14.59,14.61,7038000.0,10.0376,10.0513,10.0102,10.0239,7038000.0
2007-08-14 10:30:00,14.61,14.67,14.59,14.64,4943700.0,10.0239,10.0651,10.0102,10.0445,4943700.0
2007-08-14 10:40:00,14.64,14.71,14.62,14.67,6253200.0,10.0445,10.0925,10.0308,10.0651,6253200.0
2007-08-14 10:50:00,14.67,14.67,14.57,14.57,5628900.0,10.0651,10.0651,9.9965,9.9965,5628900.0
2007-08-14 11:00:00,14.57,14.59,14.51,14.54,6285900.0,9.9965,10.0102,9.9553,9.9759,6285900.0
2007-08-14 11:10:00,14.54,14.6,14.54,14.58,3254700.0,9.9759,10.017,9.9759,10.0033,3254700.0
2007-08-14 11:20:00,14.58,14.6,14.54,14.59,3337200.0,10.0033,10.017,9.9759,10.0102,3337200.0
2007-08-14 11:30:00,14.59,14.62,14.57,14.61,2413800.0,10.0102,10.0308,9.9965,10.0239,2413800.0
2007-08-14 11:40:00,14.61,14.62,14.58,14.59,2277300.0,10.0239,10.0308,10.0033,10.0102,2277300.0
2007-08-14 11:50:00,14.6,14.62,14.59,14.61,2707500.0,10.017,10.0308,10.0102,10.0239,2707500.0
2007-08-14 12:00:00,14.6,14.64,14.6,14.64,2427000.0,10.017,10.0445,10.017,10.0445,2427000.0
2007-08-14 12:10:00,14.64,14.65,14.63,14.63,2619300.0,10.0445,10.0513,10.0376,10.0376,2619300.0
2007-08-14 12:20:00,14.63,14.65,14.6,14.64,2130900.0,10.0376,10.0513,10.017,10.0445,2130900.0
2007-08-14 12:30:00,14.63,14.65,14.62,14.63,1940100.0,10.0376,10.0513,10.0308,10.0376,1940100.0
2007-08-14 12:40:00,14.63,14.67,14.59,14.63,3102000.0,10.0376,10.0651,10.0102,10.0376,3102000.0
2007-08-14 12:50:00,14.63,14.64,14.62,14.63,1079700.0,10.0376,10.0445,10.0308,10.0376,1079700.0
2007-08-14 13:00:00,14.63,14.66,14.63,14.63,1104300.0,10.0376,10.0582,10.0376,10.0376,1104300.0
2007-08-14 13:10:00,14.63,14.64,14.62,14.63,1430700.0,10.0376,10.0445,10.0308,10.0376,1430700.0
2007-08-14 13:20:00,14.63,14.63,14.61,14.61,1420200.0,10.0376,10.0376,10.0239,10.0239,1420200.0
2007-08-14 13:30:00,14.61,14.64,14.61,14.63,1744200.0,10.0239,10.0445,10.0239,10.0376,1744200.0
2007-08-14 13:40:00,14.63,14.64,14.61,14.62,1951500.0,10.0376,10.0445,10.0239,10.0308,1951500.0
2007-08-14 13:50:00,14.63,14.63,14.59,14.61,2431800.0,10.0376,10.0376,10.0102,10.0239,2431800.0
2007-08-14 14:00:00,14.61,14.62,14.59,14.61,2189700.0,10.0239,10.0308,10.0102,10.0239,2189700.0
2007-08-14 14:10:00,14.61,14.63,14.61,14.62,2397300.0,10.0239,10.0376,10.0239,10.0308,2397300.0
2007-08-14 14:20:00,14.62,14.63,14.58,14.6,4515900.0,10.0308,10.0376,10.0033,10.017,4515900.0
2007-08-14 14:30:00,14.6,14.61,14.58,14.6,3349500.0,10.017,10.0239,10.0033,10.017,3349500.0
2007-08-14 14:40:00,14.6,14.61,14.57,14.59,2561700.0,10.017,10.0239,9.9965,10.0102,2561700.0
2007-08-14 14:50:00,14.59,14.6,14.58,14.58,2012400.0,10.0102,10.017,10.0033,10.0033,2012400.0
2007-08-14 15:00:00,14.58,14.6,14.54,14.54,4055400.0,10.0033,10.017,9.9759,9.9759,4055400.0
2007-08-14 15:10:00,14.54,14.6,14.52,14.58,3032700.0,9.9759,10.017,9.9621,10.0033,3032700.0
2007-08-14 15:20:00,14.58,14.61,14.56,14.56,3918000.0,10.0033,10.0239,9.9896,9.9896,3918000.0
2007-08-14 15:30:00,14.57,14.67,14.53,14.57,4199100.0,9.9965,10.0651,9.969,9.9965,4199100.0
2007-08-14 15:40:00,14.57,14.61,14.56,14.6,7245900.0,9.9965,10.0239,9.9896,10.017,7245900.0
2007-08-14 15:50:00,14.6,14.65,14.55,14.59,7011300.0,10.017,10.0513,9.9827,10.0102,7011300.0
2007-08-15 09:30:00,14.66,14.66,14.4,14.42,5253300.0,10.1093,10.1093,9.93,9.9438,5253300.0
2007-08-15 09:40:00,14.41,14.43,14.36,14.41,4233900.0,9.9369,9.9507,9.9025,9.9369,4233900.0
2007-08-15 09:50:00,14.41,14.47,14.39,14.45,3878700.0,9.9369,9.9783,9.9231,9.9645,3878700.0
2007-08-15 10:00:00,14.45,14.49,14.4,14.47,3100200.0,9.9645,9.9921,9.93,9.9783,3100200.0
2007-08-15 10:10:00,14.48,14.53,14.44,14.51,2575200.0,9.9852,10.0197,9.9576,10.0059,2575200.0
2007-08-15 10:20:00,14.51,14.64,14.49,14.62,2744400.0,10.0059,10.0955,9.9921,10.0817,2744400.0
2007-08-15 10:30:00,14.62,14.62,14.4,14.56,2233500.0,10.0817,10.0817,9.93,10.0404,2233500.0
2007-08-15 10:40:00,14.56,14.58,14.4,14.52,1547100.0,10.0404,10.0542,9.93,10.0128,1547100.0
2007-08-15 10:50:00,14.52,14.52,14.45,14.5,1613400.0,10.0128,10.0128,9.9645,9.999,1613400.0
2007-08-15 11:00:00,14.5,14.54,14.49,14.53,1293000.0,9.999,10.0266,9.9921,10.0197,1293000.0
2007-08-15 11:10:00,14.53,14.54,14.47,14.51,1180800.0,10.0197,10.0266,9.9783,10.0059,1180800.0
2007-08-15 11:20:00,14.51,14.52,14.49,14.51,986400.0,10.0059,10.0128,9.9921,10.0059,986400.0
2007-08-15 11:30:00,14.51,14.52,14.49,14.5,945900.0,10.0059,10.0128,9.9921,9.999,945900.0
2007-08-15 11:40:00,14.49,14.51,14.46,14.46,1239900.0,9.9921,10.0059,9.9714,9.9714,1239900.0
2007-08-15 11:50:00,14.46,14.52,14.44,14.51,2154300.0,9.9714,10.0128,9.9576,10.0059,2154300.0
2007-08-15 12:00:00,14.51,14.63,14.5,14.55,2333400.0,10.0059,10.0886,9.999,10.0335,2333400.0
2007-08-15 12:10:00,14.55,14.55,14.48,14.49,1891200.0,10.0335,10.0335,9.9852,9.9921,1891200.0
2007-08-15 12:20:00,14.48,14.52,14.47,14.47,1328100.0,9.9852,10.0128,9.9783,9.9783,1328100.0
2007-08-15 12:30:00,14.47,14.5,14.47,14.5,1133400.0,9.9783,9.999,9.9783,9.999,1133400.0
2007-08-15 12:40:00,14.49,14.52,14.48,14.5,1234800.0,9.9921,10.0128,9.9852,9.999,1234800.0
2007-08-15 12:50:00,14.5,14.5,14.48,14.5,1052400.0,9.999,9.999,9.9852,9.999,1052400.0
2007-08-15 13:00:00,14.5,14.51,14.49,14.5,855000.0,9.999,10.0059,9.9921,9.999,855000.0
2007-08-15 13:10:00,14.5,14.53,14.5,14.52,535200.0,9.999,10.0197,9.999,10.0128,535200.0
2007-08-15 13:20:00,14.52,14.55,14.51,14.53,626400.0,10.0128,10.0335,10.0059,10.0197,626400.0
2007-08-15 13:30:00,14.53,14.6,14.53,14.6,1428000.0,10.0197,10.068,10.0197,10.068,1428000.0
2007-08-15 13:40:00,14.6,14.62,14.53,14.58,1154100.0,10.068,10.0817,10.0197,10.0542,1154100.0
2007-08-15 13:50:00,14.58,14.6,14.57,14.58,1175100.0,10.0542,10.068,10.0473,10.0542,1175100.0
2007-08-15 14:00:00,14.58,14.6,14.58,14.59,824400.0,10.0542,10.068,10.0542,10.0611,824400.0
2007-08-15 14:10:00,14.59,14.61,14.56,14.61,1141200.0,10.0611,10.0749,10.0404,10.0749,1141200.0
2007-08-15 14:20:00,14.61,14.61,14.56,14.57,1080900.0,10.0749,10.0749,10.0404,10.0473,1080900.0
2007-08-15 14:30:00,14.58,14.58,14.52,14.56,1059300.0,10.0542,10.0542,10.0128,10.0404,1059300.0
2007-08-15 14:40:00,14.56,14.57,14.51,14.51,1144500.0,10.0404,10.0473,10.0059,10.0059,1144500.0
2007-08-15 14:50:00,14.51,14.57,14.49,14.56,1746900.0,10.0059,10.0473,9.9921,10.0404,1746900.0
2007-08-15 15:00:00,14.56,14.57,14.5,14.5,1470300.0,10.0404,10.0473,9.999,9.999,1470300.0
2007-08-15 15:10:00,14.5,14.52,14.42,14.44,2701200.0,9.999,10.0128,9.9438,9.9576,2701200.0
2007-08-15 15:20:00,14.44,14.48,14.43,14.45,2382300.0,9.9576,9.9852,9.9507,9.9645,2382300.0
2007-08-15 15:30:00,14.45,14.49,14.43,14.43,3187200.0,9.9645,9.9921,9.9507,9.9507,3187200.0
2007-08-15 15:40:00,14.44,14.53,14.41,14.46,5394600.0,9.9576,10.0197,9.9369,9.9714,5394600.0
2007-08-15 15:50:00,14.46,14.5,14.38,14.4,5323500.0,9.9714,9.999,9.9162,9.93,5323500.0
2007-08-16 09:30:00,14.35,14.41,14.31,14.35,3909900.0,9.8956,9.9369,9.868,9.8956,3909900.0
2007-08-16 09:40:00,14.39,14.6,14.34,14.54,5245500.0,9.9231,10.068,9.8887,10.0266,5245500.0
2007-08-16 09:50:00,14.55,14.58,14.47,14.48,3474000.0,10.0335,10.0542,9.9783,9.9852,3474000.0
2007-08-16 10:00:00,14.47,14.51,14.43,14.46,2509200.0,9.9783,10.0059,9.9507,9.9714,2509200.0
2007-08-16 10:10:00,14.46,14.51,14.42,14.51,1367100.0,9.9714,10.0059,9.9438,10.0059,1367100.0
2007-08-16 10:20:00,14.51,14.52,14.42,14.45,1999200.0,10.0059,10.0128,9.9438,9.9645,1999200.0
2007-08-16 10:30:00,14.45,14.48,14.39,14.43,2532300.0,9.9645,9.9852,9.9231,9.9507,2532300.0
2007-08-16 10:40:00,14.43,14.47,14.36,14.43,2694900.0,9.9507,9.9783,9.9025,9.9507,2694900.0
2007-08-16 10:50:00,14.43,14.52,14.42,14.48,2590200.0,9.9507,10.0128,9.9438,9.9852,2590200.0
2007-08-16 11:00:00,14.48,14.55,14.45,14.55,2186700.0,9.9852,10.0335,9.9645,10.0335,2186700.0
2007-08-16 11:10:00,14.55,14.58,14.43,14.46,2773800.0,10.0335,10.0542,9.9507,9.9714,2773800.0
2007-08-16 11:20:00,14.46,14.5,14.42,14.46,1616400.0,9.9714,9.999,9.9438,9.9714,1616400.0
2007-08-16 11:30:00,14.46,14.48,14.42,14.46,1741200.0,9.9714,9.9852,9.9438,9.9714,1741200.0
2007-08-16 11:40:00,14.46,14.54,14.45,14.51,1589400.0,9.9714,10.0266,9.9645,10.0059,1589400.0
2007-08-16 11:50:00,14.51,14.52,14.45,14.46,2567700.0,10.0059,10.0128,9.9645,9.9714,2567700.0
2007-08-16 12:00:00,14.46,14.5,14.43,14.43,1968000.0,9.9714,9.999,9.9507,9.9507,1968000.0
2007-08-16 12:10:00,14.43,14.44,14.38,14.42,2085600.0,9.9507,9.9576,9.9162,9.9438,2085600.0
2007-08-16 12:20:00,14.42,14.44,14.38,14.43,1995000.0,9.9438,9.9576,9.9162,9.9507,1995000.0
2007-08-16 12:30:00,14.43,14.49,14.42,14.43,1820100.0,9.9507,9.9921,9.9438,9.9507,1820100.0
2007-08-16 12:40:00,14.43,14.45,14.35,14.44,2419500.0,9.9507,9.9645,9.8956,9.9576,2419500.0
2007-08-16 12:50:00,14.44,14.48,14.37,14.4,3011100.0,9.9576,9.9852,9.9094,9.93,3011100.0
2007-08-16 13:00:00,14.4,14.49,14.39,14.42,3978300.0,9.93,9.9921,9.9231,9.9438,3978300.0
2007-08-16 13:10:00,14.42,14.49,14.42,14.48,2267100.0,9.9438,9.9921,9.9438,9.9852,2267100.0
2007-08-16 13:20:00,14.48,14.51,14.46,14.5,2192100.0,9.9852,10.0059,9.9714,9.999,2192100.0
2007-08-16 13:30:00,14.5,14.52,14.48,14.51,1602300.0,9.999,10.0128,9.9852,10.0059,1602300.0
2007-08-16 13:40:00,14.51,14.52,14.42,14.46,2273100.0,10.0059,10.0128,9.9438,9.9714,2273100.0
2007-08-16 13:50:00,14.46,14.53,14.45,14.51,1381800.0,9.9714,10.0197,9.9645,10.0059,1381800.0
2007-08-16 14:00:00,14.51,14.56,14.48,14.53,2719800.0,10.0059,10.0404,9.9852,10.0197,2719800.0
2007-08-16 14:10:00,14.53,14.64,14.49,14.63,2878800.0,10.0197,10.0955,9.9921,10.0886,2878800.0
2007-08-16 14:20:00,14.63,14.65,14.55,14.58,2257800.0,10.0886,10.1024,10.0335,10.0542,2257800.0
2007-08-16 14:30:00,14.58,14.58,14.49,14.55,1902600.0,10.0542,10.0542,9.9921,10.0335,1902600.0
2007-08-16 14:40:00,14.55,14.61,14.53,14.54,1977300.0,10.0335,10.0749,10.0197,10.0266,1977300.0
2007-08-16 14:50:00,14.54,14.55,14.48,14.49,1772400.0,10.0266,10.0335,9.9852,9.9921,1772400.0
2007-08-16 15:00:00,14.49,14.51,14.37,14.38,2614800.0,9.9921,10.0059,9.9094,9.9162,2614800.0
2007-08-16 15:10:00,14.38,14.42,14.35,14.39,3625800.0,9.9162,9.9438,9.8956,9.9231,3625800.0
2007-08-16 15:20:00,14.39,14.41,14.36,14.41,3059100.0,9.9231,9.9369,9.9025,9.9369,3059100.0
2007-08-16 15:30:00,14.41,14.47,14.38,14.41,3150000.0,9.9369,9.9783,9.9162,9.9369,3150000.0
2007-08-16 15:40:00,14.41,14.44,14.36,14.39,4000200.0,9.9369,9.9576,9.9025,9.9231,4000200.0
2007-08-16 15:50:00,14.39,14.59,14.38,14.57,5278200.0,9.9231,10.0611,9.9162,10.0473,5278200.0
2007-08-17 09:30:00,14.9,14.9,14.73,14.83,8404200.0,10.2748,10.2748,10.1576,10.2266,8404200.0
2007-08-17 09:40:00,14.83,14.85,14.7,14.72,5727900.0,10.2266,10.2404,10.1369,10.1507,5727900.0
2007-08-17 09:50:00,14.71,14.77,14.69,14.72,3286500.0,10.1438,10.1852,10.13,10.1507,3286500.0
2007-08-17 10:00:00,14.71,14.72,14.65,14.66,3461700.0,10.1438,10.1507,10.1024,10.1093,3461700.0
2007-08-17 10:10:00,14.66,14.67,14.53,14.54,3045600.0,10.1093,10.1162,10.0197,10.0266,3045600.0
2007-08-17 10:20:00,14.54,14.62,14.53,14.55,2711700.0,10.0266,10.0817,10.0197,10.0335,2711700.0
2007-08-17 10:30:00,14.55,14.59,14.49,14.55,2537100.0,10.0335,10.0611,9.9921,10.0335,2537100.0
2007-08-17 10:40:00,14.54,14.56,14.44,14.45,3020700.0,10.0266,10.0404,9.9576,9.9645,3020700.0
2007-08-17 10:50:00,14.45,14.48,14.43,14.45,3182100.0,9.9645,9.9852,9.9507,9.9645,3182100.0
2007-08-17 11:00:00,14.45,14.51,14.45,14.48,2518500.0,9.9645,10.0059,9.9645,9.9852,2518500.0
2007-08-17 11:10:00,14.48,14.58,14.47,14.52,2504100.0,9.9852,10.0542,9.9783,10.0128,2504100.0
2007-08-17 11:20:00,14.52,14.57,14.5,14.55,1422600.0,10.0128,10.0473,9.999,10.0335,1422600.0
2007-08-17 11:30:00,14.55,14.62,14.54,14.59,1515900.0,10.0335,10.0817,10.0266,10.0611,1515900.0
2007-08-17 11:40:00,14.59,14.63,14.59,14.59,1196100.0,10.0611,10.0886,10.0611,10.0611,1196100.0
2007-08-17 11:50:00,14.6,14.61,14.56,14.56,1134000.0,10.068,10.0749,10.0404,10.0404,1134000.0
2007-08-17 12:00:00,14.56,14.57,14.52,14.52,828000.0,10.0404,10.0473,10.0128,10.0128,828000.0
2007-08-17 12:10:00,14.52,14.57,14.51,14.51,1091400.0,10.0128,10.0473,10.0059,10.0059,1091400.0
2007-08-17 12:20:00,14.52,14.53,14.47,14.5,1080600.0,10.0128,10.0197,9.9783,9.999,1080600.0
2007-08-17 12:30:00,14.51,14.52,14.48,14.49,1334700.0,10.0059,10.0128,9.9852,9.9921,1334700.0
2007-08-17 12:40:00,14.48,14.52,14.48,14.51,1488300.0,9.9852,10.0128,9.9852,10.0059,1488300.0
2007-08-17 12:50:00,14.51,14.51,14.46,14.49,1023600.0,10.0059,10.0059,9.9714,9.9921,1023600.0
2007-08-17 13:00:00,14.49,14.54,14.48,14.53,1093200.0,9.9921,10.0266,9.9852,10.0197,1093200.0
2007-08-17 13:10:00,14.53,14.55,14.5,14.53,1323900.0,10.0197,10.0335,9.999,10.0197,1323900.0
2007-08-17 13:20:00,14.53,14.54,14.5,14.51,766200.0,10.0197,10.0266,9.999,10.0059,766200.0
2007-08-17 13:30:00,14.51,14.52,14.5,14.52,931200.0,10.0059,10.0128,9.999,10.0128,931200.0
2007-08-17 13:40:00,14.52,14.52,14.48,14.5,1199400.0,10.0128,10.0128,9.9852,9.999,1199400.0
2007-08-17 13:50:00,14.5,14.5,14.48,14.49,894600.0,9.999,9.999,9.9852,9.9921,894600.0
2007-08-17 14:00:00,14.49,14.5,14.45,14.47,1130700.0,9.9921,9.999,9.9645,9.9783,1130700.0
2007-08-17 14:10:00,14.47,14.48,14.45,14.47,1112400.0,9.9783,9.9852,9.9645,9.9783,1112400.0
2007-08-17 14:20:00,14.47,14.5,14.44,14.49,1291800.0,9.9783,9.999,9.9576,9.9921,1291800.0
2007-08-17 14:30:00,14.49,14.49,14.4,14.4,1871400.0,9.9921,9.9921,9.93,9.93,1871400.0
2007-08-17 14:40:00,14.41,14.45,14.4,14.44,1557600.0,9.9369,9.9645,9.93,9.9576,1557600.0
2007-08-17 14:50:00,14.44,14.45,14.41,14.44,1485000.0,9.9576,9.9645,9.9369,9.9576,1485000.0
2007-08-17 15:00:00,14.44,14.55,14.43,14.54,2163300.0,9.9576,10.0335,9.9507,10.0266,2163300.0
2007-08-17 15:10:00,14.54,14.55,14.49,14.52,1904100.0,10.0266,10.0335,9.9921,10.0128,1904100.0
2007-08-17 15:20:00,14.52,14.52,14.48,14.51,2256300.0,10.0128,10.0128,9.9852,10.0059,2256300.0
2007-08-17 15:30:00,14.51,14.53,14.49,14.51,1906800.0,10.0059,10.0197,9.9921,10.0059,1906800.0
2007-08-17 15:40:00,14.51,14.52,14.48,14.49,3373200.0,10.0059,10.0128,9.9852,9.9921,3373200.0
2007-08-17 15:50:00,14.49,14.52,14.48,14.5,6432600.0,9.9921,10.0128,9.9852,9.999,6432600.0
2007-08-20 09:30:00,14.57,14.61,14.52,14.56,2261400.0,10.0473,10.0749,10.0128,10.0404,2261400.0
2007-08-20 09:40:00,14.56,14.58,14.55,14.56,3096900.0,10.0404,10.0542,10.0335,10.0404,3096900.0
2007-08-20 09:50:00,14.56,14.58,14.56,14.57,1688400.0,10.0404,10.0542,10.0404,10.0473,1688400.0
2007-08-20 10:00:00,14.57,14.58,14.51,14.54,1705200.0,10.0473,10.0542,10.0059,10.0266,1705200.0
2007-08-20 10:10:00,14.54,14.56,14.5,14.51,1961100.0,10.0266,10.0404,9.999,10.0059,1961100.0
2007-08-20 10:20:00,14.51,14.55,14.48,14.5,2871000.0,10.0059,10.0335,9.9852,9.999,2871000.0
2007-08-20 10:30:00,14.5,14.51,14.48,14.5,1709100.0,9.999,10.0059,9.9852,9.999,1709100.0
2007-08-20 10:40:00,14.5,14.52,14.49,14.51,1614900.0,9.999,10.0128,9.9921,10.0059,1614900.0
2007-08-20 10:50:00,14.51,14.53,14.49,14.5,1331400.0,10.0059,10.0197,9.9921,9.999,1331400.0
2007-08-20 11:00:00,14.5,14.51,14.44,14.44,2519400.0,9.999,10.0059,9.9576,9.9576,2519400.0
2007-08-20 11:10:00,14.44,14.46,14.41,14.43,2076300.0,9.9576,9.9714,9.9369,9.9507,2076300.0
2007-08-20 11:20:00,14.43,14.46,14.42,14.45,1280400.0,9.9507,9.9714,9.9438,9.9645,1280400.0
2007-08-20 11:30:00,14.45,14.45,14.42,14.44,950700.0,9.9645,9.9645,9.9438,9.9576,950700.0
2007-08-20 11:40:00,14.44,14.45,14.43,14.44,1388100.0,9.9576,9.9645,9.9507,9.9576,1388100.0
2007-08-20 11:50:00,14.44,14.46,14.41,14.42,1733100.0,9.9576,9.9714,9.9369,9.9438,1733100.0
2007-08-20 12:00:00,14.43,14.45,14.38,14.39,2961900.0,9.9507,9.9645,9.9162,9.9231,2961900.0
2007-08-20 12:10:00,14.39,14.39,14.33,14.34,1841700.0,9.9231,9.9231,9.8818,9.8887,1841700.0
2007-08-20 12:20:00,14.34,14.37,14.33,14.35,1278300.0,9.8887,9.9094,9.8818,9.8956,1278300.0
2007-08-20 12:30:00,14.35,14.36,14.33,14.34,1692900.0,9.8956,9.9025,9.8818,9.8887,1692900.0
2007-08-20 12:40:00,14.34,14.35,14.33,14.33,1104600.0,9.8887,9.8956,9.8818,9.8818,1104600.0
2007-08-20 12:50:00,14.33,14.37,14.32,14.35,1983600.0,9.8818,9.9094,9.8749,9.8956,1983600.0
2007-08-20 13:00:00,14.35,14.4,14.33,14.4,1383300.0,9.8956,9.93,9.8818,9.93,1383300.0
2007-08-20 13:10:00,14.4,14.43,14.38,14.4,1265100.0,9.93,9.9507,9.9162,9.93,1265100.0
2007-08-20 13:20:00,14.39,14.4,14.35,14.37,947700.0,9.9231,9.93,9.8956,9.9094,947700.0
2007-08-20 13:30:00,14.38,14.39,14.34,14.39,984900.0,9.9162,9.9231,9.8887,9.9231,984900.0
2007-08-20 13:40:00,14.39,14.41,14.35,14.41,1595400.0,9.9231,9.9369,9.8956,9.9369,1595400.0
2007-08-20 13:50:00,14.41,14.42,14.39,14.39,778500.0,9.9369,9.9438,9.9231,9.9231,778500.0
2007-08-20 14:00:00,14.39,14.41,14.38,14.41,756300.0,9.9231,9.9369,9.9162,9.9369,756300.0
2007-08-20 14:10:00,14.41,14.43,14.4,14.43,1081800.0,9.9369,9.9507,9.93,9.9507,1081800.0
2007-08-20 14:20:00,14.43,14.48,14.42,14.48,1275300.0,9.9507,9.9852,9.9438,9.9852,1275300.0
2007-08-20 14:30:00,14.48,14.5,14.47,14.48,1910100.0,9.9852,9.999,9.9783,9.9852,1910100.0
2007-08-20 14:40:00,14.48,14.48,14.45,14.46,1541700.0,9.9852,9.9852,9.9645,9.9714,1541700.0
2007-08-20 14:50:00,14.46,14.47,14.44,14.46,1473900.0,9.9714,9.9783,9.9576,9.9714,1473900.0
2007-08-20 15:00:00,14.46,14.48,14.44,14.47,1451100.0,9.9714,9.9852,9.9576,9.9783,1451100.0
2007-08-20 15:10:00,14.47,14.5,14.46,14.5,1635000.0,9.9783,9.999,9.9714,9.999,1635000.0
2007-08-20 15:20:00,14.5,14.53,14.49,14.51,1553100.0,9.999,10.0197,9.9921,10.0059,1553100.0
2007-08-20 15:30:00,14.51,14.51,14.47,14.51,1689900.0,10.0059,10.0059,9.9783,10.0059,1689900.0
2007-08-20 15:40:00,14.51,14.55,14.5,14.53,2139300.0,10.0059,10.0335,9.999,10.0197,2139300.0
2007-08-20 15:50:00,14.53,14.53,14.47,14.51,3149700.0,10.0197,10.0197,9.9783,10.0059,3149700.0
2007-08-21 09:30:00,14.53,14.53,14.4,14.46,1433100.0,10.0197,10.0197,9.93,9.9714,1433100.0
2007-08-21 09:40:00,14.46,14.51,14.45,14.47,2002200.0,9.9714,10.0059,9.9645,9.9783,2002200.0
2007-08-21 09:50:00,14.47,14.5,14.46,14.5,2079600.0,9.9783,9.999,9.9714,9.999,2079600.0
2007-08-21 10:00:00,14.5,14.5,14.43,14.44,1443600.0,9.999,9.999,9.9507,9.9576,1443600.0
2007-08-21 10:10:00,14.44,14.47,14.42,14.43,1235700.0,9.9576,9.9783,9.9438,9.9507,1235700.0
2007-08-21 10:20:00,14.43,14.46,14.41,14.45,872700.0,9.9507,9.9714,9.9369,9.9645,872700.0
2007-08-21 10:30:00,14.45,14.47,14.44,14.46,1046400.0,9.9645,9.9783,9.9576,9.9714,1046400.0
2007-08-21 10:40:00,14.46,14.47,14.44,14.47,1294800.0,9.9714,9.9783,9.9576,9.9783,1294800.0
2007-08-21 10:50:00,14.47,14.47,14.43,14.46,1633500.0,9.9783,9.9783,9.9507,9.9714,1633500.0
2007-08-21 11:00:00,14.46,14.48,14.45,14.46,1329300.0,9.9714,9.9852,9.9645,9.9714,1329300.0
2007-08-21 11:10:00,14.45,14.48,14.43,14.44,2793000.0,9.9645,9.9852,9.9507,9.9576,2793000.0
2007-08-21 11:20:00,14.44,14.47,14.43,14.46,1228500.0,9.9576,9.9783,9.9507,9.9714,1228500.0
2007-08-21 11:30:00,14.46,14.48,14.43,14.46,1776300.0,9.9714,9.9852,9.9507,9.9714,1776300.0
2007-08-21 11:40:00,14.46,14.52,14.46,14.49,2100000.0,9.9714,10.0128,9.9714,9.9921,2100000.0
2007-08-21 11:50:00,14.49,14.49,14.45,14.47,1237500.0,9.9921,9.9921,9.9645,9.9783,1237500.0
2007-08-21 12:00:00,14.47,14.48,14.45,14.47,1189500.0,9.9783,9.9852,9.9645,9.9783,1189500.0
2007-08-21 12:10:00,14.47,14.47,14.45,14.47,814200.0,9.9783,9.9783,9.9645,9.9783,814200.0
2007-08-21 12:20:00,14.47,14.49,14.47,14.48,828000.0,9.9783,9.9921,9.9783,9.9852,828000.0
2007-08-21 12:30:00,14.48,14.49,14.45,14.46,1391100.0,9.9852,9.9921,9.9645,9.9714,1391100.0
2007-08-21 12:40:00,14.47,14.47,14.45,14.47,1000500.0,9.9783,9.9783,9.9645,9.9783,1000500.0
2007-08-21 12:50:00,14.47,14.47,14.46,14.47,1049100.0,9.9783,9.9783,9.9714,9.9783,1049100.0
2007-08-21 13:00:00,14.47,14.47,14.45,14.46,580200.0,9.9783,9.9783,9.9645,9.9714,580200.0
2007-08-21 13:10:00,14.46,14.47,14.46,14.47,427200.0,9.9714,9.9783,9.9714,9.9783,427200.0
2007-08-21 13:20:00,14.47,14.47,14.45,14.46,630300.0,9.9783,9.9783,9.9645,9.9714,630300.0
2007-08-21 13:30:00,14.46,14.47,14.45,14.45,786300.0,9.9714,9.9783,9.9645,9.9645,786300.0
2007-08-21 13:40:00,14.45,14.46,14.45,14.46,320700.0,9.9645,9.9714,9.9645,9.9714,320700.0
2007-08-21 13:50:00,14.46,14.47,14.46,14.46,493800.0,9.9714,9.9783,9.9714,9.9714,493800.0
2007-08-21 14:00:00,14.46,14.47,14.46,14.47,628500.0,9.9714,9.9783,9.9714,9.9783,628500.0
2007-08-21 14:10:00,14.46,14.47,14.46,14.46,678900.0,9.9714,9.9783,9.9714,9.9714,678900.0
2007-08-21 14:20:00,14.46,14.48,14.46,14.48,674400.0,9.9714,9.9852,9.9714,9.9852,674400.0
2007-08-21 14:30:00,14.48,14.49,14.47,14.48,1025700.0,9.9852,9.9921,9.9783,9.9852,1025700.0
2007-08-21 14:40:00,14.48,14.5,14.45,14.49,1668900.0,9.9852,9.999,9.9645,9.9921,1668900.0
2007-08-21 14:50:00,14.49,14.49,14.47,14.48,1377900.0,9.9921,9.9921,9.9783,9.9852,1377900.0
2007-08-21 15:00:00,14.48,14.51,14.48,14.49,1281300.0,9.9852,10.0059,9.9852,9.9921,1281300.0
2007-08-21 15:10:00,14.49,14.51,14.48,14.5,878400.0,9.9921,10.0059,9.9852,9.999,878400.0
2007-08-21 15:20:00,14.5,14.56,14.5,14.55,1328400.0,9.999,10.0404,9.999,10.0335,1328400.0
2007-08-21 15:30:00,14.54,14.57,14.54,14.56,1335600.0,10.0266,10.0473,10.0266,10.0404,1335600.0
2007-08-21 15:40:00,14.56,14.58,14.55,14.56,1956000.0,10.0404,10.0542,10.0335,10.0404,1956000.0
2007-08-21 15:50:00,14.56,14.57,14.52,14.56,2450400.0,10.0404,10.0473,10.0128,10.0404,2450400.0
2007-08-22 09:30:00,14.6,14.61,14.57,14.59,1831500.0,10.068,10.0749,10.0473,10.0611,1831500.0
2007-08-22 09:40:00,14.59,14.6,14.54,14.55,1707900.0,10.0611,10.068,10.0266,10.0335,1707900.0
2007-08-22 09:50:00,14.56,14.56,14.5,14.51,1238100.0,10.0404,10.0404,9.999,10.0059,1238100.0
2007-08-22 10:00:00,14.51,14.51,14.48,14.51,1295400.0,10.0059,10.0059,9.9852,10.0059,1295400.0
2007-08-22 10:10:00,14.51,14.55,14.51,14.53,1362300.0,10.0059,10.0335,10.0059,10.0197,1362300.0
2007-08-22 10:20:00,14.53,14.57,14.52,14.53,1592700.0,10.0197,10.0473,10.0128,10.0197,1592700.0
2007-08-22 10:30:00,14.53,14.57,14.52,14.57,1481700.0,10.0197,10.0473,10.0128,10.0473,1481700.0
2007-08-22 10:40:00,14.56,14.6,14.55,14.6,1611900.0,10.0404,10.068,10.0335,10.068,1611900.0
2007-08-22 10:50:00,14.59,14.62,14.57,14.57,1340100.0,10.0611,10.0817,10.0473,10.0473,1340100.0
2007-08-22 11:00:00,14.57,14.6,14.56,14.59,1175100.0,10.0473,10.068,10.0404,10.0611,1175100.0
2007-08-22 11:10:00,14.59,14.59,14.58,14.59,981000.0,10.0611,10.0611,10.0542,10.0611,981000.0
2007-08-22 11:20:00,14.59,14.62,14.58,14.6,1735500.0,10.0611,10.0817,10.0542,10.068,1735500.0
2007-08-22 11:30:00,14.59,14.61,14.59,14.59,718800.0,10.0611,10.0749,10.0611,10.0611,718800.0
2007-08-22 11:40:00,14.59,14.61,14.59,14.59,605100.0,10.0611,10.0749,10.0611,10.0611,605100.0
2007-08-22 11:50:00,14.6,14.6,14.58,14.59,608700.0,10.068,10.068,10.0542,10.0611,608700.0
2007-08-22 12:00:00,14.6,14.63,14.59,14.63,1226400.0,10.068,10.0886,10.0611,10.0886,1226400.0
2007-08-22 12:10:00,14.63,14.63,14.61,14.61,568800.0,10.0886,10.0886,10.0749,10.0749,568800.0
2007-08-22 12:20:00,14.61,14.62,14.59,14.6,646500.0,10.0749,10.0817,10.0611,10.068,646500.0
2007-08-22 12:30:00,14.6,14.6,14.57,14.6,1225200.0,10.068,10.068,10.0473,10.068,1225200.0
2007-08-22 12:40:00,14.6,14.61,14.58,14.59,649800.0,10.068,10.0749,10.0542,10.0611,649800.0
2007-08-22 12:50:00,14.59,14.61,14.59,14.61,511200.0,10.0611,10.0749,10.0611,10.0749,511200.0
2007-08-22 13:00:00,14.6,14.61,14.53,14.6,899100.0,10.068,10.0749,10.0197,10.068,899100.0
2007-08-22 13:10:00,14.59,14.61,14.58,14.61,534600.0,10.0611,10.0749,10.0542,10.0749,534600.0
2007-08-22 13:20:00,14.61,14.61,14.59,14.6,720900.0,10.0749,10.0749,10.0611,10.068,720900.0
2007-08-22 13:30:00,14.6,14.6,14.58,14.6,1265700.0,10.068,10.068,10.0542,10.068,1265700.0
2007-08-22 13:40:00,14.6,14.61,14.59,14.6,654300.0,10.068,10.0749,10.0611,10.068,654300.0
2007-08-22 13:50:00,14.6,14.61,14.59,14.6,846900.0,10.068,10.0749,10.0611,10.068,846900.0
2007-08-22 14:00:00,14.6,14.61,14.59,14.59,875400.0,10.068,10.0749,10.0611,10.0611,875400.0
2007-08-22 14:10:00,14.59,14.6,14.58,14.6,1293300.0,10.0611,10.068,10.0542,10.068,1293300.0
2007-08-22 14:20:00,14.6,14.6,14.58,14.58,1220100.0,10.068,10.068,10.0542,10.0542,1220100.0
2007-08-22 14:30:00,14.58,14.59,14.55,14.55,1881000.0,10.0542,10.0611,10.0335,10.0335,1881000.0
2007-08-22 14:40:00,14.55,14.58,14.55,14.58,1304100.0,10.0335,10.0542,10.0335,10.0542,1304100.0
2007-08-22 14:50:00,14.58,14.59,14.58,14.58,1103400.0,10.0542,10.0611,10.0542,10.0542,1103400.0
2007-08-22 15:00:00,14.58,14.58,14.57,14.57,1049100.0,10.0542,10.0542,10.0473,10.0473,1049100.0
2007-08-22 15:10:00,14.57,14.6,14.56,14.59,1313100.0,10.0473,10.068,10.0404,10.0611,1313100.0
2007-08-22 15:20:00,14.6,14.6,14.58,14.58,1555800.0,10.068,10.068,10.0542,10.0542,1555800.0
2007-08-22 15:30:00,14.58,14.6,14.57,14.57,3047700.0,10.0542,10.068,10.0473,10.0473,3047700.0
2007-08-22 15:40:00,14.57,14.59,14.56,14.57,3313500.0,10.0473,10.0611,10.0404,10.0473,3313500.0
2007-08-22 15:50:00,14.57,14.6,14.56,14.59,3908700.0,10.0473,10.068,10.0404,10.0611,3908700.0
2007-08-23 09:30:00,14.58,14.6,14.55,14.59,2359800.0,10.0542,10.068,10.0335,10.0611,2359800.0
2007-08-23 09:40:00,14.58,14.6,14.57,14.58,1626600.0,10.0542,10.068,10.0473,10.0542,1626600.0
2007-08-23 09:50:00,14.59,14.61,14.58,14.6,2056200.0,10.0611,10.0749,10.0542,10.068,2056200.0
2007-08-23 10:00:00,14.6,14.61,14.57,14.58,1642800.0,10.068,10.0749,10.0473,10.0542,1642800.0
2007-08-23 10:10:00,14.58,14.59,14.55,14.57,1546800.0,10.0542,10.0611,10.0335,10.0473,1546800.0
2007-08-23 10:20:00,14.57,14.59,14.55,14.58,1477500.0,10.0473,10.0611,10.0335,10.0542,1477500.0
2007-08-23 10:30:00,14.58,14.6,14.57,14.6,1163700.0,10.0542,10.068,10.0473,10.068,1163700.0
2007-08-23 10:40:00,14.6,14.6,14.58,14.59,800100.0,10.068,10.068,10.0542,10.0611,800100.0
2007-08-23 10:50:00,14.59,14.59,14.58,14.58,699900.0,10.0611,10.0611,10.0542,10.0542,699900.0
2007-08-23 11:00:00,14.59,14.59,14.57,14.58,823500.0,10.0611,10.0611,10.0473,10.0542,823500.0
2007-08-23 11:10:00,14.58,14.59,14.57,14.58,669600.0,10.0542,10.0611,10.0473,10.0542,669600.0
2007-08-23 11:20:00,14.58,14.59,14.58,14.58,738000.0,10.0542,10.0611,10.0542,10.0542,738000.0
2007-08-23 11:30:00,14.58,14.59,14.58,14.58,635700.0,10.0542,10.0611,10.0542,10.0542,635700.0
2007-08-23 11:40:00,14.58,14.58,14.57,14.57,800700.0,10.0542,10.0542,10.0473,10.0473,800700.0
2007-08-23 11:50:00,14.57,14.58,14.54,14.54,1178400.0,10.0473,10.0542,10.0266,10.0266,1178400.0
2007-08-23 12:00:00,14.54,14.57,14.53,14.53,994500.0,10.0266,10.0473,10.0197,10.0197,994500.0
2007-08-23 12:10:00,14.53,14.57,14.53,14.54,866700.0,10.0197,10.0473,10.0197,10.0266,866700.0
2007-08-23 12:20:00,14.54,14.54,14.5,14.52,991200.0,10.0266,10.0266,9.999,10.0128,991200.0
2007-08-23 12:30:00,14.51,14.53,14.51,14.53,690600.0,10.0059,10.0197,10.0059,10.0197,690600.0
2007-08-23 12:40:00,14.53,14.54,14.51,14.52,1362300.0,10.0197,10.0266,10.0059,10.0128,1362300.0
2007-08-23 12:50:00,14.52,14.53,14.51,14.52,1341000.0,10.0128,10.0197,10.0059,10.0128,1341000.0
2007-08-23 13:00:00,14.52,14.52,14.49,14.5,1353300.0,10.0128,10.0128,9.9921,9.999,1353300.0
2007-08-23 13:10:00,14.5,14.52,14.48,14.48,1358100.0,9.999,10.0128,9.9852,9.9852,1358100.0
2007-08-23 13:20:00,14.48,14.48,14.47,14.48,1293300.0,9.9852,9.9852,9.9783,9.9852,1293300.0
2007-08-23 13:30:00,14.47,14.48,14.43,14.45,1865400.0,9.9783,9.9852,9.9507,9.9645,1865400.0
2007-08-23 13:40:00,14.45,14.48,14.45,14.47,1118100.0,9.9645,9.9852,9.9645,9.9783,1118100.0
2007-08-23 13:50:00,14.48,14.5,14.47,14.5,953700.0,9.9852,9.999,9.9783,9.999,953700.0
2007-08-23 14:00:00,14.5,14.5,14.48,14.5,1110600.0,9.999,9.999,9.9852,9.999,1110600.0
2007-08-23 14:10:00,14.49,14.52,14.48,14.5,1428000.0,9.9921,10.0128,9.9852,9.999,1428000.0
2007-08-23 14:20:00,14.5,14.5,14.46,14.47,1092900.0,9.999,9.999,9.9714,9.9783,1092900.0
2007-08-23 14:30:00,14.46,14.48,14.44,14.44,1132800.0,9.9714,9.9852,9.9576,9.9576,1132800.0
2007-08-23 14:40:00,14.44,14.44,14.38,14.42,2236500.0,9.9576,9.9576,9.9162,9.9438,2236500.0
2007-08-23 14:50:00,14.42,14.44,14.41,14.42,2002200.0,9.9438,9.9576,9.9369,9.9438,2002200.0
2007-08-23 15:00:00,14.41,14.43,14.39,14.41,1903500.0,9.9369,9.9507,9.9231,9.9369,1903500.0
2007-08-23 15:10:00,14.4,14.41,14.39,14.41,1968000.0,9.93,9.9369,9.9231,9.9369,1968000.0
2007-08-23 15:20:00,14.41,14.44,14.4,14.43,2269200.0,9.9369,9.9576,9.93,9.9507,2269200.0
2007-08-23 15:30:00,14.43,14.43,14.41,14.43,1853700.0,9.9507,9.9507,9.9369,9.9507,1853700.0
2007-08-23 15:40:00,14.43,14.48,14.43,14.47,2917200.0,9.9507,9.9852,9.9507,9.9783,2917200.0
2007-08-23 15:50:00,14.47,14.49,14.34,14.4,9438000.0,9.9783,9.9921,9.8887,9.93,9438000.0
2007-08-24 09:30:00,14.39,14.43,14.38,14.41,1855500.0,9.9231,9.9507,9.9162,9.9369,1855500.0
2007-08-24 09:40:00,14.41,14.47,14.41,14.44,1207500.0,9.9369,9.9783,9.9369,9.9576,1207500.0
2007-08-24 09:50:00,14.45,14.48,14.44,14.48,945000.0,9.9645,9.9852,9.9576,9.9852,945000.0
2007-08-24 10:00:00,14.48,14.58,14.48,14.58,3537900.0,9.9852,10.0542,9.9852,10.0542,3537900.0
2007-08-24 10:10:00,14.58,14.64,14.55,14.63,4737600.0,10.0542,10.0955,10.0335,10.0886,4737600.0
2007-08-24 10:20:00,14.63,14.63,14.55,14.56,1464300.0,10.0886,10.0886,10.0335,10.0404,1464300.0
2007-08-24 10:30:00,14.56,14.56,14.48,14.49,1415700.0,10.0404,10.0404,9.9852,9.9921,1415700.0
2007-08-24 10:40:00,14.49,14.53,14.49,14.52,1285500.0,9.9921,10.0197,9.9921,10.0128,1285500.0
2007-08-24 10:50:00,14.52,14.54,14.52,14.53,1074900.0,10.0128,10.0266,10.0128,10.0197,1074900.0
2007-08-24 11:00:00,14.53,14.56,14.52,14.53,1000200.0,10.0197,10.0404,10.0128,10.0197,1000200.0
2007-08-24 11:10:00,14.53,14.56,14.42,14.55,1116600.0,10.0197,10.0404,9.9438,10.0335,1116600.0
2007-08-24 11:20:00,14.55,14.56,14.54,14.55,733500.0,10.0335,10.0404,10.0266,10.0335,733500.0
2007-08-24 11:30:00,14.54,14.55,14.52,14.52,384600.0,10.0266,10.0335,10.0128,10.0128,384600.0
2007-08-24 11:40:00,14.52,14.53,14.51,14.53,663900.0,10.0128,10.0197,10.0059,10.0197,663900.0
2007-08-24 11:50:00,14.53,14.55,14.52,14.55,1400100.0,10.0197,10.0335,10.0128,10.0335,1400100.0
2007-08-24 12:00:00,14.54,14.57,14.52,14.53,524100.0,10.0266,10.0473,10.0128,10.0197,524100.0
2007-08-24 12:10:00,14.53,14.54,14.52,14.54,711000.0,10.0197,10.0266,10.0128,10.0266,711000.0
2007-08-24 12:20:00,14.54,14.57,14.54,14.55,1054500.0,10.0266,10.0473,10.0266,10.0335,1054500.0
2007-08-24 12:30:00,14.56,14.57,14.55,14.57,740100.0,10.0404,10.0473,10.0335,10.0473,740100.0
2007-08-24 12:40:00,14.56,14.57,14.56,14.57,676800.0,10.0404,10.0473,10.0404,10.0473,676800.0
2007-08-24 12:50:00,14.57,14.57,14.56,14.56,337200.0,10.0473,10.0473,10.0404,10.0404,337200.0
2007-08-24 13:00:00,14.56,14.57,14.55,14.55,638400.0,10.0404,10.0473,10.0335,10.0335,638400.0
2007-08-24 13:10:00,14.55,14.57,14.55,14.56,485700.0,10.0335,10.0473,10.0335,10.0404,485700.0
2007-08-24 13:20:00,14.56,14.56,14.56,14.56,459900.0,10.0404,10.0404,10.0404,10.0404,459900.0
2007-08-24 13:30:00,14.56,14.56,14.51,14.52,1794600.0,10.0404,10.0404,10.0059,10.0128,1794600.0
2007-08-24 13:40:00,14.52,14.55,14.52,14.55,923400.0,10.0128,10.0335,10.0128,10.0335,923400.0
2007-08-24 13:50:00,14.55,14.55,14.54,14.54,585900.0,10.0335,10.0335,10.0266,10.0266,585900.0
2007-08-24 14:00:00,14.54,14.56,14.54,14.56,1066200.0,10.0266,10.0404,10.0266,10.0404,1066200.0
2007-08-24 14:10:00,14.56,14.56,14.55,14.56,916800.0,10.0404,10.0404,10.0335,10.0404,916800.0
2007-08-24 14:20:00,14.56,14.57,14.55,14.56,1075500.0,10.0404,10.0473,10.0335,10.0404,1075500.0
2007-08-24 14:30:00,14.56,14.56,14.55,14.55,958800.0,10.0404,10.0404,10.0335,10.0335,958800.0
2007-08-24 14:40:00,14.55,14.57,14.55,14.56,1191300.0,10.0335,10.0473,10.0335,10.0404,1191300.0
2007-08-24 14:50:00,14.57,14.58,14.57,14.58,1325400.0,10.0473,10.0542,10.0473,10.0542,1325400.0
2007-08-24 15:00:00,14.58,14.58,14.54,14.55,1671000.0,10.0542,10.0542,10.0266,10.0335,1671000.0
2007-08-24 15:10:00,14.55,14.56,14.55,14.55,828000.0,10.0335,10.0404,10.0335,10.0335,828000.0
2007-08-24 15:20:00,14.55,14.55,14.53,14.54,1105500.0,10.0335,10.0335,10.0197,10.0266,1105500.0
2007-08-24 15:30:00,14.54,14.57,14.54,14.56,2158800.0,10.0266,10.0473,10.0266,10.0404,2158800.0
2007-08-24 15:40:00,14.56,14.57,14.55,14.56,3473400.0,10.0404,10.0473,10.0335,10.0404,3473400.0
2007-08-24 15:50:00,14.56,14.6,14.56,14.59,3359700.0,10.0404,10.068,10.0404,10.0611,3359700.0
2007-08-27 09:30:00,14.59,14.62,14.57,14.6,1396500.0,10.0611,10.0817,10.0473,10.068,1396500.0
2007-08-27 09:40:00,14.59,14.62,14.59,14.61,1680600.0,10.0611,10.0817,10.0611,10.0749,1680600.0
2007-08-27 09:50:00,14.61,14.65,14.59,14.64,2499900.0,10.0749,10.1024,10.0611,10.0955,2499900.0
2007-08-27 10:00:00,14.64,14.65,14.54,14.54,2733900.0,10.0955,10.1024,10.0266,10.0266,2733900.0
2007-08-27 10:10:00,14.54,14.55,14.52,14.53,2481600.0,10.0266,10.0335,10.0128,10.0197,2481600.0
2007-08-27 10:20:00,14.53,14.56,14.52,14.55,3974100.0,10.0197,10.0404,10.0128,10.0335,3974100.0
2007-08-27 10:30:00,14.55,14.56,14.54,14.55,1456800.0,10.0335,10.0404,10.0266,10.0335,1456800.0
2007-08-27 10:40:00,14.55,14.56,14.53,14.54,2087700.0,10.0335,10.0404,10.0197,10.0266,2087700.0
2007-08-27 10:50:00,14.54,14.57,14.54,14.55,1148400.0,10.0266,10.0473,10.0266,10.0335,1148400.0
2007-08-27 11:00:00,14.55,14.56,14.54,14.55,1202700.0,10.0335,10.0404,10.0266,10.0335,1202700.0
2007-08-27 11:10:00,14.55,14.55,14.54,14.55,1429500.0,10.0335,10.0335,10.0266,10.0335,1429500.0
2007-08-27 11:20:00,14.55,14.56,14.54,14.56,825300.0,10.0335,10.0404,10.0266,10.0404,825300.0
2007-08-27 11:30:00,14.56,14.57,14.56,14.56,1194600.0,10.0404,10.0473,10.0404,10.0404,1194600.0
2007-08-27 11:40:00,14.56,14.59,14.56,14.58,1942500.0,10.0404,10.0611,10.0404,10.0542,1942500.0
2007-08-27 11:50:00,14.59,14.59,14.55,14.58,1067100.0,10.0611,10.0611,10.0335,10.0542,1067100.0
2007-08-27 12:00:00,14.58,14.64,14.57,14.58,495300.0,10.0542,10.0955,10.0473,10.0542,495300.0
2007-08-27 12:10:00,14.58,14.59,14.58,14.59,723600.0,10.0542,10.0611,10.0542,10.0611,723600.0
2007-08-27 12:20:00,14.59,14.61,14.58,14.61,1041900.0,10.0611,10.0749,10.0542,10.0749,1041900.0
2007-08-27 12:30:00,14.61,14.64,14.6,14.62,969300.0,10.0749,10.0955,10.068,10.0817,969300.0
2007-08-27 12:40:00,14.62,14.63,14.61,14.62,1179900.0,10.0817,10.0886,10.0749,10.0817,1179900.0
2007-08-27 12:50:00,14.62,14.63,14.61,14.63,943200.0,10.0817,10.0886,10.0749,10.0886,943200.0
2007-08-27 13:00:00,14.63,14.68,14.63,14.67,1846200.0,10.0886,10.1231,10.0886,10.1162,1846200.0
2007-08-27 13:10:00,14.67,14.67,14.64,14.67,814200.0,10.1162,10.1162,10.0955,10.1162,814200.0
2007-08-27 13:20:00,14.67,14.67,14.62,14.67,1113600.0,10.1162,10.1162,10.0817,10.1162,1113600.0
2007-08-27 13:30:00,14.66,14.67,14.6,14.61,1957500.0,10.1093,10.1162,10.068,10.0749,1957500.0
2007-08-27 13:40:00,14.61,14.63,14.61,14.62,1114800.0,10.0749,10.0886,10.0749,10.0817,1114800.0
2007-08-27 13:50:00,14.62,14.62,14.6,14.61,1276200.0,10.0817,10.0817,10.068,10.0749,1276200.0
2007-08-27 14:00:00,14.61,14.62,14.6,14.62,929700.0,10.0749,10.0817,10.068,10.0817,929700.0
2007-08-27 14:10:00,14.62,14.64,14.62,14.63,794700.0,10.0817,10.0955,10.0817,10.0886,794700.0
2007-08-27 14:20:00,14.63,14.64,14.63,14.64,457500.0,10.0886,10.0955,10.0886,10.0955,457500.0
2007-08-27 14:30:00,14.64,14.67,14.64,14.67,1156500.0,10.0955,10.1162,10.0955,10.1162,1156500.0
2007-08-27 14:40:00,14.67,14.67,14.65,14.65,857400.0,10.1162,10.1162,10.1024,10.1024,857400.0
2007-08-27 14:50:00,14.65,14.66,14.63,14.63,886800.0,10.1024,10.1093,10.0886,10.0886,886800.0
2007-08-27 15:00:00,14.63,14.64,14.62,14.64,1282800.0,10.0886,10.0955,10.0817,10.0955,1282800.0
2007-08-27 15:10:00,14.64,14.64,14.63,14.64,922800.0,10.0955,10.0955,10.0886,10.0955,922800.0
2007-08-27 15:20:00,14.63,14.65,14.63,14.64,1210800.0,10.0886,10.1024,10.0886,10.0955,1210800.0
2007-08-27 15:30:00,14.64,14.65,14.63,14.64,1381500.0,10.0955,10.1024,10.0886,10.0955,1381500.0
2007-08-27 15:40:00,14.64,14.65,14.63,14.64,1905000.0,10.0955,10.1024,10.0886,10.0955,1905000.0
2007-08-27 15:50:00,14.64,14.64,14.58,14.59,4601700.0,10.0955,10.0955,10.0542,10.0611,4601700.0
2007-08-28 09:30:00,14.55,14.58,14.52,14.54,1394700.0,10.0335,10.0542,10.0128,10.0266,1394700.0
2007-08-28 09:40:00,14.54,14.55,14.47,14.51,2892600.0,10.0266,10.0335,9.9783,10.0059,2892600.0
2007-08-28 09:50:00,14.51,14.55,14.5,14.54,1729800.0,10.0059,10.0335,9.999,10.0266,1729800.0
2007-08-28 10:00:00,14.54,14.58,14.54,14.55,1799400.0,10.0266,10.0542,10.0266,10.0335,1799400.0
2007-08-28 10:10:00,14.55,14.63,14.55,14.61,2034000.0,10.0335,10.0886,10.0335,10.0749,2034000.0
2007-08-28 10:20:00,14.61,14.61,14.56,14.59,1194600.0,10.0749,10.0749,10.0404,10.0611,1194600.0
2007-08-28 10:30:00,14.59,14.6,14.58,14.58,1337400.0,10.0611,10.068,10.0542,10.0542,1337400.0
2007-08-28 10:40:00,14.58,14.59,14.57,14.57,1149000.0,10.0542,10.0611,10.0473,10.0473,1149000.0
2007-08-28 10:50:00,14.57,14.6,14.57,14.6,2383200.0,10.0473,10.068,10.0473,10.068,2383200.0
2007-08-28 11:00:00,14.6,14.61,14.59,14.59,1376700.0,10.068,10.0749,10.0611,10.0611,1376700.0
2007-08-28 11:10:00,14.59,14.6,14.57,14.59,2045700.0,10.0611,10.068,10.0473,10.0611,2045700.0
2007-08-28 11:20:00,14.59,14.61,14.58,14.59,1541100.0,10.0611,10.0749,10.0542,10.0611,1541100.0
2007-08-28 11:30:00,14.59,14.61,14.57,14.59,1194600.0,10.0611,10.0749,10.0473,10.0611,1194600.0
2007-08-28 11:40:00,14.59,14.6,14.58,14.58,1248900.0,10.0611,10.068,10.0542,10.0542,1248900.0
2007-08-28 11:50:00,14.58,14.6,14.58,14.59,766500.0,10.0542,10.068,10.0542,10.0611,766500.0
2007-08-28 12:00:00,14.59,14.61,14.59,14.6,1309200.0,10.0611,10.0749,10.0611,10.068,1309200.0
2007-08-28 12:10:00,14.6,14.64,14.6,14.61,1305300.0,10.068,10.0955,10.068,10.0749,1305300.0
2007-08-28 12:20:00,14.61,14.65,14.6,14.64,1478100.0,10.0749,10.1024,10.068,10.0955,1478100.0
2007-08-28 12:30:00,14.64,14.68,14.64,14.66,2217900.0,10.0955,10.1231,10.0955,10.1093,2217900.0
2007-08-28 12:40:00,14.66,14.67,14.64,14.66,1938600.0,10.1093,10.1162,10.0955,10.1093,1938600.0
2007-08-28 12:50:00,14.66,14.73,14.66,14.71,1961400.0,10.1093,10.1576,10.1093,10.1438,1961400.0
2007-08-28 13:00:00,14.71,14.72,14.66,14.67,1761600.0,10.1438,10.1507,10.1093,10.1162,1761600.0
2007-08-28 13:10:00,14.67,14.68,14.66,14.67,1316100.0,10.1162,10.1231,10.1093,10.1162,1316100.0
2007-08-28 13:20:00,14.67,14.68,14.66,14.67,1578900.0,10.1162,10.1231,10.1093,10.1162,1578900.0
2007-08-28 13:30:00,14.66,14.68,14.62,14.63,2784900.0,10.1093,10.1231,10.0817,10.0886,2784900.0
2007-08-28 13:40:00,14.63,14.67,14.61,14.66,2352300.0,10.0886,10.1162,10.0749,10.1093,2352300.0
2007-08-28 13:50:00,14.67,14.67,14.63,14.63,917100.0,10.1162,10.1162,10.0886,10.0886,917100.0
2007-08-28 14:00:00,14.63,14.66,14.6,14.63,1383000.0,10.0886,10.1093,10.068,10.0886,1383000.0
2007-08-28 14:10:00,14.63,14.65,14.62,14.62,1418400.0,10.0886,10.1024,10.0817,10.0817,1418400.0
2007-08-28 14:20:00,14.62,14.64,14.59,14.64,1955100.0,10.0817,10.0955,10.0611,10.0955,1955100.0
2007-08-28 14:30:00,14.63,14.67,14.61,14.62,1764300.0,10.0886,10.1162,10.0749,10.0817,1764300.0
2007-08-28 14:40:00,14.62,14.62,14.6,14.61,1616100.0,10.0817,10.0817,10.068,10.0749,1616100.0
2007-08-28 14:50:00,14.61,14.62,14.6,14.6,1627800.0,10.0749,10.0817,10.068,10.068,1627800.0
2007-08-28 15:00:00,14.6,14.61,14.59,14.6,2243400.0,10.068,10.0749,10.0611,10.068,2243400.0
2007-08-28 15:10:00,14.6,14.61,14.59,14.6,1935900.0,10.068,10.0749,10.0611,10.068,1935900.0
2007-08-28 15:20:00,14.6,14.6,14.56,14.56,2101500.0,10.068,10.068,10.0404,10.0404,2101500.0
2007-08-28 15:30:00,14.56,14.57,14.51,14.54,4284300.0,10.0404,10.0473,10.0059,10.0266,4284300.0
2007-08-28 15:40:00,14.54,14.55,14.48,14.49,5302800.0,10.0266,10.0335,9.9852,9.9921,5302800.0
2007-08-28 15:50:00,14.49,14.51,14.47,14.49,6246000.0,9.9921,10.0059,9.9783,9.9921,6246000.0
2007-08-29 09:30:00,14.52,14.58,14.52,14.54,1380600.0,10.0128,10.0542,10.0128,10.0266,1380600.0
2007-08-29 09:40:00,14.55,14.6,14.52,14.59,1545900.0,10.0335,10.068,10.0128,10.0611,1545900.0
2007-08-29 09:50:00,14.59,14.6,14.53,14.55,1426200.0,10.0611,10.068,10.0197,10.0335,1426200.0
2007-08-29 10:00:00,14.55,14.57,14.51,14.51,1578300.0,10.0335,10.0473,10.0059,10.0059,1578300.0
2007-08-29 10:10:00,14.51,14.57,14.5,14.57,1379400.0,10.0059,10.0473,9.999,10.0473,1379400.0
2007-08-29 10:20:00,14.57,14.58,14.53,14.55,806100.0,10.0473,10.0542,10.0197,10.0335,806100.0
2007-08-29 10:30:00,14.55,14.56,14.53,14.54,705000.0,10.0335,10.0404,10.0197,10.0266,705000.0
2007-08-29 10:40:00,14.54,14.56,14.53,14.54,690300.0,10.0266,10.0404,10.0197,10.0266,690300.0
2007-08-29 10:50:00,14.54,14.56,14.52,14.55,1779000.0,10.0266,10.0404,10.0128,10.0335,1779000.0
2007-08-29 11:00:00,14.55,14.59,14.54,14.57,1636200.0,10.0335,10.0611,10.0266,10.0473,1636200.0
2007-08-29 11:10:00,14.57,14.6,14.56,14.6,1173300.0,10.0473,10.068,10.0404,10.068,1173300.0
2007-08-29 11:20:00,14.59,14.6,14.58,14.58,713700.0,10.0611,10.068,10.0542,10.0542,713700.0
2007-08-29 11:30:00,14.58,14.61,14.58,14.6,1158300.0,10.0542,10.0749,10.0542,10.068,1158300.0
2007-08-29 11:40:00,14.6,14.64,14.53,14.6,872700.0,10.068,10.0955,10.0197,10.068,872700.0
2007-08-29 11:50:00,14.6,14.63,14.6,14.62,689700.0,10.068,10.0886,10.068,10.0817,689700.0
2007-08-29 12:00:00,14.62,14.62,14.59,14.6,933000.0,10.0817,10.0817,10.0611,10.068,933000.0
2007-08-29 12:10:00,14.61,14.62,14.59,14.59,548400.0,10.0749,10.0817,10.0611,10.0611,548400.0
2007-08-29 12:20:00,14.59,14.61,14.58,14.61,610500.0,10.0611,10.0749,10.0542,10.0749,610500.0
2007-08-29 12:30:00,14.61,14.61,14.56,14.57,555300.0,10.0749,10.0749,10.0404,10.0473,555300.0
2007-08-29 12:40:00,14.57,14.58,14.57,14.57,441600.0,10.0473,10.0542,10.0473,10.0473,441600.0
2007-08-29 12:50:00,14.57,14.57,14.52,14.53,741600.0,10.0473,10.0473,10.0128,10.0197,741600.0
2007-08-29 13:00:00,14.53,14.56,14.52,14.52,734100.0,10.0197,10.0404,10.0128,10.0128,734100.0
2007-08-29 13:10:00,14.52,14.55,14.51,14.51,591000.0,10.0128,10.0335,10.0059,10.0059,591000.0
2007-08-29 13:20:00,14.51,14.52,14.48,14.49,780000.0,10.0059,10.0128,9.9852,9.9921,780000.0
2007-08-29 13:30:00,14.49,14.52,14.48,14.52,644100.0,9.9921,10.0128,9.9852,10.0128,644100.0
2007-08-29 13:40:00,14.52,14.53,14.49,14.52,504000.0,10.0128,10.0197,9.9921,10.0128,504000.0
2007-08-29 13:50:00,14.52,14.55,14.51,14.55,481800.0,10.0128,10.0335,10.0059,10.0335,481800.0
2007-08-29 14:00:00,14.55,14.6,14.54,14.59,837300.0,10.0335,10.068,10.0266,10.0611,837300.0
2007-08-29 14:10:00,14.59,14.62,14.58,14.59,762900.0,10.0611,10.0817,10.0542,10.0611,762900.0
2007-08-29 14:20:00,14.59,14.6,14.59,14.59,422700.0,10.0611,10.068,10.0611,10.0611,422700.0
2007-08-29 14:30:00,14.59,14.68,14.59,14.67,1609800.0,10.0611,10.1231,10.0611,10.1162,1609800.0
2007-08-29 14:40:00,14.67,14.67,14.64,14.65,766800.0,10.1162,10.1162,10.0955,10.1024,766800.0
2007-08-29 14:50:00,14.65,14.65,14.6,14.63,553500.0,10.1024,10.1024,10.068,10.0886,553500.0
2007-08-29 15:00:00,14.62,14.67,14.62,14.67,1661700.0,10.0817,10.1162,10.0817,10.1162,1661700.0
2007-08-29 15:10:00,14.67,14.75,14.66,14.75,3078300.0,10.1162,10.1714,10.1093,10.1714,3078300.0
2007-08-29 15:20:00,14.74,14.74,14.66,14.67,2208600.0,10.1645,10.1645,10.1093,10.1162,2208600.0
2007-08-29 15:30:00,14.67,14.71,14.65,14.69,2067300.0,10.1162,10.1438,10.1024,10.13,2067300.0
2007-08-29 15:40:00,14.69,14.75,14.69,14.75,2145900.0,10.13,10.1714,10.13,10.1714,2145900.0
2007-08-29 15:50:00,14.75,14.77,14.7,14.73,5311200.0,10.1714,10.1852,10.1369,10.1576,5311200.0
2007-08-30 09:30:00,14.4,14.49,14.39,14.48,4280100.0,9.93,9.9921,9.9231,9.9852,4280100.0
2007-08-30 09:40:00,14.48,14.52,14.44,14.46,3961200.0,9.9852,10.0128,9.9576,9.9714,3961200.0
2007-08-30 09:50:00,14.46,14.48,14.43,14.47,3652800.0,9.9714,9.9852,9.9507,9.9783,3652800.0
2007-08-30 10:00:00,14.47,14.49,14.44,14.45,3834900.0,9.9783,9.9921,9.9576,9.9645,3834900.0
2007-08-30 10:10:00,14.45,14.45,14.41,14.44,2376300.0,9.9645,9.9645,9.9369,9.9576,2376300.0
2007-08-30 10:20:00,14.44,14.45,14.42,14.44,1454400.0,9.9576,9.9645,9.9438,9.9576,1454400.0
2007-08-30 10:30:00,14.43,14.46,14.42,14.42,1593000.0,9.9507,9.9714,9.9438,9.9438,1593000.0
2007-08-30 10:40:00,14.42,14.45,14.42,14.44,1195500.0,9.9438,9.9645,9.9438,9.9576,1195500.0
2007-08-30 10:50:00,14.44,14.45,14.43,14.44,913200.0,9.9576,9.9645,9.9507,9.9576,913200.0
2007-08-30 11:00:00,14.44,14.48,14.44,14.45,1243200.0,9.9576,9.9852,9.9576,9.9645,1243200.0
2007-08-30 11:10:00,14.45,14.48,14.45,14.48,1379400.0,9.9645,9.9852,9.9645,9.9852,1379400.0
2007-08-30 11:20:00,14.48,14.5,14.47,14.5,2082900.0,9.9852,9.999,9.9783,9.999,2082900.0
2007-08-30 11:30:00,14.5,14.54,14.49,14.54,1351200.0,9.999,10.0266,9.9921,10.0266,1351200.0
2007-08-30 11:40:00,14.53,14.55,14.51,14.53,1401600.0,10.0197,10.0335,10.0059,10.0197,1401600.0
2007-08-30 11:50:00,14.53,14.53,14.5,14.51,1597800.0,10.0197,10.0197,9.999,10.0059,1597800.0
2007-08-30 12:00:00,14.51,14.52,14.49,14.51,1074000.0,10.0059,10.0128,9.9921,10.0059,1074000.0
2007-08-30 12:10:00,14.51,14.51,14.43,14.44,1221900.0,10.0059,10.0059,9.9507,9.9576,1221900.0
2007-08-30 12:20:00,14.44,14.48,14.42,14.46,2012100.0,9.9576,9.9852,9.9438,9.9714,2012100.0
2007-08-30 12:30:00,14.46,14.47,14.45,14.47,709200.0,9.9714,9.9783,9.9645,9.9783,709200.0
2007-08-30 12:40:00,14.46,14.48,14.45,14.48,620100.0,9.9714,9.9852,9.9645,9.9852,620100.0
2007-08-30 12:50:00,14.48,14.48,14.47,14.48,858600.0,9.9852,9.9852,9.9783,9.9852,858600.0
2007-08-30 13:00:00,14.48,14.49,14.47,14.48,954000.0,9.9852,9.9921,9.9783,9.9852,954000.0
2007-08-30 13:10:00,14.49,14.49,14.47,14.47,684600.0,9.9921,9.9921,9.9783,9.9783,684600.0
2007-08-30 13:20:00,14.47,14.48,14.44,14.44,748800.0,9.9783,9.9852,9.9576,9.9576,748800.0
2007-08-30 13:30:00,14.45,14.46,14.43,14.46,738300.0,9.9645,9.9714,9.9507,9.9714,738300.0
2007-08-30 13:40:00,14.46,14.46,14.43,14.44,837300.0,9.9714,9.9714,9.9507,9.9576,837300.0
2007-08-30 13:50:00,14.44,14.45,14.42,14.44,987600.0,9.9576,9.9645,9.9438,9.9576,987600.0
2007-08-30 14:00:00,14.44,14.46,14.42,14.42,752700.0,9.9576,9.9714,9.9438,9.9438,752700.0
2007-08-30 14:10:00,14.42,14.43,14.42,14.43,674400.0,9.9438,9.9507,9.9438,9.9507,674400.0
2007-08-30 14:20:00,14.43,14.44,14.42,14.42,861600.0,9.9507,9.9576,9.9438,9.9438,861600.0
2007-08-30 14:30:00,14.43,14.43,14.4,14.41,1473900.0,9.9507,9.9507,9.93,9.9369,1473900.0
2007-08-30 14:40:00,14.41,14.42,14.4,14.4,1485300.0,9.9369,9.9438,9.93,9.93,1485300.0
2007-08-30 14:50:00,14.4,14.42,14.39,14.4,1215600.0,9.93,9.9438,9.9231,9.93,1215600.0
2007-08-30 15:00:00,14.4,14.47,14.4,14.42,1955700.0,9.93,9.9783,9.93,9.9438,1955700.0
2007-08-30 15:10:00,14.42,14.43,14.4,14.43,1629600.0,9.9438,9.9507,9.93,9.9507,1629600.0
2007-08-30 15:20:00,14.43,14.45,14.42,14.42,1456800.0,9.9507,9.9645,9.9438,9.9438,1456800.0
2007-08-30 15:30:00,14.42,14.43,14.4,14.4,1743600.0,9.9438,9.9507,9.93,9.93,1743600.0
2007-08-30 15:40:00,14.41,14.43,14.4,14.42,3922800.0,9.9369,9.9507,9.93,9.9438,3922800.0
2007-08-30 15:50:00,14.41,14.45,14.41,14.43,4111200.0,9.9369,9.9645,9.9369,9.9507,4111200.0
2007-08-31 09:30:00,14.52,14.55,14.48,14.53,2342700.0,10.0128,10.0335,9.9852,10.0197,2342700.0
2007-08-31 09:40:00,14.53,14.54,14.5,14.54,1752600.0,10.0197,10.0266,9.999,10.0266,1752600.0
2007-08-31 09:50:00,14.54,14.6,14.53,14.56,2280900.0,10.0266,10.068,10.0197,10.0404,2280900.0
2007-08-31 10:00:00,14.57,14.58,14.45,14.46,2664900.0,10.0473,10.0542,9.9645,9.9714,2664900.0
2007-08-31 10:10:00,14.46,14.52,14.45,14.51,1608900.0,9.9714,10.0128,9.9645,10.0059,1608900.0
2007-08-31 10:20:00,14.52,14.54,14.48,14.49,1752600.0,10.0128,10.0266,9.9852,9.9921,1752600.0
2007-08-31 10:30:00,14.49,14.51,14.49,14.51,892200.0,9.9921,10.0059,9.9921,10.0059,892200.0
2007-08-31 10:40:00,14.51,14.51,14.47,14.48,1035000.0,10.0059,10.0059,9.9783,9.9852,1035000.0
2007-08-31 10:50:00,14.48,14.51,14.47,14.49,847200.0,9.9852,10.0059,9.9783,9.9921,847200.0
2007-08-31 11:00:00,14.49,14.5,14.46,14.47,1131000.0,9.9921,9.999,9.9714,9.9783,1131000.0
2007-08-31 11:10:00,14.47,14.5,14.46,14.49,898500.0,9.9783,9.999,9.9714,9.9921,898500.0
2007-08-31 11:20:00,14.49,14.49,14.46,14.47,1031400.0,9.9921,9.9921,9.9714,9.9783,1031400.0
2007-08-31 11:30:00,14.46,14.47,14.46,14.47,960600.0,9.9714,9.9783,9.9714,9.9783,960600.0
2007-08-31 11:40:00,14.47,14.48,14.46,14.48,888900.0,9.9783,9.9852,9.9714,9.9852,888900.0
2007-08-31 11:50:00,14.48,14.49,14.46,14.46,1693500.0,9.9852,9.9921,9.9714,9.9714,1693500.0
2007-08-31 12:00:00,14.46,14.49,14.45,14.48,1317000.0,9.9714,9.9921,9.9645,9.9852,1317000.0
2007-08-31 12:10:00,14.48,14.5,14.48,14.5,703500.0,9.9852,9.999,9.9852,9.999,703500.0
2007-08-31 12:20:00,14.5,14.52,14.5,14.51,1227600.0,9.999,10.0128,9.999,10.0059,1227600.0
2007-08-31 12:30:00,14.51,14.54,14.51,14.53,1200900.0,10.0059,10.0266,10.0059,10.0197,1200900.0
2007-08-31 12:40:00,14.53,14.53,14.52,14.53,734100.0,10.0197,10.0197,10.0128,10.0197,734100.0
2007-08-31 12:50:00,14.53,14.54,14.52,14.54,733200.0,10.0197,10.0266,10.0128,10.0266,733200.0
2007-08-31 13:00:00,14.54,14.55,14.53,14.54,1166400.0,10.0266,10.0335,10.0197,10.0266,1166400.0
2007-08-31 13:10:00,14.54,14.55,14.54,14.54,529800.0,10.0266,10.0335,10.0266,10.0266,529800.0
2007-08-31 13:20:00,14.54,14.55,14.51,14.53,828900.0,10.0266,10.0335,10.0059,10.0197,828900.0
2007-08-31 13:30:00,14.53,14.54,14.52,14.52,1446000.0,10.0197,10.0266,10.0128,10.0128,1446000.0
2007-08-31 13:40:00,14.52,14.53,14.52,14.52,1141500.0,10.0128,10.0197,10.0128,10.0128,1141500.0
2007-08-31 13:50:00,14.52,14.54,14.5,14.53,2057700.0,10.0128,10.0266,9.999,10.0197,2057700.0
2007-08-31 14:00:00,14.53,14.57,14.53,14.57,988200.0,10.0197,10.0473,10.0197,10.0473,988200.0
2007-08-31 14:10:00,14.57,14.62,14.56,14.62,2780100.0,10.0473,10.0817,10.0404,10.0817,2780100.0
2007-08-31 14:20:00,14.62,14.65,14.51,14.53,3060900.0,10.0817,10.1024,10.0059,10.0197,3060900.0
2007-08-31 14:30:00,14.53,14.56,14.52,14.56,1311300.0,10.0197,10.0404,10.0128,10.0404,1311300.0
2007-08-31 14:40:00,14.56,14.59,14.54,14.56,1266000.0,10.0404,10.0611,10.0266,10.0404,1266000.0
2007-08-31 14:50:00,14.56,14.56,14.54,14.54,709800.0,10.0404,10.0404,10.0266,10.0266,709800.0
2007-08-31 15:00:00,14.54,14.57,14.54,14.56,915900.0,10.0266,10.0473,10.0266,10.0404,915900.0
2007-08-31 15:10:00,14.56,14.59,14.56,14.57,978300.0,10.0404,10.0611,10.0404,10.0473,978300.0
2007-08-31 15:20:00,14.57,14.59,14.55,14.58,1372500.0,10.0473,10.0611,10.0335,10.0542,1372500.0
2007-08-31 15:30:00,14.59,14.62,14.58,14.6,1842600.0,10.0611,10.0817,10.0542,10.068,1842600.0
2007-08-31 15:40:00,14.61,14.62,14.58,14.58,2690100.0,10.0749,10.0817,10.0542,10.0542,2690100.0
2007-08-31 15:50:00,14.58,14.58,14.52,14.53,3975900.0,10.0542,10.0542,10.0128,10.0197,3975900.0
2007-09-04 09:30:00,14.5,14.52,14.45,14.48,1930500.0,9.999,10.0128,9.9645,9.9852,1930500.0
2007-09-04 09:40:00,14.48,14.53,14.47,14.49,1052400.0,9.9852,10.0197,9.9783,9.9921,1052400.0
2007-09-04 09:50:00,14.49,14.51,14.48,14.51,992700.0,9.9921,10.0059,9.9852,10.0059,992700.0
2007-09-04 10:00:00,14.51,14.52,14.49,14.51,1119600.0,10.0059,10.0128,9.9921,10.0059,1119600.0
2007-09-04 10:10:00,14.51,14.51,14.47,14.47,1133400.0,10.0059,10.0059,9.9783,9.9783,1133400.0
2007-09-04 10:20:00,14.47,14.49,14.46,14.47,1680900.0,9.9783,9.9921,9.9714,9.9783,1680900.0
2007-09-04 10:30:00,14.47,14.5,14.45,14.47,2000400.0,9.9783,9.999,9.9645,9.9783,2000400.0
2007-09-04 10:40:00,14.47,14.48,14.46,14.47,1072500.0,9.9783,9.9852,9.9714,9.9783,1072500.0
2007-09-04 10:50:00,14.47,14.48,14.42,14.44,1356900.0,9.9783,9.9852,9.9438,9.9576,1356900.0
2007-09-04 11:00:00,14.44,14.46,14.44,14.46,594000.0,9.9576,9.9714,9.9576,9.9714,594000.0
2007-09-04 11:10:00,14.45,14.48,14.45,14.47,1057800.0,9.9645,9.9852,9.9645,9.9783,1057800.0
2007-09-04 11:20:00,14.48,14.52,14.47,14.5,1858800.0,9.9852,10.0128,9.9783,9.999,1858800.0
2007-09-04 11:30:00,14.5,14.51,14.5,14.5,1083300.0,9.999,10.0059,9.999,9.999,1083300.0
2007-09-04 11:40:00,14.51,14.51,14.5,14.5,1772400.0,10.0059,10.0059,9.999,9.999,1772400.0
2007-09-04 11:50:00,14.49,14.5,14.48,14.49,973800.0,9.9921,9.999,9.9852,9.9921,973800.0
2007-09-04 12:00:00,14.49,14.49,14.48,14.49,690900.0,9.9921,9.9921,9.9852,9.9921,690900.0
2007-09-04 12:10:00,14.49,14.5,14.48,14.49,557100.0,9.9921,9.999,9.9852,9.9921,557100.0
2007-09-04 12:20:00,14.5,14.5,14.5,14.5,754800.0,9.999,9.999,9.999,9.999,754800.0
2007-09-04 12:30:00,14.5,14.51,14.5,14.51,734100.0,9.999,10.0059,9.999,10.0059,734100.0
2007-09-04 12:40:00,14.51,14.51,14.49,14.5,573000.0,10.0059,10.0059,9.9921,9.999,573000.0
2007-09-04 12:50:00,14.49,14.5,14.48,14.48,735900.0,9.9921,9.999,9.9852,9.9852,735900.0
2007-09-04 13:00:00,14.48,14.5,14.47,14.49,711600.0,9.9852,9.999,9.9783,9.9921,711600.0
2007-09-04 13:10:00,14.5,14.55,14.5,14.52,2121300.0,9.999,10.0335,9.999,10.0128,2121300.0
2007-09-04 13:20:00,14.52,14.53,14.5,14.5,1086300.0,10.0128,10.0197,9.999,9.999,1086300.0
2007-09-04 13:30:00,14.5,14.5,14.48,14.5,892800.0,9.999,9.999,9.9852,9.999,892800.0
2007-09-04 13:40:00,14.5,14.5,14.48,14.48,569100.0,9.999,9.999,9.9852,9.9852,569100.0
2007-09-04 13:50:00,14.48,14.5,14.48,14.49,529200.0,9.9852,9.999,9.9852,9.9921,529200.0
2007-09-04 14:00:00,14.48,14.49,14.47,14.48,735600.0,9.9852,9.9921,9.9783,9.9852,735600.0
2007-09-04 14:10:00,14.47,14.49,14.47,14.49,853500.0,9.9783,9.9921,9.9783,9.9921,853500.0
2007-09-04 14:20:00,14.49,14.49,14.47,14.47,638700.0,9.9921,9.9921,9.9783,9.9783,638700.0
2007-09-04 14:30:00,14.47,14.49,14.47,14.49,1184700.0,9.9783,9.9921,9.9783,9.9921,1184700.0
2007-09-04 14:40:00,14.49,14.49,14.48,14.48,692100.0,9.9921,9.9921,9.9852,9.9852,692100.0
2007-09-04 14:50:00,14.49,14.49,14.48,14.49,1336800.0,9.9921,9.9921,9.9852,9.9921,1336800.0
2007-09-04 15:00:00,14.49,14.49,14.48,14.48,1542300.0,9.9921,9.9921,9.9852,9.9852,1542300.0
2007-09-04 15:10:00,14.48,14.49,14.47,14.48,1760700.0,9.9852,9.9921,9.9783,9.9852,1760700.0
2007-09-04 15:20:00,14.49,14.49,14.46,14.48,1645200.0,9.9921,9.9921,9.9714,9.9852,1645200.0
2007-09-04 15:30:00,14.48,14.48,14.46,14.47,3861900.0,9.9852,9.9852,9.9714,9.9783,3861900.0
2007-09-04 15:40:00,14.47,14.48,14.44,14.45,3414000.0,9.9783,9.9852,9.9576,9.9645,3414000.0
2007-09-04 15:50:00,14.45,14.47,14.42,14.42,5909700.0,9.9645,9.9783,9.9438,9.9438,5909700.0
2007-09-05 09:30:00,14.41,14.41,14.35,14.37,4035000.0,9.9369,9.9369,9.8956,9.9094,4035000.0
2007-09-05 09:40:00,14.37,14.37,14.32,14.35,3586500.0,9.9094,9.9094,9.8749,9.8956,3586500.0
2007-09-05 09:50:00,14.35,14.37,14.34,14.35,2213700.0,9.8956,9.9094,9.8887,9.8956,2213700.0
2007-09-05 10:00:00,14.35,14.35,14.27,14.31,4361700.0,9.8956,9.8956,9.8404,9.868,4361700.0
2007-09-05 10:10:00,14.31,14.32,14.26,14.31,3318600.0,9.868,9.8749,9.8335,9.868,3318600.0
2007-09-05 10:20:00,14.31,14.31,14.27,14.27,1251300.0,9.868,9.868,9.8404,9.8404,1251300.0
2007-09-05 10:30:00,14.27,14.3,14.26,14.3,1470000.0,9.8404,9.8611,9.8335,9.8611,1470000.0
2007-09-05 10:40:00,14.3,14.3,14.28,14.29,1641300.0,9.8611,9.8611,9.8473,9.8542,1641300.0
2007-09-05 10:50:00,14.29,14.31,14.29,14.3,1263300.0,9.8542,9.868,9.8542,9.8611,1263300.0
2007-09-05 11:00:00,14.3,14.3,14.22,14.24,2511600.0,9.8611,9.8611,9.8059,9.8197,2511600.0
2007-09-05 11:10:00,14.24,14.24,14.2,14.21,1923000.0,9.8197,9.8197,9.7921,9.799,1923000.0
2007-09-05 11:20:00,14.21,14.21,14.18,14.2,1923300.0,9.799,9.799,9.7783,9.7921,1923300.0
2007-09-05 11:30:00,14.2,14.2,14.14,14.14,2511000.0,9.7921,9.7921,9.7507,9.7507,2511000.0
2007-09-05 11:40:00,14.14,14.15,14.13,14.14,2472000.0,9.7507,9.7576,9.7438,9.7507,2472000.0
2007-09-05 11:50:00,14.14,14.2,14.14,14.2,1605300.0,9.7507,9.7921,9.7507,9.7921,1605300.0
2007-09-05 12:00:00,14.2,14.21,14.18,14.19,1208700.0,9.7921,9.799,9.7783,9.7852,1208700.0
2007-09-05 12:10:00,14.19,14.22,14.19,14.22,974700.0,9.7852,9.8059,9.7852,9.8059,974700.0
2007-09-05 12:20:00,14.21,14.24,14.21,14.23,921900.0,9.799,9.8197,9.799,9.8128,921900.0
2007-09-05 12:30:00,14.24,14.24,14.19,14.19,1498200.0,9.8197,9.8197,9.7852,9.7852,1498200.0
2007-09-05 12:40:00,14.2,14.2,14.18,14.19,1279800.0,9.7921,9.7921,9.7783,9.7852,1279800.0
2007-09-05 12:50:00,14.19,14.2,14.19,14.19,1071000.0,9.7852,9.7921,9.7852,9.7852,1071000.0
2007-09-05 13:00:00,14.19,14.22,14.18,14.22,1590600.0,9.7852,9.8059,9.7783,9.8059,1590600.0
2007-09-05 13:10:00,14.22,14.22,14.19,14.21,1399800.0,9.8059,9.8059,9.7852,9.799,1399800.0
2007-09-05 13:20:00,14.22,14.22,14.19,14.2,1216500.0,9.8059,9.8059,9.7852,9.7921,1216500.0
2007-09-05 13:30:00,14.2,14.2,14.15,14.18,2225400.0,9.7921,9.7921,9.7576,9.7783,2225400.0
2007-09-05 13:40:00,14.18,14.19,14.16,14.16,1137900.0,9.7783,9.7852,9.7645,9.7645,1137900.0
2007-09-05 13:50:00,14.17,14.17,14.16,14.16,789600.0,9.7714,9.7714,9.7645,9.7645,789600.0
2007-09-05 14:00:00,14.16,14.19,14.13,14.14,3772500.0,9.7645,9.7852,9.7438,9.7507,3772500.0
2007-09-05 14:10:00,14.15,14.17,14.13,14.15,1641600.0,9.7576,9.7714,9.7438,9.7576,1641600.0
2007-09-05 14:20:00,14.14,14.16,14.14,14.15,2659500.0,9.7507,9.7645,9.7507,9.7576,2659500.0
2007-09-05 14:30:00,14.15,14.17,14.14,14.15,1336200.0,9.7576,9.7714,9.7507,9.7576,1336200.0
2007-09-05 14:40:00,14.16,14.16,14.14,14.16,2066400.0,9.7645,9.7645,9.7507,9.7645,2066400.0
2007-09-05 14:50:00,14.16,14.18,14.14,14.17,1748700.0,9.7645,9.7783,9.7507,9.7714,1748700.0
2007-09-05 15:00:00,14.18,14.19,14.17,14.18,1589100.0,9.7783,9.7852,9.7714,9.7783,1589100.0
2007-09-05 15:10:00,14.18,14.18,14.16,14.17,2231100.0,9.7783,9.7783,9.7645,9.7714,2231100.0
2007-09-05 15:20:00,14.17,14.17,14.15,14.16,2364600.0,9.7714,9.7714,9.7576,9.7645,2364600.0
2007-09-05 15:30:00,14.16,14.18,14.15,14.15,2133000.0,9.7645,9.7783,9.7576,9.7576,2133000.0
2007-09-05 15:40:00,14.15,14.18,14.15,14.17,4360500.0,9.7576,9.7783,9.7576,9.7714,4360500.0
2007-09-05 15:50:00,14.17,14.17,14.12,14.14,5330400.0,9.7714,9.7714,9.737,9.7507,5330400.0
2007-09-06 09:30:00,14.5,14.53,14.44,14.48,7896900.0,9.999,10.0197,9.9576,9.9852,7896900.0
2007-09-06 09:40:00,14.48,14.5,14.28,14.31,6288300.0,9.9852,9.999,9.8473,9.868,6288300.0
2007-09-06 09:50:00,14.3,14.36,14.25,14.31,4172400.0,9.8611,9.9025,9.8266,9.868,4172400.0
2007-09-06 10:00:00,14.32,14.33,14.28,14.28,2585400.0,9.8749,9.8818,9.8473,9.8473,2585400.0
2007-09-06 10:10:00,14.28,14.33,14.25,14.3,2496900.0,9.8473,9.8818,9.8266,9.8611,2496900.0
2007-09-06 10:20:00,14.3,14.35,14.27,14.3,3123600.0,9.8611,9.8956,9.8404,9.8611,3123600.0
2007-09-06 10:30:00,14.3,14.34,14.28,14.33,1944600.0,9.8611,9.8887,9.8473,9.8818,1944600.0
2007-09-06 10:40:00,14.33,14.34,14.32,14.32,1632300.0,9.8818,9.8887,9.8749,9.8749,1632300.0
2007-09-06 10:50:00,14.32,14.34,14.32,14.32,2139300.0,9.8749,9.8887,9.8749,9.8749,2139300.0
2007-09-06 11:00:00,14.32,14.32,14.25,14.26,2979600.0,9.8749,9.8749,9.8266,9.8335,2979600.0
2007-09-06 11:10:00,14.26,14.3,14.25,14.27,2821200.0,9.8335,9.8611,9.8266,9.8404,2821200.0
2007-09-06 11:20:00,14.27,14.28,14.25,14.28,2841000.0,9.8404,9.8473,9.8266,9.8473,2841000.0
2007-09-06 11:30:00,14.28,14.3,14.26,14.27,2691000.0,9.8473,9.8611,9.8335,9.8404,2691000.0
2007-09-06 11:40:00,14.26,14.26,14.22,14.24,2942100.0,9.8335,9.8335,9.8059,9.8197,2942100.0
2007-09-06 11:50:00,14.25,14.28,14.23,14.28,2199600.0,9.8266,9.8473,9.8128,9.8473,2199600.0
2007-09-06 12:00:00,14.28,14.29,14.27,14.27,985800.0,9.8473,9.8542,9.8404,9.8404,985800.0
2007-09-06 12:10:00,14.27,14.33,14.27,14.32,2630700.0,9.8404,9.8818,9.8404,9.8749,2630700.0
2007-09-06 12:20:00,14.32,14.33,14.28,14.28,1217400.0,9.8749,9.8818,9.8473,9.8473,1217400.0
2007-09-06 12:30:00,14.29,14.3,14.27,14.29,965700.0,9.8542,9.8611,9.8404,9.8542,965700.0
2007-09-06 12:40:00,14.29,14.3,14.28,14.29,1574700.0,9.8542,9.8611,9.8473,9.8542,1574700.0
2007-09-06 12:50:00,14.29,14.31,14.29,14.31,1558200.0,9.8542,9.868,9.8542,9.868,1558200.0
2007-09-06 13:00:00,14.31,14.31,14.28,14.28,878700.0,9.868,9.868,9.8473,9.8473,878700.0
2007-09-06 13:10:00,14.28,14.29,14.27,14.28,874500.0,9.8473,9.8542,9.8404,9.8473,874500.0
2007-09-06 13:20:00,14.28,14.3,14.27,14.28,879900.0,9.8473,9.8611,9.8404,9.8473,879900.0
2007-09-06 13:30:00,14.27,14.3,14.26,14.3,1439400.0,9.8404,9.8611,9.8335,9.8611,1439400.0
2007-09-06 13:40:00,14.3,14.3,14.29,14.29,911400.0,9.8611,9.8611,9.8542,9.8542,911400.0
2007-09-06 13:50:00,14.29,14.3,14.29,14.29,844200.0,9.8542,9.8611,9.8542,9.8542,844200.0
2007-09-06 14:00:00,14.29,14.29,14.27,14.29,1007400.0,9.8542,9.8542,9.8404,9.8542,1007400.0
2007-09-06 14:10:00,14.28,14.3,14.28,14.3,981600.0,9.8473,9.8611,9.8473,9.8611,981600.0
2007-09-06 14:20:00,14.3,14.3,14.27,14.28,1306200.0,9.8611,9.8611,9.8404,9.8473,1306200.0
2007-09-06 14:30:00,14.28,14.29,14.26,14.29,1743900.0,9.8473,9.8542,9.8335,9.8542,1743900.0
2007-09-06 14:40:00,14.29,14.29,14.28,14.28,853500.0,9.8542,9.8542,9.8473,9.8473,853500.0
2007-09-06 14:50:00,14.28,14.29,14.27,14.28,1434900.0,9.8473,9.8542,9.8404,9.8473,1434900.0
2007-09-06 15:00:00,14.28,14.32,14.28,14.29,1504200.0,9.8473,9.8749,9.8473,9.8542,1504200.0
2007-09-06 15:10:00,14.28,14.31,14.28,14.28,1052100.0,9.8473,9.868,9.8473,9.8473,1052100.0
2007-09-06 15:20:00,14.28,14.3,14.28,14.3,1287900.0,9.8473,9.8611,9.8473,9.8611,1287900.0
2007-09-06 15:30:00,14.3,14.3,14.28,14.29,1277400.0,9.8611,9.8611,9.8473,9.8542,1277400.0
2007-09-06 15:40:00,14.29,14.29,14.25,14.27,3165000.0,9.8542,9.8542,9.8266,9.8404,3165000.0
2007-09-06 15:50:00,14.26,14.28,14.25,14.25,3226200.0,9.8335,9.8473,9.8266,9.8266,3226200.0
2007-09-07 09:30:00,14.15,14.18,14.14,14.17,2838900.0,9.7576,9.7783,9.7507,9.7714,2838900.0
2007-09-07 09:40:00,14.17,14.17,14.14,14.16,1943100.0,9.7714,9.7714,9.7507,9.7645,1943100.0
2007-09-07 09:50:00,14.16,14.17,14.14,14.15,1060500.0,9.7645,9.7714,9.7507,9.7576,1060500.0
2007-09-07 10:00:00,14.15,14.23,14.15,14.19,2147700.0,9.7576,9.8128,9.7576,9.7852,2147700.0
2007-09-07 10:10:00,14.19,14.21,14.17,14.19,1281000.0,9.7852,9.799,9.7714,9.7852,1281000.0
2007-09-07 10:20:00,14.19,14.23,14.18,14.21,1056000.0,9.7852,9.8128,9.7783,9.799,1056000.0
2007-09-07 10:30:00,14.21,14.21,14.15,14.16,1440900.0,9.799,9.799,9.7576,9.7645,1440900.0
2007-09-07 10:40:00,14.16,14.18,14.15,14.16,1442100.0,9.7645,9.7783,9.7576,9.7645,1442100.0
2007-09-07 10:50:00,14.15,14.16,14.14,14.16,1395600.0,9.7576,9.7645,9.7507,9.7645,1395600.0
2007-09-07 11:00:00,14.16,14.17,14.15,14.16,983400.0,9.7645,9.7714,9.7576,9.7645,983400.0
2007-09-07 11:10:00,14.16,14.18,14.15,14.18,1587000.0,9.7645,9.7783,9.7576,9.7783,1587000.0
2007-09-07 11:20:00,14.17,14.18,14.16,14.16,1248000.0,9.7714,9.7783,9.7645,9.7645,1248000.0
2007-09-07 11:30:00,14.16,14.21,14.16,14.21,1446600.0,9.7645,9.799,9.7645,9.799,1446600.0
2007-09-07 11:40:00,14.21,14.28,14.21,14.27,2463000.0,9.799,9.8473,9.799,9.8404,2463000.0
2007-09-07 11:50:00,14.27,14.28,14.24,14.28,1344900.0,9.8404,9.8473,9.8197,9.8473,1344900.0
2007-09-07 12:00:00,14.28,14.29,14.18,14.21,2049900.0,9.8473,9.8542,9.7783,9.799,2049900.0
2007-09-07 12:10:00,14.21,14.21,14.18,14.19,988500.0,9.799,9.799,9.7783,9.7852,988500.0
2007-09-07 12:20:00,14.18,14.21,14.18,14.2,1132500.0,9.7783,9.799,9.7783,9.7921,1132500.0
2007-09-07 12:30:00,14.2,14.22,14.18,14.18,1041600.0,9.7921,9.8059,9.7783,9.7783,1041600.0
2007-09-07 12:40:00,14.18,14.19,14.17,14.18,841200.0,9.7783,9.7852,9.7714,9.7783,841200.0
2007-09-07 12:50:00,14.18,14.19,14.17,14.18,845100.0,9.7783,9.7852,9.7714,9.7783,845100.0
2007-09-07 13:00:00,14.18,14.21,14.17,14.2,922200.0,9.7783,9.799,9.7714,9.7921,922200.0
2007-09-07 13:10:00,14.2,14.21,14.18,14.19,891300.0,9.7921,9.799,9.7783,9.7852,891300.0
2007-09-07 13:20:00,14.19,14.21,14.16,14.21,1888200.0,9.7852,9.799,9.7645,9.799,1888200.0
2007-09-07 13:30:00,14.21,14.22,14.2,14.21,1188300.0,9.799,9.8059,9.7921,9.799,1188300.0
2007-09-07 13:40:00,14.21,14.23,14.19,14.2,2105700.0,9.799,9.8128,9.7852,9.7921,2105700.0
2007-09-07 13:50:00,14.2,14.21,14.18,14.2,747600.0,9.7921,9.799,9.7783,9.7921,747600.0
2007-09-07 14:00:00,14.2,14.2,14.17,14.19,1023000.0,9.7921,9.7921,9.7714,9.7852,1023000.0
2007-09-07 14:10:00,14.19,14.21,14.18,14.2,1126500.0,9.7852,9.799,9.7783,9.7921,1126500.0
2007-09-07 14:20:00,14.2,14.2,14.17,14.18,1009500.0,9.7921,9.7921,9.7714,9.7783,1009500.0
2007-09-07 14:30:00,14.18,14.18,14.17,14.18,828300.0,9.7783,9.7783,9.7714,9.7783,828300.0
2007-09-07 14:40:00,14.18,14.19,14.18,14.18,1303500.0,9.7783,9.7852,9.7783,9.7783,1303500.0
2007-09-07 14:50:00,14.18,14.19,14.15,14.15,1864200.0,9.7783,9.7852,9.7576,9.7576,1864200.0
2007-09-07 15:00:00,14.15,14.19,14.15,14.16,2133900.0,9.7576,9.7852,9.7576,9.7645,2133900.0
2007-09-07 15:10:00,14.17,14.17,14.15,14.16,1383300.0,9.7714,9.7714,9.7576,9.7645,1383300.0
2007-09-07 15:20:00,14.16,14.16,14.13,14.13,2460000.0,9.7645,9.7645,9.7438,9.7438,2460000.0
2007-09-07 15:30:00,14.13,14.14,14.11,14.12,2878800.0,9.7438,9.7507,9.7301,9.737,2878800.0
2007-09-07 15:40:00,14.12,14.13,14.1,14.12,4350900.0,9.737,9.7438,9.7232,9.737,4350900.0
2007-09-07 15:50:00,14.12,14.17,14.12,14.14,4461300.0,9.737,9.7714,9.737,9.7507,4461300.0
2007-09-10 09:30:00,14.2,14.23,14.14,14.15,1404600.0,9.7921,9.8128,9.7507,9.7576,1404600.0
2007-09-10 09:40:00,14.15,14.17,14.12,14.15,1246500.0,9.7576,9.7714,9.737,9.7576,1246500.0
2007-09-10 09:50:00,14.15,14.16,14.13,14.14,982800.0,9.7576,9.7645,9.7438,9.7507,982800.0
2007-09-10 10:00:00,14.13,14.15,14.12,14.13,1275900.0,9.7438,9.7576,9.737,9.7438,1275900.0
2007-09-10 10:10:00,14.13,14.13,14.07,14.08,2088300.0,9.7438,9.7438,9.7025,9.7094,2088300.0
2007-09-10 10:20:00,14.07,14.1,14.04,14.05,1728900.0,9.7025,9.7232,9.6818,9.6887,1728900.0
2007-09-10 10:30:00,14.05,14.07,14.03,14.05,1770900.0,9.6887,9.7025,9.6749,9.6887,1770900.0
2007-09-10 10:40:00,14.05,14.07,14.04,14.06,2072700.0,9.6887,9.7025,9.6818,9.6956,2072700.0
2007-09-10 10:50:00,14.06,14.11,14.05,14.1,1756800.0,9.6956,9.7301,9.6887,9.7232,1756800.0
2007-09-10 11:00:00,14.1,14.12,14.07,14.1,1425900.0,9.7232,9.737,9.7025,9.7232,1425900.0
2007-09-10 11:10:00,14.1,14.11,14.03,14.07,1839000.0,9.7232,9.7301,9.6749,9.7025,1839000.0
2007-09-10 11:20:00,14.07,14.09,14.05,14.09,746100.0,9.7025,9.7163,9.6887,9.7163,746100.0
2007-09-10 11:30:00,14.09,14.1,14.07,14.1,1253400.0,9.7163,9.7232,9.7025,9.7232,1253400.0
2007-09-10 11:40:00,14.1,14.19,14.1,14.13,2460900.0,9.7232,9.7852,9.7232,9.7438,2460900.0
2007-09-10 11:50:00,14.13,14.13,14.08,14.11,1214100.0,9.7438,9.7438,9.7094,9.7301,1214100.0
2007-09-10 12:00:00,14.1,14.11,14.05,14.09,2608500.0,9.7232,9.7301,9.6887,9.7163,2608500.0
2007-09-10 12:10:00,14.09,14.09,14.07,14.08,635700.0,9.7163,9.7163,9.7025,9.7094,635700.0
2007-09-10 12:20:00,14.08,14.12,14.07,14.12,799500.0,9.7094,9.737,9.7025,9.737,799500.0
2007-09-10 12:30:00,14.12,14.15,14.11,14.12,1086600.0,9.737,9.7576,9.7301,9.737,1086600.0
2007-09-10 12:40:00,14.12,14.12,14.09,14.09,556200.0,9.737,9.737,9.7163,9.7163,556200.0
2007-09-10 12:50:00,14.09,14.11,14.09,14.09,534000.0,9.7163,9.7301,9.7163,9.7163,534000.0
2007-09-10 13:00:00,14.09,14.12,14.09,14.11,657900.0,9.7163,9.737,9.7163,9.7301,657900.0
2007-09-10 13:10:00,14.11,14.14,14.1,14.14,573600.0,9.7301,9.7507,9.7232,9.7507,573600.0
2007-09-10 13:20:00,14.14,14.14,14.12,14.14,583500.0,9.7507,9.7507,9.737,9.7507,583500.0
2007-09-10 13:30:00,14.14,14.16,14.12,14.12,824700.0,9.7507,9.7645,9.737,9.737,824700.0
2007-09-10 13:40:00,14.12,14.13,14.1,14.11,538500.0,9.737,9.7438,9.7232,9.7301,538500.0
2007-09-10 13:50:00,14.11,14.12,14.08,14.09,695700.0,9.7301,9.737,9.7094,9.7163,695700.0
2007-09-10 14:00:00,14.09,14.1,14.07,14.08,631200.0,9.7163,9.7232,9.7025,9.7094,631200.0
2007-09-10 14:10:00,14.09,14.1,14.08,14.09,600900.0,9.7163,9.7232,9.7094,9.7163,600900.0
2007-09-10 14:20:00,14.08,14.13,14.08,14.12,750300.0,9.7094,9.7438,9.7094,9.737,750300.0
2007-09-10 14:30:00,14.12,14.13,14.09,14.1,1278900.0,9.737,9.7438,9.7163,9.7232,1278900.0
2007-09-10 14:40:00,14.1,14.12,14.09,14.1,1059600.0,9.7232,9.737,9.7163,9.7232,1059600.0
2007-09-10 14:50:00,14.1,14.11,14.09,14.11,1042200.0,9.7232,9.7301,9.7163,9.7301,1042200.0
2007-09-10 15:00:00,14.11,14.13,14.09,14.13,1712100.0,9.7301,9.7438,9.7163,9.7438,1712100.0
2007-09-10 15:10:00,14.13,14.15,14.13,14.13,1681500.0,9.7438,9.7576,9.7438,9.7438,1681500.0
2007-09-10 15:20:00,14.13,14.18,14.13,14.15,1925100.0,9.7438,9.7783,9.7438,9.7576,1925100.0
2007-09-10 15:30:00,14.15,14.16,14.13,14.14,1141800.0,9.7576,9.7645,9.7438,9.7507,1141800.0
2007-09-10 15:40:00,14.14,14.14,14.12,14.12,2012700.0,9.7507,9.7507,9.737,9.737,2012700.0
2007-09-10 15:50:00,14.12,14.12,14.05,14.08,3586200.0,9.737,9.737,9.6887,9.7094,3586200.0
2007-09-11 09:30:00,14.13,14.22,14.1,14.21,1779300.0,9.7438,9.8059,9.7232,9.799,1779300.0
2007-09-11 09:40:00,14.21,14.23,14.17,14.19,1636500.0,9.799,9.8128,9.7714,9.7852,1636500.0
2007-09-11 09:50:00,14.18,14.19,14.12,14.16,1476600.0,9.7783,9.7852,9.737,9.7645,1476600.0
2007-09-11 10:00:00,14.15,14.18,14.14,14.16,1151100.0,9.7576,9.7783,9.7507,9.7645,1151100.0
2007-09-11 10:10:00,14.16,14.17,14.15,14.16,1033200.0,9.7645,9.7714,9.7576,9.7645,1033200.0
2007-09-11 10:20:00,14.16,14.23,14.16,14.21,1937700.0,9.7645,9.8128,9.7645,9.799,1937700.0
2007-09-11 10:30:00,14.2,14.21,14.17,14.19,1500000.0,9.7921,9.799,9.7714,9.7852,1500000.0
2007-09-11 10:40:00,14.19,14.21,14.18,14.19,1239000.0,9.7852,9.799,9.7783,9.7852,1239000.0
2007-09-11 10:50:00,14.19,14.19,14.18,14.18,1054800.0,9.7852,9.7852,9.7783,9.7783,1054800.0
2007-09-11 11:00:00,14.19,14.19,14.16,14.16,1429200.0,9.7852,9.7852,9.7645,9.7645,1429200.0
2007-09-11 11:10:00,14.16,14.18,14.16,14.17,1825200.0,9.7645,9.7783,9.7645,9.7714,1825200.0
2007-09-11 11:20:00,14.17,14.2,14.17,14.19,617400.0,9.7714,9.7921,9.7714,9.7852,617400.0
2007-09-11 11:30:00,14.19,14.2,14.18,14.18,466200.0,9.7852,9.7921,9.7783,9.7783,466200.0
2007-09-11 11:40:00,14.18,14.19,14.18,14.19,420900.0,9.7783,9.7852,9.7783,9.7852,420900.0
2007-09-11 11:50:00,14.18,14.19,14.17,14.18,527400.0,9.7783,9.7852,9.7714,9.7783,527400.0
2007-09-11 12:00:00,14.18,14.19,14.18,14.19,640500.0,9.7783,9.7852,9.7783,9.7852,640500.0
2007-09-11 12:10:00,14.19,14.2,14.18,14.19,769800.0,9.7852,9.7921,9.7783,9.7852,769800.0
2007-09-11 12:20:00,14.19,14.22,14.19,14.21,558000.0,9.7852,9.8059,9.7852,9.799,558000.0
2007-09-11 12:30:00,14.22,14.23,14.2,14.23,583200.0,9.8059,9.8128,9.7921,9.8128,583200.0
2007-09-11 12:40:00,14.23,14.23,14.22,14.22,412200.0,9.8128,9.8128,9.8059,9.8059,412200.0
2007-09-11 12:50:00,14.22,14.22,14.2,14.21,591300.0,9.8059,9.8059,9.7921,9.799,591300.0
2007-09-11 13:00:00,14.21,14.23,14.21,14.23,559200.0,9.799,9.8128,9.799,9.8128,559200.0
2007-09-11 13:10:00,14.23,14.23,14.18,14.19,1092300.0,9.8128,9.8128,9.7783,9.7852,1092300.0
2007-09-11 13:20:00,14.19,14.22,14.18,14.22,752100.0,9.7852,9.8059,9.7783,9.8059,752100.0
2007-09-11 13:30:00,14.22,14.24,14.21,14.23,761700.0,9.8059,9.8197,9.799,9.8128,761700.0
2007-09-11 13:40:00,14.23,14.24,14.22,14.23,603600.0,9.8128,9.8197,9.8059,9.8128,603600.0
2007-09-11 13:50:00,14.23,14.25,14.23,14.25,824700.0,9.8128,9.8266,9.8128,9.8266,824700.0
2007-09-11 14:00:00,14.25,14.29,14.25,14.29,971100.0,9.8266,9.8542,9.8266,9.8542,971100.0
2007-09-11 14:10:00,14.29,14.33,14.28,14.33,2266500.0,9.8542,9.8818,9.8473,9.8818,2266500.0
2007-09-11 14:20:00,14.33,14.34,14.32,14.33,1477500.0,9.8818,9.8887,9.8749,9.8818,1477500.0
2007-09-11 14:30:00,14.32,14.33,14.27,14.28,909900.0,9.8749,9.8818,9.8404,9.8473,909900.0
2007-09-11 14:40:00,14.28,14.31,14.27,14.29,1182300.0,9.8473,9.868,9.8404,9.8542,1182300.0
2007-09-11 14:50:00,14.29,14.3,14.25,14.29,1206600.0,9.8542,9.8611,9.8266,9.8542,1206600.0
2007-09-11 15:00:00,14.29,14.31,14.29,14.29,972300.0,9.8542,9.868,9.8542,9.8542,972300.0
2007-09-11 15:10:00,14.3,14.34,14.29,14.33,1842300.0,9.8611,9.8887,9.8542,9.8818,1842300.0
2007-09-11 15:20:00,14.33,14.34,14.31,14.31,1241100.0,9.8818,9.8887,9.868,9.868,1241100.0
2007-09-11 15:30:00,14.31,14.32,14.3,14.31,2451300.0,9.868,9.8749,9.8611,9.868,2451300.0
2007-09-11 15:40:00,14.31,14.32,14.3,14.32,6393300.0,9.868,9.8749,9.8611,9.8749,6393300.0
2007-09-11 15:50:00,14.32,14.32,14.3,14.32,5089500.0,9.8749,9.8749,9.8611,9.8749,5089500.0
2007-09-12 09:30:00,14.27,14.3,14.22,14.26,1263600.0,9.8404,9.8611,9.8059,9.8335,1263600.0
2007-09-12 09:40:00,14.26,14.32,14.25,14.32,1275000.0,9.8335,9.8749,9.8266,9.8749,1275000.0
2007-09-12 09:50:00,14.32,14.4,14.32,14.33,3314400.0,9.8749,9.93,9.8749,9.8818,3314400.0
2007-09-12 10:00:00,14.33,14.33,14.27,14.3,1940700.0,9.8818,9.8818,9.8404,9.8611,1940700.0
2007-09-12 10:10:00,14.3,14.31,14.25,14.27,1093800.0,9.8611,9.868,9.8266,9.8404,1093800.0
2007-09-12 10:20:00,14.28,14.31,14.27,14.3,738600.0,9.8473,9.868,9.8404,9.8611,738600.0
2007-09-12 10:30:00,14.3,14.33,14.28,14.31,1279800.0,9.8611,9.8818,9.8473,9.868,1279800.0
2007-09-12 10:40:00,14.31,14.33,14.28,14.28,1314600.0,9.868,9.8818,9.8473,9.8473,1314600.0
2007-09-12 10:50:00,14.28,14.29,14.26,14.28,688800.0,9.8473,9.8542,9.8335,9.8473,688800.0
2007-09-12 11:00:00,14.28,14.29,14.28,14.28,587700.0,9.8473,9.8542,9.8473,9.8473,587700.0
2007-09-12 11:10:00,14.28,14.31,14.28,14.31,554700.0,9.8473,9.868,9.8473,9.868,554700.0
2007-09-12 11:20:00,14.31,14.33,14.29,14.3,2566800.0,9.868,9.8818,9.8542,9.8611,2566800.0
2007-09-12 11:30:00,14.3,14.31,14.3,14.3,827400.0,9.8611,9.868,9.8611,9.8611,827400.0
2007-09-12 11:40:00,14.3,14.3,14.28,14.29,735600.0,9.8611,9.8611,9.8473,9.8542,735600.0
2007-09-12 11:50:00,14.29,14.29,14.26,14.28,912900.0,9.8542,9.8542,9.8335,9.8473,912900.0
2007-09-12 12:00:00,14.28,14.28,14.27,14.28,665400.0,9.8473,9.8473,9.8404,9.8473,665400.0
2007-09-12 12:10:00,14.28,14.29,14.25,14.26,1132200.0,9.8473,9.8542,9.8266,9.8335,1132200.0
2007-09-12 12:20:00,14.26,14.27,14.24,14.27,990300.0,9.8335,9.8404,9.8197,9.8404,990300.0
2007-09-12 12:30:00,14.27,14.28,14.25,14.28,363600.0,9.8404,9.8473,9.8266,9.8473,363600.0
2007-09-12 12:40:00,14.28,14.3,14.26,14.29,552300.0,9.8473,9.8611,9.8335,9.8542,552300.0
2007-09-12 12:50:00,14.29,14.3,14.26,14.28,770400.0,9.8542,9.8611,9.8335,9.8473,770400.0
2007-09-12 13:00:00,14.28,14.28,14.24,14.25,687000.0,9.8473,9.8473,9.8197,9.8266,687000.0
2007-09-12 13:10:00,14.25,14.28,14.25,14.28,596400.0,9.8266,9.8473,9.8266,9.8473,596400.0
2007-09-12 13:20:00,14.28,14.28,14.27,14.28,447000.0,9.8473,9.8473,9.8404,9.8473,447000.0
2007-09-12 13:30:00,14.28,14.28,14.25,14.27,726900.0,9.8473,9.8473,9.8266,9.8404,726900.0
2007-09-12 13:40:00,14.27,14.3,14.27,14.28,590700.0,9.8404,9.8611,9.8404,9.8473,590700.0
2007-09-12 13:50:00,14.28,14.29,14.26,14.28,1038900.0,9.8473,9.8542,9.8335,9.8473,1038900.0
2007-09-12 14:00:00,14.28,14.28,14.26,14.27,779700.0,9.8473,9.8473,9.8335,9.8404,779700.0
2007-09-12 14:10:00,14.27,14.29,14.26,14.27,1160400.0,9.8404,9.8542,9.8335,9.8404,1160400.0
2007-09-12 14:20:00,14.27,14.27,14.24,14.25,990300.0,9.8404,9.8404,9.8197,9.8266,990300.0
2007-09-12 14:30:00,14.25,14.25,14.23,14.24,967500.0,9.8266,9.8266,9.8128,9.8197,967500.0
2007-09-12 14:40:00,14.24,14.24,14.23,14.24,730500.0,9.8197,9.8197,9.8128,9.8197,730500.0
2007-09-12 14:50:00,14.24,14.26,14.23,14.24,1243800.0,9.8197,9.8335,9.8128,9.8197,1243800.0
2007-09-12 15:00:00,14.25,14.25,14.22,14.22,620400.0,9.8266,9.8266,9.8059,9.8059,620400.0
2007-09-12 15:10:00,14.22,14.25,14.19,14.21,1761600.0,9.8059,9.8266,9.7852,9.799,1761600.0
2007-09-12 15:20:00,14.21,14.23,14.2,14.2,1243500.0,9.799,9.8128,9.7921,9.7921,1243500.0
2007-09-12 15:30:00,14.2,14.23,14.2,14.23,1098000.0,9.7921,9.8128,9.7921,9.8128,1098000.0
2007-09-12 15:40:00,14.23,14.28,14.23,14.25,2618100.0,9.8128,9.8473,9.8128,9.8266,2618100.0
2007-09-12 15:50:00,14.25,14.26,14.22,14.23,2488800.0,9.8266,9.8335,9.8059,9.8128,2488800.0
2007-09-13 09:30:00,14.29,14.32,14.28,14.29,1188300.0,9.8542,9.8749,9.8473,9.8542,1188300.0
2007-09-13 09:40:00,14.29,14.31,14.26,14.26,944700.0,9.8542,9.868,9.8335,9.8335,944700.0
2007-09-13 09:50:00,14.26,14.28,14.26,14.27,918300.0,9.8335,9.8473,9.8335,9.8404,918300.0
2007-09-13 10:00:00,14.27,14.28,14.26,14.28,1013100.0,9.8404,9.8473,9.8335,9.8473,1013100.0
2007-09-13 10:10:00,14.28,14.31,14.28,14.31,995100.0,9.8473,9.868,9.8473,9.868,995100.0
2007-09-13 10:20:00,14.31,14.33,14.3,14.32,1041000.0,9.868,9.8818,9.8611,9.8749,1041000.0
2007-09-13 10:30:00,14.32,14.34,14.31,14.33,1398600.0,9.8749,9.8887,9.868,9.8818,1398600.0
2007-09-13 10:40:00,14.33,14.35,14.32,14.33,1228200.0,9.8818,9.8956,9.8749,9.8818,1228200.0
2007-09-13 10:50:00,14.33,14.39,14.33,14.36,1456800.0,9.8818,9.9231,9.8818,9.9025,1456800.0
2007-09-13 11:00:00,14.36,14.38,14.36,14.38,773700.0,9.9025,9.9162,9.9025,9.9162,773700.0
2007-09-13 11:10:00,14.38,14.38,14.35,14.36,783000.0,9.9162,9.9162,9.8956,9.9025,783000.0
2007-09-13 11:20:00,14.36,14.42,14.36,14.38,1854900.0,9.9025,9.9438,9.9025,9.9162,1854900.0
2007-09-13 11:30:00,14.38,14.39,14.37,14.38,1683300.0,9.9162,9.9231,9.9094,9.9162,1683300.0
2007-09-13 11:40:00,14.38,14.38,14.36,14.38,1137300.0,9.9162,9.9162,9.9025,9.9162,1137300.0
2007-09-13 11:50:00,14.38,14.39,14.37,14.38,1496100.0,9.9162,9.9231,9.9094,9.9162,1496100.0
2007-09-13 12:00:00,14.38,14.39,14.37,14.37,717600.0,9.9162,9.9231,9.9094,9.9094,717600.0
2007-09-13 12:10:00,14.37,14.38,14.35,14.38,979800.0,9.9094,9.9162,9.8956,9.9162,979800.0
2007-09-13 12:20:00,14.38,14.41,14.38,14.39,1161600.0,9.9162,9.9369,9.9162,9.9231,1161600.0
2007-09-13 12:30:00,14.39,14.42,14.39,14.42,776400.0,9.9231,9.9438,9.9231,9.9438,776400.0
2007-09-13 12:40:00,14.42,14.43,14.4,14.41,1018500.0,9.9438,9.9507,9.93,9.9369,1018500.0
2007-09-13 12:50:00,14.4,14.44,14.4,14.43,945600.0,9.93,9.9576,9.93,9.9507,945600.0
2007-09-13 13:00:00,14.43,14.46,14.43,14.46,1074600.0,9.9507,9.9714,9.9507,9.9714,1074600.0
2007-09-13 13:10:00,14.46,14.47,14.43,14.45,1755600.0,9.9714,9.9783,9.9507,9.9645,1755600.0
2007-09-13 13:20:00,14.45,14.49,14.45,14.45,1166400.0,9.9645,9.9921,9.9645,9.9645,1166400.0
2007-09-13 13:30:00,14.45,14.49,14.45,14.48,869400.0,9.9645,9.9921,9.9645,9.9852,869400.0
2007-09-13 13:40:00,14.48,14.49,14.47,14.48,818100.0,9.9852,9.9921,9.9783,9.9852,818100.0
2007-09-13 13:50:00,14.47,14.49,14.47,14.47,1261800.0,9.9783,9.9921,9.9783,9.9783,1261800.0
2007-09-13 14:00:00,14.47,14.47,14.42,14.43,831000.0,9.9783,9.9783,9.9438,9.9507,831000.0
2007-09-13 14:10:00,14.43,14.46,14.43,14.44,982800.0,9.9507,9.9714,9.9507,9.9576,982800.0
2007-09-13 14:20:00,14.44,14.45,14.41,14.41,1003200.0,9.9576,9.9645,9.9369,9.9369,1003200.0
2007-09-13 14:30:00,14.41,14.45,14.41,14.45,753900.0,9.9369,9.9645,9.9369,9.9645,753900.0
2007-09-13 14:40:00,14.45,14.47,14.44,14.46,650700.0,9.9645,9.9783,9.9576,9.9714,650700.0
2007-09-13 14:50:00,14.46,14.46,14.42,14.43,1036500.0,9.9714,9.9714,9.9438,9.9507,1036500.0
2007-09-13 15:00:00,14.43,14.45,14.43,14.44,1129800.0,9.9507,9.9645,9.9507,9.9576,1129800.0
2007-09-13 15:10:00,14.44,14.45,14.4,14.4,1244700.0,9.9576,9.9645,9.93,9.93,1244700.0
2007-09-13 15:20:00,14.4,14.42,14.38,14.39,1281900.0,9.93,9.9438,9.9162,9.9231,1281900.0
2007-09-13 15:30:00,14.39,14.42,14.39,14.42,1172100.0,9.9231,9.9438,9.9231,9.9438,1172100.0
2007-09-13 15:40:00,14.42,14.42,14.36,14.37,1837500.0,9.9438,9.9438,9.9025,9.9094,1837500.0
2007-09-13 15:50:00,14.37,14.37,14.32,14.35,3572100.0,9.9094,9.9094,9.8749,9.8956,3572100.0
2007-09-14 09:30:00,14.27,14.32,14.22,14.32,1283400.0,9.8404,9.8749,9.8059,9.8749,1283400.0
2007-09-14 09:40:00,14.32,14.34,14.28,14.29,1587900.0,9.8749,9.8887,9.8473,9.8542,1587900.0
2007-09-14 09:50:00,14.29,14.35,14.29,14.35,942600.0,9.8542,9.8956,9.8542,9.8956,942600.0
2007-09-14 10:00:00,14.35,14.4,14.34,14.39,1445400.0,9.8956,9.93,9.8887,9.9231,1445400.0
2007-09-14 10:10:00,14.39,14.43,14.34,14.43,1331100.0,9.9231,9.9507,9.8887,9.9507,1331100.0
2007-09-14 10:20:00,14.43,14.45,14.37,14.4,1952100.0,9.9507,9.9645,9.9094,9.93,1952100.0
2007-09-14 10:30:00,14.4,14.42,14.4,14.41,640200.0,9.93,9.9438,9.93,9.9369,640200.0
2007-09-14 10:40:00,14.42,14.44,14.41,14.43,967800.0,9.9438,9.9576,9.9369,9.9507,967800.0
2007-09-14 10:50:00,14.43,14.43,14.37,14.37,795900.0,9.9507,9.9507,9.9094,9.9094,795900.0
2007-09-14 11:00:00,14.37,14.39,14.37,14.38,777900.0,9.9094,9.9231,9.9094,9.9162,777900.0
2007-09-14 11:10:00,14.38,14.39,14.36,14.37,636000.0,9.9162,9.9231,9.9025,9.9094,636000.0
2007-09-14 11:20:00,14.37,14.39,14.36,14.38,786600.0,9.9094,9.9231,9.9025,9.9162,786600.0
2007-09-14 11:30:00,14.38,14.41,14.38,14.39,1133700.0,9.9162,9.9369,9.9162,9.9231,1133700.0
2007-09-14 11:40:00,14.4,14.41,14.38,14.4,675600.0,9.93,9.9369,9.9162,9.93,675600.0
2007-09-14 11:50:00,14.39,14.42,14.39,14.4,610800.0,9.9231,9.9438,9.9231,9.93,610800.0
2007-09-14 12:00:00,14.4,14.42,14.39,14.4,575100.0,9.93,9.9438,9.9231,9.93,575100.0
2007-09-14 12:10:00,14.4,14.4,14.38,14.4,480300.0,9.93,9.93,9.9162,9.93,480300.0
2007-09-14 12:20:00,14.4,14.4,14.39,14.4,399600.0,9.93,9.93,9.9231,9.93,399600.0
2007-09-14 12:30:00,14.4,14.43,14.4,14.42,867300.0,9.93,9.9507,9.93,9.9438,867300.0
2007-09-14 12:40:00,14.42,14.43,14.4,14.4,507000.0,9.9438,9.9507,9.93,9.93,507000.0
2007-09-14 12:50:00,14.4,14.42,14.4,14.42,878400.0,9.93,9.9438,9.93,9.9438,878400.0
2007-09-14 13:00:00,14.42,14.44,14.41,14.42,1642800.0,9.9438,9.9576,9.9369,9.9438,1642800.0
2007-09-14 13:10:00,14.42,14.45,14.42,14.42,934200.0,9.9438,9.9645,9.9438,9.9438,934200.0
2007-09-14 13:20:00,14.42,14.45,14.41,14.44,943200.0,9.9438,9.9645,9.9369,9.9576,943200.0
2007-09-14 13:30:00,14.44,14.44,14.42,14.42,648000.0,9.9576,9.9576,9.9438,9.9438,648000.0
2007-09-14 13:40:00,14.43,14.44,14.42,14.44,896700.0,9.9507,9.9576,9.9438,9.9576,896700.0
2007-09-14 13:50:00,14.44,14.45,14.43,14.45,814800.0,9.9576,9.9645,9.9507,9.9645,814800.0
2007-09-14 14:00:00,14.44,14.45,14.43,14.44,933900.0,9.9576,9.9645,9.9507,9.9576,933900.0
2007-09-14 14:10:00,14.44,14.45,14.42,14.42,927300.0,9.9576,9.9645,9.9438,9.9438,927300.0
2007-09-14 14:20:00,14.42,14.44,14.42,14.44,854400.0,9.9438,9.9576,9.9438,9.9576,854400.0
2007-09-14 14:30:00,14.43,14.44,14.43,14.44,836400.0,9.9507,9.9576,9.9507,9.9576,836400.0
2007-09-14 14:40:00,14.44,14.44,14.44,14.44,628200.0,9.9576,9.9576,9.9576,9.9576,628200.0
2007-09-14 14:50:00,14.44,14.45,14.44,14.45,1278600.0,9.9576,9.9645,9.9576,9.9645,1278600.0
2007-09-14 15:00:00,14.45,14.47,14.45,14.46,1093800.0,9.9645,9.9783,9.9645,9.9714,1093800.0
2007-09-14 15:10:00,14.46,14.47,14.46,14.47,959100.0,9.9714,9.9783,9.9714,9.9783,959100.0
2007-09-14 15:20:00,14.47,14.5,14.47,14.5,1920000.0,9.9783,9.999,9.9783,9.999,1920000.0
2007-09-14 15:30:00,14.5,14.51,14.47,14.48,1838100.0,9.999,10.0059,9.9783,9.9852,1838100.0
2007-09-14 15:40:00,14.47,14.49,14.44,14.44,2475900.0,9.9783,9.9921,9.9576,9.9576,2475900.0
2007-09-14 15:50:00,14.44,14.46,14.43,14.44,2110800.0,9.9576,9.9714,9.9507,9.9576,2110800.0
2007-09-17 09:30:00,14.41,14.48,14.4,14.41,1443900.0,9.9369,9.9852,9.93,9.9369,1443900.0
2007-09-17 09:40:00,14.42,14.47,14.41,14.46,972600.0,9.9438,9.9783,9.9369,9.9714,972600.0
2007-09-17 09:50:00,14.47,14.49,14.43,14.43,1274700.0,9.9783,9.9921,9.9507,9.9507,1274700.0
2007-09-17 10:00:00,14.43,14.43,14.4,14.41,1149900.0,9.9507,9.9507,9.93,9.9369,1149900.0
2007-09-17 10:10:00,14.41,14.44,14.4,14.42,814200.0,9.9369,9.9576,9.93,9.9438,814200.0
2007-09-17 10:20:00,14.43,14.44,14.42,14.42,983700.0,9.9507,9.9576,9.9438,9.9438,983700.0
2007-09-17 10:30:00,14.42,14.44,14.41,14.43,1024500.0,9.9438,9.9576,9.9369,9.9507,1024500.0
2007-09-17 10:40:00,14.43,14.44,14.4,14.41,1088100.0,9.9507,9.9576,9.93,9.9369,1088100.0
2007-09-17 10:50:00,14.41,14.42,14.4,14.42,845700.0,9.9369,9.9438,9.93,9.9438,845700.0
2007-09-17 11:00:00,14.41,14.42,14.41,14.41,634200.0,9.9369,9.9438,9.9369,9.9369,634200.0
2007-09-17 11:10:00,14.41,14.42,14.4,14.41,713700.0,9.9369,9.9438,9.93,9.9369,713700.0
2007-09-17 11:20:00,14.41,14.42,14.41,14.42,568800.0,9.9369,9.9438,9.9369,9.9438,568800.0
2007-09-17 11:30:00,14.42,14.42,14.4,14.41,1019400.0,9.9438,9.9438,9.93,9.9369,1019400.0
2007-09-17 11:40:00,14.41,14.42,14.4,14.42,615600.0,9.9369,9.9438,9.93,9.9438,615600.0
2007-09-17 11:50:00,14.42,14.42,14.35,14.36,1629000.0,9.9438,9.9438,9.8956,9.9025,1629000.0
2007-09-17 12:00:00,14.36,14.37,14.33,14.35,1620300.0,9.9025,9.9094,9.8818,9.8956,1620300.0
2007-09-17 12:10:00,14.35,14.38,14.34,14.38,745200.0,9.8956,9.9162,9.8887,9.9162,745200.0
2007-09-17 12:20:00,14.38,14.41,14.37,14.41,541500.0,9.9162,9.9369,9.9094,9.9369,541500.0
2007-09-17 12:30:00,14.41,14.41,14.39,14.41,431700.0,9.9369,9.9369,9.9231,9.9369,431700.0
2007-09-17 12:40:00,14.41,14.41,14.38,14.39,723600.0,9.9369,9.9369,9.9162,9.9231,723600.0
2007-09-17 12:50:00,14.39,14.41,14.38,14.41,583800.0,9.9231,9.9369,9.9162,9.9369,583800.0
2007-09-17 13:00:00,14.41,14.42,14.4,14.41,652500.0,9.9369,9.9438,9.93,9.9369,652500.0
2007-09-17 13:10:00,14.41,14.45,14.41,14.45,731100.0,9.9369,9.9645,9.9369,9.9645,731100.0
2007-09-17 13:20:00,14.45,14.45,14.43,14.45,615600.0,9.9645,9.9645,9.9507,9.9645,615600.0
2007-09-17 13:30:00,14.45,14.45,14.42,14.43,421800.0,9.9645,9.9645,9.9438,9.9507,421800.0
2007-09-17 13:40:00,14.42,14.45,14.42,14.45,479400.0,9.9438,9.9645,9.9438,9.9645,479400.0
2007-09-17 13:50:00,14.45,14.45,14.38,14.4,1342800.0,9.9645,9.9645,9.9162,9.93,1342800.0
2007-09-17 14:00:00,14.4,14.43,14.4,14.43,596100.0,9.93,9.9507,9.93,9.9507,596100.0
2007-09-17 14:10:00,14.43,14.45,14.43,14.45,768600.0,9.9507,9.9645,9.9507,9.9645,768600.0
2007-09-17 14:20:00,14.45,14.48,14.44,14.48,968400.0,9.9645,9.9852,9.9576,9.9852,968400.0
2007-09-17 14:30:00,14.48,14.5,14.48,14.49,979500.0,9.9852,9.999,9.9852,9.9921,979500.0
2007-09-17 14:40:00,14.49,14.51,14.48,14.5,1299000.0,9.9921,10.0059,9.9852,9.999,1299000.0
2007-09-17 14:50:00,14.5,14.5,14.48,14.5,836100.0,9.999,9.999,9.9852,9.999,836100.0
2007-09-17 15:00:00,14.5,14.5,14.47,14.49,923100.0,9.999,9.999,9.9783,9.9921,923100.0
2007-09-17 15:10:00,14.49,14.51,14.49,14.51,1096800.0,9.9921,10.0059,9.9921,10.0059,1096800.0
2007-09-17 15:20:00,14.51,14.51,14.46,14.46,1290900.0,10.0059,10.0059,9.9714,9.9714,1290900.0
2007-09-17 15:30:00,14.46,14.47,14.43,14.44,1948500.0,9.9714,9.9783,9.9507,9.9576,1948500.0
2007-09-17 15:40:00,14.44,14.44,14.42,14.43,2052300.0,9.9576,9.9576,9.9438,9.9507,2052300.0
2007-09-17 15:50:00,14.43,14.45,14.43,14.44,2433300.0,9.9507,9.9645,9.9507,9.9576,2433300.0
2007-09-18 09:30:00,14.5,14.55,14.45,14.52,1364100.0,9.999,10.0335,9.9645,10.0128,1364100.0
2007-09-18 09:40:00,14.53,14.53,14.51,14.52,987000.0,10.0197,10.0197,10.0059,10.0128,987000.0
2007-09-18 09:50:00,14.52,14.53,14.51,14.52,1100400.0,10.0128,10.0197,10.0059,10.0128,1100400.0
2007-09-18 10:00:00,14.52,14.54,14.52,14.54,2097000.0,10.0128,10.0266,10.0128,10.0266,2097000.0
2007-09-18 10:10:00,14.54,14.55,14.5,14.52,1170300.0,10.0266,10.0335,9.999,10.0128,1170300.0
2007-09-18 10:20:00,14.52,14.55,14.52,14.55,878100.0,10.0128,10.0335,10.0128,10.0335,878100.0
2007-09-18 10:30:00,14.55,14.56,14.54,14.55,715500.0,10.0335,10.0404,10.0266,10.0335,715500.0
2007-09-18 10:40:00,14.55,14.56,14.55,14.55,665400.0,10.0335,10.0404,10.0335,10.0335,665400.0
2007-09-18 10:50:00,14.55,14.56,14.55,14.55,858900.0,10.0335,10.0404,10.0335,10.0335,858900.0
2007-09-18 11:00:00,14.55,14.55,14.51,14.54,1713000.0,10.0335,10.0335,10.0059,10.0266,1713000.0
2007-09-18 11:10:00,14.54,14.59,14.53,14.57,2280000.0,10.0266,10.0611,10.0197,10.0473,2280000.0
2007-09-18 11:20:00,14.57,14.62,14.57,14.58,1901100.0,10.0473,10.0817,10.0473,10.0542,1901100.0
2007-09-18 11:30:00,14.58,14.59,14.56,14.56,614700.0,10.0542,10.0611,10.0404,10.0404,614700.0
2007-09-18 11:40:00,14.56,14.56,14.54,14.56,729000.0,10.0404,10.0404,10.0266,10.0404,729000.0
2007-09-18 11:50:00,14.55,14.57,14.55,14.57,421500.0,10.0335,10.0473,10.0335,10.0473,421500.0
2007-09-18 12:00:00,14.57,14.57,14.55,14.56,585000.0,10.0473,10.0473,10.0335,10.0404,585000.0
2007-09-18 12:10:00,14.55,14.56,14.55,14.56,342600.0,10.0335,10.0404,10.0335,10.0404,342600.0
2007-09-18 12:20:00,14.56,14.56,14.55,14.56,252900.0,10.0404,10.0404,10.0335,10.0404,252900.0
2007-09-18 12:30:00,14.56,14.58,14.56,14.58,646500.0,10.0404,10.0542,10.0404,10.0542,646500.0
2007-09-18 12:40:00,14.58,14.58,14.58,14.58,872400.0,10.0542,10.0542,10.0542,10.0542,872400.0
2007-09-18 12:50:00,14.58,14.59,14.56,14.57,432600.0,10.0542,10.0611,10.0404,10.0473,432600.0
2007-09-18 13:00:00,14.57,14.57,14.55,14.55,785100.0,10.0473,10.0473,10.0335,10.0335,785100.0
2007-09-18 13:10:00,14.55,14.56,14.54,14.56,963000.0,10.0335,10.0404,10.0266,10.0404,963000.0
2007-09-18 13:20:00,14.56,14.56,14.53,14.54,894600.0,10.0404,10.0404,10.0197,10.0266,894600.0
2007-09-18 13:30:00,14.53,14.54,14.52,14.53,1027500.0,10.0197,10.0266,10.0128,10.0197,1027500.0
2007-09-18 13:40:00,14.53,14.53,14.5,14.52,1299300.0,10.0197,10.0197,9.999,10.0128,1299300.0
2007-09-18 13:50:00,14.51,14.53,14.51,14.53,839400.0,10.0059,10.0197,10.0059,10.0197,839400.0
2007-09-18 14:00:00,14.53,14.53,14.52,14.53,589200.0,10.0197,10.0197,10.0128,10.0197,589200.0
2007-09-18 14:10:00,14.53,14.65,14.51,14.56,3951600.0,10.0197,10.1024,10.0059,10.0404,3951600.0
2007-09-18 14:20:00,14.61,14.67,14.55,14.62,4257000.0,10.0749,10.1162,10.0335,10.0817,4257000.0
2007-09-18 14:30:00,14.63,14.82,14.63,14.69,6686700.0,10.0886,10.2197,10.0886,10.13,6686700.0
2007-09-18 14:40:00,14.68,14.81,14.59,14.72,4216800.0,10.1231,10.2128,10.0611,10.1507,4216800.0
2007-09-18 14:50:00,14.72,14.73,14.65,14.65,2868300.0,10.1507,10.1576,10.1024,10.1024,2868300.0
2007-09-18 15:00:00,14.65,14.77,14.64,14.76,4544700.0,10.1024,10.1852,10.0955,10.1783,4544700.0
2007-09-18 15:10:00,14.76,14.84,14.74,14.8,4270500.0,10.1783,10.2335,10.1645,10.2059,4270500.0
2007-09-18 15:20:00,14.8,14.82,14.78,14.81,2575500.0,10.2059,10.2197,10.1921,10.2128,2575500.0
2007-09-18 15:30:00,14.81,14.88,14.79,14.87,4180800.0,10.2128,10.261,10.199,10.2541,4180800.0
2007-09-18 15:40:00,14.87,14.87,14.83,14.85,4987500.0,10.2541,10.2541,10.2266,10.2404,4987500.0
2007-09-18 15:50:00,14.85,14.85,14.77,14.81,6013800.0,10.2404,10.2404,10.1852,10.2128,6013800.0
2007-09-19 09:30:00,14.86,14.95,14.85,14.93,3174600.0,10.2472,10.3093,10.2404,10.2955,3174600.0
2007-09-19 09:40:00,14.93,14.95,14.93,14.94,1487700.0,10.2955,10.3093,10.2955,10.3024,1487700.0
2007-09-19 09:50:00,14.95,14.97,14.88,14.92,2173800.0,10.3093,10.3231,10.261,10.2886,2173800.0
2007-09-19 10:00:00,14.93,14.93,14.87,14.88,2407800.0,10.2955,10.2955,10.2541,10.261,2407800.0
2007-09-19 10:10:00,14.89,14.92,14.88,14.89,1170600.0,10.2679,10.2886,10.261,10.2679,1170600.0
2007-09-19 10:20:00,14.89,14.94,14.89,14.94,1202100.0,10.2679,10.3024,10.2679,10.3024,1202100.0
2007-09-19 10:30:00,14.94,14.96,14.93,14.96,1161900.0,10.3024,10.3162,10.2955,10.3162,1161900.0
2007-09-19 10:40:00,14.96,14.97,14.95,14.97,1228500.0,10.3162,10.3231,10.3093,10.3231,1228500.0
2007-09-19 10:50:00,14.97,15.0,14.96,14.99,1777200.0,10.3231,10.3438,10.3162,10.3369,1777200.0
2007-09-19 11:00:00,14.99,15.01,14.98,14.98,1997100.0,10.3369,10.3507,10.33,10.33,1997100.0
2007-09-19 11:10:00,14.99,15.01,14.96,15.0,1329300.0,10.3369,10.3507,10.3162,10.3438,1329300.0
2007-09-19 11:20:00,15.0,15.02,14.98,14.98,2609700.0,10.3438,10.3576,10.33,10.33,2609700.0
2007-09-19 11:30:00,14.98,15.01,14.94,14.95,2316300.0,10.33,10.3507,10.3024,10.3093,2316300.0
2007-09-19 11:40:00,14.94,14.99,14.94,14.97,2049300.0,10.3024,10.3369,10.3024,10.3231,2049300.0
2007-09-19 11:50:00,14.97,14.98,14.94,14.97,1439700.0,10.3231,10.33,10.3024,10.3231,1439700.0
2007-09-19 12:00:00,14.97,14.97,14.95,14.97,952200.0,10.3231,10.3231,10.3093,10.3231,952200.0
2007-09-19 12:10:00,14.97,14.98,14.96,14.96,907200.0,10.3231,10.33,10.3162,10.3162,907200.0
2007-09-19 12:20:00,14.97,14.97,14.95,14.96,915000.0,10.3231,10.3231,10.3093,10.3162,915000.0
2007-09-19 12:30:00,14.96,14.96,14.92,14.92,1536300.0,10.3162,10.3162,10.2886,10.2886,1536300.0
2007-09-19 12:40:00,14.92,14.96,14.91,14.96,1051200.0,10.2886,10.3162,10.2817,10.3162,1051200.0
2007-09-19 12:50:00,14.96,14.98,14.95,14.97,999300.0,10.3162,10.33,10.3093,10.3231,999300.0
2007-09-19 13:00:00,14.96,14.98,14.93,14.94,918000.0,10.3162,10.33,10.2955,10.3024,918000.0
2007-09-19 13:10:00,14.94,14.95,14.91,14.93,1342500.0,10.3024,10.3093,10.2817,10.2955,1342500.0
2007-09-19 13:20:00,14.93,14.94,14.91,14.93,881100.0,10.2955,10.3024,10.2817,10.2955,881100.0
2007-09-19 13:30:00,14.93,14.93,14.9,14.9,671100.0,10.2955,10.2955,10.2748,10.2748,671100.0
2007-09-19 13:40:00,14.91,14.94,14.9,14.94,1306200.0,10.2817,10.3024,10.2748,10.3024,1306200.0
2007-09-19 13:50:00,14.94,14.94,14.93,14.93,584700.0,10.3024,10.3024,10.2955,10.2955,584700.0
2007-09-19 14:00:00,14.93,14.93,14.89,14.9,1306800.0,10.2955,10.2955,10.2679,10.2748,1306800.0
2007-09-19 14:10:00,14.9,14.9,14.81,14.84,2167200.0,10.2748,10.2748,10.2128,10.2335,2167200.0
2007-09-19 14:20:00,14.84,14.87,14.8,14.85,1320600.0,10.2335,10.2541,10.2059,10.2404,1320600.0
2007-09-19 14:30:00,14.85,14.88,14.83,14.86,1587600.0,10.2404,10.261,10.2266,10.2472,1587600.0
2007-09-19 14:40:00,14.86,14.89,14.86,14.88,1295700.0,10.2472,10.2679,10.2472,10.261,1295700.0
2007-09-19 14:50:00,14.88,14.99,14.88,14.93,3310500.0,10.261,10.3369,10.261,10.2955,3310500.0
2007-09-19 15:00:00,14.93,14.94,14.88,14.93,2127600.0,10.2955,10.3024,10.261,10.2955,2127600.0
2007-09-19 15:10:00,14.93,14.98,14.92,14.96,2153400.0,10.2955,10.33,10.2886,10.3162,2153400.0
2007-09-19 15:20:00,14.96,14.97,14.94,14.95,2068800.0,10.3162,10.3231,10.3024,10.3093,2068800.0
2007-09-19 15:30:00,14.95,14.97,14.93,14.93,1521000.0,10.3093,10.3231,10.2955,10.2955,1521000.0
2007-09-19 15:40:00,14.94,14.95,14.91,14.92,1624500.0,10.3024,10.3093,10.2817,10.2886,1624500.0
2007-09-19 15:50:00,14.91,14.92,14.88,14.92,2963700.0,10.2817,10.2886,10.261,10.2886,2963700.0
2007-09-20 09:30:00,14.89,14.94,14.8,14.8,1944900.0,10.2679,10.3024,10.2059,10.2059,1944900.0
2007-09-20 09:40:00,14.8,14.82,14.76,14.78,1489800.0,10.2059,10.2197,10.1783,10.1921,1489800.0
2007-09-20 09:50:00,14.78,14.83,14.76,14.83,1908000.0,10.1921,10.2266,10.1783,10.2266,1908000.0
2007-09-20 10:00:00,14.83,14.88,14.8,14.85,1219200.0,10.2266,10.261,10.2059,10.2404,1219200.0
2007-09-20 10:10:00,14.85,14.87,14.79,14.79,1549500.0,10.2404,10.2541,10.199,10.199,1549500.0
2007-09-20 10:20:00,14.78,14.83,14.77,14.83,1162500.0,10.1921,10.2266,10.1852,10.2266,1162500.0
2007-09-20 10:30:00,14.77,14.79,14.76,14.76,960000.0,10.1852,10.199,10.1783,10.1783,960000.0
2007-09-20 10:40:00,14.76,14.79,14.74,14.79,1145100.0,10.1783,10.199,10.1645,10.199,1145100.0
2007-09-20 10:50:00,14.79,14.81,14.77,14.78,797400.0,10.199,10.2128,10.1852,10.1921,797400.0
2007-09-20 11:00:00,14.77,14.8,14.77,14.8,918300.0,10.1852,10.2059,10.1852,10.2059,918300.0
2007-09-20 11:10:00,14.8,14.8,14.77,14.78,963900.0,10.2059,10.2059,10.1852,10.1921,963900.0
2007-09-20 11:20:00,14.78,14.83,14.78,14.8,999600.0,10.1921,10.2266,10.1921,10.2059,999600.0
2007-09-20 11:30:00,14.8,14.82,14.79,14.8,987900.0,10.2059,10.2197,10.199,10.2059,987900.0
2007-09-20 11:40:00,14.8,14.83,14.79,14.8,732600.0,10.2059,10.2266,10.199,10.2059,732600.0
2007-09-20 11:50:00,14.8,14.81,14.79,14.8,657600.0,10.2059,10.2128,10.199,10.2059,657600.0
2007-09-20 12:00:00,14.8,14.85,14.8,14.85,1383900.0,10.2059,10.2404,10.2059,10.2404,1383900.0
2007-09-20 12:10:00,14.85,14.85,14.82,14.82,539100.0,10.2404,10.2404,10.2197,10.2197,539100.0
2007-09-20 12:20:00,14.82,14.83,14.81,14.81,578400.0,10.2197,10.2266,10.2128,10.2128,578400.0
2007-09-20 12:30:00,14.81,14.81,14.8,14.8,538800.0,10.2128,10.2128,10.2059,10.2059,538800.0
2007-09-20 12:40:00,14.81,14.81,14.78,14.8,606900.0,10.2128,10.2128,10.1921,10.2059,606900.0
2007-09-20 12:50:00,14.8,14.81,14.79,14.81,347400.0,10.2059,10.2128,10.199,10.2128,347400.0
2007-09-20 13:00:00,14.8,14.81,14.78,14.78,439500.0,10.2059,10.2128,10.1921,10.1921,439500.0
2007-09-20 13:10:00,14.78,14.8,14.78,14.8,312300.0,10.1921,10.2059,10.1921,10.2059,312300.0
2007-09-20 13:20:00,14.79,14.8,14.77,14.77,820200.0,10.199,10.2059,10.1852,10.1852,820200.0
2007-09-20 13:30:00,14.77,14.78,14.75,14.77,604800.0,10.1852,10.1921,10.1714,10.1852,604800.0
2007-09-20 13:40:00,14.77,14.78,14.74,14.76,1026300.0,10.1852,10.1921,10.1645,10.1783,1026300.0
2007-09-20 13:50:00,14.77,14.8,14.76,14.79,720000.0,10.1852,10.2059,10.1783,10.199,720000.0
2007-09-20 14:00:00,14.79,14.8,14.78,14.78,1130100.0,10.199,10.2059,10.1921,10.1921,1130100.0
2007-09-20 14:10:00,14.78,14.81,14.78,14.81,741600.0,10.1921,10.2128,10.1921,10.2128,741600.0
2007-09-20 14:20:00,14.81,14.81,14.73,14.74,1857000.0,10.2128,10.2128,10.1576,10.1645,1857000.0
2007-09-20 14:30:00,14.74,14.75,14.72,14.73,1110000.0,10.1645,10.1714,10.1507,10.1576,1110000.0
2007-09-20 14:40:00,14.73,14.74,14.68,14.68,1613400.0,10.1576,10.1645,10.1231,10.1231,1613400.0
2007-09-20 14:50:00,14.68,14.69,14.67,14.67,1811400.0,10.1231,10.13,10.1162,10.1162,1811400.0
2007-09-20 15:00:00,14.67,14.69,14.65,14.68,2257200.0,10.1162,10.13,10.1024,10.1231,2257200.0
2007-09-20 15:10:00,14.68,14.74,14.68,14.73,1777200.0,10.1231,10.1645,10.1231,10.1576,1777200.0
2007-09-20 15:20:00,14.73,14.73,14.71,14.73,1195500.0,10.1576,10.1576,10.1438,10.1576,1195500.0
2007-09-20 15:30:00,14.73,14.73,14.71,14.73,1449300.0,10.1576,10.1576,10.1438,10.1576,1449300.0
2007-09-20 15:40:00,14.73,14.79,14.73,14.79,3024300.0,10.1576,10.199,10.1576,10.199,3024300.0
2007-09-20 15:50:00,14.79,14.8,14.76,14.76,3713100.0,10.199,10.2059,10.1783,10.1783,3713100.0
2007-09-21 09:30:00,14.86,14.93,14.79,14.84,16269300.0,10.2472,10.2955,10.199,10.2335,16269300.0
2007-09-21 09:40:00,14.84,14.88,14.84,14.86,1496100.0,10.2335,10.261,10.2335,10.2472,1496100.0
2007-09-21 09:50:00,14.86,14.91,14.82,14.83,2949300.0,10.2472,10.2817,10.2197,10.2266,2949300.0
2007-09-21 10:00:00,14.83,14.85,14.81,14.85,1335300.0,10.2266,10.2404,10.2128,10.2404,1335300.0
2007-09-21 10:10:00,14.85,14.85,14.79,14.85,1817100.0,10.2404,10.2404,10.199,10.2404,1817100.0
2007-09-21 10:20:00,14.85,14.89,14.84,14.88,1263000.0,10.2404,10.2679,10.2335,10.261,1263000.0
2007-09-21 10:30:00,14.88,14.88,14.84,14.84,964500.0,10.261,10.261,10.2335,10.2335,964500.0
2007-09-21 10:40:00,14.83,14.84,14.78,14.81,1436700.0,10.2266,10.2335,10.1921,10.2128,1436700.0
2007-09-21 10:50:00,14.8,14.81,14.79,14.81,824100.0,10.2059,10.2128,10.199,10.2128,824100.0
2007-09-21 11:00:00,14.81,14.88,14.81,14.87,1105500.0,10.2128,10.261,10.2128,10.2541,1105500.0
2007-09-21 11:10:00,14.87,14.88,14.86,14.86,812400.0,10.2541,10.261,10.2472,10.2472,812400.0
2007-09-21 11:20:00,14.86,14.88,14.86,14.88,557100.0,10.2472,10.261,10.2472,10.261,557100.0
2007-09-21 11:30:00,14.88,14.88,14.86,14.87,671400.0,10.261,10.261,10.2472,10.2541,671400.0
2007-09-21 11:40:00,14.87,14.87,14.86,14.87,377700.0,10.2541,10.2541,10.2472,10.2541,377700.0
2007-09-21 11:50:00,14.87,14.88,14.87,14.87,478500.0,10.2541,10.261,10.2541,10.2541,478500.0
2007-09-21 12:00:00,14.87,14.88,14.87,14.87,584700.0,10.2541,10.261,10.2541,10.2541,584700.0
2007-09-21 12:10:00,14.87,14.88,14.87,14.87,494100.0,10.2541,10.261,10.2541,10.2541,494100.0
2007-09-21 12:20:00,14.87,14.88,14.86,14.87,385200.0,10.2541,10.261,10.2472,10.2541,385200.0
2007-09-21 12:30:00,14.87,14.88,14.84,14.88,635100.0,10.2541,10.261,10.2335,10.261,635100.0
2007-09-21 12:40:00,14.88,14.88,14.86,14.86,525600.0,10.261,10.261,10.2472,10.2472,525600.0
2007-09-21 12:50:00,14.87,14.87,14.83,14.85,878400.0,10.2541,10.2541,10.2266,10.2404,878400.0
2007-09-21 13:00:00,14.85,14.87,14.85,14.87,527400.0,10.2404,10.2541,10.2404,10.2541,527400.0
2007-09-21 13:10:00,14.87,14.88,14.86,14.88,672600.0,10.2541,10.261,10.2472,10.261,672600.0
2007-09-21 13:20:00,14.87,14.88,14.87,14.87,437700.0,10.2541,10.261,10.2541,10.2541,437700.0
2007-09-21 13:30:00,14.87,14.88,14.86,14.88,624000.0,10.2541,10.261,10.2472,10.261,624000.0
2007-09-21 13:40:00,14.87,14.88,14.87,14.87,343200.0,10.2541,10.261,10.2541,10.2541,343200.0
2007-09-21 13:50:00,14.87,14.87,14.77,14.86,789900.0,10.2541,10.2541,10.1852,10.2472,789900.0
2007-09-21 14:00:00,14.86,14.87,14.86,14.86,459900.0,10.2472,10.2541,10.2472,10.2472,459900.0
2007-09-21 14:10:00,14.86,14.86,14.84,14.85,686400.0,10.2472,10.2472,10.2335,10.2404,686400.0
2007-09-21 14:20:00,14.86,14.86,14.85,14.85,402900.0,10.2472,10.2472,10.2404,10.2404,402900.0
2007-09-21 14:30:00,14.86,14.86,14.83,14.83,606600.0,10.2472,10.2472,10.2266,10.2266,606600.0
2007-09-21 14:40:00,14.83,14.85,14.82,14.84,1039200.0,10.2266,10.2404,10.2197,10.2335,1039200.0
2007-09-21 14:50:00,14.84,14.85,14.83,14.85,471300.0,10.2335,10.2404,10.2266,10.2404,471300.0
2007-09-21 15:00:00,14.85,14.85,14.84,14.84,792900.0,10.2404,10.2404,10.2335,10.2335,792900.0
2007-09-21 15:10:00,14.84,14.84,14.81,14.81,1942800.0,10.2335,10.2335,10.2128,10.2128,1942800.0
2007-09-21 15:20:00,14.81,14.81,14.77,14.78,2947800.0,10.2128,10.2128,10.1852,10.1921,2947800.0
2007-09-21 15:30:00,14.78,14.8,14.77,14.79,2301000.0,10.1921,10.2059,10.1852,10.199,2301000.0
2007-09-21 15:40:00,14.79,14.8,14.75,14.75,2230500.0,10.199,10.2059,10.1714,10.1714,2230500.0
2007-09-21 15:50:00,14.76,14.76,14.72,14.73,4362600.0,10.1783,10.1783,10.1507,10.1576,4362600.0
2007-09-24 09:30:00,14.77,14.8,14.7,14.74,2456100.0,10.1852,10.2059,10.1369,10.1645,2456100.0
2007-09-24 09:40:00,14.75,14.76,14.7,14.74,1308900.0,10.1714,10.1783,10.1369,10.1645,1308900.0
2007-09-24 09:50:00,14.74,14.75,14.7,14.72,961200.0,10.1645,10.1714,10.1369,10.1507,961200.0
2007-09-24 10:00:00,14.72,14.74,14.7,14.7,1459500.0,10.1507,10.1645,10.1369,10.1369,1459500.0
2007-09-24 10:10:00,14.7,14.72,14.67,14.71,1556700.0,10.1369,10.1507,10.1162,10.1438,1556700.0
2007-09-24 10:20:00,14.71,14.76,14.68,14.76,1366200.0,10.1438,10.1783,10.1231,10.1783,1366200.0
2007-09-24 10:30:00,14.76,14.77,14.74,14.77,991500.0,10.1783,10.1852,10.1645,10.1852,991500.0
2007-09-24 10:40:00,14.77,14.77,14.74,14.76,979800.0,10.1852,10.1852,10.1645,10.1783,979800.0
2007-09-24 10:50:00,14.76,14.78,14.73,14.75,1180200.0,10.1783,10.1921,10.1576,10.1714,1180200.0
2007-09-24 11:00:00,14.75,14.75,14.71,14.75,765900.0,10.1714,10.1714,10.1438,10.1714,765900.0
2007-09-24 11:10:00,14.74,14.79,14.74,14.79,695400.0,10.1645,10.199,10.1645,10.199,695400.0
2007-09-24 11:20:00,14.79,14.81,14.76,14.79,1245900.0,10.199,10.2128,10.1783,10.199,1245900.0
2007-09-24 11:30:00,14.79,14.8,14.77,14.79,577500.0,10.199,10.2059,10.1852,10.199,577500.0
2007-09-24 11:40:00,14.79,14.8,14.77,14.8,471900.0,10.199,10.2059,10.1852,10.2059,471900.0
2007-09-24 11:50:00,14.8,14.81,14.8,14.8,641700.0,10.2059,10.2128,10.2059,10.2059,641700.0
2007-09-24 12:00:00,14.8,14.82,14.8,14.81,690900.0,10.2059,10.2197,10.2059,10.2128,690900.0
2007-09-24 12:10:00,14.82,14.82,14.77,14.77,974100.0,10.2197,10.2197,10.1852,10.1852,974100.0
2007-09-24 12:20:00,14.77,14.78,14.73,14.78,818100.0,10.1852,10.1921,10.1576,10.1921,818100.0
2007-09-24 12:30:00,14.78,14.78,14.73,14.74,842700.0,10.1921,10.1921,10.1576,10.1645,842700.0
2007-09-24 12:40:00,14.74,14.75,14.72,14.72,677100.0,10.1645,10.1714,10.1507,10.1507,677100.0
2007-09-24 12:50:00,14.72,14.73,14.7,14.73,866700.0,10.1507,10.1576,10.1369,10.1576,866700.0
2007-09-24 13:00:00,14.73,14.74,14.72,14.74,497100.0,10.1576,10.1645,10.1507,10.1645,497100.0
2007-09-24 13:10:00,14.74,14.74,14.7,14.72,967800.0,10.1645,10.1645,10.1369,10.1507,967800.0
2007-09-24 13:20:00,14.71,14.72,14.67,14.7,881400.0,10.1438,10.1507,10.1162,10.1369,881400.0
2007-09-24 13:30:00,14.7,14.7,14.67,14.69,639300.0,10.1369,10.1369,10.1162,10.13,639300.0
2007-09-24 13:40:00,14.69,14.7,14.68,14.69,696600.0,10.13,10.1369,10.1231,10.13,696600.0
2007-09-24 13:50:00,14.69,14.72,14.68,14.7,920400.0,10.13,10.1507,10.1231,10.1369,920400.0
2007-09-24 14:00:00,14.7,14.72,14.7,14.7,710100.0,10.1369,10.1507,10.1369,10.1369,710100.0
2007-09-24 14:10:00,14.7,14.71,14.69,14.7,860700.0,10.1369,10.1438,10.13,10.1369,860700.0
2007-09-24 14:20:00,14.7,14.7,14.68,14.68,653700.0,10.1369,10.1369,10.1231,10.1231,653700.0
2007-09-24 14:30:00,14.69,14.7,14.68,14.7,674100.0,10.13,10.1369,10.1231,10.1369,674100.0
2007-09-24 14:40:00,14.7,14.7,14.66,14.66,1212300.0,10.1369,10.1369,10.1093,10.1093,1212300.0
2007-09-24 14:50:00,14.67,14.69,14.66,14.68,1451100.0,10.1162,10.13,10.1093,10.1231,1451100.0
2007-09-24 15:00:00,14.68,14.68,14.65,14.66,1465800.0,10.1231,10.1231,10.1024,10.1093,1465800.0
2007-09-24 15:10:00,14.66,14.67,14.65,14.66,1230600.0,10.1093,10.1162,10.1024,10.1093,1230600.0
2007-09-24 15:20:00,14.67,14.68,14.64,14.65,1458600.0,10.1162,10.1231,10.0955,10.1024,1458600.0
2007-09-24 15:30:00,14.64,14.66,14.62,14.65,1781400.0,10.0955,10.1093,10.0817,10.1024,1781400.0
2007-09-24 15:40:00,14.65,14.67,14.64,14.66,1806600.0,10.1024,10.1162,10.0955,10.1093,1806600.0
2007-09-24 15:50:00,14.66,14.67,14.64,14.65,2032800.0,10.1093,10.1162,10.0955,10.1024,2032800.0
2007-09-25 09:30:00,14.43,14.43,14.25,14.27,6044400.0,9.9507,9.9507,9.8266,9.8404,6044400.0
2007-09-25 09:40:00,14.27,14.31,14.23,14.31,3389400.0,9.8404,9.868,9.8128,9.868,3389400.0
2007-09-25 09:50:00,14.31,14.34,14.29,14.3,2428500.0,9.868,9.8887,9.8542,9.8611,2428500.0
2007-09-25 10:00:00,14.3,14.35,14.28,14.35,2842200.0,9.8611,9.8956,9.8473,9.8956,2842200.0
2007-09-25 10:10:00,14.35,14.38,14.31,14.35,2837100.0,9.8956,9.9162,9.868,9.8956,2837100.0
2007-09-25 10:20:00,14.35,14.36,14.31,14.32,1869900.0,9.8956,9.9025,9.868,9.8749,1869900.0
2007-09-25 10:30:00,14.32,14.36,14.29,14.36,2212500.0,9.8749,9.9025,9.8542,9.9025,2212500.0
2007-09-25 10:40:00,14.36,14.42,14.36,14.38,2700300.0,9.9025,9.9438,9.9025,9.9162,2700300.0
2007-09-25 10:50:00,14.39,14.41,14.38,14.39,1144200.0,9.9231,9.9369,9.9162,9.9231,1144200.0
2007-09-25 11:00:00,14.39,14.42,14.38,14.4,847500.0,9.9231,9.9438,9.9162,9.93,847500.0
2007-09-25 11:10:00,14.4,14.42,14.36,14.37,1033500.0,9.93,9.9438,9.9025,9.9094,1033500.0
2007-09-25 11:20:00,14.37,14.37,14.33,14.34,1247100.0,9.9094,9.9094,9.8818,9.8887,1247100.0
2007-09-25 11:30:00,14.34,14.37,14.34,14.36,962100.0,9.8887,9.9094,9.8887,9.9025,962100.0
2007-09-25 11:40:00,14.36,14.37,14.35,14.36,612000.0,9.9025,9.9094,9.8956,9.9025,612000.0
2007-09-25 11:50:00,14.36,14.36,14.34,14.35,936600.0,9.9025,9.9025,9.8887,9.8956,936600.0
2007-09-25 12:00:00,14.36,14.36,14.34,14.35,732900.0,9.9025,9.9025,9.8887,9.8956,732900.0
2007-09-25 12:10:00,14.35,14.36,14.33,14.34,1195800.0,9.8956,9.9025,9.8818,9.8887,1195800.0
2007-09-25 12:20:00,14.34,14.37,14.34,14.37,768000.0,9.8887,9.9094,9.8887,9.9094,768000.0
2007-09-25 12:30:00,14.36,14.36,14.34,14.35,477600.0,9.9025,9.9025,9.8887,9.8956,477600.0
2007-09-25 12:40:00,14.35,14.36,14.34,14.35,476700.0,9.8956,9.9025,9.8887,9.8956,476700.0
2007-09-25 12:50:00,14.36,14.38,14.34,14.36,765000.0,9.9025,9.9162,9.8887,9.9025,765000.0
2007-09-25 13:00:00,14.36,14.37,14.35,14.35,601800.0,9.9025,9.9094,9.8956,9.8956,601800.0
2007-09-25 13:10:00,14.35,14.37,14.35,14.36,666300.0,9.8956,9.9094,9.8956,9.9025,666300.0
2007-09-25 13:20:00,14.36,14.37,14.35,14.36,543000.0,9.9025,9.9094,9.8956,9.9025,543000.0
2007-09-25 13:30:00,14.36,14.39,14.36,14.38,1070100.0,9.9025,9.9231,9.9025,9.9162,1070100.0
2007-09-25 13:40:00,14.37,14.39,14.36,14.37,1042200.0,9.9094,9.9231,9.9025,9.9094,1042200.0
2007-09-25 13:50:00,14.37,14.38,14.36,14.38,1070400.0,9.9094,9.9162,9.9025,9.9162,1070400.0
2007-09-25 14:00:00,14.38,14.38,14.36,14.36,661200.0,9.9162,9.9162,9.9025,9.9025,661200.0
2007-09-25 14:10:00,14.36,14.37,14.36,14.36,542400.0,9.9025,9.9094,9.9025,9.9025,542400.0
2007-09-25 14:20:00,14.36,14.38,14.36,14.37,726600.0,9.9025,9.9162,9.9025,9.9094,726600.0
2007-09-25 14:30:00,14.37,14.38,14.36,14.36,989700.0,9.9094,9.9162,9.9025,9.9025,989700.0
2007-09-25 14:40:00,14.36,14.38,14.35,14.36,1125900.0,9.9025,9.9162,9.8956,9.9025,1125900.0
2007-09-25 14:50:00,14.36,14.38,14.36,14.37,893700.0,9.9025,9.9162,9.9025,9.9094,893700.0
2007-09-25 15:00:00,14.37,14.37,14.36,14.37,1227600.0,9.9094,9.9094,9.9025,9.9094,1227600.0
2007-09-25 15:10:00,14.37,14.38,14.36,14.36,1067700.0,9.9094,9.9162,9.9025,9.9025,1067700.0
2007-09-25 15:20:00,14.36,14.39,14.35,14.38,1900200.0,9.9025,9.9231,9.8956,9.9162,1900200.0
2007-09-25 15:30:00,14.38,14.39,14.37,14.37,1666800.0,9.9162,9.9231,9.9094,9.9094,1666800.0
2007-09-25 15:40:00,14.37,14.38,14.37,14.37,2464500.0,9.9094,9.9162,9.9094,9.9094,2464500.0
2007-09-25 15:50:00,14.37,14.4,14.36,14.38,4538100.0,9.9094,9.93,9.9025,9.9162,4538100.0
2007-09-26 09:30:00,14.43,14.43,14.38,14.41,1810800.0,9.9507,9.9507,9.9162,9.9369,1810800.0
2007-09-26 09:40:00,14.41,14.42,14.36,14.37,1231800.0,9.9369,9.9438,9.9025,9.9094,1231800.0
2007-09-26 09:50:00,14.37,14.38,14.32,14.33,1529400.0,9.9094,9.9162,9.8749,9.8818,1529400.0
2007-09-26 10:00:00,14.33,14.37,14.33,14.35,1835700.0,9.8818,9.9094,9.8818,9.8956,1835700.0
2007-09-26 10:10:00,14.35,14.35,14.32,14.34,1214700.0,9.8956,9.8956,9.8749,9.8887,1214700.0
2007-09-26 10:20:00,14.34,14.38,14.34,14.38,1188600.0,9.8887,9.9162,9.8887,9.9162,1188600.0
2007-09-26 10:30:00,14.38,14.39,14.37,14.37,1079400.0,9.9162,9.9231,9.9094,9.9094,1079400.0
2007-09-26 10:40:00,14.37,14.41,14.36,14.4,1283700.0,9.9094,9.9369,9.9025,9.93,1283700.0
2007-09-26 10:50:00,14.4,14.46,14.4,14.45,1192500.0,9.93,9.9714,9.93,9.9645,1192500.0
2007-09-26 11:00:00,14.46,14.5,14.45,14.49,1329000.0,9.9714,9.999,9.9645,9.9921,1329000.0
2007-09-26 11:10:00,14.49,14.53,14.48,14.51,1429200.0,9.9921,10.0197,9.9852,10.0059,1429200.0
2007-09-26 11:20:00,14.51,14.51,14.47,14.51,913200.0,10.0059,10.0059,9.9783,10.0059,913200.0
2007-09-26 11:30:00,14.51,14.53,14.49,14.49,976500.0,10.0059,10.0197,9.9921,9.9921,976500.0
2007-09-26 11:40:00,14.5,14.51,14.48,14.48,768600.0,9.999,10.0059,9.9852,9.9852,768600.0
2007-09-26 11:50:00,14.48,14.49,14.46,14.47,609000.0,9.9852,9.9921,9.9714,9.9783,609000.0
2007-09-26 12:00:00,14.47,14.48,14.46,14.46,927600.0,9.9783,9.9852,9.9714,9.9714,927600.0
2007-09-26 12:10:00,14.45,14.45,14.43,14.44,659400.0,9.9645,9.9645,9.9507,9.9576,659400.0
2007-09-26 12:20:00,14.45,14.45,14.42,14.43,966000.0,9.9645,9.9645,9.9438,9.9507,966000.0
2007-09-26 12:30:00,14.42,14.45,14.42,14.45,767400.0,9.9438,9.9645,9.9438,9.9645,767400.0
2007-09-26 12:40:00,14.45,14.46,14.45,14.45,691200.0,9.9645,9.9714,9.9645,9.9645,691200.0
2007-09-26 12:50:00,14.45,14.46,14.44,14.46,477600.0,9.9645,9.9714,9.9576,9.9714,477600.0
2007-09-26 13:00:00,14.46,14.49,14.46,14.49,1149000.0,9.9714,9.9921,9.9714,9.9921,1149000.0
2007-09-26 13:10:00,14.48,14.52,14.43,14.43,2422500.0,9.9852,10.0128,9.9507,9.9507,2422500.0
2007-09-26 13:20:00,14.43,14.46,14.4,14.44,2075100.0,9.9507,9.9714,9.93,9.9576,2075100.0
2007-09-26 13:30:00,14.45,14.45,14.4,14.43,1093800.0,9.9645,9.9645,9.93,9.9507,1093800.0
2007-09-26 13:40:00,14.43,14.43,14.39,14.4,677100.0,9.9507,9.9507,9.9231,9.93,677100.0
2007-09-26 13:50:00,14.41,14.41,14.37,14.38,841800.0,9.9369,9.9369,9.9094,9.9162,841800.0
2007-09-26 14:00:00,14.38,14.4,14.36,14.39,792900.0,9.9162,9.93,9.9025,9.9231,792900.0
2007-09-26 14:10:00,14.4,14.42,14.38,14.4,558300.0,9.93,9.9438,9.9162,9.93,558300.0
2007-09-26 14:20:00,14.4,14.41,14.38,14.39,468000.0,9.93,9.9369,9.9162,9.9231,468000.0
2007-09-26 14:30:00,14.39,14.42,14.39,14.39,859800.0,9.9231,9.9438,9.9231,9.9231,859800.0
2007-09-26 14:40:00,14.4,14.42,14.39,14.42,590100.0,9.93,9.9438,9.9231,9.9438,590100.0
2007-09-26 14:50:00,14.42,14.44,14.42,14.42,703200.0,9.9438,9.9576,9.9438,9.9438,703200.0
2007-09-26 15:00:00,14.42,14.45,14.41,14.45,964800.0,9.9438,9.9645,9.9369,9.9645,964800.0
2007-09-26 15:10:00,14.44,14.47,14.43,14.45,1389300.0,9.9576,9.9783,9.9507,9.9645,1389300.0
2007-09-26 15:20:00,14.45,14.48,14.44,14.48,1418700.0,9.9645,9.9852,9.9576,9.9852,1418700.0
2007-09-26 15:30:00,14.48,14.49,14.45,14.46,1643400.0,9.9852,9.9921,9.9645,9.9714,1643400.0
2007-09-26 15:40:00,14.46,14.46,14.42,14.44,1562100.0,9.9714,9.9714,9.9438,9.9576,1562100.0
2007-09-26 15:50:00,14.45,14.45,14.41,14.43,1948200.0,9.9645,9.9645,9.9369,9.9507,1948200.0
2007-09-27 09:30:00,14.52,14.55,14.49,14.54,2065200.0,10.0128,10.0335,9.9921,10.0266,2065200.0
2007-09-27 09:40:00,14.54,14.61,14.53,14.59,1519500.0,10.0266,10.0749,10.0197,10.0611,1519500.0
2007-09-27 09:50:00,14.59,14.65,14.58,14.6,1764900.0,10.0611,10.1024,10.0542,10.068,1764900.0
2007-09-27 10:00:00,14.6,14.62,14.57,14.58,1633500.0,10.068,10.0817,10.0473,10.0542,1633500.0
2007-09-27 10:10:00,14.58,14.59,14.53,14.55,1248600.0,10.0542,10.0611,10.0197,10.0335,1248600.0
2007-09-27 10:20:00,14.56,14.61,14.55,14.59,920100.0,10.0404,10.0749,10.0335,10.0611,920100.0
2007-09-27 10:30:00,14.59,14.62,14.52,14.62,1262700.0,10.0611,10.0817,10.0128,10.0817,1262700.0
2007-09-27 10:40:00,14.62,14.63,14.6,14.62,966600.0,10.0817,10.0886,10.068,10.0817,966600.0
2007-09-27 10:50:00,14.62,14.65,14.59,14.65,1020900.0,10.0817,10.1024,10.0611,10.1024,1020900.0
2007-09-27 11:00:00,14.64,14.65,14.62,14.65,631800.0,10.0955,10.1024,10.0817,10.1024,631800.0
2007-09-27 11:10:00,14.65,14.66,14.61,14.64,1295100.0,10.1024,10.1093,10.0749,10.0955,1295100.0
2007-09-27 11:20:00,14.63,14.64,14.58,14.62,852600.0,10.0886,10.0955,10.0542,10.0817,852600.0
2007-09-27 11:30:00,14.62,14.63,14.6,14.62,529800.0,10.0817,10.0886,10.068,10.0817,529800.0
2007-09-27 11:40:00,14.63,14.64,14.62,14.63,561900.0,10.0886,10.0955,10.0817,10.0886,561900.0
2007-09-27 11:50:00,14.63,14.65,14.63,14.65,479700.0,10.0886,10.1024,10.0886,10.1024,479700.0
2007-09-27 12:00:00,14.65,14.66,14.61,14.65,662400.0,10.1024,10.1093,10.0749,10.1024,662400.0
2007-09-27 12:10:00,14.65,14.67,14.64,14.67,926100.0,10.1024,10.1162,10.0955,10.1162,926100.0
2007-09-27 12:20:00,14.67,14.67,14.63,14.64,701400.0,10.1162,10.1162,10.0886,10.0955,701400.0
2007-09-27 12:30:00,14.63,14.64,14.62,14.62,594600.0,10.0886,10.0955,10.0817,10.0817,594600.0
2007-09-27 12:40:00,14.62,14.63,14.6,14.62,556500.0,10.0817,10.0886,10.068,10.0817,556500.0
2007-09-27 12:50:00,14.62,14.62,14.6,14.62,516000.0,10.0817,10.0817,10.068,10.0817,516000.0
2007-09-27 13:00:00,14.62,14.63,14.58,14.58,676500.0,10.0817,10.0886,10.0542,10.0542,676500.0
2007-09-27 13:10:00,14.58,14.6,14.58,14.6,410400.0,10.0542,10.068,10.0542,10.068,410400.0
2007-09-27 13:20:00,14.6,14.6,14.57,14.58,440700.0,10.068,10.068,10.0473,10.0542,440700.0
2007-09-27 13:30:00,14.58,14.58,14.52,14.52,1039500.0,10.0542,10.0542,10.0128,10.0128,1039500.0
2007-09-27 13:40:00,14.52,14.54,14.5,14.53,1368600.0,10.0128,10.0266,9.999,10.0197,1368600.0
2007-09-27 13:50:00,14.53,14.55,14.52,14.53,878400.0,10.0197,10.0335,10.0128,10.0197,878400.0
2007-09-27 14:00:00,14.53,14.56,14.53,14.55,556200.0,10.0197,10.0404,10.0197,10.0335,556200.0
2007-09-27 14:10:00,14.55,14.57,14.53,14.54,651000.0,10.0335,10.0473,10.0197,10.0266,651000.0
2007-09-27 14:20:00,14.54,14.57,14.54,14.54,972600.0,10.0266,10.0473,10.0266,10.0266,972600.0
2007-09-27 14:30:00,14.54,14.56,14.54,14.55,474300.0,10.0266,10.0404,10.0266,10.0335,474300.0
2007-09-27 14:40:00,14.54,14.55,14.51,14.52,663300.0,10.0266,10.0335,10.0059,10.0128,663300.0
2007-09-27 14:50:00,14.52,14.57,14.52,14.56,1051800.0,10.0128,10.0473,10.0128,10.0404,1051800.0
2007-09-27 15:00:00,14.56,14.59,14.56,14.58,885300.0,10.0404,10.0611,10.0404,10.0542,885300.0
2007-09-27 15:10:00,14.59,14.59,14.57,14.59,2482800.0,10.0611,10.0611,10.0473,10.0611,2482800.0
2007-09-27 15:20:00,14.59,14.6,14.59,14.59,1020900.0,10.0611,10.068,10.0611,10.0611,1020900.0
2007-09-27 15:30:00,14.59,14.6,14.56,14.56,1084500.0,10.0611,10.068,10.0404,10.0404,1084500.0
2007-09-27 15:40:00,14.56,14.57,14.54,14.55,1632600.0,10.0404,10.0473,10.0266,10.0335,1632600.0
2007-09-27 15:50:00,14.55,14.56,14.52,14.55,2808000.0,10.0335,10.0404,10.0128,10.0335,2808000.0
2007-09-28 09:30:00,14.54,14.66,14.5,14.65,1935300.0,10.0266,10.1093,9.999,10.1024,1935300.0
2007-09-28 09:40:00,14.65,14.67,14.59,14.62,2367000.0,10.1024,10.1162,10.0611,10.0817,2367000.0
2007-09-28 09:50:00,14.62,14.63,14.57,14.61,1497900.0,10.0817,10.0886,10.0473,10.0749,1497900.0
2007-09-28 10:00:00,14.61,14.62,14.59,14.6,1115100.0,10.0749,10.0817,10.0611,10.068,1115100.0
2007-09-28 10:10:00,14.6,14.61,14.58,14.6,937800.0,10.068,10.0749,10.0542,10.068,937800.0
2007-09-28 10:20:00,14.6,14.6,14.58,14.6,960000.0,10.068,10.068,10.0542,10.068,960000.0
2007-09-28 10:30:00,14.6,14.6,14.56,14.58,1028400.0,10.068,10.068,10.0404,10.0542,1028400.0
2007-09-28 10:40:00,14.58,14.58,14.57,14.57,846000.0,10.0542,10.0542,10.0473,10.0473,846000.0
2007-09-28 10:50:00,14.57,14.63,14.57,14.62,956400.0,10.0473,10.0886,10.0473,10.0817,956400.0
2007-09-28 11:00:00,14.63,14.64,14.61,14.61,990900.0,10.0886,10.0955,10.0749,10.0749,990900.0
2007-09-28 11:10:00,14.61,14.63,14.61,14.62,569700.0,10.0749,10.0886,10.0749,10.0817,569700.0
2007-09-28 11:20:00,14.62,14.65,14.62,14.64,730500.0,10.0817,10.1024,10.0817,10.0955,730500.0
2007-09-28 11:30:00,14.63,14.64,14.62,14.63,671700.0,10.0886,10.0955,10.0817,10.0886,671700.0
2007-09-28 11:40:00,14.63,14.66,14.63,14.65,605100.0,10.0886,10.1093,10.0886,10.1024,605100.0
2007-09-28 11:50:00,14.65,14.65,14.64,14.64,411900.0,10.1024,10.1024,10.0955,10.0955,411900.0
2007-09-28 12:00:00,14.64,14.65,14.63,14.63,465000.0,10.0955,10.1024,10.0886,10.0886,465000.0
2007-09-28 12:10:00,14.63,14.64,14.61,14.61,610500.0,10.0886,10.0955,10.0749,10.0749,610500.0
2007-09-28 12:20:00,14.61,14.61,14.6,14.6,555000.0,10.0749,10.0749,10.068,10.068,555000.0
2007-09-28 12:30:00,14.6,14.62,14.6,14.62,351000.0,10.068,10.0817,10.068,10.0817,351000.0
2007-09-28 12:40:00,14.62,14.62,14.58,14.58,597900.0,10.0817,10.0817,10.0542,10.0542,597900.0
2007-09-28 12:50:00,14.58,14.61,14.58,14.6,545700.0,10.0542,10.0749,10.0542,10.068,545700.0
2007-09-28 13:00:00,14.6,14.61,14.6,14.6,267000.0,10.068,10.0749,10.068,10.068,267000.0
2007-09-28 13:10:00,14.6,14.62,14.59,14.62,412800.0,10.068,10.0817,10.0611,10.0817,412800.0
2007-09-28 13:20:00,14.62,14.62,14.6,14.61,445800.0,10.0817,10.0817,10.068,10.0749,445800.0
2007-09-28 13:30:00,14.61,14.61,14.59,14.59,482100.0,10.0749,10.0749,10.0611,10.0611,482100.0
2007-09-28 13:40:00,14.59,14.59,14.57,14.58,384900.0,10.0611,10.0611,10.0473,10.0542,384900.0
2007-09-28 13:50:00,14.58,14.6,14.58,14.6,354300.0,10.0542,10.068,10.0542,10.068,354300.0
2007-09-28 14:00:00,14.6,14.61,14.6,14.61,408000.0,10.068,10.0749,10.068,10.0749,408000.0
2007-09-28 14:10:00,14.61,14.62,14.59,14.62,703200.0,10.0749,10.0817,10.0611,10.0817,703200.0
2007-09-28 14:20:00,14.62,14.64,14.61,14.61,739800.0,10.0817,10.0955,10.0749,10.0749,739800.0
2007-09-28 14:30:00,14.61,14.62,14.61,14.62,330300.0,10.0749,10.0817,10.0749,10.0817,330300.0
2007-09-28 14:40:00,14.62,14.63,14.62,14.62,479100.0,10.0817,10.0886,10.0817,10.0817,479100.0
2007-09-28 14:50:00,14.62,14.62,14.6,14.61,635100.0,10.0817,10.0817,10.068,10.0749,635100.0
2007-09-28 15:00:00,14.6,14.61,14.58,14.58,1071900.0,10.068,10.0749,10.0542,10.0542,1071900.0
2007-09-28 15:10:00,14.58,14.59,14.57,14.57,1337700.0,10.0542,10.0611,10.0473,10.0473,1337700.0
2007-09-28 15:20:00,14.57,14.59,14.57,14.58,1237500.0,10.0473,10.0611,10.0473,10.0542,1237500.0
2007-09-28 15:30:00,14.57,14.59,14.57,14.59,1035300.0,10.0473,10.0611,10.0473,10.0611,1035300.0
2007-09-28 15:40:00,14.59,14.59,14.56,14.57,1705800.0,10.0611,10.0611,10.0404,10.0473,1705800.0
2007-09-28 15:50:00,14.57,14.58,14.54,14.54,3012900.0,10.0473,10.0542,10.0266,10.0266,3012900.0
2007-10-01 09:30:00,14.61,14.71,14.55,14.71,1862100.0,10.0749,10.1438,10.0335,10.1438,1862100.0
2007-10-01 09:40:00,14.71,14.73,14.59,14.62,1706100.0,10.1438,10.1576,10.0611,10.0817,1706100.0
2007-10-01 09:50:00,14.61,14.66,14.61,14.62,1070700.0,10.0749,10.1093,10.0749,10.0817,1070700.0
2007-10-01 10:00:00,14.63,14.68,14.62,14.67,1035900.0,10.0886,10.1231,10.0817,10.1162,1035900.0
2007-10-01 10:10:00,14.67,14.71,14.67,14.67,1584900.0,10.1162,10.1438,10.1162,10.1162,1584900.0
2007-10-01 10:20:00,14.67,14.68,14.64,14.64,765000.0,10.1162,10.1231,10.0955,10.0955,765000.0
2007-10-01 10:30:00,14.64,14.66,14.62,14.65,887400.0,10.0955,10.1093,10.0817,10.1024,887400.0
2007-10-01 10:40:00,14.65,14.67,14.64,14.67,829200.0,10.1024,10.1162,10.0955,10.1162,829200.0
2007-10-01 10:50:00,14.66,14.68,14.65,14.66,907800.0,10.1093,10.1231,10.1024,10.1093,907800.0
2007-10-01 11:00:00,14.65,14.66,14.65,14.66,546900.0,10.1024,10.1093,10.1024,10.1093,546900.0
2007-10-01 11:10:00,14.66,14.7,14.65,14.69,1058700.0,10.1093,10.1369,10.1024,10.13,1058700.0
2007-10-01 11:20:00,14.69,14.7,14.68,14.69,727200.0,10.13,10.1369,10.1231,10.13,727200.0
2007-10-01 11:30:00,14.69,14.72,14.69,14.7,836700.0,10.13,10.1507,10.13,10.1369,836700.0
2007-10-01 11:40:00,14.7,14.73,14.7,14.72,644700.0,10.1369,10.1576,10.1369,10.1507,644700.0
2007-10-01 11:50:00,14.72,14.76,14.72,14.76,1643100.0,10.1507,10.1783,10.1507,10.1783,1643100.0
2007-10-01 12:00:00,14.76,14.78,14.75,14.75,1271400.0,10.1783,10.1921,10.1714,10.1714,1271400.0
2007-10-01 12:10:00,14.75,14.79,14.74,14.78,780600.0,10.1714,10.199,10.1645,10.1921,780600.0
2007-10-01 12:20:00,14.78,14.79,14.76,14.76,917400.0,10.1921,10.199,10.1783,10.1783,917400.0
2007-10-01 12:30:00,14.76,14.79,14.74,14.77,634200.0,10.1783,10.199,10.1645,10.1852,634200.0
2007-10-01 12:40:00,14.78,14.79,14.78,14.78,418200.0,10.1921,10.199,10.1921,10.1921,418200.0
2007-10-01 12:50:00,14.78,14.79,14.76,14.77,1213800.0,10.1921,10.199,10.1783,10.1852,1213800.0
2007-10-01 13:00:00,14.77,14.78,14.77,14.77,229800.0,10.1852,10.1921,10.1852,10.1852,229800.0
2007-10-01 13:10:00,14.78,14.8,14.77,14.8,466800.0,10.1921,10.2059,10.1852,10.2059,466800.0
2007-10-01 13:20:00,14.79,14.83,14.77,14.82,1192500.0,10.199,10.2266,10.1852,10.2197,1192500.0
2007-10-01 13:30:00,14.82,14.82,14.78,14.81,1401900.0,10.2197,10.2197,10.1921,10.2128,1401900.0
2007-10-01 13:40:00,14.81,14.83,14.81,14.82,1186500.0,10.2128,10.2266,10.2128,10.2197,1186500.0
2007-10-01 13:50:00,14.82,14.83,14.82,14.82,520200.0,10.2197,10.2266,10.2197,10.2197,520200.0
2007-10-01 14:00:00,14.82,14.87,14.82,14.87,1105200.0,10.2197,10.2541,10.2197,10.2541,1105200.0
2007-10-01 14:10:00,14.87,14.89,14.85,14.87,1400100.0,10.2541,10.2679,10.2404,10.2541,1400100.0
2007-10-01 14:20:00,14.87,14.87,14.85,14.85,619500.0,10.2541,10.2541,10.2404,10.2404,619500.0
2007-10-01 14:30:00,14.85,14.85,14.82,14.82,955500.0,10.2404,10.2404,10.2197,10.2197,955500.0
2007-10-01 14:40:00,14.82,14.86,14.82,14.86,1060200.0,10.2197,10.2472,10.2197,10.2472,1060200.0
2007-10-01 14:50:00,14.86,14.87,14.83,14.85,941700.0,10.2472,10.2541,10.2266,10.2404,941700.0
2007-10-01 15:00:00,14.85,14.88,14.84,14.87,782400.0,10.2404,10.261,10.2335,10.2541,782400.0
2007-10-01 15:10:00,14.87,14.87,14.85,14.85,960600.0,10.2541,10.2541,10.2404,10.2404,960600.0
2007-10-01 15:20:00,14.85,14.88,14.85,14.88,1135500.0,10.2404,10.261,10.2404,10.261,1135500.0
2007-10-01 15:30:00,14.88,14.89,14.85,14.85,1556100.0,10.261,10.2679,10.2404,10.2404,1556100.0
2007-10-01 15:40:00,14.85,14.85,14.81,14.81,1969800.0,10.2404,10.2404,10.2128,10.2128,1969800.0
2007-10-01 15:50:00,14.81,14.82,14.78,14.82,3450000.0,10.2128,10.2197,10.1921,10.2197,3450000.0
2007-10-02 09:30:00,14.82,14.9,14.79,14.89,1658400.0,10.2197,10.2748,10.199,10.2679,1658400.0
2007-10-02 09:40:00,14.88,14.91,14.84,14.86,1519200.0,10.261,10.2817,10.2335,10.2472,1519200.0
2007-10-02 09:50:00,14.86,14.89,14.84,14.85,1538400.0,10.2472,10.2679,10.2335,10.2404,1538400.0
2007-10-02 10:00:00,14.85,14.86,14.82,14.84,1053000.0,10.2404,10.2472,10.2197,10.2335,1053000.0
2007-10-02 10:10:00,14.84,14.87,14.82,14.85,790500.0,10.2335,10.2541,10.2197,10.2404,790500.0
2007-10-02 10:20:00,14.85,14.86,14.83,14.86,716100.0,10.2404,10.2472,10.2266,10.2472,716100.0
2007-10-02 10:30:00,14.85,14.87,14.85,14.86,734400.0,10.2404,10.2541,10.2404,10.2472,734400.0
2007-10-02 10:40:00,14.87,14.87,14.83,14.84,923700.0,10.2541,10.2541,10.2266,10.2335,923700.0
2007-10-02 10:50:00,14.84,14.86,14.83,14.85,663300.0,10.2335,10.2472,10.2266,10.2404,663300.0
2007-10-02 11:00:00,14.85,14.86,14.83,14.85,815100.0,10.2404,10.2472,10.2266,10.2404,815100.0
2007-10-02 11:10:00,14.85,14.85,14.82,14.83,893100.0,10.2404,10.2404,10.2197,10.2266,893100.0
2007-10-02 11:20:00,14.83,14.86,14.83,14.86,585300.0,10.2266,10.2472,10.2266,10.2472,585300.0
2007-10-02 11:30:00,14.86,14.88,14.86,14.87,764700.0,10.2472,10.261,10.2472,10.2541,764700.0
2007-10-02 11:40:00,14.88,14.9,14.88,14.9,877500.0,10.261,10.2748,10.261,10.2748,877500.0
2007-10-02 11:50:00,14.89,14.93,14.84,14.9,2151000.0,10.2679,10.2955,10.2335,10.2748,2151000.0
2007-10-02 12:00:00,14.9,14.92,14.89,14.91,815400.0,10.2748,10.2886,10.2679,10.2817,815400.0
2007-10-02 12:10:00,14.91,14.91,14.89,14.9,659700.0,10.2817,10.2817,10.2679,10.2748,659700.0
2007-10-02 12:20:00,14.9,14.93,14.88,14.92,1010100.0,10.2748,10.2955,10.261,10.2886,1010100.0
2007-10-02 12:30:00,14.93,14.93,14.89,14.91,933900.0,10.2955,10.2955,10.2679,10.2817,933900.0
2007-10-02 12:40:00,14.91,14.92,14.89,14.92,655200.0,10.2817,10.2886,10.2679,10.2886,655200.0
2007-10-02 12:50:00,14.92,14.92,14.91,14.92,644100.0,10.2886,10.2886,10.2817,10.2886,644100.0
2007-10-02 13:00:00,14.92,14.94,14.92,14.93,541200.0,10.2886,10.3024,10.2886,10.2955,541200.0
2007-10-02 13:10:00,14.93,14.94,14.9,14.91,903600.0,10.2955,10.3024,10.2748,10.2817,903600.0
2007-10-02 13:20:00,14.91,14.92,14.91,14.91,479400.0,10.2817,10.2886,10.2817,10.2817,479400.0
2007-10-02 13:30:00,14.91,15.01,14.85,14.91,6015000.0,10.2817,10.3507,10.2404,10.2817,6015000.0
2007-10-02 13:40:00,14.9,14.95,14.86,14.88,2899500.0,10.2748,10.3093,10.2472,10.261,2899500.0
2007-10-02 13:50:00,14.87,14.92,14.87,14.92,843300.0,10.2541,10.2886,10.2541,10.2886,843300.0
2007-10-02 14:00:00,14.91,14.92,14.88,14.92,1131600.0,10.2817,10.2886,10.261,10.2886,1131600.0
2007-10-02 14:10:00,14.92,14.99,14.92,14.98,1756200.0,10.2886,10.3369,10.2886,10.33,1756200.0
2007-10-02 14:20:00,14.98,14.99,14.95,14.99,1820100.0,10.33,10.3369,10.3093,10.3369,1820100.0
2007-10-02 14:30:00,14.99,15.0,14.97,14.98,1050600.0,10.3369,10.3438,10.3231,10.33,1050600.0
2007-10-02 14:40:00,14.99,15.02,14.99,15.02,1867500.0,10.3369,10.3576,10.3369,10.3576,1867500.0
2007-10-02 14:50:00,15.02,15.04,14.98,15.0,1758000.0,10.3576,10.3714,10.33,10.3438,1758000.0
2007-10-02 15:00:00,15.0,15.01,14.97,14.98,1195800.0,10.3438,10.3507,10.3231,10.33,1195800.0
2007-10-02 15:10:00,14.98,14.98,14.94,14.94,1231200.0,10.33,10.33,10.3024,10.3024,1231200.0
2007-10-02 15:20:00,14.95,14.98,14.94,14.97,1333800.0,10.3093,10.33,10.3024,10.3231,1333800.0
2007-10-02 15:30:00,14.97,14.97,14.94,14.95,1279500.0,10.3231,10.3231,10.3024,10.3093,1279500.0
2007-10-02 15:40:00,14.95,14.96,14.94,14.96,2151600.0,10.3093,10.3162,10.3024,10.3162,2151600.0
2007-10-02 15:50:00,14.96,14.97,14.92,14.96,3044400.0,10.3162,10.3231,10.2886,10.3162,3044400.0
2007-10-03 09:30:00,14.9,15.0,14.83,14.96,1232100.0,10.2748,10.3438,10.2266,10.3162,1232100.0
2007-10-03 09:40:00,14.96,14.99,14.95,14.96,955200.0,10.3162,10.3369,10.3093,10.3162,955200.0
2007-10-03 09:50:00,14.96,15.05,14.96,15.01,1208700.0,10.3162,10.3783,10.3162,10.3507,1208700.0
2007-10-03 10:00:00,15.01,15.08,14.99,14.99,1730400.0,10.3507,10.399,10.3369,10.3369,1730400.0
2007-10-03 10:10:00,15.0,15.04,14.98,15.01,1159500.0,10.3438,10.3714,10.33,10.3507,1159500.0
2007-10-03 10:20:00,15.01,15.06,14.96,15.01,1702800.0,10.3507,10.3852,10.3162,10.3507,1702800.0
2007-10-03 10:30:00,15.01,15.03,15.0,15.0,1014900.0,10.3507,10.3645,10.3438,10.3438,1014900.0
2007-10-03 10:40:00,15.0,15.03,14.96,14.97,1315500.0,10.3438,10.3645,10.3162,10.3231,1315500.0
2007-10-03 10:50:00,14.97,15.03,14.97,15.03,1190700.0,10.3231,10.3645,10.3231,10.3645,1190700.0
2007-10-03 11:00:00,15.03,15.06,15.01,15.06,1183200.0,10.3645,10.3852,10.3507,10.3852,1183200.0
2007-10-03 11:10:00,15.06,15.1,15.05,15.08,1297500.0,10.3852,10.4127,10.3783,10.399,1297500.0
2007-10-03 11:20:00,15.08,15.1,15.07,15.09,914700.0,10.399,10.4127,10.3921,10.4059,914700.0
2007-10-03 11:30:00,15.1,15.13,15.08,15.12,1270800.0,10.4127,10.4334,10.399,10.4265,1270800.0
2007-10-03 11:40:00,15.12,15.15,15.12,15.12,1305000.0,10.4265,10.4472,10.4265,10.4265,1305000.0
2007-10-03 11:50:00,15.13,15.2,15.12,15.19,2231100.0,10.4334,10.4817,10.4265,10.4748,2231100.0
2007-10-03 12:00:00,15.19,15.19,15.08,15.09,4884300.0,10.4748,10.4748,10.399,10.4059,4884300.0
2007-10-03 12:10:00,15.08,15.1,15.01,15.06,1893300.0,10.399,10.4127,10.3507,10.3852,1893300.0
2007-10-03 12:20:00,15.06,15.1,15.06,15.09,668700.0,10.3852,10.4127,10.3852,10.4059,668700.0
2007-10-03 12:30:00,15.09,15.11,15.09,15.09,593100.0,10.4059,10.4196,10.4059,10.4059,593100.0
2007-10-03 12:40:00,15.09,15.11,15.09,15.11,426600.0,10.4059,10.4196,10.4059,10.4196,426600.0
2007-10-03 12:50:00,15.11,15.13,15.0,15.1,582600.0,10.4196,10.4334,10.3438,10.4127,582600.0
2007-10-03 13:00:00,15.1,15.13,15.0,15.11,829800.0,10.4127,10.4334,10.3438,10.4196,829800.0
2007-10-03 13:10:00,15.11,15.13,15.08,15.11,683700.0,10.4196,10.4334,10.399,10.4196,683700.0
2007-10-03 13:20:00,15.11,15.12,15.07,15.07,788400.0,10.4196,10.4265,10.3921,10.3921,788400.0
2007-10-03 13:30:00,15.08,15.09,15.07,15.09,768600.0,10.399,10.4059,10.3921,10.4059,768600.0
2007-10-03 13:40:00,15.09,15.1,15.06,15.1,1144800.0,10.4059,10.4127,10.3852,10.4127,1144800.0
2007-10-03 13:50:00,15.09,15.12,15.08,15.11,930300.0,10.4059,10.4265,10.399,10.4196,930300.0
2007-10-03 14:00:00,15.11,15.12,15.07,15.07,861000.0,10.4196,10.4265,10.3921,10.3921,861000.0
2007-10-03 14:10:00,15.07,15.11,15.07,15.08,672300.0,10.3921,10.4196,10.3921,10.399,672300.0
2007-10-03 14:20:00,15.08,15.11,15.07,15.11,537900.0,10.399,10.4196,10.3921,10.4196,537900.0
2007-10-03 14:30:00,15.11,15.14,15.1,15.11,1173300.0,10.4196,10.4403,10.4127,10.4196,1173300.0
2007-10-03 14:40:00,15.11,15.12,15.08,15.1,652500.0,10.4196,10.4265,10.399,10.4127,652500.0
2007-10-03 14:50:00,15.1,15.13,15.1,15.13,463500.0,10.4127,10.4334,10.4127,10.4334,463500.0
2007-10-03 15:00:00,15.12,15.12,15.11,15.12,939300.0,10.4265,10.4265,10.4196,10.4265,939300.0
2007-10-03 15:10:00,15.12,15.12,15.09,15.1,926100.0,10.4265,10.4265,10.4059,10.4127,926100.0
2007-10-03 15:20:00,15.1,15.1,15.07,15.08,1090200.0,10.4127,10.4127,10.3921,10.399,1090200.0
2007-10-03 15:30:00,15.08,15.1,15.05,15.08,1852500.0,10.399,10.4127,10.3783,10.399,1852500.0
2007-10-03 15:40:00,15.08,15.08,15.05,15.05,1704900.0,10.399,10.399,10.3783,10.3783,1704900.0
2007-10-03 15:50:00,15.05,15.07,15.03,15.05,3134100.0,10.3783,10.3921,10.3645,10.3783,3134100.0
2007-10-04 09:30:00,15.02,15.11,15.01,15.09,1461900.0,10.3576,10.4196,10.3507,10.4059,1461900.0
2007-10-04 09:40:00,15.08,15.1,15.06,15.07,1032000.0,10.399,10.4127,10.3852,10.3921,1032000.0
2007-10-04 09:50:00,15.07,15.07,15.02,15.04,923700.0,10.3921,10.3921,10.3576,10.3714,923700.0
2007-10-04 10:00:00,15.04,15.07,15.02,15.05,825900.0,10.3714,10.3921,10.3576,10.3783,825900.0
2007-10-04 10:10:00,15.05,15.06,14.99,15.0,1609800.0,10.3783,10.3852,10.3369,10.3438,1609800.0
2007-10-04 10:20:00,15.0,15.01,14.97,14.98,697500.0,10.3438,10.3507,10.3231,10.33,697500.0
2007-10-04 10:30:00,14.98,15.01,14.97,14.97,754800.0,10.33,10.3507,10.3231,10.3231,754800.0
2007-10-04 10:40:00,14.97,14.98,14.94,14.95,1297800.0,10.3231,10.33,10.3024,10.3093,1297800.0
2007-10-04 10:50:00,14.95,14.99,14.95,14.98,797100.0,10.3093,10.3369,10.3093,10.33,797100.0
2007-10-04 11:00:00,14.98,15.0,14.96,15.0,525000.0,10.33,10.3438,10.3162,10.3438,525000.0
2007-10-04 11:10:00,14.99,15.0,14.98,14.98,364500.0,10.3369,10.3438,10.33,10.33,364500.0
2007-10-04 11:20:00,14.98,15.01,14.95,14.96,873900.0,10.33,10.3507,10.3093,10.3162,873900.0
2007-10-04 11:30:00,14.97,14.97,14.95,14.95,395700.0,10.3231,10.3231,10.3093,10.3093,395700.0
2007-10-04 11:40:00,14.95,14.97,14.95,14.97,577800.0,10.3093,10.3231,10.3093,10.3231,577800.0
2007-10-04 11:50:00,14.96,14.97,14.94,14.94,466200.0,10.3162,10.3231,10.3024,10.3024,466200.0
2007-10-04 12:00:00,14.94,14.95,14.92,14.92,581400.0,10.3024,10.3093,10.2886,10.2886,581400.0
2007-10-04 12:10:00,14.93,14.95,14.92,14.94,367200.0,10.2955,10.3093,10.2886,10.3024,367200.0
2007-10-04 12:20:00,14.95,14.97,14.94,14.96,264600.0,10.3093,10.3231,10.3024,10.3162,264600.0
2007-10-04 12:30:00,14.96,14.98,14.96,14.97,364200.0,10.3162,10.33,10.3162,10.3231,364200.0
2007-10-04 12:40:00,14.97,14.99,14.97,14.98,221100.0,10.3231,10.3369,10.3231,10.33,221100.0
2007-10-04 12:50:00,14.98,15.0,14.98,14.99,270000.0,10.33,10.3438,10.33,10.3369,270000.0
2007-10-04 13:00:00,14.99,14.99,14.96,14.99,535200.0,10.3369,10.3369,10.3162,10.3369,535200.0
2007-10-04 13:10:00,14.99,14.99,14.97,14.98,364800.0,10.3369,10.3369,10.3231,10.33,364800.0
2007-10-04 13:20:00,14.97,14.99,14.97,14.99,573600.0,10.3231,10.3369,10.3231,10.3369,573600.0
2007-10-04 13:30:00,14.99,15.0,14.98,14.99,268500.0,10.3369,10.3438,10.33,10.3369,268500.0
2007-10-04 13:40:00,14.99,15.0,14.97,14.97,510300.0,10.3369,10.3438,10.3231,10.3231,510300.0
2007-10-04 13:50:00,14.97,15.03,14.97,14.99,613200.0,10.3231,10.3645,10.3231,10.3369,613200.0
2007-10-04 14:00:00,14.99,15.0,14.98,14.99,375300.0,10.3369,10.3438,10.33,10.3369,375300.0
2007-10-04 14:10:00,14.99,14.99,14.99,14.99,182100.0,10.3369,10.3369,10.3369,10.3369,182100.0
2007-10-04 14:20:00,14.99,15.0,14.99,14.99,308100.0,10.3369,10.3438,10.3369,10.3369,308100.0
2007-10-04 14:30:00,14.99,14.99,14.98,14.98,727200.0,10.3369,10.3369,10.33,10.33,727200.0
2007-10-04 14:40:00,14.98,14.98,14.95,14.96,954000.0,10.33,10.33,10.3093,10.3162,954000.0
2007-10-04 14:50:00,14.96,14.97,14.96,14.96,415200.0,10.3162,10.3231,10.3162,10.3162,415200.0
2007-10-04 15:00:00,14.96,14.97,14.95,14.96,507000.0,10.3162,10.3231,10.3093,10.3162,507000.0
2007-10-04 15:10:00,14.96,14.97,14.94,14.97,1121400.0,10.3162,10.3231,10.3024,10.3231,1121400.0
2007-10-04 15:20:00,14.96,14.97,14.95,14.95,756300.0,10.3162,10.3231,10.3093,10.3093,756300.0
2007-10-04 15:30:00,14.95,14.99,14.95,14.99,935400.0,10.3093,10.3369,10.3093,10.3369,935400.0
2007-10-04 15:40:00,14.99,15.0,14.99,14.99,1417500.0,10.3369,10.3438,10.3369,10.3369,1417500.0
2007-10-04 15:50:00,14.99,15.0,14.97,14.99,1836300.0,10.3369,10.3438,10.3231,10.3369,1836300.0
2007-10-05 09:30:00,15.15,15.15,15.07,15.1,1643100.0,10.4472,10.4472,10.3921,10.4127,1643100.0
2007-10-05 09:40:00,15.1,15.13,15.04,15.05,1855200.0,10.4127,10.4334,10.3714,10.3783,1855200.0
2007-10-05 09:50:00,15.05,15.09,15.03,15.07,1195200.0,10.3783,10.4059,10.3645,10.3921,1195200.0
2007-10-05 10:00:00,15.07,15.07,15.05,15.05,912900.0,10.3921,10.3921,10.3783,10.3783,912900.0
2007-10-05 10:10:00,15.05,15.09,15.03,15.03,767100.0,10.3783,10.4059,10.3645,10.3645,767100.0
2007-10-05 10:20:00,15.04,15.05,15.02,15.02,950400.0,10.3714,10.3783,10.3576,10.3576,950400.0
2007-10-05 10:30:00,15.02,15.03,15.0,15.02,786300.0,10.3576,10.3645,10.3438,10.3576,786300.0
2007-10-05 10:40:00,15.02,15.04,14.99,15.03,1002600.0,10.3576,10.3714,10.3369,10.3645,1002600.0
2007-10-05 10:50:00,15.03,15.07,15.03,15.06,772800.0,10.3645,10.3921,10.3645,10.3852,772800.0
2007-10-05 11:00:00,15.06,15.1,15.06,15.07,815400.0,10.3852,10.4127,10.3852,10.3921,815400.0
2007-10-05 11:10:00,15.07,15.13,15.07,15.11,637800.0,10.3921,10.4334,10.3921,10.4196,637800.0
2007-10-05 11:20:00,15.11,15.15,15.11,15.12,839700.0,10.4196,10.4472,10.4196,10.4265,839700.0
2007-10-05 11:30:00,15.12,15.16,15.12,15.15,1212300.0,10.4265,10.4541,10.4265,10.4472,1212300.0
2007-10-05 11:40:00,15.15,15.17,15.15,15.16,1325100.0,10.4472,10.461,10.4472,10.4541,1325100.0
2007-10-05 11:50:00,15.16,15.18,15.15,15.18,1275600.0,10.4541,10.4679,10.4472,10.4679,1275600.0
2007-10-05 12:00:00,15.18,15.2,15.05,15.18,1456800.0,10.4679,10.4817,10.3783,10.4679,1456800.0
2007-10-05 12:10:00,15.18,15.22,15.16,15.21,641700.0,10.4679,10.4955,10.4541,10.4886,641700.0
2007-10-05 12:20:00,15.22,15.22,15.18,15.18,864900.0,10.4955,10.4955,10.4679,10.4679,864900.0
2007-10-05 12:30:00,15.18,15.19,15.17,15.18,494100.0,10.4679,10.4748,10.461,10.4679,494100.0
2007-10-05 12:40:00,15.18,15.19,15.15,15.15,497100.0,10.4679,10.4748,10.4472,10.4472,497100.0
2007-10-05 12:50:00,15.15,15.2,15.15,15.2,497400.0,10.4472,10.4817,10.4472,10.4817,497400.0
2007-10-05 13:00:00,15.2,15.22,15.2,15.2,544200.0,10.4817,10.4955,10.4817,10.4817,544200.0
2007-10-05 13:10:00,15.2,15.2,15.18,15.19,291000.0,10.4817,10.4817,10.4679,10.4748,291000.0
2007-10-05 13:20:00,15.19,15.21,15.18,15.21,705600.0,10.4748,10.4886,10.4679,10.4886,705600.0
2007-10-05 13:30:00,15.21,15.22,15.2,15.21,712500.0,10.4886,10.4955,10.4817,10.4886,712500.0
2007-10-05 13:40:00,15.21,15.23,15.18,15.19,1053000.0,10.4886,10.5024,10.4679,10.4748,1053000.0
2007-10-05 13:50:00,15.19,15.23,15.18,15.22,758400.0,10.4748,10.5024,10.4679,10.4955,758400.0
2007-10-05 14:00:00,15.22,15.23,15.22,15.23,638700.0,10.4955,10.5024,10.4955,10.5024,638700.0
2007-10-05 14:10:00,15.23,15.27,15.23,15.27,1219800.0,10.5024,10.53,10.5024,10.53,1219800.0
2007-10-05 14:20:00,15.27,15.29,15.25,15.25,1033200.0,10.53,10.5438,10.5162,10.5162,1033200.0
2007-10-05 14:30:00,15.25,15.26,15.22,15.22,703500.0,10.5162,10.5231,10.4955,10.4955,703500.0
2007-10-05 14:40:00,15.22,15.24,15.19,15.19,682800.0,10.4955,10.5093,10.4748,10.4748,682800.0
2007-10-05 14:50:00,15.19,15.21,15.18,15.21,1101300.0,10.4748,10.4886,10.4679,10.4886,1101300.0
2007-10-05 15:00:00,15.21,15.23,15.2,15.2,975300.0,10.4886,10.5024,10.4817,10.4817,975300.0
2007-10-05 15:10:00,15.2,15.2,15.16,15.16,859500.0,10.4817,10.4817,10.4541,10.4541,859500.0
2007-10-05 15:20:00,15.16,15.21,15.15,15.2,1304700.0,10.4541,10.4886,10.4472,10.4817,1304700.0
2007-10-05 15:30:00,15.21,15.21,15.18,15.18,764100.0,10.4886,10.4886,10.4679,10.4679,764100.0
2007-10-05 15:40:00,15.18,15.18,15.14,15.16,1505700.0,10.4679,10.4679,10.4403,10.4541,1505700.0
2007-10-05 15:50:00,15.16,15.16,15.1,15.12,1733100.0,10.4541,10.4541,10.4127,10.4265,1733100.0
2007-10-08 09:30:00,15.07,15.13,15.05,15.12,1134300.0,10.3921,10.4334,10.3783,10.4265,1134300.0
2007-10-08 09:40:00,15.12,15.13,15.08,15.1,871800.0,10.4265,10.4334,10.399,10.4127,871800.0
2007-10-08 09:50:00,15.1,15.1,15.08,15.09,786600.0,10.4127,10.4127,10.399,10.4059,786600.0
2007-10-08 10:00:00,15.09,15.11,15.08,15.09,602100.0,10.4059,10.4196,10.399,10.4059,602100.0
2007-10-08 10:10:00,15.1,15.1,15.07,15.08,638700.0,10.4127,10.4127,10.3921,10.399,638700.0
2007-10-08 10:20:00,15.08,15.11,15.08,15.1,461700.0,10.399,10.4196,10.399,10.4127,461700.0
2007-10-08 10:30:00,15.1,15.11,15.07,15.08,777000.0,10.4127,10.4196,10.3921,10.399,777000.0
2007-10-08 10:40:00,15.08,15.11,15.08,15.11,591000.0,10.399,10.4196,10.399,10.4196,591000.0
2007-10-08 10:50:00,15.11,15.13,15.1,15.13,254700.0,10.4196,10.4334,10.4127,10.4334,254700.0
2007-10-08 11:00:00,15.13,15.13,15.07,15.07,826200.0,10.4334,10.4334,10.3921,10.3921,826200.0
2007-10-08 11:10:00,15.07,15.08,15.06,15.07,597600.0,10.3921,10.399,10.3852,10.3921,597600.0
2007-10-08 11:20:00,15.07,15.08,15.07,15.07,469800.0,10.3921,10.399,10.3921,10.3921,469800.0
2007-10-08 11:30:00,15.07,15.09,15.07,15.08,457200.0,10.3921,10.4059,10.3921,10.399,457200.0
2007-10-08 11:40:00,15.08,15.08,15.06,15.06,455400.0,10.399,10.399,10.3852,10.3852,455400.0
2007-10-08 11:50:00,15.06,15.07,15.05,15.05,453300.0,10.3852,10.3921,10.3783,10.3783,453300.0
2007-10-08 12:00:00,15.06,15.07,15.05,15.06,539400.0,10.3852,10.3921,10.3783,10.3852,539400.0
2007-10-08 12:10:00,15.06,15.06,15.05,15.06,277500.0,10.3852,10.3852,10.3783,10.3852,277500.0
2007-10-08 12:20:00,15.06,15.06,15.04,15.05,324600.0,10.3852,10.3852,10.3714,10.3783,324600.0
2007-10-08 12:30:00,15.05,15.06,15.04,15.05,328200.0,10.3783,10.3852,10.3714,10.3783,328200.0
2007-10-08 12:40:00,15.05,15.07,15.05,15.07,292500.0,10.3783,10.3921,10.3783,10.3921,292500.0
2007-10-08 12:50:00,15.07,15.07,15.07,15.07,192300.0,10.3921,10.3921,10.3921,10.3921,192300.0
2007-10-08 13:00:00,15.07,15.08,15.06,15.07,350700.0,10.3921,10.399,10.3852,10.3921,350700.0
2007-10-08 13:10:00,15.07,15.07,15.06,15.07,291000.0,10.3921,10.3921,10.3852,10.3921,291000.0
2007-10-08 13:20:00,15.07,15.08,15.07,15.08,201900.0,10.3921,10.399,10.3921,10.399,201900.0
2007-10-08 13:30:00,15.08,15.09,15.08,15.09,217200.0,10.399,10.4059,10.399,10.4059,217200.0
2007-10-08 13:40:00,15.09,15.09,15.07,15.07,432000.0,10.4059,10.4059,10.3921,10.3921,432000.0
2007-10-08 13:50:00,15.07,15.08,15.07,15.07,249600.0,10.3921,10.399,10.3921,10.3921,249600.0
2007-10-08 14:00:00,15.07,15.08,15.07,15.08,273600.0,10.3921,10.399,10.3921,10.399,273600.0
2007-10-08 14:10:00,15.08,15.09,15.07,15.08,284400.0,10.399,10.4059,10.3921,10.399,284400.0
2007-10-08 14:20:00,15.08,15.1,15.08,15.09,471300.0,10.399,10.4127,10.399,10.4059,471300.0
2007-10-08 14:30:00,15.09,15.1,15.07,15.07,421500.0,10.4059,10.4127,10.3921,10.3921,421500.0
2007-10-08 14:40:00,15.07,15.08,15.07,15.07,402300.0,10.3921,10.399,10.3921,10.3921,402300.0
2007-10-08 14:50:00,15.07,15.07,15.04,15.04,861300.0,10.3921,10.3921,10.3714,10.3714,861300.0
2007-10-08 15:00:00,15.04,15.06,15.03,15.03,970200.0,10.3714,10.3852,10.3645,10.3645,970200.0
2007-10-08 15:10:00,15.03,15.05,15.03,15.04,823200.0,10.3645,10.3783,10.3645,10.3714,823200.0
2007-10-08 15:20:00,15.04,15.07,15.04,15.06,447600.0,10.3714,10.3921,10.3714,10.3852,447600.0
2007-10-08 15:30:00,15.05,15.06,15.05,15.05,841800.0,10.3783,10.3852,10.3783,10.3783,841800.0
2007-10-08 15:40:00,15.06,15.1,15.05,15.09,1252800.0,10.3852,10.4127,10.3783,10.4059,1252800.0
2007-10-08 15:50:00,15.09,15.1,15.08,15.1,1274700.0,10.4059,10.4127,10.399,10.4127,1274700.0
2007-10-09 09:30:00,15.05,15.16,15.01,15.09,1105500.0,10.3783,10.4541,10.3507,10.4059,1105500.0
2007-10-09 09:40:00,15.09,15.1,15.07,15.1,650400.0,10.4059,10.4127,10.3921,10.4127,650400.0
2007-10-09 09:50:00,15.1,15.1,15.05,15.05,566700.0,10.4127,10.4127,10.3783,10.3783,566700.0
2007-10-09 10:00:00,15.05,15.08,15.04,15.07,626100.0,10.3783,10.399,10.3714,10.3921,626100.0
2007-10-09 10:10:00,15.06,15.07,15.05,15.07,642600.0,10.3852,10.3921,10.3783,10.3921,642600.0
2007-10-09 10:20:00,15.07,15.08,15.05,15.06,690900.0,10.3921,10.399,10.3783,10.3852,690900.0
2007-10-09 10:30:00,15.05,15.06,14.99,15.0,1063200.0,10.3783,10.3852,10.3369,10.3438,1063200.0
2007-10-09 10:40:00,15.0,15.04,14.98,15.02,648300.0,10.3438,10.3714,10.33,10.3576,648300.0
2007-10-09 10:50:00,15.02,15.04,15.01,15.02,589200.0,10.3576,10.3714,10.3507,10.3576,589200.0
2007-10-09 11:00:00,15.02,15.05,15.01,15.04,1037100.0,10.3576,10.3783,10.3507,10.3714,1037100.0
2007-10-09 11:10:00,15.04,15.06,15.02,15.04,753900.0,10.3714,10.3852,10.3576,10.3714,753900.0
2007-10-09 11:20:00,15.04,15.05,15.0,15.0,880200.0,10.3714,10.3783,10.3438,10.3438,880200.0
2007-10-09 11:30:00,15.0,15.01,14.99,14.99,524700.0,10.3438,10.3507,10.3369,10.3369,524700.0
2007-10-09 11:40:00,14.99,15.0,14.96,14.99,1691700.0,10.3369,10.3438,10.3162,10.3369,1691700.0
2007-10-09 11:50:00,14.99,15.01,14.99,15.01,367800.0,10.3369,10.3507,10.3369,10.3507,367800.0
2007-10-09 12:00:00,15.0,15.01,14.98,14.98,232500.0,10.3438,10.3507,10.33,10.33,232500.0
2007-10-09 12:10:00,14.98,14.98,14.95,14.95,577800.0,10.33,10.33,10.3093,10.3093,577800.0
2007-10-09 12:20:00,14.95,14.95,14.92,14.93,832800.0,10.3093,10.3093,10.2886,10.2955,832800.0
2007-10-09 12:30:00,14.93,14.94,14.92,14.94,636600.0,10.2955,10.3024,10.2886,10.3024,636600.0
2007-10-09 12:40:00,14.94,14.94,14.9,14.92,874800.0,10.3024,10.3024,10.2748,10.2886,874800.0
2007-10-09 12:50:00,14.92,14.93,14.91,14.92,373200.0,10.2886,10.2955,10.2817,10.2886,373200.0
2007-10-09 13:00:00,14.93,14.95,14.91,14.94,518100.0,10.2955,10.3093,10.2817,10.3024,518100.0
2007-10-09 13:10:00,14.94,14.95,14.93,14.95,344700.0,10.3024,10.3093,10.2955,10.3093,344700.0
2007-10-09 13:20:00,14.95,14.95,14.9,14.91,1062600.0,10.3093,10.3093,10.2748,10.2817,1062600.0
2007-10-09 13:30:00,14.91,14.93,14.88,14.89,746400.0,10.2817,10.2955,10.261,10.2679,746400.0
2007-10-09 13:40:00,14.88,14.98,14.88,14.98,947700.0,10.261,10.33,10.261,10.33,947700.0
2007-10-09 13:50:00,14.97,15.06,14.96,14.96,1877100.0,10.3231,10.3852,10.3162,10.3162,1877100.0
2007-10-09 14:00:00,14.96,15.02,14.94,14.96,1586100.0,10.3162,10.3576,10.3024,10.3162,1586100.0
2007-10-09 14:10:00,14.95,14.97,14.94,14.95,653100.0,10.3093,10.3231,10.3024,10.3093,653100.0
2007-10-09 14:20:00,14.95,15.02,14.95,15.01,659400.0,10.3093,10.3576,10.3093,10.3507,659400.0
2007-10-09 14:30:00,15.01,15.04,15.01,15.01,982500.0,10.3507,10.3714,10.3507,10.3507,982500.0
2007-10-09 14:40:00,15.01,15.07,15.01,15.06,693000.0,10.3507,10.3921,10.3507,10.3852,693000.0
2007-10-09 14:50:00,15.06,15.08,15.05,15.08,932700.0,10.3852,10.399,10.3783,10.399,932700.0
2007-10-09 15:00:00,15.08,15.08,15.03,15.05,725700.0,10.399,10.399,10.3645,10.3783,725700.0
2007-10-09 15:10:00,15.06,15.08,15.05,15.07,592800.0,10.3852,10.399,10.3783,10.3921,592800.0
2007-10-09 15:20:00,15.07,15.07,15.02,15.03,1077000.0,10.3921,10.3921,10.3576,10.3645,1077000.0
2007-10-09 15:30:00,15.03,15.04,15.01,15.02,1142700.0,10.3645,10.3714,10.3507,10.3576,1142700.0
2007-10-09 15:40:00,15.02,15.05,15.01,15.04,2022600.0,10.3576,10.3783,10.3507,10.3714,2022600.0
2007-10-09 15:50:00,15.04,15.08,15.04,15.08,2748000.0,10.3714,10.399,10.3714,10.399,2748000.0
2007-10-10 09:30:00,15.03,15.13,15.03,15.13,2019300.0,10.3645,10.4334,10.3645,10.4334,2019300.0
2007-10-10 09:40:00,15.13,15.23,15.13,15.21,1892100.0,10.4334,10.5024,10.4334,10.4886,1892100.0
2007-10-10 09:50:00,15.21,15.22,15.13,15.15,1253400.0,10.4886,10.4955,10.4334,10.4472,1253400.0
2007-10-10 10:00:00,15.15,15.16,15.09,15.09,932700.0,10.4472,10.4541,10.4059,10.4059,932700.0
2007-10-10 10:10:00,15.09,15.11,15.05,15.11,1098600.0,10.4059,10.4196,10.3783,10.4196,1098600.0
2007-10-10 10:20:00,15.11,15.13,15.08,15.09,820500.0,10.4196,10.4334,10.399,10.4059,820500.0
2007-10-10 10:30:00,15.09,15.1,15.07,15.07,558000.0,10.4059,10.4127,10.3921,10.3921,558000.0
2007-10-10 10:40:00,15.07,15.07,15.03,15.05,1128300.0,10.3921,10.3921,10.3645,10.3783,1128300.0
2007-10-10 10:50:00,15.05,15.08,15.05,15.08,991500.0,10.3783,10.399,10.3783,10.399,991500.0
2007-10-10 11:00:00,15.08,15.12,15.08,15.1,790200.0,10.399,10.4265,10.399,10.4127,790200.0
2007-10-10 11:10:00,15.11,15.12,15.09,15.12,579300.0,10.4196,10.4265,10.4059,10.4265,579300.0
2007-10-10 11:20:00,15.11,15.12,15.07,15.08,600900.0,10.4196,10.4265,10.3921,10.399,600900.0
2007-10-10 11:30:00,15.08,15.12,15.07,15.1,748200.0,10.399,10.4265,10.3921,10.4127,748200.0
2007-10-10 11:40:00,15.1,15.13,15.1,15.13,612300.0,10.4127,10.4334,10.4127,10.4334,612300.0
2007-10-10 11:50:00,15.13,15.13,15.09,15.1,757200.0,10.4334,10.4334,10.4059,10.4127,757200.0
2007-10-10 12:00:00,15.1,15.15,15.1,15.15,1018800.0,10.4127,10.4472,10.4127,10.4472,1018800.0
2007-10-10 12:10:00,15.15,15.16,15.12,15.15,669300.0,10.4472,10.4541,10.4265,10.4472,669300.0
2007-10-10 12:20:00,15.15,15.18,15.15,15.17,669300.0,10.4472,10.4679,10.4472,10.461,669300.0
2007-10-10 12:30:00,15.17,15.19,15.17,15.18,806100.0,10.461,10.4748,10.461,10.4679,806100.0
2007-10-10 12:40:00,15.18,15.21,15.18,15.18,780900.0,10.4679,10.4886,10.4679,10.4679,780900.0
2007-10-10 12:50:00,15.18,15.22,15.18,15.2,1107900.0,10.4679,10.4955,10.4679,10.4817,1107900.0
2007-10-10 13:00:00,15.19,15.19,15.15,15.16,808500.0,10.4748,10.4748,10.4472,10.4541,808500.0
2007-10-10 13:10:00,15.15,15.16,15.13,15.14,544800.0,10.4472,10.4541,10.4334,10.4403,544800.0
2007-10-10 13:20:00,15.14,15.15,15.12,15.13,828900.0,10.4403,10.4472,10.4265,10.4334,828900.0
2007-10-10 13:30:00,15.13,15.13,15.09,15.1,608700.0,10.4334,10.4334,10.4059,10.4127,608700.0
2007-10-10 13:40:00,15.1,15.11,15.08,15.11,574500.0,10.4127,10.4196,10.399,10.4196,574500.0
2007-10-10 13:50:00,15.11,15.13,15.11,15.13,416700.0,10.4196,10.4334,10.4196,10.4334,416700.0
2007-10-10 14:00:00,15.13,15.13,15.09,15.1,612000.0,10.4334,10.4334,10.4059,10.4127,612000.0
2007-10-10 14:10:00,15.11,15.11,15.1,15.1,408600.0,10.4196,10.4196,10.4127,10.4127,408600.0
2007-10-10 14:20:00,15.1,15.13,15.1,15.13,443400.0,10.4127,10.4334,10.4127,10.4334,443400.0
2007-10-10 14:30:00,15.13,15.15,15.13,15.13,836100.0,10.4334,10.4472,10.4334,10.4334,836100.0
2007-10-10 14:40:00,15.13,15.17,15.12,15.16,876600.0,10.4334,10.461,10.4265,10.4541,876600.0
2007-10-10 14:50:00,15.16,15.18,15.16,15.17,1097700.0,10.4541,10.4679,10.4541,10.461,1097700.0
2007-10-10 15:00:00,15.17,15.24,15.17,15.21,3064200.0,10.461,10.5093,10.461,10.4886,3064200.0
2007-10-10 15:10:00,15.21,15.23,15.2,15.22,1840200.0,10.4886,10.5024,10.4817,10.4955,1840200.0
2007-10-10 15:20:00,15.22,15.24,15.2,15.24,1416000.0,10.4955,10.5093,10.4817,10.5093,1416000.0
2007-10-10 15:30:00,15.24,15.25,15.19,15.2,1984500.0,10.5093,10.5162,10.4748,10.4817,1984500.0
2007-10-10 15:40:00,15.2,15.2,15.15,15.19,2839800.0,10.4817,10.4817,10.4472,10.4748,2839800.0
2007-10-10 15:50:00,15.2,15.24,15.18,15.2,3691200.0,10.4817,10.5093,10.4679,10.4817,3691200.0
2007-10-11 09:30:00,15.78,15.9,15.72,15.78,12715800.0,10.8817,10.9644,10.8403,10.8817,12715800.0
2007-10-11 09:40:00,15.79,15.83,15.76,15.81,6337200.0,10.8886,10.9161,10.8679,10.9024,6337200.0
2007-10-11 09:50:00,15.81,15.82,15.72,15.74,5473800.0,10.9024,10.9093,10.8403,10.8541,5473800.0
2007-10-11 10:00:00,15.74,15.8,15.69,15.75,6122400.0,10.8541,10.8955,10.8196,10.861,6122400.0
2007-10-11 10:10:00,15.75,15.77,15.73,15.75,2246700.0,10.861,10.8748,10.8472,10.861,2246700.0
2007-10-11 10:20:00,15.75,15.77,15.7,15.71,2129100.0,10.861,10.8748,10.8265,10.8334,2129100.0
2007-10-11 10:30:00,15.71,15.78,15.64,15.68,3321900.0,10.8334,10.8817,10.7851,10.8127,3321900.0
2007-10-11 10:40:00,15.68,15.75,15.68,15.72,2441100.0,10.8127,10.861,10.8127,10.8403,2441100.0
2007-10-11 10:50:00,15.72,15.75,15.68,15.69,1796100.0,10.8403,10.861,10.8127,10.8196,1796100.0
2007-10-11 11:00:00,15.69,15.69,15.64,15.65,1827900.0,10.8196,10.8196,10.7851,10.792,1827900.0
2007-10-11 11:10:00,15.65,15.65,15.57,15.62,3577800.0,10.792,10.792,10.7369,10.7713,3577800.0
2007-10-11 11:20:00,15.62,15.75,15.62,15.64,2214000.0,10.7713,10.861,10.7713,10.7851,2214000.0
2007-10-11 11:30:00,15.64,15.7,15.64,15.7,1575300.0,10.7851,10.8265,10.7851,10.8265,1575300.0
2007-10-11 11:40:00,15.7,15.72,15.68,15.7,2475600.0,10.8265,10.8403,10.8127,10.8265,2475600.0
2007-10-11 11:50:00,15.7,15.72,15.67,15.7,1161300.0,10.8265,10.8403,10.8058,10.8265,1161300.0
2007-10-11 12:00:00,15.7,15.73,15.7,15.72,1171800.0,10.8265,10.8472,10.8265,10.8403,1171800.0
2007-10-11 12:10:00,15.73,15.73,15.67,15.71,2898600.0,10.8472,10.8472,10.8058,10.8334,2898600.0
2007-10-11 12:20:00,15.72,15.73,15.71,15.73,550800.0,10.8403,10.8472,10.8334,10.8472,550800.0
2007-10-11 12:30:00,15.73,15.73,15.72,15.73,1910400.0,10.8472,10.8472,10.8403,10.8472,1910400.0
2007-10-11 12:40:00,15.73,15.75,15.73,15.75,877500.0,10.8472,10.861,10.8472,10.861,877500.0
2007-10-11 12:50:00,15.75,15.76,15.72,15.75,2262000.0,10.861,10.8679,10.8403,10.861,2262000.0
2007-10-11 13:00:00,15.75,15.77,15.75,15.76,1479300.0,10.861,10.8748,10.861,10.8679,1479300.0
2007-10-11 13:10:00,15.76,15.77,15.75,15.75,1048500.0,10.8679,10.8748,10.861,10.861,1048500.0
2007-10-11 13:20:00,15.75,15.76,15.74,15.76,1262100.0,10.861,10.8679,10.8541,10.8679,1262100.0
2007-10-11 13:30:00,15.75,15.76,15.74,15.75,1106400.0,10.861,10.8679,10.8541,10.861,1106400.0
2007-10-11 13:40:00,15.75,15.76,15.75,15.75,1208700.0,10.861,10.8679,10.861,10.861,1208700.0
2007-10-11 13:50:00,15.75,15.75,15.69,15.73,1476900.0,10.861,10.861,10.8196,10.8472,1476900.0
2007-10-11 14:00:00,15.73,15.74,15.7,15.73,1860000.0,10.8472,10.8541,10.8265,10.8472,1860000.0
2007-10-11 14:10:00,15.74,15.75,15.66,15.67,3041700.0,10.8541,10.861,10.7989,10.8058,3041700.0
2007-10-11 14:20:00,15.67,15.73,15.64,15.66,2874900.0,10.8058,10.8472,10.7851,10.7989,2874900.0
2007-10-11 14:30:00,15.66,15.7,15.63,15.7,3921300.0,10.7989,10.8265,10.7782,10.8265,3921300.0
2007-10-11 14:40:00,15.69,15.73,15.68,15.72,2852400.0,10.8196,10.8472,10.8127,10.8403,2852400.0
2007-10-11 14:50:00,15.72,15.75,15.7,15.73,2162700.0,10.8403,10.861,10.8265,10.8472,2162700.0
2007-10-11 15:00:00,15.73,15.74,15.67,15.68,3861900.0,10.8472,10.8541,10.8058,10.8127,3861900.0
2007-10-11 15:10:00,15.68,15.7,15.64,15.69,2789400.0,10.8127,10.8265,10.7851,10.8196,2789400.0
2007-10-11 15:20:00,15.69,15.75,15.62,15.63,4646700.0,10.8196,10.861,10.7713,10.7782,4646700.0
2007-10-11 15:30:00,15.63,15.64,15.6,15.64,3000900.0,10.7782,10.7851,10.7575,10.7851,3000900.0
2007-10-11 15:40:00,15.64,15.65,15.61,15.63,3999000.0,10.7851,10.792,10.7644,10.7782,3999000.0
2007-10-11 15:50:00,15.63,15.64,15.6,15.62,3699600.0,10.7782,10.7851,10.7575,10.7713,3699600.0
2007-10-12 09:30:00,15.66,15.72,15.62,15.64,2682000.0,10.7989,10.8403,10.7713,10.7851,2682000.0
2007-10-12 09:40:00,15.65,15.7,15.6,15.63,1992600.0,10.792,10.8265,10.7575,10.7782,1992600.0
2007-10-12 09:50:00,15.63,15.66,15.62,15.65,1316100.0,10.7782,10.7989,10.7713,10.792,1316100.0
2007-10-12 10:00:00,15.65,15.66,15.64,15.65,1406100.0,10.792,10.7989,10.7851,10.792,1406100.0
2007-10-12 10:10:00,15.66,15.67,15.64,15.65,1226400.0,10.7989,10.8058,10.7851,10.792,1226400.0
2007-10-12 10:20:00,15.65,15.66,15.64,15.65,953100.0,10.792,10.7989,10.7851,10.792,953100.0
2007-10-12 10:30:00,15.65,15.66,15.65,15.65,1175400.0,10.792,10.7989,10.792,10.792,1175400.0
2007-10-12 10:40:00,15.65,15.69,15.65,15.67,889800.0,10.792,10.8196,10.792,10.8058,889800.0
2007-10-12 10:50:00,15.67,15.7,15.66,15.7,547800.0,10.8058,10.8265,10.7989,10.8265,547800.0
2007-10-12 11:00:00,15.7,15.73,15.69,15.71,932400.0,10.8265,10.8472,10.8196,10.8334,932400.0
2007-10-12 11:10:00,15.71,15.72,15.69,15.71,600300.0,10.8334,10.8403,10.8196,10.8334,600300.0
2007-10-12 11:20:00,15.71,15.76,15.71,15.74,1004700.0,10.8334,10.8679,10.8334,10.8541,1004700.0
2007-10-12 11:30:00,15.74,15.75,15.73,15.73,1005600.0,10.8541,10.861,10.8472,10.8472,1005600.0
2007-10-12 11:40:00,15.73,15.76,15.73,15.75,870300.0,10.8472,10.8679,10.8472,10.861,870300.0
2007-10-12 11:50:00,15.75,15.76,15.71,15.71,756000.0,10.861,10.8679,10.8334,10.8334,756000.0
2007-10-12 12:00:00,15.71,15.74,15.7,15.72,614400.0,10.8334,10.8541,10.8265,10.8403,614400.0
2007-10-12 12:10:00,15.72,15.73,15.71,15.73,359700.0,10.8403,10.8472,10.8334,10.8472,359700.0
2007-10-12 12:20:00,15.73,15.75,15.7,15.7,771300.0,10.8472,10.861,10.8265,10.8265,771300.0
2007-10-12 12:30:00,15.7,15.7,15.67,15.67,825600.0,10.8265,10.8265,10.8058,10.8058,825600.0
2007-10-12 12:40:00,15.67,15.69,15.66,15.67,927300.0,10.8058,10.8196,10.7989,10.8058,927300.0
2007-10-12 12:50:00,15.67,15.7,15.67,15.69,441300.0,10.8058,10.8265,10.8058,10.8196,441300.0
2007-10-12 13:00:00,15.69,15.71,15.65,15.7,1703100.0,10.8196,10.8334,10.792,10.8265,1703100.0
2007-10-12 13:10:00,15.69,15.69,15.68,15.68,645300.0,10.8196,10.8196,10.8127,10.8127,645300.0
2007-10-12 13:20:00,15.68,15.69,15.66,15.69,655200.0,10.8127,10.8196,10.7989,10.8196,655200.0
2007-10-12 13:30:00,15.69,15.69,15.67,15.69,677400.0,10.8196,10.8196,10.8058,10.8196,677400.0
2007-10-12 13:40:00,15.69,15.72,15.69,15.72,773100.0,10.8196,10.8403,10.8196,10.8403,773100.0
2007-10-12 13:50:00,15.72,15.72,15.7,15.71,435300.0,10.8403,10.8403,10.8265,10.8334,435300.0
2007-10-12 14:00:00,15.7,15.73,15.7,15.72,675300.0,10.8265,10.8472,10.8265,10.8403,675300.0
2007-10-12 14:10:00,15.72,15.73,15.7,15.71,592500.0,10.8403,10.8472,10.8265,10.8334,592500.0
2007-10-12 14:20:00,15.71,15.72,15.69,15.7,443100.0,10.8334,10.8403,10.8196,10.8265,443100.0
2007-10-12 14:30:00,15.7,15.72,15.69,15.71,722400.0,10.8265,10.8403,10.8196,10.8334,722400.0
2007-10-12 14:40:00,15.71,15.71,15.68,15.69,746400.0,10.8334,10.8334,10.8127,10.8196,746400.0
2007-10-12 14:50:00,15.68,15.69,15.67,15.67,1014300.0,10.8127,10.8196,10.8058,10.8058,1014300.0
2007-10-12 15:00:00,15.67,15.69,15.66,15.68,1548900.0,10.8058,10.8196,10.7989,10.8127,1548900.0
2007-10-12 15:10:00,15.68,15.69,15.68,15.68,1056300.0,10.8127,10.8196,10.8127,10.8127,1056300.0
2007-10-12 15:20:00,15.68,15.69,15.66,15.66,1158300.0,10.8127,10.8196,10.7989,10.7989,1158300.0
2007-10-12 15:30:00,15.66,15.69,15.66,15.69,911100.0,10.7989,10.8196,10.7989,10.8196,911100.0
2007-10-12 15:40:00,15.69,15.69,15.68,15.68,1475400.0,10.8196,10.8196,10.8127,10.8127,1475400.0
2007-10-12 15:50:00,15.68,15.7,15.67,15.69,2722200.0,10.8127,10.8265,10.8058,10.8196,2722200.0
2007-10-15 09:30:00,15.67,15.69,15.65,15.65,1504800.0,10.8058,10.8196,10.792,10.792,1504800.0
2007-10-15 09:40:00,15.65,15.66,15.62,15.66,1900200.0,10.792,10.7989,10.7713,10.7989,1900200.0
2007-10-15 09:50:00,15.66,15.68,15.65,15.67,913200.0,10.7989,10.8127,10.792,10.8058,913200.0
2007-10-15 10:00:00,15.67,15.68,15.65,15.65,1089300.0,10.8058,10.8127,10.792,10.792,1089300.0
2007-10-15 10:10:00,15.65,15.66,15.61,15.63,1247700.0,10.792,10.7989,10.7644,10.7782,1247700.0
2007-10-15 10:20:00,15.63,15.64,15.6,15.6,1111200.0,10.7782,10.7851,10.7575,10.7575,1111200.0
2007-10-15 10:30:00,15.6,15.61,15.25,15.57,1512600.0,10.7575,10.7644,10.5162,10.7369,1512600.0
2007-10-15 10:40:00,15.57,15.59,15.54,15.55,1186500.0,10.7369,10.7506,10.7162,10.7231,1186500.0
2007-10-15 10:50:00,15.55,15.6,15.55,15.59,924300.0,10.7231,10.7575,10.7231,10.7506,924300.0
2007-10-15 11:00:00,15.59,15.59,15.52,15.53,1256400.0,10.7506,10.7506,10.7024,10.7093,1256400.0
2007-10-15 11:10:00,15.53,15.58,15.51,15.57,1088400.0,10.7093,10.7437,10.6955,10.7369,1088400.0
2007-10-15 11:20:00,15.57,15.57,15.52,15.53,1209900.0,10.7369,10.7369,10.7024,10.7093,1209900.0
2007-10-15 11:30:00,15.53,15.57,15.51,15.57,978900.0,10.7093,10.7369,10.6955,10.7369,978900.0
2007-10-15 11:40:00,15.57,15.57,15.53,15.53,478800.0,10.7369,10.7369,10.7093,10.7093,478800.0
2007-10-15 11:50:00,15.53,15.54,15.52,15.53,952500.0,10.7093,10.7162,10.7024,10.7093,952500.0
2007-10-15 12:00:00,15.53,15.56,15.51,15.54,804000.0,10.7093,10.73,10.6955,10.7162,804000.0
2007-10-15 12:10:00,15.54,15.58,15.51,15.55,945900.0,10.7162,10.7437,10.6955,10.7231,945900.0
2007-10-15 12:20:00,15.56,15.57,15.55,15.55,375300.0,10.73,10.7369,10.7231,10.7231,375300.0
2007-10-15 12:30:00,15.55,15.55,15.52,15.55,417300.0,10.7231,10.7231,10.7024,10.7231,417300.0
2007-10-15 12:40:00,15.54,15.55,15.52,15.52,445500.0,10.7162,10.7231,10.7024,10.7024,445500.0
2007-10-15 12:50:00,15.52,15.54,15.52,15.53,394200.0,10.7024,10.7162,10.7024,10.7093,394200.0
2007-10-15 13:00:00,15.53,15.53,15.48,15.48,1281900.0,10.7093,10.7093,10.6748,10.6748,1281900.0
2007-10-15 13:10:00,15.48,15.51,15.46,15.48,1392000.0,10.6748,10.6955,10.661,10.6748,1392000.0
2007-10-15 13:20:00,15.48,15.51,15.48,15.5,857700.0,10.6748,10.6955,10.6748,10.6886,857700.0
2007-10-15 13:30:00,15.5,15.52,15.49,15.52,609600.0,10.6886,10.7024,10.6817,10.7024,609600.0
2007-10-15 13:40:00,15.52,15.53,15.47,15.48,683400.0,10.7024,10.7093,10.6679,10.6748,683400.0
2007-10-15 13:50:00,15.48,15.51,15.48,15.5,602400.0,10.6748,10.6955,10.6748,10.6886,602400.0
2007-10-15 14:00:00,15.5,15.5,15.44,15.44,1413000.0,10.6886,10.6886,10.6472,10.6472,1413000.0
2007-10-15 14:10:00,15.44,15.48,15.44,15.47,1084800.0,10.6472,10.6748,10.6472,10.6679,1084800.0
2007-10-15 14:20:00,15.47,15.48,15.46,15.47,771900.0,10.6679,10.6748,10.661,10.6679,771900.0
2007-10-15 14:30:00,15.47,15.52,15.46,15.52,890400.0,10.6679,10.7024,10.661,10.7024,890400.0
2007-10-15 14:40:00,15.52,15.53,15.5,15.51,1195800.0,10.7024,10.7093,10.6886,10.6955,1195800.0
2007-10-15 14:50:00,15.51,15.51,15.46,15.47,1003200.0,10.6955,10.6955,10.661,10.6679,1003200.0
2007-10-15 15:00:00,15.47,15.49,15.46,15.47,1342200.0,10.6679,10.6817,10.661,10.6679,1342200.0
2007-10-15 15:10:00,15.47,15.47,15.42,15.46,1149900.0,10.6679,10.6679,10.6334,10.661,1149900.0
2007-10-15 15:20:00,15.46,15.47,15.42,15.45,1194900.0,10.661,10.6679,10.6334,10.6541,1194900.0
2007-10-15 15:30:00,15.45,15.48,15.44,15.46,1804800.0,10.6541,10.6748,10.6472,10.661,1804800.0
2007-10-15 15:40:00,15.46,15.49,15.45,15.47,4024200.0,10.661,10.6817,10.6541,10.6679,4024200.0
2007-10-15 15:50:00,15.47,15.5,15.46,15.48,3650100.0,10.6679,10.6886,10.661,10.6748,3650100.0
2007-10-16 09:30:00,15.43,15.43,15.33,15.36,2331600.0,10.6403,10.6403,10.5714,10.592,2331600.0
2007-10-16 09:40:00,15.37,15.37,15.28,15.29,3252900.0,10.5989,10.5989,10.5369,10.5438,3252900.0
2007-10-16 09:50:00,15.29,15.3,15.26,15.3,2643600.0,10.5438,10.5507,10.5231,10.5507,2643600.0
2007-10-16 10:00:00,15.3,15.35,15.28,15.35,1867500.0,10.5507,10.5851,10.5369,10.5851,1867500.0
2007-10-16 10:10:00,15.35,15.35,15.22,15.23,2755200.0,10.5851,10.5851,10.4955,10.5024,2755200.0
2007-10-16 10:20:00,15.23,15.29,15.23,15.28,1026000.0,10.5024,10.5438,10.5024,10.5369,1026000.0
2007-10-16 10:30:00,15.28,15.33,15.28,15.28,1554000.0,10.5369,10.5714,10.5369,10.5369,1554000.0
2007-10-16 10:40:00,15.28,15.3,15.27,15.3,1530600.0,10.5369,10.5507,10.53,10.5507,1530600.0
2007-10-16 10:50:00,15.29,15.32,15.29,15.32,1178700.0,10.5438,10.5645,10.5438,10.5645,1178700.0
2007-10-16 11:00:00,15.32,15.33,15.29,15.29,1684500.0,10.5645,10.5714,10.5438,10.5438,1684500.0
2007-10-16 11:10:00,15.29,15.31,15.29,15.3,578400.0,10.5438,10.5576,10.5438,10.5507,578400.0
2007-10-16 11:20:00,15.3,15.3,15.29,15.29,794100.0,10.5507,10.5507,10.5438,10.5438,794100.0
2007-10-16 11:30:00,15.29,15.35,15.29,15.34,1695600.0,10.5438,10.5851,10.5438,10.5782,1695600.0
2007-10-16 11:40:00,15.34,15.35,15.29,15.31,763500.0,10.5782,10.5851,10.5438,10.5576,763500.0
2007-10-16 11:50:00,15.31,15.33,15.29,15.29,418200.0,10.5576,10.5714,10.5438,10.5438,418200.0
2007-10-16 12:00:00,15.29,15.31,15.29,15.31,438000.0,10.5438,10.5576,10.5438,10.5576,438000.0
2007-10-16 12:10:00,15.31,15.31,15.28,15.3,653700.0,10.5576,10.5576,10.5369,10.5507,653700.0
2007-10-16 12:20:00,15.3,15.3,15.27,15.27,612600.0,10.5507,10.5507,10.53,10.53,612600.0
2007-10-16 12:30:00,15.27,15.28,15.26,15.27,916800.0,10.53,10.5369,10.5231,10.53,916800.0
2007-10-16 12:40:00,15.27,15.3,15.27,15.3,417000.0,10.53,10.5507,10.53,10.5507,417000.0
2007-10-16 12:50:00,15.3,15.31,15.27,15.27,663600.0,10.5507,10.5576,10.53,10.53,663600.0
2007-10-16 13:00:00,15.27,15.28,15.24,15.25,637800.0,10.53,10.5369,10.5093,10.5162,637800.0
2007-10-16 13:10:00,15.25,15.25,15.22,15.23,1186500.0,10.5162,10.5162,10.4955,10.5024,1186500.0
2007-10-16 13:20:00,15.22,15.25,15.22,15.23,1060500.0,10.4955,10.5162,10.4955,10.5024,1060500.0
2007-10-16 13:30:00,15.24,15.27,15.2,15.24,2336400.0,10.5093,10.53,10.4817,10.5093,2336400.0
2007-10-16 13:40:00,15.24,15.3,15.23,15.27,1024800.0,10.5093,10.5507,10.5024,10.53,1024800.0
2007-10-16 13:50:00,15.27,15.3,15.26,15.28,898500.0,10.53,10.5507,10.5231,10.5369,898500.0
2007-10-16 14:00:00,15.28,15.29,15.26,15.26,629400.0,10.5369,10.5438,10.5231,10.5231,629400.0
2007-10-16 14:10:00,15.26,15.3,15.26,15.28,948900.0,10.5231,10.5507,10.5231,10.5369,948900.0
2007-10-16 14:20:00,15.28,15.28,15.24,15.24,585000.0,10.5369,10.5369,10.5093,10.5093,585000.0
2007-10-16 14:30:00,15.24,15.25,15.2,15.2,999600.0,10.5093,10.5162,10.4817,10.4817,999600.0
2007-10-16 14:40:00,15.2,15.25,15.19,15.25,1516800.0,10.4817,10.5162,10.4748,10.5162,1516800.0
2007-10-16 14:50:00,15.24,15.26,15.21,15.22,1213200.0,10.5093,10.5231,10.4886,10.4955,1213200.0
2007-10-16 15:00:00,15.22,15.26,15.2,15.22,1102800.0,10.4955,10.5231,10.4817,10.4955,1102800.0
2007-10-16 15:10:00,15.22,15.22,15.2,15.21,1139700.0,10.4955,10.4955,10.4817,10.4886,1139700.0
2007-10-16 15:20:00,15.22,15.23,15.21,15.22,981300.0,10.4955,10.5024,10.4886,10.4955,981300.0
2007-10-16 15:30:00,15.22,15.28,15.2,15.26,1552200.0,10.4955,10.5369,10.4817,10.5231,1552200.0
2007-10-16 15:40:00,15.26,15.27,15.24,15.25,1828500.0,10.5231,10.53,10.5093,10.5162,1828500.0
2007-10-16 15:50:00,15.25,15.31,15.24,15.29,2539800.0,10.5162,10.5576,10.5093,10.5438,2539800.0
2007-10-17 09:30:00,15.38,15.42,15.36,15.39,1990500.0,10.6058,10.6334,10.592,10.6127,1990500.0
2007-10-17 09:40:00,15.39,15.4,15.34,15.37,1164300.0,10.6127,10.6196,10.5782,10.5989,1164300.0
2007-10-17 09:50:00,15.37,15.38,15.34,15.37,1217100.0,10.5989,10.6058,10.5782,10.5989,1217100.0
2007-10-17 10:00:00,15.37,15.37,15.31,15.32,1020900.0,10.5989,10.5989,10.5576,10.5645,1020900.0
2007-10-17 10:10:00,15.32,15.32,15.3,15.31,884400.0,10.5645,10.5645,10.5507,10.5576,884400.0
2007-10-17 10:20:00,15.31,15.36,15.31,15.32,1349400.0,10.5576,10.592,10.5576,10.5645,1349400.0
2007-10-17 10:30:00,15.32,15.38,15.3,15.32,2281200.0,10.5645,10.6058,10.5507,10.5645,2281200.0
2007-10-17 10:40:00,15.32,15.33,15.24,15.25,973800.0,10.5645,10.5714,10.5093,10.5162,973800.0
2007-10-17 10:50:00,15.25,15.29,15.24,15.28,766800.0,10.5162,10.5438,10.5093,10.5369,766800.0
2007-10-17 11:00:00,15.28,15.31,15.26,15.3,1336200.0,10.5369,10.5576,10.5231,10.5507,1336200.0
2007-10-17 11:10:00,15.3,15.34,15.3,15.34,692700.0,10.5507,10.5782,10.5507,10.5782,692700.0
2007-10-17 11:20:00,15.34,15.35,15.27,15.34,878100.0,10.5782,10.5851,10.53,10.5782,878100.0
2007-10-17 11:30:00,15.34,15.35,15.32,15.33,738300.0,10.5782,10.5851,10.5645,10.5714,738300.0
2007-10-17 11:40:00,15.32,15.34,15.32,15.33,841200.0,10.5645,10.5782,10.5645,10.5714,841200.0
2007-10-17 11:50:00,15.33,15.34,15.31,15.32,639000.0,10.5714,10.5782,10.5576,10.5645,639000.0
2007-10-17 12:00:00,15.32,15.33,15.31,15.31,366600.0,10.5645,10.5714,10.5576,10.5576,366600.0
2007-10-17 12:10:00,15.31,15.32,15.29,15.29,387000.0,10.5576,10.5645,10.5438,10.5438,387000.0
2007-10-17 12:20:00,15.29,15.29,15.25,15.25,692400.0,10.5438,10.5438,10.5162,10.5162,692400.0
2007-10-17 12:30:00,15.25,15.26,15.21,15.22,912900.0,10.5162,10.5231,10.4886,10.4955,912900.0
2007-10-17 12:40:00,15.22,15.26,15.22,15.24,884100.0,10.4955,10.5231,10.4955,10.5093,884100.0
2007-10-17 12:50:00,15.24,15.24,15.15,15.17,1157400.0,10.5093,10.5093,10.4472,10.461,1157400.0
2007-10-17 13:00:00,15.17,15.19,15.12,15.12,1330500.0,10.461,10.4748,10.4265,10.4265,1330500.0
2007-10-17 13:10:00,15.12,15.21,15.1,15.19,1692300.0,10.4265,10.4886,10.4127,10.4748,1692300.0
2007-10-17 13:20:00,15.19,15.2,15.15,15.17,917700.0,10.4748,10.4817,10.4472,10.461,917700.0
2007-10-17 13:30:00,15.17,15.23,15.17,15.21,900900.0,10.461,10.5024,10.461,10.4886,900900.0
2007-10-17 13:40:00,15.21,15.21,15.13,15.13,904500.0,10.4886,10.4886,10.4334,10.4334,904500.0
2007-10-17 13:50:00,15.14,15.16,15.1,15.13,1319400.0,10.4403,10.4541,10.4127,10.4334,1319400.0
2007-10-17 14:00:00,15.13,15.29,15.09,15.21,1592400.0,10.4334,10.5438,10.4059,10.4886,1592400.0
2007-10-17 14:10:00,15.21,15.22,15.14,15.2,1177800.0,10.4886,10.4955,10.4403,10.4817,1177800.0
2007-10-17 14:20:00,15.2,15.2,15.15,15.16,916500.0,10.4817,10.4817,10.4472,10.4541,916500.0
2007-10-17 14:30:00,15.17,15.17,15.13,15.16,796800.0,10.461,10.461,10.4334,10.4541,796800.0
2007-10-17 14:40:00,15.16,15.24,15.16,15.22,1235700.0,10.4541,10.5093,10.4541,10.4955,1235700.0
2007-10-17 14:50:00,15.22,15.24,15.17,15.19,1149300.0,10.4955,10.5093,10.461,10.4748,1149300.0
2007-10-17 15:00:00,15.19,15.45,15.19,15.41,8193300.0,10.4748,10.6541,10.4748,10.6265,8193300.0
2007-10-17 15:10:00,15.41,15.43,15.36,15.37,8515800.0,10.6265,10.6403,10.592,10.5989,8515800.0
2007-10-17 15:20:00,15.37,15.39,15.32,15.33,3540600.0,10.5989,10.6127,10.5645,10.5714,3540600.0
2007-10-17 15:30:00,15.33,15.35,15.29,15.29,2557800.0,10.5714,10.5851,10.5438,10.5438,2557800.0
2007-10-17 15:40:00,15.29,15.34,15.29,15.33,3024300.0,10.5438,10.5782,10.5438,10.5714,3024300.0
2007-10-17 15:50:00,15.33,15.36,15.32,15.33,7871400.0,10.5714,10.592,10.5645,10.5714,7871400.0
2007-10-18 09:30:00,15.26,15.28,15.22,15.26,2270400.0,10.5231,10.5369,10.4955,10.5231,2270400.0
2007-10-18 09:40:00,15.26,15.3,15.24,15.28,1542000.0,10.5231,10.5507,10.5093,10.5369,1542000.0
2007-10-18 09:50:00,15.29,15.31,15.26,15.27,1170900.0,10.5438,10.5576,10.5231,10.53,1170900.0
2007-10-18 10:00:00,15.27,15.27,15.18,15.2,1602000.0,10.53,10.53,10.4679,10.4817,1602000.0
2007-10-18 10:10:00,15.2,15.23,15.18,15.21,1305000.0,10.4817,10.5024,10.4679,10.4886,1305000.0
2007-10-18 10:20:00,15.21,15.24,15.21,15.21,2895300.0,10.4886,10.5093,10.4886,10.4886,2895300.0
2007-10-18 10:30:00,15.21,15.22,15.18,15.21,1627800.0,10.4886,10.4955,10.4679,10.4886,1627800.0
2007-10-18 10:40:00,15.2,15.21,15.18,15.2,894000.0,10.4817,10.4886,10.4679,10.4817,894000.0
2007-10-18 10:50:00,15.2,15.21,15.14,15.15,1445100.0,10.4817,10.4886,10.4403,10.4472,1445100.0
2007-10-18 11:00:00,15.15,15.18,15.13,15.16,1031700.0,10.4472,10.4679,10.4334,10.4541,1031700.0
2007-10-18 11:10:00,15.16,15.17,15.11,15.14,1383900.0,10.4541,10.461,10.4196,10.4403,1383900.0
2007-10-18 11:20:00,15.14,15.18,15.11,15.17,1396800.0,10.4403,10.4679,10.4196,10.461,1396800.0
2007-10-18 11:30:00,15.16,15.18,15.16,15.18,1137000.0,10.4541,10.4679,10.4541,10.4679,1137000.0
2007-10-18 11:40:00,15.18,15.2,15.17,15.19,891900.0,10.4679,10.4817,10.461,10.4748,891900.0
2007-10-18 11:50:00,15.19,15.22,15.19,15.21,743700.0,10.4748,10.4955,10.4748,10.4886,743700.0
2007-10-18 12:00:00,15.2,15.22,15.18,15.2,966000.0,10.4817,10.4955,10.4679,10.4817,966000.0
2007-10-18 12:10:00,15.2,15.21,15.16,15.18,1219200.0,10.4817,10.4886,10.4541,10.4679,1219200.0
2007-10-18 12:20:00,15.18,15.21,15.17,15.21,822000.0,10.4679,10.4886,10.461,10.4886,822000.0
2007-10-18 12:30:00,15.21,15.22,15.2,15.21,524400.0,10.4886,10.4955,10.4817,10.4886,524400.0
2007-10-18 12:40:00,15.21,15.25,15.2,15.25,1197000.0,10.4886,10.5162,10.4817,10.5162,1197000.0
2007-10-18 12:50:00,15.25,15.26,15.22,15.23,614100.0,10.5162,10.5231,10.4955,10.5024,614100.0
2007-10-18 13:00:00,15.23,15.23,15.2,15.21,753300.0,10.5024,10.5024,10.4817,10.4886,753300.0
2007-10-18 13:10:00,15.21,15.22,15.18,15.22,1012500.0,10.4886,10.4955,10.4679,10.4955,1012500.0
2007-10-18 13:20:00,15.21,15.23,15.21,15.22,738300.0,10.4886,10.5024,10.4886,10.4955,738300.0
2007-10-18 13:30:00,15.22,15.26,15.21,15.25,1019100.0,10.4955,10.5231,10.4886,10.5162,1019100.0
2007-10-18 13:40:00,15.25,15.27,15.24,15.26,961800.0,10.5162,10.53,10.5093,10.5231,961800.0
2007-10-18 13:50:00,15.27,15.34,15.26,15.33,1789500.0,10.53,10.5782,10.5231,10.5714,1789500.0
2007-10-18 14:00:00,15.33,15.35,15.32,15.34,1301400.0,10.5714,10.5851,10.5645,10.5782,1301400.0
2007-10-18 14:10:00,15.34,15.34,15.32,15.34,1902000.0,10.5782,10.5782,10.5645,10.5782,1902000.0
2007-10-18 14:20:00,15.33,15.35,15.33,15.34,1151700.0,10.5714,10.5851,10.5714,10.5782,1151700.0
2007-10-18 14:30:00,15.34,15.34,15.31,15.33,1376400.0,10.5782,10.5782,10.5576,10.5714,1376400.0
2007-10-18 14:40:00,15.33,15.34,15.28,15.32,3113400.0,10.5714,10.5782,10.5369,10.5645,3113400.0
2007-10-18 14:50:00,15.32,15.33,15.3,15.31,1376100.0,10.5645,10.5714,10.5507,10.5576,1376100.0
2007-10-18 15:00:00,15.31,15.32,15.28,15.32,1417800.0,10.5576,10.5645,10.5369,10.5645,1417800.0
2007-10-18 15:10:00,15.32,15.34,15.28,15.3,2726100.0,10.5645,10.5782,10.5369,10.5507,2726100.0
2007-10-18 15:20:00,15.3,15.31,15.27,15.28,1518600.0,10.5507,10.5576,10.53,10.5369,1518600.0
2007-10-18 15:30:00,15.28,15.33,15.27,15.3,1637400.0,10.5369,10.5714,10.53,10.5507,1637400.0
2007-10-18 15:40:00,15.3,15.32,15.3,15.32,1433400.0,10.5507,10.5645,10.5507,10.5645,1433400.0
2007-10-18 15:50:00,15.32,15.33,15.29,15.3,2306100.0,10.5645,10.5714,10.5438,10.5507,2306100.0
2007-10-19 09:30:00,15.28,15.34,15.2,15.25,6796200.0,10.5369,10.5782,10.4817,10.5162,6796200.0
2007-10-19 09:40:00,15.25,15.25,15.14,15.24,3308100.0,10.5162,10.5162,10.4403,10.5093,3308100.0
2007-10-19 09:50:00,15.24,15.25,15.16,15.18,2319600.0,10.5093,10.5162,10.4541,10.4679,2319600.0
2007-10-19 10:00:00,15.18,15.24,15.18,15.23,1525800.0,10.4679,10.5093,10.4679,10.5024,1525800.0
2007-10-19 10:10:00,15.22,15.23,15.2,15.21,1303800.0,10.4955,10.5024,10.4817,10.4886,1303800.0
2007-10-19 10:20:00,15.21,15.26,15.2,15.23,2226300.0,10.4886,10.5231,10.4817,10.5024,2226300.0
2007-10-19 10:30:00,15.23,15.24,15.18,15.21,2924400.0,10.5024,10.5093,10.4679,10.4886,2924400.0
2007-10-19 10:40:00,15.21,15.21,15.14,15.18,3591600.0,10.4886,10.4886,10.4403,10.4679,3591600.0
2007-10-19 10:50:00,15.18,15.19,15.12,15.13,1431900.0,10.4679,10.4748,10.4265,10.4334,1431900.0
2007-10-19 11:00:00,15.12,15.18,15.1,15.14,2663700.0,10.4265,10.4679,10.4127,10.4403,2663700.0
2007-10-19 11:10:00,15.14,15.14,15.09,15.13,1461300.0,10.4403,10.4403,10.4059,10.4334,1461300.0
2007-10-19 11:20:00,15.13,15.13,15.12,15.13,720600.0,10.4334,10.4334,10.4265,10.4334,720600.0
2007-10-19 11:30:00,15.13,15.13,15.09,15.11,1221900.0,10.4334,10.4334,10.4059,10.4196,1221900.0
2007-10-19 11:40:00,15.11,15.3,15.11,15.17,932400.0,10.4196,10.5507,10.4196,10.461,932400.0
2007-10-19 11:50:00,15.17,15.2,15.15,15.16,907500.0,10.461,10.4817,10.4472,10.4541,907500.0
2007-10-19 12:00:00,15.16,15.16,15.13,15.15,696900.0,10.4541,10.4541,10.4334,10.4472,696900.0
2007-10-19 12:10:00,15.15,15.17,15.14,15.16,445200.0,10.4472,10.461,10.4403,10.4541,445200.0
2007-10-19 12:20:00,15.17,15.17,15.11,15.12,710100.0,10.461,10.461,10.4196,10.4265,710100.0
2007-10-19 12:30:00,15.12,15.14,15.12,15.14,384000.0,10.4265,10.4403,10.4265,10.4403,384000.0
2007-10-19 12:40:00,15.14,15.17,15.13,15.15,547800.0,10.4403,10.461,10.4334,10.4472,547800.0
2007-10-19 12:50:00,15.15,15.15,15.11,15.12,435600.0,10.4472,10.4472,10.4196,10.4265,435600.0
2007-10-19 13:00:00,15.12,15.12,15.11,15.11,624600.0,10.4265,10.4265,10.4196,10.4196,624600.0
2007-10-19 13:10:00,15.11,15.14,15.11,15.13,604800.0,10.4196,10.4403,10.4196,10.4334,604800.0
2007-10-19 13:20:00,15.13,15.14,15.08,15.1,1075800.0,10.4334,10.4403,10.399,10.4127,1075800.0
2007-10-19 13:30:00,15.1,15.13,15.09,15.12,1193400.0,10.4127,10.4334,10.4059,10.4265,1193400.0
2007-10-19 13:40:00,15.12,15.17,15.12,15.16,803700.0,10.4265,10.461,10.4265,10.4541,803700.0
2007-10-19 13:50:00,15.15,15.17,15.14,15.15,1022100.0,10.4472,10.461,10.4403,10.4472,1022100.0
2007-10-19 14:00:00,15.15,15.15,15.11,15.12,678300.0,10.4472,10.4472,10.4196,10.4265,678300.0
2007-10-19 14:10:00,15.12,15.13,15.07,15.08,1444200.0,10.4265,10.4334,10.3921,10.399,1444200.0
2007-10-19 14:20:00,15.08,15.11,15.06,15.08,1361100.0,10.399,10.4196,10.3852,10.399,1361100.0
2007-10-19 14:30:00,15.08,15.09,15.05,15.08,966900.0,10.399,10.4059,10.3783,10.399,966900.0
2007-10-19 14:40:00,15.08,15.09,15.05,15.08,954000.0,10.399,10.4059,10.3783,10.399,954000.0
2007-10-19 14:50:00,15.09,15.09,15.03,15.04,1018200.0,10.4059,10.4059,10.3645,10.3714,1018200.0
2007-10-19 15:00:00,15.04,15.06,15.03,15.06,1415100.0,10.3714,10.3852,10.3645,10.3852,1415100.0
2007-10-19 15:10:00,15.06,15.06,15.02,15.03,1562700.0,10.3852,10.3852,10.3576,10.3645,1562700.0
2007-10-19 15:20:00,15.03,15.05,15.02,15.02,1718400.0,10.3645,10.3783,10.3576,10.3576,1718400.0
2007-10-19 15:30:00,15.02,15.06,15.0,15.06,2805000.0,10.3576,10.3852,10.3438,10.3852,2805000.0
2007-10-19 15:40:00,15.06,15.06,14.99,15.0,3515700.0,10.3852,10.3852,10.3369,10.3438,3515700.0
2007-10-19 15:50:00,15.0,15.03,14.99,15.0,5770200.0,10.3438,10.3645,10.3369,10.3438,5770200.0
2007-10-22 09:30:00,14.93,15.0,14.91,14.96,2665500.0,10.2955,10.3438,10.2817,10.3162,2665500.0
2007-10-22 09:40:00,14.97,15.04,14.96,15.01,2847900.0,10.3231,10.3714,10.3162,10.3507,2847900.0
2007-10-22 09:50:00,15.01,15.05,14.99,15.0,3765900.0,10.3507,10.3783,10.3369,10.3438,3765900.0
2007-10-22 10:00:00,15.0,15.02,14.98,14.99,1997700.0,10.3438,10.3576,10.33,10.3369,1997700.0
2007-10-22 10:10:00,14.99,15.02,14.98,15.0,2091600.0,10.3369,10.3576,10.33,10.3438,2091600.0
2007-10-22 10:20:00,15.0,15.01,14.97,14.99,1188900.0,10.3438,10.3507,10.3231,10.3369,1188900.0
2007-10-22 10:30:00,14.99,15.0,14.97,14.97,1748700.0,10.3369,10.3438,10.3231,10.3231,1748700.0
2007-10-22 10:40:00,14.97,14.99,14.94,14.94,1524300.0,10.3231,10.3369,10.3024,10.3024,1524300.0
2007-10-22 10:50:00,14.94,14.95,14.88,14.91,1395000.0,10.3024,10.3093,10.261,10.2817,1395000.0
2007-10-22 11:00:00,14.91,14.95,14.89,14.93,1449600.0,10.2817,10.3093,10.2679,10.2955,1449600.0
2007-10-22 11:10:00,14.93,14.97,14.92,14.94,1076400.0,10.2955,10.3231,10.2886,10.3024,1076400.0
2007-10-22 11:20:00,14.94,15.03,14.94,15.02,1340400.0,10.3024,10.3645,10.3024,10.3576,1340400.0
2007-10-22 11:30:00,15.02,15.09,15.02,15.03,1497600.0,10.3576,10.4059,10.3576,10.3645,1497600.0
2007-10-22 11:40:00,15.03,15.07,15.03,15.06,1128000.0,10.3645,10.3921,10.3645,10.3852,1128000.0
2007-10-22 11:50:00,15.06,15.08,15.05,15.08,874800.0,10.3852,10.399,10.3783,10.399,874800.0
2007-10-22 12:00:00,15.08,15.09,15.06,15.07,855300.0,10.399,10.4059,10.3852,10.3921,855300.0
2007-10-22 12:10:00,15.07,15.07,14.94,15.04,1182900.0,10.3921,10.3921,10.3024,10.3714,1182900.0
2007-10-22 12:20:00,15.04,15.08,15.03,15.06,658500.0,10.3714,10.399,10.3645,10.3852,658500.0
2007-10-22 12:30:00,15.06,15.07,15.03,15.03,609600.0,10.3852,10.3921,10.3645,10.3645,609600.0
2007-10-22 12:40:00,15.03,15.07,15.03,15.06,507300.0,10.3645,10.3921,10.3645,10.3852,507300.0
2007-10-22 12:50:00,15.06,15.12,15.04,15.09,1192500.0,10.3852,10.4265,10.3714,10.4059,1192500.0
2007-10-22 13:00:00,15.09,15.12,15.08,15.12,902100.0,10.4059,10.4265,10.399,10.4265,902100.0
2007-10-22 13:10:00,15.12,15.15,15.09,15.15,1470300.0,10.4265,10.4472,10.4059,10.4472,1470300.0
2007-10-22 13:20:00,15.15,15.15,15.11,15.13,822300.0,10.4472,10.4472,10.4196,10.4334,822300.0
2007-10-22 13:30:00,15.13,15.15,15.12,15.13,891900.0,10.4334,10.4472,10.4265,10.4334,891900.0
2007-10-22 13:40:00,15.14,15.15,15.11,15.13,826800.0,10.4403,10.4472,10.4196,10.4334,826800.0
2007-10-22 13:50:00,15.13,15.14,15.05,15.06,1278900.0,10.4334,10.4403,10.3783,10.3852,1278900.0
2007-10-22 14:00:00,15.06,15.09,15.01,15.07,1330800.0,10.3852,10.4059,10.3507,10.3921,1330800.0
2007-10-22 14:10:00,15.07,15.09,15.04,15.08,891600.0,10.3921,10.4059,10.3714,10.399,891600.0
2007-10-22 14:20:00,15.08,15.08,15.03,15.03,721500.0,10.399,10.399,10.3645,10.3645,721500.0
2007-10-22 14:30:00,15.03,15.05,15.0,15.02,1008600.0,10.3645,10.3783,10.3438,10.3576,1008600.0
2007-10-22 14:40:00,15.02,15.05,15.0,15.03,1089900.0,10.3576,10.3783,10.3438,10.3645,1089900.0
2007-10-22 14:50:00,15.04,15.05,15.03,15.04,1546800.0,10.3714,10.3783,10.3645,10.3714,1546800.0
2007-10-22 15:00:00,15.04,15.05,15.02,15.04,1266900.0,10.3714,10.3783,10.3576,10.3714,1266900.0
2007-10-22 15:10:00,15.03,15.05,15.02,15.04,1424400.0,10.3645,10.3783,10.3576,10.3714,1424400.0
2007-10-22 15:20:00,15.04,15.04,15.0,15.02,1777500.0,10.3714,10.3714,10.3438,10.3576,1777500.0
2007-10-22 15:30:00,15.02,15.03,15.0,15.02,1748100.0,10.3576,10.3645,10.3438,10.3576,1748100.0
2007-10-22 15:40:00,15.02,15.06,14.93,15.06,5676300.0,10.3576,10.3852,10.2955,10.3852,5676300.0
2007-10-22 15:50:00,15.06,15.11,15.06,15.09,4397700.0,10.3852,10.4196,10.3852,10.4059,4397700.0
2007-10-23 09:30:00,15.17,15.17,15.1,15.16,2061000.0,10.461,10.461,10.4127,10.4541,2061000.0
2007-10-23 09:40:00,15.16,15.19,15.14,15.14,1705200.0,10.4541,10.4748,10.4403,10.4403,1705200.0
2007-10-23 09:50:00,15.14,15.16,15.1,15.13,1431000.0,10.4403,10.4541,10.4127,10.4334,1431000.0
2007-10-23 10:00:00,15.13,15.19,15.13,15.17,1466100.0,10.4334,10.4748,10.4334,10.461,1466100.0
2007-10-23 10:10:00,15.17,15.17,14.97,15.05,3286500.0,10.461,10.461,10.3231,10.3783,3286500.0
2007-10-23 10:20:00,15.05,15.06,14.67,14.77,4807500.0,10.3783,10.3852,10.1162,10.1852,4807500.0
2007-10-23 10:30:00,14.77,14.88,14.69,14.81,6504900.0,10.1852,10.261,10.13,10.2128,6504900.0
2007-10-23 10:40:00,14.81,14.82,14.72,14.81,3336000.0,10.2128,10.2197,10.1507,10.2128,3336000.0
2007-10-23 10:50:00,14.81,14.83,14.71,14.74,4306200.0,10.2128,10.2266,10.1438,10.1645,4306200.0
2007-10-23 11:00:00,14.75,14.75,14.64,14.68,4842000.0,10.1714,10.1714,10.0955,10.1231,4842000.0
2007-10-23 11:10:00,14.68,14.73,14.66,14.66,2983500.0,10.1231,10.1576,10.1093,10.1093,2983500.0
2007-10-23 11:20:00,14.66,14.67,14.52,14.61,4722300.0,10.1093,10.1162,10.0128,10.0749,4722300.0
2007-10-23 11:30:00,14.61,14.67,14.56,14.66,2568600.0,10.0749,10.1162,10.0404,10.1093,2568600.0
2007-10-23 11:40:00,14.66,14.68,14.64,14.65,2296200.0,10.1093,10.1231,10.0955,10.1024,2296200.0
2007-10-23 11:50:00,14.65,14.75,14.65,14.75,2434800.0,10.1024,10.1714,10.1024,10.1714,2434800.0
2007-10-23 12:00:00,14.75,14.77,14.63,14.64,3242100.0,10.1714,10.1852,10.0886,10.0955,3242100.0
2007-10-23 12:10:00,14.64,14.67,14.6,14.62,1192200.0,10.0955,10.1162,10.068,10.0817,1192200.0
2007-10-23 12:20:00,14.62,14.7,14.61,14.64,2036400.0,10.0817,10.1369,10.0749,10.0955,2036400.0
2007-10-23 12:30:00,14.63,14.68,14.62,14.64,1461600.0,10.0886,10.1231,10.0817,10.0955,1461600.0
2007-10-23 12:40:00,14.64,14.65,14.62,14.62,1098600.0,10.0955,10.1024,10.0817,10.0817,1098600.0
2007-10-23 12:50:00,14.62,14.62,14.54,14.54,2993700.0,10.0817,10.0817,10.0266,10.0266,2993700.0
2007-10-23 13:00:00,14.54,14.58,14.54,14.58,2667300.0,10.0266,10.0542,10.0266,10.0542,2667300.0
2007-10-23 13:10:00,14.58,14.63,14.57,14.63,2366700.0,10.0542,10.0886,10.0473,10.0886,2366700.0
2007-10-23 13:20:00,14.63,14.65,14.62,14.63,1571100.0,10.0886,10.1024,10.0817,10.0886,1571100.0
2007-10-23 13:30:00,14.63,14.68,14.6,14.66,1429800.0,10.0886,10.1231,10.068,10.1093,1429800.0
2007-10-23 13:40:00,14.67,14.69,14.66,14.67,1041900.0,10.1162,10.13,10.1093,10.1162,1041900.0
2007-10-23 13:50:00,14.67,14.67,14.64,14.65,1350900.0,10.1162,10.1162,10.0955,10.1024,1350900.0
2007-10-23 14:00:00,14.65,14.7,14.64,14.66,1575300.0,10.1024,10.1369,10.0955,10.1093,1575300.0
2007-10-23 14:10:00,14.66,14.69,14.65,14.67,1422900.0,10.1093,10.13,10.1024,10.1162,1422900.0
2007-10-23 14:20:00,14.67,14.67,14.64,14.65,1166100.0,10.1162,10.1162,10.0955,10.1024,1166100.0
2007-10-23 14:30:00,14.65,14.65,14.6,14.62,2034000.0,10.1024,10.1024,10.068,10.0817,2034000.0
2007-10-23 14:40:00,14.61,14.63,14.56,14.58,2404200.0,10.0749,10.0886,10.0404,10.0542,2404200.0
2007-10-23 14:50:00,14.58,14.63,14.58,14.62,1447800.0,10.0542,10.0886,10.0542,10.0817,1447800.0
2007-10-23 15:00:00,14.62,14.62,14.54,14.54,2898900.0,10.0817,10.0817,10.0266,10.0266,2898900.0
2007-10-23 15:10:00,14.55,14.55,14.5,14.51,4294800.0,10.0335,10.0335,9.999,10.0059,4294800.0
2007-10-23 15:20:00,14.51,14.56,14.5,14.56,3123300.0,10.0059,10.0404,9.999,10.0404,3123300.0
2007-10-23 15:30:00,14.56,14.59,14.53,14.58,3852900.0,10.0404,10.0611,10.0197,10.0542,3852900.0
2007-10-23 15:40:00,14.58,14.59,14.56,14.56,5404800.0,10.0542,10.0611,10.0404,10.0404,5404800.0
2007-10-23 15:50:00,14.56,14.68,14.56,14.67,6567300.0,10.0404,10.1231,10.0404,10.1162,6567300.0
2007-10-24 09:30:00,14.7,14.73,14.57,14.59,3192900.0,10.1369,10.1576,10.0473,10.0611,3192900.0
2007-10-24 09:40:00,14.58,14.64,14.58,14.61,1913400.0,10.0542,10.0955,10.0542,10.0749,1913400.0
2007-10-24 09:50:00,14.61,14.61,14.53,14.55,1735200.0,10.0749,10.0749,10.0197,10.0335,1735200.0
2007-10-24 10:00:00,14.55,14.58,14.47,14.55,3419700.0,10.0335,10.0542,9.9783,10.0335,3419700.0
2007-10-24 10:10:00,14.54,14.57,14.52,14.53,2166900.0,10.0266,10.0473,10.0128,10.0197,2166900.0
2007-10-24 10:20:00,14.53,14.64,14.53,14.63,3005700.0,10.0197,10.0955,10.0197,10.0886,3005700.0
2007-10-24 10:30:00,14.63,14.64,14.54,14.54,2098200.0,10.0886,10.0955,10.0266,10.0266,2098200.0
2007-10-24 10:40:00,14.54,14.54,14.46,14.53,4048800.0,10.0266,10.0266,9.9714,10.0197,4048800.0
2007-10-24 10:50:00,14.53,14.53,14.43,14.52,2931900.0,10.0197,10.0197,9.9507,10.0128,2931900.0
2007-10-24 11:00:00,14.52,14.53,14.48,14.48,1261200.0,10.0128,10.0197,9.9852,9.9852,1261200.0
2007-10-24 11:10:00,14.48,14.51,14.47,14.49,1347900.0,9.9852,10.0059,9.9783,9.9921,1347900.0
2007-10-24 11:20:00,14.48,14.53,14.48,14.52,1571700.0,9.9852,10.0197,9.9852,10.0128,1571700.0
2007-10-24 11:30:00,14.51,14.53,14.49,14.52,966900.0,10.0059,10.0197,9.9921,10.0128,966900.0
2007-10-24 11:40:00,14.53,14.54,14.51,14.52,816600.0,10.0197,10.0266,10.0059,10.0128,816600.0
2007-10-24 11:50:00,14.52,14.54,14.5,14.5,1247400.0,10.0128,10.0266,9.999,9.999,1247400.0
2007-10-24 12:00:00,14.51,14.52,14.48,14.51,1167300.0,10.0059,10.0128,9.9852,10.0059,1167300.0
2007-10-24 12:10:00,14.51,14.52,14.5,14.5,885600.0,10.0059,10.0128,9.999,9.999,885600.0
2007-10-24 12:20:00,14.5,14.51,14.49,14.5,1043100.0,9.999,10.0059,9.9921,9.999,1043100.0
2007-10-24 12:30:00,14.5,14.53,14.5,14.51,1065300.0,9.999,10.0197,9.999,10.0059,1065300.0
2007-10-24 12:40:00,14.51,14.51,14.49,14.5,779400.0,10.0059,10.0059,9.9921,9.999,779400.0
2007-10-24 12:50:00,14.5,14.51,14.48,14.51,600300.0,9.999,10.0059,9.9852,10.0059,600300.0
2007-10-24 13:00:00,14.51,14.52,14.49,14.5,603300.0,10.0059,10.0128,9.9921,9.999,603300.0
2007-10-24 13:10:00,14.5,14.51,14.48,14.49,909900.0,9.999,10.0059,9.9852,9.9921,909900.0
2007-10-24 13:20:00,14.49,14.5,14.47,14.5,879600.0,9.9921,9.999,9.9783,9.999,879600.0
2007-10-24 13:30:00,14.5,14.5,14.47,14.47,1445700.0,9.999,9.999,9.9783,9.9783,1445700.0
2007-10-24 13:40:00,14.48,14.49,14.47,14.48,933300.0,9.9852,9.9921,9.9783,9.9852,933300.0
2007-10-24 13:50:00,14.48,14.48,14.47,14.48,789300.0,9.9852,9.9852,9.9783,9.9852,789300.0
2007-10-24 14:00:00,14.48,14.48,14.45,14.45,900600.0,9.9852,9.9852,9.9645,9.9645,900600.0
2007-10-24 14:10:00,14.45,14.45,14.42,14.43,1464900.0,9.9645,9.9645,9.9438,9.9507,1464900.0
2007-10-24 14:20:00,14.43,14.52,14.43,14.5,2007600.0,9.9507,10.0128,9.9507,9.999,2007600.0
2007-10-24 14:30:00,14.51,14.56,14.5,14.52,1601100.0,10.0059,10.0404,9.999,10.0128,1601100.0
2007-10-24 14:40:00,14.52,14.54,14.49,14.51,1187700.0,10.0128,10.0266,9.9921,10.0059,1187700.0
2007-10-24 14:50:00,14.51,14.56,14.49,14.55,1184400.0,10.0059,10.0404,9.9921,10.0335,1184400.0
2007-10-24 15:00:00,14.55,14.6,14.53,14.59,1578600.0,10.0335,10.068,10.0197,10.0611,1578600.0
2007-10-24 15:10:00,14.59,14.65,14.56,14.56,2347800.0,10.0611,10.1024,10.0404,10.0404,2347800.0
2007-10-24 15:20:00,14.57,14.64,14.55,14.64,1370100.0,10.0473,10.0955,10.0335,10.0955,1370100.0
2007-10-24 15:30:00,14.64,14.64,14.54,14.54,1992600.0,10.0955,10.0955,10.0266,10.0266,1992600.0
2007-10-24 15:40:00,14.54,14.57,14.54,14.56,1954200.0,10.0266,10.0473,10.0266,10.0404,1954200.0
2007-10-24 15:50:00,14.56,14.65,14.54,14.64,3639600.0,10.0404,10.1024,10.0266,10.0955,3639600.0
2007-10-25 09:30:00,14.65,14.75,14.49,14.5,2652300.0,10.1024,10.1714,9.9921,9.999,2652300.0
2007-10-25 09:40:00,14.49,14.58,14.49,14.58,1143300.0,9.9921,10.0542,9.9921,10.0542,1143300.0
2007-10-25 09:50:00,14.57,14.61,14.5,14.52,1443300.0,10.0473,10.0749,9.999,10.0128,1443300.0
2007-10-25 10:00:00,14.52,14.66,14.52,14.66,1587600.0,10.0128,10.1093,10.0128,10.1093,1587600.0
2007-10-25 10:10:00,14.65,14.75,14.65,14.74,1918500.0,10.1024,10.1714,10.1024,10.1645,1918500.0
2007-10-25 10:20:00,14.74,14.74,14.64,14.7,1398600.0,10.1645,10.1645,10.0955,10.1369,1398600.0
2007-10-25 10:30:00,14.71,14.71,14.66,14.67,1063500.0,10.1438,10.1438,10.1093,10.1162,1063500.0
2007-10-25 10:40:00,14.67,14.69,14.65,14.69,937500.0,10.1162,10.13,10.1024,10.13,937500.0
2007-10-25 10:50:00,14.69,14.72,14.67,14.7,1214100.0,10.13,10.1507,10.1162,10.1369,1214100.0
2007-10-25 11:00:00,14.7,14.73,14.65,14.68,1078500.0,10.1369,10.1576,10.1024,10.1231,1078500.0
2007-10-25 11:10:00,14.68,14.68,14.64,14.65,602100.0,10.1231,10.1231,10.0955,10.1024,602100.0
2007-10-25 11:20:00,14.65,14.66,14.64,14.66,923400.0,10.1024,10.1093,10.0955,10.1093,923400.0
2007-10-25 11:30:00,14.66,14.75,14.66,14.69,1421100.0,10.1093,10.1714,10.1093,10.13,1421100.0
2007-10-25 11:40:00,14.68,14.72,14.68,14.7,797100.0,10.1231,10.1507,10.1231,10.1369,797100.0
2007-10-25 11:50:00,14.7,14.7,14.62,14.62,938100.0,10.1369,10.1369,10.0817,10.0817,938100.0
2007-10-25 12:00:00,14.62,14.64,14.6,14.64,1367700.0,10.0817,10.0955,10.068,10.0955,1367700.0
2007-10-25 12:10:00,14.64,14.68,14.58,14.6,896700.0,10.0955,10.1231,10.0542,10.068,896700.0
2007-10-25 12:20:00,14.6,14.6,14.57,14.58,741000.0,10.068,10.068,10.0473,10.0542,741000.0
2007-10-25 12:30:00,14.58,14.58,14.54,14.55,687600.0,10.0542,10.0542,10.0266,10.0335,687600.0
2007-10-25 12:40:00,14.55,14.58,14.55,14.56,838500.0,10.0335,10.0542,10.0335,10.0404,838500.0
2007-10-25 12:50:00,14.56,14.59,14.54,14.54,1144200.0,10.0404,10.0611,10.0266,10.0266,1144200.0
2007-10-25 13:00:00,14.54,14.56,14.47,14.49,1914600.0,10.0266,10.0404,9.9783,9.9921,1914600.0
2007-10-25 13:10:00,14.49,14.53,14.49,14.5,987000.0,9.9921,10.0197,9.9921,9.999,987000.0
2007-10-25 13:20:00,14.5,14.53,14.44,14.44,2361600.0,9.999,10.0197,9.9576,9.9576,2361600.0
2007-10-25 13:30:00,14.44,14.5,14.44,14.48,1065000.0,9.9576,9.999,9.9576,9.9852,1065000.0
2007-10-25 13:40:00,14.48,14.51,14.47,14.5,1352100.0,9.9852,10.0059,9.9783,9.999,1352100.0
2007-10-25 13:50:00,14.5,14.5,14.47,14.49,1068000.0,9.999,9.999,9.9783,9.9921,1068000.0
2007-10-25 14:00:00,14.49,14.49,14.43,14.44,2451000.0,9.9921,9.9921,9.9507,9.9576,2451000.0
2007-10-25 14:10:00,14.44,14.49,14.44,14.49,1304700.0,9.9576,9.9921,9.9576,9.9921,1304700.0
2007-10-25 14:20:00,14.49,14.54,14.47,14.5,1371000.0,9.9921,10.0266,9.9783,9.999,1371000.0
2007-10-25 14:30:00,14.51,14.53,14.44,14.5,1195500.0,10.0059,10.0197,9.9576,9.999,1195500.0
2007-10-25 14:40:00,14.49,14.53,14.49,14.52,1211700.0,9.9921,10.0197,9.9921,10.0128,1211700.0
2007-10-25 14:50:00,14.52,14.6,14.51,14.58,1686600.0,10.0128,10.068,10.0059,10.0542,1686600.0
2007-10-25 15:00:00,14.58,14.61,14.47,14.57,2268900.0,10.0542,10.0749,9.9783,10.0473,2268900.0
2007-10-25 15:10:00,14.57,14.59,14.52,14.58,1542900.0,10.0473,10.0611,10.0128,10.0542,1542900.0
2007-10-25 15:20:00,14.58,14.6,14.56,14.59,1996800.0,10.0542,10.068,10.0404,10.0611,1996800.0
2007-10-25 15:30:00,14.59,14.6,14.56,14.57,1425300.0,10.0611,10.068,10.0404,10.0473,1425300.0
2007-10-25 15:40:00,14.57,14.66,14.57,14.62,3109500.0,10.0473,10.1093,10.0473,10.0817,3109500.0
2007-10-25 15:50:00,14.63,14.66,14.61,14.61,2950200.0,10.0886,10.1093,10.0749,10.0749,2950200.0
2007-10-26 09:30:00,14.85,14.88,14.77,14.8,3815100.0,10.2404,10.261,10.1852,10.2059,3815100.0
2007-10-26 09:40:00,14.8,14.81,14.7,14.74,1857600.0,10.2059,10.2128,10.1369,10.1645,1857600.0
2007-10-26 09:50:00,14.74,14.77,14.71,14.75,1151100.0,10.1645,10.1852,10.1438,10.1714,1151100.0
2007-10-26 10:00:00,14.75,14.77,14.71,14.75,1036500.0,10.1714,10.1852,10.1438,10.1714,1036500.0
2007-10-26 10:10:00,14.75,14.8,14.74,14.78,1085400.0,10.1714,10.2059,10.1645,10.1921,1085400.0
2007-10-26 10:20:00,14.79,14.84,14.78,14.8,1495200.0,10.199,10.2335,10.1921,10.2059,1495200.0
2007-10-26 10:30:00,14.8,14.84,14.78,14.78,1633500.0,10.2059,10.2335,10.1921,10.1921,1633500.0
2007-10-26 10:40:00,14.79,14.82,14.77,14.79,1181100.0,10.199,10.2197,10.1852,10.199,1181100.0
2007-10-26 10:50:00,14.79,14.8,14.75,14.79,1302300.0,10.199,10.2059,10.1714,10.199,1302300.0
2007-10-26 11:00:00,14.79,14.8,14.77,14.77,758400.0,10.199,10.2059,10.1852,10.1852,758400.0
2007-10-26 11:10:00,14.77,14.8,14.76,14.77,546600.0,10.1852,10.2059,10.1783,10.1852,546600.0
2007-10-26 11:20:00,14.77,14.81,14.75,14.79,1404600.0,10.1852,10.2128,10.1714,10.199,1404600.0
2007-10-26 11:30:00,14.79,14.81,14.76,14.78,716100.0,10.199,10.2128,10.1783,10.1921,716100.0
2007-10-26 11:40:00,14.78,14.79,14.77,14.77,807000.0,10.1921,10.199,10.1852,10.1852,807000.0
2007-10-26 11:50:00,14.77,14.77,14.75,14.75,711300.0,10.1852,10.1852,10.1714,10.1714,711300.0
2007-10-26 12:00:00,14.75,14.77,14.74,14.76,725700.0,10.1714,10.1852,10.1645,10.1783,725700.0
2007-10-26 12:10:00,14.76,14.78,14.74,14.75,833700.0,10.1783,10.1921,10.1645,10.1714,833700.0
2007-10-26 12:20:00,14.74,14.82,14.73,14.8,1430700.0,10.1645,10.2197,10.1576,10.2059,1430700.0
2007-10-26 12:30:00,14.8,14.8,14.75,14.78,1034100.0,10.2059,10.2059,10.1714,10.1921,1034100.0
2007-10-26 12:40:00,14.78,14.81,14.77,14.81,853200.0,10.1921,10.2128,10.1852,10.2128,853200.0
2007-10-26 12:50:00,14.81,14.82,14.79,14.82,1043700.0,10.2128,10.2197,10.199,10.2197,1043700.0
2007-10-26 13:00:00,14.82,14.82,14.78,14.79,1072800.0,10.2197,10.2197,10.1921,10.199,1072800.0
2007-10-26 13:10:00,14.79,14.8,14.77,14.79,534300.0,10.199,10.2059,10.1852,10.199,534300.0
2007-10-26 13:20:00,14.79,14.82,14.78,14.8,985800.0,10.199,10.2197,10.1921,10.2059,985800.0
2007-10-26 13:30:00,14.8,14.82,14.79,14.82,844500.0,10.2059,10.2197,10.199,10.2197,844500.0
2007-10-26 13:40:00,14.82,14.82,14.79,14.79,1288200.0,10.2197,10.2197,10.199,10.199,1288200.0
2007-10-26 13:50:00,14.79,14.85,14.78,14.85,999900.0,10.199,10.2404,10.1921,10.2404,999900.0
2007-10-26 14:00:00,14.85,14.92,14.82,14.89,1542600.0,10.2404,10.2886,10.2197,10.2679,1542600.0
2007-10-26 14:10:00,14.89,14.94,14.87,14.92,1160400.0,10.2679,10.3024,10.2541,10.2886,1160400.0
2007-10-26 14:20:00,14.92,14.93,14.84,14.85,797400.0,10.2886,10.2955,10.2335,10.2404,797400.0
2007-10-26 14:30:00,14.85,14.87,14.84,14.87,595800.0,10.2404,10.2541,10.2335,10.2541,595800.0
2007-10-26 14:40:00,14.86,14.9,14.86,14.89,1161900.0,10.2472,10.2748,10.2472,10.2679,1161900.0
2007-10-26 14:50:00,14.9,14.91,14.89,14.9,990900.0,10.2748,10.2817,10.2679,10.2748,990900.0
2007-10-26 15:00:00,14.9,14.91,14.86,14.87,1164600.0,10.2748,10.2817,10.2472,10.2541,1164600.0
2007-10-26 15:10:00,14.86,14.89,14.84,14.84,1267800.0,10.2472,10.2679,10.2335,10.2335,1267800.0
2007-10-26 15:20:00,14.85,14.85,14.8,14.81,1121400.0,10.2404,10.2404,10.2059,10.2128,1121400.0
2007-10-26 15:30:00,14.81,14.87,14.81,14.85,1722300.0,10.2128,10.2541,10.2128,10.2404,1722300.0
2007-10-26 15:40:00,14.85,14.87,14.83,14.86,2243400.0,10.2404,10.2541,10.2266,10.2472,2243400.0
2007-10-26 15:50:00,14.86,14.88,14.84,14.88,2584200.0,10.2472,10.261,10.2335,10.261,2584200.0
2007-10-29 09:30:00,14.91,14.93,14.87,14.9,1205700.0,10.2817,10.2955,10.2541,10.2748,1205700.0
2007-10-29 09:40:00,14.9,14.98,14.88,14.98,1515300.0,10.2748,10.33,10.261,10.33,1515300.0
2007-10-29 09:50:00,14.98,15.0,14.97,14.97,1276500.0,10.33,10.3438,10.3231,10.3231,1276500.0
2007-10-29 10:00:00,14.98,14.98,14.91,14.96,1107300.0,10.33,10.33,10.2817,10.3162,1107300.0
2007-10-29 10:10:00,14.96,14.98,14.88,14.88,1131000.0,10.3162,10.33,10.261,10.261,1131000.0
2007-10-29 10:20:00,14.89,14.98,14.88,14.96,1135500.0,10.2679,10.33,10.261,10.3162,1135500.0
2007-10-29 10:30:00,14.96,14.97,14.91,14.94,1233900.0,10.3162,10.3231,10.2817,10.3024,1233900.0
2007-10-29 10:40:00,14.94,14.96,14.93,14.93,1211700.0,10.3024,10.3162,10.2955,10.2955,1211700.0
2007-10-29 10:50:00,14.93,14.96,14.91,14.94,1397400.0,10.2955,10.3162,10.2817,10.3024,1397400.0
2007-10-29 11:00:00,14.94,14.99,14.93,14.99,1160400.0,10.3024,10.3369,10.2955,10.3369,1160400.0
2007-10-29 11:10:00,14.99,15.0,14.98,14.99,1055700.0,10.3369,10.3438,10.33,10.3369,1055700.0
2007-10-29 11:20:00,14.99,14.99,14.97,14.98,661800.0,10.3369,10.3369,10.3231,10.33,661800.0
2007-10-29 11:30:00,14.98,15.02,14.98,15.01,1209300.0,10.33,10.3576,10.33,10.3507,1209300.0
2007-10-29 11:40:00,15.01,15.03,14.99,15.0,1059900.0,10.3507,10.3645,10.3369,10.3438,1059900.0
2007-10-29 11:50:00,15.0,15.0,14.99,14.99,1371300.0,10.3438,10.3438,10.3369,10.3369,1371300.0
2007-10-29 12:00:00,14.99,15.01,14.99,15.0,689100.0,10.3369,10.3507,10.3369,10.3438,689100.0
2007-10-29 12:10:00,15.0,15.02,15.0,15.01,756000.0,10.3438,10.3576,10.3438,10.3507,756000.0
2007-10-29 12:20:00,15.01,15.02,14.99,15.0,840300.0,10.3507,10.3576,10.3369,10.3438,840300.0
2007-10-29 12:30:00,15.0,15.0,15.0,15.0,1072800.0,10.3438,10.3438,10.3438,10.3438,1072800.0
2007-10-29 12:40:00,15.0,15.0,14.97,15.0,681600.0,10.3438,10.3438,10.3231,10.3438,681600.0
2007-10-29 12:50:00,15.0,15.01,15.0,15.0,385800.0,10.3438,10.3507,10.3438,10.3438,385800.0
2007-10-29 13:00:00,15.0,15.01,14.99,14.99,885000.0,10.3438,10.3507,10.3369,10.3369,885000.0
2007-10-29 13:10:00,14.99,15.01,14.97,14.98,829500.0,10.3369,10.3507,10.3231,10.33,829500.0
2007-10-29 13:20:00,14.98,15.01,14.98,14.99,774600.0,10.33,10.3507,10.33,10.3369,774600.0
2007-10-29 13:30:00,14.99,15.0,14.99,15.0,395400.0,10.3369,10.3438,10.3369,10.3438,395400.0
2007-10-29 13:40:00,14.99,15.01,14.99,15.0,557700.0,10.3369,10.3507,10.3369,10.3438,557700.0
2007-10-29 13:50:00,15.0,15.02,14.99,15.01,753600.0,10.3438,10.3576,10.3369,10.3507,753600.0
2007-10-29 14:00:00,15.01,15.05,15.0,15.04,1587000.0,10.3507,10.3783,10.3438,10.3714,1587000.0
2007-10-29 14:10:00,15.05,15.05,15.0,15.0,729600.0,10.3783,10.3783,10.3438,10.3438,729600.0
2007-10-29 14:20:00,15.0,15.03,14.99,15.0,610800.0,10.3438,10.3645,10.3369,10.3438,610800.0
2007-10-29 14:30:00,15.0,15.02,15.0,15.0,1315200.0,10.3438,10.3576,10.3438,10.3438,1315200.0
2007-10-29 14:40:00,15.0,15.01,15.0,15.01,525900.0,10.3438,10.3507,10.3438,10.3507,525900.0
2007-10-29 14:50:00,15.01,15.03,15.01,15.03,512400.0,10.3507,10.3645,10.3507,10.3645,512400.0
2007-10-29 15:00:00,15.03,15.04,15.01,15.01,887400.0,10.3645,10.3714,10.3507,10.3507,887400.0
2007-10-29 15:10:00,15.01,15.02,15.0,15.0,669900.0,10.3507,10.3576,10.3438,10.3438,669900.0
2007-10-29 15:20:00,15.0,15.01,15.0,15.01,871200.0,10.3438,10.3507,10.3438,10.3507,871200.0
2007-10-29 15:30:00,15.01,15.02,15.0,15.0,1163700.0,10.3507,10.3576,10.3438,10.3438,1163700.0
2007-10-29 15:40:00,15.0,15.01,15.0,15.0,1413600.0,10.3438,10.3507,10.3438,10.3438,1413600.0
2007-10-29 15:50:00,15.0,15.02,15.0,15.01,2359500.0,10.3438,10.3576,10.3438,10.3507,2359500.0
2007-10-30 09:30:00,14.91,14.98,14.9,14.95,1405500.0,10.2817,10.33,10.2748,10.3093,1405500.0
2007-10-30 09:40:00,14.95,15.04,14.94,15.04,716700.0,10.3093,10.3714,10.3024,10.3714,716700.0
2007-10-30 09:50:00,15.04,15.07,14.97,15.01,1187700.0,10.3714,10.3921,10.3231,10.3507,1187700.0
2007-10-30 10:00:00,15.01,15.02,14.97,15.01,760500.0,10.3507,10.3576,10.3231,10.3507,760500.0
2007-10-30 10:10:00,15.01,15.04,14.97,15.02,808500.0,10.3507,10.3714,10.3231,10.3576,808500.0
2007-10-30 10:20:00,15.02,15.03,14.99,15.02,982500.0,10.3576,10.3645,10.3369,10.3576,982500.0
2007-10-30 10:30:00,15.02,15.07,15.02,15.05,881100.0,10.3576,10.3921,10.3576,10.3783,881100.0
2007-10-30 10:40:00,15.05,15.07,15.04,15.06,1089300.0,10.3783,10.3921,10.3714,10.3852,1089300.0
2007-10-30 10:50:00,15.05,15.06,15.02,15.06,562800.0,10.3783,10.3852,10.3576,10.3852,562800.0
2007-10-30 11:00:00,15.06,15.07,15.03,15.04,612000.0,10.3852,10.3921,10.3645,10.3714,612000.0
2007-10-30 11:10:00,15.04,15.05,15.02,15.02,770700.0,10.3714,10.3783,10.3576,10.3576,770700.0
2007-10-30 11:20:00,15.03,15.06,15.01,15.02,728100.0,10.3645,10.3852,10.3507,10.3576,728100.0
2007-10-30 11:30:00,15.02,15.03,15.01,15.01,369900.0,10.3576,10.3645,10.3507,10.3507,369900.0
2007-10-30 11:40:00,15.02,15.05,15.02,15.05,729600.0,10.3576,10.3783,10.3576,10.3783,729600.0
2007-10-30 11:50:00,15.04,15.08,15.04,15.07,805800.0,10.3714,10.399,10.3714,10.3921,805800.0
2007-10-30 12:00:00,15.07,15.08,15.06,15.08,545700.0,10.3921,10.399,10.3852,10.399,545700.0
2007-10-30 12:10:00,15.07,15.11,15.07,15.11,715800.0,10.3921,10.4196,10.3921,10.4196,715800.0
2007-10-30 12:20:00,15.11,15.11,15.08,15.1,483000.0,10.4196,10.4196,10.399,10.4127,483000.0
2007-10-30 12:30:00,15.1,15.11,15.08,15.1,804900.0,10.4127,10.4196,10.399,10.4127,804900.0
2007-10-30 12:40:00,15.1,15.12,15.09,15.12,675900.0,10.4127,10.4265,10.4059,10.4265,675900.0
2007-10-30 12:50:00,15.11,15.16,15.11,15.16,943800.0,10.4196,10.4541,10.4196,10.4541,943800.0
2007-10-30 13:00:00,15.16,15.2,15.07,15.2,1471800.0,10.4541,10.4817,10.3921,10.4817,1471800.0
2007-10-30 13:10:00,15.19,15.22,15.18,15.2,1553700.0,10.4748,10.4955,10.4679,10.4817,1553700.0
2007-10-30 13:20:00,15.2,15.21,15.07,15.2,1096800.0,10.4817,10.4886,10.3921,10.4817,1096800.0
2007-10-30 13:30:00,15.21,15.22,15.2,15.21,1057500.0,10.4886,10.4955,10.4817,10.4886,1057500.0
2007-10-30 13:40:00,15.21,15.23,15.19,15.21,796200.0,10.4886,10.5024,10.4748,10.4886,796200.0
2007-10-30 13:50:00,15.21,15.21,15.19,15.21,841500.0,10.4886,10.4886,10.4748,10.4886,841500.0
2007-10-30 14:00:00,15.21,15.24,15.19,15.23,1025400.0,10.4886,10.5093,10.4748,10.5024,1025400.0
2007-10-30 14:10:00,15.23,15.25,15.22,15.24,2000100.0,10.5024,10.5162,10.4955,10.5093,2000100.0
2007-10-30 14:20:00,15.24,15.26,15.23,15.25,793800.0,10.5093,10.5231,10.5024,10.5162,793800.0
2007-10-30 14:30:00,15.25,15.28,15.24,15.28,1895100.0,10.5162,10.5369,10.5093,10.5369,1895100.0
2007-10-30 14:40:00,15.28,15.28,15.22,15.27,928200.0,10.5369,10.5369,10.4955,10.53,928200.0
2007-10-30 14:50:00,15.27,15.27,15.24,15.24,786300.0,10.53,10.53,10.5093,10.5093,786300.0
2007-10-30 15:00:00,15.24,15.27,15.23,15.27,890100.0,10.5093,10.53,10.5024,10.53,890100.0
2007-10-30 15:10:00,15.27,15.28,15.26,15.27,1108200.0,10.53,10.5369,10.5231,10.53,1108200.0
2007-10-30 15:20:00,15.27,15.27,15.22,15.22,1214100.0,10.53,10.53,10.4955,10.4955,1214100.0
2007-10-30 15:30:00,15.22,15.24,15.18,15.19,2286300.0,10.4955,10.5093,10.4679,10.4748,2286300.0
2007-10-30 15:40:00,15.19,15.19,15.12,15.13,3406800.0,10.4748,10.4748,10.4265,10.4334,3406800.0
2007-10-30 15:50:00,15.13,15.15,15.08,15.13,4550400.0,10.4334,10.4472,10.399,10.4334,4550400.0
2007-10-31 09:30:00,15.24,15.27,15.11,15.15,1474200.0,10.5093,10.53,10.4196,10.4472,1474200.0
2007-10-31 09:40:00,15.15,15.15,15.03,15.07,1786800.0,10.4472,10.4472,10.3645,10.3921,1786800.0
2007-10-31 09:50:00,15.07,15.07,14.97,15.02,1810200.0,10.3921,10.3921,10.3231,10.3576,1810200.0
2007-10-31 10:00:00,15.02,15.09,15.0,15.06,1176900.0,10.3576,10.4059,10.3438,10.3852,1176900.0
2007-10-31 10:10:00,15.07,15.13,15.07,15.13,808500.0,10.3921,10.4334,10.3921,10.4334,808500.0
2007-10-31 10:20:00,15.13,15.18,15.11,15.17,1173600.0,10.4334,10.4679,10.4196,10.461,1173600.0
2007-10-31 10:30:00,15.17,15.17,15.09,15.11,1421400.0,10.461,10.461,10.4059,10.4196,1421400.0
2007-10-31 10:40:00,15.11,15.11,15.02,15.02,1987800.0,10.4196,10.4196,10.3576,10.3576,1987800.0
2007-10-31 10:50:00,15.02,15.07,15.01,15.05,584100.0,10.3576,10.3921,10.3507,10.3783,584100.0
2007-10-31 11:00:00,15.05,15.08,15.05,15.08,1051200.0,10.3783,10.399,10.3783,10.399,1051200.0
2007-10-31 11:10:00,15.08,15.08,15.02,15.03,480600.0,10.399,10.399,10.3576,10.3645,480600.0
2007-10-31 11:20:00,15.03,15.05,15.02,15.02,486000.0,10.3645,10.3783,10.3576,10.3576,486000.0
2007-10-31 11:30:00,15.02,15.02,15.0,15.01,643800.0,10.3576,10.3576,10.3438,10.3507,643800.0
2007-10-31 11:40:00,15.01,15.02,14.98,15.0,1181700.0,10.3507,10.3576,10.33,10.3438,1181700.0
2007-10-31 11:50:00,15.0,15.03,14.98,15.0,1731000.0,10.3438,10.3645,10.33,10.3438,1731000.0
2007-10-31 12:00:00,15.0,15.01,14.99,15.0,669900.0,10.3438,10.3507,10.3369,10.3438,669900.0
2007-10-31 12:10:00,15.0,15.01,14.97,15.0,1140000.0,10.3438,10.3507,10.3231,10.3438,1140000.0
2007-10-31 12:20:00,15.0,15.01,14.99,14.99,805500.0,10.3438,10.3507,10.3369,10.3369,805500.0
2007-10-31 12:30:00,14.99,15.0,14.99,15.0,380700.0,10.3369,10.3438,10.3369,10.3438,380700.0
2007-10-31 12:40:00,14.99,15.01,14.99,15.01,456600.0,10.3369,10.3507,10.3369,10.3507,456600.0
2007-10-31 12:50:00,15.01,15.01,15.0,15.0,362700.0,10.3507,10.3507,10.3438,10.3438,362700.0
2007-10-31 13:00:00,15.0,15.02,15.0,15.01,656400.0,10.3438,10.3576,10.3438,10.3507,656400.0
2007-10-31 13:10:00,15.01,15.01,14.99,14.99,418800.0,10.3507,10.3507,10.3369,10.3369,418800.0
2007-10-31 13:20:00,15.0,15.02,14.99,15.01,1531800.0,10.3438,10.3576,10.3369,10.3507,1531800.0
2007-10-31 13:30:00,15.01,15.02,15.0,15.0,1171500.0,10.3507,10.3576,10.3438,10.3438,1171500.0
2007-10-31 13:40:00,15.0,15.0,14.98,15.0,1722000.0,10.3438,10.3438,10.33,10.3438,1722000.0
2007-10-31 13:50:00,14.99,15.0,14.97,14.99,1127400.0,10.3369,10.3438,10.3231,10.3369,1127400.0
2007-10-31 14:00:00,14.99,15.01,14.94,14.94,2066400.0,10.3369,10.3507,10.3024,10.3024,2066400.0
2007-10-31 14:10:00,14.94,14.96,14.84,14.95,4081800.0,10.3024,10.3162,10.2335,10.3093,4081800.0
2007-10-31 14:20:00,14.95,14.98,14.86,14.92,3996000.0,10.3093,10.33,10.2472,10.2886,3996000.0
2007-10-31 14:30:00,14.92,14.96,14.87,14.88,2771700.0,10.2886,10.3162,10.2541,10.261,2771700.0
2007-10-31 14:40:00,14.88,14.97,14.88,14.96,2293800.0,10.261,10.3231,10.261,10.3162,2293800.0
2007-10-31 14:50:00,14.96,15.13,14.92,15.06,3137100.0,10.3162,10.4334,10.2886,10.3852,3137100.0
2007-10-31 15:00:00,15.06,15.08,14.94,15.04,1536600.0,10.3852,10.399,10.3024,10.3714,1536600.0
2007-10-31 15:10:00,15.04,15.05,14.95,14.96,1428900.0,10.3714,10.3783,10.3093,10.3162,1428900.0
2007-10-31 15:20:00,14.96,15.11,14.92,14.96,1700700.0,10.3162,10.4196,10.2886,10.3162,1700700.0
2007-10-31 15:30:00,14.95,14.98,14.93,14.97,2238300.0,10.3093,10.33,10.2955,10.3231,2238300.0
2007-10-31 15:40:00,14.97,15.06,14.96,15.02,2536500.0,10.3231,10.3852,10.3162,10.3576,2536500.0
2007-10-31 15:50:00,15.02,15.07,15.02,15.04,3644700.0,10.3576,10.3921,10.3576,10.3714,3644700.0
2007-11-01 09:30:00,14.9,14.98,14.87,14.88,1697100.0,10.2748,10.33,10.2541,10.261,1697100.0
2007-11-01 09:40:00,14.88,14.93,14.84,14.86,1611000.0,10.261,10.2955,10.2335,10.2472,1611000.0
2007-11-01 09:50:00,14.87,14.95,14.85,14.93,1970100.0,10.2541,10.3093,10.2404,10.2955,1970100.0
2007-11-01 10:00:00,14.93,14.97,14.87,14.88,1987800.0,10.2955,10.3231,10.2541,10.261,1987800.0
2007-11-01 10:10:00,14.88,14.89,14.82,14.84,1731900.0,10.261,10.2679,10.2197,10.2335,1731900.0
2007-11-01 10:20:00,14.84,14.86,14.82,14.84,1476900.0,10.2335,10.2472,10.2197,10.2335,1476900.0
2007-11-01 10:30:00,14.84,14.86,14.81,14.85,2732400.0,10.2335,10.2472,10.2128,10.2404,2732400.0
2007-11-01 10:40:00,14.85,14.85,14.8,14.8,1572600.0,10.2404,10.2404,10.2059,10.2059,1572600.0
2007-11-01 10:50:00,14.8,14.85,14.79,14.85,1311000.0,10.2059,10.2404,10.199,10.2404,1311000.0
2007-11-01 11:00:00,14.85,14.86,14.82,14.83,1504500.0,10.2404,10.2472,10.2197,10.2266,1504500.0
2007-11-01 11:10:00,14.83,14.85,14.83,14.83,816300.0,10.2266,10.2404,10.2266,10.2266,816300.0
2007-11-01 11:20:00,14.83,14.85,14.82,14.83,609000.0,10.2266,10.2404,10.2197,10.2266,609000.0
2007-11-01 11:30:00,14.83,14.84,14.79,14.79,1078800.0,10.2266,10.2335,10.199,10.199,1078800.0
2007-11-01 11:40:00,14.79,14.83,14.78,14.82,1482900.0,10.199,10.2266,10.1921,10.2197,1482900.0
2007-11-01 11:50:00,14.82,14.84,14.79,14.81,781200.0,10.2197,10.2335,10.199,10.2128,781200.0
2007-11-01 12:00:00,14.81,14.85,14.81,14.83,668700.0,10.2128,10.2404,10.2128,10.2266,668700.0
2007-11-01 12:10:00,14.83,14.84,14.8,14.84,480000.0,10.2266,10.2335,10.2059,10.2335,480000.0
2007-11-01 12:20:00,14.83,14.84,14.8,14.8,933900.0,10.2266,10.2335,10.2059,10.2059,933900.0
2007-11-01 12:30:00,14.8,14.81,14.78,14.8,639900.0,10.2059,10.2128,10.1921,10.2059,639900.0
2007-11-01 12:40:00,14.8,14.8,14.77,14.77,984600.0,10.2059,10.2059,10.1852,10.1852,984600.0
2007-11-01 12:50:00,14.77,14.78,14.77,14.77,723600.0,10.1852,10.1921,10.1852,10.1852,723600.0
2007-11-01 13:00:00,14.78,14.79,14.76,14.78,724500.0,10.1921,10.199,10.1783,10.1921,724500.0
2007-11-01 13:10:00,14.78,14.81,14.77,14.79,630600.0,10.1921,10.2128,10.1852,10.199,630600.0
2007-11-01 13:20:00,14.78,14.8,14.77,14.77,819000.0,10.1921,10.2059,10.1852,10.1852,819000.0
2007-11-01 13:30:00,14.77,14.79,14.76,14.78,945300.0,10.1852,10.199,10.1783,10.1921,945300.0
2007-11-01 13:40:00,14.78,14.79,14.71,14.76,1250100.0,10.1921,10.199,10.1438,10.1783,1250100.0
2007-11-01 13:50:00,14.76,14.76,14.69,14.71,1595100.0,10.1783,10.1783,10.13,10.1438,1595100.0
2007-11-01 14:00:00,14.71,14.74,14.7,14.72,846000.0,10.1438,10.1645,10.1369,10.1507,846000.0
2007-11-01 14:10:00,14.72,14.74,14.71,14.73,777900.0,10.1507,10.1645,10.1438,10.1576,777900.0
2007-11-01 14:20:00,14.73,14.74,14.7,14.7,1025700.0,10.1576,10.1645,10.1369,10.1369,1025700.0
2007-11-01 14:30:00,14.7,14.72,14.7,14.72,938700.0,10.1369,10.1507,10.1369,10.1507,938700.0
2007-11-01 14:40:00,14.72,14.74,14.71,14.72,975600.0,10.1507,10.1645,10.1438,10.1507,975600.0
2007-11-01 14:50:00,14.72,14.74,14.7,14.72,868800.0,10.1507,10.1645,10.1369,10.1507,868800.0
2007-11-01 15:00:00,14.72,14.75,14.7,14.74,967800.0,10.1507,10.1714,10.1369,10.1645,967800.0
2007-11-01 15:10:00,14.74,14.76,14.71,14.73,1914900.0,10.1645,10.1783,10.1438,10.1576,1914900.0
2007-11-01 15:20:00,14.73,14.73,14.7,14.72,2759100.0,10.1576,10.1576,10.1369,10.1507,2759100.0
2007-11-01 15:30:00,14.72,14.75,14.7,14.7,2394900.0,10.1507,10.1714,10.1369,10.1369,2394900.0
2007-11-01 15:40:00,14.7,14.75,14.7,14.73,3159600.0,10.1369,10.1714,10.1369,10.1576,3159600.0
2007-11-01 15:50:00,14.73,14.73,14.65,14.66,5336400.0,10.1576,10.1576,10.1024,10.1093,5336400.0
2007-11-02 09:30:00,14.72,14.77,14.59,14.63,1949700.0,10.1507,10.1852,10.0611,10.0886,1949700.0
2007-11-02 09:40:00,14.62,14.73,14.61,14.66,1957200.0,10.0817,10.1576,10.0749,10.1093,1957200.0
2007-11-02 09:50:00,14.66,14.71,14.63,14.69,2786700.0,10.1093,10.1438,10.0886,10.13,2786700.0
2007-11-02 10:00:00,14.68,14.71,14.59,14.67,3018600.0,10.1231,10.1438,10.0611,10.1162,3018600.0
2007-11-02 10:10:00,14.68,14.7,14.61,14.62,1701600.0,10.1231,10.1369,10.0749,10.0817,1701600.0
2007-11-02 10:20:00,14.62,14.68,14.61,14.63,1572000.0,10.0817,10.1231,10.0749,10.0886,1572000.0
2007-11-02 10:30:00,14.63,14.73,14.63,14.7,1416300.0,10.0886,10.1576,10.0886,10.1369,1416300.0
2007-11-02 10:40:00,14.7,14.73,14.68,14.71,1295400.0,10.1369,10.1576,10.1231,10.1438,1295400.0
2007-11-02 10:50:00,14.71,14.76,14.69,14.74,1443900.0,10.1438,10.1783,10.13,10.1645,1443900.0
2007-11-02 11:00:00,14.74,14.79,14.67,14.67,1230000.0,10.1645,10.199,10.1162,10.1162,1230000.0
2007-11-02 11:10:00,14.67,14.7,14.65,14.66,1337400.0,10.1162,10.1369,10.1024,10.1093,1337400.0
2007-11-02 11:20:00,14.66,14.66,14.57,14.58,1353900.0,10.1093,10.1093,10.0473,10.0542,1353900.0
2007-11-02 11:30:00,14.57,14.63,14.55,14.6,982500.0,10.0473,10.0886,10.0335,10.068,982500.0
2007-11-02 11:40:00,14.6,14.65,14.58,14.61,822000.0,10.068,10.1024,10.0542,10.0749,822000.0
2007-11-02 11:50:00,14.61,14.68,14.6,14.65,1071900.0,10.0749,10.1231,10.068,10.1024,1071900.0
2007-11-02 12:00:00,14.65,14.67,14.61,14.67,703800.0,10.1024,10.1162,10.0749,10.1162,703800.0
2007-11-02 12:10:00,14.67,14.71,14.65,14.69,1041600.0,10.1162,10.1438,10.1024,10.13,1041600.0
2007-11-02 12:20:00,14.69,14.7,14.67,14.67,1019400.0,10.13,10.1369,10.1162,10.1162,1019400.0
2007-11-02 12:30:00,14.67,14.7,14.65,14.69,1064100.0,10.1162,10.1369,10.1024,10.13,1064100.0
2007-11-02 12:40:00,14.69,14.74,14.67,14.68,1142400.0,10.13,10.1645,10.1162,10.1231,1142400.0
2007-11-02 12:50:00,14.68,14.72,14.67,14.72,720000.0,10.1231,10.1507,10.1162,10.1507,720000.0
2007-11-02 13:00:00,14.72,14.77,14.71,14.72,825000.0,10.1507,10.1852,10.1438,10.1507,825000.0
2007-11-02 13:10:00,14.72,14.78,14.72,14.78,501000.0,10.1507,10.1921,10.1507,10.1921,501000.0
2007-11-02 13:20:00,14.78,14.79,14.76,14.77,1256400.0,10.1921,10.199,10.1783,10.1852,1256400.0
2007-11-02 13:30:00,14.77,14.77,14.73,14.74,902400.0,10.1852,10.1852,10.1576,10.1645,902400.0
2007-11-02 13:40:00,14.75,14.75,14.7,14.73,829200.0,10.1714,10.1714,10.1369,10.1576,829200.0
2007-11-02 13:50:00,14.73,14.76,14.69,14.72,762000.0,10.1576,10.1783,10.13,10.1507,762000.0
2007-11-02 14:00:00,14.72,14.74,14.67,14.67,806400.0,10.1507,10.1645,10.1162,10.1162,806400.0
2007-11-02 14:10:00,14.68,14.7,14.65,14.67,1062000.0,10.1231,10.1369,10.1024,10.1162,1062000.0
2007-11-02 14:20:00,14.67,14.72,14.67,14.7,993900.0,10.1162,10.1507,10.1162,10.1369,993900.0
2007-11-02 14:30:00,14.69,14.72,14.64,14.64,1032300.0,10.13,10.1507,10.0955,10.0955,1032300.0
2007-11-02 14:40:00,14.64,14.67,14.62,14.63,901800.0,10.0955,10.1162,10.0817,10.0886,901800.0
2007-11-02 14:50:00,14.63,14.66,14.61,14.63,725100.0,10.0886,10.1093,10.0749,10.0886,725100.0
2007-11-02 15:00:00,14.63,14.66,14.61,14.65,883800.0,10.0886,10.1093,10.0749,10.1024,883800.0
2007-11-02 15:10:00,14.65,14.66,14.61,14.66,1149900.0,10.1024,10.1093,10.0749,10.1093,1149900.0
2007-11-02 15:20:00,14.66,14.68,14.65,14.65,938100.0,10.1093,10.1231,10.1024,10.1024,938100.0
2007-11-02 15:30:00,14.65,14.68,14.63,14.66,1445100.0,10.1024,10.1231,10.0886,10.1093,1445100.0
2007-11-02 15:40:00,14.65,14.77,14.65,14.72,3513300.0,10.1024,10.1852,10.1024,10.1507,3513300.0
2007-11-02 15:50:00,14.72,14.74,14.7,14.74,2549100.0,10.1507,10.1645,10.1369,10.1645,2549100.0
2007-11-05 09:30:00,14.71,14.77,14.62,14.68,1963800.0,10.1438,10.1852,10.0817,10.1231,1963800.0
2007-11-05 09:40:00,14.68,14.72,14.64,14.69,995400.0,10.1231,10.1507,10.0955,10.13,995400.0
2007-11-05 09:50:00,14.69,14.76,14.66,14.75,823200.0,10.13,10.1783,10.1093,10.1714,823200.0
2007-11-05 10:00:00,14.75,14.79,14.69,14.69,1234800.0,10.1714,10.199,10.13,10.13,1234800.0
2007-11-05 10:10:00,14.69,14.74,14.67,14.67,661800.0,10.13,10.1645,10.1162,10.1162,661800.0
2007-11-05 10:20:00,14.67,14.75,14.67,14.68,628500.0,10.1162,10.1714,10.1162,10.1231,628500.0
2007-11-05 10:30:00,14.68,14.75,14.67,14.73,573000.0,10.1231,10.1714,10.1162,10.1576,573000.0
2007-11-05 10:40:00,14.73,14.77,14.64,14.75,779100.0,10.1576,10.1852,10.0955,10.1714,779100.0
2007-11-05 10:50:00,14.75,14.75,14.73,14.75,862500.0,10.1714,10.1714,10.1576,10.1714,862500.0
2007-11-05 11:00:00,14.75,14.76,14.73,14.74,971400.0,10.1714,10.1783,10.1576,10.1645,971400.0
2007-11-05 11:10:00,14.74,14.75,14.72,14.72,1373700.0,10.1645,10.1714,10.1507,10.1507,1373700.0
2007-11-05 11:20:00,14.72,14.72,14.67,14.67,946200.0,10.1507,10.1507,10.1162,10.1162,946200.0
2007-11-05 11:30:00,14.67,14.68,14.66,14.67,468900.0,10.1162,10.1231,10.1093,10.1162,468900.0
2007-11-05 11:40:00,14.67,14.74,14.67,14.73,621600.0,10.1162,10.1645,10.1162,10.1576,621600.0
2007-11-05 11:50:00,14.73,14.73,14.69,14.7,495300.0,10.1576,10.1576,10.13,10.1369,495300.0
2007-11-05 12:00:00,14.71,14.73,14.67,14.68,664500.0,10.1438,10.1576,10.1162,10.1231,664500.0
2007-11-05 12:10:00,14.68,14.73,14.67,14.72,458400.0,10.1231,10.1576,10.1162,10.1507,458400.0
2007-11-05 12:20:00,14.72,14.72,14.66,14.68,462000.0,10.1507,10.1507,10.1093,10.1231,462000.0
2007-11-05 12:30:00,14.69,14.72,14.66,14.72,604800.0,10.13,10.1507,10.1093,10.1507,604800.0
2007-11-05 12:40:00,14.71,14.73,14.69,14.73,382200.0,10.1438,10.1576,10.13,10.1576,382200.0
2007-11-05 12:50:00,14.73,14.73,14.71,14.73,459300.0,10.1576,10.1576,10.1438,10.1576,459300.0
2007-11-05 13:00:00,14.73,14.74,14.68,14.68,521100.0,10.1576,10.1645,10.1231,10.1231,521100.0
2007-11-05 13:10:00,14.69,14.69,14.64,14.66,635700.0,10.13,10.13,10.0955,10.1093,635700.0
2007-11-05 13:20:00,14.66,14.69,14.66,14.67,444600.0,10.1093,10.13,10.1093,10.1162,444600.0
2007-11-05 13:30:00,14.66,14.72,14.63,14.67,808800.0,10.1093,10.1507,10.0886,10.1162,808800.0
2007-11-05 13:40:00,14.67,14.67,14.62,14.62,473100.0,10.1162,10.1162,10.0817,10.0817,473100.0
2007-11-05 13:50:00,14.63,14.66,14.59,14.62,823500.0,10.0886,10.1093,10.0611,10.0817,823500.0
2007-11-05 14:00:00,14.62,14.65,14.6,14.65,771600.0,10.0817,10.1024,10.068,10.1024,771600.0
2007-11-05 14:10:00,14.65,14.67,14.64,14.65,619800.0,10.1024,10.1162,10.0955,10.1024,619800.0
2007-11-05 14:20:00,14.65,14.66,14.62,14.65,685800.0,10.1024,10.1093,10.0817,10.1024,685800.0
2007-11-05 14:30:00,14.65,14.65,14.59,14.63,1293900.0,10.1024,10.1024,10.0611,10.0886,1293900.0
2007-11-05 14:40:00,14.63,14.66,14.6,14.66,676500.0,10.0886,10.1093,10.068,10.1093,676500.0
2007-11-05 14:50:00,14.66,14.66,14.61,14.61,819300.0,10.1093,10.1093,10.0749,10.0749,819300.0
2007-11-05 15:00:00,14.61,14.72,14.6,14.67,1497000.0,10.0749,10.1507,10.068,10.1162,1497000.0
2007-11-05 15:10:00,14.67,14.71,14.66,14.7,1395000.0,10.1162,10.1438,10.1093,10.1369,1395000.0
2007-11-05 15:20:00,14.69,14.74,14.68,14.7,1748400.0,10.13,10.1645,10.1231,10.1369,1748400.0
2007-11-05 15:30:00,14.7,14.77,14.69,14.73,1708500.0,10.1369,10.1852,10.13,10.1576,1708500.0
2007-11-05 15:40:00,14.73,14.74,14.67,14.68,1440300.0,10.1576,10.1645,10.1162,10.1231,1440300.0
2007-11-05 15:50:00,14.68,14.7,14.67,14.68,1799700.0,10.1231,10.1369,10.1162,10.1231,1799700.0
2007-11-06 09:30:00,14.67,14.78,14.67,14.75,1281000.0,10.1162,10.1921,10.1162,10.1714,1281000.0
2007-11-06 09:40:00,14.75,14.79,14.73,14.74,1066200.0,10.1714,10.199,10.1576,10.1645,1066200.0
2007-11-06 09:50:00,14.74,14.76,14.71,14.75,699900.0,10.1645,10.1783,10.1438,10.1714,699900.0
2007-11-06 10:00:00,14.75,14.76,14.71,14.71,865200.0,10.1714,10.1783,10.1438,10.1438,865200.0
2007-11-06 10:10:00,14.71,14.75,14.7,14.72,979200.0,10.1438,10.1714,10.1369,10.1507,979200.0
2007-11-06 10:20:00,14.72,14.72,14.67,14.69,1109400.0,10.1507,10.1507,10.1162,10.13,1109400.0
2007-11-06 10:30:00,14.68,14.69,14.64,14.68,946800.0,10.1231,10.13,10.0955,10.1231,946800.0
2007-11-06 10:40:00,14.68,14.69,14.63,14.63,936300.0,10.1231,10.13,10.0886,10.0886,936300.0
2007-11-06 10:50:00,14.63,14.66,14.6,14.63,1048800.0,10.0886,10.1093,10.068,10.0886,1048800.0
2007-11-06 11:00:00,14.63,14.65,14.61,14.64,1145700.0,10.0886,10.1024,10.0749,10.0955,1145700.0
2007-11-06 11:10:00,14.64,14.67,14.63,14.66,841200.0,10.0955,10.1162,10.0886,10.1093,841200.0
2007-11-06 11:20:00,14.66,14.67,14.64,14.65,718800.0,10.1093,10.1162,10.0955,10.1024,718800.0
2007-11-06 11:30:00,14.65,14.66,14.63,14.65,1082400.0,10.1024,10.1093,10.0886,10.1024,1082400.0
2007-11-06 11:40:00,14.65,14.66,14.62,14.62,837600.0,10.1024,10.1093,10.0817,10.0817,837600.0
2007-11-06 11:50:00,14.63,14.7,14.62,14.68,895200.0,10.0886,10.1369,10.0817,10.1231,895200.0
2007-11-06 12:00:00,14.68,14.68,14.64,14.66,463500.0,10.1231,10.1231,10.0955,10.1093,463500.0
2007-11-06 12:10:00,14.66,14.7,14.64,14.7,733200.0,10.1093,10.1369,10.0955,10.1369,733200.0
2007-11-06 12:20:00,14.7,14.72,14.65,14.66,747000.0,10.1369,10.1507,10.1024,10.1093,747000.0
2007-11-06 12:30:00,14.65,14.67,14.65,14.67,360300.0,10.1024,10.1162,10.1024,10.1162,360300.0
2007-11-06 12:40:00,14.67,14.67,14.66,14.66,217800.0,10.1162,10.1162,10.1093,10.1093,217800.0
2007-11-06 12:50:00,14.66,14.71,14.66,14.71,379200.0,10.1093,10.1438,10.1093,10.1438,379200.0
2007-11-06 13:00:00,14.71,14.75,14.71,14.74,840600.0,10.1438,10.1714,10.1438,10.1645,840600.0
2007-11-06 13:10:00,14.75,14.77,14.74,14.75,630900.0,10.1714,10.1852,10.1645,10.1714,630900.0
2007-11-06 13:20:00,14.75,14.77,14.74,14.77,890400.0,10.1714,10.1852,10.1645,10.1852,890400.0
2007-11-06 13:30:00,14.77,14.78,14.76,14.78,619200.0,10.1852,10.1921,10.1783,10.1921,619200.0
2007-11-06 13:40:00,14.78,14.8,14.77,14.78,950400.0,10.1921,10.2059,10.1852,10.1921,950400.0
2007-11-06 13:50:00,14.79,14.8,14.74,14.74,736800.0,10.199,10.2059,10.1645,10.1645,736800.0
2007-11-06 14:00:00,14.74,14.76,14.69,14.7,1076700.0,10.1645,10.1783,10.13,10.1369,1076700.0
2007-11-06 14:10:00,14.7,14.72,14.68,14.72,1104900.0,10.1369,10.1507,10.1231,10.1507,1104900.0
2007-11-06 14:20:00,14.72,14.72,14.67,14.68,727200.0,10.1507,10.1507,10.1162,10.1231,727200.0
2007-11-06 14:30:00,14.68,14.71,14.66,14.69,893400.0,10.1231,10.1438,10.1093,10.13,893400.0
2007-11-06 14:40:00,14.7,14.72,14.68,14.71,597000.0,10.1369,10.1507,10.1231,10.1438,597000.0
2007-11-06 14:50:00,14.7,14.74,14.68,14.72,753600.0,10.1369,10.1645,10.1231,10.1507,753600.0
2007-11-06 15:00:00,14.72,14.75,14.7,14.7,665100.0,10.1507,10.1714,10.1369,10.1369,665100.0
2007-11-06 15:10:00,14.7,14.78,14.69,14.78,1231500.0,10.1369,10.1921,10.13,10.1921,1231500.0
2007-11-06 15:20:00,14.78,14.78,14.75,14.78,936000.0,10.1921,10.1921,10.1714,10.1921,936000.0
2007-11-06 15:30:00,14.77,14.78,14.72,14.72,979200.0,10.1852,10.1921,10.1507,10.1507,979200.0
2007-11-06 15:40:00,14.72,14.77,14.72,14.76,1574400.0,10.1507,10.1852,10.1507,10.1783,1574400.0
2007-11-06 15:50:00,14.76,14.78,14.72,14.77,2889600.0,10.1783,10.1921,10.1507,10.1852,2889600.0
2007-11-07 09:30:00,14.67,14.72,14.62,14.69,1224900.0,10.1162,10.1507,10.0817,10.13,1224900.0
2007-11-07 09:40:00,14.69,14.77,14.68,14.76,1194300.0,10.13,10.1852,10.1231,10.1783,1194300.0
2007-11-07 09:50:00,14.76,14.79,14.68,14.76,1450800.0,10.1783,10.199,10.1231,10.1783,1450800.0
2007-11-07 10:00:00,14.76,14.82,14.72,14.82,1045200.0,10.1783,10.2197,10.1507,10.2197,1045200.0
2007-11-07 10:10:00,14.82,14.86,14.81,14.83,1714500.0,10.2197,10.2472,10.2128,10.2266,1714500.0
2007-11-07 10:20:00,14.83,14.84,14.81,14.81,935700.0,10.2266,10.2335,10.2128,10.2128,935700.0
2007-11-07 10:30:00,14.81,14.83,14.72,14.75,1329900.0,10.2128,10.2266,10.1507,10.1714,1329900.0
2007-11-07 10:40:00,14.75,14.8,14.73,14.79,1012200.0,10.1714,10.2059,10.1576,10.199,1012200.0
2007-11-07 10:50:00,14.79,14.83,14.75,14.76,1011000.0,10.199,10.2266,10.1714,10.1783,1011000.0
2007-11-07 11:00:00,14.76,14.83,14.73,14.82,885900.0,10.1783,10.2266,10.1576,10.2197,885900.0
2007-11-07 11:10:00,14.82,14.84,14.8,14.83,1042800.0,10.2197,10.2335,10.2059,10.2266,1042800.0
2007-11-07 11:20:00,14.83,14.83,14.78,14.81,538800.0,10.2266,10.2266,10.1921,10.2128,538800.0
2007-11-07 11:30:00,14.81,14.83,14.77,14.79,661200.0,10.2128,10.2266,10.1852,10.199,661200.0
2007-11-07 11:40:00,14.79,14.79,14.76,14.76,417300.0,10.199,10.199,10.1783,10.1783,417300.0
2007-11-07 11:50:00,14.76,14.81,14.76,14.8,564300.0,10.1783,10.2128,10.1783,10.2059,564300.0
2007-11-07 12:00:00,14.8,14.8,14.75,14.75,564900.0,10.2059,10.2059,10.1714,10.1714,564900.0
2007-11-07 12:10:00,14.75,14.75,14.69,14.69,878700.0,10.1714,10.1714,10.13,10.13,878700.0
2007-11-07 12:20:00,14.69,14.74,14.69,14.71,835500.0,10.13,10.1645,10.13,10.1438,835500.0
2007-11-07 12:30:00,14.71,14.75,14.7,14.72,779400.0,10.1438,10.1714,10.1369,10.1507,779400.0
2007-11-07 12:40:00,14.72,14.72,14.71,14.72,612600.0,10.1507,10.1507,10.1438,10.1507,612600.0
2007-11-07 12:50:00,14.72,14.75,14.71,14.73,1071900.0,10.1507,10.1714,10.1438,10.1576,1071900.0
2007-11-07 13:00:00,14.74,14.78,14.73,14.77,790500.0,10.1645,10.1921,10.1576,10.1852,790500.0
2007-11-07 13:10:00,14.77,14.78,14.68,14.7,2361000.0,10.1852,10.1921,10.1231,10.1369,2361000.0
2007-11-07 13:20:00,14.69,14.74,14.69,14.71,1248600.0,10.13,10.1645,10.13,10.1438,1248600.0
2007-11-07 13:30:00,14.71,14.74,14.7,14.7,829800.0,10.1438,10.1645,10.1369,10.1369,829800.0
2007-11-07 13:40:00,14.7,14.74,14.69,14.73,1172100.0,10.1369,10.1645,10.13,10.1576,1172100.0
2007-11-07 13:50:00,14.73,14.78,14.73,14.76,890100.0,10.1576,10.1921,10.1576,10.1783,890100.0
2007-11-07 14:00:00,14.76,14.77,14.72,14.75,735300.0,10.1783,10.1852,10.1507,10.1714,735300.0
2007-11-07 14:10:00,14.75,14.82,14.74,14.81,944400.0,10.1714,10.2197,10.1645,10.2128,944400.0
2007-11-07 14:20:00,14.81,14.83,14.79,14.83,957900.0,10.2128,10.2266,10.199,10.2266,957900.0
2007-11-07 14:30:00,14.82,14.83,14.79,14.8,761100.0,10.2197,10.2266,10.199,10.2059,761100.0
2007-11-07 14:40:00,14.8,14.82,14.79,14.81,847500.0,10.2059,10.2197,10.199,10.2128,847500.0
2007-11-07 14:50:00,14.81,14.83,14.79,14.8,1274400.0,10.2128,10.2266,10.199,10.2059,1274400.0
2007-11-07 15:00:00,14.8,14.82,14.73,14.78,2207100.0,10.2059,10.2197,10.1576,10.1921,2207100.0
2007-11-07 15:10:00,14.78,14.8,14.74,14.76,1547400.0,10.1921,10.2059,10.1645,10.1783,1547400.0
2007-11-07 15:20:00,14.75,14.78,14.67,14.68,2618700.0,10.1714,10.1921,10.1162,10.1231,2618700.0
2007-11-07 15:30:00,14.67,14.75,14.61,14.62,3635100.0,10.1162,10.1714,10.0749,10.0817,3635100.0
2007-11-07 15:40:00,14.62,14.7,14.62,14.67,3112500.0,10.0817,10.1369,10.0817,10.1162,3112500.0
2007-11-07 15:50:00,14.66,14.69,14.63,14.65,4351200.0,10.1093,10.13,10.0886,10.1024,4351200.0
2007-11-08 09:30:00,14.73,14.79,14.61,14.61,2930100.0,10.1576,10.199,10.0749,10.0749,2930100.0
2007-11-08 09:40:00,14.61,14.63,14.46,14.57,2849400.0,10.0749,10.0886,9.9714,10.0473,2849400.0
2007-11-08 09:50:00,14.58,14.58,14.46,14.51,1910700.0,10.0542,10.0542,9.9714,10.0059,1910700.0
2007-11-08 10:00:00,14.5,14.53,14.42,14.52,2043600.0,9.999,10.0197,9.9438,10.0128,2043600.0
2007-11-08 10:10:00,14.52,14.56,14.49,14.56,1342800.0,10.0128,10.0404,9.9921,10.0404,1342800.0
2007-11-08 10:20:00,14.56,14.63,14.49,14.51,1541400.0,10.0404,10.0886,9.9921,10.0059,1541400.0
2007-11-08 10:30:00,14.51,14.54,14.46,14.46,828300.0,10.0059,10.0266,9.9714,9.9714,828300.0
2007-11-08 10:40:00,14.47,14.52,14.45,14.45,1238700.0,9.9783,10.0128,9.9645,9.9645,1238700.0
2007-11-08 10:50:00,14.45,14.53,14.44,14.52,1285800.0,9.9645,10.0197,9.9576,10.0128,1285800.0
2007-11-08 11:00:00,14.52,14.53,14.44,14.44,1370400.0,10.0128,10.0197,9.9576,9.9576,1370400.0
2007-11-08 11:10:00,14.44,14.48,14.43,14.44,911700.0,9.9576,9.9852,9.9507,9.9576,911700.0
2007-11-08 11:20:00,14.44,14.44,14.35,14.36,1903800.0,9.9576,9.9576,9.8956,9.9025,1903800.0
2007-11-08 11:30:00,14.36,14.42,14.35,14.38,1346100.0,9.9025,9.9438,9.8956,9.9162,1346100.0
2007-11-08 11:40:00,14.38,14.42,14.34,14.35,1147200.0,9.9162,9.9438,9.8887,9.8956,1147200.0
2007-11-08 11:50:00,14.35,14.41,14.35,14.41,987000.0,9.8956,9.9369,9.8956,9.9369,987000.0
2007-11-08 12:00:00,14.41,14.43,14.34,14.37,1121400.0,9.9369,9.9507,9.8887,9.9094,1121400.0
2007-11-08 12:10:00,14.37,14.37,14.31,14.31,2096700.0,9.9094,9.9094,9.868,9.868,2096700.0
2007-11-08 12:20:00,14.31,14.37,14.29,14.35,1552800.0,9.868,9.9094,9.8542,9.8956,1552800.0
2007-11-08 12:30:00,14.35,14.4,14.31,14.33,1169100.0,9.8956,9.93,9.868,9.8818,1169100.0
2007-11-08 12:40:00,14.33,14.36,14.28,14.3,1901400.0,9.8818,9.9025,9.8473,9.8611,1901400.0
2007-11-08 12:50:00,14.3,14.39,14.27,14.38,1185000.0,9.8611,9.9231,9.8404,9.9162,1185000.0
2007-11-08 13:00:00,14.37,14.4,14.32,14.37,1310100.0,9.9094,9.93,9.8749,9.9094,1310100.0
2007-11-08 13:10:00,14.37,14.5,14.35,14.46,1392600.0,9.9094,9.999,9.8956,9.9714,1392600.0
2007-11-08 13:20:00,14.46,14.51,14.42,14.47,1093500.0,9.9714,10.0059,9.9438,9.9783,1093500.0
2007-11-08 13:30:00,14.47,14.54,14.46,14.51,1228800.0,9.9783,10.0266,9.9714,10.0059,1228800.0
2007-11-08 13:40:00,14.52,14.53,14.46,14.48,1002000.0,10.0128,10.0197,9.9714,9.9852,1002000.0
2007-11-08 13:50:00,14.48,14.52,14.45,14.52,773700.0,9.9852,10.0128,9.9645,10.0128,773700.0
2007-11-08 14:00:00,14.52,14.52,14.4,14.4,897000.0,10.0128,10.0128,9.93,9.93,897000.0
2007-11-08 14:10:00,14.41,14.43,14.37,14.38,795000.0,9.9369,9.9507,9.9094,9.9162,795000.0
2007-11-08 14:20:00,14.38,14.45,14.38,14.4,862500.0,9.9162,9.9645,9.9162,9.93,862500.0
2007-11-08 14:30:00,14.4,14.45,14.36,14.37,1365900.0,9.93,9.9645,9.9025,9.9094,1365900.0
2007-11-08 14:40:00,14.37,14.42,14.36,14.41,1568400.0,9.9094,9.9438,9.9025,9.9369,1568400.0
2007-11-08 14:50:00,14.41,14.5,14.39,14.5,1516500.0,9.9369,9.999,9.9231,9.999,1516500.0
2007-11-08 15:00:00,14.49,14.57,14.49,14.52,2127600.0,9.9921,10.0473,9.9921,10.0128,2127600.0
2007-11-08 15:10:00,14.52,14.53,14.47,14.52,1079400.0,10.0128,10.0197,9.9783,10.0128,1079400.0
2007-11-08 15:20:00,14.52,14.63,14.52,14.57,1937700.0,10.0128,10.0886,10.0128,10.0473,1937700.0
2007-11-08 15:30:00,14.57,14.59,14.49,14.54,2169300.0,10.0473,10.0611,9.9921,10.0266,2169300.0
2007-11-08 15:40:00,14.54,14.6,14.53,14.53,2417100.0,10.0266,10.068,10.0197,10.0197,2417100.0
2007-11-08 15:50:00,14.53,14.58,14.52,14.53,3345300.0,10.0197,10.0542,10.0128,10.0197,3345300.0
2007-11-09 09:30:00,14.38,14.47,14.28,14.39,2037600.0,9.9162,9.9783,9.8473,9.9231,2037600.0
2007-11-09 09:40:00,14.39,14.4,14.17,14.4,1422300.0,9.9231,9.93,9.7714,9.93,1422300.0
2007-11-09 09:50:00,14.4,14.41,14.27,14.32,2209200.0,9.93,9.9369,9.8404,9.8749,2209200.0
2007-11-09 10:00:00,14.32,14.34,14.28,14.32,2235900.0,9.8749,9.8887,9.8473,9.8749,2235900.0
2007-11-09 10:10:00,14.32,14.36,14.28,14.33,2222100.0,9.8749,9.9025,9.8473,9.8818,2222100.0
2007-11-09 10:20:00,14.33,14.34,14.29,14.32,1637100.0,9.8818,9.8887,9.8542,9.8749,1637100.0
2007-11-09 10:30:00,14.32,14.4,14.31,14.4,1564800.0,9.8749,9.93,9.868,9.93,1564800.0
2007-11-09 10:40:00,14.4,14.4,14.29,14.3,2197500.0,9.93,9.93,9.8542,9.8611,2197500.0
2007-11-09 10:50:00,14.3,14.32,14.29,14.32,1617900.0,9.8611,9.8749,9.8542,9.8749,1617900.0
2007-11-09 11:00:00,14.32,14.33,14.26,14.27,1681500.0,9.8749,9.8818,9.8335,9.8404,1681500.0
2007-11-09 11:10:00,14.27,14.3,14.25,14.27,1667700.0,9.8404,9.8611,9.8266,9.8404,1667700.0
2007-11-09 11:20:00,14.28,14.3,14.25,14.25,1686600.0,9.8473,9.8611,9.8266,9.8266,1686600.0
2007-11-09 11:30:00,14.25,14.27,14.21,14.23,1299600.0,9.8266,9.8404,9.799,9.8128,1299600.0
2007-11-09 11:40:00,14.24,14.38,14.24,14.37,1949100.0,9.8197,9.9162,9.8197,9.9094,1949100.0
2007-11-09 11:50:00,14.37,14.37,14.31,14.34,1541100.0,9.9094,9.9094,9.868,9.8887,1541100.0
2007-11-09 12:00:00,14.34,14.34,14.28,14.32,830100.0,9.8887,9.8887,9.8473,9.8749,830100.0
2007-11-09 12:10:00,14.32,14.33,14.27,14.3,566700.0,9.8749,9.8818,9.8404,9.8611,566700.0
2007-11-09 12:20:00,14.3,14.36,14.29,14.36,650400.0,9.8611,9.9025,9.8542,9.9025,650400.0
2007-11-09 12:30:00,14.36,14.39,14.33,14.37,1034700.0,9.9025,9.9231,9.8818,9.9094,1034700.0
2007-11-09 12:40:00,14.37,14.4,14.34,14.36,935400.0,9.9094,9.93,9.8887,9.9025,935400.0
2007-11-09 12:50:00,14.36,14.38,14.32,14.37,771600.0,9.9025,9.9162,9.8749,9.9094,771600.0
2007-11-09 13:00:00,14.37,14.37,14.33,14.34,534900.0,9.9094,9.9094,9.8818,9.8887,534900.0
2007-11-09 13:10:00,14.34,14.38,14.33,14.38,798900.0,9.8887,9.9162,9.8818,9.9162,798900.0
2007-11-09 13:20:00,14.38,14.4,14.34,14.37,790200.0,9.9162,9.93,9.8887,9.9094,790200.0
2007-11-09 13:30:00,14.37,14.39,14.34,14.35,469800.0,9.9094,9.9231,9.8887,9.8956,469800.0
2007-11-09 13:40:00,14.35,14.38,14.35,14.37,467700.0,9.8956,9.9162,9.8956,9.9094,467700.0
2007-11-09 13:50:00,14.37,14.4,14.37,14.37,649800.0,9.9094,9.93,9.9094,9.9094,649800.0
2007-11-09 14:00:00,14.36,14.39,14.34,14.37,1575300.0,9.9025,9.9231,9.8887,9.9094,1575300.0
2007-11-09 14:10:00,14.37,14.39,14.35,14.38,1346100.0,9.9094,9.9231,9.8956,9.9162,1346100.0
2007-11-09 14:20:00,14.38,14.39,14.34,14.36,1289100.0,9.9162,9.9231,9.8887,9.9025,1289100.0
2007-11-09 14:30:00,14.36,14.37,14.3,14.3,1280700.0,9.9025,9.9094,9.8611,9.8611,1280700.0
2007-11-09 14:40:00,14.3,14.35,14.29,14.34,1874100.0,9.8611,9.8956,9.8542,9.8887,1874100.0
2007-11-09 14:50:00,14.34,14.35,14.3,14.31,1304400.0,9.8887,9.8956,9.8611,9.868,1304400.0
2007-11-09 15:00:00,14.31,14.34,14.3,14.31,952200.0,9.868,9.8887,9.8611,9.868,952200.0
2007-11-09 15:10:00,14.31,14.35,14.31,14.34,1071000.0,9.868,9.8956,9.868,9.8887,1071000.0
2007-11-09 15:20:00,14.34,14.41,14.33,14.39,1788600.0,9.8887,9.9369,9.8818,9.9231,1788600.0
2007-11-09 15:30:00,14.39,14.39,14.34,14.36,1758900.0,9.9231,9.9231,9.8887,9.9025,1758900.0
2007-11-09 15:40:00,14.36,14.38,14.3,14.3,3544800.0,9.9025,9.9162,9.8611,9.8611,3544800.0
2007-11-09 15:50:00,14.3,14.33,14.27,14.27,4123800.0,9.8611,9.8818,9.8404,9.8404,4123800.0
2007-11-12 09:30:00,14.33,14.48,14.22,14.47,2052000.0,9.8818,9.9852,9.8059,9.9783,2052000.0
2007-11-12 09:40:00,14.48,14.51,14.43,14.5,1799400.0,9.9852,10.0059,9.9507,9.999,1799400.0
2007-11-12 09:50:00,14.5,14.51,14.4,14.47,1556400.0,9.999,10.0059,9.93,9.9783,1556400.0
2007-11-12 10:00:00,14.48,14.53,14.46,14.49,1976100.0,9.9852,10.0197,9.9714,9.9921,1976100.0
2007-11-12 10:10:00,14.49,14.59,14.48,14.58,1843200.0,9.9921,10.0611,9.9852,10.0542,1843200.0
2007-11-12 10:20:00,14.58,14.62,14.53,14.61,1431300.0,10.0542,10.0817,10.0197,10.0749,1431300.0
2007-11-12 10:30:00,14.61,14.63,14.58,14.6,1268100.0,10.0749,10.0886,10.0542,10.068,1268100.0
2007-11-12 10:40:00,14.61,14.67,14.6,14.64,1658700.0,10.0749,10.1162,10.068,10.0955,1658700.0
2007-11-12 10:50:00,14.64,14.65,14.57,14.61,1331400.0,10.0955,10.1024,10.0473,10.0749,1331400.0
2007-11-12 11:00:00,14.61,14.61,14.58,14.6,1538100.0,10.0749,10.0749,10.0542,10.068,1538100.0
2007-11-12 11:10:00,14.6,14.64,14.59,14.6,737700.0,10.068,10.0955,10.0611,10.068,737700.0
2007-11-12 11:20:00,14.6,14.63,14.59,14.63,663900.0,10.068,10.0886,10.0611,10.0886,663900.0
2007-11-12 11:30:00,14.62,14.65,14.6,14.64,1154400.0,10.0817,10.1024,10.068,10.0955,1154400.0
2007-11-12 11:40:00,14.64,14.67,14.63,14.65,1170300.0,10.0955,10.1162,10.0886,10.1024,1170300.0
2007-11-12 11:50:00,14.65,14.66,14.62,14.64,823800.0,10.1024,10.1093,10.0817,10.0955,823800.0
2007-11-12 12:00:00,14.63,14.68,14.63,14.66,1133700.0,10.0886,10.1231,10.0886,10.1093,1133700.0
2007-11-12 12:10:00,14.66,14.68,14.63,14.67,961800.0,10.1093,10.1231,10.0886,10.1162,961800.0
2007-11-12 12:20:00,14.67,14.71,14.67,14.7,911400.0,10.1162,10.1438,10.1162,10.1369,911400.0
2007-11-12 12:30:00,14.7,14.71,14.69,14.71,779700.0,10.1369,10.1438,10.13,10.1438,779700.0
2007-11-12 12:40:00,14.71,14.74,14.69,14.73,1327200.0,10.1438,10.1645,10.13,10.1576,1327200.0
2007-11-12 12:50:00,14.73,14.75,14.72,14.74,1842600.0,10.1576,10.1714,10.1507,10.1645,1842600.0
2007-11-12 13:00:00,14.74,14.76,14.7,14.76,2535900.0,10.1645,10.1783,10.1369,10.1783,2535900.0
2007-11-12 13:10:00,14.76,14.79,14.75,14.78,1581900.0,10.1783,10.199,10.1714,10.1921,1581900.0
2007-11-12 13:20:00,14.78,14.79,14.76,14.77,815400.0,10.1921,10.199,10.1783,10.1852,815400.0
2007-11-12 13:30:00,14.77,14.78,14.72,14.75,2025600.0,10.1852,10.1921,10.1507,10.1714,2025600.0
2007-11-12 13:40:00,14.75,14.78,14.74,14.77,1832100.0,10.1714,10.1921,10.1645,10.1852,1832100.0
2007-11-12 13:50:00,14.76,14.78,14.74,14.75,2127600.0,10.1783,10.1921,10.1645,10.1714,2127600.0
2007-11-12 14:00:00,14.74,14.77,14.73,14.74,2315700.0,10.1645,10.1852,10.1576,10.1645,2315700.0
2007-11-12 14:10:00,14.74,14.76,14.73,14.75,2454600.0,10.1645,10.1783,10.1576,10.1714,2454600.0
2007-11-12 14:20:00,14.75,14.81,14.73,14.8,1888200.0,10.1714,10.2128,10.1576,10.2059,1888200.0
2007-11-12 14:30:00,14.8,14.82,14.78,14.8,1292400.0,10.2059,10.2197,10.1921,10.2059,1292400.0
2007-11-12 14:40:00,14.81,14.83,14.75,14.78,1343400.0,10.2128,10.2266,10.1714,10.1921,1343400.0
2007-11-12 14:50:00,14.78,14.8,14.75,14.8,1677600.0,10.1921,10.2059,10.1714,10.2059,1677600.0
2007-11-12 15:00:00,14.8,14.83,14.78,14.82,1809900.0,10.2059,10.2266,10.1921,10.2197,1809900.0
2007-11-12 15:10:00,14.82,14.84,14.79,14.83,1948200.0,10.2197,10.2335,10.199,10.2266,1948200.0
2007-11-12 15:20:00,14.83,14.86,14.81,14.83,2785200.0,10.2266,10.2472,10.2128,10.2266,2785200.0
2007-11-12 15:30:00,14.84,14.84,14.74,14.74,3418200.0,10.2335,10.2335,10.1645,10.1645,3418200.0
2007-11-12 15:40:00,14.74,14.74,14.63,14.63,5017200.0,10.1645,10.1645,10.0886,10.0886,5017200.0
2007-11-12 15:50:00,14.63,14.65,14.53,14.58,5502300.0,10.0886,10.1024,10.0197,10.0542,5502300.0
2007-11-13 09:30:00,15.0,15.33,15.0,15.2,9516300.0,10.3438,10.5714,10.3438,10.4817,9516300.0
2007-11-13 09:40:00,15.21,15.26,15.11,15.17,5747100.0,10.4886,10.5231,10.4196,10.461,5747100.0
2007-11-13 09:50:00,15.18,15.23,15.12,15.22,3753300.0,10.4679,10.5024,10.4265,10.4955,3753300.0
2007-11-13 10:00:00,15.21,15.28,15.19,15.26,3269100.0,10.4886,10.5369,10.4748,10.5231,3269100.0
2007-11-13 10:10:00,15.26,15.38,15.25,15.33,5308500.0,10.5231,10.6058,10.5162,10.5714,5308500.0
2007-11-13 10:20:00,15.33,15.34,15.22,15.31,3618600.0,10.5714,10.5782,10.4955,10.5576,3618600.0
2007-11-13 10:30:00,15.31,15.32,15.27,15.3,2451900.0,10.5576,10.5645,10.53,10.5507,2451900.0
2007-11-13 10:40:00,15.29,15.3,15.19,15.2,3133500.0,10.5438,10.5507,10.4748,10.4817,3133500.0
2007-11-13 10:50:00,15.2,15.25,15.18,15.22,3057600.0,10.4817,10.5162,10.4679,10.4955,3057600.0
2007-11-13 11:00:00,15.22,15.32,15.22,15.31,2903400.0,10.4955,10.5645,10.4955,10.5576,2903400.0
2007-11-13 11:10:00,15.31,15.35,15.28,15.33,3454500.0,10.5576,10.5851,10.5369,10.5714,3454500.0
2007-11-13 11:20:00,15.33,15.35,15.27,15.34,2164200.0,10.5714,10.5851,10.53,10.5782,2164200.0
2007-11-13 11:30:00,15.34,15.4,15.34,15.37,2794200.0,10.5782,10.6196,10.5782,10.5989,2794200.0
2007-11-13 11:40:00,15.37,15.41,15.37,15.4,1809300.0,10.5989,10.6265,10.5989,10.6196,1809300.0
2007-11-13 11:50:00,15.39,15.4,15.34,15.39,1767600.0,10.6127,10.6196,10.5782,10.6127,1767600.0
2007-11-13 12:00:00,15.39,15.42,15.37,15.42,2201100.0,10.6127,10.6334,10.5989,10.6334,2201100.0
2007-11-13 12:10:00,15.41,15.45,15.4,15.4,3487800.0,10.6265,10.6541,10.6196,10.6196,3487800.0
2007-11-13 12:20:00,15.4,15.41,15.38,15.38,1522800.0,10.6196,10.6265,10.6058,10.6058,1522800.0
2007-11-13 12:30:00,15.39,15.43,15.38,15.41,1613400.0,10.6127,10.6403,10.6058,10.6265,1613400.0
2007-11-13 12:40:00,15.41,15.43,15.39,15.39,1729200.0,10.6265,10.6403,10.6127,10.6127,1729200.0
2007-11-13 12:50:00,15.39,15.39,15.33,15.36,2148000.0,10.6127,10.6127,10.5714,10.592,2148000.0
2007-11-13 13:00:00,15.36,15.36,15.33,15.36,1569300.0,10.592,10.592,10.5714,10.592,1569300.0
2007-11-13 13:10:00,15.35,15.37,15.35,15.36,2445900.0,10.5851,10.5989,10.5851,10.592,2445900.0
2007-11-13 13:20:00,15.36,15.39,15.33,15.38,2038200.0,10.592,10.6127,10.5714,10.6058,2038200.0
2007-11-13 13:30:00,15.38,15.4,15.37,15.38,1382400.0,10.6058,10.6196,10.5989,10.6058,1382400.0
2007-11-13 13:40:00,15.38,15.41,15.37,15.37,1252200.0,10.6058,10.6265,10.5989,10.5989,1252200.0
2007-11-13 13:50:00,15.37,15.41,15.37,15.4,1690800.0,10.5989,10.6265,10.5989,10.6196,1690800.0
2007-11-13 14:00:00,15.4,15.43,15.38,15.43,1486800.0,10.6196,10.6403,10.6058,10.6403,1486800.0
2007-11-13 14:10:00,15.43,15.44,15.42,15.43,1607100.0,10.6403,10.6472,10.6334,10.6403,1607100.0
2007-11-13 14:20:00,15.43,15.43,15.39,15.4,1993200.0,10.6403,10.6403,10.6127,10.6196,1993200.0
2007-11-13 14:30:00,15.4,15.42,15.4,15.4,1476300.0,10.6196,10.6334,10.6196,10.6196,1476300.0
2007-11-13 14:40:00,15.41,15.42,15.36,15.41,1727700.0,10.6265,10.6334,10.592,10.6265,1727700.0
2007-11-13 14:50:00,15.41,15.42,15.32,15.35,2261400.0,10.6265,10.6334,10.5645,10.5851,2261400.0
2007-11-13 15:00:00,15.35,15.4,15.35,15.38,2416800.0,10.5851,10.6196,10.5851,10.6058,2416800.0
2007-11-13 15:10:00,15.38,15.41,15.37,15.38,2041200.0,10.6058,10.6265,10.5989,10.6058,2041200.0
2007-11-13 15:20:00,15.38,15.39,15.37,15.39,1494900.0,10.6058,10.6127,10.5989,10.6127,1494900.0
2007-11-13 15:30:00,15.39,15.39,15.33,15.35,2965200.0,10.6127,10.6127,10.5714,10.5851,2965200.0
2007-11-13 15:40:00,15.35,15.4,15.35,15.39,5512200.0,10.5851,10.6196,10.5851,10.6127,5512200.0
2007-11-13 15:50:00,15.39,15.4,15.32,15.34,6413700.0,10.6127,10.6196,10.5645,10.5782,6413700.0
2007-11-14 09:30:00,15.41,15.51,15.37,15.49,3894000.0,10.6265,10.6955,10.5989,10.6817,3894000.0
2007-11-14 09:40:00,15.49,15.55,15.47,15.5,3344400.0,10.6817,10.7231,10.6679,10.6886,3344400.0
2007-11-14 09:50:00,15.5,15.5,15.41,15.44,3667200.0,10.6886,10.6886,10.6265,10.6472,3667200.0
2007-11-14 10:00:00,15.44,15.48,15.42,15.45,3195900.0,10.6472,10.6748,10.6334,10.6541,3195900.0
2007-11-14 10:10:00,15.45,15.5,15.44,15.49,2099400.0,10.6541,10.6886,10.6472,10.6817,2099400.0
2007-11-14 10:20:00,15.49,15.49,15.43,15.45,2548500.0,10.6817,10.6817,10.6403,10.6541,2548500.0
2007-11-14 10:30:00,15.45,15.49,15.44,15.48,3273300.0,10.6541,10.6817,10.6472,10.6748,3273300.0
2007-11-14 10:40:00,15.48,15.53,15.47,15.52,2237100.0,10.6748,10.7093,10.6679,10.7024,2237100.0
2007-11-14 10:50:00,15.51,15.56,15.5,15.55,2212800.0,10.6955,10.73,10.6886,10.7231,2212800.0
2007-11-14 11:00:00,15.55,15.56,15.51,15.51,3150000.0,10.7231,10.73,10.6955,10.6955,3150000.0
2007-11-14 11:10:00,15.51,15.51,15.44,15.45,2335200.0,10.6955,10.6955,10.6472,10.6541,2335200.0
2007-11-14 11:20:00,15.45,15.49,15.45,15.45,1451400.0,10.6541,10.6817,10.6541,10.6541,1451400.0
2007-11-14 11:30:00,15.45,15.52,15.45,15.5,1526400.0,10.6541,10.7024,10.6541,10.6886,1526400.0
2007-11-14 11:40:00,15.5,15.52,15.46,15.47,2134200.0,10.6886,10.7024,10.661,10.6679,2134200.0
2007-11-14 11:50:00,15.47,15.49,15.43,15.48,1991400.0,10.6679,10.6817,10.6403,10.6748,1991400.0
2007-11-14 12:00:00,15.48,15.49,15.47,15.48,745800.0,10.6748,10.6817,10.6679,10.6748,745800.0
2007-11-14 12:10:00,15.48,15.51,15.48,15.48,853500.0,10.6748,10.6955,10.6748,10.6748,853500.0
2007-11-14 12:20:00,15.48,15.51,15.48,15.51,958500.0,10.6748,10.6955,10.6748,10.6955,958500.0
2007-11-14 12:30:00,15.51,15.52,15.49,15.51,1959000.0,10.6955,10.7024,10.6817,10.6955,1959000.0
2007-11-14 12:40:00,15.52,15.52,15.49,15.51,935100.0,10.7024,10.7024,10.6817,10.6955,935100.0
2007-11-14 12:50:00,15.51,15.54,15.49,15.52,732600.0,10.6955,10.7162,10.6817,10.7024,732600.0
2007-11-14 13:00:00,15.52,15.54,15.52,15.53,943800.0,10.7024,10.7162,10.7024,10.7093,943800.0
2007-11-14 13:10:00,15.52,15.55,15.52,15.54,901200.0,10.7024,10.7231,10.7024,10.7162,901200.0
2007-11-14 13:20:00,15.54,15.58,15.51,15.57,1405200.0,10.7162,10.7437,10.6955,10.7369,1405200.0
2007-11-14 13:30:00,15.57,15.59,15.56,15.56,1470000.0,10.7369,10.7506,10.73,10.73,1470000.0
2007-11-14 13:40:00,15.56,15.57,15.52,15.54,1177200.0,10.73,10.7369,10.7024,10.7162,1177200.0
2007-11-14 13:50:00,15.54,15.57,15.52,15.52,900300.0,10.7162,10.7369,10.7024,10.7024,900300.0
2007-11-14 14:00:00,15.52,15.56,15.51,15.55,900000.0,10.7024,10.73,10.6955,10.7231,900000.0
2007-11-14 14:10:00,15.56,15.6,15.55,15.58,1286700.0,10.73,10.7575,10.7231,10.7437,1286700.0
2007-11-14 14:20:00,15.57,15.59,15.52,15.52,2022000.0,10.7369,10.7506,10.7024,10.7024,2022000.0
2007-11-14 14:30:00,15.52,15.55,15.49,15.55,1262700.0,10.7024,10.7231,10.6817,10.7231,1262700.0
2007-11-14 14:40:00,15.55,15.57,15.53,15.56,1259100.0,10.7231,10.7369,10.7093,10.73,1259100.0
2007-11-14 14:50:00,15.57,15.59,15.55,15.57,1686300.0,10.7369,10.7506,10.7231,10.7369,1686300.0
2007-11-14 15:00:00,15.57,15.59,15.53,15.59,1918500.0,10.7369,10.7506,10.7093,10.7506,1918500.0
2007-11-14 15:10:00,15.59,15.66,15.58,15.65,2856300.0,10.7506,10.7989,10.7437,10.792,2856300.0
2007-11-14 15:20:00,15.65,15.69,15.53,15.68,3772200.0,10.792,10.8196,10.7093,10.8127,3772200.0
2007-11-14 15:30:00,15.68,15.69,15.61,15.62,3154200.0,10.8127,10.8196,10.7644,10.7713,3154200.0
2007-11-14 15:40:00,15.63,15.63,15.52,15.53,4134300.0,10.7782,10.7782,10.7024,10.7093,4134300.0
2007-11-14 15:50:00,15.53,15.67,15.43,15.48,6634500.0,10.7093,10.8058,10.6403,10.6748,6634500.0
2007-11-15 09:30:00,15.43,15.43,15.33,15.38,2258100.0,10.6403,10.6403,10.5714,10.6058,2258100.0
2007-11-15 09:40:00,15.38,15.55,15.37,15.5,1899300.0,10.6058,10.7231,10.5989,10.6886,1899300.0
2007-11-15 09:50:00,15.5,15.55,15.47,15.54,1476300.0,10.6886,10.7231,10.6679,10.7162,1476300.0
2007-11-15 10:00:00,15.54,15.57,15.49,15.56,1427700.0,10.7162,10.7369,10.6817,10.73,1427700.0
2007-11-15 10:10:00,15.56,15.58,15.53,15.55,1639500.0,10.73,10.7437,10.7093,10.7231,1639500.0
2007-11-15 10:20:00,15.55,15.57,15.54,15.55,1191900.0,10.7231,10.7369,10.7162,10.7231,1191900.0
2007-11-15 10:30:00,15.55,15.65,15.54,15.64,2832600.0,10.7231,10.792,10.7162,10.7851,2832600.0
2007-11-15 10:40:00,15.64,15.67,15.59,15.62,1653000.0,10.7851,10.8058,10.7506,10.7713,1653000.0
2007-11-15 10:50:00,15.62,15.68,15.62,15.63,1803900.0,10.7713,10.8127,10.7713,10.7782,1803900.0
2007-11-15 11:00:00,15.63,15.69,15.61,15.67,1550700.0,10.7782,10.8196,10.7644,10.8058,1550700.0
2007-11-15 11:10:00,15.67,15.68,15.65,15.65,1004700.0,10.8058,10.8127,10.792,10.792,1004700.0
2007-11-15 11:20:00,15.65,15.65,15.54,15.55,1663500.0,10.792,10.792,10.7162,10.7231,1663500.0
2007-11-15 11:30:00,15.55,15.56,15.5,15.53,1755300.0,10.7231,10.73,10.6886,10.7093,1755300.0
2007-11-15 11:40:00,15.53,15.54,15.5,15.52,1547100.0,10.7093,10.7162,10.6886,10.7024,1547100.0
2007-11-15 11:50:00,15.52,15.55,15.49,15.53,1443300.0,10.7024,10.7231,10.6817,10.7093,1443300.0
2007-11-15 12:00:00,15.53,15.56,15.51,15.55,1363800.0,10.7093,10.73,10.6955,10.7231,1363800.0
2007-11-15 12:10:00,15.54,15.56,15.51,15.55,780900.0,10.7162,10.73,10.6955,10.7231,780900.0
2007-11-15 12:20:00,15.55,15.56,15.5,15.51,1077000.0,10.7231,10.73,10.6886,10.6955,1077000.0
2007-11-15 12:30:00,15.51,15.55,15.48,15.53,1287600.0,10.6955,10.7231,10.6748,10.7093,1287600.0
2007-11-15 12:40:00,15.53,15.54,15.5,15.51,1068900.0,10.7093,10.7162,10.6886,10.6955,1068900.0
2007-11-15 12:50:00,15.51,15.51,15.46,15.46,1048200.0,10.6955,10.6955,10.661,10.661,1048200.0
2007-11-15 13:00:00,15.47,15.49,15.46,15.47,1176600.0,10.6679,10.6817,10.661,10.6679,1176600.0
2007-11-15 13:10:00,15.47,15.51,15.46,15.47,1328100.0,10.6679,10.6955,10.661,10.6679,1328100.0
2007-11-15 13:20:00,15.46,15.55,15.44,15.51,1704900.0,10.661,10.7231,10.6472,10.6955,1704900.0
2007-11-15 13:30:00,15.51,15.56,15.48,15.49,1396200.0,10.6955,10.73,10.6748,10.6817,1396200.0
2007-11-15 13:40:00,15.49,15.55,15.47,15.53,1331100.0,10.6817,10.7231,10.6679,10.7093,1331100.0
2007-11-15 13:50:00,15.53,15.55,15.51,15.54,754800.0,10.7093,10.7231,10.6955,10.7162,754800.0
2007-11-15 14:00:00,15.54,15.54,15.5,15.51,1145700.0,10.7162,10.7162,10.6886,10.6955,1145700.0
2007-11-15 14:10:00,15.51,15.52,15.49,15.49,858300.0,10.6955,10.7024,10.6817,10.6817,858300.0
2007-11-15 14:20:00,15.49,15.51,15.47,15.49,894000.0,10.6817,10.6955,10.6679,10.6817,894000.0
2007-11-15 14:30:00,15.49,15.51,15.48,15.5,855300.0,10.6817,10.6955,10.6748,10.6886,855300.0
2007-11-15 14:40:00,15.5,15.5,15.4,15.42,1804200.0,10.6886,10.6886,10.6196,10.6334,1804200.0
2007-11-15 14:50:00,15.42,15.43,15.38,15.4,1259700.0,10.6334,10.6403,10.6058,10.6196,1259700.0
2007-11-15 15:00:00,15.4,15.42,15.33,15.35,2538900.0,10.6196,10.6334,10.5714,10.5851,2538900.0
2007-11-15 15:10:00,15.35,15.37,15.32,15.36,1964400.0,10.5851,10.5989,10.5645,10.592,1964400.0
2007-11-15 15:20:00,15.35,15.4,15.35,15.37,1891200.0,10.5851,10.6196,10.5851,10.5989,1891200.0
2007-11-15 15:30:00,15.37,15.37,15.29,15.32,2738100.0,10.5989,10.5989,10.5438,10.5645,2738100.0
2007-11-15 15:40:00,15.31,15.44,15.3,15.41,3321600.0,10.5576,10.6472,10.5507,10.6265,3321600.0
2007-11-15 15:50:00,15.41,15.44,15.37,15.39,2958000.0,10.6265,10.6472,10.5989,10.6127,2958000.0
2007-11-16 09:30:00,15.47,15.53,15.37,15.37,5511900.0,10.6679,10.7093,10.5989,10.5989,5511900.0
2007-11-16 09:40:00,15.37,15.38,15.27,15.33,2320500.0,10.5989,10.6058,10.53,10.5714,2320500.0
2007-11-16 09:50:00,15.33,15.34,15.26,15.26,1455600.0,10.5714,10.5782,10.5231,10.5231,1455600.0
2007-11-16 10:00:00,15.26,15.3,15.21,15.29,1709400.0,10.5231,10.5507,10.4886,10.5438,1709400.0
2007-11-16 10:10:00,15.29,15.33,15.25,15.32,969600.0,10.5438,10.5714,10.5162,10.5645,969600.0
2007-11-16 10:20:00,15.31,15.34,15.29,15.3,901800.0,10.5576,10.5782,10.5438,10.5507,901800.0
2007-11-16 10:30:00,15.3,15.31,15.25,15.25,1992600.0,10.5507,10.5576,10.5162,10.5162,1992600.0
2007-11-16 10:40:00,15.25,15.31,15.25,15.3,926400.0,10.5162,10.5576,10.5162,10.5507,926400.0
2007-11-16 10:50:00,15.3,15.34,15.26,15.26,875100.0,10.5507,10.5782,10.5231,10.5231,875100.0
2007-11-16 11:00:00,15.26,15.32,15.26,15.31,1193700.0,10.5231,10.5645,10.5231,10.5576,1193700.0
2007-11-16 11:10:00,15.31,15.31,15.27,15.28,661200.0,10.5576,10.5576,10.53,10.5369,661200.0
2007-11-16 11:20:00,15.28,15.28,15.23,15.25,1073400.0,10.5369,10.5369,10.5024,10.5162,1073400.0
2007-11-16 11:30:00,15.25,15.29,15.24,15.27,1026000.0,10.5162,10.5438,10.5093,10.53,1026000.0
2007-11-16 11:40:00,15.27,15.33,15.26,15.32,1333800.0,10.53,10.5714,10.5231,10.5645,1333800.0
2007-11-16 11:50:00,15.33,15.42,15.33,15.35,1598100.0,10.5714,10.6334,10.5714,10.5851,1598100.0
2007-11-16 12:00:00,15.35,15.41,15.34,15.41,809100.0,10.5851,10.6265,10.5782,10.6265,809100.0
2007-11-16 12:10:00,15.41,15.47,15.38,15.43,1441800.0,10.6265,10.6679,10.6058,10.6403,1441800.0
2007-11-16 12:20:00,15.42,15.44,15.38,15.38,774900.0,10.6334,10.6472,10.6058,10.6058,774900.0
2007-11-16 12:30:00,15.38,15.41,15.36,15.38,587400.0,10.6058,10.6265,10.592,10.6058,587400.0
2007-11-16 12:40:00,15.38,15.4,15.34,15.35,575400.0,10.6058,10.6196,10.5782,10.5851,575400.0
2007-11-16 12:50:00,15.35,15.38,15.33,15.35,447000.0,10.5851,10.6058,10.5714,10.5851,447000.0
2007-11-16 13:00:00,15.35,15.41,15.35,15.39,393600.0,10.5851,10.6265,10.5851,10.6127,393600.0
2007-11-16 13:10:00,15.39,15.43,15.36,15.41,574500.0,10.6127,10.6403,10.592,10.6265,574500.0
2007-11-16 13:20:00,15.41,15.42,15.39,15.4,555000.0,10.6265,10.6334,10.6127,10.6196,555000.0
2007-11-16 13:30:00,15.4,15.42,15.38,15.39,385200.0,10.6196,10.6334,10.6058,10.6127,385200.0
2007-11-16 13:40:00,15.39,15.46,15.37,15.45,877500.0,10.6127,10.661,10.5989,10.6541,877500.0
2007-11-16 13:50:00,15.45,15.46,15.35,15.38,852300.0,10.6541,10.661,10.5851,10.6058,852300.0
2007-11-16 14:00:00,15.38,15.38,15.34,15.36,1087800.0,10.6058,10.6058,10.5782,10.592,1087800.0
2007-11-16 14:10:00,15.36,15.36,15.29,15.31,949200.0,10.592,10.592,10.5438,10.5576,949200.0
2007-11-16 14:20:00,15.31,15.35,15.28,15.35,1414200.0,10.5576,10.5851,10.5369,10.5851,1414200.0
2007-11-16 14:30:00,15.34,15.35,15.26,15.28,1503900.0,10.5782,10.5851,10.5231,10.5369,1503900.0
2007-11-16 14:40:00,15.28,15.3,15.25,15.3,1343400.0,10.5369,10.5507,10.5162,10.5507,1343400.0
2007-11-16 14:50:00,15.3,15.35,15.29,15.35,983100.0,10.5507,10.5851,10.5438,10.5851,983100.0
2007-11-16 15:00:00,15.35,15.39,15.34,15.37,1509300.0,10.5851,10.6127,10.5782,10.5989,1509300.0
2007-11-16 15:10:00,15.37,15.41,15.36,15.38,1354200.0,10.5989,10.6265,10.592,10.6058,1354200.0
2007-11-16 15:20:00,15.38,15.4,15.36,15.38,1148700.0,10.6058,10.6196,10.592,10.6058,1148700.0
2007-11-16 15:30:00,15.38,15.4,15.33,15.33,1706400.0,10.6058,10.6196,10.5714,10.5714,1706400.0
2007-11-16 15:40:00,15.33,15.47,15.33,15.47,2787900.0,10.5714,10.6679,10.5714,10.6679,2787900.0
2007-11-16 15:50:00,15.47,15.49,15.42,15.46,4140000.0,10.6679,10.6817,10.6334,10.661,4140000.0
2007-11-19 09:30:00,15.33,15.45,15.33,15.41,1392600.0,10.5714,10.6541,10.5714,10.6265,1392600.0
2007-11-19 09:40:00,15.41,15.44,15.35,15.43,1326300.0,10.6265,10.6472,10.5851,10.6403,1326300.0
2007-11-19 09:50:00,15.42,15.45,15.41,15.42,1872000.0,10.6334,10.6541,10.6265,10.6334,1872000.0
2007-11-19 10:00:00,15.42,15.43,15.35,15.38,1467300.0,10.6334,10.6403,10.5851,10.6058,1467300.0
2007-11-19 10:10:00,15.38,15.4,15.29,15.3,1498200.0,10.6058,10.6196,10.5438,10.5507,1498200.0
2007-11-19 10:20:00,15.3,15.34,15.23,15.23,1427100.0,10.5507,10.5782,10.5024,10.5024,1427100.0
2007-11-19 10:30:00,15.23,15.24,15.08,15.15,2806200.0,10.5024,10.5093,10.399,10.4472,2806200.0
2007-11-19 10:40:00,15.15,15.19,15.11,15.15,1401000.0,10.4472,10.4748,10.4196,10.4472,1401000.0
2007-11-19 10:50:00,15.16,15.16,15.1,15.15,1098300.0,10.4541,10.4541,10.4127,10.4472,1098300.0
2007-11-19 11:00:00,15.15,15.22,15.15,15.18,1048800.0,10.4472,10.4955,10.4472,10.4679,1048800.0
2007-11-19 11:10:00,15.19,15.2,15.14,15.18,1127100.0,10.4748,10.4817,10.4403,10.4679,1127100.0
2007-11-19 11:20:00,15.18,15.19,15.16,15.16,526200.0,10.4679,10.4748,10.4541,10.4541,526200.0
2007-11-19 11:30:00,15.16,15.24,15.15,15.22,705600.0,10.4541,10.5093,10.4472,10.4955,705600.0
2007-11-19 11:40:00,15.22,15.24,15.2,15.22,735900.0,10.4955,10.5093,10.4817,10.4955,735900.0
2007-11-19 11:50:00,15.22,15.25,15.21,15.22,540600.0,10.4955,10.5162,10.4886,10.4955,540600.0
2007-11-19 12:00:00,15.21,15.27,15.2,15.26,572700.0,10.4886,10.53,10.4817,10.5231,572700.0
2007-11-19 12:10:00,15.26,15.29,15.23,15.28,534900.0,10.5231,10.5438,10.5024,10.5369,534900.0
2007-11-19 12:20:00,15.28,15.3,15.25,15.28,405000.0,10.5369,10.5507,10.5162,10.5369,405000.0
2007-11-19 12:30:00,15.28,15.3,15.27,15.29,489000.0,10.5369,10.5507,10.53,10.5438,489000.0
2007-11-19 12:40:00,15.28,15.29,15.25,15.26,346500.0,10.5369,10.5438,10.5162,10.5231,346500.0
2007-11-19 12:50:00,15.26,15.26,15.22,15.24,577800.0,10.5231,10.5231,10.4955,10.5093,577800.0
2007-11-19 13:00:00,15.24,15.27,15.15,15.18,751500.0,10.5093,10.53,10.4472,10.4679,751500.0
2007-11-19 13:10:00,15.18,15.19,15.12,15.13,857100.0,10.4679,10.4748,10.4265,10.4334,857100.0
2007-11-19 13:20:00,15.13,15.17,15.12,15.17,689100.0,10.4334,10.461,10.4265,10.461,689100.0
2007-11-19 13:30:00,15.17,15.2,15.16,15.2,626400.0,10.461,10.4817,10.4541,10.4817,626400.0
2007-11-19 13:40:00,15.2,15.2,15.16,15.16,458700.0,10.4817,10.4817,10.4541,10.4541,458700.0
2007-11-19 13:50:00,15.16,15.19,15.14,15.16,592200.0,10.4541,10.4748,10.4403,10.4541,592200.0
2007-11-19 14:00:00,15.15,15.19,15.13,15.18,966600.0,10.4472,10.4748,10.4334,10.4679,966600.0
2007-11-19 14:10:00,15.19,15.2,15.14,15.18,865800.0,10.4748,10.4817,10.4403,10.4679,865800.0
2007-11-19 14:20:00,15.18,15.21,15.16,15.21,756300.0,10.4679,10.4886,10.4541,10.4886,756300.0
2007-11-19 14:30:00,15.21,15.23,15.17,15.22,534000.0,10.4886,10.5024,10.461,10.4955,534000.0
2007-11-19 14:40:00,15.23,15.28,15.22,15.26,932700.0,10.5024,10.5369,10.4955,10.5231,932700.0
2007-11-19 14:50:00,15.26,15.26,15.19,15.2,735300.0,10.5231,10.5231,10.4748,10.4817,735300.0
2007-11-19 15:00:00,15.2,15.2,15.16,15.16,908700.0,10.4817,10.4817,10.4541,10.4541,908700.0
2007-11-19 15:10:00,15.16,15.17,15.14,15.14,1046700.0,10.4541,10.461,10.4403,10.4403,1046700.0
2007-11-19 15:20:00,15.14,15.24,15.14,15.21,1768800.0,10.4403,10.5093,10.4403,10.4886,1768800.0
2007-11-19 15:30:00,15.21,15.22,15.13,15.13,1726200.0,10.4886,10.4955,10.4334,10.4334,1726200.0
2007-11-19 15:40:00,15.14,15.17,15.11,15.16,2505600.0,10.4403,10.461,10.4196,10.4541,2505600.0
2007-11-19 15:50:00,15.16,15.18,15.15,15.16,2644200.0,10.4541,10.4679,10.4472,10.4541,2644200.0
2007-11-20 09:30:00,15.15,15.4,15.09,15.34,2956800.0,10.4472,10.6196,10.4059,10.5782,2956800.0
2007-11-20 09:40:00,15.32,15.37,15.31,15.33,1284600.0,10.5645,10.5989,10.5576,10.5714,1284600.0
2007-11-20 09:50:00,15.33,15.33,15.18,15.22,2903700.0,10.5714,10.5714,10.4679,10.4955,2903700.0
2007-11-20 10:00:00,15.22,15.32,15.22,15.32,1718700.0,10.4955,10.5645,10.4955,10.5645,1718700.0
2007-11-20 10:10:00,15.32,15.32,15.25,15.28,1682700.0,10.5645,10.5645,10.5162,10.5369,1682700.0
2007-11-20 10:20:00,15.28,15.29,15.25,15.25,1611600.0,10.5369,10.5438,10.5162,10.5162,1611600.0
2007-11-20 10:30:00,15.25,15.33,15.22,15.32,2115300.0,10.5162,10.5714,10.4955,10.5645,2115300.0
2007-11-20 10:40:00,15.32,15.4,15.32,15.39,1452000.0,10.5645,10.6196,10.5645,10.6127,1452000.0
2007-11-20 10:50:00,15.39,15.4,15.36,15.38,1242900.0,10.6127,10.6196,10.592,10.6058,1242900.0
2007-11-20 11:00:00,15.38,15.39,15.36,15.38,1772400.0,10.6058,10.6127,10.592,10.6058,1772400.0
2007-11-20 11:10:00,15.39,15.39,15.34,15.37,1039500.0,10.6127,10.6127,10.5782,10.5989,1039500.0
2007-11-20 11:20:00,15.36,15.37,15.3,15.32,678000.0,10.592,10.5989,10.5507,10.5645,678000.0
2007-11-20 11:30:00,15.32,15.35,15.31,15.33,675300.0,10.5645,10.5851,10.5576,10.5714,675300.0
2007-11-20 11:40:00,15.34,15.34,15.3,15.32,842700.0,10.5782,10.5782,10.5507,10.5645,842700.0
2007-11-20 11:50:00,15.32,15.32,15.23,15.23,1036200.0,10.5645,10.5645,10.5024,10.5024,1036200.0
2007-11-20 12:00:00,15.23,15.23,15.14,15.15,1306800.0,10.5024,10.5024,10.4403,10.4472,1306800.0
2007-11-20 12:10:00,15.15,15.15,15.04,15.12,1614600.0,10.4472,10.4472,10.3714,10.4265,1614600.0
2007-11-20 12:20:00,15.13,15.13,15.08,15.09,553800.0,10.4334,10.4334,10.399,10.4059,553800.0
2007-11-20 12:30:00,15.09,15.11,15.05,15.1,1027500.0,10.4059,10.4196,10.3783,10.4127,1027500.0
2007-11-20 12:40:00,15.1,15.1,15.04,15.08,915600.0,10.4127,10.4127,10.3714,10.399,915600.0
2007-11-20 12:50:00,15.09,15.16,15.08,15.14,784500.0,10.4059,10.4541,10.399,10.4403,784500.0
2007-11-20 13:00:00,15.14,15.15,15.05,15.07,1663200.0,10.4403,10.4472,10.3783,10.3921,1663200.0
2007-11-20 13:10:00,15.07,15.09,15.04,15.09,1486800.0,10.3921,10.4059,10.3714,10.4059,1486800.0
2007-11-20 13:20:00,15.09,15.1,15.04,15.04,1087500.0,10.4059,10.4127,10.3714,10.3714,1087500.0
2007-11-20 13:30:00,15.04,15.1,15.04,15.09,939300.0,10.3714,10.4127,10.3714,10.4059,939300.0
2007-11-20 13:40:00,15.09,15.11,15.07,15.09,873600.0,10.4059,10.4196,10.3921,10.4059,873600.0
2007-11-20 13:50:00,15.09,15.11,15.05,15.07,1058700.0,10.4059,10.4196,10.3783,10.3921,1058700.0
2007-11-20 14:00:00,15.07,15.15,15.04,15.06,2947500.0,10.3921,10.4472,10.3714,10.3852,2947500.0
2007-11-20 14:10:00,15.06,15.07,14.97,15.0,3582000.0,10.3852,10.3921,10.3231,10.3438,3582000.0
2007-11-20 14:20:00,14.99,15.01,14.9,14.91,1698300.0,10.3369,10.3507,10.2748,10.2817,1698300.0
2007-11-20 14:30:00,14.92,14.99,14.9,14.99,1888500.0,10.2886,10.3369,10.2748,10.3369,1888500.0
2007-11-20 14:40:00,14.99,15.04,14.98,15.03,1827300.0,10.3369,10.3714,10.33,10.3645,1827300.0
2007-11-20 14:50:00,15.03,15.04,14.97,14.98,2031000.0,10.3645,10.3714,10.3231,10.33,2031000.0
2007-11-20 15:00:00,14.98,15.02,14.98,15.01,1421700.0,10.33,10.3576,10.33,10.3507,1421700.0
2007-11-20 15:10:00,15.01,15.02,14.96,14.98,1938000.0,10.3507,10.3576,10.3162,10.33,1938000.0
2007-11-20 15:20:00,14.98,15.1,14.98,15.06,2109600.0,10.33,10.4127,10.33,10.3852,2109600.0
2007-11-20 15:30:00,15.05,15.17,15.05,15.14,2472600.0,10.3783,10.461,10.3783,10.4403,2472600.0
2007-11-20 15:40:00,15.14,15.22,15.14,15.16,3179700.0,10.4403,10.4955,10.4403,10.4541,3179700.0
2007-11-20 15:50:00,15.16,15.17,15.11,15.17,3072300.0,10.4541,10.461,10.4196,10.461,3072300.0
2007-11-21 09:30:00,14.99,15.14,14.92,14.93,1676100.0,10.3369,10.4403,10.2886,10.2955,1676100.0
2007-11-21 09:40:00,14.93,14.99,14.89,14.97,1844100.0,10.2955,10.3369,10.2679,10.3231,1844100.0
2007-11-21 09:50:00,14.97,14.99,14.9,14.91,1850700.0,10.3231,10.3369,10.2748,10.2817,1850700.0
2007-11-21 10:00:00,14.92,15.01,14.91,15.0,1856700.0,10.2886,10.3507,10.2817,10.3438,1856700.0
2007-11-21 10:10:00,15.0,15.05,14.98,15.02,1655100.0,10.3438,10.3783,10.33,10.3576,1655100.0
2007-11-21 10:20:00,15.02,15.03,14.98,15.01,717000.0,10.3576,10.3645,10.33,10.3507,717000.0
2007-11-21 10:30:00,15.01,15.02,14.93,14.95,1452600.0,10.3507,10.3576,10.2955,10.3093,1452600.0
2007-11-21 10:40:00,14.95,15.02,14.95,15.02,752400.0,10.3093,10.3576,10.3093,10.3576,752400.0
2007-11-21 10:50:00,15.02,15.02,14.95,14.97,905400.0,10.3576,10.3576,10.3093,10.3231,905400.0
2007-11-21 11:00:00,14.97,14.97,14.9,14.94,1238400.0,10.3231,10.3231,10.2748,10.3024,1238400.0
2007-11-21 11:10:00,14.94,14.98,14.92,14.96,1223400.0,10.3024,10.33,10.2886,10.3162,1223400.0
2007-11-21 11:20:00,14.96,15.02,14.96,15.02,1087800.0,10.3162,10.3576,10.3162,10.3576,1087800.0
2007-11-21 11:30:00,15.02,15.05,15.0,15.03,1276500.0,10.3576,10.3783,10.3438,10.3645,1276500.0
2007-11-21 11:40:00,15.03,15.05,15.01,15.05,914400.0,10.3645,10.3783,10.3507,10.3783,914400.0
2007-11-21 11:50:00,15.05,15.08,15.03,15.05,593100.0,10.3783,10.399,10.3645,10.3783,593100.0
2007-11-21 12:00:00,15.05,15.09,15.03,15.04,864600.0,10.3783,10.4059,10.3645,10.3714,864600.0
2007-11-21 12:10:00,15.04,15.05,14.99,15.03,1262700.0,10.3714,10.3783,10.3369,10.3645,1262700.0
2007-11-21 12:20:00,15.03,15.04,14.98,14.99,588600.0,10.3645,10.3714,10.33,10.3369,588600.0
2007-11-21 12:30:00,14.99,15.02,14.97,15.01,945600.0,10.3369,10.3576,10.3231,10.3507,945600.0
2007-11-21 12:40:00,15.01,15.02,14.98,15.0,1450500.0,10.3507,10.3576,10.33,10.3438,1450500.0
2007-11-21 12:50:00,15.0,15.06,14.99,15.05,952200.0,10.3438,10.3852,10.3369,10.3783,952200.0
2007-11-21 13:00:00,15.06,15.07,15.01,15.04,1402200.0,10.3852,10.3921,10.3507,10.3714,1402200.0
2007-11-21 13:10:00,15.04,15.06,15.01,15.01,650700.0,10.3714,10.3852,10.3507,10.3507,650700.0
2007-11-21 13:20:00,15.01,15.03,15.0,15.01,616200.0,10.3507,10.3645,10.3438,10.3507,616200.0
2007-11-21 13:30:00,15.01,15.01,14.96,14.96,781500.0,10.3507,10.3507,10.3162,10.3162,781500.0
2007-11-21 13:40:00,14.97,14.97,14.92,14.94,800100.0,10.3231,10.3231,10.2886,10.3024,800100.0
2007-11-21 13:50:00,14.94,14.98,14.93,14.97,744600.0,10.3024,10.33,10.2955,10.3231,744600.0
2007-11-21 14:00:00,14.98,14.99,14.95,14.97,857100.0,10.33,10.3369,10.3093,10.3231,857100.0
2007-11-21 14:10:00,14.97,15.0,14.95,14.99,783600.0,10.3231,10.3438,10.3093,10.3369,783600.0
2007-11-21 14:20:00,14.99,15.0,14.97,14.98,625800.0,10.3369,10.3438,10.3231,10.33,625800.0
2007-11-21 14:30:00,14.99,15.03,14.99,15.01,784200.0,10.3369,10.3645,10.3369,10.3507,784200.0
2007-11-21 14:40:00,15.01,15.02,15.0,15.01,667200.0,10.3507,10.3576,10.3438,10.3507,667200.0
2007-11-21 14:50:00,15.01,15.04,15.0,15.04,921900.0,10.3507,10.3714,10.3438,10.3714,921900.0
2007-11-21 15:00:00,15.04,15.09,14.96,15.06,2684100.0,10.3714,10.4059,10.3162,10.3852,2684100.0
2007-11-21 15:10:00,15.06,15.07,14.96,14.96,2309700.0,10.3852,10.3921,10.3162,10.3162,2309700.0
2007-11-21 15:20:00,14.96,14.98,14.93,14.96,2106300.0,10.3162,10.33,10.2955,10.3162,2106300.0
2007-11-21 15:30:00,14.96,15.0,14.94,14.99,1572300.0,10.3162,10.3438,10.3024,10.3369,1572300.0
2007-11-21 15:40:00,14.99,14.99,14.94,14.96,1767900.0,10.3369,10.3369,10.3024,10.3162,1767900.0
2007-11-21 15:50:00,14.96,14.97,14.93,14.94,3185400.0,10.3162,10.3231,10.2955,10.3024,3185400.0
2007-11-23 09:30:00,15.08,15.13,14.96,15.12,2005800.0,10.399,10.4334,10.3162,10.4265,2005800.0
2007-11-23 09:40:00,15.12,15.15,15.06,15.1,1607400.0,10.4265,10.4472,10.3852,10.4127,1607400.0
2007-11-23 09:50:00,15.1,15.13,15.08,15.13,904800.0,10.4127,10.4334,10.399,10.4334,904800.0
2007-11-23 10:00:00,15.13,15.16,15.13,15.16,1027500.0,10.4334,10.4541,10.4334,10.4541,1027500.0
2007-11-23 10:10:00,15.16,15.21,15.15,15.16,1029600.0,10.4541,10.4886,10.4472,10.4541,1029600.0
2007-11-23 10:20:00,15.16,15.18,15.11,15.12,1629600.0,10.4541,10.4679,10.4196,10.4265,1629600.0
2007-11-23 10:30:00,15.12,15.15,15.11,15.15,588900.0,10.4265,10.4472,10.4196,10.4472,588900.0
2007-11-23 10:40:00,15.15,15.16,15.13,15.16,7085400.0,10.4472,10.4541,10.4334,10.4541,7085400.0
2007-11-23 10:50:00,15.16,15.18,15.15,15.16,786900.0,10.4541,10.4679,10.4472,10.4541,786900.0
2007-11-23 11:00:00,15.17,15.18,15.16,15.17,878400.0,10.461,10.4679,10.4541,10.461,878400.0
2007-11-23 11:10:00,15.17,15.19,15.16,15.18,2603100.0,10.461,10.4748,10.4541,10.4679,2603100.0
2007-11-23 11:20:00,15.18,15.2,15.18,15.18,843300.0,10.4679,10.4817,10.4679,10.4679,843300.0
2007-11-23 11:30:00,15.18,15.21,15.17,15.2,881400.0,10.4679,10.4886,10.461,10.4817,881400.0
2007-11-23 11:40:00,15.21,15.26,15.2,15.25,1545000.0,10.4886,10.5231,10.4817,10.5162,1545000.0
2007-11-23 11:50:00,15.24,15.27,15.24,15.27,1241400.0,10.5093,10.53,10.5093,10.53,1241400.0
2007-11-23 12:00:00,15.26,15.31,15.25,15.31,985200.0,10.5231,10.5576,10.5162,10.5576,985200.0
2007-11-23 12:10:00,15.31,15.42,15.31,15.4,2524200.0,10.5576,10.6334,10.5576,10.6196,2524200.0
2007-11-23 12:20:00,15.39,15.42,15.39,15.39,1980600.0,10.6127,10.6334,10.6127,10.6127,1980600.0
2007-11-23 12:30:00,15.39,15.4,15.29,15.29,1415700.0,10.6127,10.6196,10.5438,10.5438,1415700.0
2007-11-23 12:40:00,15.29,15.31,15.25,15.26,2166600.0,10.5438,10.5576,10.5162,10.5231,2166600.0
2007-11-23 12:50:00,15.26,15.26,15.12,15.22,3883200.0,10.5231,10.5231,10.4265,10.4955,3883200.0
2007-11-26 09:30:00,15.33,15.46,15.28,15.29,2793900.0,10.5714,10.661,10.5369,10.5438,2793900.0
2007-11-26 09:40:00,15.29,15.32,15.18,15.25,2741400.0,10.5438,10.5645,10.4679,10.5162,2741400.0
2007-11-26 09:50:00,15.25,15.4,15.25,15.3,1588800.0,10.5162,10.6196,10.5162,10.5507,1588800.0
2007-11-26 10:00:00,15.3,15.37,15.26,15.35,1090800.0,10.5507,10.5989,10.5231,10.5851,1090800.0
2007-11-26 10:10:00,15.35,15.4,15.31,15.32,929100.0,10.5851,10.6196,10.5576,10.5645,929100.0
2007-11-26 10:20:00,15.32,15.33,15.24,15.24,983400.0,10.5645,10.5714,10.5093,10.5093,983400.0
2007-11-26 10:30:00,15.24,15.3,15.24,15.25,778500.0,10.5093,10.5507,10.5093,10.5162,778500.0
2007-11-26 10:40:00,15.25,15.26,15.19,15.26,1042800.0,10.5162,10.5231,10.4748,10.5231,1042800.0
2007-11-26 10:50:00,15.26,15.26,15.2,15.2,1071300.0,10.5231,10.5231,10.4817,10.4817,1071300.0
2007-11-26 11:00:00,15.2,15.23,15.16,15.17,1101000.0,10.4817,10.5024,10.4541,10.461,1101000.0
2007-11-26 11:10:00,15.17,15.18,15.08,15.11,1331100.0,10.461,10.4679,10.399,10.4196,1331100.0
2007-11-26 11:20:00,15.11,15.11,15.04,15.05,1695000.0,10.4196,10.4196,10.3714,10.3783,1695000.0
2007-11-26 11:30:00,15.05,15.08,15.04,15.05,888600.0,10.3783,10.399,10.3714,10.3783,888600.0
2007-11-26 11:40:00,15.05,15.1,15.02,15.07,1023900.0,10.3783,10.4127,10.3576,10.3921,1023900.0
2007-11-26 11:50:00,15.07,15.1,15.04,15.06,445500.0,10.3921,10.4127,10.3714,10.3852,445500.0
2007-11-26 12:00:00,15.05,15.09,15.04,15.05,600900.0,10.3783,10.4059,10.3714,10.3783,600900.0
2007-11-26 12:10:00,15.05,15.06,15.02,15.03,745500.0,10.3783,10.3852,10.3576,10.3645,745500.0
2007-11-26 12:20:00,15.03,15.08,15.03,15.07,550500.0,10.3645,10.399,10.3645,10.3921,550500.0
2007-11-26 12:30:00,15.07,15.09,15.06,15.06,505200.0,10.3921,10.4059,10.3852,10.3852,505200.0
2007-11-26 12:40:00,15.06,15.12,15.06,15.1,585600.0,10.3852,10.4265,10.3852,10.4127,585600.0
2007-11-26 12:50:00,15.1,15.17,15.07,15.15,894300.0,10.4127,10.461,10.3921,10.4472,894300.0
2007-11-26 13:00:00,15.15,15.22,15.14,15.18,1352100.0,10.4472,10.4955,10.4403,10.4679,1352100.0
2007-11-26 13:10:00,15.18,15.21,15.16,15.19,795300.0,10.4679,10.4886,10.4541,10.4748,795300.0
2007-11-26 13:20:00,15.19,15.2,15.16,15.18,412200.0,10.4748,10.4817,10.4541,10.4679,412200.0
2007-11-26 13:30:00,15.17,15.2,15.17,15.17,409800.0,10.461,10.4817,10.461,10.461,409800.0
2007-11-26 13:40:00,15.17,15.18,15.08,15.12,1224000.0,10.461,10.4679,10.399,10.4265,1224000.0
2007-11-26 13:50:00,15.12,15.14,15.08,15.13,523500.0,10.4265,10.4403,10.399,10.4334,523500.0
2007-11-26 14:00:00,15.13,15.19,15.12,15.16,641400.0,10.4334,10.4748,10.4265,10.4541,641400.0
2007-11-26 14:10:00,15.17,15.19,15.13,15.18,622200.0,10.461,10.4748,10.4334,10.4679,622200.0
2007-11-26 14:20:00,15.18,15.21,15.18,15.21,527700.0,10.4679,10.4886,10.4679,10.4886,527700.0
2007-11-26 14:30:00,15.21,15.23,15.18,15.18,652800.0,10.4886,10.5024,10.4679,10.4679,652800.0
2007-11-26 14:40:00,15.18,15.19,15.14,15.14,696000.0,10.4679,10.4748,10.4403,10.4403,696000.0
2007-11-26 14:50:00,15.13,15.17,15.11,15.13,1077000.0,10.4334,10.461,10.4196,10.4334,1077000.0
2007-11-26 15:00:00,15.13,15.18,15.07,15.07,1499700.0,10.4334,10.4679,10.3921,10.3921,1499700.0
2007-11-26 15:10:00,15.07,15.12,15.07,15.09,1675200.0,10.3921,10.4265,10.3921,10.4059,1675200.0
2007-11-26 15:20:00,15.09,15.22,15.04,15.05,1566600.0,10.4059,10.4955,10.3714,10.3783,1566600.0
2007-11-26 15:30:00,15.05,15.07,15.04,15.05,1282500.0,10.3783,10.3921,10.3714,10.3783,1282500.0
2007-11-26 15:40:00,15.05,15.09,15.03,15.07,1616700.0,10.3783,10.4059,10.3645,10.3921,1616700.0
2007-11-26 15:50:00,15.08,15.08,15.0,15.0,3623700.0,10.399,10.399,10.3438,10.3438,3623700.0
2007-11-27 09:30:00,15.09,15.32,15.05,15.24,2494500.0,10.4059,10.5645,10.3783,10.5093,2494500.0
2007-11-27 09:40:00,15.24,15.29,15.22,15.26,1530900.0,10.5093,10.5438,10.4955,10.5231,1530900.0
2007-11-27 09:50:00,15.26,15.26,15.19,15.22,1816500.0,10.5231,10.5231,10.4748,10.4955,1816500.0
2007-11-27 10:00:00,15.22,15.27,15.11,15.12,1737600.0,10.4955,10.53,10.4196,10.4265,1737600.0
2007-11-27 10:10:00,15.12,15.15,15.05,15.14,1409400.0,10.4265,10.4472,10.3783,10.4403,1409400.0
2007-11-27 10:20:00,15.14,15.21,15.12,15.17,1696500.0,10.4403,10.4886,10.4265,10.461,1696500.0
2007-11-27 10:30:00,15.17,15.22,15.16,15.2,1528800.0,10.461,10.4955,10.4541,10.4817,1528800.0
2007-11-27 10:40:00,15.2,15.24,15.19,15.23,1154700.0,10.4817,10.5093,10.4748,10.5024,1154700.0
2007-11-27 10:50:00,15.23,15.31,15.23,15.27,1353900.0,10.5024,10.5576,10.5024,10.53,1353900.0
2007-11-27 11:00:00,15.27,15.29,15.25,15.27,1056000.0,10.53,10.5438,10.5162,10.53,1056000.0
2007-11-27 11:10:00,15.27,15.28,15.26,15.26,786300.0,10.53,10.5369,10.5231,10.5231,786300.0
2007-11-27 11:20:00,15.27,15.27,15.22,15.26,980700.0,10.53,10.53,10.4955,10.5231,980700.0
2007-11-27 11:30:00,15.26,15.36,15.26,15.36,1617900.0,10.5231,10.592,10.5231,10.592,1617900.0
2007-11-27 11:40:00,15.36,15.38,15.33,15.33,1464600.0,10.592,10.6058,10.5714,10.5714,1464600.0
2007-11-27 11:50:00,15.34,15.35,15.31,15.33,873600.0,10.5782,10.5851,10.5576,10.5714,873600.0
2007-11-27 12:00:00,15.33,15.38,15.33,15.36,938400.0,10.5714,10.6058,10.5714,10.592,938400.0
2007-11-27 12:10:00,15.36,15.37,15.31,15.37,852900.0,10.592,10.5989,10.5576,10.5989,852900.0
2007-11-27 12:20:00,15.37,15.37,15.32,15.33,1306800.0,10.5989,10.5989,10.5645,10.5714,1306800.0
2007-11-27 12:30:00,15.33,15.39,15.33,15.38,992700.0,10.5714,10.6127,10.5714,10.6058,992700.0
2007-11-27 12:40:00,15.38,15.39,15.35,15.36,689700.0,10.6058,10.6127,10.5851,10.592,689700.0
2007-11-27 12:50:00,15.36,15.38,15.33,15.33,646500.0,10.592,10.6058,10.5714,10.5714,646500.0
2007-11-27 13:00:00,15.33,15.38,15.33,15.38,804000.0,10.5714,10.6058,10.5714,10.6058,804000.0
2007-11-27 13:10:00,15.38,15.39,15.34,15.34,830100.0,10.6058,10.6127,10.5782,10.5782,830100.0
2007-11-27 13:20:00,15.34,15.38,15.32,15.36,919500.0,10.5782,10.6058,10.5645,10.592,919500.0
2007-11-27 13:30:00,15.36,15.38,15.33,15.38,818100.0,10.592,10.6058,10.5714,10.6058,818100.0
2007-11-27 13:40:00,15.37,15.38,15.33,15.34,776700.0,10.5989,10.6058,10.5714,10.5782,776700.0
2007-11-27 13:50:00,15.34,15.34,15.29,15.32,872100.0,10.5782,10.5782,10.5438,10.5645,872100.0
2007-11-27 14:00:00,15.32,15.32,15.27,15.31,732600.0,10.5645,10.5645,10.53,10.5576,732600.0
2007-11-27 14:10:00,15.31,15.35,15.28,15.3,1151700.0,10.5576,10.5851,10.5369,10.5507,1151700.0
2007-11-27 14:20:00,15.3,15.32,15.28,15.29,1278600.0,10.5507,10.5645,10.5369,10.5438,1278600.0
2007-11-27 14:30:00,15.29,15.3,15.19,15.2,1386900.0,10.5438,10.5507,10.4748,10.4817,1386900.0
2007-11-27 14:40:00,15.2,15.25,15.19,15.2,1299600.0,10.4817,10.5162,10.4748,10.4817,1299600.0
2007-11-27 14:50:00,15.2,15.23,15.19,15.21,1769400.0,10.4817,10.5024,10.4748,10.4886,1769400.0
2007-11-27 15:00:00,15.21,15.24,15.2,15.24,1068600.0,10.4886,10.5093,10.4817,10.5093,1068600.0
2007-11-27 15:10:00,15.24,15.32,15.23,15.3,1733400.0,10.5093,10.5645,10.5024,10.5507,1733400.0
2007-11-27 15:20:00,15.3,15.31,15.21,15.25,1551600.0,10.5507,10.5576,10.4886,10.5162,1551600.0
2007-11-27 15:30:00,15.25,15.37,15.24,15.32,2306100.0,10.5162,10.5989,10.5093,10.5645,2306100.0
2007-11-27 15:40:00,15.32,15.33,15.26,15.27,2707800.0,10.5645,10.5714,10.5231,10.53,2707800.0
2007-11-27 15:50:00,15.27,15.28,15.24,15.28,4004700.0,10.53,10.5369,10.5093,10.5369,4004700.0
2007-11-28 09:30:00,15.36,15.6,15.33,15.59,3300900.0,10.592,10.7575,10.5714,10.7506,3300900.0
2007-11-28 09:40:00,15.6,15.61,15.52,15.59,2426100.0,10.7575,10.7644,10.7024,10.7506,2426100.0
2007-11-28 09:50:00,15.59,15.64,15.58,15.59,3274500.0,10.7506,10.7851,10.7437,10.7506,3274500.0
2007-11-28 10:00:00,15.59,15.62,15.56,15.57,2631300.0,10.7506,10.7713,10.73,10.7369,2631300.0
2007-11-28 10:10:00,15.57,15.58,15.53,15.58,2454000.0,10.7369,10.7437,10.7093,10.7437,2454000.0
2007-11-28 10:20:00,15.58,15.59,15.57,15.59,2129700.0,10.7437,10.7506,10.7369,10.7506,2129700.0
2007-11-28 10:30:00,15.59,15.66,15.58,15.65,2024100.0,10.7506,10.7989,10.7437,10.792,2024100.0
2007-11-28 10:40:00,15.65,15.68,15.61,15.66,1729500.0,10.792,10.8127,10.7644,10.7989,1729500.0
2007-11-28 10:50:00,15.66,15.66,15.58,15.64,2303400.0,10.7989,10.7989,10.7437,10.7851,2303400.0
2007-11-28 11:00:00,15.64,15.67,15.58,15.64,2684700.0,10.7851,10.8058,10.7437,10.7851,2684700.0
2007-11-28 11:10:00,15.65,15.66,15.59,15.59,1508400.0,10.792,10.7989,10.7506,10.7506,1508400.0
2007-11-28 11:20:00,15.6,15.63,15.59,15.62,1040400.0,10.7575,10.7782,10.7506,10.7713,1040400.0
2007-11-28 11:30:00,15.62,15.64,15.61,15.63,849300.0,10.7713,10.7851,10.7644,10.7782,849300.0
2007-11-28 11:40:00,15.63,15.64,15.62,15.63,930000.0,10.7782,10.7851,10.7713,10.7782,930000.0
2007-11-28 11:50:00,15.63,15.64,15.63,15.64,792900.0,10.7782,10.7851,10.7782,10.7851,792900.0
2007-11-28 12:00:00,15.64,15.72,15.64,15.72,2172300.0,10.7851,10.8403,10.7851,10.8403,2172300.0
2007-11-28 12:10:00,15.71,15.76,15.67,15.76,2571000.0,10.8334,10.8679,10.8058,10.8679,2571000.0
2007-11-28 12:20:00,15.76,15.77,15.74,15.75,2489700.0,10.8679,10.8748,10.8541,10.861,2489700.0
2007-11-28 12:30:00,15.75,15.75,15.73,15.74,858900.0,10.861,10.861,10.8472,10.8541,858900.0
2007-11-28 12:40:00,15.74,15.75,15.72,15.74,614400.0,10.8541,10.861,10.8403,10.8541,614400.0
2007-11-28 12:50:00,15.74,15.74,15.73,15.73,593700.0,10.8541,10.8541,10.8472,10.8472,593700.0
2007-11-28 13:00:00,15.73,15.74,15.73,15.73,987600.0,10.8472,10.8541,10.8472,10.8472,987600.0
2007-11-28 13:10:00,15.73,15.75,15.73,15.75,1793400.0,10.8472,10.861,10.8472,10.861,1793400.0
2007-11-28 13:20:00,15.75,15.76,15.74,15.75,1012800.0,10.861,10.8679,10.8541,10.861,1012800.0
2007-11-28 13:30:00,15.75,15.77,15.74,15.76,1355100.0,10.861,10.8748,10.8541,10.8679,1355100.0
2007-11-28 13:40:00,15.76,15.76,15.74,15.75,1598700.0,10.8679,10.8679,10.8541,10.861,1598700.0
2007-11-28 13:50:00,15.76,15.76,15.75,15.75,3198300.0,10.8679,10.8679,10.861,10.861,3198300.0
2007-11-28 14:00:00,15.75,15.76,15.74,15.75,1135500.0,10.861,10.8679,10.8541,10.861,1135500.0
2007-11-28 14:10:00,15.76,15.8,15.75,15.79,2165400.0,10.8679,10.8955,10.861,10.8886,2165400.0
2007-11-28 14:20:00,15.79,15.8,15.77,15.78,903900.0,10.8886,10.8955,10.8748,10.8817,903900.0
2007-11-28 14:30:00,15.78,15.81,15.78,15.8,1082100.0,10.8817,10.9024,10.8817,10.8955,1082100.0
2007-11-28 14:40:00,15.8,15.82,15.8,15.81,1550700.0,10.8955,10.9093,10.8955,10.9024,1550700.0
2007-11-28 14:50:00,15.81,15.82,15.78,15.78,1793700.0,10.9024,10.9093,10.8817,10.8817,1793700.0
2007-11-28 15:00:00,15.78,15.81,15.76,15.78,1512000.0,10.8817,10.9024,10.8679,10.8817,1512000.0
2007-11-28 15:10:00,15.78,15.81,15.78,15.81,1627500.0,10.8817,10.9024,10.8817,10.9024,1627500.0
2007-11-28 15:20:00,15.81,15.83,15.8,15.82,2271600.0,10.9024,10.9161,10.8955,10.9093,2271600.0
2007-11-28 15:30:00,15.82,15.84,15.81,15.84,2484600.0,10.9093,10.923,10.9024,10.923,2484600.0
2007-11-28 15:40:00,15.84,15.84,15.72,15.72,4416300.0,10.923,10.923,10.8403,10.8403,4416300.0
2007-11-28 15:50:00,15.72,15.75,15.7,15.75,5503800.0,10.8403,10.861,10.8265,10.861,5503800.0
2007-11-29 09:30:00,15.6,15.72,15.59,15.67,2196000.0,10.7575,10.8403,10.7506,10.8058,2196000.0
2007-11-29 09:40:00,15.66,15.72,15.65,15.66,1116600.0,10.7989,10.8403,10.792,10.7989,1116600.0
2007-11-29 09:50:00,15.67,15.72,15.64,15.7,1164000.0,10.8058,10.8403,10.7851,10.8265,1164000.0
2007-11-29 10:00:00,15.7,15.75,15.67,15.68,982800.0,10.8265,10.861,10.8058,10.8127,982800.0
2007-11-29 10:10:00,15.68,15.7,15.65,15.65,1378800.0,10.8127,10.8265,10.792,10.792,1378800.0
2007-11-29 10:20:00,15.65,15.69,15.64,15.64,1092900.0,10.792,10.8196,10.7851,10.7851,1092900.0
2007-11-29 10:30:00,15.64,15.67,15.61,15.65,1592700.0,10.7851,10.8058,10.7644,10.792,1592700.0
2007-11-29 10:40:00,15.65,15.67,15.65,15.67,612900.0,10.792,10.8058,10.792,10.8058,612900.0
2007-11-29 10:50:00,15.67,15.73,15.67,15.73,779100.0,10.8058,10.8472,10.8058,10.8472,779100.0
2007-11-29 11:00:00,15.72,15.75,15.71,15.74,710700.0,10.8403,10.861,10.8334,10.8541,710700.0
2007-11-29 11:10:00,15.74,15.75,15.73,15.75,748800.0,10.8541,10.861,10.8472,10.861,748800.0
2007-11-29 11:20:00,15.75,15.79,15.73,15.78,916200.0,10.861,10.8886,10.8472,10.8817,916200.0
2007-11-29 11:30:00,15.78,15.85,15.78,15.84,1176000.0,10.8817,10.9299,10.8817,10.923,1176000.0
2007-11-29 11:40:00,15.84,15.87,15.83,15.86,789900.0,10.923,10.9437,10.9161,10.9368,789900.0
2007-11-29 11:50:00,15.86,15.89,15.84,15.88,570000.0,10.9368,10.9575,10.923,10.9506,570000.0
2007-11-29 12:00:00,15.87,15.91,15.87,15.89,868200.0,10.9437,10.9713,10.9437,10.9575,868200.0
2007-11-29 12:10:00,15.89,15.89,15.8,15.8,769200.0,10.9575,10.9575,10.8955,10.8955,769200.0
2007-11-29 12:20:00,15.81,15.86,15.79,15.85,556800.0,10.9024,10.9368,10.8886,10.9299,556800.0
2007-11-29 12:30:00,15.85,15.89,15.85,15.88,786600.0,10.9299,10.9575,10.9299,10.9506,786600.0
2007-11-29 12:40:00,15.88,15.9,15.84,15.84,826200.0,10.9506,10.9644,10.923,10.923,826200.0
2007-11-29 12:50:00,15.84,15.87,15.82,15.83,620400.0,10.923,10.9437,10.9093,10.9161,620400.0
2007-11-29 13:00:00,15.83,15.86,15.81,15.85,873300.0,10.9161,10.9368,10.9024,10.9299,873300.0
2007-11-29 13:10:00,15.86,15.88,15.83,15.87,743400.0,10.9368,10.9506,10.9161,10.9437,743400.0
2007-11-29 13:20:00,15.87,15.88,15.85,15.86,742500.0,10.9437,10.9506,10.9299,10.9368,742500.0
2007-11-29 13:30:00,15.86,15.88,15.86,15.86,533700.0,10.9368,10.9506,10.9368,10.9368,533700.0
2007-11-29 13:40:00,15.86,15.88,15.83,15.86,835500.0,10.9368,10.9506,10.9161,10.9368,835500.0
2007-11-29 13:50:00,15.86,15.89,15.86,15.88,791100.0,10.9368,10.9575,10.9368,10.9506,791100.0
2007-11-29 14:00:00,15.88,15.89,15.85,15.89,697800.0,10.9506,10.9575,10.9299,10.9575,697800.0
2007-11-29 14:10:00,15.89,15.9,15.87,15.9,666600.0,10.9575,10.9644,10.9437,10.9644,666600.0
2007-11-29 14:20:00,15.9,15.93,15.89,15.93,993300.0,10.9644,10.9851,10.9575,10.9851,993300.0
2007-11-29 14:30:00,15.93,15.93,15.9,15.92,923700.0,10.9851,10.9851,10.9644,10.9782,923700.0
2007-11-29 14:40:00,15.92,15.94,15.9,15.91,931800.0,10.9782,10.992,10.9644,10.9713,931800.0
2007-11-29 14:50:00,15.91,15.94,15.9,15.93,768000.0,10.9713,10.992,10.9644,10.9851,768000.0
2007-11-29 15:00:00,15.93,15.95,15.92,15.94,861000.0,10.9851,10.9989,10.9782,10.992,861000.0
2007-11-29 15:10:00,15.94,15.95,15.91,15.91,1199700.0,10.992,10.9989,10.9713,10.9713,1199700.0
2007-11-29 15:20:00,15.91,15.91,15.87,15.91,1311900.0,10.9713,10.9713,10.9437,10.9713,1311900.0
2007-11-29 15:30:00,15.9,15.9,15.87,15.88,1273200.0,10.9644,10.9644,10.9437,10.9506,1273200.0
2007-11-29 15:40:00,15.88,15.89,15.85,15.85,2845800.0,10.9506,10.9575,10.9299,10.9299,2845800.0
2007-11-29 15:50:00,15.85,15.85,15.81,15.83,3028500.0,10.9299,10.9299,10.9024,10.9161,3028500.0
2007-11-30 09:30:00,15.9,16.0,15.9,15.96,2542500.0,10.9644,11.0334,10.9644,11.0058,2542500.0
2007-11-30 09:40:00,15.95,16.0,15.94,15.95,1300500.0,10.9989,11.0334,10.992,10.9989,1300500.0
2007-11-30 09:50:00,15.95,16.0,15.95,15.99,1342800.0,10.9989,11.0334,10.9989,11.0265,1342800.0
2007-11-30 10:00:00,15.99,16.0,15.97,15.98,1068600.0,11.0265,11.0334,11.0127,11.0196,1068600.0
2007-11-30 10:10:00,15.98,15.98,15.91,15.96,1759200.0,11.0196,11.0196,10.9713,11.0058,1759200.0
2007-11-30 10:20:00,15.96,15.96,15.92,15.95,978600.0,11.0058,11.0058,10.9782,10.9989,978600.0
2007-11-30 10:30:00,15.96,15.98,15.94,15.97,1088100.0,11.0058,11.0196,10.992,11.0127,1088100.0
2007-11-30 10:40:00,15.97,15.98,15.97,15.98,814200.0,11.0127,11.0196,11.0127,11.0196,814200.0
2007-11-30 10:50:00,15.98,15.99,15.96,15.97,1645200.0,11.0196,11.0265,11.0058,11.0127,1645200.0
2007-11-30 11:00:00,15.97,15.98,15.9,15.92,1368300.0,11.0127,11.0196,10.9644,10.9782,1368300.0
2007-11-30 11:10:00,15.92,15.92,15.88,15.9,742500.0,10.9782,10.9782,10.9506,10.9644,742500.0
2007-11-30 11:20:00,15.9,15.93,15.89,15.92,736200.0,10.9644,10.9851,10.9575,10.9782,736200.0
2007-11-30 11:30:00,15.91,15.92,15.87,15.89,946800.0,10.9713,10.9782,10.9437,10.9575,946800.0
2007-11-30 11:40:00,15.89,15.93,15.88,15.92,689100.0,10.9575,10.9851,10.9506,10.9782,689100.0
2007-11-30 11:50:00,15.93,15.94,15.91,15.93,739500.0,10.9851,10.992,10.9713,10.9851,739500.0
2007-11-30 12:00:00,15.93,15.94,15.93,15.93,396300.0,10.9851,10.992,10.9851,10.9851,396300.0
2007-11-30 12:10:00,15.93,15.97,15.93,15.97,634500.0,10.9851,11.0127,10.9851,11.0127,634500.0
2007-11-30 12:20:00,15.97,15.99,15.95,15.99,926400.0,11.0127,11.0265,10.9989,11.0265,926400.0
2007-11-30 12:30:00,15.99,16.02,15.99,16.0,1200000.0,11.0265,11.0472,11.0265,11.0334,1200000.0
2007-11-30 12:40:00,16.0,16.03,15.99,16.01,980100.0,11.0334,11.0541,11.0265,11.0403,980100.0
2007-11-30 12:50:00,16.01,16.07,16.01,16.07,924900.0,11.0403,11.0816,11.0403,11.0816,924900.0
2007-11-30 13:00:00,16.07,16.08,16.01,16.01,752700.0,11.0816,11.0885,11.0403,11.0403,752700.0
2007-11-30 13:10:00,16.01,16.04,16.01,16.03,778800.0,11.0403,11.061,11.0403,11.0541,778800.0
2007-11-30 13:20:00,16.02,16.06,16.02,16.03,910800.0,11.0472,11.0748,11.0472,11.0541,910800.0
2007-11-30 13:30:00,16.03,16.04,16.02,16.04,1003500.0,11.0541,11.061,11.0472,11.061,1003500.0
2007-11-30 13:40:00,16.04,16.04,16.03,16.03,693900.0,11.061,11.061,11.0541,11.0541,693900.0
2007-11-30 13:50:00,16.04,16.04,16.03,16.04,691800.0,11.061,11.061,11.0541,11.061,691800.0
2007-11-30 14:00:00,16.04,16.04,15.99,16.02,1025400.0,11.061,11.061,11.0265,11.0472,1025400.0
2007-11-30 14:10:00,16.02,16.04,16.02,16.02,598200.0,11.0472,11.061,11.0472,11.0472,598200.0
2007-11-30 14:20:00,16.02,16.05,16.0,16.0,1249500.0,11.0472,11.0679,11.0334,11.0334,1249500.0
2007-11-30 14:30:00,16.0,16.01,15.98,16.0,1204500.0,11.0334,11.0403,11.0196,11.0334,1204500.0
2007-11-30 14:40:00,15.99,16.0,15.97,15.97,783900.0,11.0265,11.0334,11.0127,11.0127,783900.0
2007-11-30 14:50:00,15.97,16.01,15.97,15.99,853800.0,11.0127,11.0403,11.0127,11.0265,853800.0
2007-11-30 15:00:00,15.99,16.0,15.94,15.95,1136400.0,11.0265,11.0334,10.992,10.9989,1136400.0
2007-11-30 15:10:00,15.95,15.97,15.92,15.96,1187400.0,10.9989,11.0127,10.9782,11.0058,1187400.0
2007-11-30 15:20:00,15.96,15.97,15.95,15.97,1051800.0,11.0058,11.0127,10.9989,11.0127,1051800.0
2007-11-30 15:30:00,15.97,15.98,15.94,15.95,1362900.0,11.0127,11.0196,10.992,10.9989,1362900.0
2007-11-30 15:40:00,15.95,16.0,15.91,15.93,2342400.0,10.9989,11.0334,10.9713,10.9851,2342400.0
2007-11-30 15:50:00,15.93,15.98,15.91,15.98,2619300.0,10.9851,11.0196,10.9713,11.0196,2619300.0
2007-12-03 09:30:00,15.9,16.01,15.86,15.91,1604400.0,10.9644,11.0403,10.9368,10.9713,1604400.0
2007-12-03 09:40:00,15.91,15.96,15.88,15.96,831600.0,10.9713,11.0058,10.9506,11.0058,831600.0
2007-12-03 09:50:00,15.96,15.99,15.94,15.98,1407000.0,11.0058,11.0265,10.992,11.0196,1407000.0
2007-12-03 10:00:00,15.98,16.05,15.97,15.97,1458300.0,11.0196,11.0679,11.0127,11.0127,1458300.0
2007-12-03 10:10:00,15.97,15.98,15.95,15.96,918000.0,11.0127,11.0196,10.9989,11.0058,918000.0
2007-12-03 10:20:00,15.96,16.0,15.94,15.99,905700.0,11.0058,11.0334,10.992,11.0265,905700.0
2007-12-03 10:30:00,15.99,16.07,15.99,16.07,1344900.0,11.0265,11.0816,11.0265,11.0816,1344900.0
2007-12-03 10:40:00,16.07,16.1,16.07,16.08,1007400.0,11.0816,11.1023,11.0816,11.0885,1007400.0
2007-12-03 10:50:00,16.08,16.09,16.02,16.04,1031400.0,11.0885,11.0954,11.0472,11.061,1031400.0
2007-12-03 11:00:00,16.04,16.07,16.03,16.06,647700.0,11.061,11.0816,11.0541,11.0748,647700.0
2007-12-03 11:10:00,16.07,16.07,16.01,16.02,650400.0,11.0816,11.0816,11.0403,11.0472,650400.0
2007-12-03 11:20:00,16.02,16.02,15.98,16.02,931200.0,11.0472,11.0472,11.0196,11.0472,931200.0
2007-12-03 11:30:00,16.02,16.04,16.0,16.01,677100.0,11.0472,11.061,11.0334,11.0403,677100.0
2007-12-03 11:40:00,16.01,16.01,15.98,15.98,785100.0,11.0403,11.0403,11.0196,11.0196,785100.0
2007-12-03 11:50:00,15.98,15.99,15.97,15.98,693300.0,11.0196,11.0265,11.0127,11.0196,693300.0
2007-12-03 12:00:00,15.98,16.02,15.95,15.95,775800.0,11.0196,11.0472,10.9989,10.9989,775800.0
2007-12-03 12:10:00,15.95,15.97,15.95,15.95,439500.0,10.9989,11.0127,10.9989,10.9989,439500.0
2007-12-03 12:20:00,15.95,16.01,15.95,16.0,547800.0,10.9989,11.0403,10.9989,11.0334,547800.0
2007-12-03 12:30:00,16.0,16.03,16.0,16.0,776400.0,11.0334,11.0541,11.0334,11.0334,776400.0
2007-12-03 12:40:00,16.0,16.02,15.98,15.99,285000.0,11.0334,11.0472,11.0196,11.0265,285000.0
2007-12-03 12:50:00,15.99,16.04,15.99,16.0,302100.0,11.0265,11.061,11.0265,11.0334,302100.0
2007-12-03 13:00:00,16.0,16.0,15.97,15.97,463200.0,11.0334,11.0334,11.0127,11.0127,463200.0
2007-12-03 13:10:00,15.97,15.97,15.93,15.94,696900.0,11.0127,11.0127,10.9851,10.992,696900.0
2007-12-03 13:20:00,15.94,15.96,15.94,15.95,715500.0,10.992,11.0058,10.992,10.9989,715500.0
2007-12-03 13:30:00,15.95,15.97,15.93,15.96,517800.0,10.9989,11.0127,10.9851,11.0058,517800.0
2007-12-03 13:40:00,15.97,15.98,15.93,15.97,608400.0,11.0127,11.0196,10.9851,11.0127,608400.0
2007-12-03 13:50:00,15.97,15.97,15.92,15.94,572700.0,11.0127,11.0127,10.9782,10.992,572700.0
2007-12-03 14:00:00,15.94,15.98,15.92,15.98,639600.0,10.992,11.0196,10.9782,11.0196,639600.0
2007-12-03 14:10:00,15.98,16.0,15.96,16.0,609900.0,11.0196,11.0334,11.0058,11.0334,609900.0
2007-12-03 14:20:00,15.99,16.0,15.98,15.98,504300.0,11.0265,11.0334,11.0196,11.0196,504300.0
2007-12-03 14:30:00,15.98,15.98,15.96,15.97,924900.0,11.0196,11.0196,11.0058,11.0127,924900.0
2007-12-03 14:40:00,15.97,15.98,15.96,15.97,602700.0,11.0127,11.0196,11.0058,11.0127,602700.0
2007-12-03 14:50:00,15.97,16.0,15.97,16.0,564900.0,11.0127,11.0334,11.0127,11.0334,564900.0
2007-12-03 15:00:00,16.0,16.0,15.97,15.97,1069200.0,11.0334,11.0334,11.0127,11.0127,1069200.0
2007-12-03 15:10:00,15.97,15.99,15.96,15.97,645900.0,11.0127,11.0265,11.0058,11.0127,645900.0
2007-12-03 15:20:00,15.98,16.02,15.96,16.01,872700.0,11.0196,11.0472,11.0058,11.0403,872700.0
2007-12-03 15:30:00,16.01,16.01,15.99,16.0,904500.0,11.0403,11.0403,11.0265,11.0334,904500.0
2007-12-03 15:40:00,16.0,16.02,15.99,15.99,1219200.0,11.0334,11.0472,11.0265,11.0265,1219200.0
2007-12-03 15:50:00,15.99,15.99,15.95,15.96,1823400.0,11.0265,11.0265,10.9989,11.0058,1823400.0
2007-12-04 09:30:00,15.83,16.0,15.83,15.93,2043900.0,10.9161,11.0334,10.9161,10.9851,2043900.0
2007-12-04 09:40:00,15.93,15.94,15.88,15.93,996000.0,10.9851,10.992,10.9506,10.9851,996000.0
2007-12-04 09:50:00,15.93,15.98,15.91,15.93,1027800.0,10.9851,11.0196,10.9713,10.9851,1027800.0
2007-12-04 10:00:00,15.93,15.95,15.93,15.93,870000.0,10.9851,10.9989,10.9851,10.9851,870000.0
2007-12-04 10:10:00,15.93,15.94,15.88,15.89,1788600.0,10.9851,10.992,10.9506,10.9575,1788600.0
2007-12-04 10:20:00,15.88,15.93,15.88,15.92,759000.0,10.9506,10.9851,10.9506,10.9782,759000.0
2007-12-04 10:30:00,15.92,15.94,15.9,15.91,918600.0,10.9782,10.992,10.9644,10.9713,918600.0
2007-12-04 10:40:00,15.91,15.93,15.9,15.92,1073400.0,10.9713,10.9851,10.9644,10.9782,1073400.0
2007-12-04 10:50:00,15.92,15.97,15.92,15.96,1644600.0,10.9782,11.0127,10.9782,11.0058,1644600.0
2007-12-04 11:00:00,15.95,16.02,15.95,16.02,1010400.0,10.9989,11.0472,10.9989,11.0472,1010400.0
2007-12-04 11:10:00,16.01,16.03,16.0,16.02,894300.0,11.0403,11.0541,11.0334,11.0472,894300.0
2007-12-04 11:20:00,16.02,16.03,16.02,16.02,591600.0,11.0472,11.0541,11.0472,11.0472,591600.0
2007-12-04 11:30:00,16.02,16.05,16.01,16.04,987300.0,11.0472,11.0679,11.0403,11.061,987300.0
2007-12-04 11:40:00,16.04,16.05,16.01,16.03,701400.0,11.061,11.0679,11.0403,11.0541,701400.0
2007-12-04 11:50:00,16.03,16.07,16.02,16.06,795900.0,11.0541,11.0816,11.0472,11.0748,795900.0
2007-12-04 12:00:00,16.06,16.09,16.06,16.09,658200.0,11.0748,11.0954,11.0748,11.0954,658200.0
2007-12-04 12:10:00,16.09,16.1,16.07,16.09,697200.0,11.0954,11.1023,11.0816,11.0954,697200.0
2007-12-04 12:20:00,16.09,16.1,16.08,16.1,634500.0,11.0954,11.1023,11.0885,11.1023,634500.0
2007-12-04 12:30:00,16.1,16.11,16.09,16.1,851700.0,11.1023,11.1092,11.0954,11.1023,851700.0
2007-12-04 12:40:00,16.1,16.12,16.09,16.12,830400.0,11.1023,11.1161,11.0954,11.1161,830400.0
2007-12-04 12:50:00,16.12,16.12,16.11,16.12,327900.0,11.1161,11.1161,11.1092,11.1161,327900.0
2007-12-04 13:00:00,16.12,16.15,16.12,16.15,1052400.0,11.1161,11.1368,11.1161,11.1368,1052400.0
2007-12-04 13:10:00,16.15,16.18,16.15,16.17,1677600.0,11.1368,11.1575,11.1368,11.1506,1677600.0
2007-12-04 13:20:00,16.17,16.18,16.14,16.16,1095600.0,11.1506,11.1575,11.1299,11.1437,1095600.0
2007-12-04 13:30:00,16.17,16.18,16.05,16.17,805800.0,11.1506,11.1575,11.0679,11.1506,805800.0
2007-12-04 13:40:00,16.17,16.19,16.05,16.18,686100.0,11.1506,11.1644,11.0679,11.1575,686100.0
2007-12-04 13:50:00,16.18,16.19,16.13,16.15,984900.0,11.1575,11.1644,11.123,11.1368,984900.0
2007-12-04 14:00:00,16.15,16.15,16.1,16.11,803400.0,11.1368,11.1368,11.1023,11.1092,803400.0
2007-12-04 14:10:00,16.11,16.12,16.08,16.11,807300.0,11.1092,11.1161,11.0885,11.1092,807300.0
2007-12-04 14:20:00,16.11,16.13,16.07,16.09,798600.0,11.1092,11.123,11.0816,11.0954,798600.0
2007-12-04 14:30:00,16.09,16.11,16.09,16.09,525000.0,11.0954,11.1092,11.0954,11.0954,525000.0
2007-12-04 14:40:00,16.09,16.1,16.08,16.09,667500.0,11.0954,11.1023,11.0885,11.0954,667500.0
2007-12-04 14:50:00,16.09,16.14,16.08,16.13,1297800.0,11.0954,11.1299,11.0885,11.123,1297800.0
2007-12-04 15:00:00,16.13,16.13,16.08,16.13,1002300.0,11.123,11.123,11.0885,11.123,1002300.0
2007-12-04 15:10:00,16.13,16.14,16.1,16.14,768900.0,11.123,11.1299,11.1023,11.1299,768900.0
2007-12-04 15:20:00,16.14,16.16,16.12,16.13,1074600.0,11.1299,11.1437,11.1161,11.123,1074600.0
2007-12-04 15:30:00,16.13,16.14,16.1,16.1,1374300.0,11.123,11.1299,11.1023,11.1023,1374300.0
2007-12-04 15:40:00,16.1,16.1,16.06,16.07,2180400.0,11.1023,11.1023,11.0748,11.0816,2180400.0
2007-12-04 15:50:00,16.07,16.09,16.05,16.08,3031200.0,11.0816,11.0954,11.0679,11.0885,3031200.0
2007-12-05 09:30:00,16.18,16.25,16.17,16.24,1985100.0,11.1575,11.2058,11.1506,11.1989,1985100.0
2007-12-05 09:40:00,16.24,16.29,16.21,16.22,1641300.0,11.1989,11.2334,11.1782,11.1851,1641300.0
2007-12-05 09:50:00,16.22,16.23,16.17,16.21,1074900.0,11.1851,11.192,11.1506,11.1782,1074900.0
2007-12-05 10:00:00,16.21,16.29,16.2,16.25,1861800.0,11.1782,11.2334,11.1713,11.2058,1861800.0
2007-12-05 10:10:00,16.25,16.26,16.22,16.23,819300.0,11.2058,11.2127,11.1851,11.192,819300.0
2007-12-05 10:20:00,16.23,16.26,16.22,16.26,580500.0,11.192,11.2127,11.1851,11.2127,580500.0
2007-12-05 10:30:00,16.26,16.26,16.21,16.22,964200.0,11.2127,11.2127,11.1782,11.1851,964200.0
2007-12-05 10:40:00,16.22,16.25,16.21,16.24,851100.0,11.1851,11.2058,11.1782,11.1989,851100.0
2007-12-05 10:50:00,16.24,16.24,16.23,16.24,986700.0,11.1989,11.1989,11.192,11.1989,986700.0
2007-12-05 11:00:00,16.24,16.24,16.23,16.23,688500.0,11.1989,11.1989,11.192,11.192,688500.0
2007-12-05 11:10:00,16.23,16.28,16.23,16.27,1128600.0,11.192,11.2265,11.192,11.2196,1128600.0
2007-12-05 11:20:00,16.28,16.32,16.28,16.31,879000.0,11.2265,11.254,11.2265,11.2471,879000.0
2007-12-05 11:30:00,16.32,16.34,16.31,16.33,2486100.0,11.254,11.2678,11.2471,11.2609,2486100.0
2007-12-05 11:40:00,16.33,16.37,16.33,16.35,994800.0,11.2609,11.2885,11.2609,11.2747,994800.0
2007-12-05 11:50:00,16.35,16.37,16.35,16.36,567000.0,11.2747,11.2885,11.2747,11.2816,567000.0
2007-12-05 12:00:00,16.36,16.36,16.32,16.32,518100.0,11.2816,11.2816,11.254,11.254,518100.0
2007-12-05 12:10:00,16.32,16.35,16.31,16.35,675300.0,11.254,11.2747,11.2471,11.2747,675300.0
2007-12-05 12:20:00,16.35,16.35,16.33,16.33,628800.0,11.2747,11.2747,11.2609,11.2609,628800.0
2007-12-05 12:30:00,16.33,16.35,16.33,16.35,466500.0,11.2609,11.2747,11.2609,11.2747,466500.0
2007-12-05 12:40:00,16.34,16.37,16.34,16.37,642600.0,11.2678,11.2885,11.2678,11.2885,642600.0
2007-12-05 12:50:00,16.37,16.37,16.25,16.29,1375200.0,11.2885,11.2885,11.2058,11.2334,1375200.0
2007-12-05 13:00:00,16.29,16.33,16.26,16.29,1205400.0,11.2334,11.2609,11.2127,11.2334,1205400.0
2007-12-05 13:10:00,16.29,16.3,16.27,16.29,1044300.0,11.2334,11.2403,11.2196,11.2334,1044300.0
2007-12-05 13:20:00,16.29,16.35,16.29,16.33,1001700.0,11.2334,11.2747,11.2334,11.2609,1001700.0
2007-12-05 13:30:00,16.33,16.36,16.33,16.34,804600.0,11.2609,11.2816,11.2609,11.2678,804600.0
2007-12-05 13:40:00,16.34,16.35,16.32,16.35,678600.0,11.2678,11.2747,11.254,11.2747,678600.0
2007-12-05 13:50:00,16.35,16.36,16.33,16.33,1182000.0,11.2747,11.2816,11.2609,11.2609,1182000.0
2007-12-05 14:00:00,16.33,16.34,16.31,16.32,1217400.0,11.2609,11.2678,11.2471,11.254,1217400.0
2007-12-05 14:10:00,16.32,16.33,16.28,16.29,694800.0,11.254,11.2609,11.2265,11.2334,694800.0
2007-12-05 14:20:00,16.29,16.3,16.21,16.22,1365600.0,11.2334,11.2403,11.1782,11.1851,1365600.0
2007-12-05 14:30:00,16.22,16.26,16.21,16.25,784800.0,11.1851,11.2127,11.1782,11.2058,784800.0
2007-12-05 14:40:00,16.25,16.31,16.25,16.3,1044300.0,11.2058,11.2471,11.2058,11.2403,1044300.0
2007-12-05 14:50:00,16.3,16.31,16.26,16.28,1166100.0,11.2403,11.2471,11.2127,11.2265,1166100.0
2007-12-05 15:00:00,16.28,16.31,16.27,16.3,1025400.0,11.2265,11.2471,11.2196,11.2403,1025400.0
2007-12-05 15:10:00,16.3,16.36,16.3,16.36,1076700.0,11.2403,11.2816,11.2403,11.2816,1076700.0
2007-12-05 15:20:00,16.36,16.36,16.31,16.31,1326600.0,11.2816,11.2816,11.2471,11.2471,1326600.0
2007-12-05 15:30:00,16.31,16.33,16.3,16.31,2061900.0,11.2471,11.2609,11.2403,11.2471,2061900.0
2007-12-05 15:40:00,16.31,16.34,16.28,16.29,2243100.0,11.2471,11.2678,11.2265,11.2334,2243100.0
2007-12-05 15:50:00,16.29,16.33,16.28,16.31,3422100.0,11.2334,11.2609,11.2265,11.2471,3422100.0
2007-12-06 09:30:00,16.16,16.17,16.0,16.08,3125100.0,11.1437,11.1506,11.0334,11.0885,3125100.0
2007-12-06 09:40:00,16.09,16.22,16.06,16.18,2082600.0,11.0954,11.1851,11.0748,11.1575,2082600.0
2007-12-06 09:50:00,16.18,16.19,16.08,16.11,1720500.0,11.1575,11.1644,11.0885,11.1092,1720500.0
2007-12-06 10:00:00,16.11,16.19,16.1,16.11,1277700.0,11.1092,11.1644,11.1023,11.1092,1277700.0
2007-12-06 10:10:00,16.11,16.17,16.08,16.13,1165500.0,11.1092,11.1506,11.0885,11.123,1165500.0
2007-12-06 10:20:00,16.13,16.18,16.09,16.11,1265700.0,11.123,11.1575,11.0954,11.1092,1265700.0
2007-12-06 10:30:00,16.11,16.15,16.08,16.1,1106700.0,11.1092,11.1368,11.0885,11.1023,1106700.0
2007-12-06 10:40:00,16.11,16.16,16.09,16.15,965400.0,11.1092,11.1437,11.0954,11.1368,965400.0
2007-12-06 10:50:00,16.15,16.25,16.14,16.22,2205600.0,11.1368,11.2058,11.1299,11.1851,2205600.0
2007-12-06 11:00:00,16.23,16.23,16.16,16.16,1167000.0,11.192,11.192,11.1437,11.1437,1167000.0
2007-12-06 11:10:00,16.16,16.2,16.15,16.2,634500.0,11.1437,11.1713,11.1368,11.1713,634500.0
2007-12-06 11:20:00,16.2,16.2,16.17,16.18,939000.0,11.1713,11.1713,11.1506,11.1575,939000.0
2007-12-06 11:30:00,16.18,16.24,16.17,16.24,1443000.0,11.1575,11.1989,11.1506,11.1989,1443000.0
2007-12-06 11:40:00,16.24,16.27,16.23,16.23,736800.0,11.1989,11.2196,11.192,11.192,736800.0
2007-12-06 11:50:00,16.23,16.28,16.23,16.27,1785300.0,11.192,11.2265,11.192,11.2196,1785300.0
2007-12-06 12:00:00,16.27,16.33,16.27,16.32,1042800.0,11.2196,11.2609,11.2196,11.254,1042800.0
2007-12-06 12:10:00,16.32,16.33,16.3,16.32,918000.0,11.254,11.2609,11.2403,11.254,918000.0
2007-12-06 12:20:00,16.32,16.37,16.32,16.36,817500.0,11.254,11.2885,11.254,11.2816,817500.0
2007-12-06 12:30:00,16.37,16.39,16.35,16.38,678000.0,11.2885,11.3023,11.2747,11.2954,678000.0
2007-12-06 12:40:00,16.37,16.39,16.36,16.39,883800.0,11.2885,11.3023,11.2816,11.3023,883800.0
2007-12-06 12:50:00,16.39,16.39,16.35,16.36,810900.0,11.3023,11.3023,11.2747,11.2816,810900.0
2007-12-06 13:00:00,16.36,16.39,16.34,16.34,1190400.0,11.2816,11.3023,11.2678,11.2678,1190400.0
2007-12-06 13:10:00,16.34,16.34,16.28,16.3,1250100.0,11.2678,11.2678,11.2265,11.2403,1250100.0
2007-12-06 13:20:00,16.3,16.33,16.3,16.33,630600.0,11.2403,11.2609,11.2403,11.2609,630600.0
2007-12-06 13:30:00,16.33,16.33,16.27,16.32,742200.0,11.2609,11.2609,11.2196,11.254,742200.0
2007-12-06 13:40:00,16.32,16.37,16.3,16.36,831000.0,11.254,11.2885,11.2403,11.2816,831000.0
2007-12-06 13:50:00,16.36,16.36,16.32,16.33,690900.0,11.2816,11.2816,11.254,11.2609,690900.0
2007-12-06 14:00:00,16.33,16.37,16.32,16.36,680400.0,11.2609,11.2885,11.254,11.2816,680400.0
2007-12-06 14:10:00,16.36,16.37,16.32,16.36,642000.0,11.2816,11.2885,11.254,11.2816,642000.0
2007-12-06 14:20:00,16.35,16.38,16.35,16.36,1207200.0,11.2747,11.2954,11.2747,11.2816,1207200.0
2007-12-06 14:30:00,16.37,16.42,16.36,16.41,1189200.0,11.2885,11.323,11.2816,11.3161,1189200.0
2007-12-06 14:40:00,16.41,16.43,16.4,16.42,1118700.0,11.3161,11.3299,11.3092,11.323,1118700.0
2007-12-06 14:50:00,16.42,16.43,16.4,16.41,1077600.0,11.323,11.3299,11.3092,11.3161,1077600.0
2007-12-06 15:00:00,16.4,16.44,16.4,16.43,1191900.0,11.3092,11.3368,11.3092,11.3299,1191900.0
2007-12-06 15:10:00,16.43,16.43,16.41,16.41,861000.0,11.3299,11.3299,11.3161,11.3161,861000.0
2007-12-06 15:20:00,16.41,16.46,16.41,16.44,1371600.0,11.3161,11.3506,11.3161,11.3368,1371600.0
2007-12-06 15:30:00,16.44,16.46,16.42,16.45,1699200.0,11.3368,11.3506,11.323,11.3437,1699200.0
2007-12-06 15:40:00,16.45,16.46,16.43,16.46,1844700.0,11.3437,11.3506,11.3299,11.3506,1844700.0
2007-12-06 15:50:00,16.46,16.47,16.4,16.42,4514400.0,11.3506,11.3575,11.3092,11.323,4514400.0
2007-12-07 09:30:00,16.42,16.45,16.35,16.38,1812900.0,11.323,11.3437,11.2747,11.2954,1812900.0
2007-12-07 09:40:00,16.38,16.39,16.35,16.37,849300.0,11.2954,11.3023,11.2747,11.2885,849300.0
2007-12-07 09:50:00,16.37,16.39,16.27,16.39,2080500.0,11.2885,11.3023,11.2196,11.3023,2080500.0
2007-12-07 10:00:00,16.39,16.44,16.37,16.38,1562100.0,11.3023,11.3368,11.2885,11.2954,1562100.0
2007-12-07 10:10:00,16.38,16.4,16.36,16.39,735300.0,11.2954,11.3092,11.2816,11.3023,735300.0
2007-12-07 10:20:00,16.39,16.41,16.37,16.38,1174200.0,11.3023,11.3161,11.2885,11.2954,1174200.0
2007-12-07 10:30:00,16.38,16.4,16.37,16.39,966000.0,11.2954,11.3092,11.2885,11.3023,966000.0
2007-12-07 10:40:00,16.39,16.39,16.35,16.37,820200.0,11.3023,11.3023,11.2747,11.2885,820200.0
2007-12-07 10:50:00,16.37,16.4,16.37,16.39,684000.0,11.2885,11.3092,11.2885,11.3023,684000.0
2007-12-07 11:00:00,16.39,16.42,16.38,16.41,1056900.0,11.3023,11.323,11.2954,11.3161,1056900.0
2007-12-07 11:10:00,16.41,16.43,16.4,16.42,1014300.0,11.3161,11.3299,11.3092,11.323,1014300.0
2007-12-07 11:20:00,16.42,16.42,16.4,16.4,516000.0,11.323,11.323,11.3092,11.3092,516000.0
2007-12-07 11:30:00,16.4,16.41,16.38,16.39,578700.0,11.3092,11.3161,11.2954,11.3023,578700.0
2007-12-07 11:40:00,16.4,16.44,16.38,16.44,918000.0,11.3092,11.3368,11.2954,11.3368,918000.0
2007-12-07 11:50:00,16.44,16.45,16.43,16.44,440700.0,11.3368,11.3437,11.3299,11.3368,440700.0
2007-12-07 12:00:00,16.44,16.46,16.44,16.46,471000.0,11.3368,11.3506,11.3368,11.3506,471000.0
2007-12-07 12:10:00,16.45,16.46,16.44,16.45,629400.0,11.3437,11.3506,11.3368,11.3437,629400.0
2007-12-07 12:20:00,16.45,16.45,16.43,16.43,381600.0,11.3437,11.3437,11.3299,11.3299,381600.0
2007-12-07 12:30:00,16.43,16.43,16.42,16.42,408300.0,11.3299,11.3299,11.323,11.323,408300.0
2007-12-07 12:40:00,16.42,16.42,16.41,16.42,355200.0,11.323,11.323,11.3161,11.323,355200.0
2007-12-07 12:50:00,16.42,16.43,16.41,16.42,424800.0,11.323,11.3299,11.3161,11.323,424800.0
2007-12-07 13:00:00,16.42,16.43,16.4,16.41,469500.0,11.323,11.3299,11.3092,11.3161,469500.0
2007-12-07 13:10:00,16.41,16.41,16.38,16.39,975600.0,11.3161,11.3161,11.2954,11.3023,975600.0
2007-12-07 13:20:00,16.39,16.39,16.31,16.33,1526400.0,11.3023,11.3023,11.2471,11.2609,1526400.0
2007-12-07 13:30:00,16.33,16.37,16.32,16.35,1069800.0,11.2609,11.2885,11.254,11.2747,1069800.0
2007-12-07 13:40:00,16.35,16.38,16.34,16.38,693900.0,11.2747,11.2954,11.2678,11.2954,693900.0
2007-12-07 13:50:00,16.38,16.39,16.37,16.38,507600.0,11.2954,11.3023,11.2885,11.2954,507600.0
2007-12-07 14:00:00,16.38,16.4,16.37,16.38,852000.0,11.2954,11.3092,11.2885,11.2954,852000.0
2007-12-07 14:10:00,16.38,16.39,16.38,16.38,560400.0,11.2954,11.3023,11.2954,11.2954,560400.0
2007-12-07 14:20:00,16.38,16.39,16.37,16.37,560700.0,11.2954,11.3023,11.2885,11.2885,560700.0
2007-12-07 14:30:00,16.37,16.4,16.37,16.38,948600.0,11.2885,11.3092,11.2885,11.2954,948600.0
2007-12-07 14:40:00,16.38,16.39,16.34,16.35,1248600.0,11.2954,11.3023,11.2678,11.2747,1248600.0
2007-12-07 14:50:00,16.35,16.36,16.34,16.36,581400.0,11.2747,11.2816,11.2678,11.2816,581400.0
2007-12-07 15:00:00,16.36,16.38,16.36,16.36,895800.0,11.2816,11.2954,11.2816,11.2816,895800.0
2007-12-07 15:10:00,16.36,16.38,16.32,16.33,1634400.0,11.2816,11.2954,11.254,11.2609,1634400.0
2007-12-07 15:20:00,16.33,16.34,16.31,16.33,1190700.0,11.2609,11.2678,11.2471,11.2609,1190700.0
2007-12-07 15:30:00,16.33,16.33,16.3,16.33,1711500.0,11.2609,11.2609,11.2403,11.2609,1711500.0
2007-12-07 15:40:00,16.33,16.36,16.32,16.34,2241300.0,11.2609,11.2816,11.254,11.2678,2241300.0
2007-12-07 15:50:00,16.34,16.34,16.31,16.34,2552400.0,11.2678,11.2678,11.2471,11.2678,2552400.0
2007-12-10 09:30:00,16.35,16.43,16.31,16.39,2277900.0,11.2747,11.3299,11.2471,11.3023,2277900.0
2007-12-10 09:40:00,16.39,16.41,16.37,16.39,1048500.0,11.3023,11.3161,11.2885,11.3023,1048500.0
2007-12-10 09:50:00,16.39,16.42,16.39,16.41,1016100.0,11.3023,11.323,11.3023,11.3161,1016100.0
2007-12-10 10:00:00,16.41,16.45,16.4,16.45,1064100.0,11.3161,11.3437,11.3092,11.3437,1064100.0
2007-12-10 10:10:00,16.44,16.48,16.44,16.44,1179000.0,11.3368,11.3644,11.3368,11.3368,1179000.0
2007-12-10 10:20:00,16.44,16.46,16.42,16.46,1109700.0,11.3368,11.3506,11.323,11.3506,1109700.0
2007-12-10 10:30:00,16.45,16.49,16.45,16.47,763500.0,11.3437,11.3713,11.3437,11.3575,763500.0
2007-12-10 10:40:00,16.47,16.5,16.46,16.49,897900.0,11.3575,11.3782,11.3506,11.3713,897900.0
2007-12-10 10:50:00,16.49,16.5,16.49,16.5,848400.0,11.3713,11.3782,11.3713,11.3782,848400.0
2007-12-10 11:00:00,16.5,16.5,16.46,16.46,1280700.0,11.3782,11.3782,11.3506,11.3506,1280700.0
2007-12-10 11:10:00,16.46,16.48,16.45,16.47,717300.0,11.3506,11.3644,11.3437,11.3575,717300.0
2007-12-10 11:20:00,16.47,16.5,16.47,16.5,609600.0,11.3575,11.3782,11.3575,11.3782,609600.0
2007-12-10 11:30:00,16.5,16.51,16.49,16.5,659100.0,11.3782,11.3851,11.3713,11.3782,659100.0
2007-12-10 11:40:00,16.5,16.52,16.47,16.49,924300.0,11.3782,11.392,11.3575,11.3713,924300.0
2007-12-10 11:50:00,16.49,16.51,16.48,16.49,727500.0,11.3713,11.3851,11.3644,11.3713,727500.0
2007-12-10 12:00:00,16.49,16.51,16.48,16.5,998100.0,11.3713,11.3851,11.3644,11.3782,998100.0
2007-12-10 12:10:00,16.5,16.51,16.49,16.5,673200.0,11.3782,11.3851,11.3713,11.3782,673200.0
2007-12-10 12:20:00,16.5,16.51,16.49,16.5,439500.0,11.3782,11.3851,11.3713,11.3782,439500.0
2007-12-10 12:30:00,16.49,16.51,16.49,16.49,808800.0,11.3713,11.3851,11.3713,11.3713,808800.0
2007-12-10 12:40:00,16.49,16.51,16.48,16.5,559500.0,11.3713,11.3851,11.3644,11.3782,559500.0
2007-12-10 12:50:00,16.5,16.51,16.49,16.5,411600.0,11.3782,11.3851,11.3713,11.3782,411600.0
2007-12-10 13:00:00,16.5,16.51,16.5,16.5,205200.0,11.3782,11.3851,11.3782,11.3782,205200.0
2007-12-10 13:10:00,16.5,16.51,16.5,16.51,702000.0,11.3782,11.3851,11.3782,11.3851,702000.0
2007-12-10 13:20:00,16.52,16.53,16.51,16.52,752100.0,11.392,11.3989,11.3851,11.392,752100.0
2007-12-10 13:30:00,16.52,16.54,16.52,16.54,555600.0,11.392,11.4058,11.392,11.4058,555600.0
2007-12-10 13:40:00,16.54,16.56,16.54,16.55,526800.0,11.4058,11.4195,11.4058,11.4126,526800.0
2007-12-10 13:50:00,16.55,16.55,16.53,16.54,640500.0,11.4126,11.4126,11.3989,11.4058,640500.0
2007-12-10 14:00:00,16.54,16.55,16.53,16.54,657000.0,11.4058,11.4126,11.3989,11.4058,657000.0
2007-12-10 14:10:00,16.54,16.55,16.51,16.54,1063200.0,11.4058,11.4126,11.3851,11.4058,1063200.0
2007-12-10 14:20:00,16.54,16.56,16.53,16.54,577200.0,11.4058,11.4195,11.3989,11.4058,577200.0
2007-12-10 14:30:00,16.54,16.55,16.53,16.53,521100.0,11.4058,11.4126,11.3989,11.3989,521100.0
2007-12-10 14:40:00,16.54,16.56,16.53,16.55,347400.0,11.4058,11.4195,11.3989,11.4126,347400.0
2007-12-10 14:50:00,16.55,16.56,16.5,16.51,935700.0,11.4126,11.4195,11.3782,11.3851,935700.0
2007-12-10 15:00:00,16.51,16.54,16.49,16.53,1019100.0,11.3851,11.4058,11.3713,11.3989,1019100.0
2007-12-10 15:10:00,16.53,16.54,16.51,16.52,461700.0,11.3989,11.4058,11.3851,11.392,461700.0
2007-12-10 15:20:00,16.53,16.55,16.51,16.52,771000.0,11.3989,11.4126,11.3851,11.392,771000.0
2007-12-10 15:30:00,16.52,16.53,16.5,16.51,1095600.0,11.392,11.3989,11.3782,11.3851,1095600.0
2007-12-10 15:40:00,16.51,16.51,16.46,16.47,1947900.0,11.3851,11.3851,11.3506,11.3575,1947900.0
2007-12-10 15:50:00,16.47,16.48,16.46,16.48,2423100.0,11.3575,11.3644,11.3506,11.3644,2423100.0
2007-12-11 09:30:00,16.47,16.54,16.47,16.53,1657200.0,11.3575,11.4058,11.3575,11.3989,1657200.0
2007-12-11 09:40:00,16.53,16.59,16.53,16.57,1540500.0,11.3989,11.4402,11.3989,11.4264,1540500.0
2007-12-11 09:50:00,16.57,16.59,16.57,16.58,949800.0,11.4264,11.4402,11.4264,11.4333,949800.0
2007-12-11 10:00:00,16.58,16.6,16.57,16.6,949200.0,11.4333,11.4471,11.4264,11.4471,949200.0
2007-12-11 10:10:00,16.59,16.6,16.59,16.6,1033800.0,11.4402,11.4471,11.4402,11.4471,1033800.0
2007-12-11 10:20:00,16.59,16.6,16.59,16.6,924900.0,11.4402,11.4471,11.4402,11.4471,924900.0
2007-12-11 10:30:00,16.59,16.64,16.59,16.64,1720800.0,11.4402,11.4747,11.4402,11.4747,1720800.0
2007-12-11 10:40:00,16.64,16.64,16.62,16.63,1150500.0,11.4747,11.4747,11.4609,11.4678,1150500.0
2007-12-11 10:50:00,16.62,16.63,16.62,16.63,1084800.0,11.4609,11.4678,11.4609,11.4678,1084800.0
2007-12-11 11:00:00,16.63,16.64,16.62,16.64,1257000.0,11.4678,11.4747,11.4609,11.4747,1257000.0
2007-12-11 11:10:00,16.64,16.66,16.64,16.66,902700.0,11.4747,11.4885,11.4747,11.4885,902700.0
2007-12-11 11:20:00,16.66,16.66,16.66,16.66,721200.0,11.4885,11.4885,11.4885,11.4885,721200.0
2007-12-11 11:30:00,16.66,16.68,16.66,16.67,5100900.0,11.4885,11.5023,11.4885,11.4954,5100900.0
2007-12-11 11:40:00,16.67,16.68,16.6,16.6,1420200.0,11.4954,11.5023,11.4471,11.4471,1420200.0
2007-12-11 11:50:00,16.6,16.64,16.6,16.64,804300.0,11.4471,11.4747,11.4471,11.4747,804300.0
2007-12-11 12:00:00,16.64,16.64,16.62,16.63,911700.0,11.4747,11.4747,11.4609,11.4678,911700.0
2007-12-11 12:10:00,16.63,16.64,16.61,16.61,627900.0,11.4678,11.4747,11.454,11.454,627900.0
2007-12-11 12:20:00,16.62,16.62,16.6,16.61,767400.0,11.4609,11.4609,11.4471,11.454,767400.0
2007-12-11 12:30:00,16.61,16.62,16.61,16.62,477900.0,11.454,11.4609,11.454,11.4609,477900.0
2007-12-11 12:40:00,16.62,16.64,16.61,16.63,897900.0,11.4609,11.4747,11.454,11.4678,897900.0
2007-12-11 12:50:00,16.63,16.65,16.63,16.64,789000.0,11.4678,11.4816,11.4678,11.4747,789000.0
2007-12-11 13:00:00,16.64,16.65,16.63,16.63,602400.0,11.4747,11.4816,11.4678,11.4678,602400.0
2007-12-11 13:10:00,16.63,16.64,16.62,16.62,1357800.0,11.4678,11.4747,11.4609,11.4609,1357800.0
2007-12-11 13:20:00,16.62,16.64,16.59,16.63,1020600.0,11.4609,11.4747,11.4402,11.4678,1020600.0
2007-12-11 13:30:00,16.63,16.63,16.61,16.61,730200.0,11.4678,11.4678,11.454,11.454,730200.0
2007-12-11 13:40:00,16.61,16.64,16.61,16.63,1434600.0,11.454,11.4747,11.454,11.4678,1434600.0
2007-12-11 13:50:00,16.63,16.64,16.63,16.64,1007100.0,11.4678,11.4747,11.4678,11.4747,1007100.0
2007-12-11 14:00:00,16.64,16.64,16.62,16.63,1176900.0,11.4747,11.4747,11.4609,11.4678,1176900.0
2007-12-11 14:10:00,16.64,16.66,16.51,16.56,3737100.0,11.4747,11.4885,11.3851,11.4195,3737100.0
2007-12-11 14:20:00,16.56,16.58,16.38,16.39,6422100.0,11.4195,11.4333,11.2954,11.3023,6422100.0
2007-12-11 14:30:00,16.4,16.47,16.34,16.34,3904200.0,11.3092,11.3575,11.2678,11.2678,3904200.0
2007-12-11 14:40:00,16.34,16.45,16.27,16.31,3799500.0,11.2678,11.3437,11.2196,11.2471,3799500.0
2007-12-11 14:50:00,16.31,16.33,16.27,16.32,3249600.0,11.2471,11.2609,11.2196,11.254,3249600.0
2007-12-11 15:00:00,16.31,16.33,16.26,16.27,2373300.0,11.2471,11.2609,11.2127,11.2196,2373300.0
2007-12-11 15:10:00,16.27,16.29,16.24,16.24,2499300.0,11.2196,11.2334,11.1989,11.1989,2499300.0
2007-12-11 15:20:00,16.25,16.27,16.21,16.23,2689200.0,11.2058,11.2196,11.1782,11.192,2689200.0
2007-12-11 15:30:00,16.24,16.28,16.23,16.27,2757300.0,11.1989,11.2265,11.192,11.2196,2757300.0
2007-12-11 15:40:00,16.27,16.32,16.27,16.3,3324000.0,11.2196,11.254,11.2196,11.2403,3324000.0
2007-12-11 15:50:00,16.3,16.39,16.3,16.36,4846200.0,11.2403,11.3023,11.2403,11.2816,4846200.0
2007-12-12 09:30:00,16.54,16.55,16.39,16.42,2974800.0,11.4578,11.4647,11.3539,11.3747,2974800.0
2007-12-12 09:40:00,16.42,16.44,16.25,16.31,2724300.0,11.3747,11.3885,11.2569,11.2985,2724300.0
2007-12-12 09:50:00,16.31,16.4,16.3,16.32,2465100.0,11.2985,11.3608,11.2915,11.3054,2465100.0
2007-12-12 10:00:00,16.32,16.32,16.25,16.27,2029800.0,11.3054,11.3054,11.2569,11.2707,2029800.0
2007-12-12 10:10:00,16.27,16.28,16.22,16.22,1781400.0,11.2707,11.2777,11.2361,11.2361,1781400.0
2007-12-12 10:20:00,16.22,16.27,16.22,16.27,1477800.0,11.2361,11.2707,11.2361,11.2707,1477800.0
2007-12-12 10:30:00,16.27,16.29,16.25,16.26,1841100.0,11.2707,11.2846,11.2569,11.2638,1841100.0
2007-12-12 10:40:00,16.26,16.32,16.22,16.22,1733100.0,11.2638,11.3054,11.2361,11.2361,1733100.0
2007-12-12 10:50:00,16.23,16.27,16.23,16.25,2432100.0,11.243,11.2707,11.243,11.2569,2432100.0
2007-12-12 11:00:00,16.25,16.27,16.24,16.25,1609500.0,11.2569,11.2707,11.25,11.2569,1609500.0
2007-12-12 11:10:00,16.26,16.27,16.2,16.23,1298700.0,11.2638,11.2707,11.2223,11.243,1298700.0
2007-12-12 11:20:00,16.23,16.23,16.16,16.16,1588200.0,11.243,11.243,11.1945,11.1945,1588200.0
2007-12-12 11:30:00,16.16,16.18,16.15,16.17,1258500.0,11.1945,11.2084,11.1876,11.2015,1258500.0
2007-12-12 11:40:00,16.17,16.18,16.11,16.11,1470000.0,11.2015,11.2084,11.1599,11.1599,1470000.0
2007-12-12 11:50:00,16.11,16.18,16.1,16.14,1052700.0,11.1599,11.2084,11.153,11.1807,1052700.0
2007-12-12 12:00:00,16.14,16.19,16.12,16.13,926700.0,11.1807,11.2153,11.1668,11.1738,926700.0
2007-12-12 12:10:00,16.13,16.13,16.1,16.11,1116600.0,11.1738,11.1738,11.153,11.1599,1116600.0
2007-12-12 12:20:00,16.11,16.18,16.11,16.14,657300.0,11.1599,11.2084,11.1599,11.1807,657300.0
2007-12-12 12:30:00,16.13,16.13,16.08,16.09,832500.0,11.1738,11.1738,11.1391,11.1461,832500.0
2007-12-12 12:40:00,16.09,16.09,16.0,16.05,1499400.0,11.1461,11.1461,11.0837,11.1183,1499400.0
2007-12-12 12:50:00,16.06,16.09,16.04,16.09,816300.0,11.1253,11.1461,11.1114,11.1461,816300.0
2007-12-12 13:00:00,16.09,16.11,16.07,16.1,883200.0,11.1461,11.1599,11.1322,11.153,883200.0
2007-12-12 13:10:00,16.1,16.13,16.07,16.09,750900.0,11.153,11.1738,11.1322,11.1461,750900.0
2007-12-12 13:20:00,16.09,16.12,16.07,16.1,736200.0,11.1461,11.1668,11.1322,11.153,736200.0
2007-12-12 13:30:00,16.1,16.15,16.1,16.14,818400.0,11.153,11.1876,11.153,11.1807,818400.0
2007-12-12 13:40:00,16.14,16.17,16.14,16.16,1015500.0,11.1807,11.2015,11.1807,11.1945,1015500.0
2007-12-12 13:50:00,16.16,16.17,16.14,16.15,1648500.0,11.1945,11.2015,11.1807,11.1876,1648500.0
2007-12-12 14:00:00,16.15,16.18,16.12,16.18,1310100.0,11.1876,11.2084,11.1668,11.2084,1310100.0
2007-12-12 14:10:00,16.18,16.18,16.12,16.13,699300.0,11.2084,11.2084,11.1668,11.1738,699300.0
2007-12-12 14:20:00,16.13,16.13,16.07,16.1,1107900.0,11.1738,11.1738,11.1322,11.153,1107900.0
2007-12-12 14:30:00,16.09,16.09,16.06,16.08,855000.0,11.1461,11.1461,11.1253,11.1391,855000.0
2007-12-12 14:40:00,16.08,16.1,16.06,16.08,889500.0,11.1391,11.153,11.1253,11.1391,889500.0
2007-12-12 14:50:00,16.08,16.11,16.06,16.06,858000.0,11.1391,11.1599,11.1253,11.1253,858000.0
2007-12-12 15:00:00,16.06,16.06,15.97,16.0,1767600.0,11.1253,11.1253,11.0629,11.0837,1767600.0
2007-12-12 15:10:00,16.01,16.01,15.87,15.92,2612700.0,11.0906,11.0906,10.9936,11.0283,2612700.0
2007-12-12 15:20:00,15.92,15.98,15.91,15.95,2419800.0,11.0283,11.0698,11.0214,11.0491,2419800.0
2007-12-12 15:30:00,15.95,15.97,15.91,15.93,3087300.0,11.0491,11.0629,11.0214,11.0352,3087300.0
2007-12-12 15:40:00,15.93,16.12,15.92,16.1,4622700.0,11.0352,11.1668,11.0283,11.153,4622700.0
2007-12-12 15:50:00,16.11,16.12,16.07,16.08,4384200.0,11.1599,11.1668,11.1322,11.1391,4384200.0
2007-12-13 09:30:00,15.94,16.16,15.85,16.07,1767900.0,11.0421,11.1945,10.9798,11.1322,1767900.0
2007-12-13 09:40:00,16.08,16.12,16.03,16.08,1420500.0,11.1391,11.1668,11.1045,11.1391,1420500.0
2007-12-13 09:50:00,16.07,16.09,15.92,15.99,1369200.0,11.1322,11.1461,11.0283,11.0768,1369200.0
2007-12-13 10:00:00,15.99,16.02,15.95,16.0,2206800.0,11.0768,11.0976,11.0491,11.0837,2206800.0
2007-12-13 10:10:00,16.0,16.09,16.0,16.05,1434600.0,11.0837,11.1461,11.0837,11.1183,1434600.0
2007-12-13 10:20:00,16.05,16.1,15.99,16.0,1451700.0,11.1183,11.153,11.0768,11.0837,1451700.0
2007-12-13 10:30:00,16.0,16.0,15.95,15.98,1190100.0,11.0837,11.0837,11.0491,11.0698,1190100.0
2007-12-13 10:40:00,15.98,16.01,15.93,15.96,1068000.0,11.0698,11.0906,11.0352,11.056,1068000.0
2007-12-13 10:50:00,15.96,15.97,15.92,15.94,862800.0,11.056,11.0629,11.0283,11.0421,862800.0
2007-12-13 11:00:00,15.95,15.98,15.92,15.95,965700.0,11.0491,11.0698,11.0283,11.0491,965700.0
2007-12-13 11:10:00,15.95,16.02,15.93,16.01,1005300.0,11.0491,11.0976,11.0352,11.0906,1005300.0
2007-12-13 11:20:00,16.0,16.05,16.0,16.05,1271100.0,11.0837,11.1183,11.0837,11.1183,1271100.0
2007-12-13 11:30:00,16.04,16.1,15.97,16.08,1227600.0,11.1114,11.153,11.0629,11.1391,1227600.0
2007-12-13 11:40:00,16.07,16.12,16.06,16.1,904800.0,11.1322,11.1668,11.1253,11.153,904800.0
2007-12-13 11:50:00,16.1,16.12,16.04,16.05,1009500.0,11.153,11.1668,11.1114,11.1183,1009500.0
2007-12-13 12:00:00,16.05,16.08,16.02,16.06,552000.0,11.1183,11.1391,11.0976,11.1253,552000.0
2007-12-13 12:10:00,16.06,16.08,16.05,16.07,685200.0,11.1253,11.1391,11.1183,11.1322,685200.0
2007-12-13 12:20:00,16.07,16.07,16.04,16.06,667800.0,11.1322,11.1322,11.1114,11.1253,667800.0
2007-12-13 12:30:00,16.06,16.08,16.04,16.04,603600.0,11.1253,11.1391,11.1114,11.1114,603600.0
2007-12-13 12:40:00,16.04,16.04,15.99,16.0,740100.0,11.1114,11.1114,11.0768,11.0837,740100.0
2007-12-13 12:50:00,16.0,16.03,15.98,16.0,821400.0,11.0837,11.1045,11.0698,11.0837,821400.0
2007-12-13 13:00:00,16.0,16.04,16.0,16.03,806400.0,11.0837,11.1114,11.0837,11.1045,806400.0
2007-12-13 13:10:00,16.03,16.04,15.97,15.98,975300.0,11.1045,11.1114,11.0629,11.0698,975300.0
2007-12-13 13:20:00,15.98,16.01,15.95,15.99,908400.0,11.0698,11.0906,11.0491,11.0768,908400.0
2007-12-13 13:30:00,15.99,16.0,15.94,15.95,606900.0,11.0768,11.0837,11.0421,11.0491,606900.0
2007-12-13 13:40:00,15.95,15.99,15.95,15.95,745500.0,11.0491,11.0768,11.0491,11.0491,745500.0
2007-12-13 13:50:00,15.95,16.0,15.95,15.99,732300.0,11.0491,11.0837,11.0491,11.0768,732300.0
2007-12-13 14:00:00,15.99,16.01,15.96,16.0,1062600.0,11.0768,11.0906,11.056,11.0837,1062600.0
2007-12-13 14:10:00,16.0,16.05,15.99,16.05,1350300.0,11.0837,11.1183,11.0768,11.1183,1350300.0
2007-12-13 14:20:00,16.05,16.07,16.04,16.06,808500.0,11.1183,11.1322,11.1114,11.1253,808500.0
2007-12-13 14:30:00,16.06,16.07,16.02,16.05,915900.0,11.1253,11.1322,11.0976,11.1183,915900.0
2007-12-13 14:40:00,16.05,16.07,16.04,16.06,913200.0,11.1183,11.1322,11.1114,11.1253,913200.0
2007-12-13 14:50:00,16.06,16.08,16.05,16.06,1399800.0,11.1253,11.1391,11.1183,11.1253,1399800.0
2007-12-13 15:00:00,16.06,16.08,16.05,16.05,953400.0,11.1253,11.1391,11.1183,11.1183,953400.0
2007-12-13 15:10:00,16.05,16.06,16.02,16.04,1082400.0,11.1183,11.1253,11.0976,11.1114,1082400.0
2007-12-13 15:20:00,16.04,16.09,16.03,16.07,1683300.0,11.1114,11.1461,11.1045,11.1322,1683300.0
2007-12-13 15:30:00,16.07,16.11,16.05,16.05,1703700.0,11.1322,11.1599,11.1183,11.1183,1703700.0
2007-12-13 15:40:00,16.06,16.12,16.05,16.09,2172000.0,11.1253,11.1668,11.1183,11.1461,2172000.0
2007-12-13 15:50:00,16.1,16.13,16.08,16.12,2910300.0,11.153,11.1738,11.1391,11.1668,2910300.0
2007-12-14 09:30:00,16.06,16.07,15.89,15.97,1512600.0,11.1253,11.1322,11.0075,11.0629,1512600.0
2007-12-14 09:40:00,15.97,16.01,15.94,15.98,714900.0,11.0629,11.0906,11.0421,11.0698,714900.0
2007-12-14 09:50:00,15.97,16.0,15.91,15.93,918600.0,11.0629,11.0837,11.0214,11.0352,918600.0
2007-12-14 10:00:00,15.93,15.97,15.93,15.94,1199100.0,11.0352,11.0629,11.0352,11.0421,1199100.0
2007-12-14 10:10:00,15.95,15.98,15.93,15.98,983400.0,11.0491,11.0698,11.0352,11.0698,983400.0
2007-12-14 10:20:00,15.97,15.98,15.94,15.95,540300.0,11.0629,11.0698,11.0421,11.0491,540300.0
2007-12-14 10:30:00,15.95,15.95,15.9,15.93,921000.0,11.0491,11.0491,11.0144,11.0352,921000.0
2007-12-14 10:40:00,15.94,15.98,15.94,15.96,1166700.0,11.0421,11.0698,11.0421,11.056,1166700.0
2007-12-14 10:50:00,15.96,15.99,15.95,15.98,562500.0,11.056,11.0768,11.0491,11.0698,562500.0
2007-12-14 11:00:00,15.98,15.99,15.96,15.97,1069800.0,11.0698,11.0768,11.056,11.0629,1069800.0
2007-12-14 11:10:00,15.97,15.98,15.95,15.97,629400.0,11.0629,11.0698,11.0491,11.0629,629400.0
2007-12-14 11:20:00,15.97,15.98,15.96,15.96,394800.0,11.0629,11.0698,11.056,11.056,394800.0
2007-12-14 11:30:00,15.96,15.97,15.94,15.96,604200.0,11.056,11.0629,11.0421,11.056,604200.0
2007-12-14 11:40:00,15.96,15.97,15.93,15.94,576000.0,11.056,11.0629,11.0352,11.0421,576000.0
2007-12-14 11:50:00,15.94,15.97,15.94,15.95,742800.0,11.0421,11.0629,11.0421,11.0491,742800.0
2007-12-14 12:00:00,15.95,15.99,15.94,15.98,740400.0,11.0491,11.0768,11.0421,11.0698,740400.0
2007-12-14 12:10:00,15.98,15.99,15.94,15.94,1156800.0,11.0698,11.0768,11.0421,11.0421,1156800.0
2007-12-14 12:20:00,15.94,15.97,15.92,15.94,1706100.0,11.0421,11.0629,11.0283,11.0421,1706100.0
2007-12-14 12:30:00,15.94,15.95,15.92,15.94,990300.0,11.0421,11.0491,11.0283,11.0421,990300.0
2007-12-14 12:40:00,15.94,15.95,15.92,15.93,861000.0,11.0421,11.0491,11.0283,11.0352,861000.0
2007-12-14 12:50:00,15.93,15.97,15.93,15.96,731700.0,11.0352,11.0629,11.0352,11.056,731700.0
2007-12-14 13:00:00,15.96,15.97,15.95,15.97,264900.0,11.056,11.0629,11.0491,11.0629,264900.0
2007-12-14 13:10:00,15.97,15.97,15.95,15.96,308700.0,11.0629,11.0629,11.0491,11.056,308700.0
2007-12-14 13:20:00,15.96,15.99,15.95,15.97,612300.0,11.056,11.0768,11.0491,11.0629,612300.0
2007-12-14 13:30:00,15.97,15.98,15.96,15.97,565800.0,11.0629,11.0698,11.056,11.0629,565800.0
2007-12-14 13:40:00,15.97,15.97,15.95,15.97,490500.0,11.0629,11.0629,11.0491,11.0629,490500.0
2007-12-14 13:50:00,15.97,15.98,15.94,15.95,640800.0,11.0629,11.0698,11.0421,11.0491,640800.0
2007-12-14 14:00:00,15.95,15.96,15.93,15.96,722700.0,11.0491,11.056,11.0352,11.056,722700.0
2007-12-14 14:10:00,15.96,15.98,15.96,15.96,510600.0,11.056,11.0698,11.056,11.056,510600.0
2007-12-14 14:20:00,15.97,15.97,15.96,15.96,461100.0,11.0629,11.0629,11.056,11.056,461100.0
2007-12-14 14:30:00,15.96,15.98,15.96,15.98,373500.0,11.056,11.0698,11.056,11.0698,373500.0
2007-12-14 14:40:00,15.98,15.99,15.95,15.95,742500.0,11.0698,11.0768,11.0491,11.0491,742500.0
2007-12-14 14:50:00,15.95,15.98,15.93,15.94,886200.0,11.0491,11.0698,11.0352,11.0421,886200.0
2007-12-14 15:00:00,15.94,15.95,15.9,15.92,1340700.0,11.0421,11.0491,11.0144,11.0283,1340700.0
2007-12-14 15:10:00,15.92,15.93,15.88,15.89,1074300.0,11.0283,11.0352,11.0006,11.0075,1074300.0
2007-12-14 15:20:00,15.89,15.92,15.87,15.92,1054500.0,11.0075,11.0283,10.9936,11.0283,1054500.0
2007-12-14 15:30:00,15.92,15.97,15.91,15.91,1759200.0,11.0283,11.0629,11.0214,11.0214,1759200.0
2007-12-14 15:40:00,15.91,15.92,15.89,15.9,2062500.0,11.0214,11.0283,11.0075,11.0144,2062500.0
2007-12-14 15:50:00,15.9,15.92,15.87,15.87,3724800.0,11.0144,11.0283,10.9936,10.9936,3724800.0
2007-12-17 09:30:00,15.87,15.9,15.79,15.83,1183200.0,10.9936,11.0144,10.9382,10.9659,1183200.0
2007-12-17 09:40:00,15.83,15.83,15.75,15.79,1088700.0,10.9659,10.9659,10.9105,10.9382,1088700.0
2007-12-17 09:50:00,15.79,15.85,15.77,15.83,1454700.0,10.9382,10.9798,10.9244,10.9659,1454700.0
2007-12-17 10:00:00,15.82,15.87,15.76,15.77,2058000.0,10.959,10.9936,10.9174,10.9244,2058000.0
2007-12-17 10:10:00,15.77,15.95,15.77,15.92,1245600.0,10.9244,11.0491,10.9244,11.0283,1245600.0
2007-12-17 10:20:00,15.92,16.0,15.92,15.96,1119900.0,11.0283,11.0837,11.0283,11.056,1119900.0
2007-12-17 10:30:00,15.96,16.02,15.94,16.01,1093800.0,11.056,11.0976,11.0421,11.0906,1093800.0
2007-12-17 10:40:00,16.01,16.05,16.0,16.02,1176300.0,11.0906,11.1183,11.0837,11.0976,1176300.0
2007-12-17 10:50:00,16.02,16.04,16.0,16.04,852300.0,11.0976,11.1114,11.0837,11.1114,852300.0
2007-12-17 11:00:00,16.04,16.04,15.98,15.98,1146600.0,11.1114,11.1114,11.0698,11.0698,1146600.0
2007-12-17 11:10:00,15.98,15.98,15.93,15.94,966300.0,11.0698,11.0698,11.0352,11.0421,966300.0
2007-12-17 11:20:00,15.94,15.96,15.92,15.93,995400.0,11.0421,11.056,11.0283,11.0352,995400.0
2007-12-17 11:30:00,15.94,15.97,15.93,15.94,633600.0,11.0421,11.0629,11.0352,11.0421,633600.0
2007-12-17 11:40:00,15.94,15.94,15.93,15.94,795600.0,11.0421,11.0421,11.0352,11.0421,795600.0
2007-12-17 11:50:00,15.94,15.96,15.93,15.95,696900.0,11.0421,11.056,11.0352,11.0491,696900.0
2007-12-17 12:00:00,15.95,15.99,15.94,15.99,552000.0,11.0491,11.0768,11.0421,11.0768,552000.0
2007-12-17 12:10:00,15.99,16.02,15.98,16.01,553200.0,11.0768,11.0976,11.0698,11.0906,553200.0
2007-12-17 12:20:00,16.01,16.02,16.0,16.0,438000.0,11.0906,11.0976,11.0837,11.0837,438000.0
2007-12-17 12:30:00,16.0,16.03,16.0,16.02,471900.0,11.0837,11.1045,11.0837,11.0976,471900.0
2007-12-17 12:40:00,16.02,16.03,15.98,15.99,847500.0,11.0976,11.1045,11.0698,11.0768,847500.0
2007-12-17 12:50:00,16.0,16.03,15.99,16.01,872400.0,11.0837,11.1045,11.0768,11.0906,872400.0
2007-12-17 13:00:00,16.01,16.03,15.98,16.0,1235100.0,11.0906,11.1045,11.0698,11.0837,1235100.0
2007-12-17 13:10:00,16.0,16.03,15.97,15.97,1545300.0,11.0837,11.1045,11.0629,11.0629,1545300.0
2007-12-17 13:20:00,15.97,16.0,15.96,15.99,1307100.0,11.0629,11.0837,11.056,11.0768,1307100.0
2007-12-17 13:30:00,15.99,16.02,15.99,16.0,482400.0,11.0768,11.0976,11.0768,11.0837,482400.0
2007-12-17 13:40:00,16.0,16.01,15.99,16.0,953700.0,11.0837,11.0906,11.0768,11.0837,953700.0
2007-12-17 13:50:00,16.0,16.01,15.95,15.96,925800.0,11.0837,11.0906,11.0491,11.056,925800.0
2007-12-17 14:00:00,15.96,16.02,15.95,16.0,1071000.0,11.056,11.0976,11.0491,11.0837,1071000.0
2007-12-17 14:10:00,16.0,16.03,15.99,16.03,482400.0,11.0837,11.1045,11.0768,11.1045,482400.0
2007-12-17 14:20:00,16.03,16.05,16.02,16.04,594600.0,11.1045,11.1183,11.0976,11.1114,594600.0
2007-12-17 14:30:00,16.04,16.05,16.03,16.05,625800.0,11.1114,11.1183,11.1045,11.1183,625800.0
2007-12-17 14:40:00,16.05,16.05,16.02,16.02,655200.0,11.1183,11.1183,11.0976,11.0976,655200.0
2007-12-17 14:50:00,16.02,16.03,16.01,16.02,1145400.0,11.0976,11.1045,11.0906,11.0976,1145400.0
2007-12-17 15:00:00,16.02,16.04,16.0,16.0,1395600.0,11.0976,11.1114,11.0837,11.0837,1395600.0
2007-12-17 15:10:00,16.0,16.01,15.97,15.98,1238100.0,11.0837,11.0906,11.0629,11.0698,1238100.0
2007-12-17 15:20:00,15.98,16.0,15.96,15.97,1407600.0,11.0698,11.0837,11.056,11.0629,1407600.0
2007-12-17 15:30:00,15.97,16.01,15.97,15.99,1988100.0,11.0629,11.0906,11.0629,11.0768,1988100.0
2007-12-17 15:40:00,15.99,16.01,15.97,15.98,2612400.0,11.0768,11.0906,11.0629,11.0698,2612400.0
2007-12-17 15:50:00,15.98,15.99,15.92,15.93,3440400.0,11.0698,11.0768,11.0283,11.0352,3440400.0
2007-12-18 09:30:00,16.03,16.12,16.03,16.05,1782000.0,11.1045,11.1668,11.1045,11.1183,1782000.0
2007-12-18 09:40:00,16.05,16.05,15.93,15.95,1622400.0,11.1183,11.1183,11.0352,11.0491,1622400.0
2007-12-18 09:50:00,15.95,16.08,15.94,16.05,1141800.0,11.0491,11.1391,11.0421,11.1183,1141800.0
2007-12-18 10:00:00,16.05,16.07,16.03,16.05,667800.0,11.1183,11.1322,11.1045,11.1183,667800.0
2007-12-18 10:10:00,16.05,16.05,16.03,16.05,1041300.0,11.1183,11.1183,11.1045,11.1183,1041300.0
2007-12-18 10:20:00,16.05,16.09,16.05,16.07,1109100.0,11.1183,11.1461,11.1183,11.1322,1109100.0
2007-12-18 10:30:00,16.07,16.08,16.03,16.04,1105200.0,11.1322,11.1391,11.1045,11.1114,1105200.0
2007-12-18 10:40:00,16.04,16.05,15.98,16.01,1161000.0,11.1114,11.1183,11.0698,11.0906,1161000.0
2007-12-18 10:50:00,16.01,16.05,16.0,16.04,840000.0,11.0906,11.1183,11.0837,11.1114,840000.0
2007-12-18 11:00:00,16.05,16.07,16.02,16.05,855900.0,11.1183,11.1322,11.0976,11.1183,855900.0
2007-12-18 11:10:00,16.05,16.06,16.03,16.04,826800.0,11.1183,11.1253,11.1045,11.1114,826800.0
2007-12-18 11:20:00,16.04,16.06,16.0,16.0,1535700.0,11.1114,11.1253,11.0837,11.0837,1535700.0
2007-12-18 11:30:00,16.0,16.01,15.99,16.0,935100.0,11.0837,11.0906,11.0768,11.0837,935100.0
2007-12-18 11:40:00,16.0,16.01,15.92,15.95,1003800.0,11.0837,11.0906,11.0283,11.0491,1003800.0
2007-12-18 11:50:00,15.95,15.95,15.62,15.92,1307100.0,11.0491,11.0491,10.8205,11.0283,1307100.0
2007-12-18 12:00:00,15.92,15.96,15.89,15.96,1248600.0,11.0283,11.056,11.0075,11.056,1248600.0
2007-12-18 12:10:00,15.96,15.97,15.92,15.95,879900.0,11.056,11.0629,11.0283,11.0491,879900.0
2007-12-18 12:20:00,15.95,15.97,15.94,15.96,763500.0,11.0491,11.0629,11.0421,11.056,763500.0
2007-12-18 12:30:00,15.96,15.97,15.94,15.94,666900.0,11.056,11.0629,11.0421,11.0421,666900.0
2007-12-18 12:40:00,15.95,15.97,15.94,15.96,763500.0,11.0491,11.0629,11.0421,11.056,763500.0
2007-12-18 12:50:00,15.96,15.97,15.93,15.93,938100.0,11.056,11.0629,11.0352,11.0352,938100.0
2007-12-18 13:00:00,15.93,15.95,15.91,15.93,631200.0,11.0352,11.0491,11.0214,11.0352,631200.0
2007-12-18 13:10:00,15.93,15.97,15.92,15.97,771600.0,11.0352,11.0629,11.0283,11.0629,771600.0
2007-12-18 13:20:00,15.97,16.06,15.97,16.04,1137300.0,11.0629,11.1253,11.0629,11.1114,1137300.0
2007-12-18 13:30:00,16.04,16.06,16.02,16.04,819600.0,11.1114,11.1253,11.0976,11.1114,819600.0
2007-12-18 13:40:00,16.04,16.08,16.04,16.07,968700.0,11.1114,11.1391,11.1114,11.1322,968700.0
2007-12-18 13:50:00,16.07,16.07,16.02,16.03,744600.0,11.1322,11.1322,11.0976,11.1045,744600.0
2007-12-18 14:00:00,16.03,16.06,16.01,16.05,1022400.0,11.1045,11.1253,11.0906,11.1183,1022400.0
2007-12-18 14:10:00,16.06,16.08,16.04,16.08,878700.0,11.1253,11.1391,11.1114,11.1391,878700.0
2007-12-18 14:20:00,16.08,16.13,16.07,16.13,1461600.0,11.1391,11.1738,11.1322,11.1738,1461600.0
2007-12-18 14:30:00,16.13,16.17,16.12,16.14,1159200.0,11.1738,11.2015,11.1668,11.1807,1159200.0
2007-12-18 14:40:00,16.14,16.15,16.1,16.12,774600.0,11.1807,11.1876,11.153,11.1668,774600.0
2007-12-18 14:50:00,16.12,16.13,16.09,16.1,695100.0,11.1668,11.1738,11.1461,11.153,695100.0
2007-12-18 15:00:00,16.1,16.15,16.09,16.11,1046400.0,11.153,11.1876,11.1461,11.1599,1046400.0
2007-12-18 15:10:00,16.1,16.15,16.09,16.13,1298400.0,11.153,11.1876,11.1461,11.1738,1298400.0
2007-12-18 15:20:00,16.13,16.15,16.09,16.14,1270800.0,11.1738,11.1876,11.1461,11.1807,1270800.0
2007-12-18 15:30:00,16.14,16.18,16.14,16.18,1985100.0,11.1807,11.2084,11.1807,11.2084,1985100.0
2007-12-18 15:40:00,16.18,16.18,16.1,16.1,2362800.0,11.2084,11.2084,11.153,11.153,2362800.0
2007-12-18 15:50:00,16.1,16.1,16.05,16.07,3089400.0,11.153,11.153,11.1183,11.1322,3089400.0
2007-12-19 09:30:00,16.05,16.16,16.0,16.03,1527900.0,11.1183,11.1945,11.0837,11.1045,1527900.0
2007-12-19 09:40:00,16.04,16.08,16.0,16.07,1621200.0,11.1114,11.1391,11.0837,11.1322,1621200.0
2007-12-19 09:50:00,16.07,16.13,16.05,16.06,1259700.0,11.1322,11.1738,11.1183,11.1253,1259700.0
2007-12-19 10:00:00,16.07,16.08,16.0,16.07,1220400.0,11.1322,11.1391,11.0837,11.1322,1220400.0
2007-12-19 10:10:00,16.06,16.07,16.01,16.03,814800.0,11.1253,11.1322,11.0906,11.1045,814800.0
2007-12-19 10:20:00,16.03,16.06,16.01,16.04,947100.0,11.1045,11.1253,11.0906,11.1114,947100.0
2007-12-19 10:30:00,16.04,16.04,15.99,16.0,1109700.0,11.1114,11.1114,11.0768,11.0837,1109700.0
2007-12-19 10:40:00,16.01,16.05,15.99,16.04,897300.0,11.0906,11.1183,11.0768,11.1114,897300.0
2007-12-19 10:50:00,16.04,16.05,16.01,16.04,733800.0,11.1114,11.1183,11.0906,11.1114,733800.0
2007-12-19 11:00:00,16.04,16.06,16.02,16.06,855000.0,11.1114,11.1253,11.0976,11.1253,855000.0
2007-12-19 11:10:00,16.06,16.06,16.0,16.0,1121700.0,11.1253,11.1253,11.0837,11.0837,1121700.0
2007-12-19 11:20:00,16.0,16.03,15.98,15.99,1051200.0,11.0837,11.1045,11.0698,11.0768,1051200.0
2007-12-19 11:30:00,15.99,16.01,15.97,15.99,1301100.0,11.0768,11.0906,11.0629,11.0768,1301100.0
2007-12-19 11:40:00,15.99,16.0,15.98,15.99,651000.0,11.0768,11.0837,11.0698,11.0768,651000.0
2007-12-19 11:50:00,15.99,16.0,15.97,15.98,1350000.0,11.0768,11.0837,11.0629,11.0698,1350000.0
2007-12-19 12:00:00,15.98,15.99,15.95,15.97,812700.0,11.0698,11.0768,11.0491,11.0629,812700.0
2007-12-19 12:10:00,15.97,15.99,15.97,15.97,467100.0,11.0629,11.0768,11.0629,11.0629,467100.0
2007-12-19 12:20:00,15.97,16.02,15.97,16.01,386400.0,11.0629,11.0976,11.0629,11.0906,386400.0
2007-12-19 12:30:00,16.01,16.01,15.97,15.99,278700.0,11.0906,11.0906,11.0629,11.0768,278700.0
2007-12-19 12:40:00,15.98,15.99,15.96,15.99,568800.0,11.0698,11.0768,11.056,11.0768,568800.0
2007-12-19 12:50:00,15.99,16.04,15.98,16.01,597000.0,11.0768,11.1114,11.0698,11.0906,597000.0
2007-12-19 13:00:00,16.01,16.02,15.96,16.0,695400.0,11.0906,11.0976,11.056,11.0837,695400.0
2007-12-19 13:10:00,16.0,16.01,15.99,15.99,429300.0,11.0837,11.0906,11.0768,11.0768,429300.0
2007-12-19 13:20:00,16.0,16.0,15.98,16.0,382800.0,11.0837,11.0837,11.0698,11.0837,382800.0
2007-12-19 13:30:00,16.0,16.01,15.97,16.0,453600.0,11.0837,11.0906,11.0629,11.0837,453600.0
2007-12-19 13:40:00,15.99,16.0,15.97,15.99,854700.0,11.0768,11.0837,11.0629,11.0768,854700.0
2007-12-19 13:50:00,15.99,16.0,15.98,15.99,342900.0,11.0768,11.0837,11.0698,11.0768,342900.0
2007-12-19 14:00:00,15.99,16.03,15.98,16.03,576600.0,11.0768,11.1045,11.0698,11.1045,576600.0
2007-12-19 14:10:00,16.03,16.07,16.02,16.04,837300.0,11.1045,11.1322,11.0976,11.1114,837300.0
2007-12-19 14:20:00,16.05,16.06,16.03,16.04,635700.0,11.1183,11.1253,11.1045,11.1114,635700.0
2007-12-19 14:30:00,16.04,16.05,16.01,16.02,555000.0,11.1114,11.1183,11.0906,11.0976,555000.0
2007-12-19 14:40:00,16.02,16.06,16.02,16.06,637800.0,11.0976,11.1253,11.0976,11.1253,637800.0
2007-12-19 14:50:00,16.06,16.06,16.04,16.04,482700.0,11.1253,11.1253,11.1114,11.1114,482700.0
2007-12-19 15:00:00,16.04,16.06,16.02,16.04,969600.0,11.1114,11.1253,11.0976,11.1114,969600.0
2007-12-19 15:10:00,16.03,16.06,16.03,16.05,690300.0,11.1045,11.1253,11.1045,11.1183,690300.0
2007-12-19 15:20:00,16.06,16.06,16.02,16.04,1248900.0,11.1253,11.1253,11.0976,11.1114,1248900.0
2007-12-19 15:30:00,16.04,16.05,16.02,16.05,1070700.0,11.1114,11.1183,11.0976,11.1183,1070700.0
2007-12-19 15:40:00,16.05,16.05,16.03,16.04,1300200.0,11.1183,11.1183,11.1045,11.1114,1300200.0
2007-12-19 15:50:00,16.04,16.06,16.0,16.02,2022300.0,11.1114,11.1253,11.0837,11.0976,2022300.0
2007-12-20 09:30:00,16.03,16.09,16.02,16.09,1058400.0,11.1045,11.1461,11.0976,11.1461,1058400.0
2007-12-20 09:40:00,16.09,16.11,16.07,16.09,823200.0,11.1461,11.1599,11.1322,11.1461,823200.0
2007-12-20 09:50:00,16.09,16.11,16.01,16.03,910500.0,11.1461,11.1599,11.0906,11.1045,910500.0
2007-12-20 10:00:00,16.03,16.05,15.99,16.01,921900.0,11.1045,11.1183,11.0768,11.0906,921900.0
2007-12-20 10:10:00,16.01,16.04,15.99,16.01,722700.0,11.0906,11.1114,11.0768,11.0906,722700.0
2007-12-20 10:20:00,16.01,16.04,16.0,16.01,683100.0,11.0906,11.1114,11.0837,11.0906,683100.0
2007-12-20 10:30:00,16.01,16.05,15.99,16.04,835500.0,11.0906,11.1183,11.0768,11.1114,835500.0
2007-12-20 10:40:00,16.04,16.08,16.04,16.05,1104600.0,11.1114,11.1391,11.1114,11.1183,1104600.0
2007-12-20 10:50:00,16.05,16.05,15.97,15.97,1021800.0,11.1183,11.1183,11.0629,11.0629,1021800.0
2007-12-20 11:00:00,15.97,15.98,15.94,15.94,980400.0,11.0629,11.0698,11.0421,11.0421,980400.0
2007-12-20 11:10:00,15.94,15.97,15.93,15.93,701700.0,11.0421,11.0629,11.0352,11.0352,701700.0
2007-12-20 11:20:00,15.93,15.93,15.9,15.92,875700.0,11.0352,11.0352,11.0144,11.0283,875700.0
2007-12-20 11:30:00,15.92,15.94,15.9,15.91,792900.0,11.0283,11.0421,11.0144,11.0214,792900.0
2007-12-20 11:40:00,15.91,15.92,15.87,15.9,968400.0,11.0214,11.0283,10.9936,11.0144,968400.0
2007-12-20 11:50:00,15.89,15.91,15.87,15.87,543300.0,11.0075,11.0214,10.9936,10.9936,543300.0
2007-12-20 12:00:00,15.87,15.87,15.81,15.82,1712400.0,10.9936,10.9936,10.9521,10.959,1712400.0
2007-12-20 12:10:00,15.81,15.81,15.77,15.79,1495200.0,10.9521,10.9521,10.9244,10.9382,1495200.0
2007-12-20 12:20:00,15.79,15.84,15.78,15.84,1174200.0,10.9382,10.9729,10.9313,10.9729,1174200.0
2007-12-20 12:30:00,15.84,15.85,15.81,15.84,514500.0,10.9729,10.9798,10.9521,10.9729,514500.0
2007-12-20 12:40:00,15.84,15.84,15.81,15.83,1098900.0,10.9729,10.9729,10.9521,10.9659,1098900.0
2007-12-20 12:50:00,15.83,15.84,15.83,15.83,850200.0,10.9659,10.9729,10.9659,10.9659,850200.0
2007-12-20 13:00:00,15.84,15.85,15.83,15.83,718800.0,10.9729,10.9798,10.9659,10.9659,718800.0
2007-12-20 13:10:00,15.83,15.85,15.82,15.83,1138800.0,10.9659,10.9798,10.959,10.9659,1138800.0
2007-12-20 13:20:00,15.83,15.9,15.83,15.88,1203000.0,10.9659,11.0144,10.9659,11.0006,1203000.0
2007-12-20 13:30:00,15.87,15.92,15.86,15.9,1075200.0,10.9936,11.0283,10.9867,11.0144,1075200.0
2007-12-20 13:40:00,15.9,15.91,15.87,15.91,584400.0,11.0144,11.0214,10.9936,11.0214,584400.0
2007-12-20 13:50:00,15.91,15.94,15.9,15.92,638400.0,11.0214,11.0421,11.0144,11.0283,638400.0
2007-12-20 14:00:00,15.92,15.93,15.89,15.89,832800.0,11.0283,11.0352,11.0075,11.0075,832800.0
2007-12-20 14:10:00,15.89,15.92,15.88,15.92,1038000.0,11.0075,11.0283,11.0006,11.0283,1038000.0
2007-12-20 14:20:00,15.91,15.94,15.9,15.92,744300.0,11.0214,11.0421,11.0144,11.0283,744300.0
2007-12-20 14:30:00,15.91,15.92,15.88,15.92,1349700.0,11.0214,11.0283,11.0006,11.0283,1349700.0
2007-12-20 14:40:00,15.91,15.92,15.9,15.9,601800.0,11.0214,11.0283,11.0144,11.0144,601800.0
2007-12-20 14:50:00,15.9,15.91,15.9,15.91,693000.0,11.0144,11.0214,11.0144,11.0214,693000.0
2007-12-20 15:00:00,15.91,15.91,15.89,15.91,1112400.0,11.0214,11.0214,11.0075,11.0214,1112400.0
2007-12-20 15:10:00,15.91,15.93,15.89,15.9,1170900.0,11.0214,11.0352,11.0075,11.0144,1170900.0
2007-12-20 15:20:00,15.9,15.92,15.88,15.89,1149000.0,11.0144,11.0283,11.0006,11.0075,1149000.0
2007-12-20 15:30:00,15.89,15.92,15.86,15.91,1629000.0,11.0075,11.0283,10.9867,11.0214,1629000.0
2007-12-20 15:40:00,15.91,15.93,15.9,15.93,2202600.0,11.0214,11.0352,11.0144,11.0352,2202600.0
2007-12-20 15:50:00,15.93,15.96,15.91,15.95,2904300.0,11.0352,11.056,11.0214,11.0491,2904300.0
2007-12-21 09:30:00,15.94,16.15,15.94,16.13,16616700.0,11.0421,11.1876,11.0421,11.1738,16616700.0
2007-12-21 09:40:00,16.14,16.15,16.11,16.13,1514400.0,11.1807,11.1876,11.1599,11.1738,1514400.0
2007-12-21 09:50:00,16.13,16.14,16.11,16.12,1313100.0,11.1738,11.1807,11.1599,11.1668,1313100.0
2007-12-21 10:00:00,16.12,16.17,16.12,16.13,1583400.0,11.1668,11.2015,11.1668,11.1738,1583400.0
2007-12-21 10:10:00,16.13,16.14,16.11,16.13,1367100.0,11.1738,11.1807,11.1599,11.1738,1367100.0
2007-12-21 10:20:00,16.13,16.14,16.12,16.12,1283700.0,11.1738,11.1807,11.1668,11.1668,1283700.0
2007-12-21 10:30:00,16.12,16.12,16.11,16.12,978300.0,11.1668,11.1668,11.1599,11.1668,978300.0
2007-12-21 10:40:00,16.12,16.14,16.12,16.12,613500.0,11.1668,11.1807,11.1668,11.1668,613500.0
2007-12-21 10:50:00,16.12,16.13,16.09,16.1,1348500.0,11.1668,11.1738,11.1461,11.153,1348500.0
2007-12-21 11:00:00,16.1,16.12,16.09,16.12,1222500.0,11.153,11.1668,11.1461,11.1668,1222500.0
2007-12-21 11:10:00,16.12,16.12,16.1,16.11,931800.0,11.1668,11.1668,11.153,11.1599,931800.0
2007-12-21 11:20:00,16.11,16.12,16.05,16.07,815100.0,11.1599,11.1668,11.1183,11.1322,815100.0
2007-12-21 11:30:00,16.07,16.08,16.03,16.03,927300.0,11.1322,11.1391,11.1045,11.1045,927300.0
2007-12-21 11:40:00,16.03,16.03,16.01,16.02,802200.0,11.1045,11.1045,11.0906,11.0976,802200.0
2007-12-21 11:50:00,16.02,16.03,15.98,15.99,1059000.0,11.0976,11.1045,11.0698,11.0768,1059000.0
2007-12-21 12:00:00,15.99,15.99,15.96,15.96,641100.0,11.0768,11.0768,11.056,11.056,641100.0
2007-12-21 12:10:00,15.96,15.97,15.93,15.95,1082100.0,11.056,11.0629,11.0352,11.0491,1082100.0
2007-12-21 12:20:00,15.95,16.0,15.95,15.98,726300.0,11.0491,11.0837,11.0491,11.0698,726300.0
2007-12-21 12:30:00,15.98,15.99,15.97,15.98,590100.0,11.0698,11.0768,11.0629,11.0698,590100.0
2007-12-21 12:40:00,15.98,16.0,15.98,16.0,626100.0,11.0698,11.0837,11.0698,11.0837,626100.0
2007-12-21 12:50:00,16.01,16.05,15.99,16.0,729900.0,11.0906,11.1183,11.0768,11.0837,729900.0
2007-12-21 13:00:00,16.0,16.01,15.98,16.0,609900.0,11.0837,11.0906,11.0698,11.0837,609900.0
2007-12-21 13:10:00,16.0,16.02,15.99,16.02,485400.0,11.0837,11.0976,11.0768,11.0976,485400.0
2007-12-21 13:20:00,16.02,16.07,16.02,16.05,708000.0,11.0976,11.1322,11.0976,11.1183,708000.0
2007-12-21 13:30:00,16.05,16.07,16.03,16.04,852600.0,11.1183,11.1322,11.1045,11.1114,852600.0
2007-12-21 13:40:00,16.04,16.08,16.04,16.08,629700.0,11.1114,11.1391,11.1114,11.1391,629700.0
2007-12-21 13:50:00,16.08,16.08,16.07,16.08,258300.0,11.1391,11.1391,11.1322,11.1391,258300.0
2007-12-21 14:00:00,16.08,16.09,16.07,16.08,860400.0,11.1391,11.1461,11.1322,11.1391,860400.0
2007-12-21 14:10:00,16.08,16.09,16.07,16.07,876600.0,11.1391,11.1461,11.1322,11.1322,876600.0
2007-12-21 14:20:00,16.07,16.08,16.05,16.06,543600.0,11.1322,11.1391,11.1183,11.1253,543600.0
2007-12-21 14:30:00,16.05,16.06,16.04,16.05,637800.0,11.1183,11.1253,11.1114,11.1183,637800.0
2007-12-21 14:40:00,16.05,16.06,16.04,16.05,683700.0,11.1183,11.1253,11.1114,11.1183,683700.0
2007-12-21 14:50:00,16.06,16.09,16.05,16.09,1184100.0,11.1253,11.1461,11.1183,11.1461,1184100.0
2007-12-21 15:00:00,16.09,16.12,16.09,16.09,1209600.0,11.1461,11.1668,11.1461,11.1461,1209600.0
2007-12-21 15:10:00,16.09,16.1,16.09,16.1,1322100.0,11.1461,11.153,11.1461,11.153,1322100.0
2007-12-21 15:20:00,16.1,16.12,16.1,16.11,1794000.0,11.153,11.1668,11.153,11.1599,1794000.0
2007-12-21 15:30:00,16.11,16.13,16.08,16.09,2292000.0,11.1599,11.1738,11.1391,11.1461,2292000.0
2007-12-21 15:40:00,16.09,16.09,16.03,16.05,2548800.0,11.1461,11.1461,11.1045,11.1183,2548800.0
2007-12-21 15:50:00,16.05,16.09,16.05,16.08,3955800.0,11.1183,11.1461,11.1183,11.1391,3955800.0
2007-12-24 09:30:00,16.04,16.29,16.04,16.29,1694400.0,11.1114,11.2846,11.1114,11.2846,1694400.0
2007-12-24 09:40:00,16.29,16.33,16.23,16.27,1435200.0,11.2846,11.3123,11.243,11.2707,1435200.0
2007-12-24 09:50:00,16.27,16.33,16.22,16.33,1024500.0,11.2707,11.3123,11.2361,11.3123,1024500.0
2007-12-24 10:00:00,16.33,16.36,16.27,16.27,1134000.0,11.3123,11.3331,11.2707,11.2707,1134000.0
2007-12-24 10:10:00,16.27,16.33,16.25,16.32,1235400.0,11.2707,11.3123,11.2569,11.3054,1235400.0
2007-12-24 10:20:00,16.32,16.33,16.28,16.29,932100.0,11.3054,11.3123,11.2777,11.2846,932100.0
2007-12-24 10:30:00,16.29,16.31,16.29,16.3,559800.0,11.2846,11.2985,11.2846,11.2915,559800.0
2007-12-24 10:40:00,16.3,16.3,16.29,16.3,709200.0,11.2915,11.2915,11.2846,11.2915,709200.0
2007-12-24 10:50:00,16.3,16.3,16.28,16.28,514200.0,11.2915,11.2915,11.2777,11.2777,514200.0
2007-12-24 11:00:00,16.28,16.29,16.28,16.29,423600.0,11.2777,11.2846,11.2777,11.2846,423600.0
2007-12-24 11:10:00,16.29,16.29,16.29,16.29,467400.0,11.2846,11.2846,11.2846,11.2846,467400.0
2007-12-24 11:20:00,16.29,16.29,16.27,16.27,657000.0,11.2846,11.2846,11.2707,11.2707,657000.0
2007-12-24 11:30:00,16.27,16.28,16.25,16.25,616500.0,11.2707,11.2777,11.2569,11.2569,616500.0
2007-12-24 11:40:00,16.25,16.25,16.21,16.22,658200.0,11.2569,11.2569,11.2292,11.2361,658200.0
2007-12-24 11:50:00,16.22,16.25,16.21,16.25,440400.0,11.2361,11.2569,11.2292,11.2569,440400.0
2007-12-24 12:00:00,16.25,16.28,16.24,16.24,837900.0,11.2569,11.2777,11.25,11.25,837900.0
2007-12-24 12:10:00,16.24,16.25,16.22,16.24,515100.0,11.25,11.2569,11.2361,11.25,515100.0
2007-12-24 12:20:00,16.24,16.26,16.23,16.26,516000.0,11.25,11.2638,11.243,11.2638,516000.0
2007-12-24 12:30:00,16.26,16.27,16.23,16.24,1057800.0,11.2638,11.2707,11.243,11.25,1057800.0
2007-12-24 12:40:00,16.23,16.28,16.23,16.25,1163100.0,11.243,11.2777,11.243,11.2569,1163100.0
2007-12-24 12:50:00,16.26,16.27,16.22,16.26,1389300.0,11.2638,11.2707,11.2361,11.2638,1389300.0
2007-12-24 13:00:00,16.26,16.26,16.25,16.26,732600.0,11.2638,11.2638,11.2569,11.2638,732600.0
2007-12-24 13:10:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:20:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:40:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 13:50:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:00:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:10:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:20:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:40:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 14:50:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:00:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:10:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:20:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:30:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:40:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-24 15:50:00,16.26,16.26,16.26,16.26,0.0,11.2638,11.2638,11.2638,11.2638,0.0
2007-12-26 09:30:00,16.1,16.1,16.02,16.05,1421700.0,11.153,11.153,11.0976,11.1183,1421700.0
2007-12-26 09:40:00,16.05,16.1,16.04,16.05,1117800.0,11.1183,11.153,11.1114,11.1183,1117800.0
2007-12-26 09:50:00,16.05,16.06,15.98,15.98,1166100.0,11.1183,11.1253,11.0698,11.0698,1166100.0
2007-12-26 10:00:00,15.98,16.03,15.97,16.01,768600.0,11.0698,11.1045,11.0629,11.0906,768600.0
2007-12-26 10:10:00,16.01,16.03,15.99,16.02,635400.0,11.0906,11.1045,11.0768,11.0976,635400.0
2007-12-26 10:20:00,16.02,16.06,16.01,16.03,751200.0,11.0976,11.1253,11.0906,11.1045,751200.0
2007-12-26 10:30:00,16.03,16.05,16.01,16.02,578400.0,11.1045,11.1183,11.0906,11.0976,578400.0
2007-12-26 10:40:00,16.02,16.02,15.97,16.0,602400.0,11.0976,11.0976,11.0629,11.0837,602400.0
2007-12-26 10:50:00,16.0,16.01,15.99,16.01,776100.0,11.0837,11.0906,11.0768,11.0906,776100.0
2007-12-26 11:00:00,16.01,16.01,15.99,16.01,866700.0,11.0906,11.0906,11.0768,11.0906,866700.0
2007-12-26 11:10:00,16.01,16.03,16.01,16.01,565200.0,11.0906,11.1045,11.0906,11.0906,565200.0
2007-12-26 11:20:00,16.01,16.03,16.01,16.03,363300.0,11.0906,11.1045,11.0906,11.1045,363300.0
2007-12-26 11:30:00,16.03,16.08,16.0,16.07,765600.0,11.1045,11.1391,11.0837,11.1322,765600.0
2007-12-26 11:40:00,16.08,16.08,16.07,16.07,477300.0,11.1391,11.1391,11.1322,11.1322,477300.0
2007-12-26 11:50:00,16.07,16.08,16.05,16.06,516600.0,11.1322,11.1391,11.1183,11.1253,516600.0
2007-12-26 12:00:00,16.06,16.07,16.03,16.07,585900.0,11.1253,11.1322,11.1045,11.1322,585900.0
2007-12-26 12:10:00,16.07,16.11,16.07,16.11,1119300.0,11.1322,11.1599,11.1322,11.1599,1119300.0
2007-12-26 12:20:00,16.11,16.13,16.09,16.1,696300.0,11.1599,11.1738,11.1461,11.153,696300.0
2007-12-26 12:30:00,16.1,16.11,16.07,16.1,464700.0,11.153,11.1599,11.1322,11.153,464700.0
2007-12-26 12:40:00,16.1,16.12,16.1,16.1,781800.0,11.153,11.1668,11.153,11.153,781800.0
2007-12-26 12:50:00,16.1,16.12,16.09,16.1,738600.0,11.153,11.1668,11.1461,11.153,738600.0
2007-12-26 13:00:00,16.1,16.1,16.1,16.1,350100.0,11.153,11.153,11.153,11.153,350100.0
2007-12-26 13:10:00,16.1,16.1,16.09,16.1,408300.0,11.153,11.153,11.1461,11.153,408300.0
2007-12-26 13:20:00,16.1,16.11,16.09,16.09,397800.0,11.153,11.1599,11.1461,11.1461,397800.0
2007-12-26 13:30:00,16.09,16.1,16.09,16.09,205500.0,11.1461,11.153,11.1461,11.1461,205500.0
2007-12-26 13:40:00,16.09,16.11,16.07,16.1,366300.0,11.1461,11.1599,11.1322,11.153,366300.0
2007-12-26 13:50:00,16.1,16.11,16.08,16.1,832800.0,11.153,11.1599,11.1391,11.153,832800.0
2007-12-26 14:00:00,16.1,16.1,16.08,16.08,300900.0,11.153,11.153,11.1391,11.1391,300900.0
2007-12-26 14:10:00,16.08,16.09,16.07,16.07,322800.0,11.1391,11.1461,11.1322,11.1322,322800.0
2007-12-26 14:20:00,16.07,16.08,16.06,16.08,242100.0,11.1322,11.1391,11.1253,11.1391,242100.0
2007-12-26 14:30:00,16.08,16.1,16.07,16.07,644100.0,11.1391,11.153,11.1322,11.1322,644100.0
2007-12-26 14:40:00,16.07,16.09,16.07,16.09,281700.0,11.1322,11.1461,11.1322,11.1461,281700.0
2007-12-26 14:50:00,16.08,16.12,16.08,16.1,511800.0,11.1391,11.1668,11.1391,11.153,511800.0
2007-12-26 15:00:00,16.1,16.12,16.1,16.12,647400.0,11.153,11.1668,11.153,11.1668,647400.0
2007-12-26 15:10:00,16.11,16.14,16.11,16.13,498900.0,11.1599,11.1807,11.1599,11.1738,498900.0
2007-12-26 15:20:00,16.12,16.16,16.12,16.14,781800.0,11.1668,11.1945,11.1668,11.1807,781800.0
2007-12-26 15:30:00,16.15,16.16,16.13,16.15,1241400.0,11.1876,11.1945,11.1738,11.1876,1241400.0
2007-12-26 15:40:00,16.16,16.17,16.15,16.15,1110600.0,11.1945,11.2015,11.1876,11.1876,1110600.0
2007-12-26 15:50:00,16.15,16.16,16.11,16.11,1439700.0,11.1876,11.1945,11.1599,11.1599,1439700.0
2007-12-27 09:30:00,16.07,16.07,16.0,16.04,1057800.0,11.1322,11.1322,11.0837,11.1114,1057800.0
2007-12-27 09:40:00,16.04,16.09,16.03,16.08,464100.0,11.1114,11.1461,11.1045,11.1391,464100.0
2007-12-27 09:50:00,16.08,16.1,16.04,16.04,629400.0,11.1391,11.153,11.1114,11.1114,629400.0
2007-12-27 10:00:00,16.04,16.1,16.0,16.03,1142700.0,11.1114,11.153,11.0837,11.1045,1142700.0
2007-12-27 10:10:00,16.03,16.05,16.01,16.02,3389400.0,11.1045,11.1183,11.0906,11.0976,3389400.0
2007-12-27 10:20:00,16.02,16.05,16.02,16.05,913500.0,11.0976,11.1183,11.0976,11.1183,913500.0
2007-12-27 10:30:00,16.04,16.05,15.97,15.97,761700.0,11.1114,11.1183,11.0629,11.0629,761700.0
2007-12-27 10:40:00,15.97,16.05,15.97,15.98,875700.0,11.0629,11.1183,11.0629,11.0698,875700.0
2007-12-27 10:50:00,15.97,15.98,15.94,15.94,807000.0,11.0629,11.0698,11.0421,11.0421,807000.0
2007-12-27 11:00:00,15.94,15.95,15.92,15.93,794400.0,11.0421,11.0491,11.0283,11.0352,794400.0
2007-12-27 11:10:00,15.93,15.96,15.92,15.94,990900.0,11.0352,11.056,11.0283,11.0421,990900.0
2007-12-27 11:20:00,15.94,15.97,15.94,15.97,646800.0,11.0421,11.0629,11.0421,11.0629,646800.0
2007-12-27 11:30:00,15.97,15.99,15.96,15.97,718200.0,11.0629,11.0768,11.056,11.0629,718200.0
2007-12-27 11:40:00,15.97,15.98,15.95,15.97,435600.0,11.0629,11.0698,11.0491,11.0629,435600.0
2007-12-27 11:50:00,15.97,16.01,15.97,16.01,444300.0,11.0629,11.0906,11.0629,11.0906,444300.0
2007-12-27 12:00:00,16.01,16.01,15.97,15.97,532500.0,11.0906,11.0906,11.0629,11.0629,532500.0
2007-12-27 12:10:00,15.97,15.98,15.95,15.96,415500.0,11.0629,11.0698,11.0491,11.056,415500.0
2007-12-27 12:20:00,15.96,15.97,15.94,15.94,244500.0,11.056,11.0629,11.0421,11.0421,244500.0
2007-12-27 12:30:00,15.94,15.95,15.91,15.91,493500.0,11.0421,11.0491,11.0214,11.0214,493500.0
2007-12-27 12:40:00,15.91,15.94,15.91,15.94,458700.0,11.0214,11.0421,11.0214,11.0421,458700.0
2007-12-27 12:50:00,15.94,15.95,15.92,15.92,356100.0,11.0421,11.0491,11.0283,11.0283,356100.0
2007-12-27 13:00:00,15.92,15.93,15.89,15.93,458100.0,11.0283,11.0352,11.0075,11.0352,458100.0
2007-12-27 13:10:00,15.93,15.94,15.9,15.9,845400.0,11.0352,11.0421,11.0144,11.0144,845400.0
2007-12-27 13:20:00,15.9,15.93,15.89,15.92,492900.0,11.0144,11.0352,11.0075,11.0283,492900.0
2007-12-27 13:30:00,15.92,15.92,15.88,15.91,630000.0,11.0283,11.0283,11.0006,11.0214,630000.0
2007-12-27 13:40:00,15.91,15.96,15.91,15.96,695700.0,11.0214,11.056,11.0214,11.056,695700.0
2007-12-27 13:50:00,15.96,15.97,15.92,15.94,528600.0,11.056,11.0629,11.0283,11.0421,528600.0
2007-12-27 14:00:00,15.94,15.97,15.93,15.96,461100.0,11.0421,11.0629,11.0352,11.056,461100.0
2007-12-27 14:10:00,15.96,15.96,15.93,15.95,759000.0,11.056,11.056,11.0352,11.0491,759000.0
2007-12-27 14:20:00,15.95,15.95,15.93,15.94,368700.0,11.0491,11.0491,11.0352,11.0421,368700.0
2007-12-27 14:30:00,15.94,15.94,15.88,15.88,613500.0,11.0421,11.0421,11.0006,11.0006,613500.0
2007-12-27 14:40:00,15.88,15.92,15.87,15.91,680700.0,11.0006,11.0283,10.9936,11.0214,680700.0
2007-12-27 14:50:00,15.91,15.92,15.89,15.9,606600.0,11.0214,11.0283,11.0075,11.0144,606600.0
2007-12-27 15:00:00,15.9,15.93,15.89,15.92,1431900.0,11.0144,11.0352,11.0075,11.0283,1431900.0
2007-12-27 15:10:00,15.92,15.95,15.92,15.93,741900.0,11.0283,11.0491,11.0283,11.0352,741900.0
2007-12-27 15:20:00,15.93,15.94,15.91,15.91,506100.0,11.0352,11.0421,11.0214,11.0214,506100.0
2007-12-27 15:30:00,15.91,15.95,15.9,15.95,1031700.0,11.0214,11.0491,11.0144,11.0491,1031700.0
2007-12-27 15:40:00,15.95,15.96,15.92,15.93,1617300.0,11.0491,11.056,11.0283,11.0352,1617300.0
2007-12-27 15:50:00,15.92,15.94,15.91,15.93,1774200.0,11.0283,11.0421,11.0214,11.0352,1774200.0
2007-12-28 09:30:00,16.0,16.06,15.95,16.06,1302000.0,11.0837,11.1253,11.0491,11.1253,1302000.0
2007-12-28 09:40:00,16.06,16.15,16.05,16.14,1169700.0,11.1253,11.1876,11.1183,11.1807,1169700.0
2007-12-28 09:50:00,16.14,16.16,16.06,16.07,1079100.0,11.1807,11.1945,11.1253,11.1322,1079100.0
2007-12-28 10:00:00,16.07,16.07,15.94,15.99,1134900.0,11.1322,11.1322,11.0421,11.0768,1134900.0
2007-12-28 10:10:00,15.99,16.03,15.99,16.01,641100.0,11.0768,11.1045,11.0768,11.0906,641100.0
2007-12-28 10:20:00,16.01,16.01,15.98,15.98,231300.0,11.0906,11.0906,11.0698,11.0698,231300.0
2007-12-28 10:30:00,15.98,16.0,15.97,15.98,530400.0,11.0698,11.0837,11.0629,11.0698,530400.0
2007-12-28 10:40:00,15.98,15.98,15.98,15.98,0.0,11.0698,11.0698,11.0698,11.0698,0.0
2007-12-28 10:50:00,15.97,15.97,15.97,15.97,50700.0,11.0629,11.0629,11.0629,11.0629,50700.0
2007-12-28 11:00:00,15.97,15.98,15.94,15.96,681000.0,11.0629,11.0698,11.0421,11.056,681000.0
2007-12-28 11:10:00,15.96,15.99,15.96,15.99,484800.0,11.056,11.0768,11.056,11.0768,484800.0
2007-12-28 11:20:00,15.99,16.02,15.99,16.01,471900.0,11.0768,11.0976,11.0768,11.0906,471900.0
2007-12-28 11:30:00,16.01,16.08,15.99,16.04,642300.0,11.0906,11.1391,11.0768,11.1114,642300.0
2007-12-28 11:40:00,16.05,16.06,16.02,16.04,380400.0,11.1183,11.1253,11.0976,11.1114,380400.0
2007-12-28 11:50:00,16.04,16.08,16.03,16.04,561300.0,11.1114,11.1391,11.1045,11.1114,561300.0
2007-12-28 12:00:00,16.04,16.05,16.0,16.0,492300.0,11.1114,11.1183,11.0837,11.0837,492300.0
2007-12-28 12:10:00,16.0,16.02,15.98,16.0,312300.0,11.0837,11.0976,11.0698,11.0837,312300.0
2007-12-28 12:20:00,15.99,16.02,15.96,15.97,438600.0,11.0768,11.0976,11.056,11.0629,438600.0
2007-12-28 12:30:00,15.97,16.0,15.95,15.99,421500.0,11.0629,11.0837,11.0491,11.0768,421500.0
2007-12-28 12:40:00,15.98,15.98,15.94,15.97,298500.0,11.0698,11.0698,11.0421,11.0629,298500.0
2007-12-28 12:50:00,15.97,15.97,15.94,15.96,395700.0,11.0629,11.0629,11.0421,11.056,395700.0
2007-12-28 13:00:00,15.96,15.98,15.94,15.97,378900.0,11.056,11.0698,11.0421,11.0629,378900.0
2007-12-28 13:10:00,15.97,15.97,15.95,15.97,238200.0,11.0629,11.0629,11.0491,11.0629,238200.0
2007-12-28 13:20:00,15.97,15.98,15.95,15.95,297300.0,11.0629,11.0698,11.0491,11.0491,297300.0
2007-12-28 13:30:00,15.95,15.96,15.92,15.93,326100.0,11.0491,11.056,11.0283,11.0352,326100.0
2007-12-28 13:40:00,15.93,15.98,15.92,15.98,498000.0,11.0352,11.0698,11.0283,11.0698,498000.0
2007-12-28 13:50:00,15.98,15.99,15.96,15.96,484500.0,11.0698,11.0768,11.056,11.056,484500.0
2007-12-28 14:00:00,15.97,15.97,15.94,15.95,426600.0,11.0629,11.0629,11.0421,11.0491,426600.0
2007-12-28 14:10:00,15.95,15.97,15.95,15.97,465600.0,11.0491,11.0629,11.0491,11.0629,465600.0
2007-12-28 14:20:00,15.97,15.99,15.96,15.99,371100.0,11.0629,11.0768,11.056,11.0768,371100.0
2007-12-28 14:30:00,15.99,16.01,15.98,16.0,699900.0,11.0768,11.0906,11.0698,11.0837,699900.0
2007-12-28 14:40:00,16.0,16.02,15.98,16.01,573900.0,11.0837,11.0976,11.0698,11.0906,573900.0
2007-12-28 14:50:00,16.01,16.02,16.0,16.02,531000.0,11.0906,11.0976,11.0837,11.0976,531000.0
2007-12-28 15:00:00,16.02,16.03,16.01,16.03,461100.0,11.0976,11.1045,11.0906,11.1045,461100.0
2007-12-28 15:10:00,16.02,16.05,16.01,16.04,691800.0,11.0976,11.1183,11.0906,11.1114,691800.0
2007-12-28 15:20:00,16.04,16.05,16.03,16.04,691500.0,11.1114,11.1183,11.1045,11.1114,691500.0
2007-12-28 15:30:00,16.03,16.05,16.0,16.02,855900.0,11.1045,11.1183,11.0837,11.0976,855900.0
2007-12-28 15:40:00,16.02,16.05,16.01,16.03,1426500.0,11.0976,11.1183,11.0906,11.1045,1426500.0
2007-12-28 15:50:00,16.03,16.06,16.03,16.03,2100300.0,11.1045,11.1253,11.1045,11.1045,2100300.0
2007-12-31 09:30:00,15.95,16.03,15.9,16.0,1396200.0,11.0491,11.1045,11.0144,11.0837,1396200.0
2007-12-31 09:40:00,16.0,16.03,15.97,15.98,617100.0,11.0837,11.1045,11.0629,11.0698,617100.0
2007-12-31 09:50:00,15.98,16.0,15.91,15.92,754200.0,11.0698,11.0837,11.0214,11.0283,754200.0
2007-12-31 10:00:00,15.93,15.97,15.92,15.96,685200.0,11.0352,11.0629,11.0283,11.056,685200.0
2007-12-31 10:10:00,15.97,15.98,15.93,15.98,580800.0,11.0629,11.0698,11.0352,11.0698,580800.0
2007-12-31 10:20:00,15.98,15.98,15.93,15.94,543000.0,11.0698,11.0698,11.0352,11.0421,543000.0
2007-12-31 10:30:00,15.94,15.95,15.89,15.9,529200.0,11.0421,11.0491,11.0075,11.0144,529200.0
2007-12-31 10:40:00,15.9,15.9,15.86,15.87,612300.0,11.0144,11.0144,10.9867,10.9936,612300.0
2007-12-31 10:50:00,15.87,15.88,15.84,15.88,921000.0,10.9936,11.0006,10.9729,11.0006,921000.0
2007-12-31 11:00:00,15.88,15.89,15.84,15.84,2174700.0,11.0006,11.0075,10.9729,10.9729,2174700.0
2007-12-31 11:10:00,15.85,15.85,15.8,15.8,1023600.0,10.9798,10.9798,10.9452,10.9452,1023600.0
2007-12-31 11:20:00,15.8,15.83,15.78,15.81,1092900.0,10.9452,10.9659,10.9313,10.9521,1092900.0
2007-12-31 11:30:00,15.81,15.87,15.81,15.83,972900.0,10.9521,10.9936,10.9521,10.9659,972900.0
2007-12-31 11:40:00,15.83,15.85,15.82,15.84,623400.0,10.9659,10.9798,10.959,10.9729,623400.0
2007-12-31 11:50:00,15.84,15.84,15.82,15.84,457500.0,10.9729,10.9729,10.959,10.9729,457500.0
2007-12-31 12:00:00,15.84,15.85,15.83,15.85,924900.0,10.9729,10.9798,10.9659,10.9798,924900.0
2007-12-31 12:10:00,15.85,15.85,15.82,15.82,839700.0,10.9798,10.9798,10.959,10.959,839700.0
2007-12-31 12:20:00,15.82,15.83,15.82,15.82,499200.0,10.959,10.9659,10.959,10.959,499200.0
2007-12-31 12:30:00,15.82,15.85,15.82,15.82,531900.0,10.959,10.9798,10.959,10.959,531900.0
2007-12-31 12:40:00,15.82,15.85,15.82,15.84,529200.0,10.959,10.9798,10.959,10.9729,529200.0
2007-12-31 12:50:00,15.83,15.86,15.83,15.86,428100.0,10.9659,10.9867,10.9659,10.9867,428100.0
2007-12-31 13:00:00,15.86,15.9,15.86,15.88,906300.0,10.9867,11.0144,10.9867,11.0006,906300.0
2007-12-31 13:10:00,15.88,15.89,15.86,15.87,341400.0,11.0006,11.0075,10.9867,10.9936,341400.0
2007-12-31 13:20:00,15.87,15.88,15.85,15.85,684600.0,10.9936,11.0006,10.9798,10.9798,684600.0
2007-12-31 13:30:00,15.85,15.87,15.85,15.85,433200.0,10.9798,10.9936,10.9798,10.9798,433200.0
2007-12-31 13:40:00,15.85,15.86,15.83,15.86,517800.0,10.9798,10.9867,10.9659,10.9867,517800.0
2007-12-31 13:50:00,15.86,15.88,15.85,15.87,372900.0,10.9867,11.0006,10.9798,10.9936,372900.0
2007-12-31 14:00:00,15.87,15.87,15.84,15.84,368400.0,10.9936,10.9936,10.9729,10.9729,368400.0
2007-12-31 14:10:00,15.84,15.87,15.84,15.86,383700.0,10.9729,10.9936,10.9729,10.9867,383700.0
2007-12-31 14:20:00,15.86,15.86,15.83,15.83,446700.0,10.9867,10.9867,10.9659,10.9659,446700.0
2007-12-31 14:30:00,15.83,15.85,15.83,15.85,456600.0,10.9659,10.9798,10.9659,10.9798,456600.0
2007-12-31 14:40:00,15.85,15.87,15.83,15.87,625800.0,10.9798,10.9936,10.9659,10.9936,625800.0
2007-12-31 14:50:00,15.87,15.88,15.85,15.86,412800.0,10.9936,11.0006,10.9798,10.9867,412800.0
2007-12-31 15:00:00,15.86,15.86,15.84,15.86,605700.0,10.9867,10.9867,10.9729,10.9867,605700.0
2007-12-31 15:10:00,15.85,15.9,15.85,15.89,726900.0,10.9798,11.0144,10.9798,11.0075,726900.0
2007-12-31 15:20:00,15.89,15.9,15.85,15.86,845700.0,11.0075,11.0144,10.9798,10.9867,845700.0
2007-12-31 15:30:00,15.86,15.87,15.84,15.84,952200.0,10.9867,10.9936,10.9729,10.9729,952200.0
2007-12-31 15:40:00,15.84,15.85,15.81,15.84,2302200.0,10.9729,10.9798,10.9521,10.9729,2302200.0
2007-12-31 15:50:00,15.84,15.85,15.82,15.83,3657900.0,10.9729,10.9798,10.959,10.9659,3657900.0
2008-01-02 09:30:00,15.8,15.88,15.79,15.79,2155200.0,10.9452,11.0006,10.9382,10.9382,2155200.0
2008-01-02 09:40:00,15.79,15.85,15.76,15.79,2405400.0,10.9382,10.9798,10.9174,10.9382,2405400.0
2008-01-02 09:50:00,15.78,15.85,15.76,15.82,1495800.0,10.9313,10.9798,10.9174,10.959,1495800.0
2008-01-02 10:00:00,15.82,15.82,15.69,15.7,2172900.0,10.959,10.959,10.869,10.8759,2172900.0
2008-01-02 10:10:00,15.7,15.71,15.59,15.61,2585700.0,10.8759,10.8828,10.7997,10.8135,2585700.0
2008-01-02 10:20:00,15.62,15.71,15.61,15.71,1636800.0,10.8205,10.8828,10.8135,10.8828,1636800.0
2008-01-02 10:30:00,15.71,15.75,15.68,15.75,1094400.0,10.8828,10.9105,10.862,10.9105,1094400.0
2008-01-02 10:40:00,15.75,15.76,15.73,15.74,526200.0,10.9105,10.9174,10.8967,10.9036,526200.0
2008-01-02 10:50:00,15.74,15.76,15.73,15.76,1485600.0,10.9036,10.9174,10.8967,10.9174,1485600.0
2008-01-02 11:00:00,15.76,15.83,15.76,15.76,2953200.0,10.9174,10.9659,10.9174,10.9174,2953200.0
2008-01-02 11:10:00,15.76,15.77,15.65,15.67,1345500.0,10.9174,10.9244,10.8412,10.8551,1345500.0
2008-01-02 11:20:00,15.67,15.68,15.64,15.66,1306500.0,10.8551,10.862,10.8343,10.8482,1306500.0
2008-01-02 11:30:00,15.66,15.67,15.63,15.65,883500.0,10.8482,10.8551,10.8274,10.8412,883500.0
2008-01-02 11:40:00,15.65,15.65,15.6,15.62,1041300.0,10.8412,10.8412,10.8066,10.8205,1041300.0
2008-01-02 11:50:00,15.62,15.66,15.62,15.63,813300.0,10.8205,10.8482,10.8205,10.8274,813300.0
2008-01-02 12:00:00,15.66,15.66,15.6,15.61,1213200.0,10.8482,10.8482,10.8066,10.8135,1213200.0
2008-01-02 12:10:00,15.61,15.65,15.6,15.61,1040400.0,10.8135,10.8412,10.8066,10.8135,1040400.0
2008-01-02 12:20:00,15.61,15.62,15.57,15.57,1032900.0,10.8135,10.8205,10.7858,10.7858,1032900.0
2008-01-02 12:30:00,15.57,15.61,15.53,15.59,1541400.0,10.7858,10.8135,10.7581,10.7997,1541400.0
2008-01-02 12:40:00,15.58,15.58,15.53,15.53,1071900.0,10.7928,10.7928,10.7581,10.7581,1071900.0
2008-01-02 12:50:00,15.53,15.53,15.49,15.5,1415700.0,10.7581,10.7581,10.7304,10.7373,1415700.0
2008-01-02 13:00:00,15.5,15.55,15.5,15.54,913500.0,10.7373,10.772,10.7373,10.765,913500.0
2008-01-02 13:10:00,15.54,15.57,15.53,15.56,535800.0,10.765,10.7858,10.7581,10.7789,535800.0
2008-01-02 13:20:00,15.57,15.61,15.56,15.6,1155000.0,10.7858,10.8135,10.7789,10.8066,1155000.0
2008-01-02 13:30:00,15.6,15.65,15.59,15.64,1066800.0,10.8066,10.8412,10.7997,10.8343,1066800.0
2008-01-02 13:40:00,15.64,15.66,15.64,15.65,794700.0,10.8343,10.8482,10.8343,10.8412,794700.0
2008-01-02 13:50:00,15.65,15.66,15.62,15.63,926400.0,10.8412,10.8482,10.8205,10.8274,926400.0
2008-01-02 14:00:00,15.63,15.69,15.59,15.68,1881000.0,10.8274,10.869,10.7997,10.862,1881000.0
2008-01-02 14:10:00,15.68,15.74,15.57,15.73,2388900.0,10.862,10.9036,10.7858,10.8967,2388900.0
2008-01-02 14:20:00,15.73,15.73,15.67,15.67,963300.0,10.8967,10.8967,10.8551,10.8551,963300.0
2008-01-02 14:30:00,15.67,15.71,15.65,15.65,836700.0,10.8551,10.8828,10.8412,10.8412,836700.0
2008-01-02 14:40:00,15.65,15.7,15.65,15.69,814800.0,10.8412,10.8759,10.8412,10.869,814800.0
2008-01-02 14:50:00,15.69,15.71,15.66,15.66,797400.0,10.869,10.8828,10.8482,10.8482,797400.0
2008-01-02 15:00:00,15.66,15.66,15.59,15.61,1194900.0,10.8482,10.8482,10.7997,10.8135,1194900.0
2008-01-02 15:10:00,15.61,15.65,15.59,15.63,1134600.0,10.8135,10.8412,10.7997,10.8274,1134600.0
2008-01-02 15:20:00,15.63,15.63,15.57,15.58,1634400.0,10.8274,10.8274,10.7858,10.7928,1634400.0
2008-01-02 15:30:00,15.58,15.62,15.57,15.6,1417800.0,10.7928,10.8205,10.7858,10.8066,1417800.0
2008-01-02 15:40:00,15.6,15.63,15.58,15.58,1248900.0,10.8066,10.8274,10.7928,10.7928,1248900.0
2008-01-02 15:50:00,15.58,15.66,15.56,15.63,4412400.0,10.7928,10.8482,10.7789,10.8274,4412400.0
2008-01-03 09:30:00,15.57,15.62,15.52,15.53,1683600.0,10.7858,10.8205,10.7512,10.7581,1683600.0
2008-01-03 09:40:00,15.53,15.55,15.45,15.49,1993500.0,10.7581,10.772,10.7027,10.7304,1993500.0
2008-01-03 09:50:00,15.5,15.52,15.44,15.51,1666500.0,10.7373,10.7512,10.6958,10.7443,1666500.0
2008-01-03 10:00:00,15.51,15.57,15.48,15.51,2936700.0,10.7443,10.7858,10.7235,10.7443,2936700.0
2008-01-03 10:10:00,15.51,15.54,15.47,15.48,1060200.0,10.7443,10.765,10.7166,10.7235,1060200.0
2008-01-03 10:20:00,15.48,15.56,15.46,15.55,1836900.0,10.7235,10.7789,10.7096,10.772,1836900.0
2008-01-03 10:30:00,15.55,15.6,15.52,15.56,1538400.0,10.772,10.8066,10.7512,10.7789,1538400.0
2008-01-03 10:40:00,15.56,15.6,15.47,15.57,1780800.0,10.7789,10.8066,10.7166,10.7858,1780800.0
2008-01-03 10:50:00,15.57,15.59,15.51,15.52,1656600.0,10.7858,10.7997,10.7443,10.7512,1656600.0
2008-01-03 11:00:00,15.52,15.57,15.52,15.55,809700.0,10.7512,10.7858,10.7512,10.772,809700.0
2008-01-03 11:10:00,15.55,15.57,15.51,15.55,826200.0,10.772,10.7858,10.7443,10.772,826200.0
2008-01-03 11:20:00,15.55,15.59,15.54,15.57,831300.0,10.772,10.7997,10.765,10.7858,831300.0
2008-01-03 11:30:00,15.57,15.6,15.55,15.58,776100.0,10.7858,10.8066,10.772,10.7928,776100.0
2008-01-03 11:40:00,15.58,15.62,15.56,15.58,955800.0,10.7928,10.8205,10.7789,10.7928,955800.0
2008-01-03 11:50:00,15.58,15.6,15.55,15.56,842700.0,10.7928,10.8066,10.772,10.7789,842700.0
2008-01-03 12:00:00,15.56,15.58,15.56,15.57,1039200.0,10.7789,10.7928,10.7789,10.7858,1039200.0
2008-01-03 12:10:00,15.57,15.61,15.57,15.57,761400.0,10.7858,10.8135,10.7858,10.7858,761400.0
2008-01-03 12:20:00,15.57,15.57,15.55,15.57,521400.0,10.7858,10.7858,10.772,10.7858,521400.0
2008-01-03 12:30:00,15.57,15.58,15.56,15.56,428100.0,10.7858,10.7928,10.7789,10.7789,428100.0
2008-01-03 12:40:00,15.56,15.56,15.53,15.54,398700.0,10.7789,10.7789,10.7581,10.765,398700.0
2008-01-03 12:50:00,15.54,15.55,15.52,15.53,663000.0,10.765,10.772,10.7512,10.7581,663000.0
2008-01-03 13:00:00,15.53,15.53,15.48,15.48,877200.0,10.7581,10.7581,10.7235,10.7235,877200.0
2008-01-03 13:10:00,15.48,15.51,15.46,15.46,786300.0,10.7235,10.7443,10.7096,10.7096,786300.0
2008-01-03 13:20:00,15.46,15.48,15.46,15.48,689100.0,10.7096,10.7235,10.7096,10.7235,689100.0
2008-01-03 13:30:00,15.48,15.5,15.47,15.49,636000.0,10.7235,10.7373,10.7166,10.7304,636000.0
2008-01-03 13:40:00,15.49,15.51,15.49,15.5,759000.0,10.7304,10.7443,10.7304,10.7373,759000.0
2008-01-03 13:50:00,15.5,15.52,15.46,15.47,738000.0,10.7373,10.7512,10.7096,10.7166,738000.0
2008-01-03 14:00:00,15.47,15.5,15.46,15.5,829800.0,10.7166,10.7373,10.7096,10.7373,829800.0
2008-01-03 14:10:00,15.49,15.52,15.48,15.48,1140600.0,10.7304,10.7512,10.7235,10.7235,1140600.0
2008-01-03 14:20:00,15.48,15.5,15.48,15.49,722100.0,10.7235,10.7373,10.7235,10.7304,722100.0
2008-01-03 14:30:00,15.49,15.5,15.47,15.48,794700.0,10.7304,10.7373,10.7166,10.7235,794700.0
2008-01-03 14:40:00,15.48,15.49,15.46,15.49,1483800.0,10.7235,10.7304,10.7096,10.7304,1483800.0
2008-01-03 14:50:00,15.49,15.51,15.46,15.48,1049700.0,10.7304,10.7443,10.7096,10.7235,1049700.0
2008-01-03 15:00:00,15.48,15.49,15.45,15.48,1253700.0,10.7235,10.7304,10.7027,10.7235,1253700.0
2008-01-03 15:10:00,15.48,15.51,15.46,15.48,1567200.0,10.7235,10.7443,10.7096,10.7235,1567200.0
2008-01-03 15:20:00,15.48,15.49,15.43,15.44,1468800.0,10.7235,10.7304,10.6888,10.6958,1468800.0
2008-01-03 15:30:00,15.44,15.48,15.41,15.47,2187300.0,10.6958,10.7235,10.675,10.7166,2187300.0
2008-01-03 15:40:00,15.47,15.49,15.45,15.47,3523800.0,10.7166,10.7304,10.7027,10.7166,3523800.0
2008-01-03 15:50:00,15.47,15.49,15.46,15.46,4441500.0,10.7166,10.7304,10.7096,10.7096,4441500.0
2008-01-04 09:30:00,15.3,15.4,15.15,15.15,3374700.0,10.5988,10.6681,10.4949,10.4949,3374700.0
2008-01-04 09:40:00,15.15,15.25,15.12,15.25,1644300.0,10.4949,10.5642,10.4741,10.5642,1644300.0
2008-01-04 09:50:00,15.25,15.25,15.14,15.17,2148600.0,10.5642,10.5642,10.488,10.5087,2148600.0
2008-01-04 10:00:00,15.17,15.2,15.13,15.17,1752300.0,10.5087,10.5295,10.481,10.5087,1752300.0
2008-01-04 10:10:00,15.17,15.19,15.14,15.17,1108500.0,10.5087,10.5226,10.488,10.5087,1108500.0
2008-01-04 10:20:00,15.17,15.19,15.16,15.17,1133700.0,10.5087,10.5226,10.5018,10.5087,1133700.0
2008-01-04 10:30:00,15.17,15.23,15.17,15.23,1325700.0,10.5087,10.5503,10.5087,10.5503,1325700.0
2008-01-04 10:40:00,15.23,15.26,15.18,15.23,1215600.0,10.5503,10.5711,10.5157,10.5503,1215600.0
2008-01-04 10:50:00,15.23,15.23,15.2,15.21,804900.0,10.5503,10.5503,10.5295,10.5364,804900.0
2008-01-04 11:00:00,15.21,15.23,15.18,15.19,1095000.0,10.5364,10.5503,10.5157,10.5226,1095000.0
2008-01-04 11:10:00,15.19,15.25,15.19,15.24,1008600.0,10.5226,10.5642,10.5226,10.5572,1008600.0
2008-01-04 11:20:00,15.24,15.31,15.23,15.29,1521000.0,10.5572,10.6057,10.5503,10.5919,1521000.0
2008-01-04 11:30:00,15.29,15.37,15.28,15.35,2460600.0,10.5919,10.6473,10.5849,10.6334,2460600.0
2008-01-04 11:40:00,15.34,15.37,15.31,15.35,1723200.0,10.6265,10.6473,10.6057,10.6334,1723200.0
2008-01-04 11:50:00,15.35,15.43,15.35,15.4,1330200.0,10.6334,10.6888,10.6334,10.6681,1330200.0
2008-01-04 12:00:00,15.4,15.45,15.39,15.44,2052300.0,10.6681,10.7027,10.6611,10.6958,2052300.0
2008-01-04 12:10:00,15.44,15.46,15.41,15.41,998400.0,10.6958,10.7096,10.675,10.675,998400.0
2008-01-04 12:20:00,15.41,15.42,15.33,15.33,2067300.0,10.675,10.6819,10.6196,10.6196,2067300.0
2008-01-04 12:30:00,15.33,15.34,15.29,15.31,1461600.0,10.6196,10.6265,10.5919,10.6057,1461600.0
2008-01-04 12:40:00,15.31,15.33,15.27,15.33,940800.0,10.6057,10.6196,10.578,10.6196,940800.0
2008-01-04 12:50:00,15.33,15.37,15.33,15.36,835200.0,10.6196,10.6473,10.6196,10.6404,835200.0
2008-01-04 13:00:00,15.36,15.37,15.33,15.35,513300.0,10.6404,10.6473,10.6196,10.6334,513300.0
2008-01-04 13:10:00,15.35,15.37,15.33,15.35,525300.0,10.6334,10.6473,10.6196,10.6334,525300.0
2008-01-04 13:20:00,15.36,15.36,15.31,15.34,485400.0,10.6404,10.6404,10.6057,10.6265,485400.0
2008-01-04 13:30:00,15.34,15.34,15.26,15.27,782400.0,10.6265,10.6265,10.5711,10.578,782400.0
2008-01-04 13:40:00,15.27,15.28,15.22,15.26,1039800.0,10.578,10.5849,10.5434,10.5711,1039800.0
2008-01-04 13:50:00,15.26,15.31,15.25,15.31,1131000.0,10.5711,10.6057,10.5642,10.6057,1131000.0
2008-01-04 14:00:00,15.31,15.31,15.24,15.25,996600.0,10.6057,10.6057,10.5572,10.5642,996600.0
2008-01-04 14:10:00,15.25,15.25,15.22,15.23,1686600.0,10.5642,10.5642,10.5434,10.5503,1686600.0
2008-01-04 14:20:00,15.23,15.23,15.18,15.18,1172400.0,10.5503,10.5503,10.5157,10.5157,1172400.0
2008-01-04 14:30:00,15.18,15.18,15.14,15.15,1287600.0,10.5157,10.5157,10.488,10.4949,1287600.0
2008-01-04 14:40:00,15.15,15.21,15.14,15.2,1396500.0,10.4949,10.5364,10.488,10.5295,1396500.0
2008-01-04 14:50:00,15.2,15.25,15.17,15.24,1149300.0,10.5295,10.5642,10.5087,10.5572,1149300.0
2008-01-04 15:00:00,15.24,15.29,15.2,15.26,1686900.0,10.5572,10.5919,10.5295,10.5711,1686900.0
2008-01-04 15:10:00,15.26,15.28,15.21,15.23,1774800.0,10.5711,10.5849,10.5364,10.5503,1774800.0
2008-01-04 15:20:00,15.23,15.26,15.19,15.25,1608300.0,10.5503,10.5711,10.5226,10.5642,1608300.0
2008-01-04 15:30:00,15.25,15.27,15.23,15.27,2065800.0,10.5642,10.578,10.5503,10.578,2065800.0
2008-01-04 15:40:00,15.27,15.27,15.21,15.24,2574600.0,10.578,10.578,10.5364,10.5572,2574600.0
2008-01-04 15:50:00,15.24,15.28,15.21,15.21,3531600.0,10.5572,10.5849,10.5364,10.5364,3531600.0
2008-01-07 09:30:00,15.27,15.4,15.2,15.25,1619100.0,10.578,10.6681,10.5295,10.5642,1619100.0
2008-01-07 09:40:00,15.24,15.36,15.24,15.34,1498200.0,10.5572,10.6404,10.5572,10.6265,1498200.0
2008-01-07 09:50:00,15.35,15.42,15.33,15.34,1605900.0,10.6334,10.6819,10.6196,10.6265,1605900.0
2008-01-07 10:00:00,15.33,15.38,15.3,15.37,1772700.0,10.6196,10.6542,10.5988,10.6473,1772700.0
2008-01-07 10:10:00,15.37,15.4,15.34,15.35,1383000.0,10.6473,10.6681,10.6265,10.6334,1383000.0
2008-01-07 10:20:00,15.35,15.38,15.33,15.34,2064600.0,10.6334,10.6542,10.6196,10.6265,2064600.0
2008-01-07 10:30:00,15.34,15.34,15.25,15.31,2217300.0,10.6265,10.6265,10.5642,10.6057,2217300.0
2008-01-07 10:40:00,15.31,15.36,15.27,15.35,1883100.0,10.6057,10.6404,10.578,10.6334,1883100.0
2008-01-07 10:50:00,15.35,15.36,15.31,15.33,1771800.0,10.6334,10.6404,10.6057,10.6196,1771800.0
2008-01-07 11:00:00,15.33,15.42,15.33,15.41,1788600.0,10.6196,10.6819,10.6196,10.675,1788600.0
2008-01-07 11:10:00,15.41,15.43,15.39,15.4,1337400.0,10.675,10.6888,10.6611,10.6681,1337400.0
2008-01-07 11:20:00,15.4,15.51,15.4,15.5,1242000.0,10.6681,10.7443,10.6681,10.7373,1242000.0
2008-01-07 11:30:00,15.5,15.6,15.47,15.51,1638300.0,10.7373,10.8066,10.7166,10.7443,1638300.0
2008-01-07 11:40:00,15.51,15.56,15.47,15.49,1162200.0,10.7443,10.7789,10.7166,10.7304,1162200.0
2008-01-07 11:50:00,15.49,15.52,15.46,15.48,718800.0,10.7304,10.7512,10.7096,10.7235,718800.0
2008-01-07 12:00:00,15.48,15.48,15.43,15.43,868800.0,10.7235,10.7235,10.6888,10.6888,868800.0
2008-01-07 12:10:00,15.43,15.45,15.37,15.41,1110600.0,10.6888,10.7027,10.6473,10.675,1110600.0
2008-01-07 12:20:00,15.41,15.51,15.41,15.51,1215300.0,10.675,10.7443,10.675,10.7443,1215300.0
2008-01-07 12:30:00,15.51,15.54,15.49,15.5,950700.0,10.7443,10.765,10.7304,10.7373,950700.0
2008-01-07 12:40:00,15.5,15.51,15.47,15.49,805500.0,10.7373,10.7443,10.7166,10.7304,805500.0
2008-01-07 12:50:00,15.49,15.54,15.48,15.49,1099200.0,10.7304,10.765,10.7235,10.7304,1099200.0
2008-01-07 13:00:00,15.49,15.5,15.46,15.48,573900.0,10.7304,10.7373,10.7096,10.7235,573900.0
2008-01-07 13:10:00,15.48,15.53,15.45,15.52,721200.0,10.7235,10.7581,10.7027,10.7512,721200.0
2008-01-07 13:20:00,15.52,15.53,15.49,15.52,709200.0,10.7512,10.7581,10.7304,10.7512,709200.0
2008-01-07 13:30:00,15.52,15.52,15.48,15.51,624000.0,10.7512,10.7512,10.7235,10.7443,624000.0
2008-01-07 13:40:00,15.51,15.52,15.47,15.48,813900.0,10.7443,10.7512,10.7166,10.7235,813900.0
2008-01-07 13:50:00,15.48,15.49,15.42,15.47,1063800.0,10.7235,10.7304,10.6819,10.7166,1063800.0
2008-01-07 14:00:00,15.47,15.49,15.4,15.41,962100.0,10.7166,10.7304,10.6681,10.675,962100.0
2008-01-07 14:10:00,15.41,15.46,15.41,15.45,765900.0,10.675,10.7096,10.675,10.7027,765900.0
2008-01-07 14:20:00,15.45,15.48,15.43,15.45,751500.0,10.7027,10.7235,10.6888,10.7027,751500.0
2008-01-07 14:30:00,15.45,15.53,15.45,15.53,871500.0,10.7027,10.7581,10.7027,10.7581,871500.0
2008-01-07 14:40:00,15.53,15.56,15.5,15.5,1061400.0,10.7581,10.7789,10.7373,10.7373,1061400.0
2008-01-07 14:50:00,15.5,15.52,15.42,15.48,1233900.0,10.7373,10.7512,10.6819,10.7235,1233900.0
2008-01-07 15:00:00,15.48,15.51,15.46,15.47,1120200.0,10.7235,10.7443,10.7096,10.7166,1120200.0
2008-01-07 15:10:00,15.47,15.5,15.43,15.46,1172700.0,10.7166,10.7373,10.6888,10.7096,1172700.0
2008-01-07 15:20:00,15.46,15.48,15.45,15.47,1182600.0,10.7096,10.7235,10.7027,10.7166,1182600.0
2008-01-07 15:30:00,15.47,15.53,15.44,15.44,3016200.0,10.7166,10.7581,10.6958,10.6958,3016200.0
2008-01-07 15:40:00,15.44,15.52,15.42,15.52,3217800.0,10.6958,10.7512,10.6819,10.7512,3217800.0
2008-01-07 15:50:00,15.52,15.56,15.51,15.53,3528300.0,10.7512,10.7789,10.7443,10.7581,3528300.0
2008-01-08 09:30:00,15.53,15.58,15.47,15.51,1905300.0,10.7581,10.7928,10.7166,10.7443,1905300.0
2008-01-08 09:40:00,15.51,15.62,15.51,15.61,2063100.0,10.7443,10.8205,10.7443,10.8135,2063100.0
2008-01-08 09:50:00,15.61,15.65,15.58,15.65,1286100.0,10.8135,10.8412,10.7928,10.8412,1286100.0
2008-01-08 10:00:00,15.65,15.66,15.6,15.66,1292100.0,10.8412,10.8482,10.8066,10.8482,1292100.0
2008-01-08 10:10:00,15.65,15.69,15.65,15.66,1968900.0,10.8412,10.869,10.8412,10.8482,1968900.0
2008-01-08 10:20:00,15.66,15.67,15.63,15.66,1134300.0,10.8482,10.8551,10.8274,10.8482,1134300.0
2008-01-08 10:30:00,15.66,15.67,15.63,15.66,966000.0,10.8482,10.8551,10.8274,10.8482,966000.0
2008-01-08 10:40:00,15.66,15.66,15.58,15.6,1680300.0,10.8482,10.8482,10.7928,10.8066,1680300.0
2008-01-08 10:50:00,15.6,15.66,15.6,15.65,1281300.0,10.8066,10.8482,10.8066,10.8412,1281300.0
2008-01-08 11:00:00,15.65,15.66,15.61,15.62,1168500.0,10.8412,10.8482,10.8135,10.8205,1168500.0
2008-01-08 11:10:00,15.62,15.63,15.55,15.61,1222800.0,10.8205,10.8274,10.772,10.8135,1222800.0
2008-01-08 11:20:00,15.61,15.64,15.6,15.63,911700.0,10.8135,10.8343,10.8066,10.8274,911700.0
2008-01-08 11:30:00,15.63,15.63,15.55,15.56,1115400.0,10.8274,10.8274,10.772,10.7789,1115400.0
2008-01-08 11:40:00,15.55,15.58,15.52,15.55,876900.0,10.772,10.7928,10.7512,10.772,876900.0
2008-01-08 11:50:00,15.55,15.63,15.53,15.62,574800.0,10.772,10.8274,10.7581,10.8205,574800.0
2008-01-08 12:00:00,15.62,15.62,15.51,15.57,1021200.0,10.8205,10.8205,10.7443,10.7858,1021200.0
2008-01-08 12:10:00,15.57,15.58,15.55,15.56,458700.0,10.7858,10.7928,10.772,10.7789,458700.0
2008-01-08 12:20:00,15.56,15.59,15.56,15.58,447600.0,10.7789,10.7997,10.7789,10.7928,447600.0
2008-01-08 12:30:00,15.58,15.6,15.55,15.55,426600.0,10.7928,10.8066,10.772,10.772,426600.0
2008-01-08 12:40:00,15.55,15.56,15.54,15.54,505500.0,10.772,10.7789,10.765,10.765,505500.0
2008-01-08 12:50:00,15.54,15.57,15.53,15.56,540000.0,10.765,10.7858,10.7581,10.7789,540000.0
2008-01-08 13:00:00,15.56,15.58,15.52,15.56,1465800.0,10.7789,10.7928,10.7512,10.7789,1465800.0
2008-01-08 13:10:00,15.57,15.6,15.56,15.59,1621200.0,10.7858,10.8066,10.7789,10.7997,1621200.0
2008-01-08 13:20:00,15.59,15.66,15.58,15.65,953100.0,10.7997,10.8482,10.7928,10.8412,953100.0
2008-01-08 13:30:00,15.65,15.66,15.59,15.6,802500.0,10.8412,10.8482,10.7997,10.8066,802500.0
2008-01-08 13:40:00,15.6,15.64,15.6,15.63,617100.0,10.8066,10.8343,10.8066,10.8274,617100.0
2008-01-08 13:50:00,15.63,15.66,15.62,15.65,682500.0,10.8274,10.8482,10.8205,10.8412,682500.0
2008-01-08 14:00:00,15.65,15.66,15.62,15.65,719700.0,10.8412,10.8482,10.8205,10.8412,719700.0
2008-01-08 14:10:00,15.65,15.67,15.64,15.65,910500.0,10.8412,10.8551,10.8343,10.8412,910500.0
2008-01-08 14:20:00,15.65,15.68,15.64,15.68,752100.0,10.8412,10.862,10.8343,10.862,752100.0
2008-01-08 14:30:00,15.68,15.68,15.65,15.66,873000.0,10.862,10.862,10.8412,10.8482,873000.0
2008-01-08 14:40:00,15.66,15.66,15.56,15.58,1081500.0,10.8482,10.8482,10.7789,10.7928,1081500.0
2008-01-08 14:50:00,15.58,15.59,15.53,15.54,1353900.0,10.7928,10.7997,10.7581,10.765,1353900.0
2008-01-08 15:00:00,15.54,15.54,15.48,15.48,1885500.0,10.765,10.765,10.7235,10.7235,1885500.0
2008-01-08 15:10:00,15.48,15.49,15.41,15.46,2194200.0,10.7235,10.7304,10.675,10.7096,2194200.0
2008-01-08 15:20:00,15.46,15.47,15.41,15.46,2545500.0,10.7096,10.7166,10.675,10.7096,2545500.0
2008-01-08 15:30:00,15.46,15.48,15.41,15.41,2594400.0,10.7096,10.7235,10.675,10.675,2594400.0
2008-01-08 15:40:00,15.41,15.43,15.35,15.36,3489600.0,10.675,10.6888,10.6334,10.6404,3489600.0
2008-01-08 15:50:00,15.36,15.36,15.29,15.3,5507100.0,10.6404,10.6404,10.5919,10.5988,5507100.0
2008-01-09 09:30:00,15.32,15.45,15.31,15.43,2784600.0,10.6126,10.7027,10.6057,10.6888,2784600.0
2008-01-09 09:40:00,15.44,15.59,15.42,15.51,2478900.0,10.6958,10.7997,10.6819,10.7443,2478900.0
2008-01-09 09:50:00,15.51,15.52,15.43,15.45,2313000.0,10.7443,10.7512,10.6888,10.7027,2313000.0
2008-01-09 10:00:00,15.45,15.5,15.4,15.41,1803300.0,10.7027,10.7373,10.6681,10.675,1803300.0
2008-01-09 10:10:00,15.41,15.49,15.37,15.43,1469700.0,10.675,10.7304,10.6473,10.6888,1469700.0
2008-01-09 10:20:00,15.43,15.48,15.33,15.48,1854900.0,10.6888,10.7235,10.6196,10.7235,1854900.0
2008-01-09 10:30:00,15.48,15.48,15.41,15.47,1539000.0,10.7235,10.7235,10.675,10.7166,1539000.0
2008-01-09 10:40:00,15.47,15.57,15.47,15.56,1988700.0,10.7166,10.7858,10.7166,10.7789,1988700.0
2008-01-09 10:50:00,15.56,15.57,15.38,15.42,2286900.0,10.7789,10.7858,10.6542,10.6819,2286900.0
2008-01-09 11:00:00,15.42,15.43,15.38,15.4,1287000.0,10.6819,10.6888,10.6542,10.6681,1287000.0
2008-01-09 11:10:00,15.4,15.41,15.37,15.4,1045200.0,10.6681,10.675,10.6473,10.6681,1045200.0
2008-01-09 11:20:00,15.4,15.42,15.38,15.4,951000.0,10.6681,10.6819,10.6542,10.6681,951000.0
2008-01-09 11:30:00,15.4,15.41,15.34,15.36,1530300.0,10.6681,10.675,10.6265,10.6404,1530300.0
2008-01-09 11:40:00,15.36,15.38,15.32,15.37,1885800.0,10.6404,10.6542,10.6126,10.6473,1885800.0
2008-01-09 11:50:00,15.36,15.36,15.31,15.33,1185000.0,10.6404,10.6404,10.6057,10.6196,1185000.0
2008-01-09 12:00:00,15.33,15.39,15.32,15.39,839100.0,10.6196,10.6611,10.6126,10.6611,839100.0
2008-01-09 12:10:00,15.39,15.41,15.37,15.4,1053000.0,10.6611,10.675,10.6473,10.6681,1053000.0
2008-01-09 12:20:00,15.4,15.43,15.34,15.42,1039800.0,10.6681,10.6888,10.6265,10.6819,1039800.0
2008-01-09 12:30:00,15.42,15.42,15.38,15.39,668400.0,10.6819,10.6819,10.6542,10.6611,668400.0
2008-01-09 12:40:00,15.39,15.4,15.3,15.33,905700.0,10.6611,10.6681,10.5988,10.6196,905700.0
2008-01-09 12:50:00,15.33,15.37,15.29,15.35,908700.0,10.6196,10.6473,10.5919,10.6334,908700.0
2008-01-09 13:00:00,15.35,15.35,15.29,15.29,1285200.0,10.6334,10.6334,10.5919,10.5919,1285200.0
2008-01-09 13:10:00,15.29,15.31,15.24,15.29,1523400.0,10.5919,10.6057,10.5572,10.5919,1523400.0
2008-01-09 13:20:00,15.29,15.32,15.26,15.27,1105800.0,10.5919,10.6126,10.5711,10.578,1105800.0
2008-01-09 13:30:00,15.27,15.28,15.2,15.23,1785000.0,10.578,10.5849,10.5295,10.5503,1785000.0
2008-01-09 13:40:00,15.23,15.24,15.19,15.21,1047000.0,10.5503,10.5572,10.5226,10.5364,1047000.0
2008-01-09 13:50:00,15.21,15.21,15.16,15.17,1518600.0,10.5364,10.5364,10.5018,10.5087,1518600.0
2008-01-09 14:00:00,15.17,15.18,15.13,15.17,2487300.0,10.5087,10.5157,10.481,10.5087,2487300.0
2008-01-09 14:10:00,15.17,15.19,15.08,15.12,2667900.0,10.5087,10.5226,10.4464,10.4741,2667900.0
2008-01-09 14:20:00,15.12,15.18,15.12,15.17,1966500.0,10.4741,10.5157,10.4741,10.5087,1966500.0
2008-01-09 14:30:00,15.17,15.29,15.16,15.27,2059800.0,10.5087,10.5919,10.5018,10.578,2059800.0
2008-01-09 14:40:00,15.27,15.34,15.24,15.34,1251900.0,10.578,10.6265,10.5572,10.6265,1251900.0
2008-01-09 14:50:00,15.34,15.4,15.3,15.36,2368800.0,10.6265,10.6681,10.5988,10.6404,2368800.0
2008-01-09 15:00:00,15.36,15.49,15.35,15.48,2438100.0,10.6404,10.7304,10.6334,10.7235,2438100.0
2008-01-09 15:10:00,15.48,15.53,15.43,15.52,2851200.0,10.7235,10.7581,10.6888,10.7512,2851200.0
2008-01-09 15:20:00,15.52,15.56,15.47,15.47,2508600.0,10.7512,10.7789,10.7166,10.7166,2508600.0
2008-01-09 15:30:00,15.47,15.55,15.44,15.55,3198000.0,10.7166,10.772,10.6958,10.772,3198000.0
2008-01-09 15:40:00,15.55,15.61,15.54,15.55,4331700.0,10.772,10.8135,10.765,10.772,4331700.0
2008-01-09 15:50:00,15.55,15.67,15.53,15.64,5204700.0,10.772,10.8551,10.7581,10.8343,5204700.0
2008-01-10 09:30:00,15.7,15.88,15.7,15.87,6061200.0,10.8759,11.0006,10.8759,10.9936,6061200.0
2008-01-10 09:40:00,15.87,15.88,15.73,15.87,3828600.0,10.9936,11.0006,10.8967,10.9936,3828600.0
2008-01-10 09:50:00,15.87,15.92,15.84,15.91,3485100.0,10.9936,11.0283,10.9729,11.0214,3485100.0
2008-01-10 10:00:00,15.91,16.11,15.89,16.08,5790300.0,11.0214,11.1599,11.0075,11.1391,5790300.0
2008-01-10 10:10:00,16.08,16.12,15.9,16.0,4497000.0,11.1391,11.1668,11.0144,11.0837,4497000.0
2008-01-10 10:20:00,15.99,16.01,15.91,15.93,2484000.0,11.0768,11.0906,11.0214,11.0352,2484000.0
2008-01-10 10:30:00,15.93,15.97,15.9,15.94,2081400.0,11.0352,11.0629,11.0144,11.0421,2081400.0
2008-01-10 10:40:00,15.94,15.97,15.91,15.96,1413000.0,11.0421,11.0629,11.0214,11.056,1413000.0
2008-01-10 10:50:00,15.96,15.96,15.85,15.94,2091000.0,11.056,11.056,10.9798,11.0421,2091000.0
2008-01-10 11:00:00,15.94,15.95,15.86,15.9,1559100.0,11.0421,11.0491,10.9867,11.0144,1559100.0
2008-01-10 11:10:00,15.9,15.95,15.87,15.94,1089600.0,11.0144,11.0491,10.9936,11.0421,1089600.0
2008-01-10 11:20:00,15.94,15.94,15.91,15.93,1158300.0,11.0421,11.0421,11.0214,11.0352,1158300.0
2008-01-10 11:30:00,15.93,15.95,15.88,15.88,1437000.0,11.0352,11.0491,11.0006,11.0006,1437000.0
2008-01-10 11:40:00,15.88,15.9,15.84,15.9,733200.0,11.0006,11.0144,10.9729,11.0144,733200.0
2008-01-10 11:50:00,15.9,15.92,15.88,15.91,601200.0,11.0144,11.0283,11.0006,11.0214,601200.0
2008-01-10 12:00:00,15.91,15.93,15.88,15.93,750300.0,11.0214,11.0352,11.0006,11.0352,750300.0
2008-01-10 12:10:00,15.93,16.12,15.92,16.08,2848800.0,11.0352,11.1668,11.0283,11.1391,2848800.0
2008-01-10 12:20:00,16.08,16.09,15.96,15.97,3301800.0,11.1391,11.1461,11.056,11.0629,3301800.0
2008-01-10 12:30:00,15.96,16.03,15.83,15.84,2640300.0,11.056,11.1045,10.9659,10.9729,2640300.0
2008-01-10 12:40:00,15.85,15.88,15.8,15.87,2148000.0,10.9798,11.0006,10.9452,10.9936,2148000.0
2008-01-10 12:50:00,15.86,16.0,15.85,15.95,1588800.0,10.9867,11.0837,10.9798,11.0491,1588800.0
2008-01-10 13:00:00,15.95,16.02,15.92,15.97,2333400.0,11.0491,11.0976,11.0283,11.0629,2333400.0
2008-01-10 13:10:00,15.97,16.0,15.9,15.99,1396500.0,11.0629,11.0837,11.0144,11.0768,1396500.0
2008-01-10 13:20:00,15.99,16.01,15.97,15.98,2640000.0,11.0768,11.0906,11.0629,11.0698,2640000.0
2008-01-10 13:30:00,15.98,15.99,15.8,15.86,1832400.0,11.0698,11.0768,10.9452,10.9867,1832400.0
2008-01-10 13:40:00,15.86,15.95,15.82,15.94,992100.0,10.9867,11.0491,10.959,11.0421,992100.0
2008-01-10 13:50:00,15.94,15.98,15.88,15.97,1114500.0,11.0421,11.0698,11.0006,11.0629,1114500.0
2008-01-10 14:00:00,15.98,15.98,15.94,15.97,907200.0,11.0698,11.0698,11.0421,11.0629,907200.0
2008-01-10 14:10:00,15.97,16.12,15.88,16.12,2818200.0,11.0629,11.1668,11.0006,11.1668,2818200.0
2008-01-10 14:20:00,16.12,16.12,16.02,16.03,2951100.0,11.1668,11.1668,11.0976,11.1045,2951100.0
2008-01-10 14:30:00,16.03,16.14,16.0,16.13,1872600.0,11.1045,11.1807,11.0837,11.1738,1872600.0
2008-01-10 14:40:00,16.13,16.21,16.1,16.18,2258100.0,11.1738,11.2292,11.153,11.2084,2258100.0
2008-01-10 14:50:00,16.18,16.2,15.88,16.16,2166600.0,11.2084,11.2223,11.0006,11.1945,2166600.0
2008-01-10 15:00:00,16.16,16.21,16.14,16.2,2675400.0,11.1945,11.2292,11.1807,11.2223,2675400.0
2008-01-10 15:10:00,16.2,16.26,16.12,16.12,3660000.0,11.2223,11.2638,11.1668,11.1668,3660000.0
2008-01-10 15:20:00,16.12,16.17,16.1,16.16,2499000.0,11.1668,11.2015,11.153,11.1945,2499000.0
2008-01-10 15:30:00,16.16,16.19,16.1,16.1,3574200.0,11.1945,11.2153,11.153,11.153,3574200.0
2008-01-10 15:40:00,16.1,16.11,16.04,16.05,4980900.0,11.153,11.1599,11.1114,11.1183,4980900.0
2008-01-10 15:50:00,16.05,16.16,16.05,16.13,7607700.0,11.1183,11.1945,11.1183,11.1738,7607700.0
2008-01-11 09:30:00,16.02,16.05,15.92,16.0,3168900.0,11.0976,11.1183,11.0283,11.0837,3168900.0
2008-01-11 09:40:00,16.01,16.04,15.96,16.0,2238300.0,11.0906,11.1114,11.056,11.0837,2238300.0
2008-01-11 09:50:00,16.0,16.08,15.99,16.05,1952400.0,11.0837,11.1391,11.0768,11.1183,1952400.0
2008-01-11 10:00:00,16.05,16.07,15.96,15.99,2458500.0,11.1183,11.1322,11.056,11.0768,2458500.0
2008-01-11 10:10:00,15.99,16.01,15.95,15.96,1965000.0,11.0768,11.0906,11.0491,11.056,1965000.0
2008-01-11 10:20:00,15.96,16.03,15.96,15.99,1240500.0,11.056,11.1045,11.056,11.0768,1240500.0
2008-01-11 10:30:00,15.99,16.04,15.98,16.04,1236900.0,11.0768,11.1114,11.0698,11.1114,1236900.0
2008-01-11 10:40:00,16.04,16.16,16.02,16.15,2016300.0,11.1114,11.1945,11.0976,11.1876,2016300.0
2008-01-11 10:50:00,16.15,16.19,16.12,16.12,1594500.0,11.1876,11.2153,11.1668,11.1668,1594500.0
2008-01-11 11:00:00,16.12,16.14,16.08,16.1,1418100.0,11.1668,11.1807,11.1391,11.153,1418100.0
2008-01-11 11:10:00,16.1,16.15,16.09,16.15,1117500.0,11.153,11.1876,11.1461,11.1876,1117500.0
2008-01-11 11:20:00,16.15,16.15,16.09,16.11,1499100.0,11.1876,11.1876,11.1461,11.1599,1499100.0
2008-01-11 11:30:00,16.11,16.2,16.11,16.14,1616400.0,11.1599,11.2223,11.1599,11.1807,1616400.0
2008-01-11 11:40:00,16.14,16.16,16.12,16.14,1695000.0,11.1807,11.1945,11.1668,11.1807,1695000.0
2008-01-11 11:50:00,16.14,16.16,16.08,16.11,1594800.0,11.1807,11.1945,11.1391,11.1599,1594800.0
2008-01-11 12:00:00,16.1,16.11,16.06,16.07,937200.0,11.153,11.1599,11.1253,11.1322,937200.0
2008-01-11 12:10:00,16.07,16.11,16.07,16.08,1040400.0,11.1322,11.1599,11.1322,11.1391,1040400.0
2008-01-11 12:20:00,16.08,16.08,16.03,16.04,2289900.0,11.1391,11.1391,11.1045,11.1114,2289900.0
2008-01-11 12:30:00,16.04,16.08,16.02,16.04,1540200.0,11.1114,11.1391,11.0976,11.1114,1540200.0
2008-01-11 12:40:00,16.05,16.05,16.0,16.05,1598400.0,11.1183,11.1183,11.0837,11.1183,1598400.0
2008-01-11 12:50:00,16.04,16.07,16.03,16.06,3655800.0,11.1114,11.1322,11.1045,11.1253,3655800.0
2008-01-11 13:00:00,16.06,16.07,16.02,16.03,1263300.0,11.1253,11.1322,11.0976,11.1045,1263300.0
2008-01-11 13:10:00,16.03,16.05,16.01,16.01,3176400.0,11.1045,11.1183,11.0906,11.0906,3176400.0
2008-01-11 13:20:00,16.01,16.05,16.0,16.02,1433400.0,11.0906,11.1183,11.0837,11.0976,1433400.0
2008-01-11 13:30:00,16.02,16.03,16.0,16.0,1101900.0,11.0976,11.1045,11.0837,11.0837,1101900.0
2008-01-11 13:40:00,16.0,16.05,15.94,15.94,1477200.0,11.0837,11.1183,11.0421,11.0421,1477200.0
2008-01-11 13:50:00,15.94,16.01,15.94,15.99,1437900.0,11.0421,11.0906,11.0421,11.0768,1437900.0
2008-01-11 14:00:00,16.0,16.0,15.94,15.96,1896300.0,11.0837,11.0837,11.0421,11.056,1896300.0
2008-01-11 14:10:00,15.95,15.97,15.93,15.95,1907100.0,11.0491,11.0629,11.0352,11.0491,1907100.0
2008-01-11 14:20:00,15.95,15.98,15.94,15.95,1093800.0,11.0491,11.0698,11.0421,11.0491,1093800.0
2008-01-11 14:30:00,15.95,15.95,15.91,15.92,1429200.0,11.0491,11.0491,11.0214,11.0283,1429200.0
2008-01-11 14:40:00,15.92,15.96,15.91,15.92,993600.0,11.0283,11.056,11.0214,11.0283,993600.0
2008-01-11 14:50:00,15.92,15.95,15.91,15.94,1200000.0,11.0283,11.0491,11.0214,11.0421,1200000.0
2008-01-11 15:00:00,15.94,15.95,15.91,15.92,1886100.0,11.0421,11.0491,11.0214,11.0283,1886100.0
2008-01-11 15:10:00,15.92,15.92,15.85,15.86,2226900.0,11.0283,11.0283,10.9798,10.9867,2226900.0
2008-01-11 15:20:00,15.86,16.01,15.83,15.98,3940500.0,10.9867,11.0906,10.9659,11.0698,3940500.0
2008-01-11 15:30:00,15.99,15.99,15.91,15.94,2807100.0,11.0768,11.0768,11.0214,11.0421,2807100.0
2008-01-11 15:40:00,15.94,15.94,15.9,15.94,2810100.0,11.0421,11.0421,11.0144,11.0421,2810100.0
2008-01-11 15:50:00,15.94,16.0,15.91,15.92,10398000.0,11.0421,11.0837,11.0214,11.0283,10398000.0
2008-01-14 09:30:00,15.99,15.99,14.37,15.78,2601600.0,11.0768,11.0768,9.9546,10.9313,2601600.0
2008-01-14 09:40:00,15.78,15.84,15.75,15.77,1746300.0,10.9313,10.9729,10.9105,10.9244,1746300.0
2008-01-14 09:50:00,15.77,15.91,15.76,15.86,1616400.0,10.9244,11.0214,10.9174,10.9867,1616400.0
2008-01-14 10:00:00,15.86,15.87,15.77,15.83,1478100.0,10.9867,10.9936,10.9244,10.9659,1478100.0
2008-01-14 10:10:00,15.83,15.84,15.75,15.75,1944900.0,10.9659,10.9729,10.9105,10.9105,1944900.0
2008-01-14 10:20:00,15.76,15.76,15.69,15.7,1934100.0,10.9174,10.9174,10.869,10.8759,1934100.0
2008-01-14 10:30:00,15.7,15.79,15.69,15.79,1582200.0,10.8759,10.9382,10.869,10.9382,1582200.0
2008-01-14 10:40:00,15.79,15.89,15.78,15.81,2337000.0,10.9382,11.0075,10.9313,10.9521,2337000.0
2008-01-14 10:50:00,15.81,15.91,15.81,15.9,1134900.0,10.9521,11.0214,10.9521,11.0144,1134900.0
2008-01-14 11:00:00,15.9,15.94,15.87,15.87,1350000.0,11.0144,11.0421,10.9936,10.9936,1350000.0
2008-01-14 11:10:00,15.87,15.9,15.82,15.82,1022400.0,10.9936,11.0144,10.959,10.959,1022400.0
2008-01-14 11:20:00,15.83,15.83,15.77,15.83,2979900.0,10.9659,10.9659,10.9244,10.9659,2979900.0
2008-01-14 11:30:00,15.83,15.86,15.82,15.85,885300.0,10.9659,10.9867,10.959,10.9798,885300.0
2008-01-14 11:40:00,15.85,15.85,15.82,15.84,609300.0,10.9798,10.9798,10.959,10.9729,609300.0
2008-01-14 11:50:00,15.84,15.85,15.78,15.78,714600.0,10.9729,10.9798,10.9313,10.9313,714600.0
2008-01-14 12:00:00,15.78,15.81,15.76,15.77,742800.0,10.9313,10.9521,10.9174,10.9244,742800.0
2008-01-14 12:10:00,15.77,15.78,15.75,15.75,757500.0,10.9244,10.9313,10.9105,10.9105,757500.0
2008-01-14 12:20:00,15.75,15.78,15.73,15.73,978600.0,10.9105,10.9313,10.8967,10.8967,978600.0
2008-01-14 12:30:00,15.73,15.76,15.69,15.69,1371300.0,10.8967,10.9174,10.869,10.869,1371300.0
2008-01-14 12:40:00,15.69,15.76,15.68,15.76,1140900.0,10.869,10.9174,10.862,10.9174,1140900.0
2008-01-14 12:50:00,15.75,15.84,15.75,15.83,1029600.0,10.9105,10.9729,10.9105,10.9659,1029600.0
2008-01-14 13:00:00,15.83,15.87,15.81,15.87,1066500.0,10.9659,10.9936,10.9521,10.9936,1066500.0
2008-01-14 13:10:00,15.87,15.88,15.84,15.85,1082400.0,10.9936,11.0006,10.9729,10.9798,1082400.0
2008-01-14 13:20:00,15.85,15.87,15.8,15.8,1137600.0,10.9798,10.9936,10.9452,10.9452,1137600.0
2008-01-14 13:30:00,15.8,15.84,15.79,15.84,709200.0,10.9452,10.9729,10.9382,10.9729,709200.0
2008-01-14 13:40:00,15.84,15.85,15.79,15.84,1337100.0,10.9729,10.9798,10.9382,10.9729,1337100.0
2008-01-14 13:50:00,15.84,15.85,15.82,15.83,634200.0,10.9729,10.9798,10.959,10.9659,634200.0
2008-01-14 14:00:00,15.83,15.85,15.82,15.83,689400.0,10.9659,10.9798,10.959,10.9659,689400.0
2008-01-14 14:10:00,15.83,15.84,15.8,15.81,681600.0,10.9659,10.9729,10.9452,10.9521,681600.0
2008-01-14 14:20:00,15.81,15.83,15.8,15.8,683400.0,10.9521,10.9659,10.9452,10.9452,683400.0
2008-01-14 14:30:00,15.8,15.86,15.8,15.85,1156800.0,10.9452,10.9867,10.9452,10.9798,1156800.0
2008-01-14 14:40:00,15.85,15.88,15.83,15.88,1319700.0,10.9798,11.0006,10.9659,11.0006,1319700.0
2008-01-14 14:50:00,15.88,15.89,15.86,15.89,1597500.0,11.0006,11.0075,10.9867,11.0075,1597500.0
2008-01-14 15:00:00,15.89,15.9,15.87,15.87,1612800.0,11.0075,11.0144,10.9936,10.9936,1612800.0
2008-01-14 15:10:00,15.87,15.89,15.81,15.82,1872300.0,10.9936,11.0075,10.9521,10.959,1872300.0
2008-01-14 15:20:00,15.82,15.82,15.8,15.82,1264500.0,10.959,10.959,10.9452,10.959,1264500.0
2008-01-14 15:30:00,15.82,15.85,15.81,15.84,2126100.0,10.959,10.9798,10.9521,10.9729,2126100.0
2008-01-14 15:40:00,15.84,15.9,15.8,15.89,4318800.0,10.9729,11.0144,10.9452,11.0075,4318800.0
2008-01-14 15:50:00,15.89,15.9,15.87,15.89,3555600.0,11.0075,11.0144,10.9936,11.0075,3555600.0
2008-01-15 09:30:00,15.66,15.8,15.66,15.75,2850600.0,10.8482,10.9452,10.8482,10.9105,2850600.0
2008-01-15 09:40:00,15.75,15.81,15.72,15.74,3080100.0,10.9105,10.9521,10.8897,10.9036,3080100.0
2008-01-15 09:50:00,15.74,15.78,15.68,15.69,3446100.0,10.9036,10.9313,10.862,10.869,3446100.0
2008-01-15 10:00:00,15.69,15.7,15.63,15.63,2257800.0,10.869,10.8759,10.8274,10.8274,2257800.0
2008-01-15 10:10:00,15.64,15.66,15.59,15.6,1805700.0,10.8343,10.8482,10.7997,10.8066,1805700.0
2008-01-15 10:20:00,15.6,15.71,15.6,15.66,1839300.0,10.8066,10.8828,10.8066,10.8482,1839300.0
2008-01-15 10:30:00,15.66,15.7,15.63,15.68,1829700.0,10.8482,10.8759,10.8274,10.862,1829700.0
2008-01-15 10:40:00,15.68,15.7,15.64,15.67,2303100.0,10.862,10.8759,10.8343,10.8551,2303100.0
2008-01-15 10:50:00,15.67,15.73,15.65,15.68,2302800.0,10.8551,10.8967,10.8412,10.862,2302800.0
2008-01-15 11:00:00,15.69,15.72,15.68,15.7,1531500.0,10.869,10.8897,10.862,10.8759,1531500.0
2008-01-15 11:10:00,15.7,15.76,15.7,15.72,1629600.0,10.8759,10.9174,10.8759,10.8897,1629600.0
2008-01-15 11:20:00,15.72,15.73,15.65,15.66,994800.0,10.8897,10.8967,10.8412,10.8482,994800.0
2008-01-15 11:30:00,15.65,15.71,15.64,15.71,713400.0,10.8412,10.8828,10.8343,10.8828,713400.0
2008-01-15 11:40:00,15.71,15.71,15.63,15.65,912000.0,10.8828,10.8828,10.8274,10.8412,912000.0
2008-01-15 11:50:00,15.64,15.66,15.62,15.65,763200.0,10.8343,10.8482,10.8205,10.8412,763200.0
2008-01-15 12:00:00,15.65,15.65,15.62,15.63,1188600.0,10.8412,10.8412,10.8205,10.8274,1188600.0
2008-01-15 12:10:00,15.63,15.65,15.62,15.63,755100.0,10.8274,10.8412,10.8205,10.8274,755100.0
2008-01-15 12:20:00,15.63,15.65,15.62,15.62,1044600.0,10.8274,10.8412,10.8205,10.8205,1044600.0
2008-01-15 12:30:00,15.63,15.64,15.6,15.64,968400.0,10.8274,10.8343,10.8066,10.8343,968400.0
2008-01-15 12:40:00,15.64,15.65,15.61,15.64,1380600.0,10.8343,10.8412,10.8135,10.8343,1380600.0
2008-01-15 12:50:00,15.64,15.64,15.6,15.61,1102800.0,10.8343,10.8343,10.8066,10.8135,1102800.0
2008-01-15 13:00:00,15.61,15.63,15.6,15.63,1677600.0,10.8135,10.8274,10.8066,10.8274,1677600.0
2008-01-15 13:10:00,15.63,15.65,15.62,15.64,1166700.0,10.8274,10.8412,10.8205,10.8343,1166700.0
2008-01-15 13:20:00,15.65,15.65,15.6,15.61,828900.0,10.8412,10.8412,10.8066,10.8135,828900.0
2008-01-15 13:30:00,15.61,15.65,15.6,15.65,1334400.0,10.8135,10.8412,10.8066,10.8412,1334400.0
2008-01-15 13:40:00,15.65,15.67,15.63,15.65,1662600.0,10.8412,10.8551,10.8274,10.8412,1662600.0
2008-01-15 13:50:00,15.65,15.65,15.61,15.64,1576500.0,10.8412,10.8412,10.8135,10.8343,1576500.0
2008-01-15 14:00:00,15.64,15.67,15.63,15.64,1631100.0,10.8343,10.8551,10.8274,10.8343,1631100.0
2008-01-15 14:10:00,15.64,15.67,15.64,15.67,1262700.0,10.8343,10.8551,10.8343,10.8551,1262700.0
2008-01-15 14:20:00,15.67,15.69,15.64,15.67,1949100.0,10.8551,10.869,10.8343,10.8551,1949100.0
2008-01-15 14:30:00,15.67,15.69,15.65,15.68,1110900.0,10.8551,10.869,10.8412,10.862,1110900.0
2008-01-15 14:40:00,15.68,15.7,15.64,15.64,1797000.0,10.862,10.8759,10.8343,10.8343,1797000.0
2008-01-15 14:50:00,15.64,15.67,15.6,15.62,2229000.0,10.8343,10.8551,10.8066,10.8205,2229000.0
2008-01-15 15:00:00,15.62,15.65,15.59,15.65,1843200.0,10.8205,10.8412,10.7997,10.8412,1843200.0
2008-01-15 15:10:00,15.64,15.64,15.6,15.63,2034900.0,10.8343,10.8343,10.8066,10.8274,2034900.0
2008-01-15 15:20:00,15.63,15.71,15.63,15.69,2418300.0,10.8274,10.8828,10.8274,10.869,2418300.0
2008-01-15 15:30:00,15.69,15.76,15.66,15.73,2860200.0,10.869,10.9174,10.8482,10.8967,2860200.0
2008-01-15 15:40:00,15.73,15.76,15.71,15.73,2755500.0,10.8967,10.9174,10.8828,10.8967,2755500.0
2008-01-15 15:50:00,15.73,15.74,15.65,15.65,3247800.0,10.8967,10.9036,10.8412,10.8412,3247800.0
2008-01-16 09:30:00,15.56,15.78,15.56,15.72,1999800.0,10.7789,10.9313,10.7789,10.8897,1999800.0
2008-01-16 09:40:00,15.72,15.79,15.69,15.7,1670400.0,10.8897,10.9382,10.869,10.8759,1670400.0
2008-01-16 09:50:00,15.7,15.79,15.7,15.74,1415700.0,10.8759,10.9382,10.8759,10.9036,1415700.0
2008-01-16 10:00:00,15.75,15.83,15.74,15.8,1643400.0,10.9105,10.9659,10.9036,10.9452,1643400.0
2008-01-16 10:10:00,15.8,15.85,15.75,15.83,1848600.0,10.9452,10.9798,10.9105,10.9659,1848600.0
2008-01-16 10:20:00,15.83,15.83,15.75,15.76,1640100.0,10.9659,10.9659,10.9105,10.9174,1640100.0
2008-01-16 10:30:00,15.76,15.88,15.76,15.83,2428500.0,10.9174,11.0006,10.9174,10.9659,2428500.0
2008-01-16 10:40:00,15.82,15.84,15.79,15.82,1994100.0,10.959,10.9729,10.9382,10.959,1994100.0
2008-01-16 10:50:00,15.82,15.92,15.81,15.9,2424900.0,10.959,11.0283,10.9521,11.0144,2424900.0
2008-01-16 11:00:00,15.9,15.98,15.85,15.98,1827900.0,11.0144,11.0698,10.9798,11.0698,1827900.0
2008-01-16 11:10:00,15.98,15.98,15.88,15.92,2376300.0,11.0698,11.0698,11.0006,11.0283,2376300.0
2008-01-16 11:20:00,15.92,15.93,15.88,15.91,1443300.0,11.0283,11.0352,11.0006,11.0214,1443300.0
2008-01-16 11:30:00,15.92,15.95,15.82,15.94,1807800.0,11.0283,11.0491,10.959,11.0421,1807800.0
2008-01-16 11:40:00,15.95,15.95,15.89,15.94,1217100.0,11.0491,11.0491,11.0075,11.0421,1217100.0
2008-01-16 11:50:00,15.94,15.99,15.93,15.99,2082300.0,11.0421,11.0768,11.0352,11.0768,2082300.0
2008-01-16 12:00:00,15.99,16.02,15.94,15.95,2033100.0,11.0768,11.0976,11.0421,11.0491,2033100.0
2008-01-16 12:10:00,15.94,15.95,15.88,15.89,1596000.0,11.0421,11.0491,11.0006,11.0075,1596000.0
2008-01-16 12:20:00,15.89,15.9,15.84,15.9,1219800.0,11.0075,11.0144,10.9729,11.0144,1219800.0
2008-01-16 12:30:00,15.9,15.97,15.9,15.95,1226700.0,11.0144,11.0629,11.0144,11.0491,1226700.0
2008-01-16 12:40:00,15.95,15.95,15.88,15.89,899700.0,11.0491,11.0491,11.0006,11.0075,899700.0
2008-01-16 12:50:00,15.89,15.95,15.88,15.89,1049100.0,11.0075,11.0491,11.0006,11.0075,1049100.0
2008-01-16 13:00:00,15.89,15.93,15.87,15.89,608400.0,11.0075,11.0352,10.9936,11.0075,608400.0
2008-01-16 13:10:00,15.89,15.9,15.8,15.82,1264800.0,11.0075,11.0144,10.9452,10.959,1264800.0
2008-01-16 13:20:00,15.82,15.85,15.8,15.82,903600.0,10.959,10.9798,10.9452,10.959,903600.0
2008-01-16 13:30:00,15.82,15.88,15.81,15.86,1386300.0,10.959,11.0006,10.9521,10.9867,1386300.0
2008-01-16 13:40:00,15.86,15.89,15.83,15.84,982500.0,10.9867,11.0075,10.9659,10.9729,982500.0
2008-01-16 13:50:00,15.84,15.9,15.84,15.89,1574700.0,10.9729,11.0144,10.9729,11.0075,1574700.0
2008-01-16 14:00:00,15.89,15.9,15.82,15.89,1965600.0,11.0075,11.0144,10.959,11.0075,1965600.0
2008-01-16 14:10:00,15.89,15.9,15.84,15.89,1797600.0,11.0075,11.0144,10.9729,11.0075,1797600.0
2008-01-16 14:20:00,15.89,15.95,15.86,15.95,1266000.0,11.0075,11.0491,10.9867,11.0491,1266000.0
2008-01-16 14:30:00,15.95,16.0,15.95,15.97,2601000.0,11.0491,11.0837,11.0491,11.0629,2601000.0
2008-01-16 14:40:00,15.98,15.99,15.93,15.93,2143800.0,11.0698,11.0768,11.0352,11.0352,2143800.0
2008-01-16 14:50:00,15.94,15.94,15.85,15.86,2265900.0,11.0421,11.0421,10.9798,10.9867,2265900.0
2008-01-16 15:00:00,15.86,15.91,15.84,15.88,2844300.0,10.9867,11.0214,10.9729,11.0006,2844300.0
2008-01-16 15:10:00,15.89,15.94,15.85,15.93,2915700.0,11.0075,11.0421,10.9798,11.0352,2915700.0
2008-01-16 15:20:00,15.92,15.94,15.88,15.92,2502300.0,11.0283,11.0421,11.0006,11.0283,2502300.0
2008-01-16 15:30:00,15.91,15.95,15.86,15.87,2998800.0,11.0214,11.0491,10.9867,10.9936,2998800.0
2008-01-16 15:40:00,15.87,15.9,15.83,15.84,3299100.0,10.9936,11.0144,10.9659,10.9729,3299100.0
2008-01-16 15:50:00,15.83,15.85,15.8,15.82,3246300.0,10.9659,10.9798,10.9452,10.959,3246300.0
2008-01-17 09:30:00,15.85,15.91,15.72,15.82,3510300.0,10.9798,11.0214,10.8897,10.959,3510300.0
2008-01-17 09:40:00,15.82,15.87,15.75,15.84,2195700.0,10.959,10.9936,10.9105,10.9729,2195700.0
2008-01-17 09:50:00,15.84,15.85,15.77,15.83,1885800.0,10.9729,10.9798,10.9244,10.9659,1885800.0
2008-01-17 10:00:00,15.83,15.89,15.77,15.88,2652300.0,10.9659,11.0075,10.9244,11.0006,2652300.0
2008-01-17 10:10:00,15.87,15.88,15.72,15.72,2190600.0,10.9936,11.0006,10.8897,10.8897,2190600.0
2008-01-17 10:20:00,15.72,15.81,15.7,15.78,2814000.0,10.8897,10.9521,10.8759,10.9313,2814000.0
2008-01-17 10:30:00,15.78,15.79,15.72,15.76,2000700.0,10.9313,10.9382,10.8897,10.9174,2000700.0
2008-01-17 10:40:00,15.76,15.81,15.73,15.79,1476300.0,10.9174,10.9521,10.8967,10.9382,1476300.0
2008-01-17 10:50:00,15.79,15.81,15.74,15.76,2060700.0,10.9382,10.9521,10.9036,10.9174,2060700.0
2008-01-17 11:00:00,15.76,15.87,15.76,15.84,1611600.0,10.9174,10.9936,10.9174,10.9729,1611600.0
2008-01-17 11:10:00,15.84,15.87,15.82,15.86,1117500.0,10.9729,10.9936,10.959,10.9867,1117500.0
2008-01-17 11:20:00,15.86,15.87,15.8,15.86,1054800.0,10.9867,10.9936,10.9452,10.9867,1054800.0
2008-01-17 11:30:00,15.86,15.88,15.82,15.82,1108500.0,10.9867,11.0006,10.959,10.959,1108500.0
2008-01-17 11:40:00,15.81,15.88,15.8,15.87,1623000.0,10.9521,11.0006,10.9452,10.9936,1623000.0
2008-01-17 11:50:00,15.87,15.87,15.81,15.84,1491600.0,10.9936,10.9936,10.9521,10.9729,1491600.0
2008-01-17 12:00:00,15.84,15.86,15.77,15.8,1609800.0,10.9729,10.9867,10.9244,10.9452,1609800.0
2008-01-17 12:10:00,15.79,15.84,15.78,15.83,1405800.0,10.9382,10.9729,10.9313,10.9659,1405800.0
2008-01-17 12:20:00,15.83,15.85,15.79,15.85,841800.0,10.9659,10.9798,10.9382,10.9798,841800.0
2008-01-17 12:30:00,15.85,15.87,15.83,15.85,1198800.0,10.9798,10.9936,10.9659,10.9798,1198800.0
2008-01-17 12:40:00,15.85,15.95,15.85,15.93,1358400.0,10.9798,11.0491,10.9798,11.0352,1358400.0
2008-01-17 12:50:00,15.93,15.93,15.86,15.9,1497600.0,11.0352,11.0352,10.9867,11.0144,1497600.0
2008-01-17 13:00:00,15.9,15.93,15.87,15.91,1668900.0,11.0144,11.0352,10.9936,11.0214,1668900.0
2008-01-17 13:10:00,15.91,15.98,15.88,15.96,1366200.0,11.0214,11.0698,11.0006,11.056,1366200.0
2008-01-17 13:20:00,15.96,15.96,15.91,15.93,1237800.0,11.056,11.056,11.0214,11.0352,1237800.0
2008-01-17 13:30:00,15.93,15.98,15.93,15.96,1185900.0,11.0352,11.0698,11.0352,11.056,1185900.0
2008-01-17 13:40:00,15.96,15.96,15.88,15.91,1098300.0,11.056,11.056,11.0006,11.0214,1098300.0
2008-01-17 13:50:00,15.91,15.93,15.84,15.91,2026200.0,11.0214,11.0352,10.9729,11.0214,2026200.0
2008-01-17 14:00:00,15.91,15.94,15.88,15.89,1674900.0,11.0214,11.0421,11.0006,11.0075,1674900.0
2008-01-17 14:10:00,15.89,15.9,15.83,15.85,2274000.0,11.0075,11.0144,10.9659,10.9798,2274000.0
2008-01-17 14:20:00,15.85,15.85,15.8,15.8,3079200.0,10.9798,10.9798,10.9452,10.9452,3079200.0
2008-01-17 14:30:00,15.8,15.83,15.78,15.82,1796100.0,10.9452,10.9659,10.9313,10.959,1796100.0
2008-01-17 14:40:00,15.83,15.9,15.8,15.86,2469300.0,10.9659,11.0144,10.9452,10.9867,2469300.0
2008-01-17 14:50:00,15.86,15.89,15.84,15.87,2327400.0,10.9867,11.0075,10.9729,10.9936,2327400.0
2008-01-17 15:00:00,15.87,15.9,15.8,15.88,2903400.0,10.9936,11.0144,10.9452,11.0006,2903400.0
2008-01-17 15:10:00,15.88,15.89,15.8,15.85,2806200.0,11.0006,11.0075,10.9452,10.9798,2806200.0
2008-01-17 15:20:00,15.85,15.85,15.81,15.82,2370000.0,10.9798,10.9798,10.9521,10.959,2370000.0
2008-01-17 15:30:00,15.82,15.83,15.75,15.82,3104400.0,10.959,10.9659,10.9105,10.959,3104400.0
2008-01-17 15:40:00,15.82,15.84,15.79,15.81,3923700.0,10.959,10.9729,10.9382,10.9521,3923700.0
2008-01-17 15:50:00,15.82,15.9,15.8,15.83,6084900.0,10.959,11.0144,10.9452,10.9659,6084900.0
2008-01-18 09:30:00,15.96,16.1,15.83,16.08,8867400.0,11.056,11.153,10.9659,11.1391,8867400.0
2008-01-18 09:40:00,16.08,16.09,15.97,16.02,2380800.0,11.1391,11.1461,11.0629,11.0976,2380800.0
2008-01-18 09:50:00,16.02,16.04,15.95,15.96,2251500.0,11.0976,11.1114,11.0491,11.056,2251500.0
2008-01-18 10:00:00,15.95,16.03,15.94,15.98,2482200.0,11.0491,11.1045,11.0421,11.0698,2482200.0
2008-01-18 10:10:00,15.98,16.05,15.95,16.05,3402000.0,11.0698,11.1183,11.0491,11.1183,3402000.0
2008-01-18 10:20:00,16.05,16.17,16.04,16.11,3087000.0,11.1183,11.2015,11.1114,11.1599,3087000.0
2008-01-18 10:30:00,16.12,16.15,16.05,16.06,2088600.0,11.1668,11.1876,11.1183,11.1253,2088600.0
2008-01-18 10:40:00,16.06,16.1,16.03,16.06,2670300.0,11.1253,11.153,11.1045,11.1253,2670300.0
2008-01-18 10:50:00,16.06,16.16,16.06,16.14,1921800.0,11.1253,11.1945,11.1253,11.1807,1921800.0
2008-01-18 11:00:00,16.14,16.16,16.1,16.14,2267400.0,11.1807,11.1945,11.153,11.1807,2267400.0
2008-01-18 11:10:00,16.14,16.17,15.98,16.05,3616500.0,11.1807,11.2015,11.0698,11.1183,3616500.0
2008-01-18 11:20:00,16.05,16.1,15.95,16.04,3254100.0,11.1183,11.153,11.0491,11.1114,3254100.0
2008-01-18 11:30:00,16.04,16.07,15.97,16.0,1972800.0,11.1114,11.1322,11.0629,11.0837,1972800.0
2008-01-18 11:40:00,16.0,16.0,15.9,15.9,2052600.0,11.0837,11.0837,11.0144,11.0144,2052600.0
2008-01-18 11:50:00,15.91,15.96,15.87,15.92,2157900.0,11.0214,11.056,10.9936,11.0283,2157900.0
2008-01-18 12:00:00,15.91,16.01,15.9,15.99,2138100.0,11.0214,11.0906,11.0144,11.0768,2138100.0
2008-01-18 12:10:00,15.99,16.04,15.96,16.0,2397600.0,11.0768,11.1114,11.056,11.0837,2397600.0
2008-01-18 12:20:00,16.0,16.03,15.96,16.01,1912500.0,11.0837,11.1045,11.056,11.0906,1912500.0
2008-01-18 12:30:00,16.01,16.06,15.95,15.97,1467900.0,11.0906,11.1253,11.0491,11.0629,1467900.0
2008-01-18 12:40:00,15.97,15.99,15.91,15.97,1649100.0,11.0629,11.0768,11.0214,11.0629,1649100.0
2008-01-18 12:50:00,15.97,15.99,15.91,15.93,1213800.0,11.0629,11.0768,11.0214,11.0352,1213800.0
2008-01-18 13:00:00,15.92,15.98,15.91,15.93,1801800.0,11.0283,11.0698,11.0214,11.0352,1801800.0
2008-01-18 13:10:00,15.93,15.94,15.81,15.82,2281500.0,11.0352,11.0421,10.9521,10.959,2281500.0
2008-01-18 13:20:00,15.83,15.89,15.81,15.85,1659900.0,10.9659,11.0075,10.9521,10.9798,1659900.0
2008-01-18 13:30:00,15.84,15.9,15.83,15.84,1921200.0,10.9729,11.0144,10.9659,10.9729,1921200.0
2008-01-18 13:40:00,15.84,15.95,15.82,15.91,1611600.0,10.9729,11.0491,10.959,11.0214,1611600.0
2008-01-18 13:50:00,15.92,15.94,15.87,15.87,1232700.0,11.0283,11.0421,10.9936,10.9936,1232700.0
2008-01-18 14:00:00,15.87,15.95,15.87,15.94,1506600.0,10.9936,11.0491,10.9936,11.0421,1506600.0
2008-01-18 14:10:00,15.94,15.99,15.93,15.95,1312800.0,11.0421,11.0768,11.0352,11.0491,1312800.0
2008-01-18 14:20:00,15.94,15.94,15.83,15.87,2892900.0,11.0421,11.0421,10.9659,10.9936,2892900.0
2008-01-18 14:30:00,15.87,16.0,15.82,15.89,2608200.0,10.9936,11.0837,10.959,11.0075,2608200.0
2008-01-18 14:40:00,15.89,15.92,15.86,15.88,1707300.0,11.0075,11.0283,10.9867,11.0006,1707300.0
2008-01-18 14:50:00,15.87,15.9,15.85,15.9,1650900.0,10.9936,11.0144,10.9798,11.0144,1650900.0
2008-01-18 15:00:00,15.9,15.96,15.86,15.96,1776600.0,11.0144,11.056,10.9867,11.056,1776600.0
2008-01-18 15:10:00,15.96,15.97,15.89,15.92,2194500.0,11.056,11.0629,11.0075,11.0283,2194500.0
2008-01-18 15:20:00,15.92,15.94,15.84,15.87,2104800.0,11.0283,11.0421,10.9729,10.9936,2104800.0
2008-01-18 15:30:00,15.86,15.89,15.83,15.86,2691000.0,10.9867,11.0075,10.9659,10.9867,2691000.0
2008-01-18 15:40:00,15.85,15.93,15.83,15.9,4547100.0,10.9798,11.0352,10.9659,11.0144,4547100.0
2008-01-18 15:50:00,15.9,15.9,15.84,15.86,4004700.0,11.0144,11.0144,10.9729,10.9867,4004700.0
2008-01-22 09:30:00,15.38,15.67,15.36,15.56,3949800.0,10.6542,10.8551,10.6404,10.7789,3949800.0
2008-01-22 09:40:00,15.54,15.86,15.51,15.85,3930900.0,10.765,10.9867,10.7443,10.9798,3930900.0
2008-01-22 09:50:00,15.84,15.97,15.5,15.64,5854800.0,10.9729,11.0629,10.7373,10.8343,5854800.0
2008-01-22 10:00:00,15.65,15.97,15.55,15.74,3707700.0,10.8412,11.0629,10.772,10.9036,3707700.0
2008-01-22 10:10:00,15.74,15.94,15.74,15.94,4530900.0,10.9036,11.0421,10.9036,11.0421,4530900.0
2008-01-22 10:20:00,15.94,16.19,15.93,15.97,6717000.0,11.0421,11.2153,11.0352,11.0629,6717000.0
2008-01-22 10:30:00,15.98,16.1,15.95,16.09,5144700.0,11.0698,11.153,11.0491,11.1461,5144700.0
2008-01-22 10:40:00,16.09,16.17,15.97,15.97,2894700.0,11.1461,11.2015,11.0629,11.0629,2894700.0
2008-01-22 10:50:00,15.97,16.02,15.94,15.98,2947200.0,11.0629,11.0976,11.0421,11.0698,2947200.0
2008-01-22 11:00:00,15.98,16.14,15.97,16.14,2647800.0,11.0698,11.1807,11.0629,11.1807,2647800.0
2008-01-22 11:10:00,16.14,16.17,16.05,16.16,4854300.0,11.1807,11.2015,11.1183,11.1945,4854300.0
2008-01-22 11:20:00,16.16,16.17,16.01,16.02,3374400.0,11.1945,11.2015,11.0906,11.0976,3374400.0
2008-01-22 11:30:00,16.02,16.02,15.9,16.0,2346900.0,11.0976,11.0976,11.0144,11.0837,2346900.0
2008-01-22 11:40:00,16.0,16.0,15.93,15.97,3144600.0,11.0837,11.0837,11.0352,11.0629,3144600.0
2008-01-22 11:50:00,15.97,16.0,15.93,15.97,2404800.0,11.0629,11.0837,11.0352,11.0629,2404800.0
2008-01-22 12:00:00,15.97,16.09,15.95,16.07,1935300.0,11.0629,11.1461,11.0491,11.1322,1935300.0
2008-01-22 12:10:00,16.07,16.09,15.96,15.97,1907100.0,11.1322,11.1461,11.056,11.0629,1907100.0
2008-01-22 12:20:00,15.97,16.07,15.95,16.06,2077200.0,11.0629,11.1322,11.0491,11.1253,2077200.0
2008-01-22 12:30:00,16.06,16.08,15.99,16.03,1977900.0,11.1253,11.1391,11.0768,11.1045,1977900.0
2008-01-22 12:40:00,16.03,16.07,15.97,16.04,1231800.0,11.1045,11.1322,11.0629,11.1114,1231800.0
2008-01-22 12:50:00,16.04,16.18,16.04,16.13,2165700.0,11.1114,11.2084,11.1114,11.1738,2165700.0
2008-01-22 13:00:00,16.14,16.22,16.13,16.2,1872900.0,11.1807,11.2361,11.1738,11.2223,1872900.0
2008-01-22 13:10:00,16.2,16.24,16.08,16.09,2081700.0,11.2223,11.25,11.1391,11.1461,2081700.0
2008-01-22 13:20:00,16.09,16.17,16.03,16.1,2091600.0,11.1461,11.2015,11.1045,11.153,2091600.0
2008-01-22 13:30:00,16.1,16.18,16.08,16.13,2847000.0,11.153,11.2084,11.1391,11.1738,2847000.0
2008-01-22 13:40:00,16.13,16.19,16.11,16.15,1970700.0,11.1738,11.2153,11.1599,11.1876,1970700.0
2008-01-22 13:50:00,16.15,16.17,16.07,16.13,1742100.0,11.1876,11.2015,11.1322,11.1738,1742100.0
2008-01-22 14:00:00,16.13,16.14,16.04,16.06,1845600.0,11.1738,11.1807,11.1114,11.1253,1845600.0
2008-01-22 14:10:00,16.06,16.18,16.05,16.18,2469900.0,11.1253,11.2084,11.1183,11.2084,2469900.0
2008-01-22 14:20:00,16.18,16.23,16.15,16.21,2144700.0,11.2084,11.243,11.1876,11.2292,2144700.0
2008-01-22 14:30:00,16.21,16.21,16.17,16.21,1884000.0,11.2292,11.2292,11.2015,11.2292,1884000.0
2008-01-22 14:40:00,16.21,16.31,16.18,16.3,3117900.0,11.2292,11.2985,11.2084,11.2915,3117900.0
2008-01-22 14:50:00,16.3,16.33,16.28,16.29,3296400.0,11.2915,11.3123,11.2777,11.2846,3296400.0
2008-01-22 15:00:00,16.29,16.4,16.26,16.38,3449400.0,11.2846,11.3608,11.2638,11.3469,3449400.0
2008-01-22 15:10:00,16.38,16.38,16.25,16.28,3093000.0,11.3469,11.3469,11.2569,11.2777,3093000.0
2008-01-22 15:20:00,16.28,16.4,16.28,16.37,4236000.0,11.2777,11.3608,11.2777,11.34,4236000.0
2008-01-22 15:30:00,16.37,16.51,16.37,16.45,6364800.0,11.34,11.437,11.34,11.3954,6364800.0
2008-01-22 15:40:00,16.45,16.51,16.43,16.44,5540100.0,11.3954,11.437,11.3816,11.3885,5540100.0
2008-01-22 15:50:00,16.49,16.49,16.35,16.4,6342900.0,11.4231,11.4231,11.3262,11.3608,6342900.0
2008-01-23 09:30:00,16.17,16.33,16.1,16.3,4282500.0,11.2015,11.3123,11.153,11.2915,4282500.0
2008-01-23 09:40:00,16.3,16.33,16.13,16.16,4603800.0,11.2915,11.3123,11.1738,11.1945,4603800.0
2008-01-23 09:50:00,16.16,16.43,16.14,16.39,3920100.0,11.1945,11.3816,11.1807,11.3539,3920100.0
2008-01-23 10:00:00,16.41,16.65,16.39,16.65,5222700.0,11.3677,11.534,11.3539,11.534,5222700.0
2008-01-23 10:10:00,16.64,16.79,16.62,16.77,7303500.0,11.5271,11.631,11.5132,11.6171,7303500.0
2008-01-23 10:20:00,16.76,16.77,16.59,16.61,6063900.0,11.6102,11.6171,11.4924,11.5063,6063900.0
2008-01-23 10:30:00,16.6,16.63,16.52,16.52,3968700.0,11.4993,11.5201,11.4439,11.4439,3968700.0
2008-01-23 10:40:00,16.52,16.56,16.4,16.47,4204200.0,11.4439,11.4716,11.3608,11.4093,4204200.0
2008-01-23 10:50:00,16.47,16.7,16.41,16.48,5067000.0,11.4093,11.5686,11.3677,11.4162,5067000.0
2008-01-23 11:00:00,16.48,16.51,16.42,16.5,2371800.0,11.4162,11.437,11.3747,11.4301,2371800.0
2008-01-23 11:10:00,16.5,16.52,16.45,16.51,2187900.0,11.4301,11.4439,11.3954,11.437,2187900.0
2008-01-23 11:20:00,16.5,16.6,16.48,16.52,1795200.0,11.4301,11.4993,11.4162,11.4439,1795200.0
2008-01-23 11:30:00,16.52,16.52,16.36,16.43,4815300.0,11.4439,11.4439,11.3331,11.3816,4815300.0
2008-01-23 11:40:00,16.43,16.44,16.34,16.36,3375600.0,11.3816,11.3885,11.3192,11.3331,3375600.0
2008-01-23 11:50:00,16.36,16.47,16.34,16.35,3833400.0,11.3331,11.4093,11.3192,11.3262,3833400.0
2008-01-23 12:00:00,16.35,16.42,16.34,16.41,1977300.0,11.3262,11.3747,11.3192,11.3677,1977300.0
2008-01-23 12:10:00,16.4,16.46,16.37,16.42,1955400.0,11.3608,11.4024,11.34,11.3747,1955400.0
2008-01-23 12:20:00,16.42,16.5,16.4,16.4,2256600.0,11.3747,11.4301,11.3608,11.3608,2256600.0
2008-01-23 12:30:00,16.4,16.41,16.33,16.36,2304600.0,11.3608,11.3677,11.3123,11.3331,2304600.0
2008-01-23 12:40:00,16.36,16.43,16.25,16.32,3301800.0,11.3331,11.3816,11.2569,11.3054,3301800.0
2008-01-23 12:50:00,16.32,16.41,16.28,16.37,3490800.0,11.3054,11.3677,11.2777,11.34,3490800.0
2008-01-23 13:00:00,16.36,16.45,16.32,16.41,2719200.0,11.3331,11.3954,11.3054,11.3677,2719200.0
2008-01-23 13:10:00,16.41,16.42,16.35,16.39,1949400.0,11.3677,11.3747,11.3262,11.3539,1949400.0
2008-01-23 13:20:00,16.39,16.47,16.38,16.43,1802700.0,11.3539,11.4093,11.3469,11.3816,1802700.0
2008-01-23 13:30:00,16.43,16.51,16.37,16.48,2543700.0,11.3816,11.437,11.34,11.4162,2543700.0
2008-01-23 13:40:00,16.48,16.56,16.39,16.55,1851900.0,11.4162,11.4716,11.3539,11.4647,1851900.0
2008-01-23 13:50:00,16.55,16.58,16.47,16.52,2083200.0,11.4647,11.4855,11.4093,11.4439,2083200.0
2008-01-23 14:00:00,16.51,16.63,16.48,16.62,2627400.0,11.437,11.5201,11.4162,11.5132,2627400.0
2008-01-23 14:10:00,16.61,16.66,16.56,16.61,2585100.0,11.5063,11.5409,11.4716,11.5063,2585100.0
2008-01-23 14:20:00,16.61,16.72,16.6,16.65,4281000.0,11.5063,11.5825,11.4993,11.534,4281000.0
2008-01-23 14:30:00,16.65,16.69,16.54,16.68,2493000.0,11.534,11.5617,11.4578,11.5548,2493000.0
2008-01-23 14:40:00,16.68,16.7,16.51,16.58,2447100.0,11.5548,11.5686,11.437,11.4855,2447100.0
2008-01-23 14:50:00,16.58,16.63,16.52,16.63,2669700.0,11.4855,11.5201,11.4439,11.5201,2669700.0
2008-01-23 15:00:00,16.63,16.67,16.59,16.61,4664700.0,11.5201,11.5478,11.4924,11.5063,4664700.0
2008-01-23 15:10:00,16.61,16.73,16.59,16.66,6447300.0,11.5063,11.5894,11.4924,11.5409,6447300.0
2008-01-23 15:20:00,16.66,16.75,16.64,16.69,4279500.0,11.5409,11.6033,11.5271,11.5617,4279500.0
2008-01-23 15:30:00,16.69,16.71,16.64,16.68,4684200.0,11.5617,11.5755,11.5271,11.5548,4684200.0
2008-01-23 15:40:00,16.69,16.71,16.6,16.71,5593800.0,11.5617,11.5755,11.4993,11.5755,5593800.0
2008-01-23 15:50:00,16.7,16.72,16.62,16.69,4406700.0,11.5686,11.5825,11.5132,11.5617,4406700.0
2008-01-24 09:30:00,16.74,16.75,16.52,16.53,4261500.0,11.5963,11.6033,11.4439,11.4509,4261500.0
2008-01-24 09:40:00,16.53,16.59,16.52,16.58,2895900.0,11.4509,11.4924,11.4439,11.4855,2895900.0
2008-01-24 09:50:00,16.58,16.65,16.5,16.52,3480600.0,11.4855,11.534,11.4301,11.4439,3480600.0
2008-01-24 10:00:00,16.5,16.58,16.42,16.47,3253500.0,11.4301,11.4855,11.3747,11.4093,3253500.0
2008-01-24 10:10:00,16.47,16.5,16.32,16.43,2751300.0,11.4093,11.4301,11.3054,11.3816,2751300.0
2008-01-24 10:20:00,16.43,16.52,16.39,16.46,2014500.0,11.3816,11.4439,11.3539,11.4024,2014500.0
2008-01-24 10:30:00,16.47,16.54,16.39,16.54,1847700.0,11.4093,11.4578,11.3539,11.4578,1847700.0
2008-01-24 10:40:00,16.54,16.57,16.43,16.52,2049000.0,11.4578,11.4786,11.3816,11.4439,2049000.0
2008-01-24 10:50:00,16.52,16.52,16.42,16.43,1394100.0,11.4439,11.4439,11.3747,11.3816,1394100.0
2008-01-24 11:00:00,16.43,16.46,16.33,16.33,2526300.0,11.3816,11.4024,11.3123,11.3123,2526300.0
2008-01-24 11:10:00,16.33,16.44,16.32,16.4,1581900.0,11.3123,11.3885,11.3054,11.3608,1581900.0
2008-01-24 11:20:00,16.4,16.45,16.4,16.43,2408700.0,11.3608,11.3954,11.3608,11.3816,2408700.0
2008-01-24 11:30:00,16.43,16.44,16.36,16.4,1709100.0,11.3816,11.3885,11.3331,11.3608,1709100.0
2008-01-24 11:40:00,16.4,16.4,16.36,16.37,3037500.0,11.3608,11.3608,11.3331,11.34,3037500.0
2008-01-24 11:50:00,16.37,16.42,16.33,16.34,2204400.0,11.34,11.3747,11.3123,11.3192,2204400.0
2008-01-24 12:00:00,16.34,16.4,16.33,16.34,1633800.0,11.3192,11.3608,11.3123,11.3192,1633800.0
2008-01-24 12:10:00,16.34,16.35,16.28,16.31,1854300.0,11.3192,11.3262,11.2777,11.2985,1854300.0
2008-01-24 12:20:00,16.31,16.34,16.27,16.32,1379700.0,11.2985,11.3192,11.2707,11.3054,1379700.0
2008-01-24 12:30:00,16.32,16.34,16.19,16.19,2041800.0,11.3054,11.3192,11.2153,11.2153,2041800.0
2008-01-24 12:40:00,16.19,16.25,16.16,16.21,2614200.0,11.2153,11.2569,11.1945,11.2292,2614200.0
2008-01-24 12:50:00,16.21,16.31,16.19,16.25,3646500.0,11.2292,11.2985,11.2153,11.2569,3646500.0
2008-01-24 13:00:00,16.25,16.28,16.19,16.2,2469000.0,11.2569,11.2777,11.2153,11.2223,2469000.0
2008-01-24 13:10:00,16.2,16.35,16.17,16.33,3091500.0,11.2223,11.3262,11.2015,11.3123,3091500.0
2008-01-24 13:20:00,16.33,16.4,16.31,16.34,3837300.0,11.3123,11.3608,11.2985,11.3192,3837300.0
2008-01-24 13:30:00,16.34,16.39,16.31,16.35,1889700.0,11.3192,11.3539,11.2985,11.3262,1889700.0
2008-01-24 13:40:00,16.35,16.38,16.34,16.35,2676300.0,11.3262,11.3469,11.3192,11.3262,2676300.0
2008-01-24 13:50:00,16.35,16.41,16.32,16.34,1474500.0,11.3262,11.3677,11.3054,11.3192,1474500.0
2008-01-24 14:00:00,16.34,16.36,16.26,16.35,3976800.0,11.3192,11.3331,11.2638,11.3262,3976800.0
2008-01-24 14:10:00,16.35,16.36,16.27,16.27,2415000.0,11.3262,11.3331,11.2707,11.2707,2415000.0
2008-01-24 14:20:00,16.27,16.35,16.26,16.35,2025900.0,11.2707,11.3262,11.2638,11.3262,2025900.0
2008-01-24 14:30:00,16.35,16.39,16.29,16.34,1669200.0,11.3262,11.3539,11.2846,11.3192,1669200.0
2008-01-24 14:40:00,16.33,16.36,16.2,16.23,1819500.0,11.3123,11.3331,11.2223,11.243,1819500.0
2008-01-24 14:50:00,16.23,16.26,16.18,16.25,1641300.0,11.243,11.2638,11.2084,11.2569,1641300.0
2008-01-24 15:00:00,16.25,16.29,16.22,16.27,1936500.0,11.2569,11.2846,11.2361,11.2707,1936500.0
2008-01-24 15:10:00,16.27,16.28,16.24,16.25,3460500.0,11.2707,11.2777,11.25,11.2569,3460500.0
2008-01-24 15:20:00,16.25,16.26,16.2,16.26,3589500.0,11.2569,11.2638,11.2223,11.2638,3589500.0
2008-01-24 15:30:00,16.26,16.27,16.24,16.25,4303800.0,11.2638,11.2707,11.25,11.2569,4303800.0
2008-01-24 15:40:00,16.25,16.31,16.25,16.3,4836600.0,11.2569,11.2985,11.2569,11.2915,4836600.0
2008-01-24 15:50:00,16.3,16.34,16.28,16.32,5267100.0,11.2915,11.3192,11.2777,11.3054,5267100.0
2008-01-25 09:30:00,16.36,16.4,16.17,16.24,3511800.0,11.3331,11.3608,11.2015,11.25,3511800.0
2008-01-25 09:40:00,16.24,16.37,16.23,16.33,2753400.0,11.25,11.34,11.243,11.3123,2753400.0
2008-01-25 09:50:00,16.33,16.42,16.3,16.32,3272100.0,11.3123,11.3747,11.2915,11.3054,3272100.0
2008-01-25 10:00:00,16.32,16.34,16.28,16.32,2402100.0,11.3054,11.3192,11.2777,11.3054,2402100.0
2008-01-25 10:10:00,16.32,16.33,16.27,16.3,2199900.0,11.3054,11.3123,11.2707,11.2915,2199900.0
2008-01-25 10:20:00,16.3,16.33,16.23,16.23,1888500.0,11.2915,11.3123,11.243,11.243,1888500.0
2008-01-25 10:30:00,16.23,16.25,16.17,16.21,2801700.0,11.243,11.2569,11.2015,11.2292,2801700.0
2008-01-25 10:40:00,16.21,16.27,16.15,16.21,2410200.0,11.2292,11.2707,11.1876,11.2292,2410200.0
2008-01-25 10:50:00,16.2,16.22,16.14,16.18,1964100.0,11.2223,11.2361,11.1807,11.2084,1964100.0
2008-01-25 11:00:00,16.18,16.25,16.13,16.23,2585400.0,11.2084,11.2569,11.1738,11.243,2585400.0
2008-01-25 11:10:00,16.22,16.24,16.16,16.24,1234800.0,11.2361,11.25,11.1945,11.25,1234800.0
2008-01-25 11:20:00,16.24,16.25,16.16,16.17,1362900.0,11.25,11.2569,11.1945,11.2015,1362900.0
2008-01-25 11:30:00,16.17,16.27,16.17,16.21,2218500.0,11.2015,11.2707,11.2015,11.2292,2218500.0
2008-01-25 11:40:00,16.21,16.25,16.15,16.17,1485300.0,11.2292,11.2569,11.1876,11.2015,1485300.0
2008-01-25 11:50:00,16.17,16.19,16.11,16.13,2197500.0,11.2015,11.2153,11.1599,11.1738,2197500.0
2008-01-25 12:00:00,16.13,16.18,16.11,16.13,736800.0,11.1738,11.2084,11.1599,11.1738,736800.0
2008-01-25 12:10:00,16.13,16.15,16.11,16.15,919200.0,11.1738,11.1876,11.1599,11.1876,919200.0
2008-01-25 12:20:00,16.15,16.17,16.13,16.17,973200.0,11.1876,11.2015,11.1738,11.2015,973200.0
2008-01-25 12:30:00,16.17,16.22,16.16,16.16,1084200.0,11.2015,11.2361,11.1945,11.1945,1084200.0
2008-01-25 12:40:00,16.16,16.18,16.07,16.09,2073300.0,11.1945,11.2084,11.1322,11.1461,2073300.0
2008-01-25 12:50:00,16.09,16.13,16.04,16.09,2198100.0,11.1461,11.1738,11.1114,11.1461,2198100.0
2008-01-25 13:00:00,16.09,16.12,16.08,16.11,1336200.0,11.1461,11.1668,11.1391,11.1599,1336200.0
2008-01-25 13:10:00,16.11,16.17,16.08,16.15,1193400.0,11.1599,11.2015,11.1391,11.1876,1193400.0
2008-01-25 13:20:00,16.14,16.17,16.07,16.09,1164000.0,11.1807,11.2015,11.1322,11.1461,1164000.0
2008-01-25 13:30:00,16.09,16.13,16.0,16.07,1325400.0,11.1461,11.1738,11.0837,11.1322,1325400.0
2008-01-25 13:40:00,16.07,16.11,16.05,16.07,1251900.0,11.1322,11.1599,11.1183,11.1322,1251900.0
2008-01-25 13:50:00,16.06,16.11,16.02,16.04,1281000.0,11.1253,11.1599,11.0976,11.1114,1281000.0
2008-01-25 14:00:00,16.05,16.1,16.0,16.08,2051100.0,11.1183,11.153,11.0837,11.1391,2051100.0
2008-01-25 14:10:00,16.08,16.13,16.05,16.11,1535100.0,11.1391,11.1738,11.1183,11.1599,1535100.0
2008-01-25 14:20:00,16.11,16.13,16.03,16.06,1367400.0,11.1599,11.1738,11.1045,11.1253,1367400.0
2008-01-25 14:30:00,16.06,16.16,16.06,16.14,945900.0,11.1253,11.1945,11.1253,11.1807,945900.0
2008-01-25 14:40:00,16.14,16.17,16.09,16.1,1470300.0,11.1807,11.2015,11.1461,11.153,1470300.0
2008-01-25 14:50:00,16.1,16.12,16.02,16.1,1286400.0,11.153,11.1668,11.0976,11.153,1286400.0
2008-01-25 15:00:00,16.1,16.12,16.06,16.09,1159200.0,11.153,11.1668,11.1253,11.1461,1159200.0
2008-01-25 15:10:00,16.1,16.19,16.08,16.19,1654800.0,11.153,11.2153,11.1391,11.2153,1654800.0
2008-01-25 15:20:00,16.19,16.21,16.09,16.16,2565000.0,11.2153,11.2292,11.1461,11.1945,2565000.0
2008-01-25 15:30:00,16.16,16.2,16.13,16.15,2099400.0,11.1945,11.2223,11.1738,11.1876,2099400.0
2008-01-25 15:40:00,16.15,16.18,16.02,16.02,2388000.0,11.1876,11.2084,11.0976,11.0976,2388000.0
2008-01-25 15:50:00,16.02,16.05,16.0,16.03,4201200.0,11.0976,11.1183,11.0837,11.1045,4201200.0
2008-01-28 09:30:00,16.02,16.11,15.97,16.07,1624800.0,11.0976,11.1599,11.0629,11.1322,1624800.0
2008-01-28 09:40:00,16.07,16.22,15.98,16.22,1785300.0,11.1322,11.2361,11.0698,11.2361,1785300.0
2008-01-28 09:50:00,16.22,16.25,16.13,16.17,1727100.0,11.2361,11.2569,11.1738,11.2015,1727100.0
2008-01-28 10:00:00,16.17,16.18,16.03,16.05,2385900.0,11.2015,11.2084,11.1045,11.1183,2385900.0
2008-01-28 10:10:00,16.06,16.19,16.06,16.16,1364100.0,11.1253,11.2153,11.1253,11.1945,1364100.0
2008-01-28 10:20:00,16.16,16.22,16.14,16.15,2447100.0,11.1945,11.2361,11.1807,11.1876,2447100.0
2008-01-28 10:30:00,16.15,16.16,16.12,16.16,1325100.0,11.1876,11.1945,11.1668,11.1945,1325100.0
2008-01-28 10:40:00,16.16,16.2,16.15,16.16,1832700.0,11.1945,11.2223,11.1876,11.1945,1832700.0
2008-01-28 10:50:00,16.16,16.21,16.14,16.18,1895700.0,11.1945,11.2292,11.1807,11.2084,1895700.0
2008-01-28 11:00:00,16.17,16.21,16.13,16.14,2374800.0,11.2015,11.2292,11.1738,11.1807,2374800.0
2008-01-28 11:10:00,16.13,16.16,16.08,16.08,1059600.0,11.1738,11.1945,11.1391,11.1391,1059600.0
2008-01-28 11:20:00,16.08,16.18,16.08,16.14,947400.0,11.1391,11.2084,11.1391,11.1807,947400.0
2008-01-28 11:30:00,16.14,16.19,16.14,16.18,2182200.0,11.1807,11.2153,11.1807,11.2084,2182200.0
2008-01-28 11:40:00,16.18,16.18,16.15,16.16,900600.0,11.2084,11.2084,11.1876,11.1945,900600.0
2008-01-28 11:50:00,16.16,16.16,16.09,16.11,1005000.0,11.1945,11.1945,11.1461,11.1599,1005000.0
2008-01-28 12:00:00,16.12,16.14,16.04,16.07,877800.0,11.1668,11.1807,11.1114,11.1322,877800.0
2008-01-28 12:10:00,16.07,16.1,16.06,16.06,859200.0,11.1322,11.153,11.1253,11.1253,859200.0
2008-01-28 12:20:00,16.06,16.11,16.05,16.1,624600.0,11.1253,11.1599,11.1183,11.153,624600.0
2008-01-28 12:30:00,16.1,16.13,16.08,16.13,1165500.0,11.153,11.1738,11.1391,11.1738,1165500.0
2008-01-28 12:40:00,16.13,16.18,16.12,16.17,1247400.0,11.1738,11.2084,11.1668,11.2015,1247400.0
2008-01-28 12:50:00,16.17,16.17,16.15,16.16,580500.0,11.2015,11.2015,11.1876,11.1945,580500.0
2008-01-28 13:00:00,16.17,16.2,16.15,16.17,1006800.0,11.2015,11.2223,11.1876,11.2015,1006800.0
2008-01-28 13:10:00,16.17,16.19,16.15,16.18,1170900.0,11.2015,11.2153,11.1876,11.2084,1170900.0
2008-01-28 13:20:00,16.18,16.19,16.15,16.16,2000400.0,11.2084,11.2153,11.1876,11.1945,2000400.0
2008-01-28 13:30:00,16.16,16.17,16.12,16.15,726300.0,11.1945,11.2015,11.1668,11.1876,726300.0
2008-01-28 13:40:00,16.15,16.16,16.11,16.14,654600.0,11.1876,11.1945,11.1599,11.1807,654600.0
2008-01-28 13:50:00,16.14,16.18,16.13,16.16,1078200.0,11.1807,11.2084,11.1738,11.1945,1078200.0
2008-01-28 14:00:00,16.16,16.19,16.16,16.17,894600.0,11.1945,11.2153,11.1945,11.2015,894600.0
2008-01-28 14:10:00,16.17,16.18,16.16,16.16,786000.0,11.2015,11.2084,11.1945,11.1945,786000.0
2008-01-28 14:20:00,16.16,16.18,16.16,16.17,1018500.0,11.1945,11.2084,11.1945,11.2015,1018500.0
2008-01-28 14:30:00,16.17,16.18,16.16,16.17,1332600.0,11.2015,11.2084,11.1945,11.2015,1332600.0
2008-01-28 14:40:00,16.17,16.19,16.17,16.17,2561700.0,11.2015,11.2153,11.2015,11.2015,2561700.0
2008-01-28 14:50:00,16.17,16.18,16.14,16.16,1480200.0,11.2015,11.2084,11.1807,11.1945,1480200.0
2008-01-28 15:00:00,16.16,16.17,16.14,16.17,1711200.0,11.1945,11.2015,11.1807,11.2015,1711200.0
2008-01-28 15:10:00,16.17,16.17,16.1,16.1,1517700.0,11.2015,11.2015,11.153,11.153,1517700.0
2008-01-28 15:20:00,16.1,16.16,16.09,16.14,1550100.0,11.153,11.1945,11.1461,11.1807,1550100.0
2008-01-28 15:30:00,16.14,16.18,16.13,16.18,2666400.0,11.1807,11.2084,11.1738,11.2084,2666400.0
2008-01-28 15:40:00,16.18,16.24,16.17,16.22,3862500.0,11.2084,11.25,11.2015,11.2361,3862500.0
2008-01-28 15:50:00,16.22,16.25,16.2,16.25,4879200.0,11.2361,11.2569,11.2223,11.2569,4879200.0
2008-01-29 09:30:00,16.37,16.4,16.25,16.35,3942600.0,11.34,11.3608,11.2569,11.3262,3942600.0
2008-01-29 09:40:00,16.34,16.35,16.17,16.21,2438700.0,11.3192,11.3262,11.2015,11.2292,2438700.0
2008-01-29 09:50:00,16.22,16.26,16.14,16.14,1464900.0,11.2361,11.2638,11.1807,11.1807,1464900.0
2008-01-29 10:00:00,16.15,16.18,16.04,16.1,2638500.0,11.1876,11.2084,11.1114,11.153,2638500.0
2008-01-29 10:10:00,16.1,16.21,16.09,16.16,1282500.0,11.153,11.2292,11.1461,11.1945,1282500.0
2008-01-29 10:20:00,16.16,16.22,16.15,16.19,1136100.0,11.1945,11.2361,11.1876,11.2153,1136100.0
2008-01-29 10:30:00,16.19,16.2,16.17,16.17,943800.0,11.2153,11.2223,11.2015,11.2015,943800.0
2008-01-29 10:40:00,16.17,16.19,16.1,16.12,1051200.0,11.2015,11.2153,11.153,11.1668,1051200.0
2008-01-29 10:50:00,16.12,16.18,16.09,16.16,1541100.0,11.1668,11.2084,11.1461,11.1945,1541100.0
2008-01-29 11:00:00,16.16,16.19,16.15,16.15,912300.0,11.1945,11.2153,11.1876,11.1876,912300.0
2008-01-29 11:10:00,16.15,16.17,16.11,16.16,614700.0,11.1876,11.2015,11.1599,11.1945,614700.0
2008-01-29 11:20:00,16.16,16.17,16.11,16.12,653100.0,11.1945,11.2015,11.1599,11.1668,653100.0
2008-01-29 11:30:00,16.13,16.22,16.12,16.22,1060200.0,11.1738,11.2361,11.1668,11.2361,1060200.0
2008-01-29 11:40:00,16.22,16.23,16.17,16.19,918000.0,11.2361,11.243,11.2015,11.2153,918000.0
2008-01-29 11:50:00,16.2,16.25,16.18,16.23,1544100.0,11.2223,11.2569,11.2084,11.243,1544100.0
2008-01-29 12:00:00,16.23,16.25,16.22,16.24,1188300.0,11.243,11.2569,11.2361,11.25,1188300.0
2008-01-29 12:10:00,16.23,16.24,16.13,16.22,1647600.0,11.243,11.25,11.1738,11.2361,1647600.0
2008-01-29 12:20:00,16.22,16.27,16.21,16.24,2075400.0,11.2361,11.2707,11.2292,11.25,2075400.0
2008-01-29 12:30:00,16.24,16.25,16.22,16.23,767400.0,11.25,11.2569,11.2361,11.243,767400.0
2008-01-29 12:40:00,16.23,16.25,16.22,16.24,1479000.0,11.243,11.2569,11.2361,11.25,1479000.0
2008-01-29 12:50:00,16.24,16.25,16.24,16.25,1220100.0,11.25,11.2569,11.25,11.2569,1220100.0
2008-01-29 13:00:00,16.25,16.25,16.21,16.24,1233900.0,11.2569,11.2569,11.2292,11.25,1233900.0
2008-01-29 13:10:00,16.23,16.27,16.23,16.26,879000.0,11.243,11.2707,11.243,11.2638,879000.0
2008-01-29 13:20:00,16.26,16.29,16.23,16.29,2253900.0,11.2638,11.2846,11.243,11.2846,2253900.0
2008-01-29 13:30:00,16.29,16.35,16.27,16.34,3299700.0,11.2846,11.3262,11.2707,11.3192,3299700.0
2008-01-29 13:40:00,16.34,16.34,16.29,16.3,1430400.0,11.3192,11.3192,11.2846,11.2915,1430400.0
2008-01-29 13:50:00,16.3,16.31,16.23,16.23,832500.0,11.2915,11.2985,11.243,11.243,832500.0
2008-01-29 14:00:00,16.23,16.25,16.16,16.17,1539000.0,11.243,11.2569,11.1945,11.2015,1539000.0
2008-01-29 14:10:00,16.17,16.23,16.16,16.21,2138400.0,11.2015,11.243,11.1945,11.2292,2138400.0
2008-01-29 14:20:00,16.21,16.22,16.18,16.21,668100.0,11.2292,11.2361,11.2084,11.2292,668100.0
2008-01-29 14:30:00,16.21,16.23,16.19,16.22,981000.0,11.2292,11.243,11.2153,11.2361,981000.0
2008-01-29 14:40:00,16.22,16.23,16.2,16.22,655500.0,11.2361,11.243,11.2223,11.2361,655500.0
2008-01-29 14:50:00,16.23,16.26,16.22,16.25,1073100.0,11.243,11.2638,11.2361,11.2569,1073100.0
2008-01-29 15:00:00,16.26,16.32,16.25,16.32,1263300.0,11.2638,11.3054,11.2569,11.3054,1263300.0
2008-01-29 15:10:00,16.32,16.32,16.28,16.29,1702200.0,11.3054,11.3054,11.2777,11.2846,1702200.0
2008-01-29 15:20:00,16.29,16.37,16.28,16.36,2225400.0,11.2846,11.34,11.2777,11.3331,2225400.0
2008-01-29 15:30:00,16.36,16.36,16.31,16.32,1425600.0,11.3331,11.3331,11.2985,11.3054,1425600.0
2008-01-29 15:40:00,16.32,16.34,16.29,16.32,2121600.0,11.3054,11.3192,11.2846,11.3054,2121600.0
2008-01-29 15:50:00,16.32,16.36,16.3,16.34,2865600.0,11.3054,11.3331,11.2915,11.3192,2865600.0
2008-01-30 09:30:00,16.27,16.32,16.17,16.21,1021500.0,11.2707,11.3054,11.2015,11.2292,1021500.0
2008-01-30 09:40:00,16.21,16.33,16.21,16.32,910500.0,11.2292,11.3123,11.2292,11.3054,910500.0
2008-01-30 09:50:00,16.32,16.33,16.26,16.28,898500.0,11.3054,11.3123,11.2638,11.2777,898500.0
2008-01-30 10:00:00,16.28,16.38,16.28,16.37,1132200.0,11.2777,11.3469,11.2777,11.34,1132200.0
2008-01-30 10:10:00,16.37,16.38,16.31,16.37,1034700.0,11.34,11.3469,11.2985,11.34,1034700.0
2008-01-30 10:20:00,16.37,16.38,16.32,16.33,885000.0,11.34,11.3469,11.3054,11.3123,885000.0
2008-01-30 10:30:00,16.33,16.35,16.32,16.34,851100.0,11.3123,11.3262,11.3054,11.3192,851100.0
2008-01-30 10:40:00,16.34,16.38,16.34,16.38,781200.0,11.3192,11.3469,11.3192,11.3469,781200.0
2008-01-30 10:50:00,16.38,16.44,16.37,16.41,1709700.0,11.3469,11.3885,11.34,11.3677,1709700.0
2008-01-30 11:00:00,16.41,16.41,16.36,16.37,627900.0,11.3677,11.3677,11.3331,11.34,627900.0
2008-01-30 11:10:00,16.37,16.37,16.33,16.34,688500.0,11.34,11.34,11.3123,11.3192,688500.0
2008-01-30 11:20:00,16.34,16.35,16.32,16.35,605400.0,11.3192,11.3262,11.3054,11.3262,605400.0
2008-01-30 11:30:00,16.35,16.39,16.35,16.38,563700.0,11.3262,11.3539,11.3262,11.3469,563700.0
2008-01-30 11:40:00,16.38,16.4,16.36,16.39,618900.0,11.3469,11.3608,11.3331,11.3539,618900.0
2008-01-30 11:50:00,16.39,16.4,16.33,16.35,719400.0,11.3539,11.3608,11.3123,11.3262,719400.0
2008-01-30 12:00:00,16.35,16.37,16.33,16.36,999000.0,11.3262,11.34,11.3123,11.3331,999000.0
2008-01-30 12:10:00,16.37,16.38,16.36,16.37,1029300.0,11.34,11.3469,11.3331,11.34,1029300.0
2008-01-30 12:20:00,16.37,16.37,16.34,16.36,924900.0,11.34,11.34,11.3192,11.3331,924900.0
2008-01-30 12:30:00,16.36,16.37,16.3,16.33,2157000.0,11.3331,11.34,11.2915,11.3123,2157000.0
2008-01-30 12:40:00,16.33,16.36,16.31,16.33,639300.0,11.3123,11.3331,11.2985,11.3123,639300.0
2008-01-30 12:50:00,16.33,16.35,16.32,16.33,468300.0,11.3123,11.3262,11.3054,11.3123,468300.0
2008-01-30 13:00:00,16.33,16.34,16.32,16.33,386100.0,11.3123,11.3192,11.3054,11.3123,386100.0
2008-01-30 13:10:00,16.33,16.34,16.32,16.34,648300.0,11.3123,11.3192,11.3054,11.3192,648300.0
2008-01-30 13:20:00,16.34,16.38,16.34,16.36,978600.0,11.3192,11.3469,11.3192,11.3331,978600.0
2008-01-30 13:30:00,16.36,16.36,16.33,16.36,794700.0,11.3331,11.3331,11.3123,11.3331,794700.0
2008-01-30 13:40:00,16.35,16.37,16.34,16.34,567300.0,11.3262,11.34,11.3192,11.3192,567300.0
2008-01-30 13:50:00,16.34,16.38,16.33,16.35,764400.0,11.3192,11.3469,11.3123,11.3262,764400.0
2008-01-30 14:00:00,16.35,16.36,16.33,16.34,906000.0,11.3262,11.3331,11.3123,11.3192,906000.0
2008-01-30 14:10:00,16.34,16.51,16.32,16.49,3342000.0,11.3192,11.437,11.3054,11.4231,3342000.0
2008-01-30 14:20:00,16.49,16.59,16.44,16.55,6081900.0,11.4231,11.4924,11.3885,11.4647,6081900.0
2008-01-30 14:30:00,16.55,16.55,16.39,16.5,4241100.0,11.4647,11.4647,11.3539,11.4301,4241100.0
2008-01-30 14:40:00,16.5,16.55,16.43,16.51,3564600.0,11.4301,11.4647,11.3816,11.437,3564600.0
2008-01-30 14:50:00,16.51,16.54,16.48,16.54,2597100.0,11.437,11.4578,11.4162,11.4578,2597100.0
2008-01-30 15:00:00,16.54,16.67,16.53,16.66,5322300.0,11.4578,11.5478,11.4509,11.5409,5322300.0
2008-01-30 15:10:00,16.66,16.67,16.57,16.58,4518900.0,11.5409,11.5478,11.4786,11.4855,4518900.0
2008-01-30 15:20:00,16.58,16.61,16.52,16.57,3369600.0,11.4855,11.5063,11.4439,11.4786,3369600.0
2008-01-30 15:30:00,16.56,16.6,16.47,16.5,3160500.0,11.4716,11.4993,11.4093,11.4301,3160500.0
2008-01-30 15:40:00,16.5,16.53,16.4,16.45,3873000.0,11.4301,11.4509,11.3608,11.3954,3873000.0
2008-01-30 15:50:00,16.45,16.47,16.32,16.37,6084600.0,11.3954,11.4093,11.3054,11.34,6084600.0
2008-01-31 09:30:00,16.28,16.43,16.24,16.38,2805000.0,11.2777,11.3816,11.25,11.3469,2805000.0
2008-01-31 09:40:00,16.39,16.49,16.38,16.47,3021900.0,11.3539,11.4231,11.3469,11.4093,3021900.0
2008-01-31 09:50:00,16.47,16.61,16.44,16.6,3111600.0,11.4093,11.5063,11.3885,11.4993,3111600.0
2008-01-31 10:00:00,16.6,16.65,16.51,16.64,4502700.0,11.4993,11.534,11.437,11.5271,4502700.0
2008-01-31 10:10:00,16.64,16.65,16.5,16.51,2695200.0,11.5271,11.534,11.4301,11.437,2695200.0
2008-01-31 10:20:00,16.51,16.61,16.5,16.61,1779600.0,11.437,11.5063,11.4301,11.5063,1779600.0
2008-01-31 10:30:00,16.61,16.65,16.53,16.64,2339100.0,11.5063,11.534,11.4509,11.5271,2339100.0
2008-01-31 10:40:00,16.63,16.67,16.6,16.63,3942000.0,11.5201,11.5478,11.4993,11.5201,3942000.0
2008-01-31 10:50:00,16.63,16.72,16.62,16.72,6645600.0,11.5201,11.5825,11.5132,11.5825,6645600.0
2008-01-31 11:00:00,16.72,16.77,16.69,16.71,5701500.0,11.5825,11.6171,11.5617,11.5755,5701500.0
2008-01-31 11:10:00,16.71,16.76,16.68,16.75,3218100.0,11.5755,11.6102,11.5548,11.6033,3218100.0
2008-01-31 11:20:00,16.75,17.0,16.75,16.98,6128700.0,11.6033,11.7764,11.6033,11.7626,6128700.0
2008-01-31 11:30:00,16.98,16.98,16.86,16.92,3845100.0,11.7626,11.7626,11.6795,11.721,3845100.0
2008-01-31 11:40:00,16.92,16.93,16.85,16.86,2702400.0,11.721,11.7279,11.6725,11.6795,2702400.0
2008-01-31 11:50:00,16.86,16.95,16.67,16.85,3828900.0,11.6795,11.7418,11.5478,11.6725,3828900.0
2008-01-31 12:00:00,16.85,16.88,16.79,16.8,2394600.0,11.6725,11.6933,11.631,11.6379,2394600.0
2008-01-31 12:10:00,16.8,16.9,16.78,16.86,3114600.0,11.6379,11.7072,11.624,11.6795,3114600.0
2008-01-31 12:20:00,16.86,16.88,16.83,16.84,2900400.0,11.6795,11.6933,11.6587,11.6656,2900400.0
2008-01-31 12:30:00,16.84,16.89,16.83,16.89,1386300.0,11.6656,11.7002,11.6587,11.7002,1386300.0
2008-01-31 12:40:00,16.89,16.9,16.78,16.81,1932000.0,11.7002,11.7072,11.624,11.6448,1932000.0
2008-01-31 12:50:00,16.81,16.81,16.75,16.79,2016000.0,11.6448,11.6448,11.6033,11.631,2016000.0
2008-01-31 13:00:00,16.79,16.82,16.78,16.78,1601700.0,11.631,11.6517,11.624,11.624,1601700.0
2008-01-31 13:10:00,16.78,16.84,16.78,16.82,1946700.0,11.624,11.6656,11.624,11.6517,1946700.0
2008-01-31 13:20:00,16.82,16.87,16.78,16.84,1326600.0,11.6517,11.6864,11.624,11.6656,1326600.0
2008-01-31 13:30:00,16.84,16.86,16.81,16.84,1270200.0,11.6656,11.6795,11.6448,11.6656,1270200.0
2008-01-31 13:40:00,16.84,16.87,16.82,16.85,1303500.0,11.6656,11.6864,11.6517,11.6725,1303500.0
2008-01-31 13:50:00,16.85,16.87,16.79,16.8,2240100.0,11.6725,11.6864,11.631,11.6379,2240100.0
2008-01-31 14:00:00,16.8,16.85,16.75,16.81,2293500.0,11.6379,11.6725,11.6033,11.6448,2293500.0
2008-01-31 14:10:00,16.81,16.92,16.81,16.91,3416700.0,11.6448,11.721,11.6448,11.7141,3416700.0
2008-01-31 14:20:00,16.91,16.97,16.9,16.96,3139200.0,11.7141,11.7557,11.7072,11.7487,3139200.0
2008-01-31 14:30:00,16.96,17.0,16.92,16.92,3176700.0,11.7487,11.7764,11.721,11.721,3176700.0
2008-01-31 14:40:00,16.92,16.99,16.89,16.99,2388000.0,11.721,11.7695,11.7002,11.7695,2388000.0
2008-01-31 14:50:00,16.98,17.0,16.92,17.0,2909400.0,11.7626,11.7764,11.721,11.7764,2909400.0
2008-01-31 15:00:00,17.0,17.0,16.93,16.99,4735500.0,11.7764,11.7764,11.7279,11.7695,4735500.0
2008-01-31 15:10:00,16.99,17.02,16.97,16.97,2651400.0,11.7695,11.7903,11.7557,11.7557,2651400.0
2008-01-31 15:20:00,16.97,17.0,16.96,16.98,3363900.0,11.7557,11.7764,11.7487,11.7626,3363900.0
2008-01-31 15:30:00,16.98,17.06,16.98,17.05,5818800.0,11.7626,11.818,11.7626,11.8111,5818800.0
2008-01-31 15:40:00,17.05,17.1,17.03,17.07,7724700.0,11.8111,11.8457,11.7972,11.8249,7724700.0
2008-01-31 15:50:00,17.07,17.08,16.89,16.91,8842500.0,11.8249,11.8319,11.7002,11.7141,8842500.0
2008-02-01 09:30:00,16.97,16.99,16.8,16.86,4188000.0,11.7557,11.7695,11.6379,11.6795,4188000.0
2008-02-01 09:40:00,16.86,16.96,16.78,16.95,3328500.0,11.6795,11.7487,11.624,11.7418,3328500.0
2008-02-01 09:50:00,16.95,16.98,16.88,16.89,2400300.0,11.7418,11.7626,11.6933,11.7002,2400300.0
2008-02-01 10:00:00,16.89,17.07,16.89,17.0,2640000.0,11.7002,11.8249,11.7002,11.7764,2640000.0
2008-02-01 10:10:00,17.0,17.02,16.93,16.95,1913100.0,11.7764,11.7903,11.7279,11.7418,1913100.0
2008-02-01 10:20:00,16.96,16.96,16.86,16.87,2027700.0,11.7487,11.7487,11.6795,11.6864,2027700.0
2008-02-01 10:30:00,16.87,16.89,16.77,16.89,2652600.0,11.6864,11.7002,11.6171,11.7002,2652600.0
2008-02-01 10:40:00,16.89,16.93,16.83,16.87,1934700.0,11.7002,11.7279,11.6587,11.6864,1934700.0
2008-02-01 10:50:00,16.87,16.94,16.86,16.91,1151400.0,11.6864,11.7349,11.6795,11.7141,1151400.0
2008-02-01 11:00:00,16.91,16.93,16.86,16.9,1369200.0,11.7141,11.7279,11.6795,11.7072,1369200.0
2008-02-01 11:10:00,16.9,17.0,16.89,16.98,1511400.0,11.7072,11.7764,11.7002,11.7626,1511400.0
2008-02-01 11:20:00,16.98,17.04,16.98,16.99,1662000.0,11.7626,11.8041,11.7626,11.7695,1662000.0
2008-02-01 11:30:00,16.99,17.02,16.96,17.01,1179900.0,11.7695,11.7903,11.7487,11.7834,1179900.0
2008-02-01 11:40:00,17.01,17.06,17.01,17.05,1029300.0,11.7834,11.818,11.7834,11.8111,1029300.0
2008-02-01 11:50:00,17.05,17.06,16.99,17.0,1201800.0,11.8111,11.818,11.7695,11.7764,1201800.0
2008-02-01 12:00:00,17.0,17.02,16.96,16.99,826200.0,11.7764,11.7903,11.7487,11.7695,826200.0
2008-02-01 12:10:00,16.99,17.01,16.95,16.96,988200.0,11.7695,11.7834,11.7418,11.7487,988200.0
2008-02-01 12:20:00,16.96,16.98,16.94,16.95,762300.0,11.7487,11.7626,11.7349,11.7418,762300.0
2008-02-01 12:30:00,16.95,16.97,16.91,16.96,1131300.0,11.7418,11.7557,11.7141,11.7487,1131300.0
2008-02-01 12:40:00,16.96,17.0,16.94,16.95,680700.0,11.7487,11.7764,11.7349,11.7418,680700.0
2008-02-01 12:50:00,16.95,16.98,16.95,16.97,585900.0,11.7418,11.7626,11.7418,11.7557,585900.0
2008-02-01 13:00:00,16.97,17.02,16.97,17.01,1559100.0,11.7557,11.7903,11.7557,11.7834,1559100.0
2008-02-01 13:10:00,17.01,17.01,16.97,16.99,1925400.0,11.7834,11.7834,11.7557,11.7695,1925400.0
2008-02-01 13:20:00,16.99,16.99,16.91,16.94,1908900.0,11.7695,11.7695,11.7141,11.7349,1908900.0
2008-02-01 13:30:00,16.94,16.99,16.94,16.95,1228800.0,11.7349,11.7695,11.7349,11.7418,1228800.0
2008-02-01 13:40:00,16.96,17.0,16.92,16.99,1409400.0,11.7487,11.7764,11.721,11.7695,1409400.0
2008-02-01 13:50:00,16.99,16.99,16.94,16.97,2356800.0,11.7695,11.7695,11.7349,11.7557,2356800.0
2008-02-01 14:00:00,16.97,17.0,16.95,17.0,1120200.0,11.7557,11.7764,11.7418,11.7764,1120200.0
2008-02-01 14:10:00,17.0,17.06,16.99,16.99,1700100.0,11.7764,11.818,11.7695,11.7695,1700100.0
2008-02-01 14:20:00,16.99,17.07,16.99,17.05,1480800.0,11.7695,11.8249,11.7695,11.8111,1480800.0
2008-02-01 14:30:00,17.05,17.09,17.05,17.06,1858800.0,11.8111,11.8388,11.8111,11.818,1858800.0
2008-02-01 14:40:00,17.07,17.11,17.04,17.07,2454900.0,11.8249,11.8526,11.8041,11.8249,2454900.0
2008-02-01 14:50:00,17.07,17.12,16.94,17.12,2415000.0,11.8249,11.8596,11.7349,11.8596,2415000.0
2008-02-01 15:00:00,17.11,17.16,17.09,17.14,2864400.0,11.8526,11.8873,11.8388,11.8734,2864400.0
2008-02-01 15:10:00,17.14,17.16,17.02,17.1,2744100.0,11.8734,11.8873,11.7903,11.8457,2744100.0
2008-02-01 15:20:00,17.1,17.16,17.05,17.08,2282700.0,11.8457,11.8873,11.8111,11.8319,2282700.0
2008-02-01 15:30:00,17.08,17.12,17.04,17.07,1934700.0,11.8319,11.8596,11.8041,11.8249,1934700.0
2008-02-01 15:40:00,17.07,17.12,17.06,17.1,2604300.0,11.8249,11.8596,11.818,11.8457,2604300.0
2008-02-01 15:50:00,17.1,17.1,17.02,17.03,4083600.0,11.8457,11.8457,11.7903,11.7972,4083600.0
2008-02-04 09:30:00,17.0,17.08,16.9,16.92,1763100.0,11.7764,11.8319,11.7072,11.721,1763100.0
2008-02-04 09:40:00,16.92,17.06,16.87,16.91,2010000.0,11.721,11.818,11.6864,11.7141,2010000.0
2008-02-04 09:50:00,16.91,16.93,16.84,16.85,1978500.0,11.7141,11.7279,11.6656,11.6725,1978500.0
2008-02-04 10:00:00,16.84,16.86,16.8,16.84,2479200.0,11.6656,11.6795,11.6379,11.6656,2479200.0
2008-02-04 10:10:00,16.84,16.89,16.83,16.86,1912200.0,11.6656,11.7002,11.6587,11.6795,1912200.0
2008-02-04 10:20:00,16.86,16.87,16.81,16.84,1319400.0,11.6795,11.6864,11.6448,11.6656,1319400.0
2008-02-04 10:30:00,16.84,16.84,16.75,16.77,1632000.0,11.6656,11.6656,11.6033,11.6171,1632000.0
2008-02-04 10:40:00,16.77,16.84,16.74,16.78,2227800.0,11.6171,11.6656,11.5963,11.624,2227800.0
2008-02-04 10:50:00,16.78,16.86,16.77,16.85,1403100.0,11.624,11.6795,11.6171,11.6725,1403100.0
2008-02-04 11:00:00,16.85,16.86,16.81,16.86,1209600.0,11.6725,11.6795,11.6448,11.6795,1209600.0
2008-02-04 11:10:00,16.86,16.92,16.85,16.91,1127700.0,11.6795,11.721,11.6725,11.7141,1127700.0
2008-02-04 11:20:00,16.91,16.91,16.87,16.9,671400.0,11.7141,11.7141,11.6864,11.7072,671400.0
2008-02-04 11:30:00,16.9,16.92,16.83,16.84,962100.0,11.7072,11.721,11.6587,11.6656,962100.0
2008-02-04 11:40:00,16.84,16.84,16.77,16.79,547200.0,11.6656,11.6656,11.6171,11.631,547200.0
2008-02-04 11:50:00,16.79,16.84,16.74,16.75,894000.0,11.631,11.6656,11.5963,11.6033,894000.0
2008-02-04 12:00:00,16.75,16.77,16.73,16.75,1104300.0,11.6033,11.6171,11.5894,11.6033,1104300.0
2008-02-04 12:10:00,16.75,16.76,16.72,16.74,902100.0,11.6033,11.6102,11.5825,11.5963,902100.0
2008-02-04 12:20:00,16.74,16.74,16.68,16.68,1206600.0,11.5963,11.5963,11.5548,11.5548,1206600.0
2008-02-04 12:30:00,16.68,16.75,16.68,16.69,963900.0,11.5548,11.6033,11.5548,11.5617,963900.0
2008-02-04 12:40:00,16.69,16.75,16.68,16.74,832800.0,11.5617,11.6033,11.5548,11.5963,832800.0
2008-02-04 12:50:00,16.74,16.75,16.68,16.72,1013400.0,11.5963,11.6033,11.5548,11.5825,1013400.0
2008-02-04 13:00:00,16.72,16.73,16.63,16.63,2033100.0,11.5825,11.5894,11.5201,11.5201,2033100.0
2008-02-04 13:10:00,16.63,16.68,16.62,16.68,1852800.0,11.5201,11.5548,11.5132,11.5548,1852800.0
2008-02-04 13:20:00,16.68,16.71,16.67,16.68,977100.0,11.5548,11.5755,11.5478,11.5548,977100.0
2008-02-04 13:30:00,16.68,16.7,16.67,16.69,914400.0,11.5548,11.5686,11.5478,11.5617,914400.0
2008-02-04 13:40:00,16.69,16.73,16.69,16.71,972600.0,11.5617,11.5894,11.5617,11.5755,972600.0
2008-02-04 13:50:00,16.71,16.72,16.68,16.68,1905600.0,11.5755,11.5825,11.5548,11.5548,1905600.0
2008-02-04 14:00:00,16.68,16.69,16.61,16.63,1885800.0,11.5548,11.5617,11.5063,11.5201,1885800.0
2008-02-04 14:10:00,16.63,16.69,16.63,16.69,1126200.0,11.5201,11.5617,11.5201,11.5617,1126200.0
2008-02-04 14:20:00,16.69,16.69,16.66,16.69,1447200.0,11.5617,11.5617,11.5409,11.5617,1447200.0
2008-02-04 14:30:00,16.69,16.69,16.64,16.67,1512600.0,11.5617,11.5617,11.5271,11.5478,1512600.0
2008-02-04 14:40:00,16.67,16.71,16.65,16.7,1680300.0,11.5478,11.5755,11.534,11.5686,1680300.0
2008-02-04 14:50:00,16.71,16.72,16.64,16.68,1242000.0,11.5755,11.5825,11.5271,11.5548,1242000.0
2008-02-04 15:00:00,16.68,16.71,16.66,16.69,1488600.0,11.5548,11.5755,11.5409,11.5617,1488600.0
2008-02-04 15:10:00,16.69,16.72,16.69,16.7,1557600.0,11.5617,11.5825,11.5617,11.5686,1557600.0
2008-02-04 15:20:00,16.7,16.74,16.69,16.71,1430700.0,11.5686,11.5963,11.5617,11.5755,1430700.0
2008-02-04 15:30:00,16.71,16.72,16.68,16.71,1767600.0,11.5755,11.5825,11.5548,11.5755,1767600.0
2008-02-04 15:40:00,16.71,16.75,16.71,16.74,2157300.0,11.5755,11.6033,11.5755,11.5963,2157300.0
2008-02-04 15:50:00,16.74,16.75,16.7,16.7,3731100.0,11.5963,11.6033,11.5686,11.5686,3731100.0
2008-02-05 09:30:00,16.49,16.7,16.49,16.62,3100500.0,11.4231,11.5686,11.4231,11.5132,3100500.0
2008-02-05 09:40:00,16.62,16.69,16.6,16.69,2600700.0,11.5132,11.5617,11.4993,11.5617,2600700.0
2008-02-05 09:50:00,16.69,16.89,16.67,16.79,3056400.0,11.5617,11.7002,11.5478,11.631,3056400.0
2008-02-05 10:00:00,16.79,16.79,16.7,16.76,2663100.0,11.631,11.631,11.5686,11.6102,2663100.0
2008-02-05 10:10:00,16.76,16.78,16.7,16.72,1911900.0,11.6102,11.624,11.5686,11.5825,1911900.0
2008-02-05 10:20:00,16.72,16.85,16.7,16.83,2015700.0,11.5825,11.6725,11.5686,11.6587,2015700.0
2008-02-05 10:30:00,16.82,16.85,16.68,16.75,3643500.0,11.6517,11.6725,11.5548,11.6033,3643500.0
2008-02-05 10:40:00,16.76,16.76,16.64,16.64,1450800.0,11.6102,11.6102,11.5271,11.5271,1450800.0
2008-02-05 10:50:00,16.64,16.68,16.63,16.65,1383600.0,11.5271,11.5548,11.5201,11.534,1383600.0
2008-02-05 11:00:00,16.64,16.67,16.61,16.67,1493400.0,11.5271,11.5478,11.5063,11.5478,1493400.0
2008-02-05 11:10:00,16.67,16.72,16.66,16.69,1243200.0,11.5478,11.5825,11.5409,11.5617,1243200.0
2008-02-05 11:20:00,16.69,16.75,16.69,16.74,1404900.0,11.5617,11.6033,11.5617,11.5963,1404900.0
2008-02-05 11:30:00,16.74,16.82,16.68,16.82,1523100.0,11.5963,11.6517,11.5548,11.6517,1523100.0
2008-02-05 11:40:00,16.82,16.83,16.76,16.82,1357800.0,11.6517,11.6587,11.6102,11.6517,1357800.0
2008-02-05 11:50:00,16.82,16.82,16.77,16.77,1091400.0,11.6517,11.6517,11.6171,11.6171,1091400.0
2008-02-05 12:00:00,16.77,16.79,16.73,16.78,759000.0,11.6171,11.631,11.5894,11.624,759000.0
2008-02-05 12:10:00,16.78,16.81,16.73,16.81,918900.0,11.624,11.6448,11.5894,11.6448,918900.0
2008-02-05 12:20:00,16.81,16.81,16.71,16.76,8198100.0,11.6448,11.6448,11.5755,11.6102,8198100.0
2008-02-05 12:30:00,16.76,16.78,16.67,16.7,1174800.0,11.6102,11.624,11.5478,11.5686,1174800.0
2008-02-05 12:40:00,16.7,16.77,16.69,16.76,1251000.0,11.5686,11.6171,11.5617,11.6102,1251000.0
2008-02-05 12:50:00,16.76,16.79,16.71,16.71,816900.0,11.6102,11.631,11.5755,11.5755,816900.0
2008-02-05 13:00:00,16.71,16.76,16.68,16.68,904200.0,11.5755,11.6102,11.5548,11.5548,904200.0
2008-02-05 13:10:00,16.69,16.77,16.64,16.68,2529300.0,11.5617,11.6171,11.5271,11.5548,2529300.0
2008-02-05 13:20:00,16.68,16.72,16.67,16.69,1423200.0,11.5548,11.5825,11.5478,11.5617,1423200.0
2008-02-05 13:30:00,16.69,16.71,16.66,16.69,1206600.0,11.5617,11.5755,11.5409,11.5617,1206600.0
2008-02-05 13:40:00,16.69,16.7,16.63,16.63,1102800.0,11.5617,11.5686,11.5201,11.5201,1102800.0
2008-02-05 13:50:00,16.63,16.67,16.63,16.66,1620000.0,11.5201,11.5478,11.5201,11.5409,1620000.0
2008-02-05 14:00:00,16.66,16.67,16.62,16.66,1842600.0,11.5409,11.5478,11.5132,11.5409,1842600.0
2008-02-05 14:10:00,16.65,16.67,16.59,16.6,1916400.0,11.534,11.5478,11.4924,11.4993,1916400.0
2008-02-05 14:20:00,16.6,16.65,16.6,16.62,1628700.0,11.4993,11.534,11.4993,11.5132,1628700.0
2008-02-05 14:30:00,16.62,16.67,16.6,16.66,2175300.0,11.5132,11.5478,11.4993,11.5409,2175300.0
2008-02-05 14:40:00,16.66,16.69,16.64,16.65,1928700.0,11.5409,11.5617,11.5271,11.534,1928700.0
2008-02-05 14:50:00,16.65,16.66,16.63,16.65,1821600.0,11.534,11.5409,11.5201,11.534,1821600.0
2008-02-05 15:00:00,16.65,16.65,16.6,16.6,1360800.0,11.534,11.534,11.4993,11.4993,1360800.0
2008-02-05 15:10:00,16.6,16.6,16.55,16.59,2063100.0,11.4993,11.4993,11.4647,11.4924,2063100.0
2008-02-05 15:20:00,16.59,16.67,16.5,16.53,4051800.0,11.4924,11.5478,11.4301,11.4509,4051800.0
2008-02-05 15:30:00,16.53,16.6,16.52,16.59,2429700.0,11.4509,11.4993,11.4439,11.4924,2429700.0
2008-02-05 15:40:00,16.59,16.6,16.5,16.52,3910800.0,11.4924,11.4993,11.4301,11.4439,3910800.0
2008-02-05 15:50:00,16.52,16.55,16.51,16.52,3659700.0,11.4439,11.4647,11.437,11.4439,3659700.0
2008-02-06 09:30:00,16.53,16.63,16.53,16.54,1829400.0,11.4509,11.5201,11.4509,11.4578,1829400.0
2008-02-06 09:40:00,16.55,16.56,16.51,16.55,1911900.0,11.4647,11.4716,11.437,11.4647,1911900.0
2008-02-06 09:50:00,16.55,16.57,16.5,16.55,1607700.0,11.4647,11.4786,11.4301,11.4647,1607700.0
2008-02-06 10:00:00,16.55,16.59,16.52,16.56,1578600.0,11.4647,11.4924,11.4439,11.4716,1578600.0
2008-02-06 10:10:00,16.56,16.59,16.5,16.51,1734900.0,11.4716,11.4924,11.4301,11.437,1734900.0
2008-02-06 10:20:00,16.51,16.52,16.47,16.5,1440600.0,11.437,11.4439,11.4093,11.4301,1440600.0
2008-02-06 10:30:00,16.49,16.62,16.49,16.61,2181000.0,11.4231,11.5132,11.4231,11.5063,2181000.0
2008-02-06 10:40:00,16.61,16.68,16.48,16.59,2879100.0,11.5063,11.5548,11.4162,11.4924,2879100.0
2008-02-06 10:50:00,16.59,16.65,16.52,16.55,1296600.0,11.4924,11.534,11.4439,11.4647,1296600.0
2008-02-06 11:00:00,16.56,16.67,16.55,16.63,1376700.0,11.4716,11.5478,11.4647,11.5201,1376700.0
2008-02-06 11:10:00,16.63,16.63,16.57,16.58,1234500.0,11.5201,11.5201,11.4786,11.4855,1234500.0
2008-02-06 11:20:00,16.58,16.64,16.58,16.59,902400.0,11.4855,11.5271,11.4855,11.4924,902400.0
2008-02-06 11:30:00,16.59,16.59,16.56,16.56,814200.0,11.4924,11.4924,11.4716,11.4716,814200.0
2008-02-06 11:40:00,16.56,16.57,16.52,16.53,1059600.0,11.4716,11.4786,11.4439,11.4509,1059600.0
2008-02-06 11:50:00,16.53,16.57,16.53,16.54,473400.0,11.4509,11.4786,11.4509,11.4578,473400.0
2008-02-06 12:00:00,16.54,16.57,16.54,16.55,610200.0,11.4578,11.4786,11.4578,11.4647,610200.0
2008-02-06 12:10:00,16.55,16.55,16.48,16.48,1114200.0,11.4647,11.4647,11.4162,11.4162,1114200.0
2008-02-06 12:20:00,16.48,16.51,16.48,16.5,560100.0,11.4162,11.437,11.4162,11.4301,560100.0
2008-02-06 12:30:00,16.5,16.56,16.5,16.55,6694800.0,11.4301,11.4716,11.4301,11.4647,6694800.0
2008-02-06 12:40:00,16.55,16.56,16.49,16.5,1055100.0,11.4647,11.4716,11.4231,11.4301,1055100.0
2008-02-06 12:50:00,16.5,16.53,16.46,16.47,1486800.0,11.4301,11.4509,11.4024,11.4093,1486800.0
2008-02-06 13:00:00,16.47,16.57,16.45,16.54,1881600.0,11.4093,11.4786,11.3954,11.4578,1881600.0
2008-02-06 13:10:00,16.54,16.54,16.46,16.46,1648500.0,11.4578,11.4578,11.4024,11.4024,1648500.0
2008-02-06 13:20:00,16.46,16.49,16.46,16.48,704400.0,11.4024,11.4231,11.4024,11.4162,704400.0
2008-02-06 13:30:00,16.48,16.49,16.44,16.44,1143000.0,11.4162,11.4231,11.3885,11.3885,1143000.0
2008-02-06 13:40:00,16.43,16.44,16.37,16.37,1545300.0,11.3816,11.3885,11.34,11.34,1545300.0
2008-02-06 13:50:00,16.37,16.42,16.35,16.36,1715700.0,11.34,11.3747,11.3262,11.3331,1715700.0
2008-02-06 14:00:00,16.36,16.37,16.34,16.36,1340100.0,11.3331,11.34,11.3192,11.3331,1340100.0
2008-02-06 14:10:00,16.36,16.36,16.2,16.21,2326800.0,11.3331,11.3331,11.2223,11.2292,2326800.0
2008-02-06 14:20:00,16.21,16.27,16.17,16.27,2481600.0,11.2292,11.2707,11.2015,11.2707,2481600.0
2008-02-06 14:30:00,16.27,16.34,16.24,16.33,1926000.0,11.2707,11.3192,11.25,11.3123,1926000.0
2008-02-06 14:40:00,16.33,16.47,16.33,16.41,2913600.0,11.3123,11.4093,11.3123,11.3677,2913600.0
2008-02-06 14:50:00,16.42,16.42,16.34,16.4,1641900.0,11.3747,11.3747,11.3192,11.3608,1641900.0
2008-02-06 15:00:00,16.4,16.45,16.39,16.41,3537300.0,11.3608,11.3954,11.3539,11.3677,3537300.0
2008-02-06 15:10:00,16.41,16.42,16.32,16.37,2958900.0,11.3677,11.3747,11.3054,11.34,2958900.0
2008-02-06 15:20:00,16.37,16.37,16.32,16.33,2135700.0,11.34,11.34,11.3054,11.3123,2135700.0
2008-02-06 15:30:00,16.33,16.34,16.31,16.34,2979000.0,11.3123,11.3192,11.2985,11.3192,2979000.0
2008-02-06 15:40:00,16.34,16.38,16.32,16.36,4251900.0,11.3192,11.3469,11.3054,11.3331,4251900.0
2008-02-06 15:50:00,16.36,16.36,16.24,16.27,4584000.0,11.3331,11.3331,11.25,11.2707,4584000.0
2008-02-07 09:30:00,16.07,16.45,15.95,16.33,7218000.0,11.1322,11.3954,11.0491,11.3123,7218000.0
2008-02-07 09:40:00,16.34,16.38,16.15,16.18,6857400.0,11.3192,11.3469,11.1876,11.2084,6857400.0
2008-02-07 09:50:00,16.18,16.28,16.18,16.21,3033900.0,11.2084,11.2777,11.2084,11.2292,3033900.0
2008-02-07 10:00:00,16.21,16.45,16.2,16.36,4454700.0,11.2292,11.3954,11.2223,11.3331,4454700.0
2008-02-07 10:10:00,16.36,16.41,16.2,16.36,3276300.0,11.3331,11.3677,11.2223,11.3331,3276300.0
2008-02-07 10:20:00,16.36,16.4,16.2,16.3,3289800.0,11.3331,11.3608,11.2223,11.2915,3289800.0
2008-02-07 10:30:00,16.3,16.32,16.26,16.28,1845000.0,11.2915,11.3054,11.2638,11.2777,1845000.0
2008-02-07 10:40:00,16.28,16.29,16.21,16.29,1811400.0,11.2777,11.2846,11.2292,11.2846,1811400.0
2008-02-07 10:50:00,16.29,16.34,16.28,16.32,1107900.0,11.2846,11.3192,11.2777,11.3054,1107900.0
2008-02-07 11:00:00,16.32,16.36,16.27,16.28,1960800.0,11.3054,11.3331,11.2707,11.2777,1960800.0
2008-02-07 11:10:00,16.28,16.34,16.28,16.3,1499100.0,11.2777,11.3192,11.2777,11.2915,1499100.0
2008-02-07 11:20:00,16.3,16.34,16.28,16.28,1644000.0,11.2915,11.3192,11.2777,11.2777,1644000.0
2008-02-07 11:30:00,16.28,16.4,16.28,16.34,1477500.0,11.2777,11.3608,11.2777,11.3192,1477500.0
2008-02-07 11:40:00,16.34,16.4,16.33,16.37,1220100.0,11.3192,11.3608,11.3123,11.34,1220100.0
2008-02-07 11:50:00,16.37,16.37,16.33,16.34,1163100.0,11.34,11.34,11.3123,11.3192,1163100.0
2008-02-07 12:00:00,16.34,16.35,16.3,16.32,1151700.0,11.3192,11.3262,11.2915,11.3054,1151700.0
2008-02-07 12:10:00,16.32,16.33,16.3,16.31,930000.0,11.3054,11.3123,11.2915,11.2985,930000.0
2008-02-07 12:20:00,16.31,16.36,16.31,16.36,1039200.0,11.2985,11.3331,11.2985,11.3331,1039200.0
2008-02-07 12:30:00,16.36,16.43,16.36,16.4,2012400.0,11.3331,11.3816,11.3331,11.3608,2012400.0
2008-02-07 12:40:00,16.4,16.4,16.34,16.4,1363800.0,11.3608,11.3608,11.3192,11.3608,1363800.0
2008-02-07 12:50:00,16.4,16.46,16.37,16.44,1710600.0,11.3608,11.4024,11.34,11.3885,1710600.0
2008-02-07 13:00:00,16.44,16.46,16.38,16.44,2559300.0,11.3885,11.4024,11.3469,11.3885,2559300.0
2008-02-07 13:10:00,16.44,16.44,16.41,16.42,1306800.0,11.3885,11.3885,11.3677,11.3747,1306800.0
2008-02-07 13:20:00,16.42,16.52,16.41,16.49,1910100.0,11.3747,11.4439,11.3677,11.4231,1910100.0
2008-02-07 13:30:00,16.49,16.5,16.44,16.48,1454400.0,11.4231,11.4301,11.3885,11.4162,1454400.0
2008-02-07 13:40:00,16.48,16.59,16.48,16.58,2145300.0,11.4162,11.4924,11.4162,11.4855,2145300.0
2008-02-07 13:50:00,16.58,16.67,16.55,16.66,3053100.0,11.4855,11.5478,11.4647,11.5409,3053100.0
2008-02-07 14:00:00,16.66,16.67,16.55,16.59,2701200.0,11.5409,11.5478,11.4647,11.4924,2701200.0
2008-02-07 14:10:00,16.59,16.6,16.47,16.52,3325500.0,11.4924,11.4993,11.4093,11.4439,3325500.0
2008-02-07 14:20:00,16.52,16.54,16.48,16.53,3200700.0,11.4439,11.4578,11.4162,11.4509,3200700.0
2008-02-07 14:30:00,16.53,16.53,16.38,16.42,3170700.0,11.4509,11.4509,11.3469,11.3747,3170700.0
2008-02-07 14:40:00,16.42,16.47,16.37,16.46,2485800.0,11.3747,11.4093,11.34,11.4024,2485800.0
2008-02-07 14:50:00,16.46,16.47,16.4,16.41,1666200.0,11.4024,11.4093,11.3608,11.3677,1666200.0
2008-02-07 15:00:00,16.4,16.42,16.33,16.37,3370200.0,11.3608,11.3747,11.3123,11.34,3370200.0
2008-02-07 15:10:00,16.37,16.5,16.36,16.47,2732700.0,11.34,11.4301,11.3331,11.4093,2732700.0
2008-02-07 15:20:00,16.48,16.64,16.47,16.57,3589500.0,11.4162,11.5271,11.4093,11.4786,3589500.0
2008-02-07 15:30:00,16.57,16.63,16.56,16.6,3857400.0,11.4786,11.5201,11.4716,11.4993,3857400.0
2008-02-07 15:40:00,16.6,16.62,16.53,16.53,4911600.0,11.4993,11.5132,11.4509,11.4509,4911600.0
2008-02-07 15:50:00,16.53,16.67,16.52,16.61,4618200.0,11.4509,11.5478,11.4439,11.5063,4618200.0
2008-02-08 09:30:00,16.56,16.6,16.5,16.53,2085000.0,11.4716,11.4993,11.4301,11.4509,2085000.0
2008-02-08 09:40:00,16.53,16.57,16.44,16.52,2673600.0,11.4509,11.4786,11.3885,11.4439,2673600.0
2008-02-08 09:50:00,16.52,16.61,16.51,16.61,1854000.0,11.4439,11.5063,11.437,11.5063,1854000.0
2008-02-08 10:00:00,16.61,16.7,16.57,16.62,2496600.0,11.5063,11.5686,11.4786,11.5132,2496600.0
2008-02-08 10:10:00,16.62,16.66,16.54,16.54,1847100.0,11.5132,11.5409,11.4578,11.4578,1847100.0
2008-02-08 10:20:00,16.54,16.59,16.5,16.5,1682100.0,11.4578,11.4924,11.4301,11.4301,1682100.0
2008-02-08 10:30:00,16.5,16.53,16.46,16.5,2052600.0,11.4301,11.4509,11.4024,11.4301,2052600.0
2008-02-08 10:40:00,16.5,16.52,16.47,16.52,1876800.0,11.4301,11.4439,11.4093,11.4439,1876800.0
2008-02-08 10:50:00,16.52,16.55,16.5,16.51,973200.0,11.4439,11.4647,11.4301,11.437,973200.0
2008-02-08 11:00:00,16.51,16.56,16.43,16.56,1609500.0,11.437,11.4716,11.3816,11.4716,1609500.0
2008-02-08 11:10:00,16.56,16.56,16.49,16.53,1057800.0,11.4716,11.4716,11.4231,11.4509,1057800.0
2008-02-08 11:20:00,16.53,16.54,16.45,16.48,1128900.0,11.4509,11.4578,11.3954,11.4162,1128900.0
2008-02-08 11:30:00,16.48,16.49,16.44,16.44,849900.0,11.4162,11.4231,11.3885,11.3885,849900.0
2008-02-08 11:40:00,16.44,16.47,16.39,16.4,1170300.0,11.3885,11.4093,11.3539,11.3608,1170300.0
2008-02-08 11:50:00,16.4,16.42,16.34,16.34,1433400.0,11.3608,11.3747,11.3192,11.3192,1433400.0
2008-02-08 12:00:00,16.35,16.36,16.3,16.33,1497900.0,11.3262,11.3331,11.2915,11.3123,1497900.0
2008-02-08 12:10:00,16.33,16.34,16.25,16.27,1583100.0,11.3123,11.3192,11.2569,11.2707,1583100.0
2008-02-08 12:20:00,16.27,16.34,16.21,16.34,1456800.0,11.2707,11.3192,11.2292,11.3192,1456800.0
2008-02-08 12:30:00,16.33,16.34,16.27,16.31,870300.0,11.3123,11.3192,11.2707,11.2985,870300.0
2008-02-08 12:40:00,16.31,16.34,16.27,16.28,1427400.0,11.2985,11.3192,11.2707,11.2777,1427400.0
2008-02-08 12:50:00,16.28,16.33,16.28,16.32,867900.0,11.2777,11.3123,11.2777,11.3054,867900.0
2008-02-08 13:00:00,16.32,16.32,16.28,16.3,634200.0,11.3054,11.3054,11.2777,11.2915,634200.0
2008-02-08 13:10:00,16.3,16.31,16.22,16.25,1321200.0,11.2915,11.2985,11.2361,11.2569,1321200.0
2008-02-08 13:20:00,16.25,16.32,16.23,16.32,1263600.0,11.2569,11.3054,11.243,11.3054,1263600.0
2008-02-08 13:30:00,16.32,16.32,16.22,16.23,1351200.0,11.3054,11.3054,11.2361,11.243,1351200.0
2008-02-08 13:40:00,16.23,16.34,16.22,16.32,1500600.0,11.243,11.3192,11.2361,11.3054,1500600.0
2008-02-08 13:50:00,16.32,16.37,16.29,16.34,1770300.0,11.3054,11.34,11.2846,11.3192,1770300.0
2008-02-08 14:00:00,16.34,16.34,16.27,16.28,980400.0,11.3192,11.3192,11.2707,11.2777,980400.0
2008-02-08 14:10:00,16.28,16.36,16.26,16.36,742200.0,11.2777,11.3331,11.2638,11.3331,742200.0
2008-02-08 14:20:00,16.36,16.36,16.3,16.34,936900.0,11.3331,11.3331,11.2915,11.3192,936900.0
2008-02-08 14:30:00,16.34,16.36,16.3,16.35,940800.0,11.3192,11.3331,11.2915,11.3262,940800.0
2008-02-08 14:40:00,16.35,16.37,16.31,16.31,1187700.0,11.3262,11.34,11.2985,11.2985,1187700.0
2008-02-08 14:50:00,16.31,16.32,16.3,16.3,1265100.0,11.2985,11.3054,11.2915,11.2915,1265100.0
2008-02-08 15:00:00,16.3,16.32,16.27,16.31,2009400.0,11.2915,11.3054,11.2707,11.2985,2009400.0
2008-02-08 15:10:00,16.31,16.33,16.26,16.29,1688100.0,11.2985,11.3123,11.2638,11.2846,1688100.0
2008-02-08 15:20:00,16.29,16.29,16.25,16.27,1450500.0,11.2846,11.2846,11.2569,11.2707,1450500.0
2008-02-08 15:30:00,16.27,16.34,16.24,16.25,2683200.0,11.2707,11.3192,11.25,11.2569,2683200.0
2008-02-08 15:40:00,16.25,16.33,16.23,16.29,3334500.0,11.2569,11.3123,11.243,11.2846,3334500.0
2008-02-08 15:50:00,16.29,16.31,16.23,16.24,4139700.0,11.2846,11.2985,11.243,11.25,4139700.0
2008-02-11 09:30:00,16.28,16.33,16.15,16.16,2225700.0,11.2777,11.3123,11.1876,11.1945,2225700.0
2008-02-11 09:40:00,16.16,16.24,16.11,16.15,3153000.0,11.1945,11.25,11.1599,11.1876,3153000.0
2008-02-11 09:50:00,16.15,16.25,16.15,16.25,2087100.0,11.1876,11.2569,11.1876,11.2569,2087100.0
2008-02-11 10:00:00,16.25,16.28,16.18,16.2,1682400.0,11.2569,11.2777,11.2084,11.2223,1682400.0
2008-02-11 10:10:00,16.19,16.26,16.17,16.22,1649700.0,11.2153,11.2638,11.2015,11.2361,1649700.0
2008-02-11 10:20:00,16.22,16.3,16.21,16.3,1630500.0,11.2361,11.2915,11.2292,11.2915,1630500.0
2008-02-11 10:30:00,16.29,16.34,16.25,16.31,1369800.0,11.2846,11.3192,11.2569,11.2985,1369800.0
2008-02-11 10:40:00,16.31,16.33,16.26,16.32,1205100.0,11.2985,11.3123,11.2638,11.3054,1205100.0
2008-02-11 10:50:00,16.32,16.38,16.28,16.38,1090800.0,11.3054,11.3469,11.2777,11.3469,1090800.0
2008-02-11 11:00:00,16.38,16.43,16.35,16.39,1807800.0,11.3469,11.3816,11.3262,11.3539,1807800.0
2008-02-11 11:10:00,16.39,16.43,16.38,16.43,1205400.0,11.3539,11.3816,11.3469,11.3816,1205400.0
2008-02-11 11:20:00,16.43,16.43,16.34,16.37,1529400.0,11.3816,11.3816,11.3192,11.34,1529400.0
2008-02-11 11:30:00,16.37,16.38,16.25,16.31,2008200.0,11.34,11.3469,11.2569,11.2985,2008200.0
2008-02-11 11:40:00,16.31,16.34,16.3,16.33,1731600.0,11.2985,11.3192,11.2915,11.3123,1731600.0
2008-02-11 11:50:00,16.34,16.38,16.32,16.35,1220400.0,11.3192,11.3469,11.3054,11.3262,1220400.0
2008-02-11 12:00:00,16.36,16.47,16.36,16.46,1653000.0,11.3331,11.4093,11.3331,11.4024,1653000.0
2008-02-11 12:10:00,16.46,16.47,16.33,16.42,1377300.0,11.4024,11.4093,11.3123,11.3747,1377300.0
2008-02-11 12:20:00,16.42,16.47,16.39,16.46,995700.0,11.3747,11.4093,11.3539,11.4024,995700.0
2008-02-11 12:30:00,16.46,16.5,16.44,16.49,1133400.0,11.4024,11.4301,11.3885,11.4231,1133400.0
2008-02-11 12:40:00,16.49,16.5,16.46,16.49,1203900.0,11.4231,11.4301,11.4024,11.4231,1203900.0
2008-02-11 12:50:00,16.49,16.49,16.44,16.47,1179000.0,11.4231,11.4231,11.3885,11.4093,1179000.0
2008-02-11 13:00:00,16.47,16.5,16.45,16.46,1229700.0,11.4093,11.4301,11.3954,11.4024,1229700.0
2008-02-11 13:10:00,16.46,16.49,16.45,16.47,1210500.0,11.4024,11.4231,11.3954,11.4093,1210500.0
2008-02-11 13:20:00,16.47,16.52,16.47,16.52,1296900.0,11.4093,11.4439,11.4093,11.4439,1296900.0
2008-02-11 13:30:00,16.52,16.55,16.46,16.48,1721700.0,11.4439,11.4647,11.4024,11.4162,1721700.0
2008-02-11 13:40:00,16.48,16.52,16.42,16.46,1609500.0,11.4162,11.4439,11.3747,11.4024,1609500.0
2008-02-11 13:50:00,16.46,16.5,16.45,16.5,1375500.0,11.4024,11.4301,11.3954,11.4301,1375500.0
2008-02-11 14:00:00,16.5,16.5,16.43,16.47,2024100.0,11.4301,11.4301,11.3816,11.4093,2024100.0
2008-02-11 14:10:00,16.47,16.52,16.47,16.48,1622100.0,11.4093,11.4439,11.4093,11.4162,1622100.0
2008-02-11 14:20:00,16.48,16.51,16.46,16.48,1484100.0,11.4162,11.437,11.4024,11.4162,1484100.0
2008-02-11 14:30:00,16.48,16.49,16.44,16.45,1183800.0,11.4162,11.4231,11.3885,11.3954,1183800.0
2008-02-11 14:40:00,16.45,16.5,16.45,16.5,1087200.0,11.3954,11.4301,11.3954,11.4301,1087200.0
2008-02-11 14:50:00,16.5,16.52,16.47,16.5,1300500.0,11.4301,11.4439,11.4093,11.4301,1300500.0
2008-02-11 15:00:00,16.51,16.51,16.46,16.49,1793400.0,11.437,11.437,11.4024,11.4231,1793400.0
2008-02-11 15:10:00,16.49,16.54,16.48,16.5,1647900.0,11.4231,11.4578,11.4162,11.4301,1647900.0
2008-02-11 15:20:00,16.5,16.55,16.5,16.54,2251800.0,11.4301,11.4647,11.4301,11.4578,2251800.0
2008-02-11 15:30:00,16.54,16.56,16.51,16.54,2412900.0,11.4578,11.4716,11.437,11.4578,2412900.0
2008-02-11 15:40:00,16.54,16.54,16.49,16.53,2123400.0,11.4578,11.4578,11.4231,11.4509,2123400.0
2008-02-11 15:50:00,16.53,16.56,16.5,16.55,2733600.0,11.4509,11.4716,11.4301,11.4647,2733600.0
2008-02-12 09:30:00,16.49,16.73,16.49,16.73,2470200.0,11.4231,11.5894,11.4231,11.5894,2470200.0
2008-02-12 09:40:00,16.73,16.73,16.65,16.71,1941300.0,11.5894,11.5894,11.534,11.5755,1941300.0
2008-02-12 09:50:00,16.71,16.72,16.65,16.72,2558400.0,11.5755,11.5825,11.534,11.5825,2558400.0
2008-02-12 10:00:00,16.72,16.82,16.72,16.8,3072600.0,11.5825,11.6517,11.5825,11.6379,3072600.0
2008-02-12 10:10:00,16.8,16.89,16.78,16.78,2123400.0,11.6379,11.7002,11.624,11.624,2123400.0
2008-02-12 10:20:00,16.78,16.82,16.77,16.8,1947900.0,11.624,11.6517,11.6171,11.6379,1947900.0
2008-02-12 10:30:00,16.79,16.91,16.78,16.82,1862700.0,11.631,11.7141,11.624,11.6517,1862700.0
2008-02-12 10:40:00,16.81,16.89,16.77,16.86,1922700.0,11.6448,11.7002,11.6171,11.6795,1922700.0
2008-02-12 10:50:00,16.87,16.89,16.84,16.84,1608000.0,11.6864,11.7002,11.6656,11.6656,1608000.0
2008-02-12 11:00:00,16.84,16.87,16.8,16.83,1941600.0,11.6656,11.6864,11.6379,11.6587,1941600.0
2008-02-12 11:10:00,16.83,16.85,16.78,16.78,2138700.0,11.6587,11.6725,11.624,11.624,2138700.0
2008-02-12 11:20:00,16.78,16.83,16.78,16.82,1331400.0,11.624,11.6587,11.624,11.6517,1331400.0
2008-02-12 11:30:00,16.81,16.86,16.8,16.81,1073100.0,11.6448,11.6795,11.6379,11.6448,1073100.0
2008-02-12 11:40:00,16.81,16.87,16.77,16.87,2305800.0,11.6448,11.6864,11.6171,11.6864,2305800.0
2008-02-12 11:50:00,16.87,16.88,16.82,16.87,891600.0,11.6864,11.6933,11.6517,11.6864,891600.0
2008-02-12 12:00:00,16.87,16.87,16.83,16.85,984300.0,11.6864,11.6864,11.6587,11.6725,984300.0
2008-02-12 12:10:00,16.85,16.88,16.82,16.84,1148100.0,11.6725,11.6933,11.6517,11.6656,1148100.0
2008-02-12 12:20:00,16.84,16.85,16.79,16.81,1216500.0,11.6656,11.6725,11.631,11.6448,1216500.0
2008-02-12 12:30:00,16.81,16.81,16.77,16.79,1223700.0,11.6448,11.6448,11.6171,11.631,1223700.0
2008-02-12 12:40:00,16.79,16.84,16.77,16.82,992100.0,11.631,11.6656,11.6171,11.6517,992100.0
2008-02-12 12:50:00,16.82,16.84,16.8,16.83,852900.0,11.6517,11.6656,11.6379,11.6587,852900.0
2008-02-12 13:00:00,16.83,16.88,16.82,16.87,850200.0,11.6587,11.6933,11.6517,11.6864,850200.0
2008-02-12 13:10:00,16.87,16.89,16.84,16.84,1343100.0,11.6864,11.7002,11.6656,11.6656,1343100.0
2008-02-12 13:20:00,16.84,16.89,16.84,16.88,868500.0,11.6656,11.7002,11.6656,11.6933,868500.0
2008-02-12 13:30:00,16.88,16.89,16.81,16.85,1135500.0,11.6933,11.7002,11.6448,11.6725,1135500.0
2008-02-12 13:40:00,16.85,16.86,16.82,16.85,708900.0,11.6725,11.6795,11.6517,11.6725,708900.0
2008-02-12 13:50:00,16.85,16.88,16.84,16.86,714300.0,11.6725,11.6933,11.6656,11.6795,714300.0
2008-02-12 14:00:00,16.86,16.86,16.83,16.84,581400.0,11.6795,11.6795,11.6587,11.6656,581400.0
2008-02-12 14:10:00,16.84,16.86,16.79,16.79,1131300.0,11.6656,11.6795,11.631,11.631,1131300.0
2008-02-12 14:20:00,16.79,16.82,16.78,16.82,866700.0,11.631,11.6517,11.624,11.6517,866700.0
2008-02-12 14:30:00,16.82,16.82,16.79,16.82,1403100.0,11.6517,11.6517,11.631,11.6517,1403100.0
2008-02-12 14:40:00,16.82,16.86,16.82,16.86,1848600.0,11.6517,11.6795,11.6517,11.6795,1848600.0
2008-02-12 14:50:00,16.86,16.86,16.82,16.85,1404300.0,11.6795,11.6795,11.6517,11.6725,1404300.0
2008-02-12 15:00:00,16.85,16.85,16.77,16.79,2666400.0,11.6725,11.6725,11.6171,11.631,2666400.0
2008-02-12 15:10:00,16.8,16.82,16.73,16.73,3156300.0,11.6379,11.6517,11.5894,11.5894,3156300.0
2008-02-12 15:20:00,16.74,16.75,16.68,16.7,2913300.0,11.5963,11.6033,11.5548,11.5686,2913300.0
2008-02-12 15:30:00,16.7,16.74,16.68,16.69,2727900.0,11.5686,11.5963,11.5548,11.5617,2727900.0
2008-02-12 15:40:00,16.69,16.76,16.68,16.75,2983500.0,11.5617,11.6102,11.5548,11.6033,2983500.0
2008-02-12 15:50:00,16.75,16.77,16.67,16.75,3597000.0,11.6033,11.6171,11.5478,11.6033,3597000.0
2008-02-13 09:30:00,16.87,17.0,16.85,16.86,2989800.0,11.6864,11.7764,11.6725,11.6795,2989800.0
2008-02-13 09:40:00,16.86,16.92,16.75,16.88,2116200.0,11.6795,11.721,11.6033,11.6933,2116200.0
2008-02-13 09:50:00,16.88,16.89,16.81,16.84,1462200.0,11.6933,11.7002,11.6448,11.6656,1462200.0
2008-02-13 10:00:00,16.84,16.88,16.82,16.88,1770300.0,11.6656,11.6933,11.6517,11.6933,1770300.0
2008-02-13 10:10:00,16.88,16.91,16.83,16.83,2022000.0,11.6933,11.7141,11.6587,11.6587,2022000.0
2008-02-13 10:20:00,16.83,16.88,16.78,16.82,1818600.0,11.6587,11.6933,11.624,11.6517,1818600.0
2008-02-13 10:30:00,16.82,16.86,16.75,16.85,1293300.0,11.6517,11.6795,11.6033,11.6725,1293300.0
2008-02-13 10:40:00,16.85,16.85,16.74,16.79,1659300.0,11.6725,11.6725,11.5963,11.631,1659300.0
2008-02-13 10:50:00,16.79,16.83,16.78,16.81,991500.0,11.631,11.6587,11.624,11.6448,991500.0
2008-02-13 11:00:00,16.81,16.85,16.79,16.84,912300.0,11.6448,11.6725,11.631,11.6656,912300.0
2008-02-13 11:10:00,16.84,16.85,16.79,16.82,530700.0,11.6656,11.6725,11.631,11.6517,530700.0
2008-02-13 11:20:00,16.82,16.85,16.81,16.84,530400.0,11.6517,11.6725,11.6448,11.6656,530400.0
2008-02-13 11:30:00,16.84,16.84,16.77,16.81,863400.0,11.6656,11.6656,11.6171,11.6448,863400.0
2008-02-13 11:40:00,16.82,16.88,16.81,16.85,1257000.0,11.6517,11.6933,11.6448,11.6725,1257000.0
2008-02-13 11:50:00,16.86,16.86,16.82,16.84,575400.0,11.6795,11.6795,11.6517,11.6656,575400.0
2008-02-13 12:00:00,16.84,16.88,16.83,16.88,1018500.0,11.6656,11.6933,11.6587,11.6933,1018500.0
2008-02-13 12:10:00,16.88,16.89,16.85,16.87,814200.0,11.6933,11.7002,11.6725,11.6864,814200.0
2008-02-13 12:20:00,16.87,16.88,16.83,16.84,748800.0,11.6864,11.6933,11.6587,11.6656,748800.0
2008-02-13 12:30:00,16.84,16.85,16.83,16.84,279900.0,11.6656,11.6725,11.6587,11.6656,279900.0
2008-02-13 12:40:00,16.84,16.84,16.8,16.8,421200.0,11.6656,11.6656,11.6379,11.6379,421200.0
2008-02-13 12:50:00,16.81,16.85,16.8,16.84,377700.0,11.6448,11.6725,11.6379,11.6656,377700.0
2008-02-13 13:00:00,16.84,16.87,16.82,16.86,705300.0,11.6656,11.6864,11.6517,11.6795,705300.0
2008-02-13 13:10:00,16.86,16.87,16.85,16.87,761100.0,11.6795,11.6864,11.6725,11.6864,761100.0
2008-02-13 13:20:00,16.87,16.89,16.82,16.86,992100.0,11.6864,11.7002,11.6517,11.6795,992100.0
2008-02-13 13:30:00,16.86,16.89,16.84,16.88,648900.0,11.6795,11.7002,11.6656,11.6933,648900.0
2008-02-13 13:40:00,16.89,16.93,16.88,16.91,1116600.0,11.7002,11.7279,11.6933,11.7141,1116600.0
2008-02-13 13:50:00,16.91,16.91,16.86,16.87,613800.0,11.7141,11.7141,11.6795,11.6864,613800.0
2008-02-13 14:00:00,16.88,16.93,16.87,16.89,844800.0,11.6933,11.7279,11.6864,11.7002,844800.0
2008-02-13 14:10:00,16.89,16.89,16.86,16.87,603000.0,11.7002,11.7002,11.6795,11.6864,603000.0
2008-02-13 14:20:00,16.87,16.88,16.84,16.85,734100.0,11.6864,11.6933,11.6656,11.6725,734100.0
2008-02-13 14:30:00,16.85,16.89,16.84,16.88,595500.0,11.6725,11.7002,11.6656,11.6933,595500.0
2008-02-13 14:40:00,16.88,16.89,16.86,16.87,552300.0,11.6933,11.7002,11.6795,11.6864,552300.0
2008-02-13 14:50:00,16.87,16.88,16.85,16.86,601200.0,11.6864,11.6933,11.6725,11.6795,601200.0
2008-02-13 15:00:00,16.86,16.88,16.83,16.85,1279800.0,11.6795,11.6933,11.6587,11.6725,1279800.0
2008-02-13 15:10:00,16.85,16.86,16.81,16.82,1280400.0,11.6725,11.6795,11.6448,11.6517,1280400.0
2008-02-13 15:20:00,16.81,16.88,16.81,16.87,1429500.0,11.6448,11.6933,11.6448,11.6864,1429500.0
2008-02-13 15:30:00,16.88,16.92,16.86,16.92,1848000.0,11.6933,11.721,11.6795,11.721,1848000.0
2008-02-13 15:40:00,16.92,16.93,16.87,16.87,1824900.0,11.721,11.7279,11.6864,11.6864,1824900.0
2008-02-13 15:50:00,16.87,16.94,16.84,16.89,3964800.0,11.6864,11.7349,11.6656,11.7002,3964800.0
2008-02-14 09:30:00,16.86,16.97,16.86,16.93,2187900.0,11.6795,11.7557,11.6795,11.7279,2187900.0
2008-02-14 09:40:00,16.93,16.95,16.8,16.83,2178600.0,11.7279,11.7418,11.6379,11.6587,2178600.0
2008-02-14 09:50:00,16.84,16.85,16.75,16.75,2090400.0,11.6656,11.6725,11.6033,11.6033,2090400.0
2008-02-14 10:00:00,16.75,16.82,16.74,16.74,1998900.0,11.6033,11.6517,11.5963,11.5963,1998900.0
2008-02-14 10:10:00,16.74,16.81,16.73,16.79,1213500.0,11.5963,11.6448,11.5894,11.631,1213500.0
2008-02-14 10:20:00,16.79,16.84,16.77,16.78,1156500.0,11.631,11.6656,11.6171,11.624,1156500.0
2008-02-14 10:30:00,16.78,16.81,16.7,16.71,1569300.0,11.624,11.6448,11.5686,11.5755,1569300.0
2008-02-14 10:40:00,16.71,16.73,16.61,16.71,3018600.0,11.5755,11.5894,11.5063,11.5755,3018600.0
2008-02-14 10:50:00,16.71,16.71,16.61,16.65,1413300.0,11.5755,11.5755,11.5063,11.534,1413300.0
2008-02-14 11:00:00,16.64,16.67,16.6,16.63,1754700.0,11.5271,11.5478,11.4993,11.5201,1754700.0
2008-02-14 11:10:00,16.63,16.64,16.59,16.63,1291800.0,11.5201,11.5271,11.4924,11.5201,1291800.0
2008-02-14 11:20:00,16.63,16.69,16.62,16.65,2046300.0,11.5201,11.5617,11.5132,11.534,2046300.0
2008-02-14 11:30:00,16.65,16.67,16.61,16.66,1202100.0,11.534,11.5478,11.5063,11.5409,1202100.0
2008-02-14 11:40:00,16.66,16.67,16.63,16.65,962400.0,11.5409,11.5478,11.5201,11.534,962400.0
2008-02-14 11:50:00,16.66,16.69,16.65,16.68,666600.0,11.5409,11.5617,11.534,11.5548,666600.0
2008-02-14 12:00:00,16.68,16.69,16.63,16.64,995700.0,11.5548,11.5617,11.5201,11.5271,995700.0
2008-02-14 12:10:00,16.64,16.73,16.64,16.68,1317900.0,11.5271,11.5894,11.5271,11.5548,1317900.0
2008-02-14 12:20:00,16.68,16.72,16.68,16.71,660300.0,11.5548,11.5825,11.5548,11.5755,660300.0
2008-02-14 12:30:00,16.71,16.72,16.69,16.7,564000.0,11.5755,11.5825,11.5617,11.5686,564000.0
2008-02-14 12:40:00,16.7,16.71,16.66,16.66,480600.0,11.5686,11.5755,11.5409,11.5409,480600.0
2008-02-14 12:50:00,16.66,16.7,16.63,16.64,934200.0,11.5409,11.5686,11.5201,11.5271,934200.0
2008-02-14 13:00:00,16.64,16.67,16.61,16.62,991800.0,11.5271,11.5478,11.5063,11.5132,991800.0
2008-02-14 13:10:00,16.62,16.66,16.6,16.66,1011300.0,11.5132,11.5409,11.4993,11.5409,1011300.0
2008-02-14 13:20:00,16.66,16.66,16.61,16.65,743400.0,11.5409,11.5409,11.5063,11.534,743400.0
2008-02-14 13:30:00,16.65,16.68,16.64,16.66,576900.0,11.534,11.5548,11.5271,11.5409,576900.0
2008-02-14 13:40:00,16.66,16.66,16.63,16.66,641100.0,11.5409,11.5409,11.5201,11.5409,641100.0
2008-02-14 13:50:00,16.66,16.71,16.64,16.7,636600.0,11.5409,11.5755,11.5271,11.5686,636600.0
2008-02-14 14:00:00,16.7,16.72,16.68,16.69,1105800.0,11.5686,11.5825,11.5548,11.5617,1105800.0
2008-02-14 14:10:00,16.69,16.72,16.66,16.71,1057800.0,11.5617,11.5825,11.5409,11.5755,1057800.0
2008-02-14 14:20:00,16.71,16.73,16.65,16.67,862800.0,11.5755,11.5894,11.534,11.5478,862800.0
2008-02-14 14:30:00,16.67,16.71,16.65,16.66,655200.0,11.5478,11.5755,11.534,11.5409,655200.0
2008-02-14 14:40:00,16.66,16.68,16.6,16.63,1661400.0,11.5409,11.5548,11.4993,11.5201,1661400.0
2008-02-14 14:50:00,16.63,16.67,16.62,16.66,1272900.0,11.5201,11.5478,11.5132,11.5409,1272900.0
2008-02-14 15:00:00,16.66,16.66,16.61,16.65,1067400.0,11.5409,11.5409,11.5063,11.534,1067400.0
2008-02-14 15:10:00,16.65,16.7,16.65,16.7,939000.0,11.534,11.5686,11.534,11.5686,939000.0
2008-02-14 15:20:00,16.7,16.71,16.68,16.69,1277100.0,11.5686,11.5755,11.5548,11.5617,1277100.0
2008-02-14 15:30:00,16.69,16.72,16.68,16.71,1496400.0,11.5617,11.5825,11.5548,11.5755,1496400.0
2008-02-14 15:40:00,16.71,16.71,16.65,16.69,1956900.0,11.5755,11.5755,11.534,11.5617,1956900.0
2008-02-14 15:50:00,16.69,16.69,16.63,16.66,2904900.0,11.5617,11.5617,11.5201,11.5409,2904900.0
2008-02-15 09:30:00,16.56,16.62,16.5,16.57,9012300.0,11.4716,11.5132,11.4301,11.4786,9012300.0
2008-02-15 09:40:00,16.58,16.67,16.56,16.63,2593800.0,11.4855,11.5478,11.4716,11.5201,2593800.0
2008-02-15 09:50:00,16.63,16.65,16.51,16.55,1936200.0,11.5201,11.534,11.437,11.4647,1936200.0
2008-02-15 10:00:00,16.54,16.58,16.49,16.53,1752300.0,11.4578,11.4855,11.4231,11.4509,1752300.0
2008-02-15 10:10:00,16.53,16.59,16.51,16.52,1794900.0,11.4509,11.4924,11.437,11.4439,1794900.0
2008-02-15 10:20:00,16.52,16.56,16.5,16.53,1632900.0,11.4439,11.4716,11.4301,11.4509,1632900.0
2008-02-15 10:30:00,16.53,16.56,16.51,16.51,1744800.0,11.4509,11.4716,11.437,11.437,1744800.0
2008-02-15 10:40:00,16.51,16.51,16.42,16.45,1671900.0,11.437,11.437,11.3747,11.3954,1671900.0
2008-02-15 10:50:00,16.45,16.51,16.41,16.43,2210100.0,11.3954,11.437,11.3677,11.3816,2210100.0
2008-02-15 11:00:00,16.43,16.44,16.38,16.43,2474700.0,11.3816,11.3885,11.3469,11.3816,2474700.0
2008-02-15 11:10:00,16.43,16.47,16.42,16.43,1625100.0,11.3816,11.4093,11.3747,11.3816,1625100.0
2008-02-15 11:20:00,16.43,16.46,16.4,16.45,1073100.0,11.3816,11.4024,11.3608,11.3954,1073100.0
2008-02-15 11:30:00,16.45,16.45,16.38,16.39,1183800.0,11.3954,11.3954,11.3469,11.3539,1183800.0
2008-02-15 11:40:00,16.39,16.42,16.38,16.41,1008300.0,11.3539,11.3747,11.3469,11.3677,1008300.0
2008-02-15 11:50:00,16.41,16.44,16.4,16.42,1210500.0,11.3677,11.3885,11.3608,11.3747,1210500.0
2008-02-15 12:00:00,16.42,16.46,16.41,16.44,2501700.0,11.3747,11.4024,11.3677,11.3885,2501700.0
2008-02-15 12:10:00,16.44,16.45,16.42,16.42,1021200.0,11.3885,11.3954,11.3747,11.3747,1021200.0
2008-02-15 12:20:00,16.43,16.43,16.4,16.42,875700.0,11.3816,11.3816,11.3608,11.3747,875700.0
2008-02-15 12:30:00,16.41,16.43,16.4,16.43,1862100.0,11.3677,11.3816,11.3608,11.3816,1862100.0
2008-02-15 12:40:00,16.43,16.44,16.42,16.44,848100.0,11.3816,11.3885,11.3747,11.3885,848100.0
2008-02-15 12:50:00,16.44,16.44,16.41,16.41,844800.0,11.3885,11.3885,11.3677,11.3677,844800.0
2008-02-15 13:00:00,16.41,16.41,16.37,16.38,1227300.0,11.3677,11.3677,11.34,11.3469,1227300.0
2008-02-15 13:10:00,16.38,16.41,16.38,16.39,1686300.0,11.3469,11.3677,11.3469,11.3539,1686300.0
2008-02-15 13:20:00,16.39,16.4,16.38,16.39,1104600.0,11.3539,11.3608,11.3469,11.3539,1104600.0
2008-02-15 13:30:00,16.39,16.4,16.39,16.4,439500.0,11.3539,11.3608,11.3539,11.3608,439500.0
2008-02-15 13:40:00,16.4,16.4,16.39,16.4,810900.0,11.3608,11.3608,11.3539,11.3608,810900.0
2008-02-15 13:50:00,16.4,16.42,16.4,16.4,1864200.0,11.3608,11.3747,11.3608,11.3608,1864200.0
2008-02-15 14:00:00,16.4,16.4,16.39,16.4,721500.0,11.3608,11.3608,11.3539,11.3608,721500.0
2008-02-15 14:10:00,16.4,16.42,16.39,16.42,1986600.0,11.3608,11.3747,11.3539,11.3747,1986600.0
2008-02-15 14:20:00,16.42,16.43,16.4,16.41,1791000.0,11.3747,11.3816,11.3608,11.3677,1791000.0
2008-02-15 14:30:00,16.41,16.43,16.4,16.41,1185900.0,11.3677,11.3816,11.3608,11.3677,1185900.0
2008-02-15 14:40:00,16.41,16.41,16.39,16.41,1686600.0,11.3677,11.3677,11.3539,11.3677,1686600.0
2008-02-15 14:50:00,16.41,16.44,16.4,16.4,1704300.0,11.3677,11.3885,11.3608,11.3608,1704300.0
2008-02-15 15:00:00,16.39,16.44,16.39,16.43,1441500.0,11.3539,11.3885,11.3539,11.3816,1441500.0
2008-02-15 15:10:00,16.43,16.45,16.42,16.42,1440000.0,11.3816,11.3954,11.3747,11.3747,1440000.0
2008-02-15 15:20:00,16.42,16.43,16.41,16.42,1714200.0,11.3747,11.3816,11.3677,11.3747,1714200.0
2008-02-15 15:30:00,16.42,16.46,16.41,16.46,2164800.0,11.3747,11.4024,11.3677,11.4024,2164800.0
2008-02-15 15:40:00,16.46,16.46,16.41,16.43,2994900.0,11.4024,11.4024,11.3677,11.3816,2994900.0
2008-02-15 15:50:00,16.43,16.5,16.43,16.48,5305800.0,11.3816,11.4301,11.3816,11.4162,5305800.0
2008-02-19 09:30:00,16.7,16.77,16.53,16.58,6043200.0,11.5686,11.6171,11.4509,11.4855,6043200.0
2008-02-19 09:40:00,16.59,16.63,16.46,16.62,2673600.0,11.4924,11.5201,11.4024,11.5132,2673600.0
2008-02-19 09:50:00,16.62,16.63,16.47,16.47,2946300.0,11.5132,11.5201,11.4093,11.4093,2946300.0
2008-02-19 10:00:00,16.47,16.57,16.43,16.57,3597300.0,11.4093,11.4786,11.3816,11.4786,3597300.0
2008-02-19 10:10:00,16.57,16.71,16.57,16.67,3726000.0,11.4786,11.5755,11.4786,11.5478,3726000.0
2008-02-19 10:20:00,16.66,16.68,16.63,16.66,2198400.0,11.5409,11.5548,11.5201,11.5409,2198400.0
2008-02-19 10:30:00,16.66,16.66,16.59,16.63,1769100.0,11.5409,11.5409,11.4924,11.5201,1769100.0
2008-02-19 10:40:00,16.63,16.64,16.54,16.59,1197900.0,11.5201,11.5271,11.4578,11.4924,1197900.0
2008-02-19 10:50:00,16.59,16.67,16.59,16.65,1258200.0,11.4924,11.5478,11.4924,11.534,1258200.0
2008-02-19 11:00:00,16.65,16.66,16.57,16.64,1202700.0,11.534,11.5409,11.4786,11.5271,1202700.0
2008-02-19 11:10:00,16.64,16.64,16.59,16.63,751500.0,11.5271,11.5271,11.4924,11.5201,751500.0
2008-02-19 11:20:00,16.63,16.71,16.62,16.69,1997700.0,11.5201,11.5755,11.5132,11.5617,1997700.0
2008-02-19 11:30:00,16.69,16.75,16.6,16.68,4302300.0,11.5617,11.6033,11.4993,11.5548,4302300.0
2008-02-19 11:40:00,16.68,16.69,16.65,16.67,1134600.0,11.5548,11.5617,11.534,11.5478,1134600.0
2008-02-19 11:50:00,16.67,16.67,16.66,16.67,768000.0,11.5478,11.5478,11.5409,11.5478,768000.0
2008-02-19 12:00:00,16.67,16.67,16.66,16.67,1137900.0,11.5478,11.5478,11.5409,11.5478,1137900.0
2008-02-19 12:10:00,16.67,16.68,16.61,16.64,1943100.0,11.5478,11.5548,11.5063,11.5271,1943100.0
2008-02-19 12:20:00,16.64,16.67,16.64,16.67,528000.0,11.5271,11.5478,11.5271,11.5478,528000.0
2008-02-19 12:30:00,16.67,16.67,16.58,16.6,818700.0,11.5478,11.5478,11.4855,11.4993,818700.0
2008-02-19 12:40:00,16.6,16.62,16.55,16.6,720600.0,11.4993,11.5132,11.4647,11.4993,720600.0
2008-02-19 12:50:00,16.6,16.62,16.57,16.58,540300.0,11.4993,11.5132,11.4786,11.4855,540300.0
2008-02-19 13:00:00,16.58,16.63,16.57,16.6,864300.0,11.4855,11.5201,11.4786,11.4993,864300.0
2008-02-19 13:10:00,16.6,16.64,16.6,16.64,648900.0,11.4993,11.5271,11.4993,11.5271,648900.0
2008-02-19 13:20:00,16.64,16.68,16.63,16.64,656400.0,11.5271,11.5548,11.5201,11.5271,656400.0
2008-02-19 13:30:00,16.64,16.64,16.6,16.63,486300.0,11.5271,11.5271,11.4993,11.5201,486300.0
2008-02-19 13:40:00,16.63,16.65,16.61,16.62,841800.0,11.5201,11.534,11.5063,11.5132,841800.0
2008-02-19 13:50:00,16.62,16.64,16.6,16.61,841800.0,11.5132,11.5271,11.4993,11.5063,841800.0
2008-02-19 14:00:00,16.61,16.63,16.6,16.63,683700.0,11.5063,11.5201,11.4993,11.5201,683700.0
2008-02-19 14:10:00,16.63,16.64,16.62,16.63,892800.0,11.5201,11.5271,11.5132,11.5201,892800.0
2008-02-19 14:20:00,16.63,16.65,16.57,16.57,1976100.0,11.5201,11.534,11.4786,11.4786,1976100.0
2008-02-19 14:30:00,16.57,16.59,16.53,16.58,1573500.0,11.4786,11.4924,11.4509,11.4855,1573500.0
2008-02-19 14:40:00,16.58,16.6,16.54,16.56,834600.0,11.4855,11.4993,11.4578,11.4716,834600.0
2008-02-19 14:50:00,16.55,16.56,16.52,16.53,1022700.0,11.4647,11.4716,11.4439,11.4509,1022700.0
2008-02-19 15:00:00,16.53,16.54,16.5,16.53,1494900.0,11.4509,11.4578,11.4301,11.4509,1494900.0
2008-02-19 15:10:00,16.53,16.56,16.53,16.55,997500.0,11.4509,11.4716,11.4509,11.4647,997500.0
2008-02-19 15:20:00,16.55,16.57,16.51,16.55,1649100.0,11.4647,11.4786,11.437,11.4647,1649100.0
2008-02-19 15:30:00,16.56,16.6,16.55,16.58,1640100.0,11.4716,11.4993,11.4647,11.4855,1640100.0
2008-02-19 15:40:00,16.59,16.6,16.53,16.53,2077800.0,11.4924,11.4993,11.4509,11.4509,2077800.0
2008-02-19 15:50:00,16.53,16.56,16.5,16.53,3137700.0,11.4509,11.4716,11.4301,11.4509,3137700.0
2008-02-20 09:30:00,16.43,16.49,16.34,16.44,3089700.0,11.3816,11.4231,11.3192,11.3885,3089700.0
2008-02-20 09:40:00,16.44,16.47,16.38,16.41,1540500.0,11.3885,11.4093,11.3469,11.3677,1540500.0
2008-02-20 09:50:00,16.42,16.52,16.41,16.44,1993800.0,11.3747,11.4439,11.3677,11.3885,1993800.0
2008-02-20 10:00:00,16.44,16.46,16.37,16.44,1518000.0,11.3885,11.4024,11.34,11.3885,1518000.0
2008-02-20 10:10:00,16.44,16.47,16.39,16.47,1335000.0,11.3885,11.4093,11.3539,11.4093,1335000.0
2008-02-20 10:20:00,16.47,16.52,16.46,16.51,2164500.0,11.4093,11.4439,11.4024,11.437,2164500.0
2008-02-20 10:30:00,16.51,16.55,16.49,16.54,1773600.0,11.437,11.4647,11.4231,11.4578,1773600.0
2008-02-20 10:40:00,16.54,16.56,16.46,16.48,2110800.0,11.4578,11.4716,11.4024,11.4162,2110800.0
2008-02-20 10:50:00,16.49,16.5,16.43,16.46,956700.0,11.4231,11.4301,11.3816,11.4024,956700.0
2008-02-20 11:00:00,16.46,16.49,16.42,16.44,938100.0,11.4024,11.4231,11.3747,11.3885,938100.0
2008-02-20 11:10:00,16.44,16.47,16.41,16.44,896700.0,11.3885,11.4093,11.3677,11.3885,896700.0
2008-02-20 11:20:00,16.45,16.45,16.4,16.42,1050000.0,11.3954,11.3954,11.3608,11.3747,1050000.0
2008-02-20 11:30:00,16.42,16.42,16.35,16.36,1140000.0,11.3747,11.3747,11.3262,11.3331,1140000.0
2008-02-20 11:40:00,16.36,16.38,16.36,16.37,1000800.0,11.3331,11.3469,11.3331,11.34,1000800.0
2008-02-20 11:50:00,16.37,16.39,16.37,16.38,1006500.0,11.34,11.3539,11.34,11.3469,1006500.0
2008-02-20 12:00:00,16.38,16.45,16.34,16.44,1869900.0,11.3469,11.3954,11.3192,11.3885,1869900.0
2008-02-20 12:10:00,16.44,16.47,16.38,16.42,1693200.0,11.3885,11.4093,11.3469,11.3747,1693200.0
2008-02-20 12:20:00,16.42,16.48,16.42,16.46,1880400.0,11.3747,11.4162,11.3747,11.4024,1880400.0
2008-02-20 12:30:00,16.46,16.5,16.44,16.47,1418400.0,11.4024,11.4301,11.3885,11.4093,1418400.0
2008-02-20 12:40:00,16.47,16.48,16.45,16.46,1174500.0,11.4093,11.4162,11.3954,11.4024,1174500.0
2008-02-20 12:50:00,16.46,16.49,16.46,16.46,893100.0,11.4024,11.4231,11.4024,11.4024,893100.0
2008-02-20 13:00:00,16.46,16.58,16.46,16.56,1177200.0,11.4024,11.4855,11.4024,11.4716,1177200.0
2008-02-20 13:10:00,16.56,16.58,16.52,16.55,979500.0,11.4716,11.4855,11.4439,11.4647,979500.0
2008-02-20 13:20:00,16.55,16.55,16.51,16.54,2511000.0,11.4647,11.4647,11.437,11.4578,2511000.0
2008-02-20 13:30:00,16.54,16.56,16.51,16.55,1448400.0,11.4578,11.4716,11.437,11.4647,1448400.0
2008-02-20 13:40:00,16.55,16.58,16.51,16.52,1034700.0,11.4647,11.4855,11.437,11.4439,1034700.0
2008-02-20 13:50:00,16.52,16.54,16.5,16.51,932100.0,11.4439,11.4578,11.4301,11.437,932100.0
2008-02-20 14:00:00,16.5,16.6,16.45,16.56,2471700.0,11.4301,11.4993,11.3954,11.4716,2471700.0
2008-02-20 14:10:00,16.56,16.57,16.5,16.51,1491300.0,11.4716,11.4786,11.4301,11.437,1491300.0
2008-02-20 14:20:00,16.51,16.56,16.49,16.54,1819500.0,11.437,11.4716,11.4231,11.4578,1819500.0
2008-02-20 14:30:00,16.54,16.58,16.52,16.53,1405200.0,11.4578,11.4855,11.4439,11.4509,1405200.0
2008-02-20 14:40:00,16.53,16.61,16.51,16.61,1652400.0,11.4509,11.5063,11.437,11.5063,1652400.0
2008-02-20 14:50:00,16.61,16.66,16.57,16.58,2400000.0,11.5063,11.5409,11.4786,11.4855,2400000.0
2008-02-20 15:00:00,16.58,16.63,16.56,16.58,1596600.0,11.4855,11.5201,11.4716,11.4855,1596600.0
2008-02-20 15:10:00,16.58,16.62,16.56,16.57,1233000.0,11.4855,11.5132,11.4716,11.4786,1233000.0
2008-02-20 15:20:00,16.57,16.6,16.52,16.58,1389300.0,11.4786,11.4993,11.4439,11.4855,1389300.0
2008-02-20 15:30:00,16.58,16.59,16.53,16.56,1763700.0,11.4855,11.4924,11.4509,11.4716,1763700.0
2008-02-20 15:40:00,16.56,16.57,16.36,16.56,2175600.0,11.4716,11.4786,11.3331,11.4716,2175600.0
2008-02-20 15:50:00,16.56,16.58,16.52,16.58,2622600.0,11.4716,11.4855,11.4439,11.4855,2622600.0
2008-02-21 09:30:00,16.62,16.69,16.58,16.68,2033400.0,11.5132,11.5617,11.4855,11.5548,2033400.0
2008-02-21 09:40:00,16.68,16.74,16.63,16.68,3224700.0,11.5548,11.5963,11.5201,11.5548,3224700.0
2008-02-21 09:50:00,16.68,16.68,16.64,16.65,2835600.0,11.5548,11.5548,11.5271,11.534,2835600.0
2008-02-21 10:00:00,16.65,16.66,16.61,16.66,2954700.0,11.534,11.5409,11.5063,11.5409,2954700.0
2008-02-21 10:10:00,16.66,16.67,16.62,16.62,1667100.0,11.5409,11.5478,11.5132,11.5132,1667100.0
2008-02-21 10:20:00,16.62,16.65,16.61,16.62,2134800.0,11.5132,11.534,11.5063,11.5132,2134800.0
2008-02-21 10:30:00,16.62,16.65,16.61,16.65,1788600.0,11.5132,11.534,11.5063,11.534,1788600.0
2008-02-21 10:40:00,16.65,16.66,16.61,16.65,1590900.0,11.534,11.5409,11.5063,11.534,1590900.0
2008-02-21 10:50:00,16.65,16.66,16.58,16.59,1904400.0,11.534,11.5409,11.4855,11.4924,1904400.0
2008-02-21 11:00:00,16.58,16.6,16.57,16.59,1263000.0,11.4855,11.4993,11.4786,11.4924,1263000.0
2008-02-21 11:10:00,16.59,16.62,16.57,16.61,1045800.0,11.4924,11.5132,11.4786,11.5063,1045800.0
2008-02-21 11:20:00,16.6,16.61,16.57,16.6,1819500.0,11.4993,11.5063,11.4786,11.4993,1819500.0
2008-02-21 11:30:00,16.6,16.65,16.6,16.6,1225200.0,11.4993,11.534,11.4993,11.4993,1225200.0
2008-02-21 11:40:00,16.6,16.67,16.6,16.66,1248600.0,11.4993,11.5478,11.4993,11.5409,1248600.0
2008-02-21 11:50:00,16.66,16.67,16.64,16.66,630000.0,11.5409,11.5478,11.5271,11.5409,630000.0
2008-02-21 12:00:00,16.66,16.66,16.64,16.64,606000.0,11.5409,11.5409,11.5271,11.5271,606000.0
2008-02-21 12:10:00,16.64,16.64,16.59,16.61,1182000.0,11.5271,11.5271,11.4924,11.5063,1182000.0
2008-02-21 12:20:00,16.61,16.61,16.59,16.6,803100.0,11.5063,11.5063,11.4924,11.4993,803100.0
2008-02-21 12:30:00,16.6,16.61,16.59,16.6,1293900.0,11.4993,11.5063,11.4924,11.4993,1293900.0
2008-02-21 12:40:00,16.6,16.63,16.59,16.59,1082400.0,11.4993,11.5201,11.4924,11.4924,1082400.0
2008-02-21 12:50:00,16.59,16.61,16.59,16.6,1075500.0,11.4924,11.5063,11.4924,11.4993,1075500.0
2008-02-21 13:00:00,16.61,16.61,16.59,16.6,909000.0,11.5063,11.5063,11.4924,11.4993,909000.0
2008-02-21 13:10:00,16.6,16.61,16.57,16.6,1273500.0,11.4993,11.5063,11.4786,11.4993,1273500.0
2008-02-21 13:20:00,16.6,16.62,16.59,16.61,1474500.0,11.4993,11.5132,11.4924,11.5063,1474500.0
2008-02-21 13:30:00,16.61,16.62,16.58,16.59,1704900.0,11.5063,11.5132,11.4855,11.4924,1704900.0
2008-02-21 13:40:00,16.59,16.6,16.58,16.59,1364400.0,11.4924,11.4993,11.4855,11.4924,1364400.0
2008-02-21 13:50:00,16.59,16.64,16.59,16.62,1012800.0,11.4924,11.5271,11.4924,11.5132,1012800.0
2008-02-21 14:00:00,16.62,16.64,16.61,16.62,1025400.0,11.5132,11.5271,11.5063,11.5132,1025400.0
2008-02-21 14:10:00,16.62,16.63,16.6,16.62,838500.0,11.5132,11.5201,11.4993,11.5132,838500.0
2008-02-21 14:20:00,16.62,16.67,16.62,16.66,1136700.0,11.5132,11.5478,11.5132,11.5409,1136700.0
2008-02-21 14:30:00,16.67,16.68,16.65,16.66,1561200.0,11.5478,11.5548,11.534,11.5409,1561200.0
2008-02-21 14:40:00,16.66,16.66,16.64,16.66,1703100.0,11.5409,11.5409,11.5271,11.5409,1703100.0
2008-02-21 14:50:00,16.65,16.66,16.64,16.65,1175700.0,11.534,11.5409,11.5271,11.534,1175700.0
2008-02-21 15:00:00,16.65,16.65,16.6,16.64,2113500.0,11.534,11.534,11.4993,11.5271,2113500.0
2008-02-21 15:10:00,16.64,16.65,16.61,16.61,1988400.0,11.5271,11.534,11.5063,11.5063,1988400.0
2008-02-21 15:20:00,16.61,16.63,16.59,16.6,1716300.0,11.5063,11.5201,11.4924,11.4993,1716300.0
2008-02-21 15:30:00,16.6,16.63,16.57,16.58,1880100.0,11.4993,11.5201,11.4786,11.4855,1880100.0
2008-02-21 15:40:00,16.58,16.6,16.57,16.58,2011800.0,11.4855,11.4993,11.4786,11.4855,2011800.0
2008-02-21 15:50:00,16.58,16.59,16.53,16.59,4368300.0,11.4855,11.4924,11.4509,11.4924,4368300.0
2008-02-22 09:30:00,16.63,16.66,16.6,16.62,935700.0,11.5201,11.5409,11.4993,11.5132,935700.0
2008-02-22 09:40:00,16.63,16.64,16.54,16.55,1352100.0,11.5201,11.5271,11.4578,11.4647,1352100.0
2008-02-22 09:50:00,16.55,16.6,16.52,16.59,1156500.0,11.4647,11.4993,11.4439,11.4924,1156500.0
2008-02-22 10:00:00,16.6,16.61,16.55,16.6,1339200.0,11.4993,11.5063,11.4647,11.4993,1339200.0
2008-02-22 10:10:00,16.6,16.62,16.57,16.59,1573200.0,11.4993,11.5132,11.4786,11.4924,1573200.0
2008-02-22 10:20:00,16.59,16.67,16.59,16.64,2646900.0,11.4924,11.5478,11.4924,11.5271,2646900.0
2008-02-22 10:30:00,16.64,16.65,16.57,16.58,2263800.0,11.5271,11.534,11.4786,11.4855,2263800.0
2008-02-22 10:40:00,16.58,16.6,16.55,16.58,1894800.0,11.4855,11.4993,11.4647,11.4855,1894800.0
2008-02-22 10:50:00,16.58,16.62,16.56,16.61,1214100.0,11.4855,11.5132,11.4716,11.5063,1214100.0
2008-02-22 11:00:00,16.61,16.64,16.58,16.59,861300.0,11.5063,11.5271,11.4855,11.4924,861300.0
2008-02-22 11:10:00,16.59,16.65,16.57,16.65,1020300.0,11.4924,11.534,11.4786,11.534,1020300.0
2008-02-22 11:20:00,16.65,16.68,16.64,16.65,1623300.0,11.534,11.5548,11.5271,11.534,1623300.0
2008-02-22 11:30:00,16.66,16.73,16.64,16.73,1101300.0,11.5409,11.5894,11.5271,11.5894,1101300.0
2008-02-22 11:40:00,16.73,16.73,16.63,16.65,833100.0,11.5894,11.5894,11.5201,11.534,833100.0
2008-02-22 11:50:00,16.65,16.66,16.62,16.64,698700.0,11.534,11.5409,11.5132,11.5271,698700.0
2008-02-22 12:00:00,16.64,16.65,16.59,16.6,725100.0,11.5271,11.534,11.4924,11.4993,725100.0
2008-02-22 12:10:00,16.6,16.61,16.55,16.58,1129200.0,11.4993,11.5063,11.4647,11.4855,1129200.0
2008-02-22 12:20:00,16.58,16.59,16.54,16.57,843300.0,11.4855,11.4924,11.4578,11.4786,843300.0
2008-02-22 12:30:00,16.57,16.6,16.55,16.58,511500.0,11.4786,11.4993,11.4647,11.4855,511500.0
2008-02-22 12:40:00,16.58,16.62,16.57,16.57,634500.0,11.4855,11.5132,11.4786,11.4786,634500.0
2008-02-22 12:50:00,16.57,16.59,16.56,16.57,479700.0,11.4786,11.4924,11.4716,11.4786,479700.0
2008-02-22 13:00:00,16.57,16.58,16.55,16.58,614100.0,11.4786,11.4855,11.4647,11.4855,614100.0
2008-02-22 13:10:00,16.57,16.62,16.57,16.6,325500.0,11.4786,11.5132,11.4786,11.4993,325500.0
2008-02-22 13:20:00,16.6,16.61,16.55,16.55,637200.0,11.4993,11.5063,11.4647,11.4647,637200.0
2008-02-22 13:30:00,16.54,16.56,16.5,16.54,691200.0,11.4578,11.4716,11.4301,11.4578,691200.0
2008-02-22 13:40:00,16.54,16.58,16.51,16.57,697500.0,11.4578,11.4855,11.437,11.4786,697500.0
2008-02-22 13:50:00,16.57,16.6,16.56,16.59,609900.0,11.4786,11.4993,11.4716,11.4924,609900.0
2008-02-22 14:00:00,16.59,16.6,16.53,16.55,613800.0,11.4924,11.4993,11.4509,11.4647,613800.0
2008-02-22 14:10:00,16.55,16.56,16.53,16.56,976500.0,11.4647,11.4716,11.4509,11.4716,976500.0
2008-02-22 14:20:00,16.56,16.58,16.52,16.53,1094100.0,11.4716,11.4855,11.4439,11.4509,1094100.0
2008-02-22 14:30:00,16.53,16.56,16.51,16.54,546300.0,11.4509,11.4716,11.437,11.4578,546300.0
2008-02-22 14:40:00,16.54,16.58,16.53,16.57,688500.0,11.4578,11.4855,11.4509,11.4786,688500.0
2008-02-22 14:50:00,16.57,16.6,16.54,16.55,849900.0,11.4786,11.4993,11.4578,11.4647,849900.0
2008-02-22 15:00:00,16.55,16.58,16.54,16.54,946800.0,11.4647,11.4855,11.4578,11.4578,946800.0
2008-02-22 15:10:00,16.54,16.54,16.49,16.51,1372800.0,11.4578,11.4578,11.4231,11.437,1372800.0
2008-02-22 15:20:00,16.5,16.6,16.5,16.6,1281900.0,11.4301,11.4993,11.4301,11.4993,1281900.0
2008-02-22 15:30:00,16.6,16.68,16.58,16.66,3553800.0,11.4993,11.5548,11.4855,11.5409,3553800.0
2008-02-22 15:40:00,16.66,16.7,16.63,16.69,3882900.0,11.5409,11.5686,11.5201,11.5617,3882900.0
2008-02-22 15:50:00,16.7,16.7,16.63,16.67,4559400.0,11.5686,11.5686,11.5201,11.5478,4559400.0
2008-02-25 09:30:00,16.73,16.75,16.67,16.69,3051300.0,11.5894,11.6033,11.5478,11.5617,3051300.0
2008-02-25 09:40:00,16.69,16.7,16.64,16.66,2658300.0,11.5617,11.5686,11.5271,11.5409,2658300.0
2008-02-25 09:50:00,16.66,16.67,16.57,16.6,1432800.0,11.5409,11.5478,11.4786,11.4993,1432800.0
2008-02-25 10:00:00,16.61,16.69,16.61,16.68,1715400.0,11.5063,11.5617,11.5063,11.5548,1715400.0
2008-02-25 10:10:00,16.68,16.71,16.63,16.66,3270300.0,11.5548,11.5755,11.5201,11.5409,3270300.0
2008-02-25 10:20:00,16.66,16.7,16.64,16.7,1887900.0,11.5409,11.5686,11.5271,11.5686,1887900.0
2008-02-25 10:30:00,16.7,16.73,16.7,16.7,1839600.0,11.5686,11.5894,11.5686,11.5686,1839600.0
2008-02-25 10:40:00,16.7,16.73,16.67,16.71,2160000.0,11.5686,11.5894,11.5478,11.5755,2160000.0
2008-02-25 10:50:00,16.72,16.79,16.72,16.77,2875200.0,11.5825,11.631,11.5825,11.6171,2875200.0
2008-02-25 11:00:00,16.76,16.79,16.74,16.78,842400.0,11.6102,11.631,11.5963,11.624,842400.0
2008-02-25 11:10:00,16.78,16.8,16.75,16.76,1029600.0,11.624,11.6379,11.6033,11.6102,1029600.0
2008-02-25 11:20:00,16.76,16.78,16.75,16.76,971700.0,11.6102,11.624,11.6033,11.6102,971700.0
2008-02-25 11:30:00,16.76,16.76,16.71,16.72,871200.0,11.6102,11.6102,11.5755,11.5825,871200.0
2008-02-25 11:40:00,16.73,16.77,16.72,16.75,690600.0,11.5894,11.6171,11.5825,11.6033,690600.0
2008-02-25 11:50:00,16.75,16.77,16.7,16.73,1462500.0,11.6033,11.6171,11.5686,11.5894,1462500.0
2008-02-25 12:00:00,16.73,16.76,16.72,16.75,715500.0,11.5894,11.6102,11.5825,11.6033,715500.0
2008-02-25 12:10:00,16.74,16.75,16.7,16.71,587100.0,11.5963,11.6033,11.5686,11.5755,587100.0
2008-02-25 12:20:00,16.71,16.73,16.7,16.73,785400.0,11.5755,11.5894,11.5686,11.5894,785400.0
2008-02-25 12:30:00,16.73,16.74,16.71,16.73,1148400.0,11.5894,11.5963,11.5755,11.5894,1148400.0
2008-02-25 12:40:00,16.73,16.73,16.71,16.71,471300.0,11.5894,11.5894,11.5755,11.5755,471300.0
2008-02-25 12:50:00,16.71,16.73,16.68,16.7,641100.0,11.5755,11.5894,11.5548,11.5686,641100.0
2008-02-25 13:00:00,16.7,16.76,16.7,16.72,666000.0,11.5686,11.6102,11.5686,11.5825,666000.0
2008-02-25 13:10:00,16.72,16.74,16.7,16.7,635400.0,11.5825,11.5963,11.5686,11.5686,635400.0
2008-02-25 13:20:00,16.71,16.72,16.68,16.69,536700.0,11.5755,11.5825,11.5548,11.5617,536700.0
2008-02-25 13:30:00,16.69,16.71,16.67,16.7,813300.0,11.5617,11.5755,11.5478,11.5686,813300.0
2008-02-25 13:40:00,16.7,16.73,16.69,16.72,820800.0,11.5686,11.5894,11.5617,11.5825,820800.0
2008-02-25 13:50:00,16.72,16.74,16.71,16.71,735000.0,11.5825,11.5963,11.5755,11.5755,735000.0
2008-02-25 14:00:00,16.71,16.73,16.69,16.72,1200900.0,11.5755,11.5894,11.5617,11.5825,1200900.0
2008-02-25 14:10:00,16.73,16.74,16.71,16.72,955200.0,11.5894,11.5963,11.5755,11.5825,955200.0
2008-02-25 14:20:00,16.72,16.77,16.69,16.77,2604000.0,11.5825,11.6171,11.5617,11.6171,2604000.0
2008-02-25 14:30:00,16.77,16.78,16.71,16.76,2672400.0,11.6171,11.624,11.5755,11.6102,2672400.0
2008-02-25 14:40:00,16.76,16.8,16.71,16.75,2654100.0,11.6102,11.6379,11.5755,11.6033,2654100.0
2008-02-25 14:50:00,16.75,16.76,16.7,16.72,2587800.0,11.6033,11.6102,11.5686,11.5825,2587800.0
2008-02-25 15:00:00,16.72,16.74,16.7,16.71,2134500.0,11.5825,11.5963,11.5686,11.5755,2134500.0
2008-02-25 15:10:00,16.7,16.72,16.67,16.71,2137800.0,11.5686,11.5825,11.5478,11.5755,2137800.0
2008-02-25 15:20:00,16.71,16.74,16.7,16.73,2872800.0,11.5755,11.5963,11.5686,11.5894,2872800.0
2008-02-25 15:30:00,16.73,16.77,16.71,16.77,5454300.0,11.5894,11.6171,11.5755,11.6171,5454300.0
2008-02-25 15:40:00,16.76,16.8,16.75,16.75,5500800.0,11.6102,11.6379,11.6033,11.6033,5500800.0
2008-02-25 15:50:00,16.75,16.79,16.74,16.77,6584100.0,11.6033,11.631,11.5963,11.6171,6584100.0
2008-02-26 09:30:00,16.73,16.97,16.73,16.96,3466500.0,11.5894,11.7557,11.5894,11.7487,3466500.0
2008-02-26 09:40:00,16.96,17.02,16.94,16.97,5197500.0,11.7487,11.7903,11.7349,11.7557,5197500.0
2008-02-26 09:50:00,16.97,17.01,16.95,17.0,2913000.0,11.7557,11.7834,11.7418,11.7764,2913000.0
2008-02-26 10:00:00,16.99,17.01,16.92,17.0,3190800.0,11.7695,11.7834,11.721,11.7764,3190800.0
2008-02-26 10:10:00,17.0,17.06,16.98,17.02,5431200.0,11.7764,11.818,11.7626,11.7903,5431200.0
2008-02-26 10:20:00,17.02,17.05,16.93,16.98,2917200.0,11.7903,11.8111,11.7279,11.7626,2917200.0
2008-02-26 10:30:00,16.98,17.01,16.98,17.0,1757100.0,11.7626,11.7834,11.7626,11.7764,1757100.0
2008-02-26 10:40:00,17.0,17.04,16.96,17.03,1557300.0,11.7764,11.8041,11.7487,11.7972,1557300.0
2008-02-26 10:50:00,17.03,17.06,16.99,17.0,1862100.0,11.7972,11.818,11.7695,11.7764,1862100.0
2008-02-26 11:00:00,17.0,17.04,17.0,17.0,1497300.0,11.7764,11.8041,11.7764,11.7764,1497300.0
2008-02-26 11:10:00,17.0,17.03,16.98,17.03,1236000.0,11.7764,11.7972,11.7626,11.7972,1236000.0
2008-02-26 11:20:00,17.02,17.06,17.02,17.04,1572600.0,11.7903,11.818,11.7903,11.8041,1572600.0
2008-02-26 11:30:00,17.04,17.1,17.03,17.09,2195400.0,11.8041,11.8457,11.7972,11.8388,2195400.0
2008-02-26 11:40:00,17.09,17.1,17.07,17.1,1432800.0,11.8388,11.8457,11.8249,11.8457,1432800.0
2008-02-26 11:50:00,17.1,17.15,17.09,17.11,2870400.0,11.8457,11.8803,11.8388,11.8526,2870400.0
2008-02-26 12:00:00,17.11,17.13,17.04,17.11,2292900.0,11.8526,11.8665,11.8041,11.8526,2292900.0
2008-02-26 12:10:00,17.11,17.15,17.1,17.14,1826700.0,11.8526,11.8803,11.8457,11.8734,1826700.0
2008-02-26 12:20:00,17.14,17.16,17.12,17.14,1596600.0,11.8734,11.8873,11.8596,11.8734,1596600.0
2008-02-26 12:30:00,17.14,17.14,17.08,17.11,1851000.0,11.8734,11.8734,11.8319,11.8526,1851000.0
2008-02-26 12:40:00,17.11,17.12,17.09,17.1,1305300.0,11.8526,11.8596,11.8388,11.8457,1305300.0
2008-02-26 12:50:00,17.1,17.12,17.07,17.12,1806900.0,11.8457,11.8596,11.8249,11.8596,1806900.0
2008-02-26 13:00:00,17.12,17.15,17.1,17.12,1579500.0,11.8596,11.8803,11.8457,11.8596,1579500.0
2008-02-26 13:10:00,17.12,17.12,17.1,17.11,979200.0,11.8596,11.8596,11.8457,11.8526,979200.0
2008-02-26 13:20:00,17.11,17.12,17.09,17.1,1002300.0,11.8526,11.8596,11.8388,11.8457,1002300.0
2008-02-26 13:30:00,17.1,17.12,17.08,17.09,1400700.0,11.8457,11.8596,11.8319,11.8388,1400700.0
2008-02-26 13:40:00,17.09,17.11,17.08,17.08,1783800.0,11.8388,11.8526,11.8319,11.8319,1783800.0
2008-02-26 13:50:00,17.08,17.12,17.07,17.09,1374000.0,11.8319,11.8596,11.8249,11.8388,1374000.0
2008-02-26 14:00:00,17.09,17.1,17.07,17.08,1560600.0,11.8388,11.8457,11.8249,11.8319,1560600.0
2008-02-26 14:10:00,17.08,17.1,17.07,17.09,1368600.0,11.8319,11.8457,11.8249,11.8388,1368600.0
2008-02-26 14:20:00,17.09,17.1,17.08,17.09,1333200.0,11.8388,11.8457,11.8319,11.8388,1333200.0
2008-02-26 14:30:00,17.09,17.1,17.07,17.08,1671000.0,11.8388,11.8457,11.8249,11.8319,1671000.0
2008-02-26 14:40:00,17.07,17.08,17.05,17.07,1603500.0,11.8249,11.8319,11.8111,11.8249,1603500.0
2008-02-26 14:50:00,17.07,17.08,17.04,17.06,1874700.0,11.8249,11.8319,11.8041,11.818,1874700.0
2008-02-26 15:00:00,17.06,17.08,17.03,17.05,2341500.0,11.818,11.8319,11.7972,11.8111,2341500.0
2008-02-26 15:10:00,17.05,17.07,17.03,17.06,3474900.0,11.8111,11.8249,11.7972,11.818,3474900.0
2008-02-26 15:20:00,17.06,17.08,17.03,17.08,2158500.0,11.818,11.8319,11.7972,11.8319,2158500.0
2008-02-26 15:30:00,17.08,17.1,17.04,17.07,4898400.0,11.8319,11.8457,11.8041,11.8249,4898400.0
2008-02-26 15:40:00,17.07,17.11,17.05,17.08,3927000.0,11.8249,11.8526,11.8111,11.8319,3927000.0
2008-02-26 15:50:00,17.08,17.13,17.08,17.12,5769600.0,11.8319,11.8665,11.8319,11.8596,5769600.0
2008-02-27 09:30:00,17.0,17.08,16.98,16.99,4300500.0,11.7764,11.8319,11.7626,11.7695,4300500.0
2008-02-27 09:40:00,16.99,17.01,16.98,17.0,3836700.0,11.7695,11.7834,11.7626,11.7764,3836700.0
2008-02-27 09:50:00,17.0,17.01,16.98,17.01,3493200.0,11.7764,11.7834,11.7626,11.7834,3493200.0
2008-02-27 10:00:00,17.01,17.01,16.97,17.01,4298100.0,11.7834,11.7834,11.7557,11.7834,4298100.0
2008-02-27 10:10:00,17.01,17.03,16.99,17.03,3752700.0,11.7834,11.7972,11.7695,11.7972,3752700.0
2008-02-27 10:20:00,17.02,17.03,16.99,17.0,2463900.0,11.7903,11.7972,11.7695,11.7764,2463900.0
2008-02-27 10:30:00,16.99,17.05,16.99,17.04,4110900.0,11.7695,11.8111,11.7695,11.8041,4110900.0
2008-02-27 10:40:00,17.04,17.11,17.03,17.1,5394900.0,11.8041,11.8526,11.7972,11.8457,5394900.0
2008-02-27 10:50:00,17.1,17.11,17.07,17.09,3641100.0,11.8457,11.8526,11.8249,11.8388,3641100.0
2008-02-27 11:00:00,17.1,17.1,17.08,17.08,1717200.0,11.8457,11.8457,11.8319,11.8319,1717200.0
2008-02-27 11:10:00,17.08,17.19,17.0,17.14,3293700.0,11.8319,11.9081,11.7764,11.8734,3293700.0
2008-02-27 11:20:00,17.14,17.14,17.09,17.1,1811400.0,11.8734,11.8734,11.8388,11.8457,1811400.0
2008-02-27 11:30:00,17.1,17.12,17.09,17.11,1171800.0,11.8457,11.8596,11.8388,11.8526,1171800.0
2008-02-27 11:40:00,17.11,17.14,17.1,17.12,1678500.0,11.8526,11.8734,11.8457,11.8596,1678500.0
2008-02-27 11:50:00,17.12,17.14,17.1,17.14,1393800.0,11.8596,11.8734,11.8457,11.8734,1393800.0
2008-02-27 12:00:00,17.14,17.14,17.11,17.12,914400.0,11.8734,11.8734,11.8526,11.8596,914400.0
2008-02-27 12:10:00,17.12,17.14,17.12,17.13,1194900.0,11.8596,11.8734,11.8596,11.8665,1194900.0
2008-02-27 12:20:00,17.13,17.13,17.1,17.1,1215600.0,11.8665,11.8665,11.8457,11.8457,1215600.0
2008-02-27 12:30:00,17.1,17.12,17.1,17.11,630000.0,11.8457,11.8596,11.8457,11.8526,630000.0
2008-02-27 12:40:00,17.11,17.12,17.1,17.11,958800.0,11.8526,11.8596,11.8457,11.8526,958800.0
2008-02-27 12:50:00,17.11,17.11,17.1,17.11,1522800.0,11.8526,11.8526,11.8457,11.8526,1522800.0
2008-02-27 13:00:00,17.11,17.12,17.11,17.12,978600.0,11.8526,11.8596,11.8526,11.8596,978600.0
2008-02-27 13:10:00,17.12,17.12,17.1,17.12,1074600.0,11.8596,11.8596,11.8457,11.8596,1074600.0
2008-02-27 13:20:00,17.12,17.13,17.1,17.13,787200.0,11.8596,11.8665,11.8457,11.8665,787200.0
2008-02-27 13:30:00,17.12,17.13,17.09,17.09,1531200.0,11.8596,11.8665,11.8388,11.8388,1531200.0
2008-02-27 13:40:00,17.09,17.12,17.08,17.1,1458600.0,11.8388,11.8596,11.8319,11.8457,1458600.0
2008-02-27 13:50:00,17.1,17.13,17.1,17.12,995700.0,11.8457,11.8665,11.8457,11.8596,995700.0
2008-02-27 14:00:00,17.12,17.12,17.05,17.06,2583600.0,11.8596,11.8596,11.8111,11.818,2583600.0
2008-02-27 14:10:00,17.06,17.1,17.06,17.09,1836900.0,11.818,11.8457,11.818,11.8388,1836900.0
2008-02-27 14:20:00,17.09,17.09,17.07,17.07,1105800.0,11.8388,11.8388,11.8249,11.8249,1105800.0
2008-02-27 14:30:00,17.07,17.11,17.07,17.09,784200.0,11.8249,11.8526,11.8249,11.8388,784200.0
2008-02-27 14:40:00,17.09,17.13,17.08,17.11,1388400.0,11.8388,11.8665,11.8319,11.8526,1388400.0
2008-02-27 14:50:00,17.11,17.14,17.08,17.13,1016100.0,11.8526,11.8734,11.8319,11.8665,1016100.0
2008-02-27 15:00:00,17.14,17.15,17.11,17.13,1527000.0,11.8734,11.8803,11.8526,11.8665,1527000.0
2008-02-27 15:10:00,17.13,17.14,17.12,17.13,1493700.0,11.8665,11.8734,11.8596,11.8665,1493700.0
2008-02-27 15:20:00,17.13,17.15,17.13,17.15,3143100.0,11.8665,11.8803,11.8665,11.8803,3143100.0
2008-02-27 15:30:00,17.15,17.15,17.14,17.15,2442300.0,11.8803,11.8803,11.8734,11.8803,2442300.0
2008-02-27 15:40:00,17.14,17.15,17.13,17.15,3029100.0,11.8734,11.8803,11.8665,11.8803,3029100.0
2008-02-27 15:50:00,17.15,17.15,17.11,17.15,4281900.0,11.8803,11.8803,11.8526,11.8803,4281900.0
2008-02-28 09:30:00,17.04,17.09,16.97,16.98,2407500.0,11.8041,11.8388,11.7557,11.7626,2407500.0
2008-02-28 09:40:00,16.98,17.02,16.98,17.0,1674300.0,11.7626,11.7903,11.7626,11.7764,1674300.0
2008-02-28 09:50:00,17.0,17.04,16.98,17.0,2103600.0,11.7764,11.8041,11.7626,11.7764,2103600.0
2008-02-28 10:00:00,17.01,17.07,17.01,17.05,2151000.0,11.7834,11.8249,11.7834,11.8111,2151000.0
2008-02-28 10:10:00,17.05,17.13,17.05,17.06,1806300.0,11.8111,11.8665,11.8111,11.818,1806300.0
2008-02-28 10:20:00,17.06,17.12,17.04,17.12,1017300.0,11.818,11.8596,11.8041,11.8596,1017300.0
2008-02-28 10:30:00,17.12,17.12,17.07,17.1,864000.0,11.8596,11.8596,11.8249,11.8457,864000.0
2008-02-28 10:40:00,17.1,17.11,17.03,17.04,1424700.0,11.8457,11.8526,11.7972,11.8041,1424700.0
2008-02-28 10:50:00,17.04,17.1,17.03,17.06,1042500.0,11.8041,11.8457,11.7972,11.818,1042500.0
2008-02-28 11:00:00,17.05,17.06,16.97,16.99,3215700.0,11.8111,11.818,11.7557,11.7695,3215700.0
2008-02-28 11:10:00,16.99,17.02,16.99,17.01,1025100.0,11.7695,11.7903,11.7695,11.7834,1025100.0
2008-02-28 11:20:00,17.01,17.03,16.97,16.99,2040300.0,11.7834,11.7972,11.7557,11.7695,2040300.0
2008-02-28 11:30:00,16.99,17.0,16.97,16.98,738900.0,11.7695,11.7764,11.7557,11.7626,738900.0
2008-02-28 11:40:00,16.99,16.99,16.93,16.94,1372500.0,11.7695,11.7695,11.7279,11.7349,1372500.0
2008-02-28 11:50:00,16.94,17.0,16.94,16.98,712200.0,11.7349,11.7764,11.7349,11.7626,712200.0
2008-02-28 12:00:00,16.98,16.99,16.95,16.96,357000.0,11.7626,11.7695,11.7418,11.7487,357000.0
2008-02-28 12:10:00,16.96,16.99,16.95,16.98,357300.0,11.7487,11.7695,11.7418,11.7626,357300.0
2008-02-28 12:20:00,16.98,16.99,16.96,16.97,457800.0,11.7626,11.7695,11.7487,11.7557,457800.0
2008-02-28 12:30:00,16.97,16.98,16.96,16.96,954000.0,11.7557,11.7626,11.7487,11.7487,954000.0
2008-02-28 12:40:00,16.96,16.99,16.96,16.98,512700.0,11.7487,11.7695,11.7487,11.7626,512700.0
2008-02-28 12:50:00,16.98,16.98,16.93,16.94,443100.0,11.7626,11.7626,11.7279,11.7349,443100.0
2008-02-28 13:00:00,16.93,16.99,16.92,16.99,952500.0,11.7279,11.7695,11.721,11.7695,952500.0
2008-02-28 13:10:00,16.99,16.99,16.94,16.94,677400.0,11.7695,11.7695,11.7349,11.7349,677400.0
2008-02-28 13:20:00,16.94,16.96,16.92,16.93,752100.0,11.7349,11.7487,11.721,11.7279,752100.0
2008-02-28 13:30:00,16.93,16.94,16.92,16.94,633600.0,11.7279,11.7349,11.721,11.7349,633600.0
2008-02-28 13:40:00,16.93,16.94,16.88,16.9,2220900.0,11.7279,11.7349,11.6933,11.7072,2220900.0
2008-02-28 13:50:00,16.9,16.97,16.89,16.97,733500.0,11.7072,11.7557,11.7002,11.7557,733500.0
2008-02-28 14:00:00,16.96,16.99,16.91,16.98,1766100.0,11.7487,11.7695,11.7141,11.7626,1766100.0
2008-02-28 14:10:00,16.98,16.99,16.94,16.98,1113300.0,11.7626,11.7695,11.7349,11.7626,1113300.0
2008-02-28 14:20:00,16.98,17.02,16.97,17.01,1023000.0,11.7626,11.7903,11.7557,11.7834,1023000.0
2008-02-28 14:30:00,17.0,17.0,16.95,16.97,838200.0,11.7764,11.7764,11.7418,11.7557,838200.0
2008-02-28 14:40:00,16.97,17.01,16.96,16.98,809100.0,11.7557,11.7834,11.7487,11.7626,809100.0
2008-02-28 14:50:00,16.98,17.01,16.97,17.0,757500.0,11.7626,11.7834,11.7557,11.7764,757500.0
2008-02-28 15:00:00,17.0,17.0,16.93,16.95,1491300.0,11.7764,11.7764,11.7279,11.7418,1491300.0
2008-02-28 15:10:00,16.95,16.97,16.92,16.95,980400.0,11.7418,11.7557,11.721,11.7418,980400.0
2008-02-28 15:20:00,16.94,16.95,16.9,16.91,1205100.0,11.7349,11.7418,11.7072,11.7141,1205100.0
2008-02-28 15:30:00,16.91,16.93,16.9,16.92,1161300.0,11.7141,11.7279,11.7072,11.721,1161300.0
2008-02-28 15:40:00,16.93,16.97,16.9,16.9,2435100.0,11.7279,11.7557,11.7072,11.7072,2435100.0
2008-02-28 15:50:00,16.9,16.93,16.88,16.9,2916900.0,11.7072,11.7279,11.6933,11.7072,2916900.0
2008-02-29 09:30:00,16.79,16.86,16.74,16.79,1986300.0,11.631,11.6795,11.5963,11.631,1986300.0
2008-02-29 09:40:00,16.79,16.8,16.7,16.7,1442400.0,11.631,11.6379,11.5686,11.5686,1442400.0
2008-02-29 09:50:00,16.71,16.79,16.71,16.79,1326600.0,11.5755,11.631,11.5755,11.631,1326600.0
2008-02-29 10:00:00,16.79,16.84,16.77,16.84,1396800.0,11.631,11.6656,11.6171,11.6656,1396800.0
2008-02-29 10:10:00,16.84,16.84,16.74,16.81,2052300.0,11.6656,11.6656,11.5963,11.6448,2052300.0
2008-02-29 10:20:00,16.81,16.84,16.78,16.83,1292100.0,11.6448,11.6656,11.624,11.6587,1292100.0
2008-02-29 10:30:00,16.83,16.83,16.79,16.81,1179900.0,11.6587,11.6587,11.631,11.6448,1179900.0
2008-02-29 10:40:00,16.81,16.82,16.78,16.82,678000.0,11.6448,11.6517,11.624,11.6517,678000.0
2008-02-29 10:50:00,16.82,16.86,16.8,16.82,933300.0,11.6517,11.6795,11.6379,11.6517,933300.0
2008-02-29 11:00:00,16.82,16.86,16.79,16.85,801000.0,11.6517,11.6795,11.631,11.6725,801000.0
2008-02-29 11:10:00,16.85,16.87,16.83,16.86,808200.0,11.6725,11.6864,11.6587,11.6795,808200.0
2008-02-29 11:20:00,16.87,16.89,16.84,16.86,936300.0,11.6864,11.7002,11.6656,11.6795,936300.0
2008-02-29 11:30:00,16.86,16.89,16.84,16.87,638100.0,11.6795,11.7002,11.6656,11.6864,638100.0
2008-02-29 11:40:00,16.87,16.87,16.83,16.84,514500.0,11.6864,11.6864,11.6587,11.6656,514500.0
2008-02-29 11:50:00,16.84,16.86,16.82,16.83,817200.0,11.6656,11.6795,11.6517,11.6587,817200.0
2008-02-29 12:00:00,16.83,16.85,16.81,16.83,679500.0,11.6587,11.6725,11.6448,11.6587,679500.0
2008-02-29 12:10:00,16.83,16.83,16.79,16.79,576600.0,11.6587,11.6587,11.631,11.631,576600.0
2008-02-29 12:20:00,16.79,16.83,16.79,16.83,810000.0,11.631,11.6587,11.631,11.6587,810000.0
2008-02-29 12:30:00,16.82,16.83,16.76,16.77,554700.0,11.6517,11.6587,11.6102,11.6171,554700.0
2008-02-29 12:40:00,16.77,16.77,16.75,16.76,447600.0,11.6171,11.6171,11.6033,11.6102,447600.0
2008-02-29 12:50:00,16.76,16.81,16.76,16.78,564900.0,11.6102,11.6448,11.6102,11.624,564900.0
2008-02-29 13:00:00,16.78,16.82,16.78,16.82,670800.0,11.624,11.6517,11.624,11.6517,670800.0
2008-02-29 13:10:00,16.81,16.82,16.79,16.8,440400.0,11.6448,11.6517,11.631,11.6379,440400.0
2008-02-29 13:20:00,16.8,16.82,16.79,16.8,450000.0,11.6379,11.6517,11.631,11.6379,450000.0
2008-02-29 13:30:00,16.8,16.81,16.71,16.74,1549200.0,11.6379,11.6448,11.5755,11.5963,1549200.0
2008-02-29 13:40:00,16.75,16.76,16.72,16.74,461400.0,11.6033,11.6102,11.5825,11.5963,461400.0
2008-02-29 13:50:00,16.74,16.74,16.7,16.71,752400.0,11.5963,11.5963,11.5686,11.5755,752400.0
2008-02-29 14:00:00,16.7,16.73,16.67,16.7,1080000.0,11.5686,11.5894,11.5478,11.5686,1080000.0
2008-02-29 14:10:00,16.7,16.72,16.66,16.69,1360500.0,11.5686,11.5825,11.5409,11.5617,1360500.0
2008-02-29 14:20:00,16.68,16.71,16.67,16.68,744600.0,11.5548,11.5755,11.5478,11.5548,744600.0
2008-02-29 14:30:00,16.68,16.68,16.63,16.66,1344600.0,11.5548,11.5548,11.5201,11.5409,1344600.0
2008-02-29 14:40:00,16.66,16.71,16.66,16.7,1257300.0,11.5409,11.5755,11.5409,11.5686,1257300.0
2008-02-29 14:50:00,16.7,16.7,16.66,16.66,891600.0,11.5686,11.5686,11.5409,11.5409,891600.0
2008-02-29 15:00:00,16.66,16.69,16.62,16.65,1104600.0,11.5409,11.5617,11.5132,11.534,1104600.0
2008-02-29 15:10:00,16.65,16.67,16.63,16.67,1488300.0,11.534,11.5478,11.5201,11.5478,1488300.0
2008-02-29 15:20:00,16.66,16.72,16.65,16.65,1373400.0,11.5409,11.5825,11.534,11.534,1373400.0
2008-02-29 15:30:00,16.65,16.66,16.58,16.59,2774100.0,11.534,11.5409,11.4855,11.4924,2774100.0
2008-02-29 15:40:00,16.58,16.6,16.51,16.53,4429500.0,11.4855,11.4993,11.437,11.4509,4429500.0
2008-02-29 15:50:00,16.53,16.59,16.51,16.54,6059700.0,11.4509,11.4924,11.437,11.4578,6059700.0
2008-03-03 09:30:00,16.48,16.54,16.42,16.43,1561500.0,11.4162,11.4578,11.3747,11.3816,1561500.0
2008-03-03 09:40:00,16.43,16.5,16.41,16.48,3194700.0,11.3816,11.4301,11.3677,11.4162,3194700.0
2008-03-03 09:50:00,16.48,16.5,16.43,16.5,2691900.0,11.4162,11.4301,11.3816,11.4301,2691900.0
2008-03-03 10:00:00,16.5,16.56,16.47,16.51,1769100.0,11.4301,11.4716,11.4093,11.437,1769100.0
2008-03-03 10:10:00,16.51,16.53,16.48,16.52,940800.0,11.437,11.4509,11.4162,11.4439,940800.0
2008-03-03 10:20:00,16.52,16.54,16.49,16.53,1303500.0,11.4439,11.4578,11.4231,11.4509,1303500.0
2008-03-03 10:30:00,16.53,16.53,16.49,16.52,1210800.0,11.4509,11.4509,11.4231,11.4439,1210800.0
2008-03-03 10:40:00,16.52,16.53,16.48,16.49,1205100.0,11.4439,11.4509,11.4162,11.4231,1205100.0
2008-03-03 10:50:00,16.49,16.5,16.46,16.48,796800.0,11.4231,11.4301,11.4024,11.4162,796800.0
2008-03-03 11:00:00,16.48,16.5,16.47,16.5,1089000.0,11.4162,11.4301,11.4093,11.4301,1089000.0
2008-03-03 11:10:00,16.5,16.5,16.47,16.5,1563000.0,11.4301,11.4301,11.4093,11.4301,1563000.0
2008-03-03 11:20:00,16.5,16.52,16.49,16.51,1322400.0,11.4301,11.4439,11.4231,11.437,1322400.0
2008-03-03 11:30:00,16.51,16.53,16.5,16.51,1367400.0,11.437,11.4509,11.4301,11.437,1367400.0
2008-03-03 11:40:00,16.51,16.52,16.49,16.51,1077600.0,11.437,11.4439,11.4231,11.437,1077600.0
2008-03-03 11:50:00,16.5,16.55,16.49,16.54,1243500.0,11.4301,11.4647,11.4231,11.4578,1243500.0
2008-03-03 12:00:00,16.54,16.55,16.51,16.53,1018200.0,11.4578,11.4647,11.437,11.4509,1018200.0
2008-03-03 12:10:00,16.53,16.54,16.51,16.54,914700.0,11.4509,11.4578,11.437,11.4578,914700.0
2008-03-03 12:20:00,16.54,16.56,16.53,16.54,1599600.0,11.4578,11.4716,11.4509,11.4578,1599600.0
2008-03-03 12:30:00,16.53,16.56,16.52,16.54,1784700.0,11.4509,11.4716,11.4439,11.4578,1784700.0
2008-03-03 12:40:00,16.54,16.55,16.51,16.54,1208700.0,11.4578,11.4647,11.437,11.4578,1208700.0
2008-03-03 12:50:00,16.54,16.59,16.54,16.59,1036800.0,11.4578,11.4924,11.4578,11.4924,1036800.0
2008-03-03 13:00:00,16.59,16.65,16.58,16.65,1198200.0,11.4924,11.534,11.4855,11.534,1198200.0
2008-03-03 13:10:00,16.65,16.67,16.63,16.66,1335900.0,11.534,11.5478,11.5201,11.5409,1335900.0
2008-03-03 13:20:00,16.66,16.67,16.63,16.66,1248300.0,11.5409,11.5478,11.5201,11.5409,1248300.0
2008-03-03 13:30:00,16.66,16.66,16.61,16.63,814200.0,11.5409,11.5409,11.5063,11.5201,814200.0
2008-03-03 13:40:00,16.63,16.66,16.6,16.63,1080000.0,11.5201,11.5409,11.4993,11.5201,1080000.0
2008-03-03 13:50:00,16.62,16.64,16.59,16.59,747600.0,11.5132,11.5271,11.4924,11.4924,747600.0
2008-03-03 14:00:00,16.59,16.6,16.55,16.57,971700.0,11.4924,11.4993,11.4647,11.4786,971700.0
2008-03-03 14:10:00,16.57,16.61,16.53,16.54,974100.0,11.4786,11.5063,11.4509,11.4578,974100.0
2008-03-03 14:20:00,16.54,16.59,16.53,16.58,750900.0,11.4578,11.4924,11.4509,11.4855,750900.0
2008-03-03 14:30:00,16.58,16.61,16.55,16.55,875400.0,11.4855,11.5063,11.4647,11.4647,875400.0
2008-03-03 14:40:00,16.55,16.59,16.55,16.55,952200.0,11.4647,11.4924,11.4647,11.4647,952200.0
2008-03-03 14:50:00,16.55,16.58,16.54,16.56,1354800.0,11.4647,11.4855,11.4578,11.4716,1354800.0
2008-03-03 15:00:00,16.56,16.58,16.55,16.57,1753500.0,11.4716,11.4855,11.4647,11.4786,1753500.0
2008-03-03 15:10:00,16.57,16.61,16.56,16.61,2067300.0,11.4786,11.5063,11.4716,11.5063,2067300.0
2008-03-03 15:20:00,16.61,16.62,16.59,16.6,1827600.0,11.5063,11.5132,11.4924,11.4993,1827600.0
2008-03-03 15:30:00,16.6,16.65,16.6,16.63,2427600.0,11.4993,11.534,11.4993,11.5201,2427600.0
2008-03-03 15:40:00,16.63,16.65,16.6,16.63,2920800.0,11.5201,11.534,11.4993,11.5201,2920800.0
2008-03-03 15:50:00,16.63,16.66,16.62,16.63,3977700.0,11.5201,11.5409,11.5132,11.5201,3977700.0
2008-03-04 09:30:00,16.58,16.67,16.57,16.64,2487900.0,11.4855,11.5478,11.4786,11.5271,2487900.0
2008-03-04 09:40:00,16.65,16.67,16.59,16.59,2131200.0,11.534,11.5478,11.4924,11.4924,2131200.0
2008-03-04 09:50:00,16.59,16.66,16.59,16.63,1892700.0,11.4924,11.5409,11.4924,11.5201,1892700.0
2008-03-04 10:00:00,16.63,16.63,16.59,16.6,1659600.0,11.5201,11.5201,11.4924,11.4993,1659600.0
2008-03-04 10:10:00,16.6,16.63,16.59,16.6,1281300.0,11.4993,11.5201,11.4924,11.4993,1281300.0
2008-03-04 10:20:00,16.6,16.64,16.6,16.6,1894200.0,11.4993,11.5271,11.4993,11.4993,1894200.0
2008-03-04 10:30:00,16.6,16.63,16.59,16.63,886200.0,11.4993,11.5201,11.4924,11.5201,886200.0
2008-03-04 10:40:00,16.63,16.63,16.59,16.59,1512600.0,11.5201,11.5201,11.4924,11.4924,1512600.0
2008-03-04 10:50:00,16.59,16.62,16.59,16.61,1685400.0,11.4924,11.5132,11.4924,11.5063,1685400.0
2008-03-04 11:00:00,16.61,16.63,16.6,16.62,1678800.0,11.5063,11.5201,11.4993,11.5132,1678800.0
2008-03-04 11:10:00,16.63,16.66,16.62,16.64,1713600.0,11.5201,11.5409,11.5132,11.5271,1713600.0
2008-03-04 11:20:00,16.64,16.66,16.63,16.66,2217000.0,11.5271,11.5409,11.5201,11.5409,2217000.0
2008-03-04 11:30:00,16.66,16.66,16.64,16.65,2730600.0,11.5409,11.5409,11.5271,11.534,2730600.0
2008-03-04 11:40:00,16.64,16.65,16.63,16.64,1845000.0,11.5271,11.534,11.5201,11.5271,1845000.0
2008-03-04 11:50:00,16.64,16.64,16.6,16.63,1776000.0,11.5271,11.5271,11.4993,11.5201,1776000.0
2008-03-04 12:00:00,16.62,16.66,16.62,16.64,1726200.0,11.5132,11.5409,11.5132,11.5271,1726200.0
2008-03-04 12:10:00,16.64,16.66,16.62,16.63,1083300.0,11.5271,11.5409,11.5132,11.5201,1083300.0
2008-03-04 12:20:00,16.63,16.66,16.63,16.65,1536300.0,11.5201,11.5409,11.5201,11.534,1536300.0
2008-03-04 12:30:00,16.64,16.67,16.64,16.64,1658100.0,11.5271,11.5478,11.5271,11.5271,1658100.0
2008-03-04 12:40:00,16.64,16.66,16.64,16.64,897900.0,11.5271,11.5409,11.5271,11.5271,897900.0
2008-03-04 12:50:00,16.65,16.65,16.61,16.62,1277400.0,11.534,11.534,11.5063,11.5132,1277400.0
2008-03-04 13:00:00,16.62,16.63,16.55,16.57,1984800.0,11.5132,11.5201,11.4647,11.4786,1984800.0
2008-03-04 13:10:00,16.57,16.61,16.57,16.59,970500.0,11.4786,11.5063,11.4786,11.4924,970500.0
2008-03-04 13:20:00,16.6,16.64,16.59,16.61,830100.0,11.4993,11.5271,11.4924,11.5063,830100.0
2008-03-04 13:30:00,16.61,16.61,16.54,16.56,1360500.0,11.5063,11.5063,11.4578,11.4716,1360500.0
2008-03-04 13:40:00,16.56,16.62,16.56,16.62,1018200.0,11.4716,11.5132,11.4716,11.5132,1018200.0
2008-03-04 13:50:00,16.61,16.63,16.57,16.59,1237800.0,11.5063,11.5201,11.4786,11.4924,1237800.0
2008-03-04 14:00:00,16.59,16.59,16.55,16.58,759300.0,11.4924,11.4924,11.4647,11.4855,759300.0
2008-03-04 14:10:00,16.58,16.62,16.57,16.61,1046100.0,11.4855,11.5132,11.4786,11.5063,1046100.0
2008-03-04 14:20:00,16.61,16.62,16.59,16.59,1122000.0,11.5063,11.5132,11.4924,11.4924,1122000.0
2008-03-04 14:30:00,16.59,16.6,16.58,16.59,962100.0,11.4924,11.4993,11.4855,11.4924,962100.0
2008-03-04 14:40:00,16.59,16.63,16.59,16.61,1161300.0,11.4924,11.5201,11.4924,11.5063,1161300.0
2008-03-04 14:50:00,16.61,16.61,16.54,16.58,1316100.0,11.5063,11.5063,11.4578,11.4855,1316100.0
2008-03-04 15:00:00,16.58,16.65,16.56,16.65,2937000.0,11.4855,11.534,11.4716,11.534,2937000.0
2008-03-04 15:10:00,16.65,16.67,16.6,16.65,3049800.0,11.534,11.5478,11.4993,11.534,3049800.0
2008-03-04 15:20:00,16.65,16.66,16.6,16.6,1510200.0,11.534,11.5409,11.4993,11.4993,1510200.0
2008-03-04 15:30:00,16.6,16.62,16.58,16.6,2565300.0,11.4993,11.5132,11.4855,11.4993,2565300.0
2008-03-04 15:40:00,16.6,16.66,16.6,16.63,4503900.0,11.4993,11.5409,11.4993,11.5201,4503900.0
2008-03-04 15:50:00,16.63,16.63,16.6,16.63,4617600.0,11.5201,11.5201,11.4993,11.5201,4617600.0
2008-03-05 09:30:00,16.65,16.67,16.62,16.66,1627200.0,11.534,11.5478,11.5132,11.5409,1627200.0
2008-03-05 09:40:00,16.66,16.68,16.66,16.66,2616000.0,11.5409,11.5548,11.5409,11.5409,2616000.0
2008-03-05 09:50:00,16.66,16.71,16.65,16.67,4492500.0,11.5409,11.5755,11.534,11.5478,4492500.0
2008-03-05 10:00:00,16.67,16.73,16.62,16.65,3731400.0,11.5478,11.5894,11.5132,11.534,3731400.0
2008-03-05 10:10:00,16.65,16.71,16.62,16.69,3133200.0,11.534,11.5755,11.5132,11.5617,3133200.0
2008-03-05 10:20:00,16.69,16.7,16.64,16.66,1936500.0,11.5617,11.5686,11.5271,11.5409,1936500.0
2008-03-05 10:30:00,16.66,16.66,16.56,16.62,2419800.0,11.5409,11.5409,11.4716,11.5132,2419800.0
2008-03-05 10:40:00,16.62,16.66,16.61,16.65,1191300.0,11.5132,11.5409,11.5063,11.534,1191300.0
2008-03-05 10:50:00,16.66,16.67,16.61,16.61,1377900.0,11.5409,11.5478,11.5063,11.5063,1377900.0
2008-03-05 11:00:00,16.61,16.61,16.57,16.58,1576500.0,11.5063,11.5063,11.4786,11.4855,1576500.0
2008-03-05 11:10:00,16.58,16.65,16.58,16.63,958500.0,11.4855,11.534,11.4855,11.5201,958500.0
2008-03-05 11:20:00,16.63,16.65,16.58,16.64,1187100.0,11.5201,11.534,11.4855,11.5271,1187100.0
2008-03-05 11:30:00,16.64,16.65,16.62,16.65,848100.0,11.5271,11.534,11.5132,11.534,848100.0
2008-03-05 11:40:00,16.65,16.65,16.61,16.62,914100.0,11.534,11.534,11.5063,11.5132,914100.0
2008-03-05 11:50:00,16.62,16.66,16.62,16.66,847200.0,11.5132,11.5409,11.5132,11.5409,847200.0
2008-03-05 12:00:00,16.66,16.71,16.61,16.63,4365600.0,11.5409,11.5755,11.5063,11.5201,4365600.0
2008-03-05 12:10:00,16.63,16.67,16.61,16.64,1433400.0,11.5201,11.5478,11.5063,11.5271,1433400.0
2008-03-05 12:20:00,16.64,16.65,16.59,16.61,1014900.0,11.5271,11.534,11.4924,11.5063,1014900.0
2008-03-05 12:30:00,16.61,16.65,16.54,16.57,1430400.0,11.5063,11.534,11.4578,11.4786,1430400.0
2008-03-05 12:40:00,16.57,16.59,16.56,16.58,882600.0,11.4786,11.4924,11.4716,11.4855,882600.0
2008-03-05 12:50:00,16.57,16.6,16.56,16.58,729900.0,11.4786,11.4993,11.4716,11.4855,729900.0
2008-03-05 13:00:00,16.58,16.6,16.57,16.6,695400.0,11.4855,11.4993,11.4786,11.4993,695400.0
2008-03-05 13:10:00,16.6,16.61,16.53,16.54,1259400.0,11.4993,11.5063,11.4509,11.4578,1259400.0
2008-03-05 13:20:00,16.55,16.55,16.48,16.52,1724100.0,11.4647,11.4647,11.4162,11.4439,1724100.0
2008-03-05 13:30:00,16.53,16.63,16.42,16.44,1834200.0,11.4509,11.5201,11.3747,11.3885,1834200.0
2008-03-05 13:40:00,16.44,16.49,16.42,16.47,1799400.0,11.3885,11.4231,11.3747,11.4093,1799400.0
2008-03-05 13:50:00,16.47,16.47,16.42,16.46,1167600.0,11.4093,11.4093,11.3747,11.4024,1167600.0
2008-03-05 14:00:00,16.45,16.46,16.42,16.43,2022900.0,11.3954,11.4024,11.3747,11.3816,2022900.0
2008-03-05 14:10:00,16.43,16.48,16.43,16.46,1231800.0,11.3816,11.4162,11.3816,11.4024,1231800.0
2008-03-05 14:20:00,16.46,16.46,16.43,16.45,1059600.0,11.4024,11.4024,11.3816,11.3954,1059600.0
2008-03-05 14:30:00,16.44,16.46,16.43,16.44,796500.0,11.3885,11.4024,11.3816,11.3885,796500.0
2008-03-05 14:40:00,16.44,16.5,16.43,16.49,1122300.0,11.3885,11.4301,11.3816,11.4231,1122300.0
2008-03-05 14:50:00,16.48,16.52,16.47,16.49,2027400.0,11.4162,11.4439,11.4093,11.4231,2027400.0
2008-03-05 15:00:00,16.49,16.53,16.47,16.5,1345500.0,11.4231,11.4509,11.4093,11.4301,1345500.0
2008-03-05 15:10:00,16.5,16.53,16.48,16.51,1263600.0,11.4301,11.4509,11.4162,11.437,1263600.0
2008-03-05 15:20:00,16.51,16.54,16.5,16.52,1816500.0,11.437,11.4578,11.4301,11.4439,1816500.0
2008-03-05 15:30:00,16.52,16.55,16.49,16.5,1833900.0,11.4439,11.4647,11.4231,11.4301,1833900.0
2008-03-05 15:40:00,16.49,16.52,16.49,16.51,1754700.0,11.4231,11.4439,11.4231,11.437,1754700.0
2008-03-05 15:50:00,16.51,16.54,16.5,16.53,3311700.0,11.437,11.4578,11.4301,11.4509,3311700.0
2008-03-06 09:30:00,16.75,16.8,16.62,16.66,3405000.0,11.6033,11.6379,11.5132,11.5409,3405000.0
2008-03-06 09:40:00,16.66,16.71,16.65,16.68,2979000.0,11.5409,11.5755,11.534,11.5548,2979000.0
2008-03-06 09:50:00,16.68,16.7,16.63,16.67,2169000.0,11.5548,11.5686,11.5201,11.5478,2169000.0
2008-03-06 10:00:00,16.68,16.68,16.64,16.67,5284500.0,11.5548,11.5548,11.5271,11.5478,5284500.0
2008-03-06 10:10:00,16.67,16.78,16.67,16.72,3762300.0,11.5478,11.624,11.5478,11.5825,3762300.0
2008-03-06 10:20:00,16.72,16.78,16.71,16.76,1935900.0,11.5825,11.624,11.5755,11.6102,1935900.0
2008-03-06 10:30:00,16.77,16.78,16.73,16.76,3033900.0,11.6171,11.624,11.5894,11.6102,3033900.0
2008-03-06 10:40:00,16.76,16.79,16.71,16.77,3926400.0,11.6102,11.631,11.5755,11.6171,3926400.0
2008-03-06 10:50:00,16.78,16.79,16.76,16.76,2605800.0,11.624,11.631,11.6102,11.6102,2605800.0
2008-03-06 11:00:00,16.76,16.78,16.7,16.7,3053400.0,11.6102,11.624,11.5686,11.5686,3053400.0
2008-03-06 11:10:00,16.7,16.74,16.7,16.73,1703700.0,11.5686,11.5963,11.5686,11.5894,1703700.0
2008-03-06 11:20:00,16.74,16.78,16.73,16.77,2012700.0,11.5963,11.624,11.5894,11.6171,2012700.0
2008-03-06 11:30:00,16.77,16.78,16.74,16.75,1711200.0,11.6171,11.624,11.5963,11.6033,1711200.0
2008-03-06 11:40:00,16.75,16.79,16.74,16.77,1717200.0,11.6033,11.631,11.5963,11.6171,1717200.0
2008-03-06 11:50:00,16.77,16.78,16.74,16.77,793500.0,11.6171,11.624,11.5963,11.6171,793500.0
2008-03-06 12:00:00,16.76,16.77,16.71,16.72,1653900.0,11.6102,11.6171,11.5755,11.5825,1653900.0
2008-03-06 12:10:00,16.72,16.72,16.68,16.7,1554000.0,11.5825,11.5825,11.5548,11.5686,1554000.0
2008-03-06 12:20:00,16.7,16.7,16.68,16.69,1027500.0,11.5686,11.5686,11.5548,11.5617,1027500.0
2008-03-06 12:30:00,16.69,16.7,16.67,16.68,627000.0,11.5617,11.5686,11.5478,11.5548,627000.0
2008-03-06 12:40:00,16.68,16.73,16.68,16.71,1218900.0,11.5548,11.5894,11.5548,11.5755,1218900.0
2008-03-06 12:50:00,16.71,16.72,16.7,16.71,967500.0,11.5755,11.5825,11.5686,11.5755,967500.0
2008-03-06 13:00:00,16.71,16.73,16.68,16.7,1706400.0,11.5755,11.5894,11.5548,11.5686,1706400.0
2008-03-06 13:10:00,16.7,16.73,16.69,16.72,993600.0,11.5686,11.5894,11.5617,11.5825,993600.0
2008-03-06 13:20:00,16.72,16.72,16.7,16.71,1113300.0,11.5825,11.5825,11.5686,11.5755,1113300.0
2008-03-06 13:30:00,16.71,16.73,16.7,16.72,1335300.0,11.5755,11.5894,11.5686,11.5825,1335300.0
2008-03-06 13:40:00,16.73,16.74,16.71,16.73,1027800.0,11.5894,11.5963,11.5755,11.5894,1027800.0
2008-03-06 13:50:00,16.73,16.75,16.72,16.72,917100.0,11.5894,11.6033,11.5825,11.5825,917100.0
2008-03-06 14:00:00,16.73,16.76,16.72,16.74,1319400.0,11.5894,11.6102,11.5825,11.5963,1319400.0
2008-03-06 14:10:00,16.74,16.75,16.71,16.73,973500.0,11.5963,11.6033,11.5755,11.5894,973500.0
2008-03-06 14:20:00,16.72,16.73,16.7,16.72,1812300.0,11.5825,11.5894,11.5686,11.5825,1812300.0
2008-03-06 14:30:00,16.72,16.75,16.72,16.74,635100.0,11.5825,11.6033,11.5825,11.5963,635100.0
2008-03-06 14:40:00,16.74,16.79,16.73,16.78,1381500.0,11.5963,11.631,11.5894,11.624,1381500.0
2008-03-06 14:50:00,16.78,16.79,16.75,16.75,1078500.0,11.624,11.631,11.6033,11.6033,1078500.0
2008-03-06 15:00:00,16.75,16.75,16.7,16.72,2541000.0,11.6033,11.6033,11.5686,11.5825,2541000.0
2008-03-06 15:10:00,16.72,16.78,16.72,16.78,2209200.0,11.5825,11.624,11.5825,11.624,2209200.0
2008-03-06 15:20:00,16.78,16.8,16.76,16.78,1712100.0,11.624,11.6379,11.6102,11.624,1712100.0
2008-03-06 15:30:00,16.77,16.78,16.72,16.74,2099400.0,11.6171,11.624,11.5825,11.5963,2099400.0
2008-03-06 15:40:00,16.74,16.75,16.69,16.69,3407400.0,11.5963,11.6033,11.5617,11.5617,3407400.0
2008-03-06 15:50:00,16.69,16.7,16.62,16.65,4860600.0,11.5617,11.5686,11.5132,11.534,4860600.0
2008-03-07 09:30:00,16.56,16.69,16.56,16.64,1841400.0,11.4716,11.5617,11.4716,11.5271,1841400.0
2008-03-07 09:40:00,16.65,16.83,16.64,16.81,2004300.0,11.534,11.6587,11.5271,11.6448,2004300.0
2008-03-07 09:50:00,16.81,16.82,16.74,16.79,3318300.0,11.6448,11.6517,11.5963,11.631,3318300.0
2008-03-07 10:00:00,16.79,16.8,16.68,16.71,2287800.0,11.631,11.6379,11.5548,11.5755,2287800.0
2008-03-07 10:10:00,16.71,16.78,16.69,16.78,1608300.0,11.5755,11.624,11.5617,11.624,1608300.0
2008-03-07 10:20:00,16.78,16.84,16.75,16.77,2291400.0,11.624,11.6656,11.6033,11.6171,2291400.0
2008-03-07 10:30:00,16.77,16.9,16.76,16.9,1675200.0,11.6171,11.7072,11.6102,11.7072,1675200.0
2008-03-07 10:40:00,16.9,16.91,16.85,16.87,1682400.0,11.7072,11.7141,11.6725,11.6864,1682400.0
2008-03-07 10:50:00,16.87,16.88,16.82,16.86,993000.0,11.6864,11.6933,11.6517,11.6795,993000.0
2008-03-07 11:00:00,16.86,16.87,16.82,16.86,1319400.0,11.6795,11.6864,11.6517,11.6795,1319400.0
2008-03-07 11:10:00,16.85,16.88,16.8,16.81,1002300.0,11.6725,11.6933,11.6379,11.6448,1002300.0
2008-03-07 11:20:00,16.81,16.84,16.78,16.78,1191600.0,11.6448,11.6656,11.624,11.624,1191600.0
2008-03-07 11:30:00,16.78,16.83,16.78,16.83,904200.0,11.624,11.6587,11.624,11.6587,904200.0
2008-03-07 11:40:00,16.82,16.85,16.78,16.82,1345500.0,11.6517,11.6725,11.624,11.6517,1345500.0
2008-03-07 11:50:00,16.82,16.85,16.8,16.81,2364900.0,11.6517,11.6725,11.6379,11.6448,2364900.0
2008-03-07 12:00:00,16.81,16.82,16.75,16.75,2008800.0,11.6448,11.6517,11.6033,11.6033,2008800.0
2008-03-07 12:10:00,16.75,16.78,16.75,16.78,1020300.0,11.6033,11.624,11.6033,11.624,1020300.0
2008-03-07 12:20:00,16.78,16.81,16.78,16.8,787500.0,11.624,11.6448,11.624,11.6379,787500.0
2008-03-07 12:30:00,16.8,16.81,16.77,16.8,1051200.0,11.6379,11.6448,11.6171,11.6379,1051200.0
2008-03-07 12:40:00,16.8,16.83,16.79,16.82,683400.0,11.6379,11.6587,11.631,11.6517,683400.0
2008-03-07 12:50:00,16.83,16.83,16.8,16.8,536400.0,11.6587,11.6587,11.6379,11.6379,536400.0
2008-03-07 13:00:00,16.8,16.81,16.79,16.81,594600.0,11.6379,11.6448,11.631,11.6448,594600.0
2008-03-07 13:10:00,16.81,16.82,16.77,16.78,1292400.0,11.6448,11.6517,11.6171,11.624,1292400.0
2008-03-07 13:20:00,16.78,16.8,16.76,16.8,1503300.0,11.624,11.6379,11.6102,11.6379,1503300.0
2008-03-07 13:30:00,16.8,16.81,16.78,16.8,781800.0,11.6379,11.6448,11.624,11.6379,781800.0
2008-03-07 13:40:00,16.8,16.86,16.77,16.85,2328600.0,11.6379,11.6795,11.6171,11.6725,2328600.0
2008-03-07 13:50:00,16.84,16.84,16.79,16.79,1447800.0,11.6656,11.6656,11.631,11.631,1447800.0
2008-03-07 14:00:00,16.79,16.8,16.74,16.79,3450300.0,11.631,11.6379,11.5963,11.631,3450300.0
2008-03-07 14:10:00,16.79,16.81,16.76,16.76,1470300.0,11.631,11.6448,11.6102,11.6102,1470300.0
2008-03-07 14:20:00,16.76,16.76,16.71,16.74,1212600.0,11.6102,11.6102,11.5755,11.5963,1212600.0
2008-03-07 14:30:00,16.74,16.75,16.69,16.7,1125300.0,11.5963,11.6033,11.5617,11.5686,1125300.0
2008-03-07 14:40:00,16.7,16.71,16.68,16.7,1715100.0,11.5686,11.5755,11.5548,11.5686,1715100.0
2008-03-07 14:50:00,16.7,16.74,16.65,16.73,1969500.0,11.5686,11.5963,11.534,11.5894,1969500.0
2008-03-07 15:00:00,16.73,16.74,16.66,16.69,2295000.0,11.5894,11.5963,11.5409,11.5617,2295000.0
2008-03-07 15:10:00,16.69,16.74,16.58,16.71,3402300.0,11.5617,11.5963,11.4855,11.5755,3402300.0
2008-03-07 15:20:00,16.71,16.75,16.66,16.68,2302800.0,11.5755,11.6033,11.5409,11.5548,2302800.0
2008-03-07 15:30:00,16.68,16.71,16.64,16.69,2311800.0,11.5548,11.5755,11.5271,11.5617,2311800.0
2008-03-07 15:40:00,16.68,16.72,16.63,16.64,3071700.0,11.5548,11.5825,11.5201,11.5271,3071700.0
2008-03-07 15:50:00,16.63,16.67,16.63,16.64,3278700.0,11.5201,11.5478,11.5201,11.5271,3278700.0
2008-03-10 09:30:00,16.67,16.67,16.57,16.61,1818000.0,11.5478,11.5478,11.4786,11.5063,1818000.0
2008-03-10 09:40:00,16.6,16.62,16.56,16.56,1188900.0,11.4993,11.5132,11.4716,11.4716,1188900.0
2008-03-10 09:50:00,16.56,16.6,16.54,16.57,1184100.0,11.4716,11.4993,11.4578,11.4786,1184100.0
2008-03-10 10:00:00,16.57,16.61,16.45,16.45,3631500.0,11.4786,11.5063,11.3954,11.3954,3631500.0
2008-03-10 10:10:00,16.45,16.48,16.38,16.46,2579400.0,11.3954,11.4162,11.3469,11.4024,2579400.0
2008-03-10 10:20:00,16.46,16.52,16.44,16.48,1853400.0,11.4024,11.4439,11.3885,11.4162,1853400.0
2008-03-10 10:30:00,16.48,16.55,16.47,16.5,1940700.0,11.4162,11.4647,11.4093,11.4301,1940700.0
2008-03-10 10:40:00,16.5,16.52,16.45,16.5,1254000.0,11.4301,11.4439,11.3954,11.4301,1254000.0
2008-03-10 10:50:00,16.5,16.52,16.47,16.48,1937700.0,11.4301,11.4439,11.4093,11.4162,1937700.0
2008-03-10 11:00:00,16.48,16.52,16.47,16.48,1468800.0,11.4162,11.4439,11.4093,11.4162,1468800.0
2008-03-10 11:10:00,16.48,16.48,16.46,16.48,1027500.0,11.4162,11.4162,11.4024,11.4162,1027500.0
2008-03-10 11:20:00,16.48,16.48,16.38,16.4,1935600.0,11.4162,11.4162,11.3469,11.3608,1935600.0
2008-03-10 11:30:00,16.39,16.41,16.38,16.41,2129400.0,11.3539,11.3677,11.3469,11.3677,2129400.0
2008-03-10 11:40:00,16.41,16.46,16.38,16.44,1394100.0,11.3677,11.4024,11.3469,11.3885,1394100.0
2008-03-10 11:50:00,16.44,16.48,16.44,16.47,915000.0,11.3885,11.4162,11.3885,11.4093,915000.0
2008-03-10 12:00:00,16.47,16.47,16.4,16.46,1039500.0,11.4093,11.4093,11.3608,11.4024,1039500.0
2008-03-10 12:10:00,16.46,16.49,16.44,16.45,1391400.0,11.4024,11.4231,11.3885,11.3954,1391400.0
2008-03-10 12:20:00,16.45,16.46,16.4,16.41,1011000.0,11.3954,11.4024,11.3608,11.3677,1011000.0
2008-03-10 12:30:00,16.41,16.47,16.4,16.46,952200.0,11.3677,11.4093,11.3608,11.4024,952200.0
2008-03-10 12:40:00,16.46,16.47,16.45,16.46,1137000.0,11.4024,11.4093,11.3954,11.4024,1137000.0
2008-03-10 12:50:00,16.45,16.5,16.45,16.5,1512600.0,11.3954,11.4301,11.3954,11.4301,1512600.0
2008-03-10 13:00:00,16.49,16.51,16.47,16.49,866400.0,11.4231,11.437,11.4093,11.4231,866400.0
2008-03-10 13:10:00,16.49,16.5,16.46,16.47,746700.0,11.4231,11.4301,11.4024,11.4093,746700.0
2008-03-10 13:20:00,16.47,16.5,16.45,16.48,845400.0,11.4093,11.4301,11.3954,11.4162,845400.0
2008-03-10 13:30:00,16.48,16.48,16.43,16.44,1395000.0,11.4162,11.4162,11.3816,11.3885,1395000.0
2008-03-10 13:40:00,16.44,16.47,16.44,16.46,1799400.0,11.3885,11.4093,11.3885,11.4024,1799400.0
2008-03-10 13:50:00,16.46,16.47,16.39,16.39,1226700.0,11.4024,11.4093,11.3539,11.3539,1226700.0
2008-03-10 14:00:00,16.39,16.41,16.36,16.36,1809000.0,11.3539,11.3677,11.3331,11.3331,1809000.0
2008-03-10 14:10:00,16.36,16.42,16.36,16.38,959400.0,11.3331,11.3747,11.3331,11.3469,959400.0
2008-03-10 14:20:00,16.38,16.38,16.26,16.33,2692200.0,11.3469,11.3469,11.2638,11.3123,2692200.0
2008-03-10 14:30:00,16.33,16.38,16.31,16.35,1959000.0,11.3123,11.3469,11.2985,11.3262,1959000.0
2008-03-10 14:40:00,16.35,16.37,16.31,16.32,1583400.0,11.3262,11.34,11.2985,11.3054,1583400.0
2008-03-10 14:50:00,16.31,16.33,16.26,16.26,2048400.0,11.2985,11.3123,11.2638,11.2638,2048400.0
2008-03-10 15:00:00,16.26,16.27,16.22,16.25,3033000.0,11.2638,11.2707,11.2361,11.2569,3033000.0
2008-03-10 15:10:00,16.25,16.27,16.22,16.25,3501900.0,11.2569,11.2707,11.2361,11.2569,3501900.0
2008-03-10 15:20:00,16.25,16.29,16.23,16.27,2544300.0,11.2569,11.2846,11.243,11.2707,2544300.0
2008-03-10 15:30:00,16.27,16.3,16.25,16.26,2487300.0,11.2707,11.2915,11.2569,11.2638,2487300.0
2008-03-10 15:40:00,16.26,16.28,16.21,16.28,3630000.0,11.2638,11.2777,11.2292,11.2777,3630000.0
2008-03-10 15:50:00,16.27,16.31,16.24,16.3,3864900.0,11.2707,11.2985,11.25,11.2915,3864900.0
2008-03-11 09:30:00,16.62,16.63,16.51,16.53,4021200.0,11.5132,11.5201,11.437,11.4509,4021200.0
2008-03-11 09:40:00,16.53,16.61,16.52,16.57,3250200.0,11.4509,11.5063,11.4439,11.4786,3250200.0
2008-03-11 09:50:00,16.57,16.63,16.57,16.6,2592900.0,11.4786,11.5201,11.4786,11.4993,2592900.0
2008-03-11 10:00:00,16.6,16.62,16.58,16.62,2139300.0,11.4993,11.5132,11.4855,11.5132,2139300.0
2008-03-11 10:10:00,16.62,16.65,16.59,16.64,2760300.0,11.5132,11.534,11.4924,11.5271,2760300.0
2008-03-11 10:20:00,16.64,16.68,16.61,16.61,2319900.0,11.5271,11.5548,11.5063,11.5063,2319900.0
2008-03-11 10:30:00,16.62,16.63,16.6,16.63,1472700.0,11.5132,11.5201,11.4993,11.5201,1472700.0
2008-03-11 10:40:00,16.63,16.67,16.63,16.65,1759500.0,11.5201,11.5478,11.5201,11.534,1759500.0
2008-03-11 10:50:00,16.65,16.65,16.61,16.65,1641900.0,11.534,11.534,11.5063,11.534,1641900.0
2008-03-11 11:00:00,16.65,16.66,16.61,16.61,1503000.0,11.534,11.5409,11.5063,11.5063,1503000.0
2008-03-11 11:10:00,16.61,16.64,16.59,16.61,1141200.0,11.5063,11.5271,11.4924,11.5063,1141200.0
2008-03-11 11:20:00,16.61,16.65,16.6,16.63,2942400.0,11.5063,11.534,11.4993,11.5201,2942400.0
2008-03-11 11:30:00,16.63,16.66,16.63,16.65,1838100.0,11.5201,11.5409,11.5201,11.534,1838100.0
2008-03-11 11:40:00,16.65,16.65,16.6,16.62,1618500.0,11.534,11.534,11.4993,11.5132,1618500.0
2008-03-11 11:50:00,16.62,16.64,16.58,16.6,1696200.0,11.5132,11.5271,11.4855,11.4993,1696200.0
2008-03-11 12:00:00,16.6,16.63,16.59,16.62,1643700.0,11.4993,11.5201,11.4924,11.5132,1643700.0
2008-03-11 12:10:00,16.62,16.63,16.59,16.62,1001100.0,11.5132,11.5201,11.4924,11.5132,1001100.0
2008-03-11 12:20:00,16.62,16.65,16.61,16.62,1058100.0,11.5132,11.534,11.5063,11.5132,1058100.0
2008-03-11 12:30:00,16.63,16.67,16.57,16.58,1347000.0,11.5201,11.5478,11.4786,11.4855,1347000.0
2008-03-11 12:40:00,16.58,16.59,16.54,16.55,1357800.0,11.4855,11.4924,11.4578,11.4647,1357800.0
2008-03-11 12:50:00,16.55,16.61,16.53,16.59,2031300.0,11.4647,11.5063,11.4509,11.4924,2031300.0
2008-03-11 13:00:00,16.59,16.59,16.56,16.57,1316100.0,11.4924,11.4924,11.4716,11.4786,1316100.0
2008-03-11 13:10:00,16.57,16.62,16.56,16.61,1123800.0,11.4786,11.5132,11.4716,11.5063,1123800.0
2008-03-11 13:20:00,16.61,16.64,16.57,16.63,1573800.0,11.5063,11.5271,11.4786,11.5201,1573800.0
2008-03-11 13:30:00,16.63,16.64,16.59,16.6,1200000.0,11.5201,11.5271,11.4924,11.4993,1200000.0
2008-03-11 13:40:00,16.6,16.62,16.58,16.59,1054800.0,11.4993,11.5132,11.4855,11.4924,1054800.0
2008-03-11 13:50:00,16.59,16.65,16.59,16.65,956400.0,11.4924,11.534,11.4924,11.534,956400.0
2008-03-11 14:00:00,16.65,16.67,16.63,16.66,1266900.0,11.534,11.5478,11.5201,11.5409,1266900.0
2008-03-11 14:10:00,16.66,16.68,16.64,16.67,1011300.0,11.5409,11.5548,11.5271,11.5478,1011300.0
2008-03-11 14:20:00,16.67,16.67,16.64,16.64,743100.0,11.5478,11.5478,11.5271,11.5271,743100.0
2008-03-11 14:30:00,16.64,16.67,16.63,16.67,1307100.0,11.5271,11.5478,11.5201,11.5478,1307100.0
2008-03-11 14:40:00,16.67,16.68,16.64,16.68,2993100.0,11.5478,11.5548,11.5271,11.5548,2993100.0
2008-03-11 14:50:00,16.68,16.75,16.67,16.72,2290800.0,11.5548,11.6033,11.5478,11.5825,2290800.0
2008-03-11 15:00:00,16.72,16.73,16.7,16.73,1871100.0,11.5825,11.5894,11.5686,11.5894,1871100.0
2008-03-11 15:10:00,16.73,16.8,16.72,16.78,2028900.0,11.5894,11.6379,11.5825,11.624,2028900.0
2008-03-11 15:20:00,16.78,16.79,16.76,16.78,1653000.0,11.624,11.631,11.6102,11.624,1653000.0
2008-03-11 15:30:00,16.78,16.8,16.73,16.76,2834400.0,11.624,11.6379,11.5894,11.6102,2834400.0
2008-03-11 15:40:00,16.76,16.77,16.67,16.7,5524500.0,11.6102,11.6171,11.5478,11.5686,5524500.0
2008-03-11 15:50:00,16.71,16.75,16.7,16.72,8268900.0,11.5755,11.6033,11.5686,11.5825,8268900.0
2008-03-12 09:30:00,16.67,16.8,16.67,16.77,1995300.0,11.6024,11.6929,11.6024,11.672,1995300.0
2008-03-12 09:40:00,16.78,16.79,16.73,16.78,3735900.0,11.6789,11.6859,11.6441,11.6789,3735900.0
2008-03-12 09:50:00,16.78,16.78,16.7,16.71,1949700.0,11.6789,11.6789,11.6233,11.6302,1949700.0
2008-03-12 10:00:00,16.71,16.72,16.65,16.66,1878600.0,11.6302,11.6372,11.5885,11.5954,1878600.0
2008-03-12 10:10:00,16.67,16.72,16.65,16.72,2039400.0,11.6024,11.6372,11.5885,11.6372,2039400.0
2008-03-12 10:20:00,16.72,16.75,16.71,16.75,1667700.0,11.6372,11.6581,11.6302,11.6581,1667700.0
2008-03-12 10:30:00,16.75,16.79,16.75,16.78,4476600.0,11.6581,11.6859,11.6581,11.6789,4476600.0
2008-03-12 10:40:00,16.78,16.79,16.74,16.75,3537000.0,11.6789,11.6859,11.6511,11.6581,3537000.0
2008-03-12 10:50:00,16.75,16.8,16.75,16.8,3687000.0,11.6581,11.6929,11.6581,11.6929,3687000.0
2008-03-12 11:00:00,16.8,16.83,16.79,16.82,3083700.0,11.6929,11.7137,11.6859,11.7068,3083700.0
2008-03-12 11:10:00,16.82,16.87,16.81,16.84,3744600.0,11.7068,11.7416,11.6998,11.7207,3744600.0
2008-03-12 11:20:00,16.85,16.87,16.81,16.87,2628900.0,11.7277,11.7416,11.6998,11.7416,2628900.0
2008-03-12 11:30:00,16.87,16.88,16.84,16.86,2701500.0,11.7416,11.7485,11.7207,11.7346,2701500.0
2008-03-12 11:40:00,16.86,16.9,16.85,16.86,1592400.0,11.7346,11.7625,11.7277,11.7346,1592400.0
2008-03-12 11:50:00,16.86,16.9,16.85,16.89,1359900.0,11.7346,11.7625,11.7277,11.7555,1359900.0
2008-03-12 12:00:00,16.9,16.9,16.85,16.86,1332600.0,11.7625,11.7625,11.7277,11.7346,1332600.0
2008-03-12 12:10:00,16.86,16.91,16.86,16.88,1100400.0,11.7346,11.7694,11.7346,11.7485,1100400.0
2008-03-12 12:20:00,16.88,16.88,16.84,16.85,1346100.0,11.7485,11.7485,11.7207,11.7277,1346100.0
2008-03-12 12:30:00,16.85,16.89,16.84,16.88,839400.0,11.7277,11.7555,11.7207,11.7485,839400.0
2008-03-12 12:40:00,16.88,16.9,16.84,16.84,1150800.0,11.7485,11.7625,11.7207,11.7207,1150800.0
2008-03-12 12:50:00,16.84,16.86,16.83,16.85,1070400.0,11.7207,11.7346,11.7137,11.7277,1070400.0
2008-03-12 13:00:00,16.86,16.9,16.85,16.88,725700.0,11.7346,11.7625,11.7277,11.7485,725700.0
2008-03-12 13:10:00,16.89,16.89,16.84,16.84,759900.0,11.7555,11.7555,11.7207,11.7207,759900.0
2008-03-12 13:20:00,16.85,16.89,16.84,16.85,904200.0,11.7277,11.7555,11.7207,11.7277,904200.0
2008-03-12 13:30:00,16.85,16.86,16.81,16.83,1376700.0,11.7277,11.7346,11.6998,11.7137,1376700.0
2008-03-12 13:40:00,16.83,16.85,16.8,16.84,1164600.0,11.7137,11.7277,11.6929,11.7207,1164600.0
2008-03-12 13:50:00,16.84,16.86,16.82,16.82,1028700.0,11.7207,11.7346,11.7068,11.7068,1028700.0
2008-03-12 14:00:00,16.82,16.84,16.8,16.81,1327200.0,11.7068,11.7207,11.6929,11.6998,1327200.0
2008-03-12 14:10:00,16.81,16.86,16.8,16.84,1170600.0,11.6998,11.7346,11.6929,11.7207,1170600.0
2008-03-12 14:20:00,16.84,16.86,16.81,16.83,997500.0,11.7207,11.7346,11.6998,11.7137,997500.0
2008-03-12 14:30:00,16.83,16.89,16.82,16.87,978900.0,11.7137,11.7555,11.7068,11.7416,978900.0
2008-03-12 14:40:00,16.87,16.9,16.87,16.9,900300.0,11.7416,11.7625,11.7416,11.7625,900300.0
2008-03-12 14:50:00,16.9,16.9,16.86,16.87,862500.0,11.7625,11.7625,11.7346,11.7416,862500.0
2008-03-12 15:00:00,16.87,16.87,16.84,16.85,1188600.0,11.7416,11.7416,11.7207,11.7277,1188600.0
2008-03-12 15:10:00,16.85,16.85,16.82,16.84,1204500.0,11.7277,11.7277,11.7068,11.7207,1204500.0
2008-03-12 15:20:00,16.84,16.85,16.8,16.81,1806600.0,11.7207,11.7277,11.6929,11.6998,1806600.0
2008-03-12 15:30:00,16.81,16.83,16.79,16.8,2618400.0,11.6998,11.7137,11.6859,11.6929,2618400.0
2008-03-12 15:40:00,16.8,16.81,16.75,16.8,3225900.0,11.6929,11.6998,11.6581,11.6929,3225900.0
2008-03-12 15:50:00,16.8,16.81,16.72,16.75,3948300.0,11.6929,11.6998,11.6372,11.6581,3948300.0
2008-03-13 09:30:00,16.58,16.7,16.58,16.66,2281500.0,11.5397,11.6233,11.5397,11.5954,2281500.0
2008-03-13 09:40:00,16.67,16.7,16.6,16.66,2970300.0,11.6024,11.6233,11.5537,11.5954,2970300.0
2008-03-13 09:50:00,16.67,16.69,16.63,16.65,2155800.0,11.6024,11.6163,11.5745,11.5885,2155800.0
2008-03-13 10:00:00,16.65,16.67,16.62,16.65,2924400.0,11.5885,11.6024,11.5676,11.5885,2924400.0
2008-03-13 10:10:00,16.66,16.76,16.66,16.67,2619600.0,11.5954,11.665,11.5954,11.6024,2619600.0
2008-03-13 10:20:00,16.67,16.67,16.61,16.63,2413500.0,11.6024,11.6024,11.5606,11.5745,2413500.0
2008-03-13 10:30:00,16.63,16.63,16.53,16.53,3055200.0,11.5745,11.5745,11.5049,11.5049,3055200.0
2008-03-13 10:40:00,16.53,16.56,16.5,16.5,2605800.0,11.5049,11.5258,11.484,11.484,2605800.0
2008-03-13 10:50:00,16.51,16.54,16.49,16.51,2318700.0,11.491,11.5119,11.4771,11.491,2318700.0
2008-03-13 11:00:00,16.51,16.58,16.49,16.56,3350400.0,11.491,11.5397,11.4771,11.5258,3350400.0
2008-03-13 11:10:00,16.56,16.6,16.51,16.51,2876100.0,11.5258,11.5537,11.491,11.491,2876100.0
2008-03-13 11:20:00,16.51,16.62,16.5,16.57,2816100.0,11.491,11.5676,11.484,11.5328,2816100.0
2008-03-13 11:30:00,16.57,16.61,16.55,16.59,2216700.0,11.5328,11.5606,11.5188,11.5467,2216700.0
2008-03-13 11:40:00,16.59,16.63,16.57,16.58,1383900.0,11.5467,11.5745,11.5328,11.5397,1383900.0
2008-03-13 11:50:00,16.59,16.63,16.59,16.61,2595000.0,11.5467,11.5745,11.5467,11.5606,2595000.0
2008-03-13 12:00:00,16.61,16.64,16.59,16.6,1913400.0,11.5606,11.5815,11.5467,11.5537,1913400.0
2008-03-13 12:10:00,16.6,16.63,16.59,16.6,1602000.0,11.5537,11.5745,11.5467,11.5537,1602000.0
2008-03-13 12:20:00,16.6,16.6,16.55,16.58,2084400.0,11.5537,11.5537,11.5188,11.5397,2084400.0
2008-03-13 12:30:00,16.58,16.77,16.57,16.72,6290100.0,11.5397,11.672,11.5328,11.6372,6290100.0
2008-03-13 12:40:00,16.72,16.72,16.57,16.59,2511900.0,11.6372,11.6372,11.5328,11.5467,2511900.0
2008-03-13 12:50:00,16.59,16.65,16.58,16.62,1320000.0,11.5467,11.5885,11.5397,11.5676,1320000.0
2008-03-13 13:00:00,16.62,16.69,16.59,16.66,1387800.0,11.5676,11.6163,11.5467,11.5954,1387800.0
2008-03-13 13:10:00,16.66,16.69,16.64,16.68,1232700.0,11.5954,11.6163,11.5815,11.6093,1232700.0
2008-03-13 13:20:00,16.68,16.77,16.67,16.75,2075700.0,11.6093,11.672,11.6024,11.6581,2075700.0
2008-03-13 13:30:00,16.75,16.81,16.73,16.76,2328900.0,11.6581,11.6998,11.6441,11.665,2328900.0
2008-03-13 13:40:00,16.76,16.77,16.69,16.7,1284600.0,11.665,11.672,11.6163,11.6233,1284600.0
2008-03-13 13:50:00,16.69,16.83,16.69,16.77,1791000.0,11.6163,11.7137,11.6163,11.672,1791000.0
2008-03-13 14:00:00,16.77,16.85,16.76,16.82,2025900.0,11.672,11.7277,11.665,11.7068,2025900.0
2008-03-13 14:10:00,16.82,16.85,16.79,16.82,1723800.0,11.7068,11.7277,11.6859,11.7068,1723800.0
2008-03-13 14:20:00,16.82,16.88,16.8,16.87,1767900.0,11.7068,11.7485,11.6929,11.7416,1767900.0
2008-03-13 14:30:00,16.87,16.87,16.79,16.82,1620300.0,11.7416,11.7416,11.6859,11.7068,1620300.0
2008-03-13 14:40:00,16.82,16.83,16.79,16.82,1233600.0,11.7068,11.7137,11.6859,11.7068,1233600.0
2008-03-13 14:50:00,16.82,16.85,16.8,16.85,1424700.0,11.7068,11.7277,11.6929,11.7277,1424700.0
2008-03-13 15:00:00,16.85,16.86,16.81,16.86,2527500.0,11.7277,11.7346,11.6998,11.7346,2527500.0
2008-03-13 15:10:00,16.85,16.86,16.83,16.84,1798200.0,11.7277,11.7346,11.7137,11.7207,1798200.0
2008-03-13 15:20:00,16.84,16.89,16.81,16.86,2097600.0,11.7207,11.7555,11.6998,11.7346,2097600.0
2008-03-13 15:30:00,16.86,16.89,16.84,16.87,2546100.0,11.7346,11.7555,11.7207,11.7416,2546100.0
2008-03-13 15:40:00,16.87,16.89,16.81,16.84,2676000.0,11.7416,11.7555,11.6998,11.7207,2676000.0
2008-03-13 15:50:00,16.84,16.88,16.83,16.85,2631000.0,11.7207,11.7485,11.7137,11.7277,2631000.0
2008-03-14 09:30:00,16.9,16.9,16.77,16.84,2291700.0,11.7625,11.7625,11.672,11.7207,2291700.0
2008-03-14 09:40:00,16.84,16.87,16.71,16.71,2299500.0,11.7207,11.7416,11.6302,11.6302,2299500.0
2008-03-14 09:50:00,16.71,16.76,16.52,16.52,3864600.0,11.6302,11.665,11.498,11.498,3864600.0
2008-03-14 10:00:00,16.53,16.68,16.39,16.66,5057700.0,11.5049,11.6093,11.4075,11.5954,5057700.0
2008-03-14 10:10:00,16.66,16.72,16.62,16.65,2875500.0,11.5954,11.6372,11.5676,11.5885,2875500.0
2008-03-14 10:20:00,16.66,16.66,16.57,16.64,2373300.0,11.5954,11.5954,11.5328,11.5815,2373300.0
2008-03-14 10:30:00,16.64,16.68,16.61,16.62,2367600.0,11.5815,11.6093,11.5606,11.5676,2367600.0
2008-03-14 10:40:00,16.62,16.71,16.58,16.66,2353800.0,11.5676,11.6302,11.5397,11.5954,2353800.0
2008-03-14 10:50:00,16.66,16.74,16.63,16.66,2344500.0,11.5954,11.6511,11.5745,11.5954,2344500.0
2008-03-14 11:00:00,16.65,16.68,16.64,16.65,1204500.0,11.5885,11.6093,11.5815,11.5885,1204500.0
2008-03-14 11:10:00,16.65,16.66,16.58,16.6,1305900.0,11.5885,11.5954,11.5397,11.5537,1305900.0
2008-03-14 11:20:00,16.6,16.64,16.58,16.62,1021200.0,11.5537,11.5815,11.5397,11.5676,1021200.0
2008-03-14 11:30:00,16.62,16.65,16.59,16.65,691500.0,11.5676,11.5885,11.5467,11.5885,691500.0
2008-03-14 11:40:00,16.65,16.69,16.63,16.65,1821300.0,11.5885,11.6163,11.5745,11.5885,1821300.0
2008-03-14 11:50:00,16.65,16.65,16.58,16.59,1065900.0,11.5885,11.5885,11.5397,11.5467,1065900.0
2008-03-14 12:00:00,16.6,16.66,16.59,16.64,661500.0,11.5537,11.5954,11.5467,11.5815,661500.0
2008-03-14 12:10:00,16.64,16.66,16.62,16.63,865800.0,11.5815,11.5954,11.5676,11.5745,865800.0
2008-03-14 12:20:00,16.63,16.65,16.59,16.62,732000.0,11.5745,11.5885,11.5467,11.5676,732000.0
2008-03-14 12:30:00,16.62,16.64,16.58,16.58,806100.0,11.5676,11.5815,11.5397,11.5397,806100.0
2008-03-14 12:40:00,16.58,16.61,16.55,16.59,1720800.0,11.5397,11.5606,11.5188,11.5467,1720800.0
2008-03-14 12:50:00,16.59,16.64,16.53,16.57,1459200.0,11.5467,11.5815,11.5049,11.5328,1459200.0
2008-03-14 13:00:00,16.57,16.58,16.52,16.53,1367100.0,11.5328,11.5397,11.498,11.5049,1367100.0
2008-03-14 13:10:00,16.53,16.57,16.49,16.54,1299300.0,11.5049,11.5328,11.4771,11.5119,1299300.0
2008-03-14 13:20:00,16.53,16.57,16.52,16.54,1003200.0,11.5049,11.5328,11.498,11.5119,1003200.0
2008-03-14 13:30:00,16.54,16.58,16.51,16.57,1321500.0,11.5119,11.5397,11.491,11.5328,1321500.0
2008-03-14 13:40:00,16.57,16.6,16.55,16.58,955800.0,11.5328,11.5537,11.5188,11.5397,955800.0
2008-03-14 13:50:00,16.58,16.59,16.52,16.52,1104300.0,11.5397,11.5467,11.498,11.498,1104300.0
2008-03-14 14:00:00,16.51,16.58,16.5,16.55,965400.0,11.491,11.5397,11.484,11.5188,965400.0
2008-03-14 14:10:00,16.55,16.58,16.52,16.53,1413000.0,11.5188,11.5397,11.498,11.5049,1413000.0
2008-03-14 14:20:00,16.53,16.54,16.49,16.5,1406400.0,11.5049,11.5119,11.4771,11.484,1406400.0
2008-03-14 14:30:00,16.5,16.51,16.44,16.44,1965300.0,11.484,11.491,11.4423,11.4423,1965300.0
2008-03-14 14:40:00,16.44,16.52,16.41,16.42,2614200.0,11.4423,11.498,11.4214,11.4284,2614200.0
2008-03-14 14:50:00,16.42,16.46,16.42,16.43,1835700.0,11.4284,11.4562,11.4284,11.4353,1835700.0
2008-03-14 15:00:00,16.43,16.5,16.42,16.5,1670700.0,11.4353,11.484,11.4284,11.484,1670700.0
2008-03-14 15:10:00,16.5,16.62,16.49,16.57,2373600.0,11.484,11.5676,11.4771,11.5328,2373600.0
2008-03-14 15:20:00,16.57,16.68,16.54,16.64,3375600.0,11.5328,11.6093,11.5119,11.5815,3375600.0
2008-03-14 15:30:00,16.64,16.65,16.55,16.58,3587700.0,11.5815,11.5885,11.5188,11.5397,3587700.0
2008-03-14 15:40:00,16.58,16.59,16.52,16.57,3713400.0,11.5397,11.5467,11.498,11.5328,3713400.0
2008-03-14 15:50:00,16.57,16.68,16.52,16.62,4294800.0,11.5328,11.6093,11.498,11.5676,4294800.0
2008-03-17 09:30:00,16.45,16.58,16.43,16.53,2623500.0,11.4492,11.5397,11.4353,11.5049,2623500.0
2008-03-17 09:40:00,16.53,16.58,16.48,16.49,2266800.0,11.5049,11.5397,11.4701,11.4771,2266800.0
2008-03-17 09:50:00,16.5,16.58,16.49,16.56,2081100.0,11.484,11.5397,11.4771,11.5258,2081100.0
2008-03-17 10:00:00,16.56,16.67,16.56,16.66,1630800.0,11.5258,11.6024,11.5258,11.5954,1630800.0
2008-03-17 10:10:00,16.65,16.71,16.62,16.67,1533000.0,11.5885,11.6302,11.5676,11.6024,1533000.0
2008-03-17 10:20:00,16.67,16.8,16.67,16.73,1855500.0,11.6024,11.6929,11.6024,11.6441,1855500.0
2008-03-17 10:30:00,16.73,16.75,16.64,16.69,1329900.0,11.6441,11.6581,11.5815,11.6163,1329900.0
2008-03-17 10:40:00,16.7,16.76,16.65,16.67,1197900.0,11.6233,11.665,11.5885,11.6024,1197900.0
2008-03-17 10:50:00,16.67,16.71,16.63,16.65,1179900.0,11.6024,11.6302,11.5745,11.5885,1179900.0
2008-03-17 11:00:00,16.65,16.65,16.57,16.62,1488600.0,11.5885,11.5885,11.5328,11.5676,1488600.0
2008-03-17 11:10:00,16.62,16.65,16.55,16.58,1424100.0,11.5676,11.5885,11.5188,11.5397,1424100.0
2008-03-17 11:20:00,16.57,16.61,16.55,16.58,1143000.0,11.5328,11.5606,11.5188,11.5397,1143000.0
2008-03-17 11:30:00,16.58,16.59,16.55,16.56,1271700.0,11.5397,11.5467,11.5188,11.5258,1271700.0
2008-03-17 11:40:00,16.56,16.59,16.54,16.59,1045200.0,11.5258,11.5467,11.5119,11.5467,1045200.0
2008-03-17 11:50:00,16.59,16.61,16.51,16.52,1179600.0,11.5467,11.5606,11.491,11.498,1179600.0
2008-03-17 12:00:00,16.52,16.54,16.49,16.52,1500600.0,11.498,11.5119,11.4771,11.498,1500600.0
2008-03-17 12:10:00,16.52,16.56,16.49,16.55,1051500.0,11.498,11.5258,11.4771,11.5188,1051500.0
2008-03-17 12:20:00,16.55,16.55,16.49,16.52,759900.0,11.5188,11.5188,11.4771,11.498,759900.0
2008-03-17 12:30:00,16.52,16.65,16.5,16.54,1092900.0,11.498,11.5885,11.484,11.5119,1092900.0
2008-03-17 12:40:00,16.55,16.57,16.52,16.56,675300.0,11.5188,11.5328,11.498,11.5258,675300.0
2008-03-17 12:50:00,16.56,16.61,16.56,16.58,805200.0,11.5258,11.5606,11.5258,11.5397,805200.0
2008-03-17 13:00:00,16.57,16.58,16.53,16.57,990000.0,11.5328,11.5397,11.5049,11.5328,990000.0
2008-03-17 13:10:00,16.57,16.57,16.51,16.51,869700.0,11.5328,11.5328,11.491,11.491,869700.0
2008-03-17 13:20:00,16.51,16.53,16.46,16.52,1391100.0,11.491,11.5049,11.4562,11.498,1391100.0
2008-03-17 13:30:00,16.52,16.55,16.49,16.53,1091400.0,11.498,11.5188,11.4771,11.5049,1091400.0
2008-03-17 13:40:00,16.53,16.61,16.51,16.56,1282200.0,11.5049,11.5606,11.491,11.5258,1282200.0
2008-03-17 13:50:00,16.56,16.64,16.55,16.64,1165200.0,11.5258,11.5815,11.5188,11.5815,1165200.0
2008-03-17 14:00:00,16.64,16.69,16.62,16.68,2283900.0,11.5815,11.6163,11.5676,11.6093,2283900.0
2008-03-17 14:10:00,16.68,16.69,16.63,16.63,1101300.0,11.6093,11.6163,11.5745,11.5745,1101300.0
2008-03-17 14:20:00,16.63,16.67,16.57,16.58,1353300.0,11.5745,11.6024,11.5328,11.5397,1353300.0
2008-03-17 14:30:00,16.58,16.64,16.54,16.62,1344300.0,11.5397,11.5815,11.5119,11.5676,1344300.0
2008-03-17 14:40:00,16.62,16.67,16.59,16.6,1736700.0,11.5676,11.6024,11.5467,11.5537,1736700.0
2008-03-17 14:50:00,16.6,16.68,16.59,16.62,2194200.0,11.5537,11.6093,11.5467,11.5676,2194200.0
2008-03-17 15:00:00,16.62,16.66,16.59,16.6,2649000.0,11.5676,11.5954,11.5467,11.5537,2649000.0
2008-03-17 15:10:00,16.6,16.62,16.57,16.58,2262300.0,11.5537,11.5676,11.5328,11.5397,2262300.0
2008-03-17 15:20:00,16.58,16.67,16.57,16.62,2448000.0,11.5397,11.6024,11.5328,11.5676,2448000.0
2008-03-17 15:30:00,16.62,16.73,16.62,16.69,2725500.0,11.5676,11.6441,11.5676,11.6163,2725500.0
2008-03-17 15:40:00,16.69,16.73,16.67,16.71,2575800.0,11.6163,11.6441,11.6024,11.6302,2575800.0
2008-03-17 15:50:00,16.71,16.73,16.64,16.64,3481800.0,11.6302,11.6441,11.5815,11.5815,3481800.0
2008-03-18 09:30:00,16.75,16.9,16.74,16.86,2558700.0,11.6581,11.7625,11.6511,11.7346,2558700.0
2008-03-18 09:40:00,16.85,16.87,16.82,16.85,1768800.0,11.7277,11.7416,11.7068,11.7277,1768800.0
2008-03-18 09:50:00,16.85,16.88,16.82,16.86,1642500.0,11.7277,11.7485,11.7068,11.7346,1642500.0
2008-03-18 10:00:00,16.86,16.88,16.85,16.86,1403100.0,11.7346,11.7485,11.7277,11.7346,1403100.0
2008-03-18 10:10:00,16.86,16.88,16.84,16.86,1074300.0,11.7346,11.7485,11.7207,11.7346,1074300.0
2008-03-18 10:20:00,16.87,16.88,16.85,16.86,1287600.0,11.7416,11.7485,11.7277,11.7346,1287600.0
2008-03-18 10:30:00,16.86,16.86,16.81,16.82,1646100.0,11.7346,11.7346,11.6998,11.7068,1646100.0
2008-03-18 10:40:00,16.82,16.85,16.82,16.84,1125000.0,11.7068,11.7277,11.7068,11.7207,1125000.0
2008-03-18 10:50:00,16.85,16.89,16.85,16.88,1547700.0,11.7277,11.7555,11.7277,11.7485,1547700.0
2008-03-18 11:00:00,16.88,16.91,16.86,16.89,1322400.0,11.7485,11.7694,11.7346,11.7555,1322400.0
2008-03-18 11:10:00,16.88,16.9,16.87,16.9,1314300.0,11.7485,11.7625,11.7416,11.7625,1314300.0
2008-03-18 11:20:00,16.9,16.91,16.9,16.9,1655400.0,11.7625,11.7694,11.7625,11.7625,1655400.0
2008-03-18 11:30:00,16.9,16.93,16.9,16.93,1871400.0,11.7625,11.7833,11.7625,11.7833,1871400.0
2008-03-18 11:40:00,16.93,16.93,16.9,16.91,952500.0,11.7833,11.7833,11.7625,11.7694,952500.0
2008-03-18 11:50:00,16.91,16.93,16.89,16.9,1502100.0,11.7694,11.7833,11.7555,11.7625,1502100.0
2008-03-18 12:00:00,16.9,16.91,16.88,16.9,1012500.0,11.7625,11.7694,11.7485,11.7625,1012500.0
2008-03-18 12:10:00,16.9,16.92,16.86,16.89,1537200.0,11.7625,11.7764,11.7346,11.7555,1537200.0
2008-03-18 12:20:00,16.89,16.91,16.88,16.91,671400.0,11.7555,11.7694,11.7485,11.7694,671400.0
2008-03-18 12:30:00,16.91,16.94,16.9,16.94,1708500.0,11.7694,11.7903,11.7625,11.7903,1708500.0
2008-03-18 12:40:00,16.94,16.94,16.9,16.92,722100.0,11.7903,11.7903,11.7625,11.7764,722100.0
2008-03-18 12:50:00,16.92,16.96,16.92,16.95,1460400.0,11.7764,11.8042,11.7764,11.7973,1460400.0
2008-03-18 13:00:00,16.95,16.96,16.94,16.95,1156800.0,11.7973,11.8042,11.7903,11.7973,1156800.0
2008-03-18 13:10:00,16.95,16.99,16.95,16.98,1575300.0,11.7973,11.8251,11.7973,11.8181,1575300.0
2008-03-18 13:20:00,16.98,17.0,16.97,17.0,1605000.0,11.8181,11.8321,11.8112,11.8321,1605000.0
2008-03-18 13:30:00,17.0,17.0,16.97,16.98,1613100.0,11.8321,11.8321,11.8112,11.8181,1613100.0
2008-03-18 13:40:00,16.98,16.99,16.96,16.98,1067400.0,11.8181,11.8251,11.8042,11.8181,1067400.0
2008-03-18 13:50:00,16.98,17.0,16.98,16.99,2350200.0,11.8181,11.8321,11.8181,11.8251,2350200.0
2008-03-18 14:00:00,16.99,17.0,16.92,16.94,1876200.0,11.8251,11.8321,11.7764,11.7903,1876200.0
2008-03-18 14:10:00,16.94,17.0,16.81,16.96,3882000.0,11.7903,11.8321,11.6998,11.8042,3882000.0
2008-03-18 14:20:00,16.97,17.0,16.82,16.85,3474600.0,11.8112,11.8321,11.7068,11.7277,3474600.0
2008-03-18 14:30:00,16.85,16.86,16.74,16.8,3318000.0,11.7277,11.7346,11.6511,11.6929,3318000.0
2008-03-18 14:40:00,16.8,16.9,16.79,16.89,2415000.0,11.6929,11.7625,11.6859,11.7555,2415000.0
2008-03-18 14:50:00,16.89,17.0,16.88,16.99,3173700.0,11.7555,11.8321,11.7485,11.8251,3173700.0
2008-03-18 15:00:00,16.99,16.99,16.93,16.96,2193600.0,11.8251,11.8251,11.7833,11.8042,2193600.0
2008-03-18 15:10:00,16.96,16.96,16.91,16.94,2285700.0,11.8042,11.8042,11.7694,11.7903,2285700.0
2008-03-18 15:20:00,16.95,16.96,16.92,16.95,2623200.0,11.7973,11.8042,11.7764,11.7973,2623200.0
2008-03-18 15:30:00,16.95,16.97,16.94,16.95,2646600.0,11.7973,11.8112,11.7903,11.7973,2646600.0
2008-03-18 15:40:00,16.94,16.99,16.93,16.94,3208800.0,11.7903,11.8251,11.7833,11.7903,3208800.0
2008-03-18 15:50:00,16.94,17.0,16.94,16.97,4878900.0,11.7903,11.8321,11.7903,11.8112,4878900.0
2008-03-19 09:30:00,16.94,17.07,16.91,17.03,2940000.0,11.7903,11.8808,11.7694,11.8529,2940000.0
2008-03-19 09:40:00,17.03,17.13,17.02,17.1,5803800.0,11.8529,11.9225,11.846,11.9017,5803800.0
2008-03-19 09:50:00,17.1,17.15,17.1,17.12,3455400.0,11.9017,11.9365,11.9017,11.9156,3455400.0
2008-03-19 10:00:00,17.12,17.14,17.06,17.07,4106400.0,11.9156,11.9295,11.8738,11.8808,4106400.0
2008-03-19 10:10:00,17.07,17.07,16.98,17.0,2475300.0,11.8808,11.8808,11.8181,11.8321,2475300.0
2008-03-19 10:20:00,17.0,17.07,16.98,17.0,1533300.0,11.8321,11.8808,11.8181,11.8321,1533300.0
2008-03-19 10:30:00,17.0,17.04,16.96,17.01,2007600.0,11.8321,11.8599,11.8042,11.839,2007600.0
2008-03-19 10:40:00,17.01,17.06,17.01,17.05,1255800.0,11.839,11.8738,11.839,11.8669,1255800.0
2008-03-19 10:50:00,17.05,17.06,17.03,17.04,1534200.0,11.8669,11.8738,11.8529,11.8599,1534200.0
2008-03-19 11:00:00,17.04,17.06,17.01,17.05,1634700.0,11.8599,11.8738,11.839,11.8669,1634700.0
2008-03-19 11:10:00,17.05,17.06,17.02,17.03,952200.0,11.8669,11.8738,11.846,11.8529,952200.0
2008-03-19 11:20:00,17.03,17.06,17.02,17.04,1310700.0,11.8529,11.8738,11.846,11.8599,1310700.0
2008-03-19 11:30:00,17.05,17.07,17.01,17.07,1187100.0,11.8669,11.8808,11.839,11.8808,1187100.0
2008-03-19 11:40:00,17.07,17.09,17.03,17.05,1080300.0,11.8808,11.8947,11.8529,11.8669,1080300.0
2008-03-19 11:50:00,17.05,17.07,17.02,17.02,1241400.0,11.8669,11.8808,11.846,11.846,1241400.0
2008-03-19 12:00:00,17.03,17.05,16.98,17.05,1680300.0,11.8529,11.8669,11.8181,11.8669,1680300.0
2008-03-19 12:10:00,17.05,17.07,17.01,17.05,1236600.0,11.8669,11.8808,11.839,11.8669,1236600.0
2008-03-19 12:20:00,17.05,17.06,17.0,17.02,1032900.0,11.8669,11.8738,11.8321,11.846,1032900.0
2008-03-19 12:30:00,17.02,17.05,17.0,17.01,871200.0,11.846,11.8669,11.8321,11.839,871200.0
2008-03-19 12:40:00,17.01,17.01,16.96,17.0,1560600.0,11.839,11.839,11.8042,11.8321,1560600.0
2008-03-19 12:50:00,17.0,17.01,16.97,16.99,1091400.0,11.8321,11.839,11.8112,11.8251,1091400.0
2008-03-19 13:00:00,16.99,17.01,16.95,16.97,1117200.0,11.8251,11.839,11.7973,11.8112,1117200.0
2008-03-19 13:10:00,16.97,16.98,16.93,16.97,1433400.0,11.8112,11.8181,11.7833,11.8112,1433400.0
2008-03-19 13:20:00,16.97,16.97,16.93,16.95,1789200.0,11.8112,11.8112,11.7833,11.7973,1789200.0
2008-03-19 13:30:00,16.95,16.96,16.93,16.95,1830900.0,11.7973,11.8042,11.7833,11.7973,1830900.0
2008-03-19 13:40:00,16.95,17.0,16.94,16.98,1386000.0,11.7973,11.8321,11.7903,11.8181,1386000.0
2008-03-19 13:50:00,16.98,16.98,16.93,16.97,2111100.0,11.8181,11.8181,11.7833,11.8112,2111100.0
2008-03-19 14:00:00,16.97,16.99,16.94,16.99,1515300.0,11.8112,11.8251,11.7903,11.8251,1515300.0
2008-03-19 14:10:00,16.99,17.05,16.98,17.04,2419800.0,11.8251,11.8669,11.8181,11.8599,2419800.0
2008-03-19 14:20:00,17.04,17.08,17.04,17.06,1814700.0,11.8599,11.8877,11.8599,11.8738,1814700.0
2008-03-19 14:30:00,17.06,17.07,16.96,16.98,1792800.0,11.8738,11.8808,11.8042,11.8181,1792800.0
2008-03-19 14:40:00,16.97,17.01,16.97,16.97,1138800.0,11.8112,11.839,11.8112,11.8112,1138800.0
2008-03-19 14:50:00,16.97,17.05,16.97,17.04,1603200.0,11.8112,11.8669,11.8112,11.8599,1603200.0
2008-03-19 15:00:00,17.04,17.07,16.99,17.05,1415100.0,11.8599,11.8808,11.8251,11.8669,1415100.0
2008-03-19 15:10:00,17.05,17.07,17.0,17.0,1673100.0,11.8669,11.8808,11.8321,11.8321,1673100.0
2008-03-19 15:20:00,17.0,17.03,16.94,16.95,2302500.0,11.8321,11.8529,11.7903,11.7973,2302500.0
2008-03-19 15:30:00,16.95,16.97,16.89,16.89,2638200.0,11.7973,11.8112,11.7555,11.7555,2638200.0
2008-03-19 15:40:00,16.89,16.99,16.89,16.99,2034900.0,11.7555,11.8251,11.7555,11.8251,2034900.0
2008-03-19 15:50:00,16.99,17.0,16.9,16.93,3467700.0,11.8251,11.8321,11.7625,11.7833,3467700.0
2008-03-20 09:30:00,16.95,17.15,16.93,17.1,11247300.0,11.7973,11.9365,11.7833,11.9017,11247300.0
2008-03-20 09:40:00,17.1,17.17,17.1,17.16,2115600.0,11.9017,11.9504,11.9017,11.9434,2115600.0
2008-03-20 09:50:00,17.16,17.23,17.12,17.22,3786300.0,11.9434,11.9921,11.9156,11.9852,3786300.0
2008-03-20 10:00:00,17.22,17.33,17.22,17.32,3622500.0,11.9852,12.0617,11.9852,12.0548,3622500.0
2008-03-20 10:10:00,17.31,17.34,17.28,17.34,5307600.0,12.0478,12.0687,12.0269,12.0687,5307600.0
2008-03-20 10:20:00,17.34,17.38,17.32,17.37,3401100.0,12.0687,12.0965,12.0548,12.0896,3401100.0
2008-03-20 10:30:00,17.37,17.45,17.34,17.41,3701100.0,12.0896,12.1453,12.0687,12.1174,3701100.0
2008-03-20 10:40:00,17.4,17.52,17.39,17.5,4889700.0,12.1105,12.194,12.1035,12.1801,4889700.0
2008-03-20 10:50:00,17.5,17.59,17.4,17.57,4000500.0,12.1801,12.2427,12.1105,12.2288,4000500.0
2008-03-20 11:00:00,17.58,17.58,17.52,17.55,2020500.0,12.2357,12.2357,12.194,12.2149,2020500.0
2008-03-20 11:10:00,17.56,17.59,17.53,17.57,3032100.0,12.2218,12.2427,12.2009,12.2288,3032100.0
2008-03-20 11:20:00,17.57,17.62,17.57,17.58,2746200.0,12.2288,12.2636,12.2288,12.2357,2746200.0
2008-03-20 11:30:00,17.58,17.64,17.58,17.61,2824800.0,12.2357,12.2775,12.2357,12.2566,2824800.0
2008-03-20 11:40:00,17.61,17.61,17.5,17.53,2474100.0,12.2566,12.2566,12.1801,12.2009,2474100.0
2008-03-20 11:50:00,17.53,17.57,17.51,17.54,1339500.0,12.2009,12.2288,12.187,12.2079,1339500.0
2008-03-20 12:00:00,17.54,17.62,17.54,17.58,1963200.0,12.2079,12.2636,12.2079,12.2357,1963200.0
2008-03-20 12:10:00,17.58,17.6,17.53,17.58,2106600.0,12.2357,12.2497,12.2009,12.2357,2106600.0
2008-03-20 12:20:00,17.58,17.6,17.53,17.55,1100700.0,12.2357,12.2497,12.2009,12.2149,1100700.0
2008-03-20 12:30:00,17.56,17.57,17.5,17.51,1297200.0,12.2218,12.2288,12.1801,12.187,1297200.0
2008-03-20 12:40:00,17.51,17.56,17.5,17.54,1030800.0,12.187,12.2218,12.1801,12.2079,1030800.0
2008-03-20 12:50:00,17.55,17.57,17.53,17.53,873000.0,12.2149,12.2288,12.2009,12.2009,873000.0
2008-03-20 13:00:00,17.53,17.6,17.53,17.58,1081200.0,12.2009,12.2497,12.2009,12.2357,1081200.0
2008-03-20 13:10:00,17.58,17.58,17.54,17.57,542700.0,12.2357,12.2357,12.2079,12.2288,542700.0
2008-03-20 13:20:00,17.57,17.65,17.57,17.64,2003400.0,12.2288,12.2845,12.2288,12.2775,2003400.0
2008-03-20 13:30:00,17.64,17.68,17.57,17.67,3236700.0,12.2775,12.3053,12.2288,12.2984,3236700.0
2008-03-20 13:40:00,17.67,17.67,17.57,17.61,1705200.0,12.2984,12.2984,12.2288,12.2566,1705200.0
2008-03-20 13:50:00,17.62,17.66,17.61,17.63,1467300.0,12.2636,12.2914,12.2566,12.2705,1467300.0
2008-03-20 14:00:00,17.63,17.71,17.57,17.69,2754900.0,12.2705,12.3262,12.2288,12.3123,2754900.0
2008-03-20 14:10:00,17.69,17.73,17.68,17.69,2137800.0,12.3123,12.3401,12.3053,12.3123,2137800.0
2008-03-20 14:20:00,17.68,17.72,17.68,17.71,2250300.0,12.3053,12.3332,12.3053,12.3262,2250300.0
2008-03-20 14:30:00,17.71,17.77,17.7,17.75,2717100.0,12.3262,12.368,12.3193,12.3541,2717100.0
2008-03-20 14:40:00,17.75,17.75,17.71,17.73,2836500.0,12.3541,12.3541,12.3262,12.3401,2836500.0
2008-03-20 14:50:00,17.73,17.78,17.72,17.74,3425700.0,12.3401,12.3749,12.3332,12.3471,3425700.0
2008-03-20 15:00:00,17.74,17.82,17.73,17.8,2653500.0,12.3471,12.4028,12.3401,12.3889,2653500.0
2008-03-20 15:10:00,17.8,17.8,17.76,17.78,2538600.0,12.3889,12.3889,12.361,12.3749,2538600.0
2008-03-20 15:20:00,17.78,17.83,17.77,17.79,4107600.0,12.3749,12.4097,12.368,12.3819,4107600.0
2008-03-20 15:30:00,17.79,17.8,17.75,17.75,3685800.0,12.3819,12.3889,12.3541,12.3541,3685800.0
2008-03-20 15:40:00,17.75,17.78,17.73,17.73,5412900.0,12.3541,12.3749,12.3401,12.3401,5412900.0
2008-03-20 15:50:00,17.74,17.78,16.93,17.77,7752900.0,12.3471,12.3749,11.7833,12.368,7752900.0
2008-03-24 09:30:00,17.84,17.85,17.74,17.76,3197700.0,12.4167,12.4237,12.3471,12.361,3197700.0
2008-03-24 09:40:00,17.76,17.85,17.75,17.85,2125500.0,12.361,12.4237,12.3541,12.4237,2125500.0
2008-03-24 09:50:00,17.85,17.99,17.84,17.98,3985800.0,12.4237,12.5211,12.4167,12.5141,3985800.0
2008-03-24 10:00:00,17.98,18.05,17.95,18.03,3933300.0,12.5141,12.5629,12.4933,12.5489,3933300.0
2008-03-24 10:10:00,18.03,18.05,17.92,17.96,2213400.0,12.5489,12.5629,12.4724,12.5002,2213400.0
2008-03-24 10:20:00,17.96,17.97,17.91,17.91,1833600.0,12.5002,12.5072,12.4654,12.4654,1833600.0
2008-03-24 10:30:00,17.91,17.97,17.9,17.94,2305800.0,12.4654,12.5072,12.4585,12.4863,2305800.0
2008-03-24 10:40:00,17.94,18.0,17.93,17.95,2039100.0,12.4863,12.5281,12.4793,12.4933,2039100.0
2008-03-24 10:50:00,17.94,17.97,17.93,17.96,1051200.0,12.4863,12.5072,12.4793,12.5002,1051200.0
2008-03-24 11:00:00,17.96,17.97,17.93,17.94,986100.0,12.5002,12.5072,12.4793,12.4863,986100.0
2008-03-24 11:10:00,17.94,17.96,17.93,17.94,1321800.0,12.4863,12.5002,12.4793,12.4863,1321800.0
2008-03-24 11:20:00,17.94,17.97,17.93,17.95,1052100.0,12.4863,12.5072,12.4793,12.4933,1052100.0
2008-03-24 11:30:00,17.95,17.96,17.91,17.94,1297500.0,12.4933,12.5002,12.4654,12.4863,1297500.0
2008-03-24 11:40:00,17.94,17.97,17.9,17.92,1702500.0,12.4863,12.5072,12.4585,12.4724,1702500.0
2008-03-24 11:50:00,17.92,17.94,17.92,17.94,757200.0,12.4724,12.4863,12.4724,12.4863,757200.0
2008-03-24 12:00:00,17.94,17.95,17.93,17.94,1424700.0,12.4863,12.4933,12.4793,12.4863,1424700.0
2008-03-24 12:10:00,17.94,17.94,17.91,17.94,1169700.0,12.4863,12.4863,12.4654,12.4863,1169700.0
2008-03-24 12:20:00,17.94,17.99,17.93,17.98,1732800.0,12.4863,12.5211,12.4793,12.5141,1732800.0
2008-03-24 12:30:00,17.98,18.02,17.98,18.0,1695900.0,12.5141,12.542,12.5141,12.5281,1695900.0
2008-03-24 12:40:00,18.0,18.0,17.98,17.99,943500.0,12.5281,12.5281,12.5141,12.5211,943500.0
2008-03-24 12:50:00,17.99,18.02,17.98,18.0,1037100.0,12.5211,12.542,12.5141,12.5281,1037100.0
2008-03-24 13:00:00,18.0,18.0,17.96,17.99,862500.0,12.5281,12.5281,12.5002,12.5211,862500.0
2008-03-24 13:10:00,17.98,18.0,17.97,17.98,438300.0,12.5141,12.5281,12.5072,12.5141,438300.0
2008-03-24 13:20:00,17.98,18.01,17.96,17.96,697200.0,12.5141,12.535,12.5002,12.5002,697200.0
2008-03-24 13:30:00,17.96,17.96,17.9,17.92,1284300.0,12.5002,12.5002,12.4585,12.4724,1284300.0
2008-03-24 13:40:00,17.92,17.93,17.9,17.91,582600.0,12.4724,12.4793,12.4585,12.4654,582600.0
2008-03-24 13:50:00,17.91,17.92,17.9,17.91,784800.0,12.4654,12.4724,12.4585,12.4654,784800.0
2008-03-24 14:00:00,17.91,17.91,17.87,17.87,1189800.0,12.4654,12.4654,12.4376,12.4376,1189800.0
2008-03-24 14:10:00,17.87,17.88,17.86,17.87,1137600.0,12.4376,12.4445,12.4306,12.4376,1137600.0
2008-03-24 14:20:00,17.88,17.89,17.85,17.87,1094400.0,12.4445,12.4515,12.4237,12.4376,1094400.0
2008-03-24 14:30:00,17.87,17.88,17.8,17.83,2292300.0,12.4376,12.4445,12.3889,12.4097,2292300.0
2008-03-24 14:40:00,17.82,17.83,17.77,17.78,1670400.0,12.4028,12.4097,12.368,12.3749,1670400.0
2008-03-24 14:50:00,17.78,17.8,17.76,17.79,1497600.0,12.3749,12.3889,12.361,12.3819,1497600.0
2008-03-24 15:00:00,17.78,17.81,17.75,17.77,1989900.0,12.3749,12.3958,12.3541,12.368,1989900.0
2008-03-24 15:10:00,17.77,17.83,17.77,17.82,2231100.0,12.368,12.4097,12.368,12.4028,2231100.0
2008-03-24 15:20:00,17.82,17.84,17.78,17.78,1305900.0,12.4028,12.4167,12.3749,12.3749,1305900.0
2008-03-24 15:30:00,17.78,17.83,17.77,17.83,2379600.0,12.3749,12.4097,12.368,12.4097,2379600.0
2008-03-24 15:40:00,17.83,17.86,17.8,17.82,2369400.0,12.4097,12.4306,12.3889,12.4028,2369400.0
2008-03-24 15:50:00,17.82,17.89,17.82,17.88,2964300.0,12.4028,12.4515,12.4028,12.4445,2964300.0
2008-03-25 09:30:00,17.79,17.9,17.79,17.83,2810100.0,12.3819,12.4585,12.3819,12.4097,2810100.0
2008-03-25 09:40:00,17.84,17.87,17.67,17.72,3588900.0,12.4167,12.4376,12.2984,12.3332,3588900.0
2008-03-25 09:50:00,17.73,17.79,17.68,17.68,2988000.0,12.3401,12.3819,12.3053,12.3053,2988000.0
2008-03-25 10:00:00,17.69,17.75,17.64,17.71,2947800.0,12.3123,12.3541,12.2775,12.3262,2947800.0
2008-03-25 10:10:00,17.72,17.81,17.72,17.8,2280300.0,12.3332,12.3958,12.3332,12.3889,2280300.0
2008-03-25 10:20:00,17.8,17.82,17.77,17.79,1625700.0,12.3889,12.4028,12.368,12.3819,1625700.0
2008-03-25 10:30:00,17.79,17.82,17.77,17.78,1405200.0,12.3819,12.4028,12.368,12.3749,1405200.0
2008-03-25 10:40:00,17.78,17.83,17.74,17.83,1370700.0,12.3749,12.4097,12.3471,12.4097,1370700.0
2008-03-25 10:50:00,17.83,17.83,17.78,17.79,1225500.0,12.4097,12.4097,12.3749,12.3819,1225500.0
2008-03-25 11:00:00,17.79,17.82,17.76,17.77,1277400.0,12.3819,12.4028,12.361,12.368,1277400.0
2008-03-25 11:10:00,17.76,17.79,17.71,17.72,1438800.0,12.361,12.3819,12.3262,12.3332,1438800.0
2008-03-25 11:20:00,17.72,17.77,17.72,17.74,1223100.0,12.3332,12.368,12.3332,12.3471,1223100.0
2008-03-25 11:30:00,17.74,17.74,17.69,17.69,1581300.0,12.3471,12.3471,12.3123,12.3123,1581300.0
2008-03-25 11:40:00,17.7,17.72,17.68,17.68,1015200.0,12.3193,12.3332,12.3053,12.3053,1015200.0
2008-03-25 11:50:00,17.68,17.72,17.68,17.69,1312200.0,12.3053,12.3332,12.3053,12.3123,1312200.0
2008-03-25 12:00:00,17.69,17.73,17.68,17.72,882900.0,12.3123,12.3401,12.3053,12.3332,882900.0
2008-03-25 12:10:00,17.72,17.74,17.7,17.72,951000.0,12.3332,12.3471,12.3193,12.3332,951000.0
2008-03-25 12:20:00,17.72,17.72,17.68,17.7,708900.0,12.3332,12.3332,12.3053,12.3193,708900.0
2008-03-25 12:30:00,17.7,17.71,17.69,17.7,684600.0,12.3193,12.3262,12.3123,12.3193,684600.0
2008-03-25 12:40:00,17.71,17.72,17.69,17.71,736800.0,12.3262,12.3332,12.3123,12.3262,736800.0
2008-03-25 12:50:00,17.71,17.73,17.68,17.7,753900.0,12.3262,12.3401,12.3053,12.3193,753900.0
2008-03-25 13:00:00,17.69,17.7,17.66,17.67,1574700.0,12.3123,12.3193,12.2914,12.2984,1574700.0
2008-03-25 13:10:00,17.67,17.67,17.66,17.66,1518600.0,12.2984,12.2984,12.2914,12.2914,1518600.0
2008-03-25 13:20:00,17.66,17.67,17.64,17.65,1241100.0,12.2914,12.2984,12.2775,12.2845,1241100.0
2008-03-25 13:30:00,17.65,17.69,17.64,17.65,1347300.0,12.2845,12.3123,12.2775,12.2845,1347300.0
2008-03-25 13:40:00,17.64,17.68,17.64,17.68,983100.0,12.2775,12.3053,12.2775,12.3053,983100.0
2008-03-25 13:50:00,17.68,17.71,17.67,17.71,1242600.0,12.3053,12.3262,12.2984,12.3262,1242600.0
2008-03-25 14:00:00,17.7,17.72,17.66,17.71,794400.0,12.3193,12.3332,12.2914,12.3262,794400.0
2008-03-25 14:10:00,17.71,17.71,17.68,17.69,458700.0,12.3262,12.3262,12.3053,12.3123,458700.0
2008-03-25 14:20:00,17.69,17.72,17.68,17.69,1260300.0,12.3123,12.3332,12.3053,12.3123,1260300.0
2008-03-25 14:30:00,17.69,17.7,17.66,17.7,987000.0,12.3123,12.3193,12.2914,12.3193,987000.0
2008-03-25 14:40:00,17.7,17.74,17.7,17.74,1656600.0,12.3193,12.3471,12.3193,12.3471,1656600.0
2008-03-25 14:50:00,17.74,17.78,17.73,17.76,1770000.0,12.3471,12.3749,12.3401,12.361,1770000.0
2008-03-25 15:00:00,17.77,17.79,17.73,17.73,1482300.0,12.368,12.3819,12.3401,12.3401,1482300.0
2008-03-25 15:10:00,17.73,17.77,17.71,17.71,1476300.0,12.3401,12.368,12.3262,12.3262,1476300.0
2008-03-25 15:20:00,17.7,17.76,17.7,17.73,1385400.0,12.3193,12.361,12.3193,12.3401,1385400.0
2008-03-25 15:30:00,17.73,17.75,17.67,17.68,1461300.0,12.3401,12.3541,12.2984,12.3053,1461300.0
2008-03-25 15:40:00,17.68,17.73,17.68,17.7,1796100.0,12.3053,12.3401,12.3053,12.3193,1796100.0
2008-03-25 15:50:00,17.7,17.7,17.67,17.68,3513300.0,12.3193,12.3193,12.2984,12.3053,3513300.0
2008-03-26 09:30:00,17.63,17.71,17.55,17.62,2527500.0,12.2705,12.3262,12.2149,12.2636,2527500.0
2008-03-26 09:40:00,17.62,17.67,17.59,17.67,2154600.0,12.2636,12.2984,12.2427,12.2984,2154600.0
2008-03-26 09:50:00,17.67,17.7,17.63,17.68,1727100.0,12.2984,12.3193,12.2705,12.3053,1727100.0
2008-03-26 10:00:00,17.68,17.8,17.67,17.77,3108300.0,12.3053,12.3889,12.2984,12.368,3108300.0
2008-03-26 10:10:00,17.77,17.78,17.67,17.68,1770300.0,12.368,12.3749,12.2984,12.3053,1770300.0
2008-03-26 10:20:00,17.68,17.75,17.68,17.72,851400.0,12.3053,12.3541,12.3053,12.3332,851400.0
2008-03-26 10:30:00,17.72,17.72,17.64,17.66,1697700.0,12.3332,12.3332,12.2775,12.2914,1697700.0
2008-03-26 10:40:00,17.65,17.68,17.65,17.66,1493400.0,12.2845,12.3053,12.2845,12.2914,1493400.0
2008-03-26 10:50:00,17.66,17.76,17.65,17.74,1743000.0,12.2914,12.361,12.2845,12.3471,1743000.0
2008-03-26 11:00:00,17.74,17.78,17.72,17.77,1534800.0,12.3471,12.3749,12.3332,12.368,1534800.0
2008-03-26 11:10:00,17.77,17.78,17.73,17.75,940200.0,12.368,12.3749,12.3401,12.3541,940200.0
2008-03-26 11:20:00,17.75,17.79,17.74,17.75,1156500.0,12.3541,12.3819,12.3471,12.3541,1156500.0
2008-03-26 11:30:00,17.76,17.76,17.74,17.74,1294200.0,12.361,12.361,12.3471,12.3471,1294200.0
2008-03-26 11:40:00,17.75,17.76,17.7,17.74,840900.0,12.3541,12.361,12.3193,12.3471,840900.0
2008-03-26 11:50:00,17.74,17.76,17.73,17.73,894000.0,12.3471,12.361,12.3401,12.3401,894000.0
2008-03-26 12:00:00,17.73,17.75,17.72,17.74,671400.0,12.3401,12.3541,12.3332,12.3471,671400.0
2008-03-26 12:10:00,17.74,17.75,17.69,17.72,1124700.0,12.3471,12.3541,12.3123,12.3332,1124700.0
2008-03-26 12:20:00,17.73,17.74,17.68,17.69,669300.0,12.3401,12.3471,12.3053,12.3123,669300.0
2008-03-26 12:30:00,17.69,17.7,17.67,17.68,441000.0,12.3123,12.3193,12.2984,12.3053,441000.0
2008-03-26 12:40:00,17.68,17.71,17.67,17.68,642000.0,12.3053,12.3262,12.2984,12.3053,642000.0
2008-03-26 12:50:00,17.68,17.71,17.68,17.69,553800.0,12.3053,12.3262,12.3053,12.3123,553800.0
2008-03-26 13:00:00,17.69,17.73,17.69,17.71,580800.0,12.3123,12.3401,12.3123,12.3262,580800.0
2008-03-26 13:10:00,17.71,17.74,17.7,17.73,433200.0,12.3262,12.3471,12.3193,12.3401,433200.0
2008-03-26 13:20:00,17.73,17.73,17.7,17.71,1065300.0,12.3401,12.3401,12.3193,12.3262,1065300.0
2008-03-26 13:30:00,17.71,17.71,17.66,17.67,1318500.0,12.3262,12.3262,12.2914,12.2984,1318500.0
2008-03-26 13:40:00,17.68,17.68,17.65,17.67,753300.0,12.3053,12.3053,12.2845,12.2984,753300.0
2008-03-26 13:50:00,17.67,17.68,17.65,17.66,1305000.0,12.2984,12.3053,12.2845,12.2914,1305000.0
2008-03-26 14:00:00,17.66,17.66,17.63,17.64,1679400.0,12.2914,12.2914,12.2705,12.2775,1679400.0
2008-03-26 14:10:00,17.64,17.65,17.62,17.63,867000.0,12.2775,12.2845,12.2636,12.2705,867000.0
2008-03-26 14:20:00,17.63,17.64,17.61,17.62,1403400.0,12.2705,12.2775,12.2566,12.2636,1403400.0
2008-03-26 14:30:00,17.62,17.63,17.6,17.62,1101300.0,12.2636,12.2705,12.2497,12.2636,1101300.0
2008-03-26 14:40:00,17.63,17.63,17.61,17.61,1153800.0,12.2705,12.2705,12.2566,12.2566,1153800.0
2008-03-26 14:50:00,17.61,17.68,17.6,17.67,1402500.0,12.2566,12.3053,12.2497,12.2984,1402500.0
2008-03-26 15:00:00,17.67,17.68,17.63,17.63,1785300.0,12.2984,12.3053,12.2705,12.2705,1785300.0
2008-03-26 15:10:00,17.63,17.64,17.6,17.61,1208700.0,12.2705,12.2775,12.2497,12.2566,1208700.0
2008-03-26 15:20:00,17.61,17.65,17.61,17.61,1531200.0,12.2566,12.2845,12.2566,12.2566,1531200.0
2008-03-26 15:30:00,17.61,17.62,17.59,17.6,1989900.0,12.2566,12.2636,12.2427,12.2497,1989900.0
2008-03-26 15:40:00,17.6,17.62,17.57,17.61,2124900.0,12.2497,12.2636,12.2288,12.2566,2124900.0
2008-03-26 15:50:00,17.61,17.65,17.61,17.63,3153300.0,12.2566,12.2845,12.2566,12.2705,3153300.0
2008-03-27 09:30:00,17.67,17.74,17.64,17.65,2363400.0,12.2984,12.3471,12.2775,12.2845,2363400.0
2008-03-27 09:40:00,17.65,17.69,17.57,17.6,2538000.0,12.2845,12.3123,12.2288,12.2497,2538000.0
2008-03-27 09:50:00,17.6,17.64,17.55,17.63,2594700.0,12.2497,12.2775,12.2149,12.2705,2594700.0
2008-03-27 10:00:00,17.63,17.65,17.57,17.59,2084400.0,12.2705,12.2845,12.2288,12.2427,2084400.0
2008-03-27 10:10:00,17.59,17.6,17.55,17.58,1419600.0,12.2427,12.2497,12.2149,12.2357,1419600.0
2008-03-27 10:20:00,17.58,17.59,17.56,17.57,1317000.0,12.2357,12.2427,12.2218,12.2288,1317000.0
2008-03-27 10:30:00,17.57,17.59,17.54,17.58,1317900.0,12.2288,12.2427,12.2079,12.2357,1317900.0
2008-03-27 10:40:00,17.58,17.58,17.55,17.56,711300.0,12.2357,12.2357,12.2149,12.2218,711300.0
2008-03-27 10:50:00,17.56,17.58,17.54,17.54,1056300.0,12.2218,12.2357,12.2079,12.2079,1056300.0
2008-03-27 11:00:00,17.54,17.58,17.53,17.58,906000.0,12.2079,12.2357,12.2009,12.2357,906000.0
2008-03-27 11:10:00,17.58,17.6,17.55,17.57,1201800.0,12.2357,12.2497,12.2149,12.2288,1201800.0
2008-03-27 11:20:00,17.58,17.59,17.54,17.55,1021800.0,12.2357,12.2427,12.2079,12.2149,1021800.0
2008-03-27 11:30:00,17.55,17.58,17.54,17.57,1067700.0,12.2149,12.2357,12.2079,12.2288,1067700.0
2008-03-27 11:40:00,17.57,17.63,17.57,17.63,1511700.0,12.2288,12.2705,12.2288,12.2705,1511700.0
2008-03-27 11:50:00,17.63,17.64,17.58,17.59,990000.0,12.2705,12.2775,12.2357,12.2427,990000.0
2008-03-27 12:00:00,17.59,17.63,17.58,17.62,969000.0,12.2427,12.2705,12.2357,12.2636,969000.0
2008-03-27 12:10:00,17.62,17.65,17.6,17.63,1393800.0,12.2636,12.2845,12.2497,12.2705,1393800.0
2008-03-27 12:20:00,17.63,17.64,17.6,17.63,893700.0,12.2705,12.2775,12.2497,12.2705,893700.0
2008-03-27 12:30:00,17.63,17.65,17.61,17.63,2052600.0,12.2705,12.2845,12.2566,12.2705,2052600.0
2008-03-27 12:40:00,17.63,17.64,17.62,17.63,1059600.0,12.2705,12.2775,12.2636,12.2705,1059600.0
2008-03-27 12:50:00,17.63,17.63,17.59,17.59,585300.0,12.2705,12.2705,12.2427,12.2427,585300.0
2008-03-27 13:00:00,17.59,17.64,17.58,17.63,736800.0,12.2427,12.2775,12.2357,12.2705,736800.0
2008-03-27 13:10:00,17.63,17.66,17.62,17.62,800400.0,12.2705,12.2914,12.2636,12.2636,800400.0
2008-03-27 13:20:00,17.62,17.62,17.59,17.59,848700.0,12.2636,12.2636,12.2427,12.2427,848700.0
2008-03-27 13:30:00,17.59,17.6,17.54,17.57,1086600.0,12.2427,12.2497,12.2079,12.2288,1086600.0
2008-03-27 13:40:00,17.57,17.57,17.52,17.53,1402500.0,12.2288,12.2288,12.194,12.2009,1402500.0
2008-03-27 13:50:00,17.53,17.54,17.51,17.54,808500.0,12.2009,12.2079,12.187,12.2079,808500.0
2008-03-27 14:00:00,17.54,17.54,17.5,17.54,1154700.0,12.2079,12.2079,12.1801,12.2079,1154700.0
2008-03-27 14:10:00,17.54,17.56,17.5,17.54,1090800.0,12.2079,12.2218,12.1801,12.2079,1090800.0
2008-03-27 14:20:00,17.55,17.58,17.53,17.56,1106700.0,12.2149,12.2357,12.2009,12.2218,1106700.0
2008-03-27 14:30:00,17.56,17.6,17.56,17.59,1418700.0,12.2218,12.2497,12.2218,12.2427,1418700.0
2008-03-27 14:40:00,17.59,17.6,17.55,17.59,867900.0,12.2427,12.2497,12.2149,12.2427,867900.0
2008-03-27 14:50:00,17.59,17.62,17.56,17.56,1378200.0,12.2427,12.2636,12.2218,12.2218,1378200.0
2008-03-27 15:00:00,17.57,17.59,17.53,17.54,1335900.0,12.2288,12.2427,12.2009,12.2079,1335900.0
2008-03-27 15:10:00,17.54,17.55,17.5,17.52,1149900.0,12.2079,12.2149,12.1801,12.194,1149900.0
2008-03-27 15:20:00,17.52,17.52,17.49,17.51,2059500.0,12.194,12.194,12.1731,12.187,2059500.0
2008-03-27 15:30:00,17.51,17.52,17.43,17.43,2142300.0,12.187,12.194,12.1313,12.1313,2142300.0
2008-03-27 15:40:00,17.43,17.49,17.43,17.48,3641700.0,12.1313,12.1731,12.1313,12.1661,3641700.0
2008-03-27 15:50:00,17.48,17.49,17.43,17.45,2983200.0,12.1661,12.1731,12.1313,12.1453,2983200.0
2008-03-28 09:30:00,17.34,17.56,17.26,17.46,3103800.0,12.0687,12.2218,12.013,12.1522,3103800.0
2008-03-28 09:40:00,17.46,17.48,17.38,17.38,2286300.0,12.1522,12.1661,12.0965,12.0965,2286300.0
2008-03-28 09:50:00,17.39,17.46,17.38,17.41,1604400.0,12.1035,12.1522,12.0965,12.1174,1604400.0
2008-03-28 10:00:00,17.41,17.46,17.4,17.45,1583700.0,12.1174,12.1522,12.1105,12.1453,1583700.0
2008-03-28 10:10:00,17.45,17.46,17.41,17.46,1166400.0,12.1453,12.1522,12.1174,12.1522,1166400.0
2008-03-28 10:20:00,17.46,17.47,17.39,17.46,1318800.0,12.1522,12.1592,12.1035,12.1522,1318800.0
2008-03-28 10:30:00,17.46,17.5,17.42,17.42,1404000.0,12.1522,12.1801,12.1244,12.1244,1404000.0
2008-03-28 10:40:00,17.42,17.45,17.4,17.42,1049100.0,12.1244,12.1453,12.1105,12.1244,1049100.0
2008-03-28 10:50:00,17.42,17.45,17.41,17.44,1231200.0,12.1244,12.1453,12.1174,12.1383,1231200.0
2008-03-28 11:00:00,17.44,17.44,17.38,17.39,1138200.0,12.1383,12.1383,12.0965,12.1035,1138200.0
2008-03-28 11:10:00,17.39,17.41,17.38,17.39,1122900.0,12.1035,12.1174,12.0965,12.1035,1122900.0
2008-03-28 11:20:00,17.39,17.41,17.38,17.39,712200.0,12.1035,12.1174,12.0965,12.1035,712200.0
2008-03-28 11:30:00,17.39,17.41,17.37,17.37,870900.0,12.1035,12.1174,12.0896,12.0896,870900.0
2008-03-28 11:40:00,17.37,17.39,17.35,17.36,1104300.0,12.0896,12.1035,12.0757,12.0826,1104300.0
2008-03-28 11:50:00,17.37,17.41,17.36,17.39,1091700.0,12.0896,12.1174,12.0826,12.1035,1091700.0
2008-03-28 12:00:00,17.4,17.42,17.38,17.4,851400.0,12.1105,12.1244,12.0965,12.1105,851400.0
2008-03-28 12:10:00,17.4,17.41,17.38,17.4,817200.0,12.1105,12.1174,12.0965,12.1105,817200.0
2008-03-28 12:20:00,17.4,17.44,17.4,17.43,711900.0,12.1105,12.1383,12.1105,12.1313,711900.0
2008-03-28 12:30:00,17.43,17.44,17.41,17.42,452700.0,12.1313,12.1383,12.1174,12.1244,452700.0
2008-03-28 12:40:00,17.42,17.47,17.42,17.45,916800.0,12.1244,12.1592,12.1244,12.1453,916800.0
2008-03-28 12:50:00,17.45,17.47,17.44,17.45,464100.0,12.1453,12.1592,12.1383,12.1453,464100.0
2008-03-28 13:00:00,17.45,17.48,17.44,17.47,508200.0,12.1453,12.1661,12.1383,12.1592,508200.0
2008-03-28 13:10:00,17.47,17.5,17.46,17.49,611700.0,12.1592,12.1801,12.1522,12.1731,611700.0
2008-03-28 13:20:00,17.49,17.51,17.48,17.49,1036200.0,12.1731,12.187,12.1661,12.1731,1036200.0
2008-03-28 13:30:00,17.49,17.49,17.42,17.47,951900.0,12.1731,12.1731,12.1244,12.1592,951900.0
2008-03-28 13:40:00,17.47,17.47,17.41,17.43,661500.0,12.1592,12.1592,12.1174,12.1313,661500.0
2008-03-28 13:50:00,17.43,17.45,17.42,17.44,588600.0,12.1313,12.1453,12.1244,12.1383,588600.0
2008-03-28 14:00:00,17.44,17.48,17.43,17.47,1126200.0,12.1383,12.1661,12.1313,12.1592,1126200.0
2008-03-28 14:10:00,17.47,17.48,17.45,17.46,757500.0,12.1592,12.1661,12.1453,12.1522,757500.0
2008-03-28 14:20:00,17.46,17.46,17.4,17.42,753300.0,12.1522,12.1522,12.1105,12.1244,753300.0
2008-03-28 14:30:00,17.42,17.45,17.41,17.41,693300.0,12.1244,12.1453,12.1174,12.1174,693300.0
2008-03-28 14:40:00,17.42,17.44,17.41,17.44,537600.0,12.1244,12.1383,12.1174,12.1383,537600.0
2008-03-28 14:50:00,17.44,17.46,17.43,17.46,808200.0,12.1383,12.1522,12.1313,12.1522,808200.0
2008-03-28 15:00:00,17.46,17.46,17.42,17.43,1524600.0,12.1522,12.1522,12.1244,12.1313,1524600.0
2008-03-28 15:10:00,17.43,17.43,17.37,17.39,1253700.0,12.1313,12.1313,12.0896,12.1035,1253700.0
2008-03-28 15:20:00,17.39,17.41,17.39,17.4,1053300.0,12.1035,12.1174,12.1035,12.1105,1053300.0
2008-03-28 15:30:00,17.4,17.42,17.37,17.38,1376400.0,12.1105,12.1244,12.0896,12.0965,1376400.0
2008-03-28 15:40:00,17.38,17.4,17.33,17.35,1771500.0,12.0965,12.1105,12.0617,12.0757,1771500.0
2008-03-28 15:50:00,17.35,17.38,17.34,17.37,2254200.0,12.0757,12.0965,12.0687,12.0896,2254200.0
2008-03-31 08:10:00,17.37,17.37,17.37,17.37,300.0,12.0896,12.0896,12.0896,12.0896,300.0
2008-03-31 08:20:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:30:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:40:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 08:50:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:00:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:10:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:20:00,17.37,17.37,17.37,17.37,0.0,12.0896,12.0896,12.0896,12.0896,0.0
2008-03-31 09:30:00,17.4,17.4,17.21,17.29,2508900.0,12.1105,12.1105,11.9782,12.0339,2508900.0
2008-03-31 09:40:00,17.29,17.4,17.29,17.38,2261700.0,12.0339,12.1105,12.0339,12.0965,2261700.0
2008-03-31 09:50:00,17.38,17.41,17.35,17.36,1124100.0,12.0965,12.1174,12.0757,12.0826,1124100.0
2008-03-31 10:00:00,17.36,17.37,17.33,17.34,1539600.0,12.0826,12.0896,12.0617,12.0687,1539600.0
2008-03-31 10:10:00,17.34,17.37,17.31,17.35,1103100.0,12.0687,12.0896,12.0478,12.0757,1103100.0
2008-03-31 10:20:00,17.35,17.36,17.32,17.34,1029600.0,12.0757,12.0826,12.0548,12.0687,1029600.0
2008-03-31 10:30:00,17.34,17.39,17.34,17.38,1058700.0,12.0687,12.1035,12.0687,12.0965,1058700.0
2008-03-31 10:40:00,17.39,17.4,17.36,17.39,822900.0,12.1035,12.1105,12.0826,12.1035,822900.0
2008-03-31 10:50:00,17.39,17.44,17.38,17.41,1130700.0,12.1035,12.1383,12.0965,12.1174,1130700.0
2008-03-31 11:00:00,17.41,17.41,17.39,17.41,745200.0,12.1174,12.1174,12.1035,12.1174,745200.0
2008-03-31 11:10:00,17.41,17.43,17.39,17.42,1143300.0,12.1174,12.1313,12.1035,12.1244,1143300.0
2008-03-31 11:20:00,17.42,17.48,17.42,17.48,1324500.0,12.1244,12.1661,12.1244,12.1661,1324500.0
2008-03-31 11:30:00,17.48,17.55,17.47,17.53,2448900.0,12.1661,12.2149,12.1592,12.2009,2448900.0
2008-03-31 11:40:00,17.53,17.58,17.53,17.58,1398000.0,12.2009,12.2357,12.2009,12.2357,1398000.0
2008-03-31 11:50:00,17.58,17.67,17.58,17.64,2240400.0,12.2357,12.2984,12.2357,12.2775,2240400.0
2008-03-31 12:00:00,17.64,17.66,17.62,17.64,873900.0,12.2775,12.2914,12.2636,12.2775,873900.0
2008-03-31 12:10:00,17.64,17.64,17.61,17.63,511500.0,12.2775,12.2775,12.2566,12.2705,511500.0
2008-03-31 12:20:00,17.63,17.63,17.59,17.63,879300.0,12.2705,12.2705,12.2427,12.2705,879300.0
2008-03-31 12:30:00,17.62,17.65,17.62,17.63,582900.0,12.2636,12.2845,12.2636,12.2705,582900.0
2008-03-31 12:40:00,17.63,17.64,17.6,17.64,501000.0,12.2705,12.2775,12.2497,12.2775,501000.0
2008-03-31 12:50:00,17.64,17.67,17.63,17.67,1005000.0,12.2775,12.2984,12.2705,12.2984,1005000.0
2008-03-31 13:00:00,17.67,17.7,17.65,17.7,969000.0,12.2984,12.3193,12.2845,12.3193,969000.0
2008-03-31 13:10:00,17.7,17.7,17.65,17.66,898800.0,12.3193,12.3193,12.2845,12.2914,898800.0
2008-03-31 13:20:00,17.66,17.68,17.66,17.68,785700.0,12.2914,12.3053,12.2914,12.3053,785700.0
2008-03-31 13:30:00,17.68,17.7,17.68,17.69,814500.0,12.3053,12.3193,12.3053,12.3123,814500.0
2008-03-31 13:40:00,17.69,17.69,17.64,17.65,724800.0,12.3123,12.3123,12.2775,12.2845,724800.0
2008-03-31 13:50:00,17.66,17.68,17.65,17.65,769800.0,12.2914,12.3053,12.2845,12.2845,769800.0
2008-03-31 14:00:00,17.65,17.66,17.61,17.64,1389600.0,12.2845,12.2914,12.2566,12.2775,1389600.0
2008-03-31 14:10:00,17.65,17.65,17.61,17.62,686100.0,12.2845,12.2845,12.2566,12.2636,686100.0
2008-03-31 14:20:00,17.62,17.66,17.62,17.65,969600.0,12.2636,12.2914,12.2636,12.2845,969600.0
2008-03-31 14:30:00,17.66,17.67,17.65,17.67,1357500.0,12.2914,12.2984,12.2845,12.2984,1357500.0
2008-03-31 14:40:00,17.67,17.67,17.61,17.62,1451700.0,12.2984,12.2984,12.2566,12.2636,1451700.0
2008-03-31 14:50:00,17.62,17.63,17.57,17.61,1008000.0,12.2636,12.2705,12.2288,12.2566,1008000.0
2008-03-31 15:00:00,17.61,17.61,17.57,17.57,958500.0,12.2566,12.2566,12.2288,12.2288,958500.0
2008-03-31 15:10:00,17.57,17.59,17.56,17.58,1430100.0,12.2288,12.2427,12.2218,12.2357,1430100.0
2008-03-31 15:20:00,17.58,17.63,17.57,17.6,1650600.0,12.2357,12.2705,12.2288,12.2497,1650600.0
2008-03-31 15:30:00,17.6,17.61,17.58,17.58,1146900.0,12.2497,12.2566,12.2357,12.2357,1146900.0
2008-03-31 15:40:00,17.58,17.64,17.58,17.62,3462600.0,12.2357,12.2775,12.2357,12.2636,3462600.0
2008-03-31 15:50:00,17.62,17.62,17.53,17.54,3903600.0,12.2636,12.2636,12.2009,12.2079,3903600.0
2008-04-01 08:00:00,17.58,17.58,17.58,17.58,0.0,12.2357,12.2357,12.2357,12.2357,0.0
2008-04-01 08:10:00,17.58,17.58,17.58,17.58,0.0,12.2357,12.2357,12.2357,12.2357,0.0
2008-04-01 08:20:00,17.56,17.56,17.56,17.56,300.0,12.2218,12.2218,12.2218,12.2218,300.0
2008-04-01 08:30:00,17.56,17.56,17.56,17.56,0.0,12.2218,12.2218,12.2218,12.2218,0.0
2008-04-01 08:40:00,17.56,17.56,17.56,17.56,38400.0,12.2218,12.2218,12.2218,12.2218,38400.0
2008-04-01 08:50:00,17.56,17.56,17.56,17.56,42600.0,12.2218,12.2218,12.2218,12.2218,42600.0
2008-04-01 09:00:00,17.56,17.56,17.56,17.56,26100.0,12.2218,12.2218,12.2218,12.2218,26100.0
2008-04-01 09:10:00,17.56,17.56,17.56,17.56,8400.0,12.2218,12.2218,12.2218,12.2218,8400.0
2008-04-01 09:20:00,17.56,17.7,17.56,17.63,12000.0,12.2218,12.3193,12.2218,12.2705,12000.0
2008-04-01 09:30:00,17.73,17.77,17.69,17.77,2629500.0,12.3401,12.368,12.3123,12.368,2629500.0
2008-04-01 09:40:00,17.77,17.79,17.6,17.72,3069300.0,12.368,12.3819,12.2497,12.3332,3069300.0
2008-04-01 09:50:00,17.72,17.74,17.67,17.72,2460300.0,12.3332,12.3471,12.2984,12.3332,2460300.0
2008-04-01 10:00:00,17.72,17.77,17.72,17.73,2790000.0,12.3332,12.368,12.3332,12.3401,2790000.0
2008-04-01 10:10:00,17.73,17.76,17.71,17.76,1647600.0,12.3401,12.361,12.3262,12.361,1647600.0
2008-04-01 10:20:00,17.76,17.78,17.74,17.76,1381800.0,12.361,12.3749,12.3471,12.361,1381800.0
2008-04-01 10:30:00,17.77,17.8,17.76,17.78,1170600.0,12.368,12.3889,12.361,12.3749,1170600.0
2008-04-01 10:40:00,17.78,17.79,17.73,17.73,1233900.0,12.3749,12.3819,12.3401,12.3401,1233900.0
2008-04-01 10:50:00,17.73,17.78,17.73,17.76,1383000.0,12.3401,12.3749,12.3401,12.361,1383000.0
2008-04-01 11:00:00,17.77,17.78,17.75,17.77,1682100.0,12.368,12.3749,12.3541,12.368,1682100.0
2008-04-01 11:10:00,17.77,17.79,17.76,17.79,1073100.0,12.368,12.3819,12.361,12.3819,1073100.0
2008-04-01 11:20:00,17.79,17.8,17.78,17.8,789600.0,12.3819,12.3889,12.3749,12.3889,789600.0
2008-04-01 11:30:00,17.8,17.85,17.79,17.84,1611000.0,12.3889,12.4237,12.3819,12.4167,1611000.0
2008-04-01 11:40:00,17.84,17.84,17.82,17.83,892200.0,12.4167,12.4167,12.4028,12.4097,892200.0
2008-04-01 11:50:00,17.83,17.9,17.82,17.89,1260300.0,12.4097,12.4585,12.4028,12.4515,1260300.0
2008-04-01 12:00:00,17.89,17.93,17.88,17.93,1344900.0,12.4515,12.4793,12.4445,12.4793,1344900.0
2008-04-01 12:10:00,17.93,17.94,17.9,17.94,1473000.0,12.4793,12.4863,12.4585,12.4863,1473000.0
2008-04-01 12:20:00,17.94,17.94,17.92,17.93,638400.0,12.4863,12.4863,12.4724,12.4793,638400.0
2008-04-01 12:30:00,17.92,17.93,17.9,17.9,512700.0,12.4724,12.4793,12.4585,12.4585,512700.0
2008-04-01 12:40:00,17.9,17.91,17.9,17.91,442800.0,12.4585,12.4654,12.4585,12.4654,442800.0
2008-04-01 12:50:00,17.91,17.91,17.88,17.91,623400.0,12.4654,12.4654,12.4445,12.4654,623400.0
2008-04-01 13:00:00,17.91,17.94,17.9,17.93,1202400.0,12.4654,12.4863,12.4585,12.4793,1202400.0
2008-04-01 13:10:00,17.94,17.97,17.93,17.96,940800.0,12.4863,12.5072,12.4793,12.5002,940800.0
2008-04-01 13:20:00,17.96,18.0,17.96,18.0,1613400.0,12.5002,12.5281,12.5002,12.5281,1613400.0
2008-04-01 13:30:00,18.0,18.01,17.97,17.97,3340800.0,12.5281,12.535,12.5072,12.5072,3340800.0
2008-04-01 13:40:00,17.98,17.99,17.95,17.98,841800.0,12.5141,12.5211,12.4933,12.5141,841800.0
2008-04-01 13:50:00,17.98,18.0,17.97,17.98,1458300.0,12.5141,12.5281,12.5072,12.5141,1458300.0
2008-04-01 14:00:00,17.98,18.0,17.95,17.98,1377000.0,12.5141,12.5281,12.4933,12.5141,1377000.0
2008-04-01 14:10:00,17.98,18.0,17.97,17.99,1734600.0,12.5141,12.5281,12.5072,12.5211,1734600.0
2008-04-01 14:20:00,17.99,18.03,17.97,17.98,3294000.0,12.5211,12.5489,12.5072,12.5141,3294000.0
2008-04-01 14:30:00,17.98,18.05,17.98,18.04,1798800.0,12.5141,12.5629,12.5141,12.5559,1798800.0
2008-04-01 14:40:00,18.04,18.04,18.0,18.01,2219100.0,12.5559,12.5559,12.5281,12.535,2219100.0
2008-04-01 14:50:00,18.01,18.03,17.98,17.98,2236500.0,12.535,12.5489,12.5141,12.5141,2236500.0
2008-04-01 15:00:00,17.98,17.98,17.96,17.98,3170100.0,12.5141,12.5141,12.5002,12.5141,3170100.0
2008-04-01 15:10:00,17.98,18.0,17.97,17.98,2068500.0,12.5141,12.5281,12.5072,12.5141,2068500.0
2008-04-01 15:20:00,17.99,18.0,17.98,18.0,1710000.0,12.5211,12.5281,12.5141,12.5281,1710000.0
2008-04-01 15:30:00,18.0,18.0,17.95,18.0,2604900.0,12.5281,12.5281,12.4933,12.5281,2604900.0
2008-04-01 15:40:00,18.0,18.05,18.0,18.03,3397500.0,12.5281,12.5629,12.5281,12.5489,3397500.0
2008-04-01 15:50:00,18.03,18.03,18.01,18.02,3975000.0,12.5489,12.5489,12.535,12.542,3975000.0
2008-04-02 09:30:00,18.1,18.11,18.0,18.05,2418000.0,12.5977,12.6046,12.5281,12.5629,2418000.0
2008-04-02 09:40:00,18.05,18.09,18.03,18.07,1815600.0,12.5629,12.5907,12.5489,12.5768,1815600.0
2008-04-02 09:50:00,18.08,18.14,18.06,18.1,3468600.0,12.5837,12.6255,12.5698,12.5977,3468600.0
2008-04-02 10:00:00,18.1,18.12,18.08,18.1,3143700.0,12.5977,12.6116,12.5837,12.5977,3143700.0
2008-04-02 10:10:00,18.1,18.11,18.09,18.1,1679700.0,12.5977,12.6046,12.5907,12.5977,1679700.0
2008-04-02 10:20:00,18.1,18.2,18.1,18.2,2737500.0,12.5977,12.6673,12.5977,12.6673,2737500.0
2008-04-02 10:30:00,18.2,18.27,18.2,18.24,3497700.0,12.6673,12.716,12.6673,12.6951,3497700.0
2008-04-02 10:40:00,18.24,18.26,18.2,18.21,2146200.0,12.6951,12.709,12.6673,12.6742,2146200.0
2008-04-02 10:50:00,18.21,18.29,18.21,18.28,2624400.0,12.6742,12.7299,12.6742,12.7229,2624400.0
2008-04-02 11:00:00,18.28,18.3,18.27,18.28,1431600.0,12.7229,12.7369,12.716,12.7229,1431600.0
2008-04-02 11:10:00,18.28,18.28,18.23,18.23,1515900.0,12.7229,12.7229,12.6881,12.6881,1515900.0
2008-04-02 11:20:00,18.24,18.25,18.19,18.25,1508400.0,12.6951,12.7021,12.6603,12.7021,1508400.0
2008-04-02 11:30:00,18.25,18.25,18.19,18.19,1290300.0,12.7021,12.7021,12.6603,12.6603,1290300.0
2008-04-02 11:40:00,18.19,18.2,18.16,18.19,1303500.0,12.6603,12.6673,12.6394,12.6603,1303500.0
2008-04-02 11:50:00,18.2,18.21,18.17,18.21,719700.0,12.6673,12.6742,12.6464,12.6742,719700.0
2008-04-02 12:00:00,18.21,18.23,18.2,18.2,1286400.0,12.6742,12.6881,12.6673,12.6673,1286400.0
2008-04-02 12:10:00,18.2,18.2,18.14,18.14,902100.0,12.6673,12.6673,12.6255,12.6255,902100.0
2008-04-02 12:20:00,18.14,18.16,18.13,18.15,831000.0,12.6255,12.6394,12.6185,12.6325,831000.0
2008-04-02 12:30:00,18.15,18.19,18.14,18.15,829200.0,12.6325,12.6603,12.6255,12.6325,829200.0
2008-04-02 12:40:00,18.15,18.16,18.15,18.15,438600.0,12.6325,12.6394,12.6325,12.6325,438600.0
2008-04-02 12:50:00,18.15,18.17,18.15,18.16,672900.0,12.6325,12.6464,12.6325,12.6394,672900.0
2008-04-02 13:00:00,18.17,18.18,18.15,18.15,844500.0,12.6464,12.6533,12.6325,12.6325,844500.0
2008-04-02 13:10:00,18.15,18.17,18.15,18.17,690600.0,12.6325,12.6464,12.6325,12.6464,690600.0
2008-04-02 13:20:00,18.17,18.24,18.17,18.22,1270800.0,12.6464,12.6951,12.6464,12.6812,1270800.0
2008-04-02 13:30:00,18.22,18.22,18.17,18.22,654300.0,12.6812,12.6812,12.6464,12.6812,654300.0
2008-04-02 13:40:00,18.21,18.23,18.2,18.21,703500.0,12.6742,12.6881,12.6673,12.6742,703500.0
2008-04-02 13:50:00,18.21,18.23,18.19,18.2,569400.0,12.6742,12.6881,12.6603,12.6673,569400.0
2008-04-02 14:00:00,18.19,18.22,18.19,18.22,560700.0,12.6603,12.6812,12.6603,12.6812,560700.0
2008-04-02 14:10:00,18.22,18.23,18.2,18.2,698700.0,12.6812,12.6881,12.6673,12.6673,698700.0
2008-04-02 14:20:00,18.2,18.22,18.19,18.19,2005500.0,12.6673,12.6812,12.6603,12.6603,2005500.0
2008-04-02 14:30:00,18.19,18.2,18.17,18.2,2241900.0,12.6603,12.6673,12.6464,12.6673,2241900.0
2008-04-02 14:40:00,18.2,18.21,18.17,18.19,1886700.0,12.6673,12.6742,12.6464,12.6603,1886700.0
2008-04-02 14:50:00,18.19,18.2,18.17,18.18,1646400.0,12.6603,12.6673,12.6464,12.6533,1646400.0
2008-04-02 15:00:00,18.17,18.18,18.11,18.13,2101500.0,12.6464,12.6533,12.6046,12.6185,2101500.0
2008-04-02 15:10:00,18.14,18.16,18.13,18.15,1713000.0,12.6255,12.6394,12.6185,12.6325,1713000.0
2008-04-02 15:20:00,18.15,18.16,18.13,18.16,1977000.0,12.6325,12.6394,12.6185,12.6394,1977000.0
2008-04-02 15:30:00,18.16,18.17,18.14,18.16,1982100.0,12.6394,12.6464,12.6255,12.6394,1982100.0
2008-04-02 15:40:00,18.16,18.19,18.15,18.18,2888400.0,12.6394,12.6603,12.6325,12.6533,2888400.0
2008-04-02 15:50:00,18.18,18.18,18.11,18.15,2564700.0,12.6533,12.6533,12.6046,12.6325,2564700.0
2008-04-03 09:30:00,18.03,18.11,18.0,18.08,2846100.0,12.5489,12.6046,12.5281,12.5837,2846100.0
2008-04-03 09:40:00,18.08,18.1,18.04,18.09,1574100.0,12.5837,12.5977,12.5559,12.5907,1574100.0
2008-04-03 09:50:00,18.09,18.23,18.09,18.23,2304600.0,12.5907,12.6881,12.5907,12.6881,2304600.0
2008-04-03 10:00:00,18.23,18.32,18.22,18.29,2351700.0,12.6881,12.7508,12.6812,12.7299,2351700.0
2008-04-03 10:10:00,18.29,18.29,18.23,18.26,2172600.0,12.7299,12.7299,12.6881,12.709,2172600.0
2008-04-03 10:20:00,18.27,18.27,18.23,18.25,1779300.0,12.716,12.716,12.6881,12.7021,1779300.0
2008-04-03 10:30:00,18.25,18.28,18.24,18.27,1392300.0,12.7021,12.7229,12.6951,12.716,1392300.0
2008-04-03 10:40:00,18.27,18.27,18.24,18.24,1416600.0,12.716,12.716,12.6951,12.6951,1416600.0
2008-04-03 10:50:00,18.24,18.25,18.2,18.23,1181700.0,12.6951,12.7021,12.6673,12.6881,1181700.0
2008-04-03 11:00:00,18.24,18.29,18.22,18.29,1044900.0,12.6951,12.7299,12.6812,12.7299,1044900.0
2008-04-03 11:10:00,18.29,18.33,18.29,18.32,3656400.0,12.7299,12.7577,12.7299,12.7508,3656400.0
2008-04-03 11:20:00,18.32,18.33,18.32,18.33,2207400.0,12.7508,12.7577,12.7508,12.7577,2207400.0
2008-04-03 11:30:00,18.33,18.33,18.31,18.33,2794200.0,12.7577,12.7577,12.7438,12.7577,2794200.0
2008-04-03 11:40:00,18.32,18.33,18.3,18.32,1424700.0,12.7508,12.7577,12.7369,12.7508,1424700.0
2008-04-03 11:50:00,18.32,18.35,18.31,18.33,2688300.0,12.7508,12.7717,12.7438,12.7577,2688300.0
2008-04-03 12:00:00,18.33,18.33,18.32,18.32,1429500.0,12.7577,12.7577,12.7508,12.7508,1429500.0
2008-04-03 12:10:00,18.32,18.33,18.31,18.33,1425900.0,12.7508,12.7577,12.7438,12.7577,1425900.0
2008-04-03 12:20:00,18.33,18.33,18.3,18.31,649200.0,12.7577,12.7577,12.7369,12.7438,649200.0
2008-04-03 12:30:00,18.31,18.33,18.3,18.33,859800.0,12.7438,12.7577,12.7369,12.7577,859800.0
2008-04-03 12:40:00,18.33,18.38,18.33,18.37,2752800.0,12.7577,12.7925,12.7577,12.7856,2752800.0
2008-04-03 12:50:00,18.37,18.39,18.36,18.37,1554300.0,12.7856,12.7995,12.7786,12.7856,1554300.0
2008-04-03 13:00:00,18.36,18.37,18.2,18.33,805200.0,12.7786,12.7856,12.6673,12.7577,805200.0
2008-04-03 13:10:00,18.33,18.4,18.33,18.39,1279500.0,12.7577,12.8065,12.7577,12.7995,1279500.0
2008-04-03 13:20:00,18.39,18.4,18.37,18.37,1154100.0,12.7995,12.8065,12.7856,12.7856,1154100.0
2008-04-03 13:30:00,18.37,18.37,18.35,18.35,899700.0,12.7856,12.7856,12.7717,12.7717,899700.0
2008-04-03 13:40:00,18.35,18.35,18.34,18.35,560400.0,12.7717,12.7717,12.7647,12.7717,560400.0
2008-04-03 13:50:00,18.35,18.36,18.33,18.34,1206900.0,12.7717,12.7786,12.7577,12.7647,1206900.0
2008-04-03 14:00:00,18.34,18.35,18.32,18.33,982500.0,12.7647,12.7717,12.7508,12.7577,982500.0
2008-04-03 14:10:00,18.33,18.35,18.32,18.33,1122300.0,12.7577,12.7717,12.7508,12.7577,1122300.0
2008-04-03 14:20:00,18.33,18.34,18.33,18.33,1042800.0,12.7577,12.7647,12.7577,12.7577,1042800.0
2008-04-03 14:30:00,18.33,18.34,18.32,18.33,1430400.0,12.7577,12.7647,12.7508,12.7577,1430400.0
2008-04-03 14:40:00,18.33,18.34,18.32,18.32,1459800.0,12.7577,12.7647,12.7508,12.7508,1459800.0
2008-04-03 14:50:00,18.32,18.33,18.29,18.31,1412700.0,12.7508,12.7577,12.7299,12.7438,1412700.0
2008-04-03 15:00:00,18.31,18.31,18.3,18.3,1869000.0,12.7438,12.7438,12.7369,12.7369,1869000.0
2008-04-03 15:10:00,18.3,18.32,18.29,18.32,1870200.0,12.7369,12.7508,12.7299,12.7508,1870200.0
2008-04-03 15:20:00,18.32,18.33,18.3,18.31,1801500.0,12.7508,12.7577,12.7369,12.7438,1801500.0
2008-04-03 15:30:00,18.31,18.34,18.3,18.33,1948200.0,12.7438,12.7647,12.7369,12.7577,1948200.0
2008-04-03 15:40:00,18.33,18.35,18.31,18.32,2521200.0,12.7577,12.7717,12.7438,12.7508,2521200.0
2008-04-03 15:50:00,18.32,18.33,18.29,18.32,4715700.0,12.7508,12.7577,12.7299,12.7508,4715700.0
2008-04-04 09:30:00,18.3,18.32,18.2,18.21,2651700.0,12.7369,12.7508,12.6673,12.6742,2651700.0
2008-04-04 09:40:00,18.21,18.26,18.17,18.17,3067500.0,12.6742,12.709,12.6464,12.6464,3067500.0
2008-04-04 09:50:00,18.17,18.2,18.1,18.16,2880600.0,12.6464,12.6673,12.5977,12.6394,2880600.0
2008-04-04 10:00:00,18.17,18.18,18.12,18.13,1419000.0,12.6464,12.6533,12.6116,12.6185,1419000.0
2008-04-04 10:10:00,18.12,18.17,18.07,18.11,2736000.0,12.6116,12.6464,12.5768,12.6046,2736000.0
2008-04-04 10:20:00,18.11,18.16,18.1,18.16,717000.0,12.6046,12.6394,12.5977,12.6394,717000.0
2008-04-04 10:30:00,18.16,18.16,18.08,18.12,1191000.0,12.6394,12.6394,12.5837,12.6116,1191000.0
2008-04-04 10:40:00,18.12,18.15,18.11,18.14,1096200.0,12.6116,12.6325,12.6046,12.6255,1096200.0
2008-04-04 10:50:00,18.14,18.16,18.12,18.15,756300.0,12.6255,12.6394,12.6116,12.6325,756300.0
2008-04-04 11:00:00,18.15,18.21,18.15,18.2,1034100.0,12.6325,12.6742,12.6325,12.6673,1034100.0
2008-04-04 11:10:00,18.2,18.2,18.19,18.19,1047300.0,12.6673,12.6673,12.6603,12.6603,1047300.0
2008-04-04 11:20:00,18.19,18.25,18.17,18.25,2204700.0,12.6603,12.7021,12.6464,12.7021,2204700.0
2008-04-04 11:30:00,18.25,18.25,18.23,18.23,948000.0,12.7021,12.7021,12.6881,12.6881,948000.0
2008-04-04 11:40:00,18.23,18.24,18.21,18.21,1186800.0,12.6881,12.6951,12.6742,12.6742,1186800.0
2008-04-04 11:50:00,18.21,18.22,18.18,18.18,635100.0,12.6742,12.6812,12.6533,12.6533,635100.0
2008-04-04 12:00:00,18.18,18.22,18.18,18.21,561000.0,12.6533,12.6812,12.6533,12.6742,561000.0
2008-04-04 12:10:00,18.21,18.25,18.2,18.24,801000.0,12.6742,12.7021,12.6673,12.6951,801000.0
2008-04-04 12:20:00,18.25,18.25,18.17,18.2,1092600.0,12.7021,12.7021,12.6464,12.6673,1092600.0
2008-04-04 12:30:00,18.2,18.23,18.19,18.22,471600.0,12.6673,12.6881,12.6603,12.6812,471600.0
2008-04-04 12:40:00,18.22,18.24,18.21,18.22,794700.0,12.6812,12.6951,12.6742,12.6812,794700.0
2008-04-04 12:50:00,18.22,18.25,18.22,18.24,761400.0,12.6812,12.7021,12.6812,12.6951,761400.0
2008-04-04 13:00:00,18.25,18.25,18.22,18.22,930900.0,12.7021,12.7021,12.6812,12.6812,930900.0
2008-04-04 13:10:00,18.22,18.24,18.22,18.24,678900.0,12.6812,12.6951,12.6812,12.6951,678900.0
2008-04-04 13:20:00,18.24,18.25,18.23,18.25,1017900.0,12.6951,12.7021,12.6881,12.7021,1017900.0
2008-04-04 13:30:00,18.25,18.25,18.24,18.24,1062000.0,12.7021,12.7021,12.6951,12.6951,1062000.0
2008-04-04 13:40:00,18.24,18.25,18.23,18.24,1527000.0,12.6951,12.7021,12.6881,12.6951,1527000.0
2008-04-04 13:50:00,18.24,18.25,18.21,18.23,933300.0,12.6951,12.7021,12.6742,12.6881,933300.0
2008-04-04 14:00:00,18.23,18.25,18.23,18.25,1470600.0,12.6881,12.7021,12.6881,12.7021,1470600.0
2008-04-04 14:10:00,18.25,18.3,18.25,18.25,3105900.0,12.7021,12.7369,12.7021,12.7021,3105900.0
2008-04-04 14:20:00,18.25,18.26,18.24,18.24,1698900.0,12.7021,12.709,12.6951,12.6951,1698900.0
2008-04-04 14:30:00,18.25,18.25,18.21,18.22,1611900.0,12.7021,12.7021,12.6742,12.6812,1611900.0
2008-04-04 14:40:00,18.22,18.26,18.2,18.25,1274100.0,12.6812,12.709,12.6673,12.7021,1274100.0
2008-04-04 14:50:00,18.25,18.26,18.22,18.22,684900.0,12.7021,12.709,12.6812,12.6812,684900.0
2008-04-04 15:00:00,18.22,18.24,18.2,18.23,1718700.0,12.6812,12.6951,12.6673,12.6881,1718700.0
2008-04-04 15:10:00,18.24,18.24,18.21,18.21,2573700.0,12.6951,12.6951,12.6742,12.6742,2573700.0
2008-04-04 15:20:00,18.21,18.23,18.18,18.2,3591300.0,12.6742,12.6881,12.6533,12.6673,3591300.0
2008-04-04 15:30:00,18.2,18.21,18.12,18.12,2222100.0,12.6673,12.6742,12.6116,12.6116,2222100.0
2008-04-04 15:40:00,18.13,18.13,18.09,18.11,3173700.0,12.6185,12.6185,12.5907,12.6046,3173700.0
2008-04-04 15:50:00,18.11,18.17,18.11,18.12,3358500.0,12.6046,12.6464,12.6046,12.6116,3358500.0
2008-04-07 09:30:00,18.23,18.27,18.13,18.16,3204000.0,12.6881,12.716,12.6185,12.6394,3204000.0
2008-04-07 09:40:00,18.16,18.18,18.12,18.16,1122000.0,12.6394,12.6533,12.6116,12.6394,1122000.0
2008-04-07 09:50:00,18.16,18.22,18.16,18.21,1686300.0,12.6394,12.6812,12.6394,12.6742,1686300.0
2008-04-07 10:00:00,18.21,18.24,18.2,18.23,1689600.0,12.6742,12.6951,12.6673,12.6881,1689600.0
2008-04-07 10:10:00,18.23,18.25,18.19,18.19,1834800.0,12.6881,12.7021,12.6603,12.6603,1834800.0
2008-04-07 10:20:00,18.19,18.22,18.17,18.17,1494300.0,12.6603,12.6812,12.6464,12.6464,1494300.0
2008-04-07 10:30:00,18.17,18.18,18.14,18.17,1429200.0,12.6464,12.6533,12.6255,12.6464,1429200.0
2008-04-07 10:40:00,18.17,18.2,18.16,18.17,829200.0,12.6464,12.6673,12.6394,12.6464,829200.0
2008-04-07 10:50:00,18.18,18.19,18.17,18.18,1162500.0,12.6533,12.6603,12.6464,12.6533,1162500.0
2008-04-07 11:00:00,18.18,18.19,18.18,18.18,1245900.0,12.6533,12.6603,12.6533,12.6533,1245900.0
2008-04-07 11:10:00,18.18,18.18,18.15,18.17,999900.0,12.6533,12.6533,12.6325,12.6464,999900.0
2008-04-07 11:20:00,18.16,18.19,18.16,18.17,939000.0,12.6394,12.6603,12.6394,12.6464,939000.0
2008-04-07 11:30:00,18.17,18.2,18.16,18.18,1287600.0,12.6464,12.6673,12.6394,12.6533,1287600.0
2008-04-07 11:40:00,18.18,18.2,18.18,18.19,886800.0,12.6533,12.6673,12.6533,12.6603,886800.0
2008-04-07 11:50:00,18.19,18.21,18.18,18.21,743700.0,12.6603,12.6742,12.6533,12.6742,743700.0
2008-04-07 12:00:00,18.2,18.21,18.19,18.21,747900.0,12.6673,12.6742,12.6603,12.6742,747900.0
2008-04-07 12:10:00,18.21,18.23,18.2,18.23,989700.0,12.6742,12.6881,12.6673,12.6881,989700.0
2008-04-07 12:20:00,18.23,18.25,18.23,18.24,791400.0,12.6881,12.7021,12.6881,12.6951,791400.0
2008-04-07 12:30:00,18.24,18.26,18.24,18.25,1003500.0,12.6951,12.709,12.6951,12.7021,1003500.0
2008-04-07 12:40:00,18.25,18.26,18.22,18.23,738900.0,12.7021,12.709,12.6812,12.6881,738900.0
2008-04-07 12:50:00,18.23,18.25,18.22,18.25,489600.0,12.6881,12.7021,12.6812,12.7021,489600.0
2008-04-07 13:00:00,18.25,18.25,18.22,18.23,643500.0,12.7021,12.7021,12.6812,12.6881,643500.0
2008-04-07 13:10:00,18.23,18.24,18.22,18.23,415800.0,12.6881,12.6951,12.6812,12.6881,415800.0
2008-04-07 13:20:00,18.23,18.25,18.22,18.24,662100.0,12.6881,12.7021,12.6812,12.6951,662100.0
2008-04-07 13:30:00,18.24,18.24,18.23,18.23,647700.0,12.6951,12.6951,12.6881,12.6881,647700.0
2008-04-07 13:40:00,18.23,18.24,18.21,18.23,1277100.0,12.6881,12.6951,12.6742,12.6881,1277100.0
2008-04-07 13:50:00,18.23,18.23,18.17,18.19,1006500.0,12.6881,12.6881,12.6464,12.6603,1006500.0
2008-04-07 14:00:00,18.19,18.21,18.19,18.2,903000.0,12.6603,12.6742,12.6603,12.6673,903000.0
2008-04-07 14:10:00,18.19,18.22,18.19,18.21,694800.0,12.6603,12.6812,12.6603,12.6742,694800.0
2008-04-07 14:20:00,18.21,18.22,18.16,18.17,1325100.0,12.6742,12.6812,12.6394,12.6464,1325100.0
2008-04-07 14:30:00,18.16,18.18,18.15,18.17,945000.0,12.6394,12.6533,12.6325,12.6464,945000.0
2008-04-07 14:40:00,18.17,18.18,18.16,18.17,910200.0,12.6464,12.6533,12.6394,12.6464,910200.0
2008-04-07 14:50:00,18.17,18.18,18.16,18.16,827100.0,12.6464,12.6533,12.6394,12.6394,827100.0
2008-04-07 15:00:00,18.16,18.17,18.08,18.09,3213000.0,12.6394,12.6464,12.5837,12.5907,3213000.0
2008-04-07 15:10:00,18.09,18.1,18.03,18.09,3043800.0,12.5907,12.5977,12.5489,12.5907,3043800.0
2008-04-07 15:20:00,18.09,18.1,18.06,18.08,1553700.0,12.5907,12.5977,12.5698,12.5837,1553700.0
2008-04-07 15:30:00,18.08,18.09,17.97,18.03,3634200.0,12.5837,12.5907,12.5072,12.5489,3634200.0
2008-04-07 15:40:00,18.03,18.07,18.0,18.06,2725200.0,12.5489,12.5768,12.5281,12.5698,2725200.0
2008-04-07 15:50:00,18.06,18.1,18.0,18.07,4922100.0,12.5698,12.5977,12.5281,12.5768,4922100.0
2008-04-08 09:30:00,18.01,18.07,18.0,18.04,1392300.0,12.535,12.5768,12.5281,12.5559,1392300.0
2008-04-08 09:40:00,18.03,18.09,18.03,18.09,1362000.0,12.5489,12.5907,12.5489,12.5907,1362000.0
2008-04-08 09:50:00,18.09,18.14,18.09,18.12,1890300.0,12.5907,12.6255,12.5907,12.6116,1890300.0
2008-04-08 10:00:00,18.12,18.16,18.1,18.13,2896800.0,12.6116,12.6394,12.5977,12.6185,2896800.0
2008-04-08 10:10:00,18.14,18.17,18.11,18.17,1663200.0,12.6255,12.6464,12.6046,12.6464,1663200.0
2008-04-08 10:20:00,18.17,18.19,18.13,18.16,1859100.0,12.6464,12.6603,12.6185,12.6394,1859100.0
2008-04-08 10:30:00,18.16,18.24,18.15,18.24,1434900.0,12.6394,12.6951,12.6325,12.6951,1434900.0
2008-04-08 10:40:00,18.24,18.28,18.23,18.26,1799700.0,12.6951,12.7229,12.6881,12.709,1799700.0
2008-04-08 10:50:00,18.26,18.27,18.19,18.24,2183400.0,12.709,12.716,12.6603,12.6951,2183400.0
2008-04-08 11:00:00,18.24,18.24,18.21,18.24,1091700.0,12.6951,12.6951,12.6742,12.6951,1091700.0
2008-04-08 11:10:00,18.24,18.24,18.21,18.22,897600.0,12.6951,12.6951,12.6742,12.6812,897600.0
2008-04-08 11:20:00,18.22,18.22,18.2,18.21,815700.0,12.6812,12.6812,12.6673,12.6742,815700.0
2008-04-08 11:30:00,18.21,18.23,18.16,18.18,1115700.0,12.6742,12.6881,12.6394,12.6533,1115700.0
2008-04-08 11:40:00,18.18,18.18,18.11,18.11,1269000.0,12.6533,12.6533,12.6046,12.6046,1269000.0
2008-04-08 11:50:00,18.12,18.13,18.11,18.13,655500.0,12.6116,12.6185,12.6046,12.6185,655500.0
2008-04-08 12:00:00,18.13,18.16,18.13,18.16,915600.0,12.6185,12.6394,12.6185,12.6394,915600.0
2008-04-08 12:10:00,18.16,18.16,18.11,18.12,626100.0,12.6394,12.6394,12.6046,12.6116,626100.0
2008-04-08 12:20:00,18.12,18.13,18.1,18.1,698400.0,12.6116,12.6185,12.5977,12.5977,698400.0
2008-04-08 12:30:00,18.1,18.11,18.1,18.11,586800.0,12.5977,12.6046,12.5977,12.6046,586800.0
2008-04-08 12:40:00,18.11,18.13,18.1,18.13,1570800.0,12.6046,12.6185,12.5977,12.6185,1570800.0
2008-04-08 12:50:00,18.14,18.15,18.12,18.15,767100.0,12.6255,12.6325,12.6116,12.6325,767100.0
2008-04-08 13:00:00,18.14,18.15,18.11,18.13,669600.0,12.6255,12.6325,12.6046,12.6185,669600.0
2008-04-08 13:10:00,18.12,18.14,18.11,18.12,531900.0,12.6116,12.6255,12.6046,12.6116,531900.0
2008-04-08 13:20:00,18.12,18.14,18.12,18.13,370800.0,12.6116,12.6255,12.6116,12.6185,370800.0
2008-04-08 13:30:00,18.13,18.14,18.12,18.13,474900.0,12.6185,12.6255,12.6116,12.6185,474900.0
2008-04-08 13:40:00,18.14,18.17,18.13,18.17,696300.0,12.6255,12.6464,12.6185,12.6464,696300.0
2008-04-08 13:50:00,18.17,18.18,18.16,18.17,682200.0,12.6464,12.6533,12.6394,12.6464,682200.0
2008-04-08 14:00:00,18.16,18.17,18.12,18.13,1048800.0,12.6394,12.6464,12.6116,12.6185,1048800.0
2008-04-08 14:10:00,18.13,18.15,18.12,18.14,695700.0,12.6185,12.6325,12.6116,12.6255,695700.0
2008-04-08 14:20:00,18.14,18.16,18.14,18.16,1024800.0,12.6255,12.6394,12.6255,12.6394,1024800.0
2008-04-08 14:30:00,18.16,18.17,18.12,18.13,831600.0,12.6394,12.6464,12.6116,12.6185,831600.0
2008-04-08 14:40:00,18.13,18.15,18.13,18.14,748200.0,12.6185,12.6325,12.6185,12.6255,748200.0
2008-04-08 14:50:00,18.14,18.16,18.13,18.16,1283700.0,12.6255,12.6394,12.6185,12.6394,1283700.0
2008-04-08 15:00:00,18.16,18.16,18.14,18.15,914700.0,12.6394,12.6394,12.6255,12.6325,914700.0
2008-04-08 15:10:00,18.15,18.15,18.14,18.15,542100.0,12.6325,12.6325,12.6255,12.6325,542100.0
2008-04-08 15:20:00,18.15,18.15,18.13,18.15,743100.0,12.6325,12.6325,12.6185,12.6325,743100.0
2008-04-08 15:30:00,18.15,18.16,18.09,18.1,2181600.0,12.6325,12.6394,12.5907,12.5977,2181600.0
2008-04-08 15:40:00,18.1,18.13,18.09,18.11,1343100.0,12.5977,12.6185,12.5907,12.6046,1343100.0
2008-04-08 15:50:00,18.11,18.15,18.11,18.15,1976400.0,12.6046,12.6325,12.6046,12.6325,1976400.0
2008-04-09 09:30:00,18.12,18.2,18.09,18.18,1051200.0,12.6116,12.6673,12.5907,12.6533,1051200.0
2008-04-09 09:40:00,18.14,18.18,18.11,18.16,2075400.0,12.6255,12.6533,12.6046,12.6394,2075400.0
2008-04-09 09:50:00,18.16,18.17,18.12,18.12,1405200.0,12.6394,12.6464,12.6116,12.6116,1405200.0
2008-04-09 10:00:00,18.12,18.13,18.07,18.11,1103400.0,12.6116,12.6185,12.5768,12.6046,1103400.0
2008-04-09 10:10:00,18.11,18.14,18.1,18.13,1258800.0,12.6046,12.6255,12.5977,12.6185,1258800.0
2008-04-09 10:20:00,18.13,18.14,18.1,18.13,658500.0,12.6185,12.6255,12.5977,12.6185,658500.0
2008-04-09 10:30:00,18.13,18.13,18.02,18.03,1539900.0,12.6185,12.6185,12.542,12.5489,1539900.0
2008-04-09 10:40:00,18.04,18.04,17.98,17.99,1701600.0,12.5559,12.5559,12.5141,12.5211,1701600.0
2008-04-09 10:50:00,17.99,17.99,17.95,17.98,1446600.0,12.5211,12.5211,12.4933,12.5141,1446600.0
2008-04-09 11:00:00,17.98,18.01,17.97,17.98,968400.0,12.5141,12.535,12.5072,12.5141,968400.0
2008-04-09 11:10:00,17.98,17.99,17.98,17.98,509700.0,12.5141,12.5211,12.5141,12.5141,509700.0
2008-04-09 11:20:00,17.98,17.99,17.94,17.94,1815000.0,12.5141,12.5211,12.4863,12.4863,1815000.0
2008-04-09 11:30:00,17.94,17.95,17.91,17.92,1538400.0,12.4863,12.4933,12.4654,12.4724,1538400.0
2008-04-09 11:40:00,17.92,17.95,17.91,17.94,1296600.0,12.4724,12.4933,12.4654,12.4863,1296600.0
2008-04-09 11:50:00,17.94,17.95,17.93,17.94,693900.0,12.4863,12.4933,12.4793,12.4863,693900.0
2008-04-09 12:00:00,17.94,17.95,17.93,17.94,711600.0,12.4863,12.4933,12.4793,12.4863,711600.0
2008-04-09 12:10:00,17.95,17.95,17.93,17.94,654300.0,12.4933,12.4933,12.4793,12.4863,654300.0
2008-04-09 12:20:00,17.94,17.97,17.93,17.97,887100.0,12.4863,12.5072,12.4793,12.5072,887100.0
2008-04-09 12:30:00,17.97,17.99,17.97,17.98,1121700.0,12.5072,12.5211,12.5072,12.5141,1121700.0
2008-04-09 12:40:00,17.98,18.01,17.98,17.99,893700.0,12.5141,12.535,12.5141,12.5211,893700.0
2008-04-09 12:50:00,17.99,18.0,17.97,17.98,1954500.0,12.5211,12.5281,12.5072,12.5141,1954500.0
2008-04-09 13:00:00,17.98,17.98,17.95,17.98,992700.0,12.5141,12.5141,12.4933,12.5141,992700.0
2008-04-09 13:10:00,17.98,18.02,17.98,18.01,937200.0,12.5141,12.542,12.5141,12.535,937200.0
2008-04-09 13:20:00,18.01,18.02,18.0,18.02,814200.0,12.535,12.542,12.5281,12.542,814200.0
2008-04-09 13:30:00,18.02,18.04,18.01,18.04,712800.0,12.542,12.5559,12.535,12.5559,712800.0
2008-04-09 13:40:00,18.04,18.07,18.03,18.07,1212900.0,12.5559,12.5768,12.5489,12.5768,1212900.0
2008-04-09 13:50:00,18.06,18.14,18.06,18.13,1500900.0,12.5698,12.6255,12.5698,12.6185,1500900.0
2008-04-09 14:00:00,18.13,18.13,18.08,18.1,1596600.0,12.6185,12.6185,12.5837,12.5977,1596600.0
2008-04-09 14:10:00,18.1,18.1,18.06,18.07,1117200.0,12.5977,12.5977,12.5698,12.5768,1117200.0
2008-04-09 14:20:00,18.07,18.1,18.06,18.09,1312800.0,12.5768,12.5977,12.5698,12.5907,1312800.0
2008-04-09 14:30:00,18.09,18.09,18.06,18.09,947100.0,12.5907,12.5907,12.5698,12.5907,947100.0
2008-04-09 14:40:00,18.09,18.11,18.07,18.08,1356900.0,12.5907,12.6046,12.5768,12.5837,1356900.0
2008-04-09 14:50:00,18.08,18.08,18.03,18.05,1812300.0,12.5837,12.5837,12.5489,12.5629,1812300.0
2008-04-09 15:00:00,18.05,18.06,18.02,18.04,1939200.0,12.5629,12.5698,12.542,12.5559,1939200.0
2008-04-09 15:10:00,18.03,18.04,17.99,18.04,1950600.0,12.5489,12.5559,12.5211,12.5559,1950600.0
2008-04-09 15:20:00,18.04,18.05,18.0,18.01,2301900.0,12.5559,12.5629,12.5281,12.535,2301900.0
2008-04-09 15:30:00,18.01,18.06,17.99,18.06,3117000.0,12.535,12.5698,12.5211,12.5698,3117000.0
2008-04-09 15:40:00,18.06,18.07,18.01,18.01,2828400.0,12.5698,12.5768,12.535,12.535,2828400.0
2008-04-09 15:50:00,18.01,18.05,18.0,18.05,4157700.0,12.535,12.5629,12.5281,12.5629,4157700.0
2008-04-10 09:30:00,18.18,18.33,18.14,18.32,6278400.0,12.6533,12.7577,12.6255,12.7508,6278400.0
2008-04-10 09:40:00,18.32,18.34,18.25,18.25,5452500.0,12.7508,12.7647,12.7021,12.7021,5452500.0
2008-04-10 09:50:00,18.25,18.27,18.15,18.18,4631700.0,12.7021,12.716,12.6325,12.6533,4631700.0
2008-04-10 10:00:00,18.17,18.25,18.17,18.2,3661500.0,12.6464,12.7021,12.6464,12.6673,3661500.0
2008-04-10 10:10:00,18.2,18.32,18.2,18.31,3418200.0,12.6673,12.7508,12.6673,12.7438,3418200.0
2008-04-10 10:20:00,18.31,18.35,18.3,18.35,4002900.0,12.7438,12.7717,12.7369,12.7717,4002900.0
2008-04-10 10:30:00,18.35,18.35,18.31,18.34,2073300.0,12.7717,12.7717,12.7438,12.7647,2073300.0
2008-04-10 10:40:00,18.34,18.43,18.34,18.42,2847900.0,12.7647,12.8273,12.7647,12.8204,2847900.0
2008-04-10 10:50:00,18.42,18.44,18.4,18.41,3230400.0,12.8204,12.8343,12.8065,12.8134,3230400.0
2008-04-10 11:00:00,18.41,18.41,18.36,18.39,2662500.0,12.8134,12.8134,12.7786,12.7995,2662500.0
2008-04-10 11:10:00,18.38,18.39,18.36,18.38,1683600.0,12.7925,12.7995,12.7786,12.7925,1683600.0
2008-04-10 11:20:00,18.37,18.41,18.36,18.36,2145900.0,12.7856,12.8134,12.7786,12.7786,2145900.0
2008-04-10 11:30:00,18.36,18.41,18.36,18.4,2013300.0,12.7786,12.8134,12.7786,12.8065,2013300.0
2008-04-10 11:40:00,18.4,18.41,18.39,18.41,960900.0,12.8065,12.8134,12.7995,12.8134,960900.0
2008-04-10 11:50:00,18.4,18.42,18.4,18.41,1266000.0,12.8065,12.8204,12.8065,12.8134,1266000.0
2008-04-10 12:00:00,18.4,18.42,18.38,18.38,1402500.0,12.8065,12.8204,12.7925,12.7925,1402500.0
2008-04-10 12:10:00,18.38,18.4,18.37,18.37,1140300.0,12.7925,12.8065,12.7856,12.7856,1140300.0
2008-04-10 12:20:00,18.37,18.38,18.34,18.34,2314200.0,12.7856,12.7925,12.7647,12.7647,2314200.0
2008-04-10 12:30:00,18.34,18.36,18.34,18.36,1027500.0,12.7647,12.7786,12.7647,12.7786,1027500.0
2008-04-10 12:40:00,18.36,18.36,18.3,18.32,1409100.0,12.7786,12.7786,12.7369,12.7508,1409100.0
2008-04-10 12:50:00,18.31,18.32,18.25,18.26,1705200.0,12.7438,12.7508,12.7021,12.709,1705200.0
2008-04-10 13:00:00,18.26,18.31,18.26,18.3,705000.0,12.709,12.7438,12.709,12.7369,705000.0
2008-04-10 13:10:00,18.3,18.32,18.28,18.29,704100.0,12.7369,12.7508,12.7229,12.7299,704100.0
2008-04-10 13:20:00,18.29,18.33,18.29,18.32,761100.0,12.7299,12.7577,12.7299,12.7508,761100.0
2008-04-10 13:30:00,18.32,18.34,18.32,18.33,942300.0,12.7508,12.7647,12.7508,12.7577,942300.0
2008-04-10 13:40:00,18.33,18.34,18.33,18.33,768300.0,12.7577,12.7647,12.7577,12.7577,768300.0
2008-04-10 13:50:00,18.34,18.34,18.3,18.3,888300.0,12.7647,12.7647,12.7369,12.7369,888300.0
2008-04-10 14:00:00,18.3,18.33,18.3,18.32,1345800.0,12.7369,12.7577,12.7369,12.7508,1345800.0
2008-04-10 14:10:00,18.32,18.35,18.3,18.33,1558800.0,12.7508,12.7717,12.7369,12.7577,1558800.0
2008-04-10 14:20:00,18.33,18.34,18.27,18.28,1572000.0,12.7577,12.7647,12.716,12.7229,1572000.0
2008-04-10 14:30:00,18.27,18.28,18.25,18.28,1272900.0,12.716,12.7229,12.7021,12.7229,1272900.0
2008-04-10 14:40:00,18.28,18.28,18.24,18.24,1263900.0,12.7229,12.7229,12.6951,12.6951,1263900.0
2008-04-10 14:50:00,18.24,18.27,18.24,18.26,914100.0,12.6951,12.716,12.6951,12.709,914100.0
2008-04-10 15:00:00,18.25,18.27,18.25,18.26,858900.0,12.7021,12.716,12.7021,12.709,858900.0
2008-04-10 15:10:00,18.26,18.28,18.24,18.26,1839900.0,12.709,12.7229,12.6951,12.709,1839900.0
2008-04-10 15:20:00,18.26,18.26,18.24,18.24,1170000.0,12.709,12.709,12.6951,12.6951,1170000.0
2008-04-10 15:30:00,18.25,18.25,18.19,18.21,2154600.0,12.7021,12.7021,12.6603,12.6742,2154600.0
2008-04-10 15:40:00,18.2,18.21,18.16,18.17,2711700.0,12.6673,12.6742,12.6394,12.6464,2711700.0
2008-04-10 15:50:00,18.17,18.23,18.17,18.22,4158000.0,12.6464,12.6881,12.6464,12.6812,4158000.0
2008-04-11 09:30:00,18.08,18.25,18.04,18.23,2535900.0,12.5837,12.7021,12.5559,12.6881,2535900.0
2008-04-11 09:40:00,18.23,18.23,18.16,18.21,1365000.0,12.6881,12.6881,12.6394,12.6742,1365000.0
2008-04-11 09:50:00,18.21,18.24,18.19,18.22,1872300.0,12.6742,12.6951,12.6603,12.6812,1872300.0
2008-04-11 10:00:00,18.22,18.23,18.14,18.14,1900800.0,12.6812,12.6881,12.6255,12.6255,1900800.0
2008-04-11 10:10:00,18.14,18.23,18.14,18.23,847800.0,12.6255,12.6881,12.6255,12.6881,847800.0
2008-04-11 10:20:00,18.22,18.27,18.22,18.27,1985700.0,12.6812,12.716,12.6812,12.716,1985700.0
2008-04-11 10:30:00,18.26,18.29,18.24,18.26,1181700.0,12.709,12.7299,12.6951,12.709,1181700.0
2008-04-11 10:40:00,18.26,18.32,18.25,18.32,1944600.0,12.709,12.7508,12.7021,12.7508,1944600.0
2008-04-11 10:50:00,18.32,18.33,18.27,18.29,1521600.0,12.7508,12.7577,12.716,12.7299,1521600.0
2008-04-11 11:00:00,18.29,18.33,18.26,18.32,1801800.0,12.7299,12.7577,12.709,12.7508,1801800.0
2008-04-11 11:10:00,18.32,18.33,18.29,18.32,2439600.0,12.7508,12.7577,12.7299,12.7508,2439600.0
2008-04-11 11:20:00,18.32,18.36,18.3,18.34,1873500.0,12.7508,12.7786,12.7369,12.7647,1873500.0
2008-04-11 11:30:00,18.34,18.36,18.33,18.35,1178400.0,12.7647,12.7786,12.7577,12.7717,1178400.0
2008-04-11 11:40:00,18.35,18.38,18.34,18.36,1402500.0,12.7717,12.7925,12.7647,12.7786,1402500.0
2008-04-11 11:50:00,18.36,18.38,18.35,18.38,1764000.0,12.7786,12.7925,12.7717,12.7925,1764000.0
2008-04-11 12:00:00,18.38,18.38,18.36,18.36,1164000.0,12.7925,12.7925,12.7786,12.7786,1164000.0
2008-04-11 12:10:00,18.36,18.36,18.33,18.36,668100.0,12.7786,12.7786,12.7577,12.7786,668100.0
2008-04-11 12:20:00,18.36,18.36,18.31,18.32,1720200.0,12.7786,12.7786,12.7438,12.7508,1720200.0
2008-04-11 12:30:00,18.32,18.33,18.31,18.33,735300.0,12.7508,12.7577,12.7438,12.7577,735300.0
2008-04-11 12:40:00,18.33,18.35,18.32,18.33,662700.0,12.7577,12.7717,12.7508,12.7577,662700.0
2008-04-11 12:50:00,18.32,18.34,18.32,18.34,1105200.0,12.7508,12.7647,12.7508,12.7647,1105200.0
2008-04-11 13:00:00,18.34,18.35,18.33,18.35,799200.0,12.7647,12.7717,12.7577,12.7717,799200.0
2008-04-11 13:10:00,18.35,18.36,18.34,18.36,1055100.0,12.7717,12.7786,12.7647,12.7786,1055100.0
2008-04-11 13:20:00,18.36,18.36,18.33,18.34,1278900.0,12.7786,12.7786,12.7577,12.7647,1278900.0
2008-04-11 13:30:00,18.34,18.34,18.32,18.33,1119600.0,12.7647,12.7647,12.7508,12.7577,1119600.0
2008-04-11 13:40:00,18.33,18.34,18.32,18.33,706200.0,12.7577,12.7647,12.7508,12.7577,706200.0
2008-04-11 13:50:00,18.33,18.34,18.32,18.33,843300.0,12.7577,12.7647,12.7508,12.7577,843300.0
2008-04-11 14:00:00,18.33,18.37,18.33,18.36,1149900.0,12.7577,12.7856,12.7577,12.7786,1149900.0
2008-04-11 14:10:00,18.36,18.37,18.34,18.36,1487100.0,12.7786,12.7856,12.7647,12.7786,1487100.0
2008-04-11 14:20:00,18.36,18.37,18.36,18.37,996300.0,12.7786,12.7856,12.7786,12.7856,996300.0
2008-04-11 14:30:00,18.37,18.38,18.37,18.37,846900.0,12.7856,12.7925,12.7856,12.7856,846900.0
2008-04-11 14:40:00,18.37,18.37,18.34,18.35,1265100.0,12.7856,12.7856,12.7647,12.7717,1265100.0
2008-04-11 14:50:00,18.35,18.37,18.34,18.35,996900.0,12.7717,12.7856,12.7647,12.7717,996900.0
2008-04-11 15:00:00,18.35,18.35,18.29,18.31,3779100.0,12.7717,12.7717,12.7299,12.7438,3779100.0
2008-04-11 15:10:00,18.31,18.33,18.3,18.31,1504200.0,12.7438,12.7577,12.7369,12.7438,1504200.0
2008-04-11 15:20:00,18.31,18.32,18.28,18.31,1480500.0,12.7438,12.7508,12.7229,12.7438,1480500.0
2008-04-11 15:30:00,18.31,18.31,18.26,18.27,2248500.0,12.7438,12.7438,12.709,12.716,2248500.0
2008-04-11 15:40:00,18.27,18.28,18.25,18.26,2102400.0,12.716,12.7229,12.7021,12.709,2102400.0
2008-04-11 15:50:00,18.26,18.31,18.25,18.27,3296100.0,12.709,12.7438,12.7021,12.716,3296100.0
2008-04-14 09:30:00,18.3,18.44,18.29,18.42,2560800.0,12.7369,12.8343,12.7299,12.8204,2560800.0
2008-04-14 09:40:00,18.41,18.42,18.38,18.41,1471800.0,12.8134,12.8204,12.7925,12.8134,1471800.0
2008-04-14 09:50:00,18.4,18.44,18.35,18.42,1710900.0,12.8065,12.8343,12.7717,12.8204,1710900.0
2008-04-14 10:00:00,18.41,18.42,18.34,18.35,1140000.0,12.8134,12.8204,12.7647,12.7717,1140000.0
2008-04-14 10:10:00,18.35,18.4,18.35,18.4,1285800.0,12.7717,12.8065,12.7717,12.8065,1285800.0
2008-04-14 10:20:00,18.4,18.41,18.38,18.4,945900.0,12.8065,12.8134,12.7925,12.8065,945900.0
2008-04-14 10:30:00,18.4,18.44,18.4,18.43,1157700.0,12.8065,12.8343,12.8065,12.8273,1157700.0
2008-04-14 10:40:00,18.43,18.43,18.36,18.37,1754700.0,12.8273,12.8273,12.7786,12.7856,1754700.0
2008-04-14 10:50:00,18.37,18.43,18.36,18.42,1162800.0,12.7856,12.8273,12.7786,12.8204,1162800.0
2008-04-14 11:00:00,18.41,18.43,18.4,18.4,1013400.0,12.8134,12.8273,12.8065,12.8065,1013400.0
2008-04-14 11:10:00,18.4,18.42,18.38,18.41,783000.0,12.8065,12.8204,12.7925,12.8134,783000.0
2008-04-14 11:20:00,18.41,18.41,18.36,18.38,993900.0,12.8134,12.8134,12.7786,12.7925,993900.0
2008-04-14 11:30:00,18.38,18.39,18.36,18.39,804900.0,12.7925,12.7995,12.7786,12.7995,804900.0
2008-04-14 11:40:00,18.39,18.41,18.39,18.4,633300.0,12.7995,12.8134,12.7995,12.8065,633300.0
2008-04-14 11:50:00,18.4,18.41,18.38,18.41,995400.0,12.8065,12.8134,12.7925,12.8134,995400.0
2008-04-14 12:00:00,18.41,18.41,18.38,18.41,760200.0,12.8134,12.8134,12.7925,12.8134,760200.0
2008-04-14 12:10:00,18.41,18.42,18.4,18.41,789900.0,12.8134,12.8204,12.8065,12.8134,789900.0
2008-04-14 12:20:00,18.41,18.43,18.41,18.42,693900.0,12.8134,12.8273,12.8134,12.8204,693900.0
2008-04-14 12:30:00,18.43,18.43,18.41,18.42,657000.0,12.8273,12.8273,12.8134,12.8204,657000.0
2008-04-14 12:40:00,18.42,18.42,18.4,18.41,780000.0,12.8204,12.8204,12.8065,12.8134,780000.0
2008-04-14 12:50:00,18.41,18.42,18.39,18.4,963000.0,12.8134,12.8204,12.7995,12.8065,963000.0
2008-04-14 13:00:00,18.4,18.41,18.38,18.39,808200.0,12.8065,12.8134,12.7925,12.7995,808200.0
2008-04-14 13:10:00,18.39,18.41,18.38,18.39,526500.0,12.7995,12.8134,12.7925,12.7995,526500.0
2008-04-14 13:20:00,18.39,18.4,18.37,18.39,786900.0,12.7995,12.8065,12.7856,12.7995,786900.0
2008-04-14 13:30:00,18.39,18.4,18.38,18.4,455100.0,12.7995,12.8065,12.7925,12.8065,455100.0
2008-04-14 13:40:00,18.4,18.45,18.39,18.39,4908600.0,12.8065,12.8413,12.7995,12.7995,4908600.0
2008-04-14 13:50:00,18.39,18.43,18.39,18.41,1161900.0,12.7995,12.8273,12.7995,12.8134,1161900.0
2008-04-14 14:00:00,18.41,18.42,18.39,18.39,1918200.0,12.8134,12.8204,12.7995,12.7995,1918200.0
2008-04-14 14:10:00,18.39,18.39,18.35,18.36,1500300.0,12.7995,12.7995,12.7717,12.7786,1500300.0
2008-04-14 14:20:00,18.36,18.38,18.33,18.35,1605300.0,12.7786,12.7925,12.7577,12.7717,1605300.0
2008-04-14 14:30:00,18.35,18.39,18.34,18.38,1205400.0,12.7717,12.7995,12.7647,12.7925,1205400.0
2008-04-14 14:40:00,18.38,18.39,18.36,18.36,802800.0,12.7925,12.7995,12.7786,12.7786,802800.0
2008-04-14 14:50:00,18.37,18.37,18.36,18.37,651000.0,12.7856,12.7856,12.7786,12.7856,651000.0
2008-04-14 15:00:00,18.37,18.39,18.36,18.38,842100.0,12.7856,12.7995,12.7786,12.7925,842100.0
2008-04-14 15:10:00,18.37,18.4,18.36,18.39,1089600.0,12.7856,12.8065,12.7786,12.7995,1089600.0
2008-04-14 15:20:00,18.39,18.4,18.37,18.37,1370700.0,12.7995,12.8065,12.7856,12.7856,1370700.0
2008-04-14 15:30:00,18.37,18.39,18.37,18.39,1536300.0,12.7856,12.7995,12.7856,12.7995,1536300.0
2008-04-14 15:40:00,18.39,18.41,18.39,18.4,1356000.0,12.7995,12.8134,12.7995,12.8065,1356000.0
2008-04-14 15:50:00,18.4,18.41,18.37,18.39,2561400.0,12.8065,12.8134,12.7856,12.7995,2561400.0
2008-04-15 09:30:00,18.4,18.48,18.4,18.43,2425800.0,12.8065,12.8621,12.8065,12.8273,2425800.0
2008-04-15 09:40:00,18.43,18.49,18.42,18.49,3093900.0,12.8273,12.8691,12.8204,12.8691,3093900.0
2008-04-15 09:50:00,18.49,18.53,18.45,18.47,1841100.0,12.8691,12.8969,12.8413,12.8552,1841100.0
2008-04-15 10:00:00,18.47,18.5,18.45,18.48,3383700.0,12.8552,12.8761,12.8413,12.8621,3383700.0
2008-04-15 10:10:00,18.48,18.51,18.48,18.5,2785500.0,12.8621,12.883,12.8621,12.8761,2785500.0
2008-04-15 10:20:00,18.5,18.53,18.5,18.53,2411100.0,12.8761,12.8969,12.8761,12.8969,2411100.0
2008-04-15 10:30:00,18.53,18.57,18.51,18.52,2455200.0,12.8969,12.9248,12.883,12.89,2455200.0
2008-04-15 10:40:00,18.52,18.56,18.52,18.54,1675800.0,12.89,12.9178,12.89,12.9039,1675800.0
2008-04-15 10:50:00,18.54,18.55,18.5,18.55,2125800.0,12.9039,12.9109,12.8761,12.9109,2125800.0
2008-04-15 11:00:00,18.55,18.56,18.54,18.55,1035300.0,12.9109,12.9178,12.9039,12.9109,1035300.0
2008-04-15 11:10:00,18.54,18.56,18.53,18.54,1759200.0,12.9039,12.9178,12.8969,12.9039,1759200.0
2008-04-15 11:20:00,18.54,18.57,18.53,18.55,1405200.0,12.9039,12.9248,12.8969,12.9109,1405200.0
2008-04-15 11:30:00,18.55,18.56,18.55,18.56,840600.0,12.9109,12.9178,12.9109,12.9178,840600.0
2008-04-15 11:40:00,18.55,18.56,18.55,18.56,888300.0,12.9109,12.9178,12.9109,12.9178,888300.0
2008-04-15 11:50:00,18.56,18.57,18.55,18.56,799800.0,12.9178,12.9248,12.9109,12.9178,799800.0
2008-04-15 12:00:00,18.56,18.56,18.55,18.56,734700.0,12.9178,12.9178,12.9109,12.9178,734700.0
2008-04-15 12:10:00,18.56,18.56,18.55,18.56,665700.0,12.9178,12.9178,12.9109,12.9178,665700.0
2008-04-15 12:20:00,18.56,18.58,18.56,18.57,2215800.0,12.9178,12.9317,12.9178,12.9248,2215800.0
2008-04-15 12:30:00,18.57,18.58,18.56,18.58,1917900.0,12.9248,12.9317,12.9178,12.9317,1917900.0
2008-04-15 12:40:00,18.57,18.6,18.57,18.59,1794000.0,12.9248,12.9457,12.9248,12.9387,1794000.0
2008-04-15 12:50:00,18.6,18.63,18.59,18.62,1916100.0,12.9457,12.9665,12.9387,12.9596,1916100.0
2008-04-15 13:00:00,18.62,18.64,18.6,18.61,1572900.0,12.9596,12.9735,12.9457,12.9526,1572900.0
2008-04-15 13:10:00,18.61,18.63,18.6,18.61,1403700.0,12.9526,12.9665,12.9457,12.9526,1403700.0
2008-04-15 13:20:00,18.61,18.62,18.59,18.59,1164600.0,12.9526,12.9596,12.9387,12.9387,1164600.0
2008-04-15 13:30:00,18.59,18.62,18.59,18.62,1040400.0,12.9387,12.9596,12.9387,12.9596,1040400.0
2008-04-15 13:40:00,18.62,18.64,18.51,18.63,2183400.0,12.9596,12.9735,12.883,12.9665,2183400.0
2008-04-15 13:50:00,18.63,18.64,18.62,18.63,1323900.0,12.9665,12.9735,12.9596,12.9665,1323900.0
2008-04-15 14:00:00,18.62,18.63,18.61,18.62,1352400.0,12.9596,12.9665,12.9526,12.9596,1352400.0
2008-04-15 14:10:00,18.62,18.63,18.61,18.62,933600.0,12.9596,12.9665,12.9526,12.9596,933600.0
2008-04-15 14:20:00,18.62,18.63,18.62,18.63,1287900.0,12.9596,12.9665,12.9596,12.9665,1287900.0
2008-04-15 14:30:00,18.63,18.64,18.63,18.63,1740000.0,12.9665,12.9735,12.9665,12.9665,1740000.0
2008-04-15 14:40:00,18.63,18.64,18.62,18.64,1478700.0,12.9665,12.9735,12.9596,12.9735,1478700.0
2008-04-15 14:50:00,18.64,18.65,18.62,18.64,1792200.0,12.9735,12.9805,12.9596,12.9735,1792200.0
2008-04-15 15:00:00,18.64,18.67,18.64,18.65,2017200.0,12.9735,12.9944,12.9735,12.9805,2017200.0
2008-04-15 15:10:00,18.65,18.68,18.65,18.67,2097000.0,12.9805,13.0013,12.9805,12.9944,2097000.0
2008-04-15 15:20:00,18.67,18.71,18.67,18.7,2658900.0,12.9944,13.0222,12.9944,13.0153,2658900.0
2008-04-15 15:30:00,18.7,18.72,18.69,18.71,2868600.0,13.0153,13.0292,13.0083,13.0222,2868600.0
2008-04-15 15:40:00,18.71,18.73,18.7,18.72,3646200.0,13.0222,13.0361,13.0153,13.0292,3646200.0
2008-04-15 15:50:00,18.72,18.77,18.72,18.76,4375800.0,13.0292,13.064,13.0292,13.057,4375800.0
2008-04-16 09:30:00,18.83,18.92,18.78,18.85,3484500.0,13.1057,13.1684,13.0709,13.1197,3484500.0
2008-04-16 09:40:00,18.85,18.95,18.85,18.93,2743800.0,13.1197,13.1893,13.1197,13.1753,2743800.0
2008-04-16 09:50:00,18.93,18.99,18.88,18.97,4117500.0,13.1753,13.2171,13.1405,13.2032,4117500.0
2008-04-16 10:00:00,18.97,18.97,18.89,18.91,2856000.0,13.2032,13.2032,13.1475,13.1614,2856000.0
2008-04-16 10:10:00,18.91,18.97,18.9,18.94,3135000.0,13.1614,13.2032,13.1545,13.1823,3135000.0
2008-04-16 10:20:00,18.94,18.97,18.93,18.94,2582700.0,13.1823,13.2032,13.1753,13.1823,2582700.0
2008-04-16 10:30:00,18.95,18.99,18.91,18.92,2786100.0,13.1893,13.2171,13.1614,13.1684,2786100.0
2008-04-16 10:40:00,18.92,18.95,18.9,18.95,1851300.0,13.1684,13.1893,13.1545,13.1893,1851300.0
2008-04-16 10:50:00,18.95,18.98,18.95,18.98,1180500.0,13.1893,13.2101,13.1893,13.2101,1180500.0
2008-04-16 11:00:00,18.97,18.99,18.93,18.94,1819500.0,13.2032,13.2171,13.1753,13.1823,1819500.0
2008-04-16 11:10:00,18.94,18.97,18.93,18.96,1311000.0,13.1823,13.2032,13.1753,13.1962,1311000.0
2008-04-16 11:20:00,18.96,18.98,18.95,18.97,1379100.0,13.1962,13.2101,13.1893,13.2032,1379100.0
2008-04-16 11:30:00,18.98,19.0,18.97,18.99,1921500.0,13.2101,13.2241,13.2032,13.2171,1921500.0
2008-04-16 11:40:00,19.0,19.02,18.96,18.97,2674500.0,13.2241,13.238,13.1962,13.2032,2674500.0
2008-04-16 11:50:00,18.97,18.98,18.93,18.94,2013000.0,13.2032,13.2101,13.1753,13.1823,2013000.0
2008-04-16 12:00:00,18.93,18.96,18.79,18.95,2726100.0,13.1753,13.1962,13.0779,13.1893,2726100.0
2008-04-16 12:10:00,18.95,18.96,18.93,18.94,1809600.0,13.1893,13.1962,13.1753,13.1823,1809600.0
2008-04-16 12:20:00,18.94,18.95,18.93,18.94,1546800.0,13.1823,13.1893,13.1753,13.1823,1546800.0
2008-04-16 12:30:00,18.94,18.95,18.93,18.94,1494900.0,13.1823,13.1893,13.1753,13.1823,1494900.0
2008-04-16 12:40:00,18.93,18.94,18.92,18.94,2030100.0,13.1753,13.1823,13.1684,13.1823,2030100.0
2008-04-16 12:50:00,18.94,18.98,18.94,18.97,928200.0,13.1823,13.2101,13.1823,13.2032,928200.0
2008-04-16 13:00:00,18.97,18.99,18.93,18.95,1183500.0,13.2032,13.2171,13.1753,13.1893,1183500.0
2008-04-16 13:10:00,18.94,18.95,18.93,18.94,957000.0,13.1823,13.1893,13.1753,13.1823,957000.0
2008-04-16 13:20:00,18.94,18.94,18.91,18.92,2019000.0,13.1823,13.1823,13.1614,13.1684,2019000.0
2008-04-16 13:30:00,18.92,18.93,18.85,18.92,3249600.0,13.1684,13.1753,13.1197,13.1684,3249600.0
2008-04-16 13:40:00,18.93,18.96,18.92,18.95,776400.0,13.1753,13.1962,13.1684,13.1893,776400.0
2008-04-16 13:50:00,18.95,18.96,18.92,18.94,1085100.0,13.1893,13.1962,13.1684,13.1823,1085100.0
2008-04-16 14:00:00,18.94,18.94,18.91,18.92,1733700.0,13.1823,13.1823,13.1614,13.1684,1733700.0
2008-04-16 14:10:00,18.92,18.92,18.9,18.92,1157700.0,13.1684,13.1684,13.1545,13.1684,1157700.0
2008-04-16 14:20:00,18.92,18.96,18.92,18.95,1195800.0,13.1684,13.1962,13.1684,13.1893,1195800.0
2008-04-16 14:30:00,18.95,18.97,18.95,18.96,1124400.0,13.1893,13.2032,13.1893,13.1962,1124400.0
2008-04-16 14:40:00,18.96,18.96,18.93,18.94,863400.0,13.1962,13.1962,13.1753,13.1823,863400.0
2008-04-16 14:50:00,18.94,18.97,18.94,18.94,896400.0,13.1823,13.2032,13.1823,13.1823,896400.0
2008-04-16 15:00:00,18.94,18.97,18.94,18.96,1599000.0,13.1823,13.2032,13.1823,13.1962,1599000.0
2008-04-16 15:10:00,18.96,18.99,18.96,18.98,1132800.0,13.1962,13.2171,13.1962,13.2101,1132800.0
2008-04-16 15:20:00,18.98,18.99,18.97,18.97,1215300.0,13.2101,13.2171,13.2032,13.2032,1215300.0
2008-04-16 15:30:00,18.98,18.98,18.95,18.96,2117700.0,13.2101,13.2101,13.1893,13.1962,2117700.0
2008-04-16 15:40:00,18.97,19.0,18.96,19.0,3510000.0,13.2032,13.2241,13.1962,13.2241,3510000.0
2008-04-16 15:50:00,19.0,19.04,18.99,19.02,7579200.0,13.2241,13.2519,13.2171,13.238,7579200.0
2008-04-17 09:30:00,18.93,18.99,18.91,18.92,2688300.0,13.1753,13.2171,13.1614,13.1684,2688300.0
2008-04-17 09:40:00,18.92,18.97,18.92,18.94,2041200.0,13.1684,13.2032,13.1684,13.1823,2041200.0
2008-04-17 09:50:00,18.94,18.94,18.85,18.87,3229800.0,13.1823,13.1823,13.1197,13.1336,3229800.0
2008-04-17 10:00:00,18.87,18.88,18.82,18.87,2689200.0,13.1336,13.1405,13.0988,13.1336,2689200.0
2008-04-17 10:10:00,18.88,18.9,18.86,18.89,2562900.0,13.1405,13.1545,13.1266,13.1475,2562900.0
2008-04-17 10:20:00,18.88,18.89,18.82,18.84,2022900.0,13.1405,13.1475,13.0988,13.1127,2022900.0
2008-04-17 10:30:00,18.85,18.86,18.82,18.83,1540500.0,13.1197,13.1266,13.0988,13.1057,1540500.0
2008-04-17 10:40:00,18.84,18.85,18.83,18.83,1660800.0,13.1127,13.1197,13.1057,13.1057,1660800.0
2008-04-17 10:50:00,18.84,18.84,18.83,18.84,1530900.0,13.1127,13.1127,13.1057,13.1127,1530900.0
2008-04-17 11:00:00,18.83,18.86,18.78,18.8,1485300.0,13.1057,13.1266,13.0709,13.0849,1485300.0
2008-04-17 11:10:00,18.8,18.82,18.79,18.82,753900.0,13.0849,13.0988,13.0779,13.0988,753900.0
2008-04-17 11:20:00,18.82,18.82,18.79,18.8,963000.0,13.0988,13.0988,13.0779,13.0849,963000.0
2008-04-17 11:30:00,18.8,18.82,18.78,18.8,930300.0,13.0849,13.0988,13.0709,13.0849,930300.0
2008-04-17 11:40:00,18.8,18.81,18.78,18.81,655500.0,13.0849,13.0918,13.0709,13.0918,655500.0
2008-04-17 11:50:00,18.81,18.84,18.8,18.8,1229400.0,13.0918,13.1127,13.0849,13.0849,1229400.0
2008-04-17 12:00:00,18.8,18.82,18.8,18.82,525000.0,13.0849,13.0988,13.0849,13.0988,525000.0
2008-04-17 12:10:00,18.82,18.84,18.82,18.82,7443600.0,13.0988,13.1127,13.0988,13.0988,7443600.0
2008-04-17 12:20:00,18.82,18.82,18.8,18.81,853200.0,13.0988,13.0988,13.0849,13.0918,853200.0
2008-04-17 12:30:00,18.81,18.82,18.79,18.8,466200.0,13.0918,13.0988,13.0779,13.0849,466200.0
2008-04-17 12:40:00,18.8,18.8,18.78,18.78,1284000.0,13.0849,13.0849,13.0709,13.0709,1284000.0
2008-04-17 12:50:00,18.78,18.8,18.77,18.78,1052400.0,13.0709,13.0849,13.064,13.0709,1052400.0
2008-04-17 13:00:00,18.78,18.79,18.78,18.79,530100.0,13.0709,13.0779,13.0709,13.0779,530100.0
2008-04-17 13:10:00,18.79,18.79,18.77,18.77,533700.0,13.0779,13.0779,13.064,13.064,533700.0
2008-04-17 13:20:00,18.77,18.77,18.76,18.76,1105200.0,13.064,13.064,13.057,13.057,1105200.0
2008-04-17 13:30:00,18.76,18.79,18.73,18.78,1259100.0,13.057,13.0779,13.0361,13.0709,1259100.0
2008-04-17 13:40:00,18.78,18.79,18.77,18.77,955800.0,13.0709,13.0779,13.064,13.064,955800.0
2008-04-17 13:50:00,18.77,18.78,18.77,18.78,900600.0,13.064,13.0709,13.064,13.0709,900600.0
2008-04-17 14:00:00,18.78,18.8,18.78,18.79,500400.0,13.0709,13.0849,13.0709,13.0779,500400.0
2008-04-17 14:10:00,18.79,18.79,18.76,18.77,1049100.0,13.0779,13.0779,13.057,13.064,1049100.0
2008-04-17 14:20:00,18.77,18.79,18.76,18.78,850800.0,13.064,13.0779,13.057,13.0709,850800.0
2008-04-17 14:30:00,18.78,18.83,18.78,18.83,980400.0,13.0709,13.1057,13.0709,13.1057,980400.0
2008-04-17 14:40:00,18.83,18.84,18.76,18.8,1664100.0,13.1057,13.1127,13.057,13.0849,1664100.0
2008-04-17 14:50:00,18.8,18.81,18.8,18.8,636300.0,13.0849,13.0918,13.0849,13.0849,636300.0
2008-04-17 15:00:00,18.8,18.82,18.8,18.82,963300.0,13.0849,13.0988,13.0849,13.0988,963300.0
2008-04-17 15:10:00,18.82,18.83,18.81,18.83,1713300.0,13.0988,13.1057,13.0918,13.1057,1713300.0
2008-04-17 15:20:00,18.83,18.84,18.81,18.83,1672500.0,13.1057,13.1127,13.0918,13.1057,1672500.0
2008-04-17 15:30:00,18.83,18.89,18.82,18.88,1772400.0,13.1057,13.1475,13.0988,13.1405,1772400.0
2008-04-17 15:40:00,18.88,18.9,18.87,18.89,2109900.0,13.1405,13.1545,13.1336,13.1475,2109900.0
2008-04-17 15:50:00,18.88,18.91,18.88,18.89,2402100.0,13.1405,13.1614,13.1405,13.1475,2402100.0
2008-04-18 09:30:00,19.0,19.12,18.96,19.08,6813900.0,13.2241,13.3076,13.1962,13.2797,6813900.0
2008-04-18 09:40:00,19.08,19.09,18.95,18.96,2539800.0,13.2797,13.2867,13.1893,13.1962,2539800.0
2008-04-18 09:50:00,18.96,18.99,18.93,18.94,1907400.0,13.1962,13.2171,13.1753,13.1823,1907400.0
2008-04-18 10:00:00,18.94,18.96,18.91,18.94,1479900.0,13.1823,13.1962,13.1614,13.1823,1479900.0
2008-04-18 10:10:00,18.94,18.98,18.93,18.97,1272600.0,13.1823,13.2101,13.1753,13.2032,1272600.0
2008-04-18 10:20:00,18.97,19.01,18.92,18.93,1442700.0,13.2032,13.231,13.1684,13.1753,1442700.0
2008-04-18 10:30:00,18.93,19.03,18.93,19.03,890400.0,13.1753,13.2449,13.1753,13.2449,890400.0
2008-04-18 10:40:00,19.02,19.05,18.99,18.99,1668900.0,13.238,13.2589,13.2171,13.2171,1668900.0
2008-04-18 10:50:00,18.99,19.0,18.95,18.98,907500.0,13.2171,13.2241,13.1893,13.2101,907500.0
2008-04-18 11:00:00,18.98,19.0,18.9,18.9,1467000.0,13.2101,13.2241,13.1545,13.1545,1467000.0
2008-04-18 11:10:00,18.9,18.9,18.83,18.85,2232600.0,13.1545,13.1545,13.1057,13.1197,2232600.0
2008-04-18 11:20:00,18.85,18.91,18.85,18.9,948000.0,13.1197,13.1614,13.1197,13.1545,948000.0
2008-04-18 11:30:00,18.9,18.92,18.85,18.86,888000.0,13.1545,13.1684,13.1197,13.1266,888000.0
2008-04-18 11:40:00,18.86,18.92,18.85,18.91,1114800.0,13.1266,13.1684,13.1197,13.1614,1114800.0
2008-04-18 11:50:00,18.91,18.92,18.88,18.9,1007700.0,13.1614,13.1684,13.1405,13.1545,1007700.0
2008-04-18 12:00:00,18.9,18.91,18.87,18.88,778200.0,13.1545,13.1614,13.1336,13.1405,778200.0
2008-04-18 12:10:00,18.88,18.92,18.87,18.92,714600.0,13.1405,13.1684,13.1336,13.1684,714600.0
2008-04-18 12:20:00,18.92,18.92,18.9,18.9,691200.0,13.1684,13.1684,13.1545,13.1545,691200.0
2008-04-18 12:30:00,18.9,18.9,18.85,18.85,1790700.0,13.1545,13.1545,13.1197,13.1197,1790700.0
2008-04-18 12:40:00,18.85,18.87,18.85,18.85,714900.0,13.1197,13.1336,13.1197,13.1197,714900.0
2008-04-18 12:50:00,18.84,18.85,18.78,18.8,1741500.0,13.1127,13.1197,13.0709,13.0849,1741500.0
2008-04-18 13:00:00,18.8,18.84,18.78,18.82,1255500.0,13.0849,13.1127,13.0709,13.0988,1255500.0
2008-04-18 13:10:00,18.82,18.82,18.8,18.81,847500.0,13.0988,13.0988,13.0849,13.0918,847500.0
2008-04-18 13:20:00,18.81,18.81,18.77,18.8,1038900.0,13.0918,13.0918,13.064,13.0849,1038900.0
2008-04-18 13:30:00,18.8,18.83,18.77,18.79,883500.0,13.0849,13.1057,13.064,13.0779,883500.0
2008-04-18 13:40:00,18.79,18.8,18.77,18.77,759600.0,13.0779,13.0849,13.064,13.064,759600.0
2008-04-18 13:50:00,18.77,18.78,18.76,18.78,934800.0,13.064,13.0709,13.057,13.0709,934800.0
2008-04-18 14:00:00,18.78,18.78,18.74,18.75,1067700.0,13.0709,13.0709,13.0431,13.0501,1067700.0
2008-04-18 14:10:00,18.75,18.77,18.73,18.77,1558800.0,13.0501,13.064,13.0361,13.064,1558800.0
2008-04-18 14:20:00,18.77,18.79,18.73,18.75,1360500.0,13.064,13.0779,13.0361,13.0501,1360500.0
2008-04-18 14:30:00,18.75,18.78,18.75,18.77,1208100.0,13.0501,13.0709,13.0501,13.064,1208100.0
2008-04-18 14:40:00,18.77,18.8,18.74,18.75,1172400.0,13.064,13.0849,13.0431,13.0501,1172400.0
2008-04-18 14:50:00,18.75,18.76,18.74,18.75,621900.0,13.0501,13.057,13.0431,13.0501,621900.0
2008-04-18 15:00:00,18.75,18.76,18.73,18.74,951600.0,13.0501,13.057,13.0361,13.0431,951600.0
2008-04-18 15:10:00,18.75,18.78,18.73,18.73,1299600.0,13.0501,13.0709,13.0361,13.0361,1299600.0
2008-04-18 15:20:00,18.73,18.74,18.71,18.72,1394400.0,13.0361,13.0431,13.0222,13.0292,1394400.0
2008-04-18 15:30:00,18.72,18.75,18.71,18.73,1446300.0,13.0292,13.0501,13.0222,13.0361,1446300.0
2008-04-18 15:40:00,18.73,18.74,18.71,18.74,1617600.0,13.0361,13.0431,13.0222,13.0431,1617600.0
2008-04-18 15:50:00,18.73,18.79,18.73,18.77,3596400.0,13.0361,13.0779,13.0361,13.064,3596400.0
2008-04-21 09:30:00,18.69,18.72,18.58,18.65,2298300.0,13.0083,13.0292,12.9317,12.9805,2298300.0
2008-04-21 09:40:00,18.65,18.72,18.64,18.71,1835400.0,12.9805,13.0292,12.9735,13.0222,1835400.0
2008-04-21 09:50:00,18.71,18.72,18.61,18.64,1587600.0,13.0222,13.0292,12.9526,12.9735,1587600.0
2008-04-21 10:00:00,18.63,18.68,18.63,18.67,1187700.0,12.9665,13.0013,12.9665,12.9944,1187700.0
2008-04-21 10:10:00,18.67,18.69,18.64,18.66,931800.0,12.9944,13.0083,12.9735,12.9874,931800.0
2008-04-21 10:20:00,18.66,18.67,18.64,18.66,1058700.0,12.9874,12.9944,12.9735,12.9874,1058700.0
2008-04-21 10:30:00,18.66,18.68,18.65,18.68,942600.0,12.9874,13.0013,12.9805,13.0013,942600.0
2008-04-21 10:40:00,18.68,18.68,18.66,18.67,672300.0,13.0013,13.0013,12.9874,12.9944,672300.0
2008-04-21 10:50:00,18.66,18.7,18.66,18.67,1413600.0,12.9874,13.0153,12.9874,12.9944,1413600.0
2008-04-21 11:00:00,18.67,18.68,18.66,18.68,1011300.0,12.9944,13.0013,12.9874,13.0013,1011300.0
2008-04-21 11:10:00,18.68,18.7,18.67,18.7,685200.0,13.0013,13.0153,12.9944,13.0153,685200.0
2008-04-21 11:20:00,18.7,18.71,18.69,18.7,1919400.0,13.0153,13.0222,13.0083,13.0153,1919400.0
2008-04-21 11:30:00,18.7,18.71,18.67,18.7,1442100.0,13.0153,13.0222,12.9944,13.0153,1442100.0
2008-04-21 11:40:00,18.7,18.71,18.69,18.7,1148700.0,13.0153,13.0222,13.0083,13.0153,1148700.0
2008-04-21 11:50:00,18.71,18.73,18.7,18.71,1094100.0,13.0222,13.0361,13.0153,13.0222,1094100.0
2008-04-21 12:00:00,18.72,18.73,18.7,18.7,741900.0,13.0292,13.0361,13.0153,13.0153,741900.0
2008-04-21 12:10:00,18.7,18.71,18.69,18.71,595200.0,13.0153,13.0222,13.0083,13.0222,595200.0
2008-04-21 12:20:00,18.71,18.73,18.71,18.73,507600.0,13.0222,13.0361,13.0222,13.0361,507600.0
2008-04-21 12:30:00,18.73,18.73,18.72,18.73,475800.0,13.0361,13.0361,13.0292,13.0361,475800.0
2008-04-21 12:40:00,18.73,18.74,18.72,18.73,600900.0,13.0361,13.0431,13.0292,13.0361,600900.0
2008-04-21 12:50:00,18.73,18.73,18.72,18.73,567600.0,13.0361,13.0361,13.0292,13.0361,567600.0
2008-04-21 13:00:00,18.73,18.74,18.73,18.74,477000.0,13.0361,13.0431,13.0361,13.0431,477000.0
2008-04-21 13:10:00,18.74,18.74,18.72,18.73,574800.0,13.0431,13.0431,13.0292,13.0361,574800.0
2008-04-21 13:20:00,18.73,18.75,18.73,18.74,537900.0,13.0361,13.0501,13.0361,13.0431,537900.0
2008-04-21 13:30:00,18.74,18.75,18.72,18.73,1149300.0,13.0431,13.0501,13.0292,13.0361,1149300.0
2008-04-21 13:40:00,18.73,18.74,18.72,18.73,601200.0,13.0361,13.0431,13.0292,13.0361,601200.0
2008-04-21 13:50:00,18.73,18.73,18.71,18.72,635700.0,13.0361,13.0361,13.0222,13.0292,635700.0
2008-04-21 14:00:00,18.72,18.73,18.71,18.73,542400.0,13.0292,13.0361,13.0222,13.0361,542400.0
2008-04-21 14:10:00,18.73,18.74,18.7,18.7,1166100.0,13.0361,13.0431,13.0153,13.0153,1166100.0
2008-04-21 14:20:00,18.71,18.71,18.65,18.67,1371000.0,13.0222,13.0222,12.9805,12.9944,1371000.0
2008-04-21 14:30:00,18.67,18.71,18.67,18.69,749100.0,12.9944,13.0222,12.9944,13.0083,749100.0
2008-04-21 14:40:00,18.69,18.72,18.68,18.7,857700.0,13.0083,13.0292,13.0013,13.0153,857700.0
2008-04-21 14:50:00,18.7,18.73,18.69,18.72,825900.0,13.0153,13.0361,13.0083,13.0292,825900.0
2008-04-21 15:00:00,18.72,18.76,18.72,18.74,1154400.0,13.0292,13.057,13.0292,13.0431,1154400.0
2008-04-21 15:10:00,18.74,18.77,18.74,18.75,1022100.0,13.0431,13.064,13.0431,13.0501,1022100.0
2008-04-21 15:20:00,18.75,18.77,18.73,18.76,1165500.0,13.0501,13.064,13.0361,13.057,1165500.0
2008-04-21 15:30:00,18.76,18.77,18.75,18.77,1128900.0,13.057,13.064,13.0501,13.064,1128900.0
2008-04-21 15:40:00,18.77,18.82,18.77,18.82,1182900.0,13.064,13.0988,13.064,13.0988,1182900.0
2008-04-21 15:50:00,18.82,18.83,18.77,18.77,3148800.0,13.0988,13.1057,13.064,13.064,3148800.0
2008-04-22 09:30:00,18.75,18.76,18.69,18.71,1220400.0,13.0501,13.057,13.0083,13.0222,1220400.0
2008-04-22 09:40:00,18.71,18.71,18.7,18.7,1039500.0,13.0222,13.0222,13.0153,13.0153,1039500.0
2008-04-22 09:50:00,18.7,18.72,18.68,18.71,1317000.0,13.0153,13.0292,13.0013,13.0222,1317000.0
2008-04-22 10:00:00,18.71,18.74,18.7,18.72,1242600.0,13.0222,13.0431,13.0153,13.0292,1242600.0
2008-04-22 10:10:00,18.72,18.73,18.7,18.7,882600.0,13.0292,13.0361,13.0153,13.0153,882600.0
2008-04-22 10:20:00,18.7,18.7,18.67,18.67,889800.0,13.0153,13.0153,12.9944,12.9944,889800.0
2008-04-22 10:30:00,18.67,18.69,18.65,18.68,1106400.0,12.9944,13.0083,12.9805,13.0013,1106400.0
2008-04-22 10:40:00,18.68,18.73,18.68,18.73,528900.0,13.0013,13.0361,13.0013,13.0361,528900.0
2008-04-22 10:50:00,18.72,18.75,18.71,18.75,955500.0,13.0292,13.0501,13.0222,13.0501,955500.0
2008-04-22 11:00:00,18.75,18.77,18.7,18.71,992700.0,13.0501,13.064,13.0153,13.0222,992700.0
2008-04-22 11:10:00,18.71,18.75,18.7,18.73,772200.0,13.0222,13.0501,13.0153,13.0361,772200.0
2008-04-22 11:20:00,18.73,18.74,18.7,18.72,1168800.0,13.0361,13.0431,13.0153,13.0292,1168800.0
2008-04-22 11:30:00,18.72,18.74,18.71,18.72,611400.0,13.0292,13.0431,13.0222,13.0292,611400.0
2008-04-22 11:40:00,18.72,18.73,18.69,18.69,1080300.0,13.0292,13.0361,13.0083,13.0083,1080300.0
2008-04-22 11:50:00,18.69,18.7,18.64,18.66,1741800.0,13.0083,13.0153,12.9735,12.9874,1741800.0
2008-04-22 12:00:00,18.66,18.68,18.65,18.65,836400.0,12.9874,13.0013,12.9805,12.9805,836400.0
2008-04-22 12:10:00,18.65,18.7,18.65,18.68,1135800.0,12.9805,13.0153,12.9805,13.0013,1135800.0
2008-04-22 12:20:00,18.68,18.68,18.63,18.65,1159200.0,13.0013,13.0013,12.9665,12.9805,1159200.0
2008-04-22 12:30:00,18.65,18.66,18.61,18.63,825000.0,12.9805,12.9874,12.9526,12.9665,825000.0
2008-04-22 12:40:00,18.63,18.64,18.62,18.63,767100.0,12.9665,12.9735,12.9596,12.9665,767100.0
2008-04-22 12:50:00,18.63,18.65,18.63,18.64,776100.0,12.9665,12.9805,12.9665,12.9735,776100.0
2008-04-22 13:00:00,18.64,18.72,18.63,18.67,980100.0,12.9735,13.0292,12.9665,12.9944,980100.0
2008-04-22 13:10:00,18.67,18.69,18.66,18.68,500100.0,12.9944,13.0083,12.9874,13.0013,500100.0
2008-04-22 13:20:00,18.68,18.7,18.67,18.7,582600.0,13.0013,13.0153,12.9944,13.0153,582600.0
2008-04-22 13:30:00,18.7,18.71,18.68,18.69,582300.0,13.0153,13.0222,13.0013,13.0083,582300.0
2008-04-22 13:40:00,18.68,18.71,18.68,18.7,862200.0,13.0013,13.0222,13.0013,13.0153,862200.0
2008-04-22 13:50:00,18.7,18.73,18.7,18.73,936900.0,13.0153,13.0361,13.0153,13.0361,936900.0
2008-04-22 14:00:00,18.73,18.74,18.7,18.74,1424700.0,13.0361,13.0431,13.0153,13.0431,1424700.0
2008-04-22 14:10:00,18.73,18.75,18.72,18.73,1037100.0,13.0361,13.0501,13.0292,13.0361,1037100.0
2008-04-22 14:20:00,18.73,18.78,18.72,18.78,1514100.0,13.0361,13.0709,13.0292,13.0709,1514100.0
2008-04-22 14:30:00,18.78,18.82,18.78,18.79,1718100.0,13.0709,13.0988,13.0709,13.0779,1718100.0
2008-04-22 14:40:00,18.79,18.81,18.78,18.79,1054800.0,13.0779,13.0918,13.0709,13.0779,1054800.0
2008-04-22 14:50:00,18.79,18.79,18.71,18.75,1745700.0,13.0779,13.0779,13.0222,13.0501,1745700.0
2008-04-22 15:00:00,18.75,18.78,18.75,18.77,912300.0,13.0501,13.0709,13.0501,13.064,912300.0
2008-04-22 15:10:00,18.77,18.77,18.75,18.77,1125300.0,13.064,13.064,13.0501,13.064,1125300.0
2008-04-22 15:20:00,18.77,18.79,18.75,18.78,1478100.0,13.064,13.0779,13.0501,13.0709,1478100.0
2008-04-22 15:30:00,18.78,18.8,18.76,18.79,1012500.0,13.0709,13.0849,13.057,13.0779,1012500.0
2008-04-22 15:40:00,18.79,18.81,18.77,18.81,993000.0,13.0779,13.0918,13.064,13.0918,993000.0
2008-04-22 15:50:00,18.8,18.85,18.8,18.85,2289000.0,13.0849,13.1197,13.0849,13.1197,2289000.0
2008-04-23 09:30:00,18.77,18.89,18.77,18.86,1742700.0,13.064,13.1475,13.064,13.1266,1742700.0
2008-04-23 09:40:00,18.86,18.86,18.8,18.82,1718700.0,13.1266,13.1266,13.0849,13.0988,1718700.0
2008-04-23 09:50:00,18.82,18.86,18.8,18.83,1842000.0,13.0988,13.1266,13.0849,13.1057,1842000.0
2008-04-23 10:00:00,18.83,18.88,18.81,18.86,2246100.0,13.1057,13.1405,13.0918,13.1266,2246100.0
2008-04-23 10:10:00,18.86,18.94,18.86,18.91,1797000.0,13.1266,13.1823,13.1266,13.1614,1797000.0
2008-04-23 10:20:00,18.92,18.99,18.91,18.99,1163700.0,13.1684,13.2171,13.1614,13.2171,1163700.0
2008-04-23 10:30:00,18.99,19.0,18.95,19.0,1487700.0,13.2171,13.2241,13.1893,13.2241,1487700.0
2008-04-23 10:40:00,19.0,19.04,19.0,19.02,2072400.0,13.2241,13.2519,13.2241,13.238,2072400.0
2008-04-23 10:50:00,19.02,19.09,19.01,19.03,2034300.0,13.238,13.2867,13.231,13.2449,2034300.0
2008-04-23 11:00:00,19.04,19.07,19.02,19.03,1377300.0,13.2519,13.2728,13.238,13.2449,1377300.0
2008-04-23 11:10:00,19.03,19.05,19.0,19.0,990000.0,13.2449,13.2589,13.2241,13.2241,990000.0
2008-04-23 11:20:00,19.0,19.01,18.99,19.0,976500.0,13.2241,13.231,13.2171,13.2241,976500.0
2008-04-23 11:30:00,19.01,19.01,18.98,19.0,792000.0,13.231,13.231,13.2101,13.2241,792000.0
2008-04-23 11:40:00,19.0,19.02,19.0,19.02,665100.0,13.2241,13.238,13.2241,13.238,665100.0
2008-04-23 11:50:00,19.02,19.02,18.98,19.0,788700.0,13.238,13.238,13.2101,13.2241,788700.0
2008-04-23 12:00:00,19.0,19.0,18.94,18.95,1049100.0,13.2241,13.2241,13.1823,13.1893,1049100.0
2008-04-23 12:10:00,18.96,18.98,18.94,18.94,691800.0,13.1962,13.2101,13.1823,13.1823,691800.0
2008-04-23 12:20:00,18.94,18.96,18.93,18.95,747300.0,13.1823,13.1962,13.1753,13.1893,747300.0
2008-04-23 12:30:00,18.95,18.95,18.86,18.9,941100.0,13.1893,13.1893,13.1266,13.1545,941100.0
2008-04-23 12:40:00,18.9,18.94,18.89,18.93,894300.0,13.1545,13.1823,13.1475,13.1753,894300.0
2008-04-23 12:50:00,18.93,18.94,18.91,18.92,663900.0,13.1753,13.1823,13.1614,13.1684,663900.0
2008-04-23 13:00:00,18.92,18.96,18.9,18.95,1030500.0,13.1684,13.1962,13.1545,13.1893,1030500.0
2008-04-23 13:10:00,18.96,18.96,18.95,18.95,527400.0,13.1962,13.1962,13.1893,13.1893,527400.0
2008-04-23 13:20:00,18.95,18.96,18.94,18.96,346500.0,13.1893,13.1962,13.1823,13.1962,346500.0
2008-04-23 13:30:00,18.96,18.98,18.94,18.96,659700.0,13.1962,13.2101,13.1823,13.1962,659700.0
2008-04-23 13:40:00,18.96,18.97,18.93,18.97,467700.0,13.1962,13.2032,13.1753,13.2032,467700.0
2008-04-23 13:50:00,18.97,18.97,18.93,18.94,497100.0,13.2032,13.2032,13.1753,13.1823,497100.0
2008-04-23 14:00:00,18.94,18.94,18.9,18.9,814200.0,13.1823,13.1823,13.1545,13.1545,814200.0
2008-04-23 14:10:00,18.91,18.95,18.9,18.94,568500.0,13.1614,13.1893,13.1545,13.1823,568500.0
2008-04-23 14:20:00,18.94,18.95,18.93,18.94,411600.0,13.1823,13.1893,13.1753,13.1823,411600.0
2008-04-23 14:30:00,18.94,18.97,18.94,18.94,729000.0,13.1823,13.2032,13.1823,13.1823,729000.0
2008-04-23 14:40:00,18.94,18.98,18.94,18.97,678000.0,13.1823,13.2101,13.1823,13.2032,678000.0
2008-04-23 14:50:00,18.97,18.97,18.95,18.96,457500.0,13.2032,13.2032,13.1893,13.1962,457500.0
2008-04-23 15:00:00,18.96,18.99,18.95,18.99,855600.0,13.1962,13.2171,13.1893,13.2171,855600.0
2008-04-23 15:10:00,18.99,18.99,18.97,18.98,921300.0,13.2171,13.2171,13.2032,13.2101,921300.0
2008-04-23 15:20:00,18.98,19.0,18.92,18.94,1385100.0,13.2101,13.2241,13.1684,13.1823,1385100.0
2008-04-23 15:30:00,18.94,18.95,18.91,18.94,1162500.0,13.1823,13.1893,13.1614,13.1823,1162500.0
2008-04-23 15:40:00,18.94,18.94,18.91,18.93,1340700.0,13.1823,13.1823,13.1614,13.1753,1340700.0
2008-04-23 15:50:00,18.93,18.99,18.93,18.97,2791200.0,13.1753,13.2171,13.1753,13.2032,2791200.0
2008-04-24 09:30:00,19.01,19.17,19.0,19.14,2360400.0,13.231,13.3424,13.2241,13.3215,2360400.0
2008-04-24 09:40:00,19.14,19.18,19.09,19.12,2217300.0,13.3215,13.3493,13.2867,13.3076,2217300.0
2008-04-24 09:50:00,19.12,19.15,19.1,19.13,1933200.0,13.3076,13.3285,13.2937,13.3145,1933200.0
2008-04-24 10:00:00,19.13,19.13,19.05,19.06,1753800.0,13.3145,13.3145,13.2589,13.2658,1753800.0
2008-04-24 10:10:00,19.06,19.13,19.06,19.13,1261200.0,13.2658,13.3145,13.2658,13.3145,1261200.0
2008-04-24 10:20:00,19.13,19.13,19.09,19.13,930900.0,13.3145,13.3145,13.2867,13.3145,930900.0
2008-04-24 10:30:00,19.12,19.13,19.05,19.1,1367100.0,13.3076,13.3145,13.2589,13.2937,1367100.0
2008-04-24 10:40:00,19.1,19.1,19.02,19.04,1000500.0,13.2937,13.2937,13.238,13.2519,1000500.0
2008-04-24 10:50:00,19.04,19.07,19.04,19.07,675600.0,13.2519,13.2728,13.2519,13.2728,675600.0
2008-04-24 11:00:00,19.07,19.13,19.07,19.1,858600.0,13.2728,13.3145,13.2728,13.2937,858600.0
2008-04-24 11:10:00,19.11,19.13,19.09,19.12,726600.0,13.3006,13.3145,13.2867,13.3076,726600.0
2008-04-24 11:20:00,19.12,19.16,19.11,19.15,832200.0,13.3076,13.3354,13.3006,13.3285,832200.0
2008-04-24 11:30:00,19.15,19.17,19.13,19.14,962700.0,13.3285,13.3424,13.3145,13.3215,962700.0
2008-04-24 11:40:00,19.15,19.17,19.14,19.16,1232700.0,13.3285,13.3424,13.3215,13.3354,1232700.0
2008-04-24 11:50:00,19.16,19.17,19.13,19.14,743700.0,13.3354,13.3424,13.3145,13.3215,743700.0
2008-04-24 12:00:00,19.14,19.17,19.12,19.17,1047000.0,13.3215,13.3424,13.3076,13.3424,1047000.0
2008-04-24 12:10:00,19.16,19.18,19.16,19.18,1521600.0,13.3354,13.3493,13.3354,13.3493,1521600.0
2008-04-24 12:20:00,19.18,19.18,19.14,19.14,827700.0,13.3493,13.3493,13.3215,13.3215,827700.0
2008-04-24 12:30:00,19.14,19.17,19.14,19.17,858300.0,13.3215,13.3424,13.3215,13.3424,858300.0
2008-04-24 12:40:00,19.16,19.18,19.16,19.17,1010100.0,13.3354,13.3493,13.3354,13.3424,1010100.0
2008-04-24 12:50:00,19.17,19.17,19.15,19.16,794400.0,13.3424,13.3424,13.3285,13.3354,794400.0
2008-04-24 13:00:00,19.16,19.19,19.15,19.17,1439100.0,13.3354,13.3563,13.3285,13.3424,1439100.0
2008-04-24 13:10:00,19.17,19.18,19.15,19.15,573000.0,13.3424,13.3493,13.3285,13.3285,573000.0
2008-04-24 13:20:00,19.16,19.17,19.14,19.15,534000.0,13.3354,13.3424,13.3215,13.3285,534000.0
2008-04-24 13:30:00,19.15,19.17,19.13,19.14,1020300.0,13.3285,13.3424,13.3145,13.3215,1020300.0
2008-04-24 13:40:00,19.14,19.17,19.14,19.17,1298400.0,13.3215,13.3424,13.3215,13.3424,1298400.0
2008-04-24 13:50:00,19.17,19.18,19.15,19.18,862800.0,13.3424,13.3493,13.3285,13.3493,862800.0
2008-04-24 14:00:00,19.18,19.19,19.17,19.18,836700.0,13.3493,13.3563,13.3424,13.3493,836700.0
2008-04-24 14:10:00,19.18,19.19,19.17,19.19,900300.0,13.3493,13.3563,13.3424,13.3563,900300.0
2008-04-24 14:20:00,19.19,19.2,19.18,19.19,709800.0,13.3563,13.3633,13.3493,13.3563,709800.0
2008-04-24 14:30:00,19.19,19.19,19.16,19.18,1060200.0,13.3563,13.3563,13.3354,13.3493,1060200.0
2008-04-24 14:40:00,19.18,19.22,19.17,19.21,1816200.0,13.3493,13.3772,13.3424,13.3702,1816200.0
2008-04-24 14:50:00,19.22,19.22,19.19,19.21,791700.0,13.3772,13.3772,13.3563,13.3702,791700.0
2008-04-24 15:00:00,19.21,19.23,19.2,19.21,1429800.0,13.3702,13.3841,13.3633,13.3702,1429800.0
2008-04-24 15:10:00,19.21,19.22,19.15,19.16,1620900.0,13.3702,13.3772,13.3285,13.3354,1620900.0
2008-04-24 15:20:00,19.16,19.18,19.13,19.16,2460600.0,13.3354,13.3493,13.3145,13.3354,2460600.0
2008-04-24 15:30:00,19.16,19.19,19.16,19.17,1509600.0,13.3354,13.3563,13.3354,13.3424,1509600.0
2008-04-24 15:40:00,19.17,19.17,19.12,19.15,3626100.0,13.3424,13.3424,13.3076,13.3285,3626100.0
2008-04-24 15:50:00,19.14,19.17,19.13,19.14,3597600.0,13.3215,13.3424,13.3145,13.3215,3597600.0
2008-04-25 09:30:00,19.33,19.34,19.24,19.33,2612400.0,13.4537,13.4607,13.3911,13.4537,2612400.0
2008-04-25 09:40:00,19.32,19.33,19.31,19.33,2827200.0,13.4468,13.4537,13.4398,13.4537,2827200.0
2008-04-25 09:50:00,19.33,19.35,19.29,19.3,1847700.0,13.4537,13.4677,13.4259,13.4329,1847700.0
2008-04-25 10:00:00,19.3,19.32,19.27,19.28,1829700.0,13.4329,13.4468,13.412,13.4189,1829700.0
2008-04-25 10:10:00,19.28,19.3,19.26,19.28,1290900.0,13.4189,13.4329,13.405,13.4189,1290900.0
2008-04-25 10:20:00,19.28,19.29,19.26,19.27,1335600.0,13.4189,13.4259,13.405,13.412,1335600.0
2008-04-25 10:30:00,19.27,19.28,19.16,19.16,1438800.0,13.412,13.4189,13.3354,13.3354,1438800.0
2008-04-25 10:40:00,19.16,19.22,19.13,19.14,1568100.0,13.3354,13.3772,13.3145,13.3215,1568100.0
2008-04-25 10:50:00,19.14,19.19,19.13,19.16,1227600.0,13.3215,13.3563,13.3145,13.3354,1227600.0
2008-04-25 11:00:00,19.16,19.21,19.16,19.18,906600.0,13.3354,13.3702,13.3354,13.3493,906600.0
2008-04-25 11:10:00,19.18,19.18,19.12,19.12,1457100.0,13.3493,13.3493,13.3076,13.3076,1457100.0
2008-04-25 11:20:00,19.12,19.17,19.09,19.12,1752600.0,13.3076,13.3424,13.2867,13.3076,1752600.0
2008-04-25 11:30:00,19.12,19.17,19.12,19.16,1040700.0,13.3076,13.3424,13.3076,13.3354,1040700.0
2008-04-25 11:40:00,19.16,19.21,19.15,19.2,862500.0,13.3354,13.3702,13.3285,13.3633,862500.0
2008-04-25 11:50:00,19.2,19.2,19.18,19.19,759300.0,13.3633,13.3633,13.3493,13.3563,759300.0
2008-04-25 12:00:00,19.19,19.19,19.15,19.16,704100.0,13.3563,13.3563,13.3285,13.3354,704100.0
2008-04-25 12:10:00,19.16,19.19,19.16,19.18,483600.0,13.3354,13.3563,13.3354,13.3493,483600.0
2008-04-25 12:20:00,19.18,19.18,19.16,19.17,471300.0,13.3493,13.3493,13.3354,13.3424,471300.0
2008-04-25 12:30:00,19.16,19.17,19.12,19.13,577800.0,13.3354,13.3424,13.3076,13.3145,577800.0
2008-04-25 12:40:00,19.13,19.14,19.11,19.12,591000.0,13.3145,13.3215,13.3006,13.3076,591000.0
2008-04-25 12:50:00,19.12,19.12,19.1,19.11,627000.0,13.3076,13.3076,13.2937,13.3006,627000.0
2008-04-25 13:00:00,19.11,19.13,19.1,19.11,612600.0,13.3006,13.3145,13.2937,13.3006,612600.0
2008-04-25 13:10:00,19.11,19.12,19.08,19.09,753600.0,13.3006,13.3076,13.2797,13.2867,753600.0
2008-04-25 13:20:00,19.09,19.1,19.07,19.08,809400.0,13.2867,13.2937,13.2728,13.2797,809400.0
2008-04-25 13:30:00,19.08,19.09,19.07,19.09,1097400.0,13.2797,13.2867,13.2728,13.2867,1097400.0
2008-04-25 13:40:00,19.09,19.09,19.06,19.06,1257600.0,13.2867,13.2867,13.2658,13.2658,1257600.0
2008-04-25 13:50:00,19.06,19.11,19.05,19.11,1369800.0,13.2658,13.3006,13.2589,13.3006,1369800.0
2008-04-25 14:00:00,19.11,19.14,19.09,19.14,939900.0,13.3006,13.3215,13.2867,13.3215,939900.0
2008-04-25 14:10:00,19.14,19.15,19.13,19.14,469800.0,13.3215,13.3285,13.3145,13.3215,469800.0
2008-04-25 14:20:00,19.14,19.15,19.12,19.14,657600.0,13.3215,13.3285,13.3076,13.3215,657600.0
2008-04-25 14:30:00,19.14,19.14,19.12,19.14,708300.0,13.3215,13.3215,13.3076,13.3215,708300.0
2008-04-25 14:40:00,19.14,19.15,19.13,19.15,741300.0,13.3215,13.3285,13.3145,13.3285,741300.0
2008-04-25 14:50:00,19.15,19.16,19.14,19.15,875100.0,13.3285,13.3354,13.3215,13.3285,875100.0
2008-04-25 15:00:00,19.15,19.22,19.15,19.21,1587000.0,13.3285,13.3772,13.3285,13.3702,1587000.0
2008-04-25 15:10:00,19.2,19.23,19.2,19.22,1182900.0,13.3633,13.3841,13.3633,13.3772,1182900.0
2008-04-25 15:20:00,19.22,19.24,19.2,19.2,1602600.0,13.3772,13.3911,13.3633,13.3633,1602600.0
2008-04-25 15:30:00,19.21,19.23,19.19,19.2,1049700.0,13.3702,13.3841,13.3563,13.3633,1049700.0
2008-04-25 15:40:00,19.2,19.2,19.16,19.16,1476900.0,13.3633,13.3633,13.3354,13.3354,1476900.0
2008-04-25 15:50:00,19.16,19.23,19.15,19.22,2719500.0,13.3354,13.3841,13.3285,13.3772,2719500.0
2008-04-28 09:30:00,19.17,19.18,19.07,19.15,1529700.0,13.3424,13.3493,13.2728,13.3285,1529700.0
2008-04-28 09:40:00,19.15,19.16,19.12,19.12,747000.0,13.3285,13.3354,13.3076,13.3076,747000.0
2008-04-28 09:50:00,19.12,19.22,19.1,19.2,1007100.0,13.3076,13.3772,13.2937,13.3633,1007100.0
2008-04-28 10:00:00,19.2,19.21,19.16,19.2,1087500.0,13.3633,13.3702,13.3354,13.3633,1087500.0
2008-04-28 10:10:00,19.2,19.26,19.2,19.25,864300.0,13.3633,13.405,13.3633,13.3981,864300.0
2008-04-28 10:20:00,19.25,19.26,19.2,19.24,1476600.0,13.3981,13.405,13.3633,13.3911,1476600.0
2008-04-28 10:30:00,19.25,19.28,19.22,19.25,1025100.0,13.3981,13.4189,13.3772,13.3981,1025100.0
2008-04-28 10:40:00,19.25,19.27,19.25,19.25,633000.0,13.3981,13.412,13.3981,13.3981,633000.0
2008-04-28 10:50:00,19.25,19.26,19.23,19.25,588600.0,13.3981,13.405,13.3841,13.3981,588600.0
2008-04-28 11:00:00,19.25,19.26,19.24,19.25,417600.0,13.3981,13.405,13.3911,13.3981,417600.0
2008-04-28 11:10:00,19.25,19.25,19.23,19.23,387600.0,13.3981,13.3981,13.3841,13.3841,387600.0
2008-04-28 11:20:00,19.23,19.26,19.23,19.26,688500.0,13.3841,13.405,13.3841,13.405,688500.0
2008-04-28 11:30:00,19.26,19.26,19.23,19.23,2419500.0,13.405,13.405,13.3841,13.3841,2419500.0
2008-04-28 11:40:00,19.24,19.26,19.23,19.26,375000.0,13.3911,13.405,13.3841,13.405,375000.0
2008-04-28 11:50:00,19.26,19.27,19.2,19.26,655200.0,13.405,13.412,13.3633,13.405,655200.0
2008-04-28 12:00:00,19.26,19.27,19.24,19.24,565200.0,13.405,13.412,13.3911,13.3911,565200.0
2008-04-28 12:10:00,19.25,19.27,19.24,19.27,667200.0,13.3981,13.412,13.3911,13.412,667200.0
2008-04-28 12:20:00,19.27,19.29,19.27,19.28,502500.0,13.412,13.4259,13.412,13.4189,502500.0
2008-04-28 12:30:00,19.29,19.31,19.29,19.29,619200.0,13.4259,13.4398,13.4259,13.4259,619200.0
2008-04-28 12:40:00,19.29,19.3,19.26,19.26,733200.0,13.4259,13.4329,13.405,13.405,733200.0
2008-04-28 12:50:00,19.26,19.27,19.26,19.27,411600.0,13.405,13.412,13.405,13.412,411600.0
2008-04-28 13:00:00,19.27,19.3,19.26,19.28,462000.0,13.412,13.4329,13.405,13.4189,462000.0
2008-04-28 13:10:00,19.29,19.29,19.25,19.26,593700.0,13.4259,13.4259,13.3981,13.405,593700.0
2008-04-28 13:20:00,19.26,19.28,19.26,19.28,479400.0,13.405,13.4189,13.405,13.4189,479400.0
2008-04-28 13:30:00,19.28,19.31,19.28,19.3,593400.0,13.4189,13.4398,13.4189,13.4329,593400.0
2008-04-28 13:40:00,19.3,19.3,19.26,19.26,543600.0,13.4329,13.4329,13.405,13.405,543600.0
2008-04-28 13:50:00,19.26,19.28,19.26,19.27,458400.0,13.405,13.4189,13.405,13.412,458400.0
2008-04-28 14:00:00,19.27,19.28,19.23,19.23,1256700.0,13.412,13.4189,13.3841,13.3841,1256700.0
2008-04-28 14:10:00,19.24,19.24,19.19,19.2,678900.0,13.3911,13.3911,13.3563,13.3633,678900.0
2008-04-28 14:20:00,19.21,19.22,19.19,19.19,729600.0,13.3702,13.3772,13.3563,13.3563,729600.0
2008-04-28 14:30:00,19.19,19.23,19.19,19.22,630600.0,13.3563,13.3841,13.3563,13.3772,630600.0
2008-04-28 14:40:00,19.22,19.22,19.15,19.15,908400.0,13.3772,13.3772,13.3285,13.3285,908400.0
2008-04-28 14:50:00,19.16,19.17,19.1,19.11,1361100.0,13.3354,13.3424,13.2937,13.3006,1361100.0
2008-04-28 15:00:00,19.11,19.15,19.11,19.13,1399500.0,13.3006,13.3285,13.3006,13.3145,1399500.0
2008-04-28 15:10:00,19.14,19.17,19.13,19.16,1013100.0,13.3215,13.3424,13.3145,13.3354,1013100.0
2008-04-28 15:20:00,19.16,19.17,19.1,19.11,979500.0,13.3354,13.3424,13.2937,13.3006,979500.0
2008-04-28 15:30:00,19.11,19.12,19.08,19.1,1519200.0,13.3006,13.3076,13.2797,13.2937,1519200.0
2008-04-28 15:40:00,19.1,19.12,19.08,19.09,1370700.0,13.2937,13.3076,13.2797,13.2867,1370700.0
2008-04-28 15:50:00,19.08,19.13,19.07,19.12,2588100.0,13.2797,13.3145,13.2728,13.3076,2588100.0
2008-04-29 09:30:00,19.13,19.28,19.13,19.24,1466100.0,13.3145,13.4189,13.3145,13.3911,1466100.0
2008-04-29 09:40:00,19.24,19.27,19.21,19.26,1244700.0,13.3911,13.412,13.3702,13.405,1244700.0
2008-04-29 09:50:00,19.26,19.28,19.22,19.27,1187100.0,13.405,13.4189,13.3772,13.412,1187100.0
2008-04-29 10:00:00,19.27,19.32,19.23,19.23,1602900.0,13.412,13.4468,13.3841,13.3841,1602900.0
2008-04-29 10:10:00,19.24,19.25,19.18,19.19,1303800.0,13.3911,13.3981,13.3493,13.3563,1303800.0
2008-04-29 10:20:00,19.19,19.2,19.15,19.15,831000.0,13.3563,13.3633,13.3285,13.3285,831000.0
2008-04-29 10:30:00,19.15,19.19,19.14,19.18,734100.0,13.3285,13.3563,13.3215,13.3493,734100.0
2008-04-29 10:40:00,19.18,19.18,19.14,19.14,784200.0,13.3493,13.3493,13.3215,13.3215,784200.0
2008-04-29 10:50:00,19.14,19.19,19.13,19.19,816300.0,13.3215,13.3563,13.3145,13.3563,816300.0
2008-04-29 11:00:00,19.19,19.2,19.17,19.2,500100.0,13.3563,13.3633,13.3424,13.3633,500100.0
2008-04-29 11:10:00,19.2,19.24,19.19,19.23,565800.0,13.3633,13.3911,13.3563,13.3841,565800.0
2008-04-29 11:20:00,19.23,19.28,19.22,19.28,1000500.0,13.3841,13.4189,13.3772,13.4189,1000500.0
2008-04-29 11:30:00,19.28,19.3,19.26,19.28,941100.0,13.4189,13.4329,13.405,13.4189,941100.0
2008-04-29 11:40:00,19.28,19.28,19.24,19.25,498600.0,13.4189,13.4189,13.3911,13.3981,498600.0
2008-04-29 11:50:00,19.25,19.27,19.25,19.27,443400.0,13.3981,13.412,13.3981,13.412,443400.0
2008-04-29 12:00:00,19.27,19.28,19.26,19.27,416100.0,13.412,13.4189,13.405,13.412,416100.0
2008-04-29 12:10:00,19.27,19.28,19.25,19.28,429000.0,13.412,13.4189,13.3981,13.4189,429000.0
2008-04-29 12:20:00,19.28,19.32,19.28,19.31,970200.0,13.4189,13.4468,13.4189,13.4398,970200.0
2008-04-29 12:30:00,19.31,19.33,19.3,19.32,1110600.0,13.4398,13.4537,13.4329,13.4468,1110600.0
2008-04-29 12:40:00,19.32,19.32,19.3,19.31,644100.0,13.4468,13.4468,13.4329,13.4398,644100.0
2008-04-29 12:50:00,19.31,19.33,19.3,19.33,670200.0,13.4398,13.4537,13.4329,13.4537,670200.0
2008-04-29 13:00:00,19.33,19.37,19.32,19.37,1337100.0,13.4537,13.4816,13.4468,13.4816,1337100.0
2008-04-29 13:10:00,19.36,19.38,19.34,19.38,1241700.0,13.4746,13.4885,13.4607,13.4885,1241700.0
2008-04-29 13:20:00,19.38,19.42,19.37,19.4,1624800.0,13.4885,13.5164,13.4816,13.5025,1624800.0
2008-04-29 13:30:00,19.4,19.45,19.4,19.42,1466700.0,13.5025,13.5373,13.5025,13.5164,1466700.0
2008-04-29 13:40:00,19.42,19.44,19.41,19.43,1283100.0,13.5164,13.5303,13.5094,13.5233,1283100.0
2008-04-29 13:50:00,19.43,19.48,19.43,19.48,2209800.0,13.5233,13.5581,13.5233,13.5581,2209800.0
2008-04-29 14:00:00,19.48,19.51,19.48,19.49,1944900.0,13.5581,13.579,13.5581,13.5651,1944900.0
2008-04-29 14:10:00,19.49,19.51,19.47,19.47,1813500.0,13.5651,13.579,13.5512,13.5512,1813500.0
2008-04-29 14:20:00,19.47,19.52,19.47,19.51,1681800.0,13.5512,13.586,13.5512,13.579,1681800.0
2008-04-29 14:30:00,19.5,19.52,19.49,19.5,1383900.0,13.5721,13.586,13.5651,13.5721,1383900.0
2008-04-29 14:40:00,19.5,19.54,19.49,19.53,968700.0,13.5721,13.5999,13.5651,13.5929,968700.0
2008-04-29 14:50:00,19.53,19.57,19.52,19.57,1846500.0,13.5929,13.6208,13.586,13.6208,1846500.0
2008-04-29 15:00:00,19.57,19.6,19.47,19.58,1611000.0,13.6208,13.6417,13.5512,13.6277,1611000.0
2008-04-29 15:10:00,19.57,19.58,19.53,19.53,1706400.0,13.6208,13.6277,13.5929,13.5929,1706400.0
2008-04-29 15:20:00,19.53,19.55,19.51,19.51,2175000.0,13.5929,13.6069,13.579,13.579,2175000.0
2008-04-29 15:30:00,19.52,19.54,19.51,19.54,1286400.0,13.586,13.5999,13.579,13.5999,1286400.0
2008-04-29 15:40:00,19.54,19.58,19.51,19.51,2398200.0,13.5999,13.6277,13.579,13.579,2398200.0
2008-04-29 15:50:00,19.52,19.56,19.49,19.55,2956200.0,13.586,13.6138,13.5651,13.6069,2956200.0
2008-04-30 09:30:00,19.57,19.58,19.45,19.51,1776600.0,13.6208,13.6277,13.5373,13.579,1776600.0
2008-04-30 09:40:00,19.51,19.61,19.48,19.55,1764300.0,13.579,13.6486,13.5581,13.6069,1764300.0
2008-04-30 09:50:00,19.55,19.56,19.47,19.5,1327500.0,13.6069,13.6138,13.5512,13.5721,1327500.0
2008-04-30 10:00:00,19.5,19.52,19.48,19.51,1000500.0,13.5721,13.586,13.5581,13.579,1000500.0
2008-04-30 10:10:00,19.51,19.52,19.48,19.5,1611600.0,13.579,13.586,13.5581,13.5721,1611600.0
2008-04-30 10:20:00,19.5,19.51,19.4,19.41,2017200.0,13.5721,13.579,13.5025,13.5094,2017200.0
2008-04-30 10:30:00,19.41,19.52,19.41,19.5,1624800.0,13.5094,13.586,13.5094,13.5721,1624800.0
2008-04-30 10:40:00,19.5,19.53,19.47,19.5,750300.0,13.5721,13.5929,13.5512,13.5721,750300.0
2008-04-30 10:50:00,19.5,19.58,19.5,19.57,864300.0,13.5721,13.6277,13.5721,13.6208,864300.0
2008-04-30 11:00:00,19.57,19.59,19.55,19.59,940500.0,13.6208,13.6347,13.6069,13.6347,940500.0
2008-04-30 11:10:00,19.59,19.61,19.55,19.57,1050600.0,13.6347,13.6486,13.6069,13.6208,1050600.0
2008-04-30 11:20:00,19.57,19.59,19.56,19.58,613800.0,13.6208,13.6347,13.6138,13.6277,613800.0
2008-04-30 11:30:00,19.58,19.58,19.56,19.56,674700.0,13.6277,13.6277,13.6138,13.6138,674700.0
2008-04-30 11:40:00,19.56,19.58,19.56,19.58,651300.0,13.6138,13.6277,13.6138,13.6277,651300.0
2008-04-30 11:50:00,19.58,19.63,19.58,19.63,957900.0,13.6277,13.6625,13.6277,13.6625,957900.0
2008-04-30 12:00:00,19.63,19.63,19.6,19.63,1237500.0,13.6625,13.6625,13.6417,13.6625,1237500.0
2008-04-30 12:10:00,19.63,19.63,19.59,19.59,2192400.0,13.6625,13.6625,13.6347,13.6347,2192400.0
2008-04-30 12:20:00,19.59,19.6,19.55,19.57,1092000.0,13.6347,13.6417,13.6069,13.6208,1092000.0
2008-04-30 12:30:00,19.57,19.59,19.56,19.59,870600.0,13.6208,13.6347,13.6138,13.6347,870600.0
2008-04-30 12:40:00,19.58,19.62,19.57,19.6,724200.0,13.6277,13.6556,13.6208,13.6417,724200.0
2008-04-30 12:50:00,19.6,19.62,19.6,19.62,621000.0,13.6417,13.6556,13.6417,13.6556,621000.0
2008-04-30 13:00:00,19.62,19.62,19.6,19.61,395100.0,13.6556,13.6556,13.6417,13.6486,395100.0
2008-04-30 13:10:00,19.61,19.63,19.61,19.62,620100.0,13.6486,13.6625,13.6486,13.6556,620100.0
2008-04-30 13:20:00,19.62,19.63,19.61,19.62,1111200.0,13.6556,13.6625,13.6486,13.6556,1111200.0
2008-04-30 13:30:00,19.62,19.64,19.62,19.64,702300.0,13.6556,13.6695,13.6556,13.6695,702300.0
2008-04-30 13:40:00,19.64,19.64,19.62,19.63,920400.0,13.6695,13.6695,13.6556,13.6625,920400.0
2008-04-30 13:50:00,19.63,19.64,19.62,19.64,990600.0,13.6625,13.6695,13.6556,13.6695,990600.0
2008-04-30 14:00:00,19.64,19.65,19.57,19.65,1287000.0,13.6695,13.6765,13.6208,13.6765,1287000.0
2008-04-30 14:10:00,19.65,19.68,19.59,19.67,2558100.0,13.6765,13.6973,13.6347,13.6904,2558100.0
2008-04-30 14:20:00,19.67,19.68,19.57,19.62,3014100.0,13.6904,13.6973,13.6208,13.6556,3014100.0
2008-04-30 14:30:00,19.62,19.65,19.58,19.59,1526700.0,13.6556,13.6765,13.6277,13.6347,1526700.0
2008-04-30 14:40:00,19.59,19.6,19.47,19.47,1948200.0,13.6347,13.6417,13.5512,13.5512,1948200.0
2008-04-30 14:50:00,19.47,19.48,19.37,19.42,2614200.0,13.5512,13.5581,13.4816,13.5164,2614200.0
2008-04-30 15:00:00,19.42,19.45,19.39,19.41,2182200.0,13.5164,13.5373,13.4955,13.5094,2182200.0
2008-04-30 15:10:00,19.41,19.42,19.29,19.38,2609400.0,13.5094,13.5164,13.4259,13.4885,2609400.0
2008-04-30 15:20:00,19.38,19.41,19.35,19.38,1662600.0,13.4885,13.5094,13.4677,13.4885,1662600.0
2008-04-30 15:30:00,19.38,19.44,19.37,19.43,2046000.0,13.4885,13.5303,13.4816,13.5233,2046000.0
2008-04-30 15:40:00,19.43,19.44,19.36,19.37,1794000.0,13.5233,13.5303,13.4746,13.4816,1794000.0
2008-04-30 15:50:00,19.37,19.38,19.31,19.33,3194100.0,13.4816,13.4885,13.4398,13.4537,3194100.0
2008-05-01 09:30:00,19.4,19.43,19.23,19.26,1869900.0,13.5025,13.5233,13.3841,13.405,1869900.0
2008-05-01 09:40:00,19.27,19.36,19.21,19.33,1337100.0,13.412,13.4746,13.3702,13.4537,1337100.0
2008-05-01 09:50:00,19.32,19.34,19.27,19.28,831300.0,13.4468,13.4607,13.412,13.4189,831300.0
2008-05-01 10:00:00,19.29,19.36,19.27,19.33,1041300.0,13.4259,13.4746,13.412,13.4537,1041300.0
2008-05-01 10:10:00,19.33,19.34,19.3,19.3,869400.0,13.4537,13.4607,13.4329,13.4329,869400.0
2008-05-01 10:20:00,19.3,19.36,19.28,19.32,1106400.0,13.4329,13.4746,13.4189,13.4468,1106400.0
2008-05-01 10:30:00,19.31,19.39,19.3,19.38,1239000.0,13.4398,13.4955,13.4329,13.4885,1239000.0
2008-05-01 10:40:00,19.39,19.39,19.34,19.36,843600.0,13.4955,13.4955,13.4607,13.4746,843600.0
2008-05-01 10:50:00,19.37,19.43,19.35,19.42,1446600.0,13.4816,13.5233,13.4677,13.5164,1446600.0
2008-05-01 11:00:00,19.42,19.5,19.4,19.48,2240400.0,13.5164,13.5721,13.5025,13.5581,2240400.0
2008-05-01 11:10:00,19.48,19.5,19.45,19.48,679500.0,13.5581,13.5721,13.5373,13.5581,679500.0
2008-05-01 11:20:00,19.48,19.5,19.46,19.46,1236900.0,13.5581,13.5721,13.5442,13.5442,1236900.0
2008-05-01 11:30:00,19.46,19.5,19.42,19.49,1323900.0,13.5442,13.5721,13.5164,13.5651,1323900.0
2008-05-01 11:40:00,19.49,19.59,19.48,19.58,2026800.0,13.5651,13.6347,13.5581,13.6277,2026800.0
2008-05-01 11:50:00,19.59,19.66,19.58,19.58,1783800.0,13.6347,13.6834,13.6277,13.6277,1783800.0
2008-05-01 12:00:00,19.58,19.62,19.57,19.59,996900.0,13.6277,13.6556,13.6208,13.6347,996900.0
2008-05-01 12:10:00,19.6,19.62,19.58,19.61,626100.0,13.6417,13.6556,13.6277,13.6486,626100.0
2008-05-01 12:20:00,19.61,19.61,19.59,19.6,396300.0,13.6486,13.6486,13.6347,13.6417,396300.0
2008-05-01 12:30:00,19.6,19.65,19.59,19.64,921900.0,13.6417,13.6765,13.6347,13.6695,921900.0
2008-05-01 12:40:00,19.63,19.64,19.62,19.63,722700.0,13.6625,13.6695,13.6556,13.6625,722700.0
2008-05-01 12:50:00,19.63,19.7,19.63,19.65,1726500.0,13.6625,13.7113,13.6625,13.6765,1726500.0
2008-05-01 13:00:00,19.65,19.68,19.58,19.58,1259400.0,13.6765,13.6973,13.6277,13.6277,1259400.0
2008-05-01 13:10:00,19.58,19.65,19.58,19.61,1456800.0,13.6277,13.6765,13.6277,13.6486,1456800.0
2008-05-01 13:20:00,19.61,19.61,19.53,19.54,736800.0,13.6486,13.6486,13.5929,13.5999,736800.0
2008-05-01 13:30:00,19.54,19.58,19.51,19.55,980100.0,13.5999,13.6277,13.579,13.6069,980100.0
2008-05-01 13:40:00,19.55,19.56,19.51,19.51,694800.0,13.6069,13.6138,13.579,13.579,694800.0
2008-05-01 13:50:00,19.51,19.51,19.45,19.48,1444500.0,13.579,13.579,13.5373,13.5581,1444500.0
2008-05-01 14:00:00,19.47,19.48,19.43,19.45,1570500.0,13.5512,13.5581,13.5233,13.5373,1570500.0
2008-05-01 14:10:00,19.46,19.5,19.45,19.49,792000.0,13.5442,13.5721,13.5373,13.5651,792000.0
2008-05-01 14:20:00,19.49,19.5,19.44,19.45,1767600.0,13.5651,13.5721,13.5303,13.5373,1767600.0
2008-05-01 14:30:00,19.45,19.48,19.41,19.45,1064400.0,13.5373,13.5581,13.5094,13.5373,1064400.0
2008-05-01 14:40:00,19.45,19.47,19.43,19.44,827400.0,13.5373,13.5512,13.5233,13.5303,827400.0
2008-05-01 14:50:00,19.44,19.46,19.38,19.4,1044900.0,13.5303,13.5442,13.4885,13.5025,1044900.0
2008-05-01 15:00:00,19.41,19.44,19.35,19.36,1619400.0,13.5094,13.5303,13.4677,13.4746,1619400.0
2008-05-01 15:10:00,19.36,19.37,19.29,19.32,2195400.0,13.4746,13.4816,13.4259,13.4468,2195400.0
2008-05-01 15:20:00,19.33,19.36,19.29,19.33,1351800.0,13.4537,13.4746,13.4259,13.4537,1351800.0
2008-05-01 15:30:00,19.33,19.35,19.31,19.33,1422000.0,13.4537,13.4677,13.4398,13.4537,1422000.0
2008-05-01 15:40:00,19.33,19.36,19.31,19.33,2408400.0,13.4537,13.4746,13.4398,13.4537,2408400.0
2008-05-01 15:50:00,19.33,19.37,19.32,19.36,2818800.0,13.4537,13.4816,13.4468,13.4746,2818800.0
2008-05-02 09:30:00,19.48,19.63,19.36,19.37,2229900.0,13.5581,13.6625,13.4746,13.4816,2229900.0
2008-05-02 09:40:00,19.36,19.46,19.34,19.39,1803600.0,13.4746,13.5442,13.4607,13.4955,1803600.0
2008-05-02 09:50:00,19.39,19.43,19.37,19.38,920700.0,13.4955,13.5233,13.4816,13.4885,920700.0
2008-05-02 10:00:00,19.38,19.41,19.27,19.32,2292000.0,13.4885,13.5094,13.412,13.4468,2292000.0
2008-05-02 10:10:00,19.32,19.38,19.26,19.28,2547900.0,13.4468,13.4885,13.405,13.4189,2547900.0
2008-05-02 10:20:00,19.28,19.3,19.09,19.11,3242400.0,13.4189,13.4329,13.2867,13.3006,3242400.0
2008-05-02 10:30:00,19.11,19.2,19.1,19.13,2033700.0,13.3006,13.3633,13.2937,13.3145,2033700.0
2008-05-02 10:40:00,19.13,19.21,19.12,19.18,1265700.0,13.3145,13.3702,13.3076,13.3493,1265700.0
2008-05-02 10:50:00,19.17,19.2,19.13,19.14,863100.0,13.3424,13.3633,13.3145,13.3215,863100.0
2008-05-02 11:00:00,19.14,19.21,19.1,19.17,1440000.0,13.3215,13.3702,13.2937,13.3424,1440000.0
2008-05-02 11:10:00,19.17,19.19,19.16,19.16,1873800.0,13.3424,13.3563,13.3354,13.3354,1873800.0
2008-05-02 11:20:00,19.16,19.16,19.12,19.12,794100.0,13.3354,13.3354,13.3076,13.3076,794100.0
2008-05-02 11:30:00,19.12,19.16,19.1,19.1,790800.0,13.3076,13.3354,13.2937,13.2937,790800.0
2008-05-02 11:40:00,19.1,19.15,19.1,19.1,761400.0,13.2937,13.3285,13.2937,13.2937,761400.0
2008-05-02 11:50:00,19.1,19.13,19.05,19.07,1396800.0,13.2937,13.3145,13.2589,13.2728,1396800.0
2008-05-02 12:00:00,19.07,19.07,18.97,19.05,2617200.0,13.2728,13.2728,13.2032,13.2589,2617200.0
2008-05-02 12:10:00,19.05,19.07,19.04,19.06,1163400.0,13.2589,13.2728,13.2519,13.2658,1163400.0
2008-05-02 12:20:00,19.06,19.06,19.0,19.02,1071900.0,13.2658,13.2658,13.2241,13.238,1071900.0
2008-05-02 12:30:00,19.01,19.02,18.97,19.0,1085400.0,13.231,13.238,13.2032,13.2241,1085400.0
2008-05-02 12:40:00,19.0,19.01,18.99,19.0,608700.0,13.2241,13.231,13.2171,13.2241,608700.0
2008-05-02 12:50:00,19.0,19.01,18.98,19.01,939000.0,13.2241,13.231,13.2101,13.231,939000.0
2008-05-02 13:00:00,19.01,19.03,19.0,19.03,785100.0,13.231,13.2449,13.2241,13.2449,785100.0
2008-05-02 13:10:00,19.02,19.04,19.01,19.03,542700.0,13.238,13.2519,13.231,13.2449,542700.0
2008-05-02 13:20:00,19.03,19.08,19.02,19.07,799200.0,13.2449,13.2797,13.238,13.2728,799200.0
2008-05-02 13:30:00,19.07,19.1,19.06,19.09,642600.0,13.2728,13.2937,13.2658,13.2867,642600.0
2008-05-02 13:40:00,19.09,19.12,19.05,19.08,1193100.0,13.2867,13.3076,13.2589,13.2797,1193100.0
2008-05-02 13:50:00,19.08,19.1,19.06,19.1,1133700.0,13.2797,13.2937,13.2658,13.2937,1133700.0
2008-05-02 14:00:00,19.1,19.12,19.03,19.07,1910100.0,13.2937,13.3076,13.2449,13.2728,1910100.0
2008-05-02 14:10:00,19.07,19.1,19.05,19.08,1171500.0,13.2728,13.2937,13.2589,13.2797,1171500.0
2008-05-02 14:20:00,19.08,19.08,19.03,19.04,1089300.0,13.2797,13.2797,13.2449,13.2519,1089300.0
2008-05-02 14:30:00,19.04,19.11,19.03,19.1,1332600.0,13.2519,13.3006,13.2449,13.2937,1332600.0
2008-05-02 14:40:00,19.1,19.14,19.09,19.13,855900.0,13.2937,13.3215,13.2867,13.3145,855900.0
2008-05-02 14:50:00,19.13,19.15,19.1,19.1,853200.0,13.3145,13.3285,13.2937,13.2937,853200.0
2008-05-02 15:00:00,19.1,19.17,19.1,19.16,1213800.0,13.2937,13.3424,13.2937,13.3354,1213800.0
2008-05-02 15:10:00,19.17,19.18,19.14,19.14,1572300.0,13.3424,13.3493,13.3215,13.3215,1572300.0
2008-05-02 15:20:00,19.14,19.14,19.1,19.12,1038900.0,13.3215,13.3215,13.2937,13.3076,1038900.0
2008-05-02 15:30:00,19.12,19.14,19.08,19.13,1570800.0,13.3076,13.3215,13.2797,13.3145,1570800.0
2008-05-02 15:40:00,19.13,19.17,19.07,19.1,1855200.0,13.3145,13.3424,13.2728,13.2937,1855200.0
2008-05-02 15:50:00,19.1,19.18,19.1,19.17,4075200.0,13.2937,13.3493,13.2937,13.3424,4075200.0
2008-05-05 09:30:00,19.03,19.11,19.0,19.01,2217600.0,13.2449,13.3006,13.2241,13.231,2217600.0
2008-05-05 09:40:00,19.01,19.01,18.94,18.96,1769100.0,13.231,13.231,13.1823,13.1962,1769100.0
2008-05-05 09:50:00,18.96,18.98,18.95,18.97,1548300.0,13.1962,13.2101,13.1893,13.2032,1548300.0
2008-05-05 10:00:00,18.97,19.02,18.95,19.02,2298000.0,13.2032,13.238,13.1893,13.238,2298000.0
2008-05-05 10:10:00,19.02,19.02,18.97,19.0,2512800.0,13.238,13.238,13.2032,13.2241,2512800.0
2008-05-05 10:20:00,19.0,19.02,18.97,18.98,2139300.0,13.2241,13.238,13.2032,13.2101,2139300.0
2008-05-05 10:30:00,18.98,19.0,18.98,18.98,1975800.0,13.2101,13.2241,13.2101,13.2101,1975800.0
2008-05-05 10:40:00,18.98,19.01,18.98,19.0,2715300.0,13.2101,13.231,13.2101,13.2241,2715300.0
2008-05-05 10:50:00,19.0,19.01,18.96,18.96,1606500.0,13.2241,13.231,13.1962,13.1962,1606500.0
2008-05-05 11:00:00,18.96,18.99,18.95,18.97,1298100.0,13.1962,13.2171,13.1893,13.2032,1298100.0
2008-05-05 11:10:00,18.96,18.99,18.96,18.97,1283100.0,13.1962,13.2171,13.1962,13.2032,1283100.0
2008-05-05 11:20:00,18.97,18.99,18.97,18.97,681000.0,13.2032,13.2171,13.2032,13.2032,681000.0
2008-05-05 11:30:00,18.97,19.01,18.97,18.99,1480500.0,13.2032,13.231,13.2032,13.2171,1480500.0
2008-05-05 11:40:00,19.0,19.01,18.99,19.0,1210500.0,13.2241,13.231,13.2171,13.2241,1210500.0
2008-05-05 11:50:00,19.0,19.04,19.0,19.03,1221000.0,13.2241,13.2519,13.2241,13.2449,1221000.0
2008-05-05 12:00:00,19.03,19.05,19.03,19.04,945300.0,13.2449,13.2589,13.2449,13.2519,945300.0
2008-05-05 12:10:00,19.04,19.07,19.04,19.07,1487400.0,13.2519,13.2728,13.2519,13.2728,1487400.0
2008-05-05 12:20:00,19.07,19.07,19.03,19.06,843600.0,13.2728,13.2728,13.2449,13.2658,843600.0
2008-05-05 12:30:00,19.06,19.08,19.05,19.06,1002600.0,13.2658,13.2797,13.2589,13.2658,1002600.0
2008-05-05 12:40:00,19.05,19.08,19.05,19.08,1164000.0,13.2589,13.2797,13.2589,13.2797,1164000.0
2008-05-05 12:50:00,19.08,19.09,19.05,19.06,602100.0,13.2797,13.2867,13.2589,13.2658,602100.0
2008-05-05 13:00:00,19.06,19.06,19.03,19.04,413400.0,13.2658,13.2658,13.2449,13.2519,413400.0
2008-05-05 13:10:00,19.04,19.06,19.03,19.03,707400.0,13.2519,13.2658,13.2449,13.2449,707400.0
2008-05-05 13:20:00,19.03,19.04,19.02,19.02,594600.0,13.2449,13.2519,13.238,13.238,594600.0
2008-05-05 13:30:00,19.02,19.03,19.0,19.01,901200.0,13.238,13.2449,13.2241,13.231,901200.0
2008-05-05 13:40:00,19.01,19.05,19.01,19.02,993000.0,13.231,13.2589,13.231,13.238,993000.0
2008-05-05 13:50:00,19.02,19.04,19.02,19.04,646500.0,13.238,13.2519,13.238,13.2519,646500.0
2008-05-05 14:00:00,19.04,19.07,19.03,19.06,931800.0,13.2519,13.2728,13.2449,13.2658,931800.0
2008-05-05 14:10:00,19.06,19.07,19.04,19.07,567300.0,13.2658,13.2728,13.2519,13.2728,567300.0
2008-05-05 14:20:00,19.07,19.08,19.05,19.05,768600.0,13.2728,13.2797,13.2589,13.2589,768600.0
2008-05-05 14:30:00,19.05,19.06,19.04,19.04,756600.0,13.2589,13.2658,13.2519,13.2519,756600.0
2008-05-05 14:40:00,19.04,19.05,19.03,19.05,499200.0,13.2519,13.2589,13.2449,13.2589,499200.0
2008-05-05 14:50:00,19.05,19.06,19.03,19.04,1039800.0,13.2589,13.2658,13.2449,13.2519,1039800.0
2008-05-05 15:00:00,19.04,19.05,19.03,19.03,1164000.0,13.2519,13.2589,13.2449,13.2449,1164000.0
2008-05-05 15:10:00,19.03,19.04,19.01,19.01,1149600.0,13.2449,13.2519,13.231,13.231,1149600.0
2008-05-05 15:20:00,19.01,19.02,19.0,19.01,1297500.0,13.231,13.238,13.2241,13.231,1297500.0
2008-05-05 15:30:00,19.01,19.01,18.98,18.99,1495800.0,13.231,13.231,13.2101,13.2171,1495800.0
2008-05-05 15:40:00,18.99,19.01,18.99,18.99,1487100.0,13.2171,13.231,13.2171,13.2171,1487100.0
2008-05-05 15:50:00,18.99,19.03,18.97,18.98,3852000.0,13.2171,13.2449,13.2032,13.2101,3852000.0
2008-05-06 09:30:00,19.02,19.08,18.89,18.92,2514600.0,13.238,13.2797,13.1475,13.1684,2514600.0
2008-05-06 09:40:00,18.92,18.92,18.8,18.86,2470500.0,13.1684,13.1684,13.0849,13.1266,2470500.0
2008-05-06 09:50:00,18.85,18.87,18.77,18.81,3165900.0,13.1197,13.1336,13.064,13.0918,3165900.0
2008-05-06 10:00:00,18.81,18.82,18.77,18.8,3239700.0,13.0918,13.0988,13.064,13.0849,3239700.0
2008-05-06 10:10:00,18.8,18.82,18.79,18.8,1460700.0,13.0849,13.0988,13.0779,13.0849,1460700.0
2008-05-06 10:20:00,18.8,18.85,18.79,18.82,1502400.0,13.0849,13.1197,13.0779,13.0988,1502400.0
2008-05-06 10:30:00,18.82,18.85,18.8,18.83,1702500.0,13.0988,13.1197,13.0849,13.1057,1702500.0
2008-05-06 10:40:00,18.83,18.85,18.82,18.83,2107800.0,13.1057,13.1197,13.0988,13.1057,2107800.0
2008-05-06 10:50:00,18.83,18.83,18.78,18.78,1856100.0,13.1057,13.1057,13.0709,13.0709,1856100.0
2008-05-06 11:00:00,18.78,18.8,18.73,18.74,2213100.0,13.0709,13.0849,13.0361,13.0431,2213100.0
2008-05-06 11:10:00,18.75,18.79,18.75,18.77,1275000.0,13.0501,13.0779,13.0501,13.064,1275000.0
2008-05-06 11:20:00,18.77,18.78,18.71,18.72,1505400.0,13.064,13.0709,13.0222,13.0292,1505400.0
2008-05-06 11:30:00,18.72,18.73,18.68,18.72,2064000.0,13.0292,13.0361,13.0013,13.0292,2064000.0
2008-05-06 11:40:00,18.72,18.75,18.71,18.74,1386300.0,13.0292,13.0501,13.0222,13.0431,1386300.0
2008-05-06 11:50:00,18.74,18.76,18.73,18.73,1027500.0,13.0431,13.057,13.0361,13.0361,1027500.0
2008-05-06 12:00:00,18.73,18.82,18.73,18.81,1380000.0,13.0361,13.0988,13.0361,13.0918,1380000.0
2008-05-06 12:10:00,18.81,18.83,18.76,18.83,1430400.0,13.0918,13.1057,13.057,13.1057,1430400.0
2008-05-06 12:20:00,18.83,18.85,18.79,18.79,1305600.0,13.1057,13.1197,13.0779,13.0779,1305600.0
2008-05-06 12:30:00,18.79,18.82,18.78,18.8,580500.0,13.0779,13.0988,13.0709,13.0849,580500.0
2008-05-06 12:40:00,18.8,18.83,18.8,18.83,818100.0,13.0849,13.1057,13.0849,13.1057,818100.0
2008-05-06 12:50:00,18.83,18.84,18.77,18.82,1604700.0,13.1057,13.1127,13.064,13.0988,1604700.0
2008-05-06 13:00:00,18.82,18.83,18.8,18.82,930300.0,13.0988,13.1057,13.0849,13.0988,930300.0
2008-05-06 13:10:00,18.82,18.84,18.8,18.83,1034400.0,13.0988,13.1127,13.0849,13.1057,1034400.0
2008-05-06 13:20:00,18.83,18.84,18.83,18.83,1526400.0,13.1057,13.1127,13.1057,13.1057,1526400.0
2008-05-06 13:30:00,18.83,18.84,18.8,18.83,843900.0,13.1057,13.1127,13.0849,13.1057,843900.0
2008-05-06 13:40:00,18.83,18.83,18.76,18.78,1430700.0,13.1057,13.1057,13.057,13.0709,1430700.0
2008-05-06 13:50:00,18.78,18.8,18.78,18.79,1062000.0,13.0709,13.0849,13.0709,13.0779,1062000.0
2008-05-06 14:00:00,18.79,18.79,18.76,18.77,1248000.0,13.0779,13.0779,13.057,13.064,1248000.0
2008-05-06 14:10:00,18.77,18.8,18.76,18.78,898800.0,13.064,13.0849,13.057,13.0709,898800.0
2008-05-06 14:20:00,18.78,18.78,18.77,18.78,550800.0,13.0709,13.0709,13.064,13.0709,550800.0
2008-05-06 14:30:00,18.78,18.79,18.76,18.77,799500.0,13.0709,13.0779,13.057,13.064,799500.0
2008-05-06 14:40:00,18.77,18.8,18.75,18.8,1202400.0,13.064,13.0849,13.0501,13.0849,1202400.0
2008-05-06 14:50:00,18.8,18.81,18.76,18.77,1405200.0,13.0849,13.0918,13.057,13.064,1405200.0
2008-05-06 15:00:00,18.77,18.82,18.77,18.8,1206000.0,13.064,13.0988,13.064,13.0849,1206000.0
2008-05-06 15:10:00,18.8,18.81,18.77,18.79,1185600.0,13.0849,13.0918,13.064,13.0779,1185600.0
2008-05-06 15:20:00,18.79,18.8,18.78,18.78,1297200.0,13.0779,13.0849,13.0709,13.0709,1297200.0
2008-05-06 15:30:00,18.79,18.81,18.78,18.79,1517700.0,13.0779,13.0918,13.0709,13.0779,1517700.0
2008-05-06 15:40:00,18.79,18.79,18.78,18.79,1900200.0,13.0779,13.0779,13.0709,13.0779,1900200.0
2008-05-06 15:50:00,18.79,18.81,18.78,18.79,2690400.0,13.0779,13.0918,13.0709,13.0779,2690400.0
2008-05-07 09:30:00,18.76,18.76,18.68,18.73,2817900.0,13.057,13.057,13.0013,13.0361,2817900.0
2008-05-07 09:40:00,18.73,18.83,18.72,18.82,2772600.0,13.0361,13.1057,13.0292,13.0988,2772600.0
2008-05-07 09:50:00,18.82,18.91,18.82,18.87,3617700.0,13.0988,13.1614,13.0988,13.1336,3617700.0
2008-05-07 10:00:00,18.87,18.87,18.8,18.84,1245600.0,13.1336,13.1336,13.0849,13.1127,1245600.0
2008-05-07 10:10:00,18.84,18.86,18.82,18.84,1014900.0,13.1127,13.1266,13.0988,13.1127,1014900.0
2008-05-07 10:20:00,18.84,18.84,18.82,18.83,915000.0,13.1127,13.1127,13.0988,13.1057,915000.0
2008-05-07 10:30:00,18.83,18.87,18.82,18.84,3499200.0,13.1057,13.1336,13.0988,13.1127,3499200.0
2008-05-07 10:40:00,18.84,18.89,18.84,18.86,3033000.0,13.1127,13.1475,13.1127,13.1266,3033000.0
2008-05-07 10:50:00,18.86,18.87,18.77,18.77,1781100.0,13.1266,13.1336,13.064,13.064,1781100.0
2008-05-07 11:00:00,18.77,18.86,18.75,18.86,1106700.0,13.064,13.1266,13.0501,13.1266,1106700.0
2008-05-07 11:10:00,18.86,18.87,18.79,18.83,969900.0,13.1266,13.1336,13.0779,13.1057,969900.0
2008-05-07 11:20:00,18.83,18.86,18.81,18.81,1110900.0,13.1057,13.1266,13.0918,13.0918,1110900.0
2008-05-07 11:30:00,18.82,18.85,18.81,18.84,763500.0,13.0988,13.1197,13.0918,13.1127,763500.0
2008-05-07 11:40:00,18.83,18.87,18.82,18.87,934800.0,13.1057,13.1336,13.0988,13.1336,934800.0
2008-05-07 11:50:00,18.87,18.87,18.84,18.87,704100.0,13.1336,13.1336,13.1127,13.1336,704100.0
2008-05-07 12:00:00,18.87,18.91,18.86,18.9,2055000.0,13.1336,13.1614,13.1266,13.1545,2055000.0
2008-05-07 12:10:00,18.9,18.91,18.88,18.89,1293600.0,13.1545,13.1614,13.1405,13.1475,1293600.0
2008-05-07 12:20:00,18.89,18.9,18.87,18.88,972900.0,13.1475,13.1545,13.1336,13.1405,972900.0
2008-05-07 12:30:00,18.88,18.9,18.88,18.89,1299900.0,13.1405,13.1545,13.1405,13.1475,1299900.0
2008-05-07 12:40:00,18.89,18.9,18.89,18.9,335700.0,13.1475,13.1545,13.1475,13.1545,335700.0
2008-05-07 12:50:00,18.89,18.91,18.87,18.89,1116900.0,13.1475,13.1614,13.1336,13.1475,1116900.0
2008-05-07 13:00:00,18.89,18.9,18.82,18.83,1800300.0,13.1475,13.1545,13.0988,13.1057,1800300.0
2008-05-07 13:10:00,18.83,18.87,18.81,18.87,1695900.0,13.1057,13.1336,13.0918,13.1336,1695900.0
2008-05-07 13:20:00,18.87,18.88,18.86,18.88,685500.0,13.1336,13.1405,13.1266,13.1405,685500.0
2008-05-07 13:30:00,18.88,18.89,18.88,18.89,786600.0,13.1405,13.1475,13.1405,13.1475,786600.0
2008-05-07 13:40:00,18.89,18.91,18.88,18.9,2031000.0,13.1475,13.1614,13.1405,13.1545,2031000.0
2008-05-07 13:50:00,18.9,18.9,18.88,18.9,1305900.0,13.1545,13.1545,13.1405,13.1545,1305900.0
2008-05-07 14:00:00,18.9,18.92,18.9,18.92,2642100.0,13.1545,13.1684,13.1545,13.1684,2642100.0
2008-05-07 14:10:00,18.92,18.92,18.88,18.89,2462100.0,13.1684,13.1684,13.1405,13.1475,2462100.0
2008-05-07 14:20:00,18.89,18.9,18.82,18.84,1947600.0,13.1475,13.1545,13.0988,13.1127,1947600.0
2008-05-07 14:30:00,18.84,18.85,18.82,18.83,1744200.0,13.1127,13.1197,13.0988,13.1057,1744200.0
2008-05-07 14:40:00,18.83,18.86,18.82,18.85,2117400.0,13.1057,13.1266,13.0988,13.1197,2117400.0
2008-05-07 14:50:00,18.85,18.88,18.85,18.86,1011300.0,13.1197,13.1405,13.1197,13.1266,1011300.0
2008-05-07 15:00:00,18.86,18.88,18.83,18.85,1706400.0,13.1266,13.1405,13.1057,13.1197,1706400.0
2008-05-07 15:10:00,18.85,18.92,18.84,18.91,1813200.0,13.1197,13.1684,13.1127,13.1614,1813200.0
2008-05-07 15:20:00,18.91,18.92,18.88,18.92,2499900.0,13.1614,13.1684,13.1405,13.1684,2499900.0
2008-05-07 15:30:00,18.92,18.95,18.89,18.93,2483100.0,13.1684,13.1893,13.1475,13.1753,2483100.0
2008-05-07 15:40:00,18.93,18.95,18.9,18.92,3072900.0,13.1753,13.1893,13.1545,13.1684,3072900.0
2008-05-07 15:50:00,18.92,18.95,18.9,18.93,5864400.0,13.1684,13.1893,13.1545,13.1753,5864400.0
2008-05-08 09:30:00,19.13,19.13,18.92,19.04,3805500.0,13.3145,13.3145,13.1684,13.2519,3805500.0
2008-05-08 09:40:00,19.03,19.13,19.01,19.11,3168300.0,13.2449,13.3145,13.231,13.3006,3168300.0
2008-05-08 09:50:00,19.11,19.2,19.11,19.12,2683500.0,13.3006,13.3633,13.3006,13.3076,2683500.0
2008-05-08 10:00:00,19.12,19.13,19.06,19.08,1942800.0,13.3076,13.3145,13.2658,13.2797,1942800.0
2008-05-08 10:10:00,19.08,19.08,18.98,18.99,2505000.0,13.2797,13.2797,13.2101,13.2171,2505000.0
2008-05-08 10:20:00,18.99,19.02,18.92,19.01,2182800.0,13.2171,13.238,13.1684,13.231,2182800.0
2008-05-08 10:30:00,19.01,19.02,18.95,18.97,1590300.0,13.231,13.238,13.1893,13.2032,1590300.0
2008-05-08 10:40:00,18.97,19.0,18.95,19.0,1326000.0,13.2032,13.2241,13.1893,13.2241,1326000.0
2008-05-08 10:50:00,19.0,19.07,18.99,19.04,3382200.0,13.2241,13.2728,13.2171,13.2519,3382200.0
2008-05-08 11:00:00,19.04,19.1,19.03,19.1,2072700.0,13.2519,13.2937,13.2449,13.2937,2072700.0
2008-05-08 11:10:00,19.1,19.16,19.1,19.14,3698700.0,13.2937,13.3354,13.2937,13.3215,3698700.0
2008-05-08 11:20:00,19.14,19.2,19.14,19.16,2774100.0,13.3215,13.3633,13.3215,13.3354,2774100.0
2008-05-08 11:30:00,19.16,19.19,19.15,19.19,1456500.0,13.3354,13.3563,13.3285,13.3563,1456500.0
2008-05-08 11:40:00,19.19,19.19,19.17,19.18,1264200.0,13.3563,13.3563,13.3424,13.3493,1264200.0
2008-05-08 11:50:00,19.18,19.18,19.14,19.15,1359600.0,13.3493,13.3493,13.3215,13.3285,1359600.0
2008-05-08 12:00:00,19.15,19.15,19.12,19.14,1299900.0,13.3285,13.3285,13.3076,13.3215,1299900.0
2008-05-08 12:10:00,19.14,19.15,19.1,19.1,938400.0,13.3215,13.3285,13.2937,13.2937,938400.0
2008-05-08 12:20:00,19.1,19.13,19.05,19.12,805800.0,13.2937,13.3145,13.2589,13.3076,805800.0
2008-05-08 12:30:00,19.12,19.13,19.09,19.1,1114200.0,13.3076,13.3145,13.2867,13.2937,1114200.0
2008-05-08 12:40:00,19.11,19.12,19.08,19.1,1112400.0,13.3006,13.3076,13.2797,13.2937,1112400.0
2008-05-08 12:50:00,19.1,19.13,19.1,19.11,766500.0,13.2937,13.3145,13.2937,13.3006,766500.0
2008-05-08 13:00:00,19.11,19.17,19.11,19.12,980700.0,13.3006,13.3424,13.3006,13.3076,980700.0
2008-05-08 13:10:00,19.12,19.12,19.05,19.1,1261800.0,13.3076,13.3076,13.2589,13.2937,1261800.0
2008-05-08 13:20:00,19.1,19.18,19.1,19.16,2259300.0,13.2937,13.3493,13.2937,13.3354,2259300.0
2008-05-08 13:30:00,19.16,19.17,19.13,19.14,1270200.0,13.3354,13.3424,13.3145,13.3215,1270200.0
2008-05-08 13:40:00,19.13,19.15,19.13,19.15,800100.0,13.3145,13.3285,13.3145,13.3285,800100.0
2008-05-08 13:50:00,19.15,19.18,19.13,19.15,1035600.0,13.3285,13.3493,13.3145,13.3285,1035600.0
2008-05-08 14:00:00,19.15,19.15,19.11,19.12,632700.0,13.3285,13.3285,13.3006,13.3076,632700.0
2008-05-08 14:10:00,19.12,19.14,19.11,19.13,972600.0,13.3076,13.3215,13.3006,13.3145,972600.0
2008-05-08 14:20:00,19.13,19.16,19.12,19.15,1596600.0,13.3145,13.3354,13.3076,13.3285,1596600.0
2008-05-08 14:30:00,19.14,19.18,19.12,19.15,2796900.0,13.3215,13.3493,13.3076,13.3285,2796900.0
2008-05-08 14:40:00,19.15,19.15,19.11,19.14,1490400.0,13.3285,13.3285,13.3006,13.3215,1490400.0
2008-05-08 14:50:00,19.14,19.16,19.13,19.14,1802700.0,13.3215,13.3354,13.3145,13.3215,1802700.0
2008-05-08 15:00:00,19.14,19.17,19.12,19.13,1797600.0,13.3215,13.3424,13.3076,13.3145,1797600.0
2008-05-08 15:10:00,19.13,19.14,19.1,19.12,2709000.0,13.3145,13.3215,13.2937,13.3076,2709000.0
2008-05-08 15:20:00,19.12,19.13,19.09,19.09,2643900.0,13.3076,13.3145,13.2867,13.2867,2643900.0
2008-05-08 15:30:00,19.09,19.12,19.08,19.11,2650800.0,13.2867,13.3076,13.2797,13.3006,2650800.0
2008-05-08 15:40:00,19.11,19.13,19.1,19.11,3414900.0,13.3006,13.3145,13.2937,13.3006,3414900.0
2008-05-08 15:50:00,19.11,19.12,19.04,19.04,3865800.0,13.3006,13.3076,13.2519,13.2519,3865800.0
2008-05-09 09:30:00,18.94,19.03,18.87,19.02,2121000.0,13.1823,13.2449,13.1336,13.238,2121000.0
2008-05-09 09:40:00,19.02,19.05,18.98,19.01,1593600.0,13.238,13.2589,13.2101,13.231,1593600.0
2008-05-09 09:50:00,19.01,19.04,18.98,18.98,1393800.0,13.231,13.2519,13.2101,13.2101,1393800.0
2008-05-09 10:00:00,18.98,19.06,18.98,19.05,1382400.0,13.2101,13.2658,13.2101,13.2589,1382400.0
2008-05-09 10:10:00,19.05,19.06,18.99,19.05,1106700.0,13.2589,13.2658,13.2171,13.2589,1106700.0
2008-05-09 10:20:00,19.06,19.08,19.03,19.05,1222800.0,13.2658,13.2797,13.2449,13.2589,1222800.0
2008-05-09 10:30:00,19.05,19.08,19.04,19.06,1956300.0,13.2589,13.2797,13.2519,13.2658,1956300.0
2008-05-09 10:40:00,19.06,19.1,19.04,19.08,2016300.0,13.2658,13.2937,13.2519,13.2797,2016300.0
2008-05-09 10:50:00,19.08,19.09,19.06,19.08,741900.0,13.2797,13.2867,13.2658,13.2797,741900.0
2008-05-09 11:00:00,19.08,19.13,19.05,19.1,1307100.0,13.2797,13.3145,13.2589,13.2937,1307100.0
2008-05-09 11:10:00,19.1,19.1,19.07,19.08,555300.0,13.2937,13.2937,13.2728,13.2797,555300.0
2008-05-09 11:20:00,19.08,19.12,19.07,19.09,770100.0,13.2797,13.3076,13.2728,13.2867,770100.0
2008-05-09 11:30:00,19.08,19.1,19.03,19.04,779700.0,13.2797,13.2937,13.2449,13.2519,779700.0
2008-05-09 11:40:00,19.04,19.1,19.04,19.1,527100.0,13.2519,13.2937,13.2519,13.2937,527100.0
2008-05-09 11:50:00,19.09,19.11,19.06,19.11,779400.0,13.2867,13.3006,13.2658,13.3006,779400.0
2008-05-09 12:00:00,19.11,19.12,19.09,19.1,656700.0,13.3006,13.3076,13.2867,13.2937,656700.0
2008-05-09 12:10:00,19.1,19.14,19.1,19.13,608100.0,13.2937,13.3215,13.2937,13.3145,608100.0
2008-05-09 12:20:00,19.13,19.16,19.13,19.16,385800.0,13.3145,13.3354,13.3145,13.3354,385800.0
2008-05-09 12:30:00,19.16,19.16,19.13,19.15,923100.0,13.3354,13.3354,13.3145,13.3285,923100.0
2008-05-09 12:40:00,19.15,19.15,19.12,19.15,569400.0,13.3285,13.3285,13.3076,13.3285,569400.0
2008-05-09 12:50:00,19.14,19.16,19.13,19.14,438300.0,13.3215,13.3354,13.3145,13.3215,438300.0
2008-05-09 13:00:00,19.13,19.14,19.09,19.09,819600.0,13.3145,13.3215,13.2867,13.2867,819600.0
2008-05-09 13:10:00,19.09,19.11,19.06,19.07,610800.0,13.2867,13.3006,13.2658,13.2728,610800.0
2008-05-09 13:20:00,19.07,19.09,19.07,19.08,462000.0,13.2728,13.2867,13.2728,13.2797,462000.0
2008-05-09 13:30:00,19.08,19.1,19.04,19.1,463500.0,13.2797,13.2937,13.2519,13.2937,463500.0
2008-05-09 13:40:00,19.1,19.15,19.1,19.14,521400.0,13.2937,13.3285,13.2937,13.3215,521400.0
2008-05-09 13:50:00,19.14,19.16,19.12,19.15,868200.0,13.3215,13.3354,13.3076,13.3285,868200.0
2008-05-09 14:00:00,19.15,19.15,19.08,19.11,751800.0,13.3285,13.3285,13.2797,13.3006,751800.0
2008-05-09 14:10:00,19.11,19.13,19.09,19.12,561300.0,13.3006,13.3145,13.2867,13.3076,561300.0
2008-05-09 14:20:00,19.11,19.12,19.07,19.11,641100.0,13.3006,13.3076,13.2728,13.3006,641100.0
2008-05-09 14:30:00,19.11,19.12,19.09,19.12,490200.0,13.3006,13.3076,13.2867,13.3076,490200.0
2008-05-09 14:40:00,19.12,19.13,19.1,19.1,435000.0,13.3076,13.3145,13.2937,13.2937,435000.0
2008-05-09 14:50:00,19.1,19.12,19.09,19.09,530700.0,13.2937,13.3076,13.2867,13.2867,530700.0
2008-05-09 15:00:00,19.09,19.12,19.07,19.11,645000.0,13.2867,13.3076,13.2728,13.3006,645000.0
2008-05-09 15:10:00,19.11,19.12,19.07,19.11,786000.0,13.3006,13.3076,13.2728,13.3006,786000.0
2008-05-09 15:20:00,19.11,19.12,19.08,19.12,1554000.0,13.3006,13.3076,13.2797,13.3076,1554000.0
2008-05-09 15:30:00,19.11,19.12,19.1,19.11,1844700.0,13.3006,13.3076,13.2937,13.3006,1844700.0
2008-05-09 15:40:00,19.11,19.12,19.07,19.09,1898700.0,13.3006,13.3076,13.2728,13.2867,1898700.0
2008-05-09 15:50:00,19.09,19.09,19.05,19.07,1677600.0,13.2867,13.2867,13.2589,13.2728,1677600.0
2008-05-12 09:30:00,19.23,19.3,19.21,19.28,2592300.0,13.3841,13.4329,13.3702,13.4189,2592300.0
2008-05-12 09:40:00,19.28,19.32,19.25,19.29,1658100.0,13.4189,13.4468,13.3981,13.4259,1658100.0
2008-05-12 09:50:00,19.29,19.29,19.26,19.28,878700.0,13.4259,13.4259,13.405,13.4189,878700.0
2008-05-12 10:00:00,19.28,19.29,19.26,19.27,1026300.0,13.4189,13.4259,13.405,13.412,1026300.0
2008-05-12 10:10:00,19.27,19.27,19.22,19.25,1344900.0,13.412,13.412,13.3772,13.3981,1344900.0
2008-05-12 10:20:00,19.25,19.29,19.24,19.25,960600.0,13.3981,13.4259,13.3911,13.3981,960600.0
2008-05-12 10:30:00,19.25,19.28,19.25,19.27,1000500.0,13.3981,13.4189,13.3981,13.412,1000500.0
2008-05-12 10:40:00,19.27,19.29,19.25,19.29,1250100.0,13.412,13.4259,13.3981,13.4259,1250100.0
2008-05-12 10:50:00,19.29,19.36,19.28,19.31,1193100.0,13.4259,13.4746,13.4189,13.4398,1193100.0
2008-05-12 11:00:00,19.31,19.34,19.3,19.33,1170900.0,13.4398,13.4607,13.4329,13.4537,1170900.0
2008-05-12 11:10:00,19.33,19.33,19.31,19.32,615900.0,13.4537,13.4537,13.4398,13.4468,615900.0
2008-05-12 11:20:00,19.31,19.34,19.31,19.34,1005300.0,13.4398,13.4607,13.4398,13.4607,1005300.0
2008-05-12 11:30:00,19.34,19.34,19.3,19.33,592800.0,13.4607,13.4607,13.4329,13.4537,592800.0
2008-05-12 11:40:00,19.33,19.33,19.31,19.33,1023000.0,13.4537,13.4537,13.4398,13.4537,1023000.0
2008-05-12 11:50:00,19.33,19.35,19.33,19.34,1399800.0,13.4537,13.4677,13.4537,13.4607,1399800.0
2008-05-12 12:00:00,19.34,19.39,19.34,19.37,1313100.0,13.4607,13.4955,13.4607,13.4816,1313100.0
2008-05-12 12:10:00,19.37,19.38,19.33,19.36,776400.0,13.4816,13.4885,13.4537,13.4746,776400.0
2008-05-12 12:20:00,19.36,19.37,19.34,19.37,460200.0,13.4746,13.4816,13.4607,13.4816,460200.0
2008-05-12 12:30:00,19.36,19.37,19.32,19.34,726600.0,13.4746,13.4816,13.4468,13.4607,726600.0
2008-05-12 12:40:00,19.34,19.37,19.33,19.36,829500.0,13.4607,13.4816,13.4537,13.4746,829500.0
2008-05-12 12:50:00,19.36,19.39,19.35,19.37,765300.0,13.4746,13.4955,13.4677,13.4816,765300.0
2008-05-12 13:00:00,19.37,19.37,19.34,19.34,735900.0,13.4816,13.4816,13.4607,13.4607,735900.0
2008-05-12 13:10:00,19.34,19.35,19.33,19.35,1291500.0,13.4607,13.4677,13.4537,13.4677,1291500.0
2008-05-12 13:20:00,19.35,19.36,19.33,19.33,821400.0,13.4677,13.4746,13.4537,13.4537,821400.0
2008-05-12 13:30:00,19.33,19.36,19.33,19.35,769200.0,13.4537,13.4746,13.4537,13.4677,769200.0
2008-05-12 13:40:00,19.35,19.36,19.34,19.35,938700.0,13.4677,13.4746,13.4607,13.4677,938700.0
2008-05-12 13:50:00,19.35,19.35,19.33,19.35,552300.0,13.4677,13.4677,13.4537,13.4677,552300.0
2008-05-12 14:00:00,19.35,19.35,19.35,19.35,690900.0,13.4677,13.4677,13.4677,13.4677,690900.0
2008-05-12 14:10:00,19.35,19.37,19.35,19.36,1936800.0,13.4677,13.4816,13.4677,13.4746,1936800.0
2008-05-12 14:20:00,19.36,19.4,19.35,19.4,2160000.0,13.4746,13.5025,13.4677,13.5025,2160000.0
2008-05-12 14:30:00,19.4,19.42,19.39,19.4,1400100.0,13.5025,13.5164,13.4955,13.5025,1400100.0
2008-05-12 14:40:00,19.4,19.41,19.4,19.41,1160700.0,13.5025,13.5094,13.5025,13.5094,1160700.0
2008-05-12 14:50:00,19.41,19.42,19.37,19.38,2610000.0,13.5094,13.5164,13.4816,13.4885,2610000.0
2008-05-12 15:00:00,19.38,19.42,19.35,19.4,2096100.0,13.4885,13.5164,13.4677,13.5025,2096100.0
2008-05-12 15:10:00,19.39,19.41,19.39,19.4,1223700.0,13.4955,13.5094,13.4955,13.5025,1223700.0
2008-05-12 15:20:00,19.41,19.46,19.4,19.41,2161500.0,13.5094,13.5442,13.5025,13.5094,2161500.0
2008-05-12 15:30:00,19.41,19.41,19.38,19.4,2354100.0,13.5094,13.5094,13.4885,13.5025,2354100.0
2008-05-12 15:40:00,19.4,19.4,19.34,19.37,3003600.0,13.5025,13.5025,13.4607,13.4816,3003600.0
2008-05-12 15:50:00,19.37,19.4,19.34,19.37,3807900.0,13.4816,13.5025,13.4607,13.4816,3807900.0
2008-05-13 09:30:00,19.12,19.17,19.04,19.1,4364700.0,13.3076,13.3424,13.2519,13.2937,4364700.0
2008-05-13 09:40:00,19.09,19.1,18.92,18.98,6297300.0,13.2867,13.2937,13.1684,13.2101,6297300.0
2008-05-13 09:50:00,18.98,19.1,18.98,19.06,3128400.0,13.2101,13.2937,13.2101,13.2658,3128400.0
2008-05-13 10:00:00,19.06,19.13,19.0,19.02,3072600.0,13.2658,13.3145,13.2241,13.238,3072600.0
2008-05-13 10:10:00,19.02,19.04,18.99,19.0,2556600.0,13.238,13.2519,13.2171,13.2241,2556600.0
2008-05-13 10:20:00,19.01,19.06,19.0,19.01,1699800.0,13.231,13.2658,13.2241,13.231,1699800.0
2008-05-13 10:30:00,19.01,19.06,19.01,19.05,1421700.0,13.231,13.2658,13.231,13.2589,1421700.0
2008-05-13 10:40:00,19.05,19.06,19.0,19.01,1360500.0,13.2589,13.2658,13.2241,13.231,1360500.0
2008-05-13 10:50:00,19.01,19.02,18.98,18.99,1686900.0,13.231,13.238,13.2101,13.2171,1686900.0
2008-05-13 11:00:00,18.99,19.0,18.92,18.99,1888800.0,13.2171,13.2241,13.1684,13.2171,1888800.0
2008-05-13 11:10:00,18.99,19.02,18.95,18.96,2171100.0,13.2171,13.238,13.1893,13.1962,2171100.0
2008-05-13 11:20:00,18.96,18.97,18.88,18.9,3765300.0,13.1962,13.2032,13.1405,13.1545,3765300.0
2008-05-13 11:30:00,18.9,18.92,18.87,18.88,2357400.0,13.1545,13.1684,13.1336,13.1405,2357400.0
2008-05-13 11:40:00,18.88,18.93,18.87,18.9,1503900.0,13.1405,13.1753,13.1336,13.1545,1503900.0
2008-05-13 11:50:00,18.9,18.94,18.88,18.93,2189400.0,13.1545,13.1823,13.1405,13.1753,2189400.0
2008-05-13 12:00:00,18.93,18.95,18.9,18.92,1683600.0,13.1753,13.1893,13.1545,13.1684,1683600.0
2008-05-13 12:10:00,18.92,18.95,18.9,18.94,1118100.0,13.1684,13.1893,13.1545,13.1823,1118100.0
2008-05-13 12:20:00,18.94,18.94,18.91,18.91,770100.0,13.1823,13.1823,13.1614,13.1614,770100.0
2008-05-13 12:30:00,18.92,18.94,18.91,18.94,966900.0,13.1684,13.1823,13.1614,13.1823,966900.0
2008-05-13 12:40:00,18.94,18.95,18.91,18.92,1399800.0,13.1823,13.1893,13.1614,13.1684,1399800.0
2008-05-13 12:50:00,18.92,18.92,18.9,18.92,552300.0,13.1684,13.1684,13.1545,13.1684,552300.0
2008-05-13 13:00:00,18.92,18.95,18.91,18.93,784500.0,13.1684,13.1893,13.1614,13.1753,784500.0
2008-05-13 13:10:00,18.93,18.94,18.91,18.92,911100.0,13.1753,13.1823,13.1614,13.1684,911100.0
2008-05-13 13:20:00,18.92,18.98,18.92,18.98,1062900.0,13.1684,13.2101,13.1684,13.2101,1062900.0
2008-05-13 13:30:00,18.98,19.0,18.96,19.0,1400100.0,13.2101,13.2241,13.1962,13.2241,1400100.0
2008-05-13 13:40:00,19.0,19.0,18.95,18.97,936600.0,13.2241,13.2241,13.1893,13.2032,936600.0
2008-05-13 13:50:00,18.97,19.0,18.95,18.95,1116600.0,13.2032,13.2241,13.1893,13.1893,1116600.0
2008-05-13 14:00:00,18.95,18.99,18.95,18.98,715500.0,13.1893,13.2171,13.1893,13.2101,715500.0
2008-05-13 14:10:00,18.98,18.98,18.94,18.97,969300.0,13.2101,13.2101,13.1823,13.2032,969300.0
2008-05-13 14:20:00,18.97,18.98,18.95,18.96,860100.0,13.2032,13.2101,13.1893,13.1962,860100.0
2008-05-13 14:30:00,18.96,18.97,18.93,18.96,1452300.0,13.1962,13.2032,13.1753,13.1962,1452300.0
2008-05-13 14:40:00,18.97,18.98,18.93,18.93,949500.0,13.2032,13.2101,13.1753,13.1753,949500.0
2008-05-13 14:50:00,18.93,18.97,18.92,18.95,1496700.0,13.1753,13.2032,13.1684,13.1893,1496700.0
2008-05-13 15:00:00,18.95,18.95,18.88,18.88,3937800.0,13.1893,13.1893,13.1405,13.1405,3937800.0
2008-05-13 15:10:00,18.88,18.89,18.79,18.8,4832400.0,13.1405,13.1475,13.0779,13.0849,4832400.0
2008-05-13 15:20:00,18.8,18.9,18.79,18.9,3246600.0,13.0849,13.1545,13.0779,13.1545,3246600.0
2008-05-13 15:30:00,18.9,18.95,18.88,18.89,2709900.0,13.1545,13.1893,13.1405,13.1475,2709900.0
2008-05-13 15:40:00,18.89,18.93,18.88,18.91,2597400.0,13.1475,13.1753,13.1405,13.1614,2597400.0
2008-05-13 15:50:00,18.91,18.91,18.84,18.88,3412200.0,13.1614,13.1614,13.1127,13.1405,3412200.0
2008-05-14 09:30:00,18.96,18.99,18.91,18.96,2853900.0,13.2508,13.2717,13.2158,13.2508,2853900.0
2008-05-14 09:40:00,18.96,19.04,18.95,19.04,2702700.0,13.2508,13.3067,13.2438,13.3067,2702700.0
2008-05-14 09:50:00,19.03,19.07,18.96,18.99,2625300.0,13.2997,13.3276,13.2508,13.2717,2625300.0
2008-05-14 10:00:00,18.99,19.02,18.95,19.0,1477800.0,13.2717,13.2927,13.2438,13.2787,1477800.0
2008-05-14 10:10:00,19.0,19.06,18.97,19.06,2096700.0,13.2787,13.3207,13.2578,13.3207,2096700.0
2008-05-14 10:20:00,19.06,19.07,18.99,19.03,2529300.0,13.3207,13.3276,13.2717,13.2997,2529300.0
2008-05-14 10:30:00,19.03,19.07,19.01,19.07,1907400.0,13.2997,13.3276,13.2857,13.3276,1907400.0
2008-05-14 10:40:00,19.07,19.15,19.07,19.1,1784400.0,13.3276,13.3836,13.3276,13.3486,1784400.0
2008-05-14 10:50:00,19.1,19.13,19.09,19.13,1045200.0,13.3486,13.3696,13.3416,13.3696,1045200.0
2008-05-14 11:00:00,19.13,19.13,19.1,19.1,924300.0,13.3696,13.3696,13.3486,13.3486,924300.0
2008-05-14 11:10:00,19.1,19.11,19.05,19.07,1048500.0,13.3486,13.3556,13.3137,13.3276,1048500.0
2008-05-14 11:20:00,19.07,19.11,19.06,19.11,852000.0,13.3276,13.3556,13.3207,13.3556,852000.0
2008-05-14 11:30:00,19.11,19.12,19.09,19.12,482400.0,13.3556,13.3626,13.3416,13.3626,482400.0
2008-05-14 11:40:00,19.12,19.12,19.09,19.09,864600.0,13.3626,13.3626,13.3416,13.3416,864600.0
2008-05-14 11:50:00,19.09,19.12,19.08,19.09,492900.0,13.3416,13.3626,13.3346,13.3416,492900.0
2008-05-14 12:00:00,19.09,19.12,19.09,19.12,448800.0,13.3416,13.3626,13.3416,13.3626,448800.0
2008-05-14 12:10:00,19.12,19.14,18.88,19.14,775800.0,13.3626,13.3766,13.1949,13.3766,775800.0
2008-05-14 12:20:00,19.14,19.18,19.13,19.17,894900.0,13.3766,13.4045,13.3696,13.3975,894900.0
2008-05-14 12:30:00,19.17,19.18,19.14,19.15,656700.0,13.3975,13.4045,13.3766,13.3836,656700.0
2008-05-14 12:40:00,19.15,19.16,19.13,19.15,853800.0,13.3836,13.3905,13.3696,13.3836,853800.0
2008-05-14 12:50:00,19.15,19.17,19.14,19.16,400200.0,13.3836,13.3975,13.3766,13.3905,400200.0
2008-05-14 13:00:00,19.16,19.18,19.15,19.18,880200.0,13.3905,13.4045,13.3836,13.4045,880200.0
2008-05-14 13:10:00,19.18,19.2,19.17,19.18,774300.0,13.4045,13.4185,13.3975,13.4045,774300.0
2008-05-14 13:20:00,19.18,19.19,19.16,19.17,459600.0,13.4045,13.4115,13.3905,13.3975,459600.0
2008-05-14 13:30:00,19.17,19.18,19.16,19.16,648300.0,13.3975,13.4045,13.3905,13.3905,648300.0
2008-05-14 13:40:00,19.16,19.19,19.16,19.18,829200.0,13.3905,13.4115,13.3905,13.4045,829200.0
2008-05-14 13:50:00,19.18,19.2,19.17,19.18,615600.0,13.4045,13.4185,13.3975,13.4045,615600.0
2008-05-14 14:00:00,19.18,19.2,19.15,19.17,1074600.0,13.4045,13.4185,13.3836,13.3975,1074600.0
2008-05-14 14:10:00,19.17,19.18,19.17,19.17,615000.0,13.3975,13.4045,13.3975,13.3975,615000.0
2008-05-14 14:20:00,19.17,19.19,19.16,19.17,840300.0,13.3975,13.4115,13.3905,13.3975,840300.0
2008-05-14 14:30:00,19.17,19.19,19.16,19.17,638100.0,13.3975,13.4115,13.3905,13.3975,638100.0
2008-05-14 14:40:00,19.17,19.19,19.17,19.18,417900.0,13.3975,13.4115,13.3975,13.4045,417900.0
2008-05-14 14:50:00,19.18,19.19,19.17,19.18,725400.0,13.4045,13.4115,13.3975,13.4045,725400.0
2008-05-14 15:00:00,19.18,19.2,19.15,19.15,1363200.0,13.4045,13.4185,13.3836,13.3836,1363200.0
2008-05-14 15:10:00,19.15,19.2,19.15,19.19,1273200.0,13.3836,13.4185,13.3836,13.4115,1273200.0
2008-05-14 15:20:00,19.19,19.19,19.16,19.17,1686600.0,13.4115,13.4115,13.3905,13.3975,1686600.0
2008-05-14 15:30:00,19.17,19.17,19.15,19.16,1508700.0,13.3975,13.3975,13.3836,13.3905,1508700.0
2008-05-14 15:40:00,19.16,19.18,19.15,19.15,2212200.0,13.3905,13.4045,13.3836,13.3836,2212200.0
2008-05-14 15:50:00,19.15,19.16,19.1,19.13,3959100.0,13.3836,13.3905,13.3486,13.3696,3959100.0
2008-05-15 09:30:00,19.19,19.19,19.01,19.05,1818900.0,13.4115,13.4115,13.2857,13.3137,1818900.0
2008-05-15 09:40:00,19.05,19.09,18.94,18.94,2145900.0,13.3137,13.3416,13.2368,13.2368,2145900.0
2008-05-15 09:50:00,18.94,18.97,18.88,18.96,2042100.0,13.2368,13.2578,13.1949,13.2508,2042100.0
2008-05-15 10:00:00,18.96,19.0,18.93,18.98,1471500.0,13.2508,13.2787,13.2298,13.2647,1471500.0
2008-05-15 10:10:00,18.98,19.0,18.92,19.0,1111500.0,13.2647,13.2787,13.2228,13.2787,1111500.0
2008-05-15 10:20:00,19.0,19.01,18.96,18.98,1147500.0,13.2787,13.2857,13.2508,13.2647,1147500.0
2008-05-15 10:30:00,18.99,19.0,18.96,19.0,1194000.0,13.2717,13.2787,13.2508,13.2787,1194000.0
2008-05-15 10:40:00,19.0,19.02,18.97,18.98,832200.0,13.2787,13.2927,13.2578,13.2647,832200.0
2008-05-15 10:50:00,18.98,19.01,18.97,19.0,700500.0,13.2647,13.2857,13.2578,13.2787,700500.0
2008-05-15 11:00:00,19.0,19.01,18.98,18.98,596700.0,13.2787,13.2857,13.2647,13.2647,596700.0
2008-05-15 11:10:00,18.98,18.98,18.93,18.94,765900.0,13.2647,13.2647,13.2298,13.2368,765900.0
2008-05-15 11:20:00,18.94,18.98,18.94,18.95,513000.0,13.2368,13.2647,13.2368,13.2438,513000.0
2008-05-15 11:30:00,18.95,18.98,18.94,18.95,706200.0,13.2438,13.2647,13.2368,13.2438,706200.0
2008-05-15 11:40:00,18.94,18.97,18.93,18.97,597300.0,13.2368,13.2578,13.2298,13.2578,597300.0
2008-05-15 11:50:00,18.97,18.99,18.95,18.99,515100.0,13.2578,13.2717,13.2438,13.2717,515100.0
2008-05-15 12:00:00,18.99,19.03,18.99,19.0,827100.0,13.2717,13.2997,13.2717,13.2787,827100.0
2008-05-15 12:10:00,19.0,19.04,18.99,19.02,1045800.0,13.2787,13.3067,13.2717,13.2927,1045800.0
2008-05-15 12:20:00,19.02,19.07,19.01,19.07,1162500.0,13.2927,13.3276,13.2857,13.3276,1162500.0
2008-05-15 12:30:00,19.06,19.07,19.01,19.06,1104000.0,13.3207,13.3276,13.2857,13.3207,1104000.0
2008-05-15 12:40:00,19.06,19.08,19.03,19.04,1290600.0,13.3207,13.3346,13.2997,13.3067,1290600.0
2008-05-15 12:50:00,19.04,19.06,19.03,19.03,870000.0,13.3067,13.3207,13.2997,13.2997,870000.0
2008-05-15 13:00:00,19.03,19.06,19.01,19.01,1419600.0,13.2997,13.3207,13.2857,13.2857,1419600.0
2008-05-15 13:10:00,19.01,19.03,19.01,19.01,717900.0,13.2857,13.2997,13.2857,13.2857,717900.0
2008-05-15 13:20:00,19.01,19.03,19.0,19.02,904500.0,13.2857,13.2997,13.2787,13.2927,904500.0
2008-05-15 13:30:00,19.02,19.07,19.01,19.01,945600.0,13.2927,13.3276,13.2857,13.2857,945600.0
2008-05-15 13:40:00,19.01,19.05,19.0,19.03,522600.0,13.2857,13.3137,13.2787,13.2997,522600.0
2008-05-15 13:50:00,19.03,19.03,18.99,19.01,895800.0,13.2997,13.2997,13.2717,13.2857,895800.0
2008-05-15 14:00:00,19.01,19.05,19.0,19.04,786000.0,13.2857,13.3137,13.2787,13.3067,786000.0
2008-05-15 14:10:00,19.04,19.06,19.02,19.02,660600.0,13.3067,13.3207,13.2927,13.2927,660600.0
2008-05-15 14:20:00,19.02,19.04,18.99,18.99,1303200.0,13.2927,13.3067,13.2717,13.2717,1303200.0
2008-05-15 14:30:00,18.99,19.02,18.97,18.99,802800.0,13.2717,13.2927,13.2578,13.2717,802800.0
2008-05-15 14:40:00,18.99,19.01,18.98,19.0,873300.0,13.2717,13.2857,13.2647,13.2787,873300.0
2008-05-15 14:50:00,19.0,19.04,19.0,19.01,877200.0,13.2787,13.3067,13.2787,13.2857,877200.0
2008-05-15 15:00:00,19.01,19.03,19.0,19.02,699600.0,13.2857,13.2997,13.2787,13.2927,699600.0
2008-05-15 15:10:00,19.03,19.04,19.02,19.03,835200.0,13.2997,13.3067,13.2927,13.2997,835200.0
2008-05-15 15:20:00,19.03,19.03,19.0,19.01,1430100.0,13.2997,13.2997,13.2787,13.2857,1430100.0
2008-05-15 15:30:00,19.01,19.04,19.0,19.04,1719000.0,13.2857,13.3067,13.2787,13.3067,1719000.0
2008-05-15 15:40:00,19.04,19.08,19.04,19.07,3181500.0,13.3067,13.3346,13.3067,13.3276,3181500.0
2008-05-15 15:50:00,19.07,19.08,19.01,19.04,4149900.0,13.3276,13.3346,13.2857,13.3067,4149900.0
2008-05-16 09:30:00,19.1,19.14,18.97,18.98,5397900.0,13.3486,13.3766,13.2578,13.2647,5397900.0
2008-05-16 09:40:00,18.98,18.98,18.86,18.93,1710600.0,13.2647,13.2647,13.1809,13.2298,1710600.0
2008-05-16 09:50:00,18.93,19.05,18.9,19.0,1251900.0,13.2298,13.3137,13.2088,13.2787,1251900.0
2008-05-16 10:00:00,19.0,19.02,18.96,18.97,1271100.0,13.2787,13.2927,13.2508,13.2578,1271100.0
2008-05-16 10:10:00,18.97,18.98,18.92,18.98,1220100.0,13.2578,13.2647,13.2228,13.2647,1220100.0
2008-05-16 10:20:00,18.98,19.03,18.93,19.03,1045500.0,13.2647,13.2997,13.2298,13.2997,1045500.0
2008-05-16 10:30:00,19.03,19.04,18.94,18.98,1090200.0,13.2997,13.3067,13.2368,13.2647,1090200.0
2008-05-16 10:40:00,18.98,19.02,18.94,18.99,1194300.0,13.2647,13.2927,13.2368,13.2717,1194300.0
2008-05-16 10:50:00,18.99,19.0,18.95,18.95,713100.0,13.2717,13.2787,13.2438,13.2438,713100.0
2008-05-16 11:00:00,18.95,18.99,18.95,18.97,777000.0,13.2438,13.2717,13.2438,13.2578,777000.0
2008-05-16 11:10:00,18.97,18.98,18.94,18.94,1032000.0,13.2578,13.2647,13.2368,13.2368,1032000.0
2008-05-16 11:20:00,18.94,18.95,18.92,18.93,1162500.0,13.2368,13.2438,13.2228,13.2298,1162500.0
2008-05-16 11:30:00,18.93,18.95,18.91,18.92,883800.0,13.2298,13.2438,13.2158,13.2228,883800.0
2008-05-16 11:40:00,18.92,18.94,18.91,18.93,603300.0,13.2228,13.2368,13.2158,13.2298,603300.0
2008-05-16 11:50:00,18.94,18.98,18.92,18.92,783300.0,13.2368,13.2647,13.2228,13.2228,783300.0
2008-05-16 12:00:00,18.92,18.94,18.91,18.94,943800.0,13.2228,13.2368,13.2158,13.2368,943800.0
2008-05-16 12:10:00,18.94,19.0,18.94,19.0,882000.0,13.2368,13.2787,13.2368,13.2787,882000.0
2008-05-16 12:20:00,19.0,19.0,18.96,18.99,592800.0,13.2787,13.2787,13.2508,13.2717,592800.0
2008-05-16 12:30:00,18.99,19.02,18.97,19.0,744900.0,13.2717,13.2927,13.2578,13.2787,744900.0
2008-05-16 12:40:00,19.0,19.01,18.97,18.98,455100.0,13.2787,13.2857,13.2578,13.2647,455100.0
2008-05-16 12:50:00,18.98,19.0,18.97,18.99,347700.0,13.2647,13.2787,13.2578,13.2717,347700.0
2008-05-16 13:00:00,18.99,19.0,18.98,19.0,363300.0,13.2717,13.2787,13.2647,13.2787,363300.0
2008-05-16 13:10:00,19.0,19.02,18.99,19.01,814500.0,13.2787,13.2927,13.2717,13.2857,814500.0
2008-05-16 13:20:00,19.01,19.02,19.0,19.01,693000.0,13.2857,13.2927,13.2787,13.2857,693000.0
2008-05-16 13:30:00,19.01,19.02,19.0,19.0,819000.0,13.2857,13.2927,13.2787,13.2787,819000.0
2008-05-16 13:40:00,19.0,19.01,18.98,19.0,438900.0,13.2787,13.2857,13.2647,13.2787,438900.0
2008-05-16 13:50:00,19.0,19.0,18.97,18.99,875400.0,13.2787,13.2787,13.2578,13.2717,875400.0
2008-05-16 14:00:00,18.99,18.99,18.95,18.97,548100.0,13.2717,13.2717,13.2438,13.2578,548100.0
2008-05-16 14:10:00,18.97,18.98,18.95,18.98,655200.0,13.2578,13.2647,13.2438,13.2647,655200.0
2008-05-16 14:20:00,18.98,19.0,18.97,18.98,702000.0,13.2647,13.2787,13.2578,13.2647,702000.0
2008-05-16 14:30:00,18.98,18.99,18.96,18.97,600900.0,13.2647,13.2717,13.2508,13.2578,600900.0
2008-05-16 14:40:00,18.97,18.99,18.97,18.98,552600.0,13.2578,13.2717,13.2578,13.2647,552600.0
2008-05-16 14:50:00,18.98,19.01,18.97,18.99,627900.0,13.2647,13.2857,13.2578,13.2717,627900.0
2008-05-16 15:00:00,18.99,19.0,18.97,19.0,658200.0,13.2717,13.2787,13.2578,13.2787,658200.0
2008-05-16 15:10:00,19.0,19.01,18.99,19.01,623700.0,13.2787,13.2857,13.2717,13.2857,623700.0
2008-05-16 15:20:00,19.01,19.01,18.97,18.99,1187700.0,13.2857,13.2857,13.2578,13.2717,1187700.0
2008-05-16 15:30:00,18.99,19.01,18.98,19.01,948300.0,13.2717,13.2857,13.2647,13.2857,948300.0
2008-05-16 15:40:00,19.01,19.02,19.0,19.02,1852200.0,13.2857,13.2927,13.2787,13.2927,1852200.0
2008-05-16 15:50:00,19.02,19.02,19.0,19.0,2383800.0,13.2927,13.2927,13.2787,13.2787,2383800.0
2008-05-19 09:30:00,18.98,18.99,18.92,18.92,808800.0,13.2647,13.2717,13.2228,13.2228,808800.0
2008-05-19 09:40:00,18.92,18.95,18.91,18.94,1149900.0,13.2228,13.2438,13.2158,13.2368,1149900.0
2008-05-19 09:50:00,18.94,18.97,18.93,18.96,1172700.0,13.2368,13.2578,13.2298,13.2508,1172700.0
2008-05-19 10:00:00,18.96,18.97,18.91,18.93,1227900.0,13.2508,13.2578,13.2158,13.2298,1227900.0
2008-05-19 10:10:00,18.93,18.93,18.87,18.9,1251300.0,13.2298,13.2298,13.1879,13.2088,1251300.0
2008-05-19 10:20:00,18.9,18.95,18.9,18.95,988500.0,13.2088,13.2438,13.2088,13.2438,988500.0
2008-05-19 10:30:00,18.94,18.98,18.94,18.95,882300.0,13.2368,13.2647,13.2368,13.2438,882300.0
2008-05-19 10:40:00,18.95,18.95,18.91,18.93,726900.0,13.2438,13.2438,13.2158,13.2298,726900.0
2008-05-19 10:50:00,18.93,18.95,18.92,18.93,498300.0,13.2298,13.2438,13.2228,13.2298,498300.0
2008-05-19 11:00:00,18.93,18.94,18.92,18.93,408300.0,13.2298,13.2368,13.2228,13.2298,408300.0
2008-05-19 11:10:00,18.93,19.0,18.93,19.0,817500.0,13.2298,13.2787,13.2298,13.2787,817500.0
2008-05-19 11:20:00,19.0,19.01,18.98,19.0,1006500.0,13.2787,13.2857,13.2647,13.2787,1006500.0
2008-05-19 11:30:00,18.99,19.0,18.88,18.99,855000.0,13.2717,13.2787,13.1949,13.2717,855000.0
2008-05-19 11:40:00,18.99,19.02,18.98,18.99,926400.0,13.2717,13.2927,13.2647,13.2717,926400.0
2008-05-19 11:50:00,18.99,19.0,18.95,18.96,891300.0,13.2717,13.2787,13.2438,13.2508,891300.0
2008-05-19 12:00:00,18.96,18.97,18.93,18.95,575400.0,13.2508,13.2578,13.2298,13.2438,575400.0
2008-05-19 12:10:00,18.95,18.96,18.91,18.91,1202100.0,13.2438,13.2508,13.2158,13.2158,1202100.0
2008-05-19 12:20:00,18.91,18.91,18.89,18.89,614100.0,13.2158,13.2158,13.2018,13.2018,614100.0
2008-05-19 12:30:00,18.9,18.93,18.9,18.92,744300.0,13.2088,13.2298,13.2088,13.2228,744300.0
2008-05-19 12:40:00,18.92,18.93,18.89,18.89,827400.0,13.2228,13.2298,13.2018,13.2018,827400.0
2008-05-19 12:50:00,18.89,18.89,18.86,18.87,1386900.0,13.2018,13.2018,13.1809,13.1879,1386900.0
2008-05-19 13:00:00,18.87,18.9,18.87,18.88,999600.0,13.1879,13.2088,13.1879,13.1949,999600.0
2008-05-19 13:10:00,18.88,18.89,18.86,18.87,950700.0,13.1949,13.2018,13.1809,13.1879,950700.0
2008-05-19 13:20:00,18.87,18.9,18.86,18.9,1032900.0,13.1879,13.2088,13.1809,13.2088,1032900.0
2008-05-19 13:30:00,18.9,18.92,18.88,18.89,920700.0,13.2088,13.2228,13.1949,13.2018,920700.0
2008-05-19 13:40:00,18.89,18.9,18.86,18.89,1055700.0,13.2018,13.2088,13.1809,13.2018,1055700.0
2008-05-19 13:50:00,18.89,18.9,18.84,18.85,960600.0,13.2018,13.2088,13.1669,13.1739,960600.0
2008-05-19 14:00:00,18.85,18.85,18.81,18.82,1694400.0,13.1739,13.1739,13.1459,13.1529,1694400.0
2008-05-19 14:10:00,18.82,18.82,18.72,18.78,2659500.0,13.1529,13.1529,13.083,13.125,2659500.0
2008-05-19 14:20:00,18.78,18.81,18.74,18.78,1463100.0,13.125,13.1459,13.097,13.125,1463100.0
2008-05-19 14:30:00,18.78,18.82,18.78,18.82,1010100.0,13.125,13.1529,13.125,13.1529,1010100.0
2008-05-19 14:40:00,18.82,18.82,18.78,18.79,1102800.0,13.1529,13.1529,13.125,13.132,1102800.0
2008-05-19 14:50:00,18.79,18.82,18.78,18.8,988500.0,13.132,13.1529,13.125,13.1389,988500.0
2008-05-19 15:00:00,18.8,18.81,18.78,18.81,1043700.0,13.1389,13.1459,13.125,13.1459,1043700.0
2008-05-19 15:10:00,18.81,18.82,18.8,18.81,920400.0,13.1459,13.1529,13.1389,13.1459,920400.0
2008-05-19 15:20:00,18.81,18.84,18.81,18.83,1058700.0,13.1459,13.1669,13.1459,13.1599,1058700.0
2008-05-19 15:30:00,18.83,18.83,18.76,18.76,1507200.0,13.1599,13.1599,13.111,13.111,1507200.0
2008-05-19 15:40:00,18.76,18.8,18.75,18.79,2048700.0,13.111,13.1389,13.104,13.132,2048700.0
2008-05-19 15:50:00,18.8,18.83,18.8,18.81,2845200.0,13.1389,13.1599,13.1389,13.1459,2845200.0
2008-05-20 09:30:00,18.72,18.8,18.69,18.72,2640900.0,13.083,13.1389,13.0621,13.083,2640900.0
2008-05-20 09:40:00,18.73,18.74,18.67,18.69,2089500.0,13.09,13.097,13.0481,13.0621,2089500.0
2008-05-20 09:50:00,18.69,18.73,18.52,18.54,2889900.0,13.0621,13.09,12.9433,12.9572,2889900.0
2008-05-20 10:00:00,18.53,18.56,18.51,18.54,2693400.0,12.9503,12.9712,12.9363,12.9572,2693400.0
2008-05-20 10:10:00,18.54,18.58,18.51,18.58,1983900.0,12.9572,12.9852,12.9363,12.9852,1983900.0
2008-05-20 10:20:00,18.58,18.6,18.55,18.58,1166700.0,12.9852,12.9992,12.9642,12.9852,1166700.0
2008-05-20 10:30:00,18.58,18.61,18.52,18.52,2507100.0,12.9852,13.0062,12.9433,12.9433,2507100.0
2008-05-20 10:40:00,18.52,18.61,18.52,18.54,2438400.0,12.9433,13.0062,12.9433,12.9572,2438400.0
2008-05-20 10:50:00,18.54,18.69,18.51,18.56,2257500.0,12.9572,13.0621,12.9363,12.9712,2257500.0
2008-05-20 11:00:00,18.56,18.57,18.5,18.5,1533600.0,12.9712,12.9782,12.9293,12.9293,1533600.0
2008-05-20 11:10:00,18.5,18.51,18.49,18.51,1332000.0,12.9293,12.9363,12.9223,12.9363,1332000.0
2008-05-20 11:20:00,18.51,18.54,18.5,18.54,1695900.0,12.9363,12.9572,12.9293,12.9572,1695900.0
2008-05-20 11:30:00,18.53,18.56,18.53,18.53,1502400.0,12.9503,12.9712,12.9503,12.9503,1502400.0
2008-05-20 11:40:00,18.53,18.56,18.53,18.54,810300.0,12.9503,12.9712,12.9503,12.9572,810300.0
2008-05-20 11:50:00,18.54,18.57,18.53,18.57,597300.0,12.9572,12.9782,12.9503,12.9782,597300.0
2008-05-20 12:00:00,18.57,18.58,18.56,18.57,1144200.0,12.9782,12.9852,12.9712,12.9782,1144200.0
2008-05-20 12:10:00,18.57,18.6,18.57,18.59,1149300.0,12.9782,12.9992,12.9782,12.9922,1149300.0
2008-05-20 12:20:00,18.58,18.6,18.58,18.6,933000.0,12.9852,12.9992,12.9852,12.9992,933000.0
2008-05-20 12:30:00,18.59,18.6,18.58,18.59,563700.0,12.9922,12.9992,12.9852,12.9922,563700.0
2008-05-20 12:40:00,18.59,18.59,18.58,18.59,1086600.0,12.9922,12.9922,12.9852,12.9922,1086600.0
2008-05-20 12:50:00,18.59,18.6,18.59,18.59,789300.0,12.9922,12.9992,12.9922,12.9922,789300.0
2008-05-20 13:00:00,18.59,18.62,18.59,18.6,947700.0,12.9922,13.0132,12.9922,12.9992,947700.0
2008-05-20 13:10:00,18.6,18.62,18.6,18.62,511200.0,12.9992,13.0132,12.9992,13.0132,511200.0
2008-05-20 13:20:00,18.61,18.63,18.59,18.61,910800.0,13.0062,13.0201,12.9922,13.0062,910800.0
2008-05-20 13:30:00,18.61,18.62,18.59,18.6,533100.0,13.0062,13.0132,12.9922,12.9992,533100.0
2008-05-20 13:40:00,18.6,18.62,18.59,18.61,690600.0,12.9992,13.0132,12.9922,13.0062,690600.0
2008-05-20 13:50:00,18.61,18.62,18.57,18.59,1791600.0,13.0062,13.0132,12.9782,12.9922,1791600.0
2008-05-20 14:00:00,18.59,18.62,18.59,18.6,924600.0,12.9922,13.0132,12.9922,12.9992,924600.0
2008-05-20 14:10:00,18.6,18.62,18.59,18.6,585600.0,12.9992,13.0132,12.9922,12.9992,585600.0
2008-05-20 14:20:00,18.6,18.62,18.59,18.61,812400.0,12.9992,13.0132,12.9922,13.0062,812400.0
2008-05-20 14:30:00,18.61,18.65,18.61,18.64,1503900.0,13.0062,13.0341,13.0062,13.0271,1503900.0
2008-05-20 14:40:00,18.64,18.64,18.63,18.63,1045500.0,13.0271,13.0271,13.0201,13.0201,1045500.0
2008-05-20 14:50:00,18.63,18.65,18.63,18.63,1190400.0,13.0201,13.0341,13.0201,13.0201,1190400.0
2008-05-20 15:00:00,18.64,18.66,18.63,18.65,1119600.0,13.0271,13.0411,13.0201,13.0341,1119600.0
2008-05-20 15:10:00,18.65,18.66,18.64,18.65,1645800.0,13.0341,13.0411,13.0271,13.0341,1645800.0
2008-05-20 15:20:00,18.65,18.66,18.64,18.65,1368300.0,13.0341,13.0411,13.0271,13.0341,1368300.0
2008-05-20 15:30:00,18.65,18.66,18.59,18.62,3065400.0,13.0341,13.0411,12.9922,13.0132,3065400.0
2008-05-20 15:40:00,18.62,18.66,18.61,18.64,2519400.0,13.0132,13.0411,13.0062,13.0271,2519400.0
2008-05-20 15:50:00,18.64,18.66,18.63,18.65,3060000.0,13.0271,13.0411,13.0201,13.0341,3060000.0
2008-05-21 09:30:00,18.65,18.72,18.63,18.7,1349700.0,13.0341,13.083,13.0201,13.0691,1349700.0
2008-05-21 09:40:00,18.69,18.73,18.66,18.66,1406400.0,13.0621,13.09,13.0411,13.0411,1406400.0
2008-05-21 09:50:00,18.66,18.67,18.62,18.62,2125500.0,13.0411,13.0481,13.0132,13.0132,2125500.0
2008-05-21 10:00:00,18.62,18.66,18.62,18.64,1334700.0,13.0132,13.0411,13.0132,13.0271,1334700.0
2008-05-21 10:10:00,18.64,18.68,18.62,18.68,1514400.0,13.0271,13.0551,13.0132,13.0551,1514400.0
2008-05-21 10:20:00,18.68,18.72,18.68,18.69,1924500.0,13.0551,13.083,13.0551,13.0621,1924500.0
2008-05-21 10:30:00,18.7,18.7,18.59,18.68,1803000.0,13.0691,13.0691,12.9922,13.0551,1803000.0
2008-05-21 10:40:00,18.68,18.69,18.64,18.65,789300.0,13.0551,13.0621,13.0271,13.0341,789300.0
2008-05-21 10:50:00,18.65,18.66,18.63,18.64,928800.0,13.0341,13.0411,13.0201,13.0271,928800.0
2008-05-21 11:00:00,18.64,18.66,18.62,18.63,2160000.0,13.0271,13.0411,13.0132,13.0201,2160000.0
2008-05-21 11:10:00,18.63,18.67,18.62,18.66,1107900.0,13.0201,13.0481,13.0132,13.0411,1107900.0
2008-05-21 11:20:00,18.66,18.68,18.64,18.64,926100.0,13.0411,13.0551,13.0271,13.0271,926100.0
2008-05-21 11:30:00,18.64,18.69,18.63,18.68,718200.0,13.0271,13.0621,13.0201,13.0551,718200.0
2008-05-21 11:40:00,18.68,18.7,18.66,18.68,751500.0,13.0551,13.0691,13.0411,13.0551,751500.0
2008-05-21 11:50:00,18.68,18.7,18.67,18.68,624900.0,13.0551,13.0691,13.0481,13.0551,624900.0
2008-05-21 12:00:00,18.68,18.69,18.67,18.68,567000.0,13.0551,13.0621,13.0481,13.0551,567000.0
2008-05-21 12:10:00,18.68,18.68,18.67,18.67,737400.0,13.0551,13.0551,13.0481,13.0481,737400.0
2008-05-21 12:20:00,18.67,18.68,18.65,18.65,368700.0,13.0481,13.0551,13.0341,13.0341,368700.0
2008-05-21 12:30:00,18.65,18.67,18.64,18.67,546300.0,13.0341,13.0481,13.0271,13.0481,546300.0
2008-05-21 12:40:00,18.67,18.71,18.67,18.69,771000.0,13.0481,13.0761,13.0481,13.0621,771000.0
2008-05-21 12:50:00,18.69,18.7,18.66,18.67,472800.0,13.0621,13.0691,13.0411,13.0481,472800.0
2008-05-21 13:00:00,18.67,18.67,18.63,18.63,1004400.0,13.0481,13.0481,13.0201,13.0201,1004400.0
2008-05-21 13:10:00,18.63,18.64,18.62,18.62,878100.0,13.0201,13.0271,13.0132,13.0132,878100.0
2008-05-21 13:20:00,18.62,18.62,18.57,18.59,636000.0,13.0132,13.0132,12.9782,12.9922,636000.0
2008-05-21 13:30:00,18.59,18.62,18.59,18.59,1005600.0,12.9922,13.0132,12.9922,12.9922,1005600.0
2008-05-21 13:40:00,18.59,18.6,18.56,18.57,950100.0,12.9922,12.9992,12.9712,12.9782,950100.0
2008-05-21 13:50:00,18.57,18.58,18.54,18.56,1029000.0,12.9782,12.9852,12.9572,12.9712,1029000.0
2008-05-21 14:00:00,18.56,18.57,18.49,18.5,1959300.0,12.9712,12.9782,12.9223,12.9293,1959300.0
2008-05-21 14:10:00,18.49,18.51,18.44,18.45,1516500.0,12.9223,12.9363,12.8874,12.8943,1516500.0
2008-05-21 14:20:00,18.44,18.48,18.43,18.46,1480500.0,12.8874,12.9153,12.8804,12.9013,1480500.0
2008-05-21 14:30:00,18.46,18.46,18.37,18.41,2105700.0,12.9013,12.9013,12.8384,12.8664,2105700.0
2008-05-21 14:40:00,18.41,18.42,18.35,18.35,1331400.0,12.8664,12.8734,12.8245,12.8245,1331400.0
2008-05-21 14:50:00,18.35,18.43,18.35,18.43,1716300.0,12.8245,12.8804,12.8245,12.8804,1716300.0
2008-05-21 15:00:00,18.43,18.43,18.36,18.4,1780500.0,12.8804,12.8804,12.8314,12.8594,1780500.0
2008-05-21 15:10:00,18.39,18.46,18.39,18.43,2181600.0,12.8524,12.9013,12.8524,12.8804,2181600.0
2008-05-21 15:20:00,18.43,18.44,18.4,18.4,1577400.0,12.8804,12.8874,12.8594,12.8594,1577400.0
2008-05-21 15:30:00,18.41,18.43,18.39,18.4,1492200.0,12.8664,12.8804,12.8524,12.8594,1492200.0
2008-05-21 15:40:00,18.4,18.42,18.36,18.4,2762400.0,12.8594,12.8734,12.8314,12.8594,2762400.0
2008-05-21 15:50:00,18.4,18.44,18.36,18.43,4395600.0,12.8594,12.8874,12.8314,12.8804,4395600.0
2008-05-22 09:30:00,18.4,18.55,18.36,18.5,2144700.0,12.8594,12.9642,12.8314,12.9293,2144700.0
2008-05-22 09:40:00,18.5,18.5,18.42,18.49,1117200.0,12.9293,12.9293,12.8734,12.9223,1117200.0
2008-05-22 09:50:00,18.49,18.52,18.42,18.45,1332000.0,12.9223,12.9433,12.8734,12.8943,1332000.0
2008-05-22 10:00:00,18.45,18.55,18.44,18.52,1563600.0,12.8943,12.9642,12.8874,12.9433,1563600.0
2008-05-22 10:10:00,18.52,18.55,18.5,18.53,1393500.0,12.9433,12.9642,12.9293,12.9503,1393500.0
2008-05-22 10:20:00,18.53,18.61,18.51,18.61,2137500.0,12.9503,13.0062,12.9363,13.0062,2137500.0
2008-05-22 10:30:00,18.61,18.66,18.59,18.62,2383800.0,13.0062,13.0411,12.9922,13.0132,2383800.0
2008-05-22 10:40:00,18.62,18.66,18.61,18.63,1692900.0,13.0132,13.0411,13.0062,13.0201,1692900.0
2008-05-22 10:50:00,18.63,18.63,18.58,18.6,993300.0,13.0201,13.0201,12.9852,12.9992,993300.0
2008-05-22 11:00:00,18.6,18.63,18.58,18.61,985500.0,12.9992,13.0201,12.9852,13.0062,985500.0
2008-05-22 11:10:00,18.62,18.65,18.59,18.6,810000.0,13.0132,13.0341,12.9922,12.9992,810000.0
2008-05-22 11:20:00,18.6,18.64,18.6,18.62,585600.0,12.9992,13.0271,12.9992,13.0132,585600.0
2008-05-22 11:30:00,18.62,18.63,18.57,18.6,733500.0,13.0132,13.0201,12.9782,12.9992,733500.0
2008-05-22 11:40:00,18.6,18.61,18.55,18.58,974700.0,12.9992,13.0062,12.9642,12.9852,974700.0
2008-05-22 11:50:00,18.58,18.63,18.58,18.62,540300.0,12.9852,13.0201,12.9852,13.0132,540300.0
2008-05-22 12:00:00,18.62,18.62,18.58,18.6,679200.0,13.0132,13.0132,12.9852,12.9992,679200.0
2008-05-22 12:10:00,18.6,18.63,18.59,18.6,630000.0,12.9992,13.0201,12.9922,12.9992,630000.0
2008-05-22 12:20:00,18.6,18.64,18.6,18.63,390000.0,12.9992,13.0271,12.9992,13.0201,390000.0
2008-05-22 12:30:00,18.63,18.66,18.62,18.65,541500.0,13.0201,13.0411,13.0132,13.0341,541500.0
2008-05-22 12:40:00,18.66,18.69,18.65,18.69,1077600.0,13.0411,13.0621,13.0341,13.0621,1077600.0
2008-05-22 12:50:00,18.69,18.7,18.67,18.7,519600.0,13.0621,13.0691,13.0481,13.0691,519600.0
2008-05-22 13:00:00,18.7,18.72,18.6,18.71,981300.0,13.0691,13.083,12.9992,13.0761,981300.0
2008-05-22 13:10:00,18.71,18.71,18.68,18.69,743700.0,13.0761,13.0761,13.0551,13.0621,743700.0
2008-05-22 13:20:00,18.69,18.7,18.68,18.68,601800.0,13.0621,13.0691,13.0551,13.0551,601800.0
2008-05-22 13:30:00,18.68,18.72,18.66,18.72,1132500.0,13.0551,13.083,13.0411,13.083,1132500.0
2008-05-22 13:40:00,18.72,18.73,18.7,18.73,841500.0,13.083,13.09,13.0691,13.09,841500.0
2008-05-22 13:50:00,18.72,18.73,18.69,18.71,1028700.0,13.083,13.09,13.0621,13.0761,1028700.0
2008-05-22 14:00:00,18.71,18.74,18.69,18.7,1273800.0,13.0761,13.097,13.0621,13.0691,1273800.0
2008-05-22 14:10:00,18.7,18.71,18.65,18.69,1101900.0,13.0691,13.0761,13.0341,13.0621,1101900.0
2008-05-22 14:20:00,18.69,18.71,18.64,18.67,821700.0,13.0621,13.0761,13.0271,13.0481,821700.0
2008-05-22 14:30:00,18.68,18.72,18.66,18.72,846300.0,13.0551,13.083,13.0411,13.083,846300.0
2008-05-22 14:40:00,18.71,18.73,18.67,18.71,787200.0,13.0761,13.09,13.0481,13.0761,787200.0
2008-05-22 14:50:00,18.71,18.73,18.71,18.73,729600.0,13.0761,13.09,13.0761,13.09,729600.0
2008-05-22 15:00:00,18.73,18.73,18.71,18.72,916200.0,13.09,13.09,13.0761,13.083,916200.0
2008-05-22 15:10:00,18.72,18.73,18.7,18.73,884700.0,13.083,13.09,13.0691,13.09,884700.0
2008-05-22 15:20:00,18.73,18.73,18.67,18.67,1180800.0,13.09,13.09,13.0481,13.0481,1180800.0
2008-05-22 15:30:00,18.67,18.69,18.65,18.67,1128000.0,13.0481,13.0621,13.0341,13.0481,1128000.0
2008-05-22 15:40:00,18.67,18.68,18.64,18.67,1639200.0,13.0481,13.0551,13.0271,13.0481,1639200.0
2008-05-22 15:50:00,18.67,18.72,18.66,18.68,2890500.0,13.0481,13.083,13.0411,13.0551,2890500.0
2008-05-23 09:30:00,18.63,18.63,18.52,18.59,1210200.0,13.0201,13.0201,12.9433,12.9922,1210200.0
2008-05-23 09:40:00,18.59,18.59,18.51,18.52,1837200.0,12.9922,12.9922,12.9363,12.9433,1837200.0
2008-05-23 09:50:00,18.52,18.57,18.5,18.55,1397100.0,12.9433,12.9782,12.9293,12.9642,1397100.0
2008-05-23 10:00:00,18.56,18.58,18.52,18.56,1350600.0,12.9712,12.9852,12.9433,12.9712,1350600.0
2008-05-23 10:10:00,18.56,18.59,18.54,18.58,1057500.0,12.9712,12.9922,12.9572,12.9852,1057500.0
2008-05-23 10:20:00,18.58,18.61,18.5,18.51,1114500.0,12.9852,13.0062,12.9293,12.9363,1114500.0
2008-05-23 10:30:00,18.51,18.55,18.47,18.48,1477200.0,12.9363,12.9642,12.9083,12.9153,1477200.0
2008-05-23 10:40:00,18.49,18.51,18.47,18.49,1168500.0,12.9223,12.9363,12.9083,12.9223,1168500.0
2008-05-23 10:50:00,18.49,18.53,18.48,18.53,670500.0,12.9223,12.9503,12.9153,12.9503,670500.0
2008-05-23 11:00:00,18.53,18.57,18.52,18.55,893700.0,12.9503,12.9782,12.9433,12.9642,893700.0
2008-05-23 11:10:00,18.55,18.55,18.51,18.54,869100.0,12.9642,12.9642,12.9363,12.9572,869100.0
2008-05-23 11:20:00,18.54,18.58,18.52,18.58,829200.0,12.9572,12.9852,12.9433,12.9852,829200.0
2008-05-23 11:30:00,18.58,18.61,18.55,18.61,912000.0,12.9852,13.0062,12.9642,13.0062,912000.0
2008-05-23 11:40:00,18.61,18.64,18.6,18.63,1091100.0,13.0062,13.0271,12.9992,13.0201,1091100.0
2008-05-23 11:50:00,18.63,18.65,18.61,18.62,878700.0,13.0201,13.0341,13.0062,13.0132,878700.0
2008-05-23 12:00:00,18.62,18.66,18.61,18.61,992100.0,13.0132,13.0411,13.0062,13.0062,992100.0
2008-05-23 12:10:00,18.61,18.66,18.6,18.61,575700.0,13.0062,13.0411,12.9992,13.0062,575700.0
2008-05-23 12:20:00,18.61,18.62,18.58,18.6,541200.0,13.0062,13.0132,12.9852,12.9992,541200.0
2008-05-23 12:30:00,18.59,18.62,18.59,18.6,690300.0,12.9922,13.0132,12.9922,12.9992,690300.0
2008-05-23 12:40:00,18.6,18.61,18.58,18.61,420900.0,12.9992,13.0062,12.9852,13.0062,420900.0
2008-05-23 12:50:00,18.61,18.61,18.54,18.56,947100.0,13.0062,13.0062,12.9572,12.9712,947100.0
2008-05-23 13:00:00,18.56,18.58,18.54,18.57,757500.0,12.9712,12.9852,12.9572,12.9782,757500.0
2008-05-23 13:10:00,18.57,18.58,18.57,18.57,489900.0,12.9782,12.9852,12.9782,12.9782,489900.0
2008-05-23 13:20:00,18.57,18.6,18.56,18.57,912000.0,12.9782,12.9992,12.9712,12.9782,912000.0
2008-05-23 13:30:00,18.57,18.61,18.56,18.57,801300.0,12.9782,13.0062,12.9712,12.9782,801300.0
2008-05-23 13:40:00,18.57,18.59,18.56,18.58,461100.0,12.9782,12.9922,12.9712,12.9852,461100.0
2008-05-23 13:50:00,18.58,18.58,18.54,18.54,786900.0,12.9852,12.9852,12.9572,12.9572,786900.0
2008-05-23 14:00:00,18.54,18.57,18.53,18.56,571800.0,12.9572,12.9782,12.9503,12.9712,571800.0
2008-05-23 14:10:00,18.56,18.58,18.54,18.56,705300.0,12.9712,12.9852,12.9572,12.9712,705300.0
2008-05-23 14:20:00,18.56,18.57,18.53,18.57,869100.0,12.9712,12.9782,12.9503,12.9782,869100.0
2008-05-23 14:30:00,18.56,18.57,18.53,18.57,1352100.0,12.9712,12.9782,12.9503,12.9782,1352100.0
2008-05-23 14:40:00,18.57,18.61,18.57,18.61,505800.0,12.9782,13.0062,12.9782,13.0062,505800.0
2008-05-23 14:50:00,18.61,18.64,18.61,18.61,907800.0,13.0062,13.0271,13.0062,13.0062,907800.0
2008-05-23 15:00:00,18.61,18.61,18.59,18.6,711300.0,13.0062,13.0062,12.9922,12.9992,711300.0
2008-05-23 15:10:00,18.6,18.62,18.57,18.61,957900.0,12.9992,13.0132,12.9782,13.0062,957900.0
2008-05-23 15:20:00,18.6,18.64,18.59,18.62,757200.0,12.9992,13.0271,12.9922,13.0132,757200.0
2008-05-23 15:30:00,18.62,18.65,18.61,18.61,947100.0,13.0132,13.0341,13.0062,13.0062,947100.0
2008-05-23 15:40:00,18.61,18.63,18.59,18.61,1671600.0,13.0062,13.0201,12.9922,13.0062,1671600.0
2008-05-23 15:50:00,18.62,18.62,18.58,18.59,2258700.0,13.0132,13.0132,12.9852,12.9922,2258700.0
2008-05-27 09:30:00,18.6,18.84,18.6,18.81,2268900.0,12.9992,13.1669,12.9992,13.1459,2268900.0
2008-05-27 09:40:00,18.81,18.82,18.74,18.8,1489500.0,13.1459,13.1529,13.097,13.1389,1489500.0
2008-05-27 09:50:00,18.8,18.81,18.77,18.79,1517100.0,13.1389,13.1459,13.118,13.132,1517100.0
2008-05-27 10:00:00,18.79,18.86,18.77,18.86,2364000.0,13.132,13.1809,13.118,13.1809,2364000.0
2008-05-27 10:10:00,18.86,18.89,18.83,18.85,1661100.0,13.1809,13.2018,13.1599,13.1739,1661100.0
2008-05-27 10:20:00,18.85,18.85,18.81,18.83,1104900.0,13.1739,13.1739,13.1459,13.1599,1104900.0
2008-05-27 10:30:00,18.83,18.85,18.77,18.78,938700.0,13.1599,13.1739,13.118,13.125,938700.0
2008-05-27 10:40:00,18.78,18.82,18.77,18.81,900000.0,13.125,13.1529,13.118,13.1459,900000.0
2008-05-27 10:50:00,18.81,18.81,18.77,18.8,744300.0,13.1459,13.1459,13.118,13.1389,744300.0
2008-05-27 11:00:00,18.8,18.81,18.72,18.72,996900.0,13.1389,13.1459,13.083,13.083,996900.0
2008-05-27 11:10:00,18.72,18.74,18.68,18.74,1067100.0,13.083,13.097,13.0551,13.097,1067100.0
2008-05-27 11:20:00,18.73,18.77,18.69,18.71,987600.0,13.09,13.118,13.0621,13.0761,987600.0
2008-05-27 11:30:00,18.71,18.73,18.7,18.72,1214700.0,13.0761,13.09,13.0691,13.083,1214700.0
2008-05-27 11:40:00,18.72,18.75,18.72,18.72,435000.0,13.083,13.104,13.083,13.083,435000.0
2008-05-27 11:50:00,18.72,18.75,18.71,18.72,612000.0,13.083,13.104,13.0761,13.083,612000.0
2008-05-27 12:00:00,18.72,18.73,18.68,18.71,1161600.0,13.083,13.09,13.0551,13.0761,1161600.0
2008-05-27 12:10:00,18.71,18.75,18.71,18.75,480900.0,13.0761,13.104,13.0761,13.104,480900.0
2008-05-27 12:20:00,18.75,18.79,18.75,18.79,447000.0,13.104,13.132,13.104,13.132,447000.0
2008-05-27 12:30:00,18.79,18.81,18.78,18.81,432900.0,13.132,13.1459,13.125,13.1459,432900.0
2008-05-27 12:40:00,18.81,18.82,18.77,18.78,671700.0,13.1459,13.1529,13.118,13.125,671700.0
2008-05-27 12:50:00,18.78,18.81,18.77,18.79,713400.0,13.125,13.1459,13.118,13.132,713400.0
2008-05-27 13:00:00,18.79,18.8,18.78,18.78,370800.0,13.132,13.1389,13.125,13.125,370800.0
2008-05-27 13:10:00,18.78,18.78,18.73,18.73,613200.0,13.125,13.125,13.09,13.09,613200.0
2008-05-27 13:20:00,18.73,18.74,18.7,18.71,685200.0,13.09,13.097,13.0691,13.0761,685200.0
2008-05-27 13:30:00,18.71,18.73,18.69,18.73,539700.0,13.0761,13.09,13.0621,13.09,539700.0
2008-05-27 13:40:00,18.73,18.76,18.72,18.72,591000.0,13.09,13.111,13.083,13.083,591000.0
2008-05-27 13:50:00,18.72,18.74,18.69,18.71,1092600.0,13.083,13.097,13.0621,13.0761,1092600.0
2008-05-27 14:00:00,18.71,18.73,18.68,18.71,1159500.0,13.0761,13.09,13.0551,13.0761,1159500.0
2008-05-27 14:10:00,18.71,18.74,18.69,18.69,1049700.0,13.0761,13.097,13.0621,13.0621,1049700.0
2008-05-27 14:20:00,18.69,18.72,18.68,18.69,893700.0,13.0621,13.083,13.0551,13.0621,893700.0
2008-05-27 14:30:00,18.69,18.74,18.69,18.73,839100.0,13.0621,13.097,13.0621,13.09,839100.0
2008-05-27 14:40:00,18.73,18.79,18.72,18.78,1322400.0,13.09,13.132,13.083,13.125,1322400.0
2008-05-27 14:50:00,18.78,18.82,18.78,18.8,1186500.0,13.125,13.1529,13.125,13.1389,1186500.0
2008-05-27 15:00:00,18.8,18.8,18.76,18.8,1106100.0,13.1389,13.1389,13.111,13.1389,1106100.0
2008-05-27 15:10:00,18.8,18.8,18.77,18.79,1008900.0,13.1389,13.1389,13.118,13.132,1008900.0
2008-05-27 15:20:00,18.79,18.79,18.75,18.77,1332900.0,13.132,13.132,13.104,13.118,1332900.0
2008-05-27 15:30:00,18.77,18.8,18.77,18.8,1429800.0,13.118,13.1389,13.118,13.1389,1429800.0
2008-05-27 15:40:00,18.8,18.8,18.77,18.79,1512000.0,13.1389,13.1389,13.118,13.132,1512000.0
2008-05-27 15:50:00,18.79,18.81,18.78,18.8,2364600.0,13.132,13.1459,13.125,13.1389,2364600.0
2008-05-28 09:30:00,18.94,19.08,18.94,19.0,3954600.0,13.2368,13.3346,13.2368,13.2787,3954600.0
2008-05-28 09:40:00,19.0,19.04,18.96,18.98,3403800.0,13.2787,13.3067,13.2508,13.2647,3403800.0
2008-05-28 09:50:00,18.98,18.99,18.87,18.93,2304300.0,13.2647,13.2717,13.1879,13.2298,2304300.0
2008-05-28 10:00:00,18.93,18.94,18.85,18.91,2356200.0,13.2298,13.2368,13.1739,13.2158,2356200.0
2008-05-28 10:10:00,18.91,18.97,18.9,18.93,2000700.0,13.2158,13.2578,13.2088,13.2298,2000700.0
2008-05-28 10:20:00,18.93,18.95,18.86,18.94,1514700.0,13.2298,13.2438,13.1809,13.2368,1514700.0
2008-05-28 10:30:00,18.94,19.0,18.94,19.0,1742400.0,13.2368,13.2787,13.2368,13.2787,1742400.0
2008-05-28 10:40:00,19.0,19.07,19.0,19.03,1553100.0,13.2787,13.3276,13.2787,13.2997,1553100.0
2008-05-28 10:50:00,19.03,19.06,19.02,19.05,1758600.0,13.2997,13.3207,13.2927,13.3137,1758600.0
2008-05-28 11:00:00,19.05,19.06,19.02,19.03,1981800.0,13.3137,13.3207,13.2927,13.2997,1981800.0
2008-05-28 11:10:00,19.03,19.04,18.99,19.0,1400400.0,13.2997,13.3067,13.2717,13.2787,1400400.0
2008-05-28 11:20:00,19.0,19.01,18.97,18.98,1634100.0,13.2787,13.2857,13.2578,13.2647,1634100.0
2008-05-28 11:30:00,18.99,19.01,18.96,18.98,2121600.0,13.2717,13.2857,13.2508,13.2647,2121600.0
2008-05-28 11:40:00,18.98,18.98,18.9,18.92,1978200.0,13.2647,13.2647,13.2088,13.2228,1978200.0
2008-05-28 11:50:00,18.92,18.98,18.91,18.92,1565100.0,13.2228,13.2647,13.2158,13.2228,1565100.0
2008-05-28 12:00:00,18.92,18.92,18.86,18.87,1550100.0,13.2228,13.2228,13.1809,13.1879,1550100.0
2008-05-28 12:10:00,18.87,18.96,18.86,18.94,1405500.0,13.1879,13.2508,13.1809,13.2368,1405500.0
2008-05-28 12:20:00,18.93,18.95,18.92,18.94,952200.0,13.2298,13.2438,13.2228,13.2368,952200.0
2008-05-28 12:30:00,18.94,18.97,18.93,18.96,410100.0,13.2368,13.2578,13.2298,13.2508,410100.0
2008-05-28 12:40:00,18.96,18.99,18.95,18.99,476100.0,13.2508,13.2717,13.2438,13.2717,476100.0
2008-05-28 12:50:00,18.99,18.99,18.93,18.95,622500.0,13.2717,13.2717,13.2298,13.2438,622500.0
2008-05-28 13:00:00,18.94,18.97,18.92,18.97,329400.0,13.2368,13.2578,13.2228,13.2578,329400.0
2008-05-28 13:10:00,18.97,19.03,18.97,19.03,1180500.0,13.2578,13.2997,13.2578,13.2997,1180500.0
2008-05-28 13:20:00,19.02,19.03,19.0,19.02,615600.0,13.2927,13.2997,13.2787,13.2927,615600.0
2008-05-28 13:30:00,19.02,19.03,18.98,18.98,557100.0,13.2927,13.2997,13.2647,13.2647,557100.0
2008-05-28 13:40:00,18.99,18.99,18.94,18.95,650400.0,13.2717,13.2717,13.2368,13.2438,650400.0
2008-05-28 13:50:00,18.95,18.97,18.93,18.95,530700.0,13.2438,13.2578,13.2298,13.2438,530700.0
2008-05-28 14:00:00,18.96,18.98,18.94,18.97,615600.0,13.2508,13.2647,13.2368,13.2578,615600.0
2008-05-28 14:10:00,18.97,19.0,18.97,18.97,603000.0,13.2578,13.2787,13.2578,13.2578,603000.0
2008-05-28 14:20:00,18.97,18.99,18.95,18.97,918600.0,13.2578,13.2717,13.2438,13.2578,918600.0
2008-05-28 14:30:00,18.97,19.02,18.97,19.01,481500.0,13.2578,13.2927,13.2578,13.2857,481500.0
2008-05-28 14:40:00,19.01,19.03,19.0,19.01,661500.0,13.2857,13.2997,13.2787,13.2857,661500.0
2008-05-28 14:50:00,19.02,19.02,19.0,19.0,466800.0,13.2927,13.2927,13.2787,13.2787,466800.0
2008-05-28 15:00:00,19.01,19.03,19.0,19.02,780000.0,13.2857,13.2997,13.2787,13.2927,780000.0
2008-05-28 15:10:00,19.02,19.02,18.98,19.0,1089900.0,13.2927,13.2927,13.2647,13.2787,1089900.0
2008-05-28 15:20:00,19.0,19.04,18.97,19.03,1713600.0,13.2787,13.3067,13.2578,13.2997,1713600.0
2008-05-28 15:30:00,19.03,19.03,19.0,19.0,1765200.0,13.2997,13.2997,13.2787,13.2787,1765200.0
2008-05-28 15:40:00,19.0,19.02,18.98,19.0,2120400.0,13.2787,13.2927,13.2647,13.2787,2120400.0
2008-05-28 15:50:00,19.0,19.05,18.99,19.05,2809800.0,13.2787,13.3137,13.2717,13.3137,2809800.0
2008-05-29 09:30:00,18.98,19.19,18.98,19.16,1620300.0,13.2647,13.4115,13.2647,13.3905,1620300.0
2008-05-29 09:40:00,19.16,19.26,19.16,19.24,1509000.0,13.3905,13.4604,13.3905,13.4465,1509000.0
2008-05-29 09:50:00,19.24,19.26,19.21,19.25,1328100.0,13.4465,13.4604,13.4255,13.4534,1328100.0
2008-05-29 10:00:00,19.25,19.26,19.2,19.23,1700400.0,13.4534,13.4604,13.4185,13.4395,1700400.0
2008-05-29 10:10:00,19.23,19.23,19.19,19.21,1479600.0,13.4395,13.4395,13.4115,13.4255,1479600.0
2008-05-29 10:20:00,19.21,19.23,19.2,19.2,1464900.0,13.4255,13.4395,13.4185,13.4185,1464900.0
2008-05-29 10:30:00,19.2,19.2,19.03,19.16,3537300.0,13.4185,13.4185,13.2997,13.3905,3537300.0
2008-05-29 10:40:00,19.16,19.25,19.11,19.22,1854900.0,13.3905,13.4534,13.3556,13.4325,1854900.0
2008-05-29 10:50:00,19.22,19.28,19.21,19.26,1731000.0,13.4325,13.4744,13.4255,13.4604,1731000.0
2008-05-29 11:00:00,19.26,19.3,19.23,19.26,2097000.0,13.4604,13.4884,13.4395,13.4604,2097000.0
2008-05-29 11:10:00,19.26,19.3,19.25,19.27,866400.0,13.4604,13.4884,13.4534,13.4674,866400.0
2008-05-29 11:20:00,19.27,19.27,19.19,19.2,1407900.0,13.4674,13.4674,13.4115,13.4185,1407900.0
2008-05-29 11:30:00,19.2,19.26,19.18,19.25,1312200.0,13.4185,13.4604,13.4045,13.4534,1312200.0
2008-05-29 11:40:00,19.25,19.26,19.19,19.2,1597800.0,13.4534,13.4604,13.4115,13.4185,1597800.0
2008-05-29 11:50:00,19.2,19.23,19.18,19.23,1165200.0,13.4185,13.4395,13.4045,13.4395,1165200.0
2008-05-29 12:00:00,19.23,19.28,19.21,19.28,1068000.0,13.4395,13.4744,13.4255,13.4744,1068000.0
2008-05-29 12:10:00,19.28,19.29,19.23,19.26,711000.0,13.4744,13.4814,13.4395,13.4604,711000.0
2008-05-29 12:20:00,19.27,19.28,19.25,19.27,431100.0,13.4674,13.4744,13.4534,13.4674,431100.0
2008-05-29 12:30:00,19.27,19.33,19.27,19.33,1075500.0,13.4674,13.5094,13.4674,13.5094,1075500.0
2008-05-29 12:40:00,19.33,19.34,19.32,19.33,1830300.0,13.5094,13.5163,13.5024,13.5094,1830300.0
2008-05-29 12:50:00,19.33,19.34,19.3,19.34,680100.0,13.5094,13.5163,13.4884,13.5163,680100.0
2008-05-29 13:00:00,19.34,19.37,19.32,19.35,821700.0,13.5163,13.5373,13.5024,13.5233,821700.0
2008-05-29 13:10:00,19.35,19.36,19.32,19.35,571500.0,13.5233,13.5303,13.5024,13.5233,571500.0
2008-05-29 13:20:00,19.35,19.38,19.34,19.34,625500.0,13.5233,13.5443,13.5163,13.5163,625500.0
2008-05-29 13:30:00,19.34,19.38,19.34,19.35,1019100.0,13.5163,13.5443,13.5163,13.5233,1019100.0
2008-05-29 13:40:00,19.35,19.38,19.35,19.37,665400.0,13.5233,13.5443,13.5233,13.5373,665400.0
2008-05-29 13:50:00,19.38,19.38,19.34,19.35,820500.0,13.5443,13.5443,13.5163,13.5233,820500.0
2008-05-29 14:00:00,19.35,19.36,19.32,19.34,1066500.0,13.5233,13.5303,13.5024,13.5163,1066500.0
2008-05-29 14:10:00,19.34,19.38,19.33,19.37,842100.0,13.5163,13.5443,13.5094,13.5373,842100.0
2008-05-29 14:20:00,19.37,19.38,19.35,19.36,905700.0,13.5373,13.5443,13.5233,13.5303,905700.0
2008-05-29 14:30:00,19.36,19.37,19.32,19.32,812100.0,13.5303,13.5373,13.5024,13.5024,812100.0
2008-05-29 14:40:00,19.32,19.36,19.32,19.32,855000.0,13.5024,13.5303,13.5024,13.5024,855000.0
2008-05-29 14:50:00,19.32,19.34,19.3,19.32,999600.0,13.5024,13.5163,13.4884,13.5024,999600.0
2008-05-29 15:00:00,19.32,19.33,19.29,19.32,1572300.0,13.5024,13.5094,13.4814,13.5024,1572300.0
2008-05-29 15:10:00,19.32,19.32,19.25,19.27,1416300.0,13.5024,13.5024,13.4534,13.4674,1416300.0
2008-05-29 15:20:00,19.27,19.28,19.25,19.27,1469100.0,13.4674,13.4744,13.4534,13.4674,1469100.0
2008-05-29 15:30:00,19.27,19.3,19.26,19.3,1425300.0,13.4674,13.4884,13.4604,13.4884,1425300.0
2008-05-29 15:40:00,19.3,19.32,19.29,19.3,2330100.0,13.4884,13.5024,13.4814,13.4884,2330100.0
2008-05-29 15:50:00,19.29,19.32,19.28,19.32,2758500.0,13.4814,13.5024,13.4744,13.5024,2758500.0
2008-05-30 09:30:00,19.3,19.33,19.17,19.22,1910400.0,13.4884,13.5094,13.3975,13.4325,1910400.0
2008-05-30 09:40:00,19.22,19.3,19.21,19.27,1647300.0,13.4325,13.4884,13.4255,13.4674,1647300.0
2008-05-30 09:50:00,19.27,19.28,19.21,19.24,1495500.0,13.4674,13.4744,13.4255,13.4465,1495500.0
2008-05-30 10:00:00,19.24,19.29,19.23,19.25,1209900.0,13.4465,13.4814,13.4395,13.4534,1209900.0
2008-05-30 10:10:00,19.25,19.3,19.25,19.29,758700.0,13.4534,13.4884,13.4534,13.4814,758700.0
2008-05-30 10:20:00,19.29,19.36,19.29,19.36,1387200.0,13.4814,13.5303,13.4814,13.5303,1387200.0
2008-05-30 10:30:00,19.36,19.36,19.31,19.31,612900.0,13.5303,13.5303,13.4954,13.4954,612900.0
2008-05-30 10:40:00,19.31,19.35,19.31,19.33,891000.0,13.4954,13.5233,13.4954,13.5094,891000.0
2008-05-30 10:50:00,19.33,19.33,19.26,19.28,537300.0,13.5094,13.5094,13.4604,13.4744,537300.0
2008-05-30 11:00:00,19.28,19.31,19.27,19.27,647400.0,13.4744,13.4954,13.4674,13.4674,647400.0
2008-05-30 11:10:00,19.28,19.29,19.25,19.26,971400.0,13.4744,13.4814,13.4534,13.4604,971400.0
2008-05-30 11:20:00,19.26,19.28,19.25,19.26,477000.0,13.4604,13.4744,13.4534,13.4604,477000.0
2008-05-30 11:30:00,19.26,19.28,19.26,19.26,518700.0,13.4604,13.4744,13.4604,13.4604,518700.0
2008-05-30 11:40:00,19.26,19.28,19.25,19.26,551700.0,13.4604,13.4744,13.4534,13.4604,551700.0
2008-05-30 11:50:00,19.26,19.28,19.25,19.27,445200.0,13.4604,13.4744,13.4534,13.4674,445200.0
2008-05-30 12:00:00,19.27,19.27,19.25,19.25,500700.0,13.4674,13.4674,13.4534,13.4534,500700.0
2008-05-30 12:10:00,19.25,19.26,19.24,19.24,541800.0,13.4534,13.4604,13.4465,13.4465,541800.0
2008-05-30 12:20:00,19.24,19.26,19.22,19.26,626700.0,13.4465,13.4604,13.4325,13.4604,626700.0
2008-05-30 12:30:00,19.26,19.3,19.26,19.26,588900.0,13.4604,13.4884,13.4604,13.4604,588900.0
2008-05-30 12:40:00,19.26,19.29,19.25,19.25,394800.0,13.4604,13.4814,13.4534,13.4534,394800.0
2008-05-30 12:50:00,19.26,19.29,19.26,19.29,353100.0,13.4604,13.4814,13.4604,13.4814,353100.0
2008-05-30 13:00:00,19.29,19.29,19.27,19.27,258300.0,13.4814,13.4814,13.4674,13.4674,258300.0
2008-05-30 13:10:00,19.27,19.27,19.23,19.24,549900.0,13.4674,13.4674,13.4395,13.4465,549900.0
2008-05-30 13:20:00,19.23,19.27,19.23,19.26,495000.0,13.4395,13.4674,13.4395,13.4604,495000.0
2008-05-30 13:30:00,19.26,19.27,19.25,19.26,303600.0,13.4604,13.4674,13.4534,13.4604,303600.0
2008-05-30 13:40:00,19.26,19.3,19.26,19.28,519300.0,13.4604,13.4884,13.4604,13.4744,519300.0
2008-05-30 13:50:00,19.28,19.3,19.25,19.26,602100.0,13.4744,13.4884,13.4534,13.4604,602100.0
2008-05-30 14:00:00,19.26,19.27,19.24,19.25,582000.0,13.4604,13.4674,13.4465,13.4534,582000.0
2008-05-30 14:10:00,19.25,19.26,19.24,19.25,519900.0,13.4534,13.4604,13.4465,13.4534,519900.0
2008-05-30 14:20:00,19.25,19.26,19.25,19.26,417300.0,13.4534,13.4604,13.4534,13.4604,417300.0
2008-05-30 14:30:00,19.26,19.28,19.25,19.27,794100.0,13.4604,13.4744,13.4534,13.4674,794100.0
2008-05-30 14:40:00,19.27,19.27,19.26,19.26,786900.0,13.4674,13.4674,13.4604,13.4604,786900.0
2008-05-30 14:50:00,19.26,19.28,19.26,19.27,711900.0,13.4604,13.4744,13.4604,13.4674,711900.0
2008-05-30 15:00:00,19.27,19.3,19.27,19.29,908700.0,13.4674,13.4884,13.4674,13.4814,908700.0
2008-05-30 15:10:00,19.29,19.29,19.24,19.26,852000.0,13.4814,13.4814,13.4465,13.4604,852000.0
2008-05-30 15:20:00,19.26,19.28,19.25,19.28,877800.0,13.4604,13.4744,13.4534,13.4744,877800.0
2008-05-30 15:30:00,19.28,19.3,19.26,19.29,1140900.0,13.4744,13.4884,13.4604,13.4814,1140900.0
2008-05-30 15:40:00,19.29,19.3,19.27,19.29,1589100.0,13.4814,13.4884,13.4674,13.4814,1589100.0
2008-05-30 15:50:00,19.29,19.3,19.23,19.23,2992200.0,13.4814,13.4884,13.4395,13.4395,2992200.0
2008-06-02 09:30:00,19.14,19.33,19.14,19.23,2760900.0,13.3766,13.5094,13.3766,13.4395,2760900.0
2008-06-02 09:40:00,19.23,19.24,19.15,19.21,1667400.0,13.4395,13.4465,13.3836,13.4255,1667400.0
2008-06-02 09:50:00,19.21,19.22,19.16,19.19,1896300.0,13.4255,13.4325,13.3905,13.4115,1896300.0
2008-06-02 10:00:00,19.19,19.31,19.19,19.21,2623800.0,13.4115,13.4954,13.4115,13.4255,2623800.0
2008-06-02 10:10:00,19.22,19.23,19.17,19.18,1065000.0,13.4325,13.4395,13.3975,13.4045,1065000.0
2008-06-02 10:20:00,19.18,19.19,19.08,19.1,1936800.0,13.4045,13.4115,13.3346,13.3486,1936800.0
2008-06-02 10:30:00,19.1,19.1,19.04,19.06,1367100.0,13.3486,13.3486,13.3067,13.3207,1367100.0
2008-06-02 10:40:00,19.06,19.1,19.05,19.09,984600.0,13.3207,13.3486,13.3137,13.3416,984600.0
2008-06-02 10:50:00,19.09,19.1,19.03,19.03,924600.0,13.3416,13.3486,13.2997,13.2997,924600.0
2008-06-02 11:00:00,19.03,19.05,18.98,19.0,1548300.0,13.2997,13.3137,13.2647,13.2787,1548300.0
2008-06-02 11:10:00,19.0,19.02,18.98,18.98,1404300.0,13.2787,13.2927,13.2647,13.2647,1404300.0
2008-06-02 11:20:00,18.98,19.0,18.93,18.93,1247100.0,13.2647,13.2787,13.2298,13.2298,1247100.0
2008-06-02 11:30:00,18.93,18.97,18.92,18.94,828900.0,13.2298,13.2578,13.2228,13.2368,828900.0
2008-06-02 11:40:00,18.94,18.95,18.93,18.94,535800.0,13.2368,13.2438,13.2298,13.2368,535800.0
2008-06-02 11:50:00,18.94,18.97,18.94,18.95,801300.0,13.2368,13.2578,13.2368,13.2438,801300.0
2008-06-02 12:00:00,18.95,18.96,18.93,18.93,743400.0,13.2438,13.2508,13.2298,13.2298,743400.0
2008-06-02 12:10:00,18.93,18.95,18.9,18.91,759300.0,13.2298,13.2438,13.2088,13.2158,759300.0
2008-06-02 12:20:00,18.91,18.92,18.87,18.88,619500.0,13.2158,13.2228,13.1879,13.1949,619500.0
2008-06-02 12:30:00,18.88,18.9,18.84,18.87,1566900.0,13.1949,13.2088,13.1669,13.1879,1566900.0
2008-06-02 12:40:00,18.87,18.89,18.85,18.89,1314900.0,13.1879,13.2018,13.1739,13.2018,1314900.0
2008-06-02 12:50:00,18.89,18.92,18.88,18.91,859500.0,13.2018,13.2228,13.1949,13.2158,859500.0
2008-06-02 13:00:00,18.91,18.93,18.9,18.92,987000.0,13.2158,13.2298,13.2088,13.2228,987000.0
2008-06-02 13:10:00,18.92,18.93,18.88,18.91,1730700.0,13.2228,13.2298,13.1949,13.2158,1730700.0
2008-06-02 13:20:00,18.91,18.91,18.89,18.9,1229400.0,13.2158,13.2158,13.2018,13.2088,1229400.0
2008-06-02 13:30:00,18.9,18.9,18.88,18.89,854100.0,13.2088,13.2088,13.1949,13.2018,854100.0
2008-06-02 13:40:00,18.89,18.91,18.88,18.88,882300.0,13.2018,13.2158,13.1949,13.1949,882300.0
2008-06-02 13:50:00,18.88,18.9,18.88,18.9,478200.0,13.1949,13.2088,13.1949,13.2088,478200.0
2008-06-02 14:00:00,18.9,18.94,18.88,18.94,1327200.0,13.2088,13.2368,13.1949,13.2368,1327200.0
2008-06-02 14:10:00,18.94,18.94,18.91,18.92,1169100.0,13.2368,13.2368,13.2158,13.2228,1169100.0
2008-06-02 14:20:00,18.92,18.94,18.91,18.93,738600.0,13.2228,13.2368,13.2158,13.2298,738600.0
2008-06-02 14:30:00,18.93,18.95,18.92,18.94,638700.0,13.2298,13.2438,13.2228,13.2368,638700.0
2008-06-02 14:40:00,18.94,18.98,18.93,18.98,615600.0,13.2368,13.2647,13.2298,13.2647,615600.0
2008-06-02 14:50:00,18.97,19.0,18.97,18.99,1246500.0,13.2578,13.2787,13.2578,13.2717,1246500.0
2008-06-02 15:00:00,18.99,19.0,18.97,18.97,1434300.0,13.2717,13.2787,13.2578,13.2578,1434300.0
2008-06-02 15:10:00,18.97,19.02,18.97,19.02,1561200.0,13.2578,13.2927,13.2578,13.2927,1561200.0
2008-06-02 15:20:00,19.02,19.07,19.01,19.04,1714200.0,13.2927,13.3276,13.2857,13.3067,1714200.0
2008-06-02 15:30:00,19.04,19.06,19.03,19.04,1060800.0,13.3067,13.3207,13.2997,13.3067,1060800.0
2008-06-02 15:40:00,19.04,19.08,19.02,19.08,1486500.0,13.3067,13.3346,13.2927,13.3346,1486500.0
2008-06-02 15:50:00,19.08,19.09,19.06,19.07,2109900.0,13.3346,13.3416,13.3207,13.3276,2109900.0
2008-06-03 09:30:00,19.26,19.3,19.13,19.2,2003100.0,13.4604,13.4884,13.3696,13.4185,2003100.0
2008-06-03 09:40:00,19.2,19.25,19.18,19.23,1846200.0,13.4185,13.4534,13.4045,13.4395,1846200.0
2008-06-03 09:50:00,19.24,19.24,19.17,19.19,1001400.0,13.4465,13.4465,13.3975,13.4115,1001400.0
2008-06-03 10:00:00,19.19,19.32,19.19,19.29,1983900.0,13.4115,13.5024,13.4115,13.4814,1983900.0
2008-06-03 10:10:00,19.29,19.32,19.25,19.26,1620300.0,13.4814,13.5024,13.4534,13.4604,1620300.0
2008-06-03 10:20:00,19.26,19.26,19.21,19.22,886200.0,13.4604,13.4604,13.4255,13.4325,886200.0
2008-06-03 10:30:00,19.22,19.24,19.2,19.22,684300.0,13.4325,13.4465,13.4185,13.4325,684300.0
2008-06-03 10:40:00,19.22,19.24,19.2,19.21,576300.0,13.4325,13.4465,13.4185,13.4255,576300.0
2008-06-03 10:50:00,19.21,19.29,19.21,19.27,786000.0,13.4255,13.4814,13.4255,13.4674,786000.0
2008-06-03 11:00:00,19.26,19.29,19.24,19.24,949200.0,13.4604,13.4814,13.4465,13.4465,949200.0
2008-06-03 11:10:00,19.24,19.3,19.24,19.3,862500.0,13.4465,13.4884,13.4465,13.4884,862500.0
2008-06-03 11:20:00,19.3,19.33,19.29,19.33,1039500.0,13.4884,13.5094,13.4814,13.5094,1039500.0
2008-06-03 11:30:00,19.33,19.33,19.3,19.32,882300.0,13.5094,13.5094,13.4884,13.5024,882300.0
2008-06-03 11:40:00,19.33,19.35,19.32,19.33,760200.0,13.5094,13.5233,13.5024,13.5094,760200.0
2008-06-03 11:50:00,19.33,19.34,19.32,19.33,1316100.0,13.5094,13.5163,13.5024,13.5094,1316100.0
2008-06-03 12:00:00,19.33,19.34,19.3,19.31,1330800.0,13.5094,13.5163,13.4884,13.4954,1330800.0
2008-06-03 12:10:00,19.3,19.33,19.23,19.32,1053300.0,13.4884,13.5094,13.4395,13.5024,1053300.0
2008-06-03 12:20:00,19.32,19.33,19.28,19.29,1320600.0,13.5024,13.5094,13.4744,13.4814,1320600.0
2008-06-03 12:30:00,19.29,19.3,19.28,19.28,634500.0,13.4814,13.4884,13.4744,13.4744,634500.0
2008-06-03 12:40:00,19.28,19.29,19.27,19.27,940800.0,13.4744,13.4814,13.4674,13.4674,940800.0
2008-06-03 12:50:00,19.27,19.28,19.24,19.26,591600.0,13.4674,13.4744,13.4465,13.4604,591600.0
2008-06-03 13:00:00,19.26,19.28,19.23,19.25,984300.0,13.4604,13.4744,13.4395,13.4534,984300.0
2008-06-03 13:10:00,19.25,19.3,19.24,19.26,888600.0,13.4534,13.4884,13.4465,13.4604,888600.0
2008-06-03 13:20:00,19.26,19.27,19.23,19.24,876300.0,13.4604,13.4674,13.4395,13.4465,876300.0
2008-06-03 13:30:00,19.25,19.25,19.17,19.19,1494600.0,13.4534,13.4534,13.3975,13.4115,1494600.0
2008-06-03 13:40:00,19.19,19.2,19.15,19.16,1456500.0,13.4115,13.4185,13.3836,13.3905,1456500.0
2008-06-03 13:50:00,19.16,19.19,19.12,19.18,1172700.0,13.3905,13.4115,13.3626,13.4045,1172700.0
2008-06-03 14:00:00,19.18,19.19,19.13,19.19,1634700.0,13.4045,13.4115,13.3696,13.4115,1634700.0
2008-06-03 14:10:00,19.19,19.22,19.18,19.2,874800.0,13.4115,13.4325,13.4045,13.4185,874800.0
2008-06-03 14:20:00,19.2,19.21,19.16,19.17,1083000.0,13.4185,13.4255,13.3905,13.3975,1083000.0
2008-06-03 14:30:00,19.17,19.22,19.15,19.2,1128900.0,13.3975,13.4325,13.3836,13.4185,1128900.0
2008-06-03 14:40:00,19.2,19.23,19.19,19.23,626100.0,13.4185,13.4395,13.4115,13.4395,626100.0
2008-06-03 14:50:00,19.23,19.23,19.19,19.22,1009200.0,13.4395,13.4395,13.4115,13.4325,1009200.0
2008-06-03 15:00:00,19.21,19.27,19.19,19.25,2280600.0,13.4255,13.4674,13.4115,13.4534,2280600.0
2008-06-03 15:10:00,19.26,19.26,19.22,19.24,1256100.0,13.4604,13.4604,13.4325,13.4465,1256100.0
2008-06-03 15:20:00,19.24,19.29,19.23,19.29,1470300.0,13.4465,13.4814,13.4395,13.4814,1470300.0
2008-06-03 15:30:00,19.29,19.3,19.25,19.29,1399800.0,13.4814,13.4884,13.4534,13.4814,1399800.0
2008-06-03 15:40:00,19.29,19.31,19.28,19.28,1983300.0,13.4814,13.4954,13.4744,13.4744,1983300.0
2008-06-03 15:50:00,19.28,19.3,19.27,19.27,2522700.0,13.4744,13.4884,13.4674,13.4674,2522700.0
2008-06-04 09:30:00,19.17,19.33,19.14,19.22,1036800.0,13.3975,13.5094,13.3766,13.4325,1036800.0
2008-06-04 09:40:00,19.22,19.24,19.21,19.23,1151700.0,13.4325,13.4465,13.4255,13.4395,1151700.0
2008-06-04 09:50:00,19.23,19.23,19.17,19.18,979800.0,13.4395,13.4395,13.3975,13.4045,979800.0
2008-06-04 10:00:00,19.18,19.21,19.15,19.19,1647300.0,13.4045,13.4255,13.3836,13.4115,1647300.0
2008-06-04 10:10:00,19.19,19.23,19.17,19.22,956700.0,13.4115,13.4395,13.3975,13.4325,956700.0
2008-06-04 10:20:00,19.22,19.26,19.2,19.24,1016100.0,13.4325,13.4604,13.4185,13.4465,1016100.0
2008-06-04 10:30:00,19.24,19.28,19.18,19.23,1742100.0,13.4465,13.4744,13.4045,13.4395,1742100.0
2008-06-04 10:40:00,19.23,19.26,19.22,19.24,1356900.0,13.4395,13.4604,13.4325,13.4465,1356900.0
2008-06-04 10:50:00,19.24,19.31,19.24,19.3,1284000.0,13.4465,13.4954,13.4465,13.4884,1284000.0
2008-06-04 11:00:00,19.3,19.33,19.29,19.33,1299300.0,13.4884,13.5094,13.4814,13.5094,1299300.0
2008-06-04 11:10:00,19.33,19.33,19.3,19.3,972000.0,13.5094,13.5094,13.4884,13.4884,972000.0
2008-06-04 11:20:00,19.3,19.33,19.29,19.33,912000.0,13.4884,13.5094,13.4814,13.5094,912000.0
2008-06-04 11:30:00,19.33,19.34,19.3,19.32,601200.0,13.5094,13.5163,13.4884,13.5024,601200.0
2008-06-04 11:40:00,19.32,19.32,19.26,19.28,736500.0,13.5024,13.5024,13.4604,13.4744,736500.0
2008-06-04 11:50:00,19.28,19.29,19.25,19.26,784200.0,13.4744,13.4814,13.4534,13.4604,784200.0
2008-06-04 12:00:00,19.26,19.26,19.22,19.23,621300.0,13.4604,13.4604,13.4325,13.4395,621300.0
2008-06-04 12:10:00,19.24,19.25,19.22,19.25,594300.0,13.4465,13.4534,13.4325,13.4534,594300.0
2008-06-04 12:20:00,19.25,19.3,19.24,19.24,1262400.0,13.4534,13.4884,13.4465,13.4465,1262400.0
2008-06-04 12:30:00,19.25,19.25,19.19,19.21,800100.0,13.4534,13.4534,13.4115,13.4255,800100.0
2008-06-04 12:40:00,19.21,19.22,19.18,19.19,1008900.0,13.4255,13.4325,13.4045,13.4115,1008900.0
2008-06-04 12:50:00,19.19,19.21,19.14,19.14,1004700.0,13.4115,13.4255,13.3766,13.3766,1004700.0
2008-06-04 13:00:00,19.15,19.18,19.11,19.13,1037700.0,13.3836,13.4045,13.3556,13.3696,1037700.0
2008-06-04 13:10:00,19.13,19.17,19.13,19.14,695700.0,13.3696,13.3975,13.3696,13.3766,695700.0
2008-06-04 13:20:00,19.14,19.18,19.14,19.16,670200.0,13.3766,13.4045,13.3766,13.3905,670200.0
2008-06-04 13:30:00,19.16,19.22,19.15,19.21,734400.0,13.3905,13.4325,13.3836,13.4255,734400.0
2008-06-04 13:40:00,19.21,19.24,19.21,19.23,618600.0,13.4255,13.4465,13.4255,13.4395,618600.0
2008-06-04 13:50:00,19.23,19.26,19.22,19.24,662700.0,13.4395,13.4604,13.4325,13.4465,662700.0
2008-06-04 14:00:00,19.24,19.24,19.2,19.2,655200.0,13.4465,13.4465,13.4185,13.4185,655200.0
2008-06-04 14:10:00,19.2,19.22,19.13,19.14,1071600.0,13.4185,13.4325,13.3696,13.3766,1071600.0
2008-06-04 14:20:00,19.14,19.18,19.12,19.16,1053300.0,13.3766,13.4045,13.3626,13.3905,1053300.0
2008-06-04 14:30:00,19.16,19.22,19.14,19.21,741000.0,13.3905,13.4325,13.3766,13.4255,741000.0
2008-06-04 14:40:00,19.22,19.22,19.15,19.18,1168800.0,13.4325,13.4325,13.3836,13.4045,1168800.0
2008-06-04 14:50:00,19.18,19.21,19.14,19.14,1209900.0,13.4045,13.4255,13.3766,13.3766,1209900.0
2008-06-04 15:00:00,19.14,19.18,19.13,19.17,1023900.0,13.3766,13.4045,13.3696,13.3975,1023900.0
2008-06-04 15:10:00,19.18,19.23,19.15,19.22,1710600.0,13.4045,13.4395,13.3836,13.4325,1710600.0
2008-06-04 15:20:00,19.22,19.25,19.19,19.23,1551000.0,13.4325,13.4534,13.4115,13.4395,1551000.0
2008-06-04 15:30:00,19.23,19.23,19.2,19.21,1116900.0,13.4395,13.4395,13.4185,13.4255,1116900.0
2008-06-04 15:40:00,19.21,19.28,19.17,19.25,2431200.0,13.4255,13.4744,13.3975,13.4534,2431200.0
2008-06-04 15:50:00,19.25,19.27,19.23,19.23,1962600.0,13.4534,13.4674,13.4395,13.4395,1962600.0
2008-06-05 09:30:00,19.49,19.72,19.47,19.71,9402600.0,13.6212,13.7819,13.6072,13.7749,9402600.0
2008-06-05 09:40:00,19.72,19.83,19.7,19.8,6677100.0,13.7819,13.8588,13.7679,13.8378,6677100.0
2008-06-05 09:50:00,19.8,19.92,19.8,19.9,6239100.0,13.8378,13.9217,13.8378,13.9077,6239100.0
2008-06-05 10:00:00,19.9,19.9,19.81,19.85,4750500.0,13.9077,13.9077,13.8448,13.8728,4750500.0
2008-06-05 10:10:00,19.85,19.96,19.84,19.96,4022700.0,13.8728,13.9497,13.8658,13.9497,4022700.0
2008-06-05 10:20:00,19.96,19.96,19.88,19.9,4449300.0,13.9497,13.9497,13.8937,13.9077,4449300.0
2008-06-05 10:30:00,19.9,19.92,19.85,19.88,4008300.0,13.9077,13.9217,13.8728,13.8937,4008300.0
2008-06-05 10:40:00,19.88,19.91,19.86,19.91,2896500.0,13.8937,13.9147,13.8798,13.9147,2896500.0
2008-06-05 10:50:00,19.91,19.93,19.87,19.89,2415600.0,13.9147,13.9287,13.8868,13.9007,2415600.0
2008-06-05 11:00:00,19.89,19.91,19.87,19.9,2382900.0,13.9007,13.9147,13.8868,13.9077,2382900.0
2008-06-05 11:10:00,19.9,19.91,19.89,19.91,1679400.0,13.9077,13.9147,13.9007,13.9147,1679400.0
2008-06-05 11:20:00,19.91,19.95,19.9,19.95,2444100.0,13.9147,13.9427,13.9077,13.9427,2444100.0
2008-06-05 11:30:00,19.95,19.97,19.9,19.91,2917500.0,13.9427,13.9566,13.9077,13.9147,2917500.0
2008-06-05 11:40:00,19.91,19.92,19.88,19.9,1670100.0,13.9147,13.9217,13.8937,13.9077,1670100.0
2008-06-05 11:50:00,19.9,19.91,19.85,19.87,1338900.0,13.9077,13.9147,13.8728,13.8868,1338900.0
2008-06-05 12:00:00,19.87,19.89,19.85,19.87,1531800.0,13.8868,13.9007,13.8728,13.8868,1531800.0
2008-06-05 12:10:00,19.88,19.88,19.85,19.87,1372500.0,13.8937,13.8937,13.8728,13.8868,1372500.0
2008-06-05 12:20:00,19.88,19.93,19.87,19.91,1400100.0,13.8937,13.9287,13.8868,13.9147,1400100.0
2008-06-05 12:30:00,19.9,19.94,19.9,19.93,2159400.0,13.9077,13.9357,13.9077,13.9287,2159400.0
2008-06-05 12:40:00,19.93,19.93,19.89,19.9,1303800.0,13.9287,13.9287,13.9007,13.9077,1303800.0
2008-06-05 12:50:00,19.9,19.9,19.87,19.9,995100.0,13.9077,13.9077,13.8868,13.9077,995100.0
2008-06-05 13:00:00,19.9,19.92,19.87,19.88,1254600.0,13.9077,13.9217,13.8868,13.8937,1254600.0
2008-06-05 13:10:00,19.88,19.89,19.87,19.88,823800.0,13.8937,13.9007,13.8868,13.8937,823800.0
2008-06-05 13:20:00,19.87,19.88,19.85,19.86,1355400.0,13.8868,13.8937,13.8728,13.8798,1355400.0
2008-06-05 13:30:00,19.86,19.87,19.86,19.87,975300.0,13.8798,13.8868,13.8798,13.8868,975300.0
2008-06-05 13:40:00,19.86,19.9,19.85,19.87,1302900.0,13.8798,13.9077,13.8728,13.8868,1302900.0
2008-06-05 13:50:00,19.87,19.89,19.87,19.88,1197600.0,13.8868,13.9007,13.8868,13.8937,1197600.0
2008-06-05 14:00:00,19.88,19.89,19.85,19.86,1909500.0,13.8937,13.9007,13.8728,13.8798,1909500.0
2008-06-05 14:10:00,19.86,19.87,19.83,19.84,1265700.0,13.8798,13.8868,13.8588,13.8658,1265700.0
2008-06-05 14:20:00,19.84,19.86,19.77,19.84,2859600.0,13.8658,13.8798,13.8169,13.8658,2859600.0
2008-06-05 14:30:00,19.84,19.85,19.81,19.84,1340700.0,13.8658,13.8728,13.8448,13.8658,1340700.0
2008-06-05 14:40:00,19.84,19.85,19.78,19.79,1604100.0,13.8658,13.8728,13.8239,13.8308,1604100.0
2008-06-05 14:50:00,19.79,19.85,19.79,19.82,1735200.0,13.8308,13.8728,13.8308,13.8518,1735200.0
2008-06-05 15:00:00,19.81,19.85,19.8,19.84,1240800.0,13.8448,13.8728,13.8378,13.8658,1240800.0
2008-06-05 15:10:00,19.84,19.85,19.82,19.83,1666800.0,13.8658,13.8728,13.8518,13.8588,1666800.0
2008-06-05 15:20:00,19.82,19.87,19.82,19.86,2239200.0,13.8518,13.8868,13.8518,13.8798,2239200.0
2008-06-05 15:30:00,19.86,19.92,19.85,19.91,2797500.0,13.8798,13.9217,13.8728,13.9147,2797500.0
2008-06-05 15:40:00,19.91,19.92,19.88,19.91,2923800.0,13.9147,13.9217,13.8937,13.9147,2923800.0
2008-06-05 15:50:00,19.91,19.94,19.91,19.93,5022900.0,13.9147,13.9357,13.9147,13.9287,5022900.0
2008-06-06 09:30:00,19.77,19.85,19.7,19.83,3461100.0,13.8169,13.8728,13.7679,13.8588,3461100.0
2008-06-06 09:40:00,19.83,19.86,19.79,19.79,2236500.0,13.8588,13.8798,13.8308,13.8308,2236500.0
2008-06-06 09:50:00,19.79,19.85,19.76,19.82,2303100.0,13.8308,13.8728,13.8099,13.8518,2303100.0
2008-06-06 10:00:00,19.82,19.83,19.73,19.76,2688900.0,13.8518,13.8588,13.7889,13.8099,2688900.0
2008-06-06 10:10:00,19.76,19.82,19.71,19.81,2143800.0,13.8099,13.8518,13.7749,13.8448,2143800.0
2008-06-06 10:20:00,19.81,19.82,19.78,19.79,2041200.0,13.8448,13.8518,13.8239,13.8308,2041200.0
2008-06-06 10:30:00,19.79,19.79,19.68,19.69,2182200.0,13.8308,13.8308,13.754,13.761,2182200.0
2008-06-06 10:40:00,19.69,19.71,19.67,19.7,1251600.0,13.761,13.7749,13.747,13.7679,1251600.0
2008-06-06 10:50:00,19.7,19.7,19.6,19.62,2159100.0,13.7679,13.7679,13.6981,13.712,2159100.0
2008-06-06 11:00:00,19.62,19.64,19.55,19.61,1716000.0,13.712,13.726,13.6631,13.705,1716000.0
2008-06-06 11:10:00,19.61,19.63,19.58,19.6,1401900.0,13.705,13.719,13.6841,13.6981,1401900.0
2008-06-06 11:20:00,19.6,19.61,19.55,19.56,1277100.0,13.6981,13.705,13.6631,13.6701,1277100.0
2008-06-06 11:30:00,19.56,19.69,19.55,19.65,1479300.0,13.6701,13.761,13.6631,13.733,1479300.0
2008-06-06 11:40:00,19.65,19.65,19.6,19.6,1161600.0,13.733,13.733,13.6981,13.6981,1161600.0
2008-06-06 11:50:00,19.6,19.64,19.6,19.63,699300.0,13.6981,13.726,13.6981,13.719,699300.0
2008-06-06 12:00:00,19.63,19.63,19.59,19.6,1098000.0,13.719,13.719,13.6911,13.6981,1098000.0
2008-06-06 12:10:00,19.6,19.65,19.6,19.64,1019400.0,13.6981,13.733,13.6981,13.726,1019400.0
2008-06-06 12:20:00,19.64,19.64,19.58,19.6,962400.0,13.726,13.726,13.6841,13.6981,962400.0
2008-06-06 12:30:00,19.6,19.63,19.58,19.61,802500.0,13.6981,13.719,13.6841,13.705,802500.0
2008-06-06 12:40:00,19.61,19.62,19.57,19.57,1604100.0,13.705,13.712,13.6771,13.6771,1604100.0
2008-06-06 12:50:00,19.57,19.6,19.55,19.6,927300.0,13.6771,13.6981,13.6631,13.6981,927300.0
2008-06-06 13:00:00,19.59,19.6,19.54,19.55,1484100.0,13.6911,13.6981,13.6561,13.6631,1484100.0
2008-06-06 13:10:00,19.55,19.58,19.48,19.5,1449600.0,13.6631,13.6841,13.6142,13.6282,1449600.0
2008-06-06 13:20:00,19.5,19.56,19.49,19.53,1589100.0,13.6282,13.6701,13.6212,13.6491,1589100.0
2008-06-06 13:30:00,19.53,19.59,19.52,19.55,1038600.0,13.6491,13.6911,13.6421,13.6631,1038600.0
2008-06-06 13:40:00,19.55,19.61,19.54,19.6,924300.0,13.6631,13.705,13.6561,13.6981,924300.0
2008-06-06 13:50:00,19.6,19.6,19.53,19.55,1174200.0,13.6981,13.6981,13.6491,13.6631,1174200.0
2008-06-06 14:00:00,19.55,19.56,19.51,19.52,1314300.0,13.6631,13.6701,13.6352,13.6421,1314300.0
2008-06-06 14:10:00,19.52,19.54,19.45,19.51,1927800.0,13.6421,13.6561,13.5932,13.6352,1927800.0
2008-06-06 14:20:00,19.51,19.52,19.47,19.49,1479900.0,13.6352,13.6421,13.6072,13.6212,1479900.0
2008-06-06 14:30:00,19.49,19.52,19.47,19.48,880500.0,13.6212,13.6421,13.6072,13.6142,880500.0
2008-06-06 14:40:00,19.48,19.55,19.47,19.51,956700.0,13.6142,13.6631,13.6072,13.6352,956700.0
2008-06-06 14:50:00,19.51,19.52,19.48,19.49,1383000.0,13.6352,13.6421,13.6142,13.6212,1383000.0
2008-06-06 15:00:00,19.5,19.59,19.49,19.59,1119000.0,13.6282,13.6911,13.6212,13.6911,1119000.0
2008-06-06 15:10:00,19.59,19.62,19.54,19.58,2570100.0,13.6911,13.712,13.6561,13.6841,2570100.0
2008-06-06 15:20:00,19.58,19.59,19.5,19.54,2354400.0,13.6841,13.6911,13.6282,13.6561,2354400.0
2008-06-06 15:30:00,19.53,19.54,19.46,19.48,2108100.0,13.6491,13.6561,13.6002,13.6142,2108100.0
2008-06-06 15:40:00,19.49,19.53,19.46,19.47,2908500.0,13.6212,13.6491,13.6002,13.6072,2908500.0
2008-06-06 15:50:00,19.46,19.51,19.44,19.46,3622500.0,13.6002,13.6352,13.5862,13.6002,3622500.0
2008-06-09 09:30:00,19.66,19.66,19.48,19.61,1878300.0,13.74,13.74,13.6142,13.705,1878300.0
2008-06-09 09:40:00,19.61,19.68,19.56,19.67,2087100.0,13.705,13.754,13.6701,13.747,2087100.0
2008-06-09 09:50:00,19.67,19.74,19.67,19.72,2003700.0,13.747,13.7959,13.747,13.7819,2003700.0
2008-06-09 10:00:00,19.72,19.77,19.71,19.75,1958400.0,13.7819,13.8169,13.7749,13.8029,1958400.0
2008-06-09 10:10:00,19.75,19.82,19.72,19.8,2414400.0,13.8029,13.8518,13.7819,13.8378,2414400.0
2008-06-09 10:20:00,19.8,19.82,19.78,19.8,1990200.0,13.8378,13.8518,13.8239,13.8378,1990200.0
2008-06-09 10:30:00,19.8,19.85,19.77,19.78,1949100.0,13.8378,13.8728,13.8169,13.8239,1949100.0
2008-06-09 10:40:00,19.78,19.79,19.75,19.78,1137300.0,13.8239,13.8308,13.8029,13.8239,1137300.0
2008-06-09 10:50:00,19.78,19.78,19.76,19.76,947700.0,13.8239,13.8239,13.8099,13.8099,947700.0
2008-06-09 11:00:00,19.76,19.8,19.75,19.8,941100.0,13.8099,13.8378,13.8029,13.8378,941100.0
2008-06-09 11:10:00,19.79,19.87,19.79,19.84,1839300.0,13.8308,13.8868,13.8308,13.8658,1839300.0
2008-06-09 11:20:00,19.84,19.85,19.82,19.83,1142400.0,13.8658,13.8728,13.8518,13.8588,1142400.0
2008-06-09 11:30:00,19.83,19.85,19.82,19.83,1223400.0,13.8588,13.8728,13.8518,13.8588,1223400.0
2008-06-09 11:40:00,19.82,19.87,19.81,19.87,1153200.0,13.8518,13.8868,13.8448,13.8868,1153200.0
2008-06-09 11:50:00,19.87,19.87,19.85,19.85,505500.0,13.8868,13.8868,13.8728,13.8728,505500.0
2008-06-09 12:00:00,19.85,19.86,19.83,19.85,655500.0,13.8728,13.8798,13.8588,13.8728,655500.0
2008-06-09 12:10:00,19.85,19.87,19.85,19.86,414000.0,13.8728,13.8868,13.8728,13.8798,414000.0
2008-06-09 12:20:00,19.86,19.89,19.86,19.86,1176300.0,13.8798,13.9007,13.8798,13.8798,1176300.0
2008-06-09 12:30:00,19.86,19.89,19.86,19.86,1139700.0,13.8798,13.9007,13.8798,13.8798,1139700.0
2008-06-09 12:40:00,19.86,19.88,19.85,19.86,625200.0,13.8798,13.8937,13.8728,13.8798,625200.0
2008-06-09 12:50:00,19.86,19.89,19.86,19.88,503400.0,13.8798,13.9007,13.8798,13.8937,503400.0
2008-06-09 13:00:00,19.88,19.9,19.86,19.86,1452000.0,13.8937,13.9077,13.8798,13.8798,1452000.0
2008-06-09 13:10:00,19.86,19.86,19.78,19.78,1666200.0,13.8798,13.8798,13.8239,13.8239,1666200.0
2008-06-09 13:20:00,19.79,19.85,19.78,19.83,1559100.0,13.8308,13.8728,13.8239,13.8588,1559100.0
2008-06-09 13:30:00,19.83,19.86,19.81,19.85,745200.0,13.8588,13.8798,13.8448,13.8728,745200.0
2008-06-09 13:40:00,19.85,19.86,19.82,19.84,1092600.0,13.8728,13.8798,13.8518,13.8658,1092600.0
2008-06-09 13:50:00,19.84,19.84,19.75,19.78,2723100.0,13.8658,13.8658,13.8029,13.8239,2723100.0
2008-06-09 14:00:00,19.79,19.82,19.77,19.79,2445600.0,13.8308,13.8518,13.8169,13.8308,2445600.0
2008-06-09 14:10:00,19.79,19.8,19.75,19.77,1533300.0,13.8308,13.8378,13.8029,13.8169,1533300.0
2008-06-09 14:20:00,19.77,19.84,19.75,19.82,2188800.0,13.8169,13.8658,13.8029,13.8518,2188800.0
2008-06-09 14:30:00,19.82,19.84,19.8,19.84,1075800.0,13.8518,13.8658,13.8378,13.8658,1075800.0
2008-06-09 14:40:00,19.84,19.84,19.78,19.8,1204500.0,13.8658,13.8658,13.8239,13.8378,1204500.0
2008-06-09 14:50:00,19.8,19.81,19.78,19.78,1188300.0,13.8378,13.8448,13.8239,13.8239,1188300.0
2008-06-09 15:00:00,19.78,19.78,19.75,19.77,1913100.0,13.8239,13.8239,13.8029,13.8169,1913100.0
2008-06-09 15:10:00,19.77,19.8,19.76,19.8,2079900.0,13.8169,13.8378,13.8099,13.8378,2079900.0
2008-06-09 15:20:00,19.8,19.83,19.77,19.78,1976700.0,13.8378,13.8588,13.8169,13.8239,1976700.0
2008-06-09 15:30:00,19.78,19.83,19.78,19.82,2449800.0,13.8239,13.8588,13.8239,13.8518,2449800.0
2008-06-09 15:40:00,19.82,19.9,19.81,19.89,4311600.0,13.8518,13.9077,13.8448,13.9007,4311600.0
2008-06-09 15:50:00,19.89,19.91,19.85,19.87,5123100.0,13.9007,13.9147,13.8728,13.8868,5123100.0
2008-06-10 09:30:00,19.75,19.82,19.68,19.78,1963500.0,13.8029,13.8518,13.754,13.8239,1963500.0
2008-06-10 09:40:00,19.78,19.86,19.77,19.85,1842000.0,13.8239,13.8798,13.8169,13.8728,1842000.0
2008-06-10 09:50:00,19.86,19.89,19.84,19.85,1933500.0,13.8798,13.9007,13.8658,13.8728,1933500.0
2008-06-10 10:00:00,19.85,19.91,19.84,19.85,2413800.0,13.8728,13.9147,13.8658,13.8728,2413800.0
2008-06-10 10:10:00,19.86,19.87,19.83,19.86,1343700.0,13.8798,13.8868,13.8588,13.8798,1343700.0
2008-06-10 10:20:00,19.86,19.86,19.8,19.81,1079700.0,13.8798,13.8798,13.8378,13.8448,1079700.0
2008-06-10 10:30:00,19.81,19.81,19.77,19.77,1401300.0,13.8448,13.8448,13.8169,13.8169,1401300.0
2008-06-10 10:40:00,19.77,19.8,19.74,19.79,1032000.0,13.8169,13.8378,13.7959,13.8308,1032000.0
2008-06-10 10:50:00,19.79,19.84,19.77,19.79,1496700.0,13.8308,13.8658,13.8169,13.8308,1496700.0
2008-06-10 11:00:00,19.79,19.86,19.77,19.81,1898700.0,13.8308,13.8798,13.8169,13.8448,1898700.0
2008-06-10 11:10:00,19.81,19.82,19.79,19.81,1230900.0,13.8448,13.8518,13.8308,13.8448,1230900.0
2008-06-10 11:20:00,19.81,19.84,19.8,19.83,1179600.0,13.8448,13.8658,13.8378,13.8588,1179600.0
2008-06-10 11:30:00,19.83,19.85,19.8,19.81,1648500.0,13.8588,13.8728,13.8378,13.8448,1648500.0
2008-06-10 11:40:00,19.81,19.88,19.81,19.87,1575900.0,13.8448,13.8937,13.8448,13.8868,1575900.0
2008-06-10 11:50:00,19.87,19.88,19.82,19.82,1601400.0,13.8868,13.8937,13.8518,13.8518,1601400.0
2008-06-10 12:00:00,19.83,19.85,19.79,19.82,992400.0,13.8588,13.8728,13.8308,13.8518,992400.0
2008-06-10 12:10:00,19.82,19.86,19.82,19.85,1226700.0,13.8518,13.8798,13.8518,13.8728,1226700.0
2008-06-10 12:20:00,19.85,19.87,19.83,19.86,838200.0,13.8728,13.8868,13.8588,13.8798,838200.0
2008-06-10 12:30:00,19.86,19.89,19.85,19.88,1228800.0,13.8798,13.9007,13.8728,13.8937,1228800.0
2008-06-10 12:40:00,19.88,19.89,19.84,19.87,1174500.0,13.8937,13.9007,13.8658,13.8868,1174500.0
2008-06-10 12:50:00,19.87,19.89,19.85,19.88,1049700.0,13.8868,13.9007,13.8728,13.8937,1049700.0
2008-06-10 13:00:00,19.88,19.9,19.87,19.88,903600.0,13.8937,13.9077,13.8868,13.8937,903600.0
2008-06-10 13:10:00,19.88,19.95,19.88,19.92,2134800.0,13.8937,13.9427,13.8937,13.9217,2134800.0
2008-06-10 13:20:00,19.92,19.95,19.91,19.94,1668900.0,13.9217,13.9427,13.9147,13.9357,1668900.0
2008-06-10 13:30:00,19.94,19.94,19.91,19.93,1157700.0,13.9357,13.9357,13.9147,13.9287,1157700.0
2008-06-10 13:40:00,19.93,19.96,19.93,19.95,1057800.0,13.9287,13.9497,13.9287,13.9427,1057800.0
2008-06-10 13:50:00,19.95,19.96,19.93,19.93,1350300.0,13.9427,13.9497,13.9287,13.9287,1350300.0
2008-06-10 14:00:00,19.93,19.94,19.9,19.91,1829100.0,13.9287,13.9357,13.9077,13.9147,1829100.0
2008-06-10 14:10:00,19.92,19.92,19.89,19.91,1561800.0,13.9217,13.9217,13.9007,13.9147,1561800.0
2008-06-10 14:20:00,19.91,19.97,19.9,19.96,2013900.0,13.9147,13.9566,13.9077,13.9497,2013900.0
2008-06-10 14:30:00,19.96,19.97,19.95,19.96,1194600.0,13.9497,13.9566,13.9427,13.9497,1194600.0
2008-06-10 14:40:00,19.97,19.98,19.95,19.96,1683600.0,13.9566,13.9636,13.9427,13.9497,1683600.0
2008-06-10 14:50:00,19.96,19.98,19.94,19.97,1594200.0,13.9497,13.9636,13.9357,13.9566,1594200.0
2008-06-10 15:00:00,19.97,19.98,19.96,19.97,1690200.0,13.9566,13.9636,13.9497,13.9566,1690200.0
2008-06-10 15:10:00,19.97,19.97,19.94,19.96,1586400.0,13.9566,13.9566,13.9357,13.9497,1586400.0
2008-06-10 15:20:00,19.96,19.98,19.96,19.98,1383900.0,13.9497,13.9636,13.9497,13.9636,1383900.0
2008-06-10 15:30:00,19.98,19.98,19.96,19.96,1495200.0,13.9636,13.9636,13.9497,13.9497,1495200.0
2008-06-10 15:40:00,19.96,19.96,19.92,19.95,2274900.0,13.9497,13.9497,13.9217,13.9427,2274900.0
2008-06-10 15:50:00,19.95,19.95,19.9,19.93,3309000.0,13.9427,13.9427,13.9077,13.9287,3309000.0
2008-06-11 09:30:00,19.88,19.9,19.75,19.83,2282100.0,13.8937,13.9077,13.8029,13.8588,2282100.0
2008-06-11 09:40:00,19.83,19.83,19.76,19.77,1704900.0,13.8588,13.8588,13.8099,13.8169,1704900.0
2008-06-11 09:50:00,19.77,19.78,19.71,19.71,1743300.0,13.8169,13.8239,13.7749,13.7749,1743300.0
2008-06-11 10:00:00,19.71,19.75,19.63,19.65,2508600.0,13.7749,13.8029,13.719,13.733,2508600.0
2008-06-11 10:10:00,19.65,19.66,19.55,19.62,3195600.0,13.733,13.74,13.6631,13.712,3195600.0
2008-06-11 10:20:00,19.62,19.62,19.56,19.58,2043000.0,13.712,13.712,13.6701,13.6841,2043000.0
2008-06-11 10:30:00,19.58,19.65,19.54,19.57,2093100.0,13.6841,13.733,13.6561,13.6771,2093100.0
2008-06-11 10:40:00,19.57,19.57,19.5,19.52,1549500.0,13.6771,13.6771,13.6282,13.6421,1549500.0
2008-06-11 10:50:00,19.52,19.61,19.49,19.6,1932900.0,13.6421,13.705,13.6212,13.6981,1932900.0
2008-06-11 11:00:00,19.6,19.61,19.53,19.55,1625700.0,13.6981,13.705,13.6491,13.6631,1625700.0
2008-06-11 11:10:00,19.54,19.63,19.54,19.63,976800.0,13.6561,13.719,13.6561,13.719,976800.0
2008-06-11 11:20:00,19.63,19.63,19.54,19.54,1274100.0,13.719,13.719,13.6561,13.6561,1274100.0
2008-06-11 11:30:00,19.55,19.57,19.52,19.53,1088100.0,13.6631,13.6771,13.6421,13.6491,1088100.0
2008-06-11 11:40:00,19.54,19.56,19.52,19.54,933900.0,13.6561,13.6701,13.6421,13.6561,933900.0
2008-06-11 11:50:00,19.53,19.58,19.53,19.57,1070400.0,13.6491,13.6841,13.6491,13.6771,1070400.0
2008-06-11 12:00:00,19.57,19.63,19.55,19.62,1102800.0,13.6771,13.719,13.6631,13.712,1102800.0
2008-06-11 12:10:00,19.62,19.65,19.59,19.64,899400.0,13.712,13.733,13.6911,13.726,899400.0
2008-06-11 12:20:00,19.64,19.65,19.57,19.58,865500.0,13.726,13.733,13.6771,13.6841,865500.0
2008-06-11 12:30:00,19.58,19.63,19.58,19.62,2295300.0,13.6841,13.719,13.6841,13.712,2295300.0
2008-06-11 12:40:00,19.62,19.62,19.57,19.62,1009200.0,13.712,13.712,13.6771,13.712,1009200.0
2008-06-11 12:50:00,19.62,19.65,19.61,19.63,1677900.0,13.712,13.733,13.705,13.719,1677900.0
2008-06-11 13:00:00,19.63,19.65,19.59,19.61,1115700.0,13.719,13.733,13.6911,13.705,1115700.0
2008-06-11 13:10:00,19.61,19.62,19.59,19.6,704100.0,13.705,13.712,13.6911,13.6981,704100.0
2008-06-11 13:20:00,19.6,19.6,19.55,19.55,691200.0,13.6981,13.6981,13.6631,13.6631,691200.0
2008-06-11 13:30:00,19.55,19.55,19.5,19.51,1242900.0,13.6631,13.6631,13.6282,13.6352,1242900.0
2008-06-11 13:40:00,19.5,19.57,19.5,19.54,909000.0,13.6282,13.6771,13.6282,13.6561,909000.0
2008-06-11 13:50:00,19.54,19.58,19.53,19.57,1092900.0,13.6561,13.6841,13.6491,13.6771,1092900.0
2008-06-11 14:00:00,19.58,19.6,19.55,19.58,1705500.0,13.6841,13.6981,13.6631,13.6841,1705500.0
2008-06-11 14:10:00,19.58,19.82,19.56,19.6,1088700.0,13.6841,13.8518,13.6701,13.6981,1088700.0
2008-06-11 14:20:00,19.6,19.64,19.6,19.62,1188300.0,13.6981,13.726,13.6981,13.712,1188300.0
2008-06-11 14:30:00,19.62,19.63,19.59,19.6,849600.0,13.712,13.719,13.6911,13.6981,849600.0
2008-06-11 14:40:00,19.6,19.63,19.59,19.61,928200.0,13.6981,13.719,13.6911,13.705,928200.0
2008-06-11 14:50:00,19.61,19.65,19.59,19.6,1103400.0,13.705,13.733,13.6911,13.6981,1103400.0
2008-06-11 15:00:00,19.6,19.63,19.6,19.62,1008000.0,13.6981,13.719,13.6981,13.712,1008000.0
2008-06-11 15:10:00,19.62,19.65,19.59,19.59,1290900.0,13.712,13.733,13.6911,13.6911,1290900.0
2008-06-11 15:20:00,19.59,19.64,19.57,19.63,1274100.0,13.6911,13.726,13.6771,13.719,1274100.0
2008-06-11 15:30:00,19.63,19.65,19.57,19.58,1684500.0,13.719,13.733,13.6771,13.6841,1684500.0
2008-06-11 15:40:00,19.58,19.58,19.53,19.53,2234700.0,13.6841,13.6841,13.6491,13.6491,2234700.0
2008-06-11 15:50:00,19.53,19.58,19.49,19.49,4918500.0,13.6491,13.6841,13.6212,13.6212,4918500.0
2008-06-12 09:30:00,19.64,19.74,19.63,19.73,2248800.0,13.726,13.7959,13.719,13.7889,2248800.0
2008-06-12 09:40:00,19.73,19.92,19.73,19.84,2994000.0,13.7889,13.9217,13.7889,13.8658,2994000.0
2008-06-12 09:50:00,19.84,19.88,19.82,19.84,2250600.0,13.8658,13.8937,13.8518,13.8658,2250600.0
2008-06-12 10:00:00,19.84,19.85,19.79,19.82,1676400.0,13.8658,13.8728,13.8308,13.8518,1676400.0
2008-06-12 10:10:00,19.82,19.85,19.8,19.83,1680300.0,13.8518,13.8728,13.8378,13.8588,1680300.0
2008-06-12 10:20:00,19.83,19.84,19.79,19.82,1553100.0,13.8588,13.8658,13.8308,13.8518,1553100.0
2008-06-12 10:30:00,19.82,19.89,19.82,19.87,1962300.0,13.8518,13.9007,13.8518,13.8868,1962300.0
2008-06-12 10:40:00,19.88,19.9,19.86,19.89,1709400.0,13.8937,13.9077,13.8798,13.9007,1709400.0
2008-06-12 10:50:00,19.89,19.9,19.87,19.9,1082100.0,13.9007,13.9077,13.8868,13.9077,1082100.0
2008-06-12 11:00:00,19.9,19.94,19.83,19.92,1673400.0,13.9077,13.9357,13.8588,13.9217,1673400.0
2008-06-12 11:10:00,19.92,19.93,19.89,19.9,1552500.0,13.9217,13.9287,13.9007,13.9077,1552500.0
2008-06-12 11:20:00,19.9,19.91,19.86,19.88,964800.0,13.9077,13.9147,13.8798,13.8937,964800.0
2008-06-12 11:30:00,19.88,19.9,19.86,19.86,1149000.0,13.8937,13.9077,13.8798,13.8798,1149000.0
2008-06-12 11:40:00,19.86,19.86,19.83,19.84,1004700.0,13.8798,13.8798,13.8588,13.8658,1004700.0
2008-06-12 11:50:00,19.84,19.85,19.82,19.84,717900.0,13.8658,13.8728,13.8518,13.8658,717900.0
2008-06-12 12:00:00,19.84,19.88,19.83,19.88,1021800.0,13.8658,13.8937,13.8588,13.8937,1021800.0
2008-06-12 12:10:00,19.88,19.91,19.88,19.9,1366800.0,13.8937,13.9147,13.8937,13.9077,1366800.0
2008-06-12 12:20:00,19.9,19.9,19.88,19.89,762000.0,13.9077,13.9077,13.8937,13.9007,762000.0
2008-06-12 12:30:00,19.89,19.92,19.88,19.9,876600.0,13.9007,13.9217,13.8937,13.9077,876600.0
2008-06-12 12:40:00,19.9,19.91,19.87,19.88,634800.0,13.9077,13.9147,13.8868,13.8937,634800.0
2008-06-12 12:50:00,19.87,19.88,19.83,19.84,840000.0,13.8868,13.8937,13.8588,13.8658,840000.0
2008-06-12 13:00:00,19.84,19.86,19.8,19.8,842400.0,13.8658,13.8798,13.8378,13.8378,842400.0
2008-06-12 13:10:00,19.8,19.8,19.75,19.75,1190700.0,13.8378,13.8378,13.8029,13.8029,1190700.0
2008-06-12 13:20:00,19.76,19.78,19.73,19.76,1056900.0,13.8099,13.8239,13.7889,13.8099,1056900.0
2008-06-12 13:30:00,19.76,19.76,19.72,19.75,923700.0,13.8099,13.8099,13.7819,13.8029,923700.0
2008-06-12 13:40:00,19.75,19.76,19.7,19.7,723600.0,13.8029,13.8099,13.7679,13.7679,723600.0
2008-06-12 13:50:00,19.7,19.72,19.68,19.72,696000.0,13.7679,13.7819,13.754,13.7819,696000.0
2008-06-12 14:00:00,19.72,19.74,19.69,19.72,1086300.0,13.7819,13.7959,13.761,13.7819,1086300.0
2008-06-12 14:10:00,19.72,19.77,19.7,19.74,849300.0,13.7819,13.8169,13.7679,13.7959,849300.0
2008-06-12 14:20:00,19.74,19.76,19.7,19.71,1030200.0,13.7959,13.8099,13.7679,13.7749,1030200.0
2008-06-12 14:30:00,19.71,19.73,19.66,19.68,975300.0,13.7749,13.7889,13.74,13.754,975300.0
2008-06-12 14:40:00,19.68,19.93,19.61,19.62,1477500.0,13.754,13.9287,13.705,13.712,1477500.0
2008-06-12 14:50:00,19.62,19.66,19.61,19.65,1583700.0,13.712,13.74,13.705,13.733,1583700.0
2008-06-12 15:00:00,19.65,19.68,19.63,19.67,1808400.0,13.733,13.754,13.719,13.747,1808400.0
2008-06-12 15:10:00,19.67,19.68,19.61,19.62,1246200.0,13.747,13.754,13.705,13.712,1246200.0
2008-06-12 15:20:00,19.62,19.63,19.58,19.6,1851900.0,13.712,13.719,13.6841,13.6981,1851900.0
2008-06-12 15:30:00,19.6,19.64,19.59,19.64,1456800.0,13.6981,13.726,13.6911,13.726,1456800.0
2008-06-12 15:40:00,19.64,19.7,19.62,19.69,2511300.0,13.726,13.7679,13.712,13.761,2511300.0
2008-06-12 15:50:00,19.69,19.74,19.68,19.71,3775800.0,13.761,13.7959,13.754,13.7749,3775800.0
2008-06-13 09:30:00,19.78,19.84,19.73,19.84,1870800.0,13.8239,13.8658,13.7889,13.8658,1870800.0
2008-06-13 09:40:00,19.84,19.84,19.7,19.74,1697400.0,13.8658,13.8658,13.7679,13.7959,1697400.0
2008-06-13 09:50:00,19.74,19.89,19.73,19.88,1590000.0,13.7959,13.9007,13.7889,13.8937,1590000.0
2008-06-13 10:00:00,19.88,19.92,19.86,19.87,2096100.0,13.8937,13.9217,13.8798,13.8868,2096100.0
2008-06-13 10:10:00,19.87,19.87,19.83,19.84,1716900.0,13.8868,13.8868,13.8588,13.8658,1716900.0
2008-06-13 10:20:00,19.84,19.87,19.84,19.86,2096100.0,13.8658,13.8868,13.8658,13.8798,2096100.0
2008-06-13 10:30:00,19.86,19.87,19.8,19.8,1266300.0,13.8798,13.8868,13.8378,13.8378,1266300.0
2008-06-13 10:40:00,19.8,19.82,19.76,19.81,1895400.0,13.8378,13.8518,13.8099,13.8448,1895400.0
2008-06-13 10:50:00,19.81,19.82,19.77,19.78,1994400.0,13.8448,13.8518,13.8169,13.8239,1994400.0
2008-06-13 11:00:00,19.78,19.82,19.78,19.78,1386600.0,13.8239,13.8518,13.8239,13.8239,1386600.0
2008-06-13 11:10:00,19.78,19.82,19.78,19.8,1210500.0,13.8239,13.8518,13.8239,13.8378,1210500.0
2008-06-13 11:20:00,19.79,19.82,19.79,19.82,1148700.0,13.8308,13.8518,13.8308,13.8518,1148700.0
2008-06-13 11:30:00,19.82,19.83,19.79,19.79,904800.0,13.8518,13.8588,13.8308,13.8308,904800.0
2008-06-13 11:40:00,19.79,19.8,19.78,19.78,637200.0,13.8308,13.8378,13.8239,13.8239,637200.0
2008-06-13 11:50:00,19.78,19.79,19.77,19.77,518400.0,13.8239,13.8308,13.8169,13.8169,518400.0
2008-06-13 12:00:00,19.78,19.81,19.77,19.81,1061400.0,13.8239,13.8448,13.8169,13.8448,1061400.0
2008-06-13 12:10:00,19.81,19.81,19.79,19.79,653700.0,13.8448,13.8448,13.8308,13.8308,653700.0
2008-06-13 12:20:00,19.79,19.8,19.76,19.78,803100.0,13.8308,13.8378,13.8099,13.8239,803100.0
2008-06-13 12:30:00,19.78,19.81,19.77,19.77,910500.0,13.8239,13.8448,13.8169,13.8169,910500.0
2008-06-13 12:40:00,19.77,19.79,19.76,19.77,1800600.0,13.8169,13.8308,13.8099,13.8169,1800600.0
2008-06-13 12:50:00,19.77,19.78,19.75,19.78,597600.0,13.8169,13.8239,13.8029,13.8239,597600.0
2008-06-13 13:00:00,19.78,19.79,19.75,19.75,834300.0,13.8239,13.8308,13.8029,13.8029,834300.0
2008-06-13 13:10:00,19.75,19.76,19.72,19.75,1260900.0,13.8029,13.8099,13.7819,13.8029,1260900.0
2008-06-13 13:20:00,19.75,19.75,19.71,19.71,898200.0,13.8029,13.8029,13.7749,13.7749,898200.0
2008-06-13 13:30:00,19.72,19.72,19.65,19.66,1276200.0,13.7819,13.7819,13.733,13.74,1276200.0
2008-06-13 13:40:00,19.66,19.69,19.64,19.65,1035600.0,13.74,13.761,13.726,13.733,1035600.0
2008-06-13 13:50:00,19.66,19.66,19.63,19.64,1017900.0,13.74,13.74,13.719,13.726,1017900.0
2008-06-13 14:00:00,19.64,19.69,19.62,19.67,997500.0,13.726,13.761,13.712,13.747,997500.0
2008-06-13 14:10:00,19.67,19.73,19.66,19.72,1195200.0,13.747,13.7889,13.74,13.7819,1195200.0
2008-06-13 14:20:00,19.72,19.73,19.68,19.7,810300.0,13.7819,13.7889,13.754,13.7679,810300.0
2008-06-13 14:30:00,19.7,19.74,19.7,19.72,745200.0,13.7679,13.7959,13.7679,13.7819,745200.0
2008-06-13 14:40:00,19.72,19.75,19.71,19.73,1073100.0,13.7819,13.8029,13.7749,13.7889,1073100.0
2008-06-13 14:50:00,19.73,19.76,19.73,19.74,947100.0,13.7889,13.8099,13.7889,13.7959,947100.0
2008-06-13 15:00:00,19.74,19.75,19.71,19.72,1160700.0,13.7959,13.8029,13.7749,13.7819,1160700.0
2008-06-13 15:10:00,19.72,19.72,19.69,19.71,1095600.0,13.7819,13.7819,13.761,13.7749,1095600.0
2008-06-13 15:20:00,19.71,19.74,19.67,19.67,1040400.0,13.7749,13.7959,13.747,13.747,1040400.0
2008-06-13 15:30:00,19.67,19.69,19.65,19.68,1935000.0,13.747,13.761,13.733,13.754,1935000.0
2008-06-13 15:40:00,19.68,19.74,19.67,19.73,2338800.0,13.754,13.7959,13.747,13.7889,2338800.0
2008-06-13 15:50:00,19.73,19.75,19.71,19.74,3725100.0,13.7889,13.8029,13.7749,13.7959,3725100.0
2008-06-16 09:30:00,19.63,19.63,19.5,19.56,1944000.0,13.719,13.719,13.6282,13.6701,1944000.0
2008-06-16 09:40:00,19.56,19.65,19.55,19.61,1539300.0,13.6701,13.733,13.6631,13.705,1539300.0
2008-06-16 09:50:00,19.61,19.63,19.57,19.62,1194000.0,13.705,13.719,13.6771,13.712,1194000.0
2008-06-16 10:00:00,19.62,19.71,19.61,19.7,1797600.0,13.712,13.7749,13.705,13.7679,1797600.0
2008-06-16 10:10:00,19.7,19.72,19.66,19.67,1548000.0,13.7679,13.7819,13.74,13.747,1548000.0
2008-06-16 10:20:00,19.67,19.69,19.65,19.69,1683600.0,13.747,13.761,13.733,13.761,1683600.0
2008-06-16 10:30:00,19.68,19.69,19.66,19.68,952800.0,13.754,13.761,13.74,13.754,952800.0
2008-06-16 10:40:00,19.68,19.73,19.68,19.72,956400.0,13.754,13.7889,13.754,13.7819,956400.0
2008-06-16 10:50:00,19.72,19.74,19.71,19.74,1192200.0,13.7819,13.7959,13.7749,13.7959,1192200.0
2008-06-16 11:00:00,19.74,19.75,19.69,19.7,1199700.0,13.7959,13.8029,13.761,13.7679,1199700.0
2008-06-16 11:10:00,19.7,19.7,19.61,19.62,1047900.0,13.7679,13.7679,13.705,13.712,1047900.0
2008-06-16 11:20:00,19.62,19.65,19.59,19.62,1039200.0,13.712,13.733,13.6911,13.712,1039200.0
2008-06-16 11:30:00,19.62,19.64,19.61,19.63,703500.0,13.712,13.726,13.705,13.719,703500.0
2008-06-16 11:40:00,19.62,19.63,19.61,19.62,604500.0,13.712,13.719,13.705,13.712,604500.0
2008-06-16 11:50:00,19.62,19.62,19.59,19.6,733200.0,13.712,13.712,13.6911,13.6981,733200.0
2008-06-16 12:00:00,19.6,19.61,19.57,19.58,815400.0,13.6981,13.705,13.6771,13.6841,815400.0
2008-06-16 12:10:00,19.58,19.59,19.57,19.58,813300.0,13.6841,13.6911,13.6771,13.6841,813300.0
2008-06-16 12:20:00,19.58,19.58,19.54,19.56,1266000.0,13.6841,13.6841,13.6561,13.6701,1266000.0
2008-06-16 12:30:00,19.56,19.59,19.56,19.57,421800.0,13.6701,13.6911,13.6701,13.6771,421800.0
2008-06-16 12:40:00,19.57,19.58,19.55,19.55,597900.0,13.6771,13.6841,13.6631,13.6631,597900.0
2008-06-16 12:50:00,19.55,19.58,19.54,19.54,829500.0,13.6631,13.6841,13.6561,13.6561,829500.0
2008-06-16 13:00:00,19.54,19.58,19.54,19.57,709200.0,13.6561,13.6841,13.6561,13.6771,709200.0
2008-06-16 13:10:00,19.56,19.61,19.53,19.61,1896000.0,13.6701,13.705,13.6491,13.705,1896000.0
2008-06-16 13:20:00,19.61,19.67,19.61,19.67,1682400.0,13.705,13.747,13.705,13.747,1682400.0
2008-06-16 13:30:00,19.67,19.7,19.66,19.66,1616700.0,13.747,13.7679,13.74,13.74,1616700.0
2008-06-16 13:40:00,19.66,19.7,19.65,19.69,846300.0,13.74,13.7679,13.733,13.761,846300.0
2008-06-16 13:50:00,19.69,19.7,19.67,19.69,773700.0,13.761,13.7679,13.747,13.761,773700.0
2008-06-16 14:00:00,19.69,19.71,19.68,19.69,1080000.0,13.761,13.7749,13.754,13.761,1080000.0
2008-06-16 14:10:00,19.69,19.71,19.67,19.69,689100.0,13.761,13.7749,13.747,13.761,689100.0
2008-06-16 14:20:00,19.69,19.72,19.69,19.7,1281900.0,13.761,13.7819,13.761,13.7679,1281900.0
2008-06-16 14:30:00,19.7,19.74,19.7,19.71,1131900.0,13.7679,13.7959,13.7679,13.7749,1131900.0
2008-06-16 14:40:00,19.71,19.74,19.7,19.73,882900.0,13.7749,13.7959,13.7679,13.7889,882900.0
2008-06-16 14:50:00,19.73,19.77,19.72,19.74,1383000.0,13.7889,13.8169,13.7819,13.7959,1383000.0
2008-06-16 15:00:00,19.74,19.76,19.73,19.75,1165800.0,13.7959,13.8099,13.7889,13.8029,1165800.0
2008-06-16 15:10:00,19.75,19.8,19.75,19.77,1915800.0,13.8029,13.8378,13.8029,13.8169,1915800.0
2008-06-16 15:20:00,19.77,19.77,19.74,19.77,1377000.0,13.8169,13.8169,13.7959,13.8169,1377000.0
2008-06-16 15:30:00,19.77,19.78,19.75,19.76,1461300.0,13.8169,13.8239,13.8029,13.8099,1461300.0
2008-06-16 15:40:00,19.76,19.78,19.75,19.77,2154300.0,13.8099,13.8239,13.8029,13.8169,2154300.0
2008-06-16 15:50:00,19.77,19.79,19.75,19.76,2827800.0,13.8169,13.8308,13.8029,13.8099,2827800.0
2008-06-17 09:30:00,19.83,19.84,19.64,19.72,1467300.0,13.8588,13.8658,13.726,13.7819,1467300.0
2008-06-17 09:40:00,19.71,19.72,19.62,19.63,1076400.0,13.7749,13.7819,13.712,13.719,1076400.0
2008-06-17 09:50:00,19.63,19.66,19.6,19.63,1272600.0,13.719,13.74,13.6981,13.719,1272600.0
2008-06-17 10:00:00,19.63,19.68,19.63,19.64,1170900.0,13.719,13.754,13.719,13.726,1170900.0
2008-06-17 10:10:00,19.64,19.68,19.62,19.66,998700.0,13.726,13.754,13.712,13.74,998700.0
2008-06-17 10:20:00,19.66,19.67,19.58,19.6,1212900.0,13.74,13.747,13.6841,13.6981,1212900.0
2008-06-17 10:30:00,19.6,19.61,19.57,19.59,1278600.0,13.6981,13.705,13.6771,13.6911,1278600.0
2008-06-17 10:40:00,19.59,19.6,19.53,19.56,1330500.0,13.6911,13.6981,13.6491,13.6701,1330500.0
2008-06-17 10:50:00,19.56,19.59,19.54,19.57,871800.0,13.6701,13.6911,13.6561,13.6771,871800.0
2008-06-17 11:00:00,19.57,19.59,19.55,19.55,875700.0,13.6771,13.6911,13.6631,13.6631,875700.0
2008-06-17 11:10:00,19.55,19.59,19.55,19.58,951900.0,13.6631,13.6911,13.6631,13.6841,951900.0
2008-06-17 11:20:00,19.58,19.59,19.51,19.53,991500.0,13.6841,13.6911,13.6352,13.6491,991500.0
2008-06-17 11:30:00,19.53,19.55,19.5,19.53,679200.0,13.6491,13.6631,13.6282,13.6491,679200.0
2008-06-17 11:40:00,19.53,19.56,19.52,19.56,742500.0,13.6491,13.6701,13.6421,13.6701,742500.0
2008-06-17 11:50:00,19.56,19.58,19.52,19.53,1147800.0,13.6701,13.6841,13.6421,13.6491,1147800.0
2008-06-17 12:00:00,19.53,19.57,19.52,19.56,902400.0,13.6491,13.6771,13.6421,13.6701,902400.0
2008-06-17 12:10:00,19.56,19.64,19.55,19.58,2635800.0,13.6701,13.726,13.6631,13.6841,2635800.0
2008-06-17 12:20:00,19.58,19.59,19.56,19.57,604500.0,13.6841,13.6911,13.6701,13.6771,604500.0
2008-06-17 12:30:00,19.57,19.59,19.54,19.56,1233600.0,13.6771,13.6911,13.6561,13.6701,1233600.0
2008-06-17 12:40:00,19.56,19.58,19.55,19.56,579000.0,13.6701,13.6841,13.6631,13.6701,579000.0
2008-06-17 12:50:00,19.56,19.57,19.55,19.55,467700.0,13.6701,13.6771,13.6631,13.6631,467700.0
2008-06-17 13:00:00,19.55,19.58,19.54,19.57,614100.0,13.6631,13.6841,13.6561,13.6771,614100.0
2008-06-17 13:10:00,19.57,19.59,19.55,19.56,1042500.0,13.6771,13.6911,13.6631,13.6701,1042500.0
2008-06-17 13:20:00,19.56,19.59,19.56,19.56,546300.0,13.6701,13.6911,13.6701,13.6701,546300.0
2008-06-17 13:30:00,19.56,19.58,19.55,19.56,425100.0,13.6701,13.6841,13.6631,13.6701,425100.0
2008-06-17 13:40:00,19.56,19.57,19.54,19.55,450600.0,13.6701,13.6771,13.6561,13.6631,450600.0
2008-06-17 13:50:00,19.55,19.56,19.53,19.55,517800.0,13.6631,13.6701,13.6491,13.6631,517800.0
2008-06-17 14:00:00,19.55,19.55,19.52,19.53,683700.0,13.6631,13.6631,13.6421,13.6491,683700.0
2008-06-17 14:10:00,19.53,19.54,19.5,19.52,762300.0,13.6491,13.6561,13.6282,13.6421,762300.0
2008-06-17 14:20:00,19.52,19.53,19.5,19.51,799500.0,13.6421,13.6491,13.6282,13.6352,799500.0
2008-06-17 14:30:00,19.51,19.54,19.51,19.52,903000.0,13.6352,13.6561,13.6352,13.6421,903000.0
2008-06-17 14:40:00,19.52,19.53,19.51,19.52,587400.0,13.6421,13.6491,13.6352,13.6421,587400.0
2008-06-17 14:50:00,19.52,19.54,19.51,19.54,604200.0,13.6421,13.6561,13.6352,13.6561,604200.0
2008-06-17 15:00:00,19.54,19.55,19.52,19.53,964800.0,13.6561,13.6631,13.6421,13.6491,964800.0
2008-06-17 15:10:00,19.53,19.55,19.52,19.53,816300.0,13.6491,13.6631,13.6421,13.6491,816300.0
2008-06-17 15:20:00,19.53,19.58,19.52,19.57,1446600.0,13.6491,13.6841,13.6421,13.6771,1446600.0
2008-06-17 15:30:00,19.57,19.57,19.54,19.55,1334700.0,13.6771,13.6771,13.6561,13.6631,1334700.0
2008-06-17 15:40:00,19.55,19.56,19.53,19.55,1428900.0,13.6631,13.6701,13.6491,13.6631,1428900.0
2008-06-17 15:50:00,19.55,19.56,19.52,19.54,2103600.0,13.6631,13.6701,13.6421,13.6561,2103600.0
2008-06-18 09:30:00,19.4,19.64,19.4,19.63,2307900.0,13.5583,13.726,13.5583,13.719,2307900.0
2008-06-18 09:40:00,19.63,19.71,19.6,19.66,2830200.0,13.719,13.7749,13.6981,13.74,2830200.0
2008-06-18 09:50:00,19.66,19.8,19.58,19.63,2174700.0,13.74,13.8378,13.6841,13.719,2174700.0
2008-06-18 10:00:00,19.63,19.65,19.61,19.65,1848300.0,13.719,13.733,13.705,13.733,1848300.0
2008-06-18 10:10:00,19.64,19.65,19.59,19.61,1443300.0,13.726,13.733,13.6911,13.705,1443300.0
2008-06-18 10:20:00,19.61,19.62,19.58,19.58,1194600.0,13.705,13.712,13.6841,13.6841,1194600.0
2008-06-18 10:30:00,19.58,19.61,19.54,19.58,2221800.0,13.6841,13.705,13.6561,13.6841,2221800.0
2008-06-18 10:40:00,19.59,19.6,19.55,19.59,1383900.0,13.6911,13.6981,13.6631,13.6911,1383900.0
2008-06-18 10:50:00,19.59,19.6,19.5,19.52,2391600.0,13.6911,13.6981,13.6282,13.6421,2391600.0
2008-06-18 11:00:00,19.52,19.54,19.49,19.54,2844900.0,13.6421,13.6561,13.6212,13.6561,2844900.0
2008-06-18 11:10:00,19.54,19.58,19.52,19.57,1671300.0,13.6561,13.6841,13.6421,13.6771,1671300.0
2008-06-18 11:20:00,19.57,19.57,19.5,19.5,1680600.0,13.6771,13.6771,13.6282,13.6282,1680600.0
2008-06-18 11:30:00,19.5,19.55,19.5,19.51,947100.0,13.6282,13.6631,13.6282,13.6352,947100.0
2008-06-18 11:40:00,19.51,19.51,19.48,19.5,852300.0,13.6352,13.6352,13.6142,13.6282,852300.0
2008-06-18 11:50:00,19.5,19.52,19.48,19.48,1207800.0,13.6282,13.6421,13.6142,13.6142,1207800.0
2008-06-18 12:00:00,19.48,19.49,19.45,19.45,674700.0,13.6142,13.6212,13.5932,13.5932,674700.0
2008-06-18 12:10:00,19.45,19.47,19.43,19.44,895200.0,13.5932,13.6072,13.5792,13.5862,895200.0
2008-06-18 12:20:00,19.44,19.44,19.41,19.41,1043400.0,13.5862,13.5862,13.5653,13.5653,1043400.0
2008-06-18 12:30:00,19.41,19.42,19.35,19.35,1757700.0,13.5653,13.5723,13.5233,13.5233,1757700.0
2008-06-18 12:40:00,19.35,19.36,19.31,19.33,1830000.0,13.5233,13.5303,13.4954,13.5094,1830000.0
2008-06-18 12:50:00,19.33,19.33,19.28,19.28,950700.0,13.5094,13.5094,13.4744,13.4744,950700.0
2008-06-18 13:00:00,19.28,19.3,19.21,19.29,2784600.0,13.4744,13.4884,13.4255,13.4814,2784600.0
2008-06-18 13:10:00,19.29,19.31,19.25,19.27,1299000.0,13.4814,13.4954,13.4534,13.4674,1299000.0
2008-06-18 13:20:00,19.27,19.28,19.24,19.27,859500.0,13.4674,13.4744,13.4465,13.4674,859500.0
2008-06-18 13:30:00,19.27,19.27,19.23,19.23,1054800.0,13.4674,13.4674,13.4395,13.4395,1054800.0
2008-06-18 13:40:00,19.23,19.25,19.22,19.25,1203300.0,13.4395,13.4534,13.4325,13.4534,1203300.0
2008-06-18 13:50:00,19.25,19.26,19.22,19.24,660600.0,13.4534,13.4604,13.4325,13.4465,660600.0
2008-06-18 14:00:00,19.24,19.3,19.24,19.25,1655100.0,13.4465,13.4884,13.4465,13.4534,1655100.0
2008-06-18 14:10:00,19.25,19.27,19.22,19.24,1624200.0,13.4534,13.4674,13.4325,13.4465,1624200.0
2008-06-18 14:20:00,19.24,19.24,19.2,19.24,1653600.0,13.4465,13.4465,13.4185,13.4465,1653600.0
2008-06-18 14:30:00,19.24,19.28,19.24,19.25,1268400.0,13.4465,13.4744,13.4465,13.4534,1268400.0
2008-06-18 14:40:00,19.25,19.28,19.24,19.24,755100.0,13.4534,13.4744,13.4465,13.4465,755100.0
2008-06-18 14:50:00,19.24,19.28,19.24,19.25,1105200.0,13.4465,13.4744,13.4465,13.4534,1105200.0
2008-06-18 15:00:00,19.25,19.28,19.23,19.28,1163700.0,13.4534,13.4744,13.4395,13.4744,1163700.0
2008-06-18 15:10:00,19.28,19.28,19.25,19.28,1925100.0,13.4744,13.4744,13.4534,13.4744,1925100.0
2008-06-18 15:20:00,19.28,19.29,19.25,19.26,1719000.0,13.4744,13.4814,13.4534,13.4604,1719000.0
2008-06-18 15:30:00,19.26,19.27,19.23,19.24,1229700.0,13.4604,13.4674,13.4395,13.4465,1229700.0
2008-06-18 15:40:00,19.24,19.25,19.22,19.23,1918800.0,13.4465,13.4534,13.4325,13.4395,1918800.0
2008-06-18 15:50:00,19.23,19.27,19.22,19.24,3202200.0,13.4395,13.4674,13.4325,13.4465,3202200.0
2008-06-19 09:30:00,19.21,19.42,19.21,19.39,1630200.0,13.4255,13.5723,13.4255,13.5513,1630200.0
2008-06-19 09:40:00,19.38,19.38,19.26,19.29,1294500.0,13.5443,13.5443,13.4604,13.4814,1294500.0
2008-06-19 09:50:00,19.3,19.38,19.28,19.34,1275600.0,13.4884,13.5443,13.4744,13.5163,1275600.0
2008-06-19 10:00:00,19.34,19.34,19.25,19.28,1913700.0,13.5163,13.5163,13.4534,13.4744,1913700.0
2008-06-19 10:10:00,19.28,19.33,19.25,19.32,1487400.0,13.4744,13.5094,13.4534,13.5024,1487400.0
2008-06-19 10:20:00,19.32,19.33,19.29,19.3,2338200.0,13.5024,13.5094,13.4814,13.4884,2338200.0
2008-06-19 10:30:00,19.3,19.32,19.27,19.28,1002300.0,13.4884,13.5024,13.4674,13.4744,1002300.0
2008-06-19 10:40:00,19.28,19.31,19.23,19.3,1079100.0,13.4744,13.4954,13.4395,13.4884,1079100.0
2008-06-19 10:50:00,19.3,19.34,19.29,19.32,1836600.0,13.4884,13.5163,13.4814,13.5024,1836600.0
2008-06-19 11:00:00,19.32,19.33,19.28,19.28,1907700.0,13.5024,13.5094,13.4744,13.4744,1907700.0
2008-06-19 11:10:00,19.28,19.29,19.23,19.27,1584600.0,13.4744,13.4814,13.4395,13.4674,1584600.0
2008-06-19 11:20:00,19.27,19.29,19.21,19.26,941100.0,13.4674,13.4814,13.4255,13.4604,941100.0
2008-06-19 11:30:00,19.26,19.32,19.25,19.3,1236300.0,13.4604,13.5024,13.4534,13.4884,1236300.0
2008-06-19 11:40:00,19.3,19.31,19.26,19.29,1409700.0,13.4884,13.4954,13.4604,13.4814,1409700.0
2008-06-19 11:50:00,19.29,19.3,19.28,19.29,2061600.0,13.4814,13.4884,13.4744,13.4814,2061600.0
2008-06-19 12:00:00,19.29,19.34,19.28,19.34,1581300.0,13.4814,13.5163,13.4744,13.5163,1581300.0
2008-06-19 12:10:00,19.34,19.37,19.32,19.34,2766900.0,13.5163,13.5373,13.5024,13.5163,2766900.0
2008-06-19 12:20:00,19.34,19.34,19.31,19.33,1545600.0,13.5163,13.5163,13.4954,13.5094,1545600.0
2008-06-19 12:30:00,19.33,19.33,19.28,19.28,953700.0,13.5094,13.5094,13.4744,13.4744,953700.0
2008-06-19 12:40:00,19.29,19.29,19.26,19.26,735900.0,13.4814,13.4814,13.4604,13.4604,735900.0
2008-06-19 12:50:00,19.27,19.27,19.24,19.26,890700.0,13.4674,13.4674,13.4465,13.4604,890700.0
2008-06-19 13:00:00,19.26,19.28,19.25,19.27,660900.0,13.4604,13.4744,13.4534,13.4674,660900.0
2008-06-19 13:10:00,19.27,19.3,19.27,19.28,816900.0,13.4674,13.4884,13.4674,13.4744,816900.0
2008-06-19 13:20:00,19.28,19.29,19.25,19.26,759900.0,13.4744,13.4814,13.4534,13.4604,759900.0
2008-06-19 13:30:00,19.26,19.27,19.22,19.22,742800.0,13.4604,13.4674,13.4325,13.4325,742800.0
2008-06-19 13:40:00,19.22,19.23,19.12,19.15,2030400.0,13.4325,13.4395,13.3626,13.3836,2030400.0
2008-06-19 13:50:00,19.15,19.17,19.12,19.17,1151100.0,13.3836,13.3975,13.3626,13.3975,1151100.0
2008-06-19 14:00:00,19.17,19.17,19.12,19.14,1074900.0,13.3975,13.3975,13.3626,13.3766,1074900.0
2008-06-19 14:10:00,19.13,19.18,19.13,19.17,889800.0,13.3696,13.4045,13.3696,13.3975,889800.0
2008-06-19 14:20:00,19.17,19.21,19.15,19.2,1261200.0,13.3975,13.4255,13.3836,13.4185,1261200.0
2008-06-19 14:30:00,19.2,19.26,19.19,19.25,2213100.0,13.4185,13.4604,13.4115,13.4534,2213100.0
2008-06-19 14:40:00,19.25,19.3,19.25,19.3,2112600.0,13.4534,13.4884,13.4534,13.4884,2112600.0
2008-06-19 14:50:00,19.3,19.33,19.29,19.31,1512600.0,13.4884,13.5094,13.4814,13.4954,1512600.0
2008-06-19 15:00:00,19.32,19.33,19.29,19.31,3015900.0,13.5024,13.5094,13.4814,13.4954,3015900.0
2008-06-19 15:10:00,19.31,19.32,19.29,19.29,1777500.0,13.4954,13.5024,13.4814,13.4814,1777500.0
2008-06-19 15:20:00,19.29,19.3,19.26,19.26,1079700.0,13.4814,13.4884,13.4604,13.4604,1079700.0
2008-06-19 15:30:00,19.26,19.3,19.26,19.27,1596000.0,13.4604,13.4884,13.4604,13.4674,1596000.0
2008-06-19 15:40:00,19.27,19.28,19.24,19.24,1406400.0,13.4674,13.4744,13.4465,13.4465,1406400.0
2008-06-19 15:50:00,19.24,19.27,19.22,19.23,2274300.0,13.4465,13.4674,13.4325,13.4395,2274300.0
2008-06-20 09:30:00,19.13,19.23,18.97,18.98,12732600.0,13.3696,13.4395,13.2578,13.2647,12732600.0
2008-06-20 09:40:00,18.97,19.03,18.86,18.97,2415600.0,13.2578,13.2997,13.1809,13.2578,2415600.0
2008-06-20 09:50:00,18.98,19.01,18.84,18.87,2158800.0,13.2647,13.2857,13.1669,13.1879,2158800.0
2008-06-20 10:00:00,18.87,18.87,18.75,18.78,3918000.0,13.1879,13.1879,13.104,13.125,3918000.0
2008-06-20 10:10:00,18.78,18.85,18.77,18.83,2145300.0,13.125,13.1739,13.118,13.1599,2145300.0
2008-06-20 10:20:00,18.83,18.88,18.81,18.83,1816200.0,13.1599,13.1949,13.1459,13.1599,1816200.0
2008-06-20 10:30:00,18.84,18.88,18.83,18.85,1977900.0,13.1669,13.1949,13.1599,13.1739,1977900.0
2008-06-20 10:40:00,18.85,18.87,18.83,18.85,2204400.0,13.1739,13.1879,13.1599,13.1739,2204400.0
2008-06-20 10:50:00,18.84,18.91,18.83,18.87,1446600.0,13.1669,13.2158,13.1599,13.1879,1446600.0
2008-06-20 11:00:00,18.87,18.87,18.83,18.87,793800.0,13.1879,13.1879,13.1599,13.1879,793800.0
2008-06-20 11:10:00,18.87,18.9,18.87,18.88,564600.0,13.1879,13.2088,13.1879,13.1949,564600.0
2008-06-20 11:20:00,18.87,18.96,18.87,18.92,1260000.0,13.1879,13.2508,13.1879,13.2228,1260000.0
2008-06-20 11:30:00,18.92,18.92,18.85,18.92,2150400.0,13.2228,13.2228,13.1739,13.2228,2150400.0
2008-06-20 11:40:00,18.92,18.98,18.9,18.9,987900.0,13.2228,13.2647,13.2088,13.2088,987900.0
2008-06-20 11:50:00,18.9,18.94,18.9,18.93,757500.0,13.2088,13.2368,13.2088,13.2298,757500.0
2008-06-20 12:00:00,18.92,18.96,18.91,18.92,685200.0,13.2228,13.2508,13.2158,13.2228,685200.0
2008-06-20 12:10:00,18.92,18.96,18.91,18.96,630000.0,13.2228,13.2508,13.2158,13.2508,630000.0
2008-06-20 12:20:00,18.96,18.97,18.94,18.97,425100.0,13.2508,13.2578,13.2368,13.2578,425100.0
2008-06-20 12:30:00,18.97,19.0,18.95,18.98,543600.0,13.2578,13.2787,13.2438,13.2647,543600.0
2008-06-20 12:40:00,18.98,18.99,18.96,18.97,600000.0,13.2647,13.2717,13.2508,13.2578,600000.0
2008-06-20 12:50:00,18.97,18.98,18.96,18.96,350400.0,13.2578,13.2647,13.2508,13.2508,350400.0
2008-06-20 13:00:00,18.96,18.97,18.93,18.96,816600.0,13.2508,13.2578,13.2298,13.2508,816600.0
2008-06-20 13:10:00,18.96,18.98,18.93,18.93,704100.0,13.2508,13.2647,13.2298,13.2298,704100.0
2008-06-20 13:20:00,18.93,18.93,18.88,18.89,997800.0,13.2298,13.2298,13.1949,13.2018,997800.0
2008-06-20 13:30:00,18.89,18.89,18.85,18.85,2335200.0,13.2018,13.2018,13.1739,13.1739,2335200.0
2008-06-20 13:40:00,18.86,18.87,18.82,18.82,1690200.0,13.1809,13.1879,13.1529,13.1529,1690200.0
2008-06-20 13:50:00,18.82,18.84,18.82,18.82,1017300.0,13.1529,13.1669,13.1529,13.1529,1017300.0
2008-06-20 14:00:00,18.82,18.86,18.79,18.85,1136400.0,13.1529,13.1809,13.132,13.1739,1136400.0
2008-06-20 14:10:00,18.85,18.86,18.79,18.8,994800.0,13.1739,13.1809,13.132,13.1389,994800.0
2008-06-20 14:20:00,18.8,18.83,18.8,18.83,725100.0,13.1389,13.1599,13.1389,13.1599,725100.0
2008-06-20 14:30:00,18.83,18.83,18.78,18.8,679800.0,13.1599,13.1599,13.125,13.1389,679800.0
2008-06-20 14:40:00,18.8,18.81,18.79,18.8,853500.0,13.1389,13.1459,13.132,13.1389,853500.0
2008-06-20 14:50:00,18.8,18.8,18.74,18.74,1568700.0,13.1389,13.1389,13.097,13.097,1568700.0
2008-06-20 15:00:00,18.74,18.79,18.73,18.76,1999200.0,13.097,13.132,13.09,13.111,1999200.0
2008-06-20 15:10:00,18.76,18.89,18.76,18.78,1316100.0,13.111,13.2018,13.111,13.125,1316100.0
2008-06-20 15:20:00,18.78,18.82,18.77,18.81,2120700.0,13.125,13.1529,13.118,13.1459,2120700.0
2008-06-20 15:30:00,18.81,18.85,18.81,18.81,2247600.0,13.1459,13.1739,13.1459,13.1459,2247600.0
2008-06-20 15:40:00,18.81,18.83,18.79,18.81,2890200.0,13.1459,13.1599,13.132,13.1459,2890200.0
2008-06-20 15:50:00,18.8,18.82,18.75,18.76,4198500.0,13.1389,13.1529,13.104,13.111,4198500.0
2008-06-23 09:30:00,18.87,19.0,18.82,18.97,1865700.0,13.1879,13.2787,13.1529,13.2578,1865700.0
2008-06-23 09:40:00,18.98,18.98,18.89,18.91,1458600.0,13.2647,13.2647,13.2018,13.2158,1458600.0
2008-06-23 09:50:00,18.91,18.93,18.86,18.91,1293000.0,13.2158,13.2298,13.1809,13.2158,1293000.0
2008-06-23 10:00:00,18.91,18.91,18.85,18.88,1212300.0,13.2158,13.2158,13.1739,13.1949,1212300.0
2008-06-23 10:10:00,18.88,18.96,18.88,18.95,1192500.0,13.1949,13.2508,13.1949,13.2438,1192500.0
2008-06-23 10:20:00,18.95,18.96,18.91,18.91,663600.0,13.2438,13.2508,13.2158,13.2158,663600.0
2008-06-23 10:30:00,18.91,18.98,18.91,18.96,920100.0,13.2158,13.2647,13.2158,13.2508,920100.0
2008-06-23 10:40:00,18.96,18.97,18.91,18.93,904800.0,13.2508,13.2578,13.2158,13.2298,904800.0
2008-06-23 10:50:00,18.93,18.93,18.91,18.92,880200.0,13.2298,13.2298,13.2158,13.2228,880200.0
2008-06-23 11:00:00,18.92,18.93,18.89,18.9,872700.0,13.2228,13.2298,13.2018,13.2088,872700.0
2008-06-23 11:10:00,18.9,18.9,18.85,18.86,756300.0,13.2088,13.2088,13.1739,13.1809,756300.0
2008-06-23 11:20:00,18.86,18.9,18.86,18.89,1123500.0,13.1809,13.2088,13.1809,13.2018,1123500.0
2008-06-23 11:30:00,18.89,18.93,18.89,18.93,767400.0,13.2018,13.2298,13.2018,13.2298,767400.0
2008-06-23 11:40:00,18.93,18.94,18.92,18.94,984600.0,13.2298,13.2368,13.2228,13.2368,984600.0
2008-06-23 11:50:00,18.94,18.96,18.92,18.95,1255200.0,13.2368,13.2508,13.2228,13.2438,1255200.0
2008-06-23 12:00:00,18.95,18.97,18.91,18.92,1231500.0,13.2438,13.2578,13.2158,13.2228,1231500.0
2008-06-23 12:10:00,18.92,18.92,18.9,18.91,822000.0,13.2228,13.2228,13.2088,13.2158,822000.0
2008-06-23 12:20:00,18.91,18.91,18.87,18.89,824100.0,13.2158,13.2158,13.1879,13.2018,824100.0
2008-06-23 12:30:00,18.89,18.92,18.88,18.89,704700.0,13.2018,13.2228,13.1949,13.2018,704700.0
2008-06-23 12:40:00,18.9,18.9,18.85,18.88,1023600.0,13.2088,13.2088,13.1739,13.1949,1023600.0
2008-06-23 12:50:00,18.88,18.88,18.85,18.86,817800.0,13.1949,13.1949,13.1739,13.1809,817800.0
2008-06-23 13:00:00,18.86,18.89,18.86,18.89,1120200.0,13.1809,13.2018,13.1809,13.2018,1120200.0
2008-06-23 13:10:00,18.89,18.89,18.85,18.86,787200.0,13.2018,13.2018,13.1739,13.1809,787200.0
2008-06-23 13:20:00,18.86,18.88,18.85,18.85,1266000.0,13.1809,13.1949,13.1739,13.1739,1266000.0
2008-06-23 13:30:00,18.85,18.88,18.85,18.87,708300.0,13.1739,13.1949,13.1739,13.1879,708300.0
2008-06-23 13:40:00,18.87,18.93,18.87,18.93,572700.0,13.1879,13.2298,13.1879,13.2298,572700.0
2008-06-23 13:50:00,18.93,18.96,18.92,18.96,1090500.0,13.2298,13.2508,13.2228,13.2508,1090500.0
2008-06-23 14:00:00,18.96,18.97,18.91,18.92,946200.0,13.2508,13.2578,13.2158,13.2228,946200.0
2008-06-23 14:10:00,18.92,18.95,18.91,18.95,842100.0,13.2228,13.2438,13.2158,13.2438,842100.0
2008-06-23 14:20:00,18.95,18.95,18.9,18.9,794400.0,13.2438,13.2438,13.2088,13.2088,794400.0
2008-06-23 14:30:00,18.91,18.92,18.89,18.91,542400.0,13.2158,13.2228,13.2018,13.2158,542400.0
2008-06-23 14:40:00,18.91,18.93,18.89,18.89,653400.0,13.2158,13.2298,13.2018,13.2018,653400.0
2008-06-23 14:50:00,18.89,18.89,18.85,18.85,734100.0,13.2018,13.2018,13.1739,13.1739,734100.0
2008-06-23 15:00:00,18.85,18.85,18.82,18.83,959100.0,13.1739,13.1739,13.1529,13.1599,959100.0
2008-06-23 15:10:00,18.83,18.86,18.82,18.82,948000.0,13.1599,13.1809,13.1529,13.1529,948000.0
2008-06-23 15:20:00,18.82,18.86,18.81,18.86,1023900.0,13.1529,13.1809,13.1459,13.1809,1023900.0
2008-06-23 15:30:00,18.86,18.87,18.84,18.86,1310700.0,13.1809,13.1879,13.1669,13.1809,1310700.0
2008-06-23 15:40:00,18.86,18.9,18.85,18.89,1886400.0,13.1809,13.2088,13.1739,13.2018,1886400.0
2008-06-23 15:50:00,18.89,18.9,18.87,18.89,2578200.0,13.2018,13.2088,13.1879,13.2018,2578200.0
2008-06-24 09:30:00,18.78,19.02,18.75,19.01,2078700.0,13.125,13.2927,13.104,13.2857,2078700.0
2008-06-24 09:40:00,19.01,19.02,18.91,18.93,2023800.0,13.2857,13.2927,13.2158,13.2298,2023800.0
2008-06-24 09:50:00,18.93,18.95,18.8,18.81,1734600.0,13.2298,13.2438,13.1389,13.1459,1734600.0
2008-06-24 10:00:00,18.81,18.86,18.75,18.84,2209200.0,13.1459,13.1809,13.104,13.1669,2209200.0
2008-06-24 10:10:00,18.84,18.92,18.84,18.9,1639200.0,13.1669,13.2228,13.1669,13.2088,1639200.0
2008-06-24 10:20:00,18.9,18.96,18.9,18.95,1611300.0,13.2088,13.2508,13.2088,13.2438,1611300.0
2008-06-24 10:30:00,18.95,18.96,18.91,18.95,1526100.0,13.2438,13.2508,13.2158,13.2438,1526100.0
2008-06-24 10:40:00,18.95,18.99,18.92,18.99,1383900.0,13.2438,13.2717,13.2228,13.2717,1383900.0
2008-06-24 10:50:00,18.99,19.09,18.98,19.08,2039700.0,13.2717,13.3416,13.2647,13.3346,2039700.0
2008-06-24 11:00:00,19.08,19.13,19.06,19.12,2036100.0,13.3346,13.3696,13.3207,13.3626,2036100.0
2008-06-24 11:10:00,19.12,19.27,19.1,19.25,2345100.0,13.3626,13.4674,13.3486,13.4534,2345100.0
2008-06-24 11:20:00,19.25,19.25,19.2,19.23,2018700.0,13.4534,13.4534,13.4185,13.4395,2018700.0
2008-06-24 11:30:00,19.22,19.25,19.18,19.21,1625700.0,13.4325,13.4534,13.4045,13.4255,1625700.0
2008-06-24 11:40:00,19.21,19.23,19.19,19.21,1772100.0,13.4255,13.4395,13.4115,13.4255,1772100.0
2008-06-24 11:50:00,19.21,19.24,19.2,19.22,1854300.0,13.4255,13.4465,13.4185,13.4325,1854300.0
2008-06-24 12:00:00,19.22,19.23,19.19,19.21,1144200.0,13.4325,13.4395,13.4115,13.4255,1144200.0
2008-06-24 12:10:00,19.21,19.23,18.92,19.18,1092000.0,13.4255,13.4395,13.2228,13.4045,1092000.0
2008-06-24 12:20:00,19.18,19.26,19.16,19.26,1561200.0,13.4045,13.4604,13.3905,13.4604,1561200.0
2008-06-24 12:30:00,19.26,19.28,19.26,19.27,1454400.0,13.4604,13.4744,13.4604,13.4674,1454400.0
2008-06-24 12:40:00,19.28,19.28,19.19,19.2,1152600.0,13.4744,13.4744,13.4115,13.4185,1152600.0
2008-06-24 12:50:00,19.2,19.22,19.19,19.2,699300.0,13.4185,13.4325,13.4115,13.4185,699300.0
2008-06-24 13:00:00,19.21,19.23,19.19,19.2,881700.0,13.4255,13.4395,13.4115,13.4185,881700.0
2008-06-24 13:10:00,19.2,19.21,19.17,19.19,690600.0,13.4185,13.4255,13.3975,13.4115,690600.0
2008-06-24 13:20:00,19.19,19.22,19.18,19.21,539400.0,13.4115,13.4325,13.4045,13.4255,539400.0
2008-06-24 13:30:00,19.21,19.22,19.16,19.2,1098000.0,13.4255,13.4325,13.3905,13.4185,1098000.0
2008-06-24 13:40:00,19.2,19.24,19.19,19.22,846000.0,13.4185,13.4465,13.4115,13.4325,846000.0
2008-06-24 13:50:00,19.22,19.24,19.21,19.23,752400.0,13.4325,13.4465,13.4255,13.4395,752400.0
2008-06-24 14:00:00,19.23,19.28,19.23,19.24,1027800.0,13.4395,13.4744,13.4395,13.4465,1027800.0
2008-06-24 14:10:00,19.24,19.24,19.2,19.22,695400.0,13.4465,13.4465,13.4185,13.4325,695400.0
2008-06-24 14:20:00,19.22,19.22,19.19,19.22,575400.0,13.4325,13.4325,13.4115,13.4325,575400.0
2008-06-24 14:30:00,19.22,19.25,19.21,19.22,848700.0,13.4325,13.4534,13.4255,13.4325,848700.0
2008-06-24 14:40:00,19.22,19.23,19.18,19.19,1549200.0,13.4325,13.4395,13.4045,13.4115,1549200.0
2008-06-24 14:50:00,19.19,19.2,19.16,19.18,1198500.0,13.4115,13.4185,13.3905,13.4045,1198500.0
2008-06-24 15:00:00,19.18,19.2,19.14,19.16,1206600.0,13.4045,13.4185,13.3766,13.3905,1206600.0
2008-06-24 15:10:00,19.16,19.16,19.09,19.14,1328700.0,13.3905,13.3905,13.3416,13.3766,1328700.0
2008-06-24 15:20:00,19.14,19.15,19.08,19.11,1572900.0,13.3766,13.3836,13.3346,13.3556,1572900.0
2008-06-24 15:30:00,19.11,19.12,19.08,19.1,1806900.0,13.3556,13.3626,13.3346,13.3486,1806900.0
2008-06-24 15:40:00,19.1,19.14,19.09,19.13,1816500.0,13.3486,13.3766,13.3416,13.3696,1816500.0
2008-06-24 15:50:00,19.13,19.13,19.08,19.11,2294400.0,13.3696,13.3696,13.3346,13.3556,2294400.0
2008-06-25 09:30:00,19.14,19.41,19.12,19.39,2330700.0,13.3766,13.5653,13.3626,13.5513,2330700.0
2008-06-25 09:40:00,19.39,19.42,19.34,19.36,1800900.0,13.5513,13.5723,13.5163,13.5303,1800900.0
2008-06-25 09:50:00,19.36,19.42,19.35,19.42,1789800.0,13.5303,13.5723,13.5233,13.5723,1789800.0
2008-06-25 10:00:00,19.42,19.48,19.41,19.44,2959800.0,13.5723,13.6142,13.5653,13.5862,2959800.0
2008-06-25 10:10:00,19.44,19.45,19.39,19.4,2063400.0,13.5862,13.5932,13.5513,13.5583,2063400.0
2008-06-25 10:20:00,19.4,19.44,19.39,19.43,1064400.0,13.5583,13.5862,13.5513,13.5792,1064400.0
2008-06-25 10:30:00,19.44,19.55,19.43,19.48,2986800.0,13.5862,13.6631,13.5792,13.6142,2986800.0
2008-06-25 10:40:00,19.48,19.57,19.48,19.54,1719900.0,13.6142,13.6771,13.6142,13.6561,1719900.0
2008-06-25 10:50:00,19.54,19.56,19.5,19.51,1755300.0,13.6561,13.6701,13.6282,13.6352,1755300.0
2008-06-25 11:00:00,19.51,19.58,19.5,19.57,1491600.0,13.6352,13.6841,13.6282,13.6771,1491600.0
2008-06-25 11:10:00,19.57,19.58,19.51,19.53,1207800.0,13.6771,13.6841,13.6352,13.6491,1207800.0
2008-06-25 11:20:00,19.53,19.54,19.46,19.51,1476300.0,13.6491,13.6561,13.6002,13.6352,1476300.0
2008-06-25 11:30:00,19.51,19.52,19.48,19.48,1156200.0,13.6352,13.6421,13.6142,13.6142,1156200.0
2008-06-25 11:40:00,19.48,19.48,19.44,19.46,938400.0,13.6142,13.6142,13.5862,13.6002,938400.0
2008-06-25 11:50:00,19.46,19.48,19.46,19.47,681300.0,13.6002,13.6142,13.6002,13.6072,681300.0
2008-06-25 12:00:00,19.47,19.48,19.43,19.43,774300.0,13.6072,13.6142,13.5792,13.5792,774300.0
2008-06-25 12:10:00,19.43,19.46,19.43,19.45,420900.0,13.5792,13.6002,13.5792,13.5932,420900.0
2008-06-25 12:20:00,19.45,19.46,19.39,19.4,691500.0,13.5932,13.6002,13.5513,13.5583,691500.0
2008-06-25 12:30:00,19.4,19.42,19.39,19.39,564900.0,13.5583,13.5723,13.5513,13.5513,564900.0
2008-06-25 12:40:00,19.39,19.41,19.36,19.37,565200.0,13.5513,13.5653,13.5303,13.5373,565200.0
2008-06-25 12:50:00,19.38,19.44,19.37,19.43,672600.0,13.5443,13.5862,13.5373,13.5792,672600.0
2008-06-25 13:00:00,19.43,19.46,19.4,19.42,590700.0,13.5792,13.6002,13.5583,13.5723,590700.0
2008-06-25 13:10:00,19.42,19.45,19.4,19.44,838800.0,13.5723,13.5932,13.5583,13.5862,838800.0
2008-06-25 13:20:00,19.44,19.46,19.44,19.44,574800.0,13.5862,13.6002,13.5862,13.5862,574800.0
2008-06-25 13:30:00,19.44,19.45,19.41,19.41,507300.0,13.5862,13.5932,13.5653,13.5653,507300.0
2008-06-25 13:40:00,19.42,19.42,19.37,19.38,703200.0,13.5723,13.5723,13.5373,13.5443,703200.0
2008-06-25 13:50:00,19.37,19.38,19.34,19.35,783000.0,13.5373,13.5443,13.5163,13.5233,783000.0
2008-06-25 14:00:00,19.35,19.4,19.35,19.39,1144500.0,13.5233,13.5583,13.5233,13.5513,1144500.0
2008-06-25 14:10:00,19.39,19.48,19.35,19.47,2966400.0,13.5513,13.6142,13.5233,13.6072,2966400.0
2008-06-25 14:20:00,19.47,19.51,19.45,19.48,3116100.0,13.6072,13.6352,13.5932,13.6142,3116100.0
2008-06-25 14:30:00,19.47,19.51,19.42,19.47,2800800.0,13.6072,13.6352,13.5723,13.6072,2800800.0
2008-06-25 14:40:00,19.47,19.48,19.4,19.45,1507800.0,13.6072,13.6142,13.5583,13.5932,1507800.0
2008-06-25 14:50:00,19.45,19.5,19.44,19.49,1305000.0,13.5932,13.6282,13.5862,13.6212,1305000.0
2008-06-25 15:00:00,19.49,19.53,19.48,19.52,2648700.0,13.6212,13.6491,13.6142,13.6421,2648700.0
2008-06-25 15:10:00,19.52,19.53,19.47,19.48,1739700.0,13.6421,13.6491,13.6072,13.6142,1739700.0
2008-06-25 15:20:00,19.48,19.48,19.36,19.38,2208900.0,13.6142,13.6142,13.5303,13.5443,2208900.0
2008-06-25 15:30:00,19.38,19.39,19.33,19.35,2116800.0,13.5443,13.5513,13.5094,13.5233,2116800.0
2008-06-25 15:40:00,19.35,19.4,19.35,19.35,2515200.0,13.5233,13.5583,13.5233,13.5233,2515200.0
2008-06-25 15:50:00,19.35,19.39,19.35,19.38,2571600.0,13.5233,13.5513,13.5233,13.5443,2571600.0
2008-06-26 09:30:00,19.2,19.39,19.2,19.36,2497800.0,13.4185,13.5513,13.4185,13.5303,2497800.0
2008-06-26 09:40:00,19.37,19.42,19.31,19.33,1931400.0,13.5373,13.5723,13.4954,13.5094,1931400.0
2008-06-26 09:50:00,19.33,19.35,19.3,19.34,1293900.0,13.5094,13.5233,13.4884,13.5163,1293900.0
2008-06-26 10:00:00,19.34,19.36,19.3,19.34,2027400.0,13.5163,13.5303,13.4884,13.5163,2027400.0
2008-06-26 10:10:00,19.34,19.34,19.27,19.28,1510800.0,13.5163,13.5163,13.4674,13.4744,1510800.0
2008-06-26 10:20:00,19.28,19.37,19.27,19.33,1650600.0,13.4744,13.5373,13.4674,13.5094,1650600.0
2008-06-26 10:30:00,19.33,19.36,19.22,19.22,2107500.0,13.5094,13.5303,13.4325,13.4325,2107500.0
2008-06-26 10:40:00,19.22,19.28,19.21,19.27,1570200.0,13.4325,13.4744,13.4255,13.4674,1570200.0
2008-06-26 10:50:00,19.27,19.28,19.15,19.15,1661100.0,13.4674,13.4744,13.3836,13.3836,1661100.0
2008-06-26 11:00:00,19.15,19.24,19.13,19.23,1668900.0,13.3836,13.4465,13.3696,13.4395,1668900.0
2008-06-26 11:10:00,19.23,19.23,19.18,19.2,1189200.0,13.4395,13.4395,13.4045,13.4185,1189200.0
2008-06-26 11:20:00,19.2,19.22,19.17,19.21,1011000.0,13.4185,13.4325,13.3975,13.4255,1011000.0
2008-06-26 11:30:00,19.21,19.25,19.21,19.23,1062300.0,13.4255,13.4534,13.4255,13.4395,1062300.0
2008-06-26 11:40:00,19.23,19.3,19.23,19.29,1057500.0,13.4395,13.4884,13.4395,13.4814,1057500.0
2008-06-26 11:50:00,19.29,19.29,19.25,19.26,1079700.0,13.4814,13.4814,13.4534,13.4604,1079700.0
2008-06-26 12:00:00,19.26,19.26,19.19,19.22,875700.0,13.4604,13.4604,13.4115,13.4325,875700.0
2008-06-26 12:10:00,19.21,19.24,19.18,19.21,1020000.0,13.4255,13.4465,13.4045,13.4255,1020000.0
2008-06-26 12:20:00,19.21,19.25,19.19,19.21,729300.0,13.4255,13.4534,13.4115,13.4255,729300.0
2008-06-26 12:30:00,19.2,19.21,19.18,19.19,1152600.0,13.4185,13.4255,13.4045,13.4115,1152600.0
2008-06-26 12:40:00,19.19,19.19,19.16,19.17,635400.0,13.4115,13.4115,13.3905,13.3975,635400.0
2008-06-26 12:50:00,19.17,19.2,19.17,19.17,699000.0,13.3975,13.4185,13.3975,13.3975,699000.0
2008-06-26 13:00:00,19.17,19.18,19.15,19.17,1113300.0,13.3975,13.4045,13.3836,13.3975,1113300.0
2008-06-26 13:10:00,19.16,19.21,19.16,19.2,760800.0,13.3905,13.4255,13.3905,13.4185,760800.0
2008-06-26 13:20:00,19.21,19.21,19.14,19.15,1005600.0,13.4255,13.4255,13.3766,13.3836,1005600.0
2008-06-26 13:30:00,19.15,19.22,19.15,19.22,902400.0,13.3836,13.4325,13.3836,13.4325,902400.0
2008-06-26 13:40:00,19.22,19.22,19.18,19.19,467700.0,13.4325,13.4325,13.4045,13.4115,467700.0
2008-06-26 13:50:00,19.19,19.24,19.19,19.22,869700.0,13.4115,13.4465,13.4115,13.4325,869700.0
2008-06-26 14:00:00,19.22,19.22,19.19,19.21,1617600.0,13.4325,13.4325,13.4115,13.4255,1617600.0
2008-06-26 14:10:00,19.21,19.21,19.13,19.15,1863600.0,13.4255,13.4255,13.3696,13.3836,1863600.0
2008-06-26 14:20:00,19.15,19.16,19.11,19.16,1412100.0,13.3836,13.3905,13.3556,13.3905,1412100.0
2008-06-26 14:30:00,19.16,19.18,19.11,19.11,2253300.0,13.3905,13.4045,13.3556,13.3556,2253300.0
2008-06-26 14:40:00,19.11,19.15,19.06,19.06,1449600.0,13.3556,13.3836,13.3207,13.3207,1449600.0
2008-06-26 14:50:00,19.06,19.1,19.05,19.08,1385400.0,13.3207,13.3486,13.3137,13.3346,1385400.0
2008-06-26 15:00:00,19.08,19.11,19.05,19.08,1392900.0,13.3346,13.3556,13.3137,13.3346,1392900.0
2008-06-26 15:10:00,19.08,19.1,19.05,19.06,1473300.0,13.3346,13.3486,13.3137,13.3207,1473300.0
2008-06-26 15:20:00,19.06,19.09,19.04,19.07,1273800.0,13.3207,13.3416,13.3067,13.3276,1273800.0
2008-06-26 15:30:00,19.07,19.1,19.05,19.07,1746600.0,13.3276,13.3486,13.3137,13.3276,1746600.0
2008-06-26 15:40:00,19.07,19.08,19.02,19.03,3522600.0,13.3276,13.3346,13.2927,13.2997,3522600.0
2008-06-26 15:50:00,19.03,19.03,18.95,18.95,3631200.0,13.2997,13.2997,13.2438,13.2438,3631200.0
2008-06-27 09:30:00,18.88,19.12,18.86,18.93,2118000.0,13.1949,13.3626,13.1809,13.2298,2118000.0
2008-06-27 09:40:00,18.92,18.93,18.82,18.87,1776300.0,13.2228,13.2298,13.1529,13.1879,1776300.0
2008-06-27 09:50:00,18.87,19.08,18.87,19.06,1975200.0,13.1879,13.3346,13.1879,13.3207,1975200.0
2008-06-27 10:00:00,19.06,19.11,19.0,19.04,2385300.0,13.3207,13.3556,13.2787,13.3067,2385300.0
2008-06-27 10:10:00,19.04,19.07,18.97,18.99,1421400.0,13.3067,13.3276,13.2578,13.2717,1421400.0
2008-06-27 10:20:00,18.99,19.03,18.98,18.99,1223700.0,13.2717,13.2997,13.2647,13.2717,1223700.0
2008-06-27 10:30:00,18.99,19.04,18.98,19.02,1177500.0,13.2717,13.3067,13.2647,13.2927,1177500.0
2008-06-27 10:40:00,19.02,19.03,18.95,18.95,1385400.0,13.2927,13.2997,13.2438,13.2438,1385400.0
2008-06-27 10:50:00,18.95,19.01,18.95,19.0,1358400.0,13.2438,13.2857,13.2438,13.2787,1358400.0
2008-06-27 11:00:00,19.0,19.01,18.97,18.98,1292100.0,13.2787,13.2857,13.2578,13.2647,1292100.0
2008-06-27 11:10:00,18.98,19.0,18.95,18.97,875700.0,13.2647,13.2787,13.2438,13.2578,875700.0
2008-06-27 11:20:00,18.97,19.04,18.96,19.03,1138800.0,13.2578,13.3067,13.2508,13.2997,1138800.0
2008-06-27 11:30:00,19.03,19.06,19.02,19.05,1029900.0,13.2997,13.3207,13.2927,13.3137,1029900.0
2008-06-27 11:40:00,19.05,19.11,19.04,19.1,1053000.0,13.3137,13.3556,13.3067,13.3486,1053000.0
2008-06-27 11:50:00,19.1,19.11,19.05,19.07,1522500.0,13.3486,13.3556,13.3137,13.3276,1522500.0
2008-06-27 12:00:00,19.08,19.08,19.05,19.07,1044600.0,13.3346,13.3346,13.3137,13.3276,1044600.0
2008-06-27 12:10:00,19.07,19.07,19.03,19.06,1067100.0,13.3276,13.3276,13.2997,13.3207,1067100.0
2008-06-27 12:20:00,19.06,19.07,19.02,19.02,720000.0,13.3207,13.3276,13.2927,13.2927,720000.0
2008-06-27 12:30:00,19.02,19.02,18.94,18.94,1020600.0,13.2927,13.2927,13.2368,13.2368,1020600.0
2008-06-27 12:40:00,18.94,18.96,18.87,18.89,1380300.0,13.2368,13.2508,13.1879,13.2018,1380300.0
2008-06-27 12:50:00,18.89,18.93,18.85,18.86,1185900.0,13.2018,13.2298,13.1739,13.1809,1185900.0
2008-06-27 13:00:00,18.86,18.87,18.77,18.79,1740900.0,13.1809,13.1879,13.118,13.132,1740900.0
2008-06-27 13:10:00,18.79,18.8,18.7,18.74,2444700.0,13.132,13.1389,13.0691,13.097,2444700.0
2008-06-27 13:20:00,18.74,18.79,18.73,18.78,1369500.0,13.097,13.132,13.09,13.125,1369500.0
2008-06-27 13:30:00,18.78,18.8,18.68,18.68,1737300.0,13.125,13.1389,13.0551,13.0551,1737300.0
2008-06-27 13:40:00,18.68,18.69,18.63,18.67,2463300.0,13.0551,13.0621,13.0201,13.0481,2463300.0
2008-06-27 13:50:00,18.67,18.69,18.62,18.65,2182800.0,13.0481,13.0621,13.0132,13.0341,2182800.0
2008-06-27 14:00:00,18.64,18.7,18.63,18.65,1943400.0,13.0271,13.0691,13.0201,13.0341,1943400.0
2008-06-27 14:10:00,18.65,18.75,18.62,18.72,2407500.0,13.0341,13.104,13.0132,13.083,2407500.0
2008-06-27 14:20:00,18.72,18.79,18.67,18.76,2067300.0,13.083,13.132,13.0481,13.111,2067300.0
2008-06-27 14:30:00,18.76,18.89,18.76,18.87,2224200.0,13.111,13.2018,13.111,13.1879,2224200.0
2008-06-27 14:40:00,18.87,18.89,18.82,18.85,1316400.0,13.1879,13.2018,13.1529,13.1739,1316400.0
2008-06-27 14:50:00,18.85,18.88,18.82,18.88,1291800.0,13.1739,13.1949,13.1529,13.1949,1291800.0
2008-06-27 15:00:00,18.88,18.88,18.79,18.82,1147800.0,13.1949,13.1949,13.132,13.1529,1147800.0
2008-06-27 15:10:00,18.83,18.85,18.81,18.84,1105200.0,13.1599,13.1739,13.1459,13.1669,1105200.0
2008-06-27 15:20:00,18.84,18.86,18.82,18.82,1469100.0,13.1669,13.1809,13.1529,13.1529,1469100.0
2008-06-27 15:30:00,18.82,18.84,18.81,18.83,1468500.0,13.1529,13.1669,13.1459,13.1599,1468500.0
2008-06-27 15:40:00,18.83,18.87,18.81,18.83,2232900.0,13.1599,13.1879,13.1459,13.1599,2232900.0
2008-06-27 15:50:00,18.83,18.85,18.75,18.78,4183200.0,13.1599,13.1739,13.104,13.125,4183200.0
2008-06-30 09:30:00,18.91,18.91,18.69,18.84,1529700.0,13.2158,13.2158,13.0621,13.1669,1529700.0
2008-06-30 09:40:00,18.84,18.87,18.78,18.82,1508400.0,13.1669,13.1879,13.125,13.1529,1508400.0
2008-06-30 09:50:00,18.82,18.87,18.79,18.84,1569300.0,13.1529,13.1879,13.132,13.1669,1569300.0
2008-06-30 10:00:00,18.85,18.88,18.81,18.87,1890000.0,13.1739,13.1949,13.1459,13.1879,1890000.0
2008-06-30 10:10:00,18.87,18.93,18.85,18.88,2061300.0,13.1879,13.2298,13.1739,13.1949,2061300.0
2008-06-30 10:20:00,18.88,19.0,18.87,18.98,2373900.0,13.1949,13.2787,13.1879,13.2647,2373900.0
2008-06-30 10:30:00,18.98,19.04,18.96,19.0,1445100.0,13.2647,13.3067,13.2508,13.2787,1445100.0
2008-06-30 10:40:00,19.01,19.01,18.95,19.0,866400.0,13.2857,13.2857,13.2438,13.2787,866400.0
2008-06-30 10:50:00,19.0,19.05,18.98,19.05,1170000.0,13.2787,13.3137,13.2647,13.3137,1170000.0
2008-06-30 11:00:00,19.05,19.08,19.05,19.07,1058100.0,13.3137,13.3346,13.3137,13.3276,1058100.0
2008-06-30 11:10:00,19.06,19.23,19.03,19.21,1947900.0,13.3207,13.4395,13.2997,13.4255,1947900.0
2008-06-30 11:20:00,19.21,19.27,19.17,19.26,1508700.0,13.4255,13.4674,13.3975,13.4604,1508700.0
2008-06-30 11:30:00,19.26,19.26,19.2,19.21,1138500.0,13.4604,13.4604,13.4185,13.4255,1138500.0
2008-06-30 11:40:00,19.22,19.24,19.15,19.19,982200.0,13.4325,13.4465,13.3836,13.4115,982200.0
2008-06-30 11:50:00,19.18,19.24,19.18,19.23,765000.0,13.4045,13.4465,13.4045,13.4395,765000.0
2008-06-30 12:00:00,19.23,19.24,19.19,19.22,872700.0,13.4395,13.4465,13.4115,13.4325,872700.0
2008-06-30 12:10:00,19.22,19.25,19.21,19.23,789900.0,13.4325,13.4534,13.4255,13.4395,789900.0
2008-06-30 12:20:00,19.23,19.27,19.23,19.25,1241100.0,13.4395,13.4674,13.4395,13.4534,1241100.0
2008-06-30 12:30:00,19.26,19.26,19.17,19.17,891000.0,13.4604,13.4604,13.3975,13.3975,891000.0
2008-06-30 12:40:00,19.17,19.2,19.15,19.18,1131300.0,13.3975,13.4185,13.3836,13.4045,1131300.0
2008-06-30 12:50:00,19.18,19.19,19.15,19.16,651900.0,13.4045,13.4115,13.3836,13.3905,651900.0
2008-06-30 13:00:00,19.16,19.17,19.11,19.11,885600.0,13.3905,13.3975,13.3556,13.3556,885600.0
2008-06-30 13:10:00,19.11,19.13,19.08,19.12,1136100.0,13.3556,13.3696,13.3346,13.3626,1136100.0
2008-06-30 13:20:00,19.12,19.14,19.09,19.11,924300.0,13.3626,13.3766,13.3416,13.3556,924300.0
2008-06-30 13:30:00,19.1,19.12,19.04,19.06,1350600.0,13.3486,13.3626,13.3067,13.3207,1350600.0
2008-06-30 13:40:00,19.05,19.06,18.96,18.97,1643400.0,13.3137,13.3207,13.2508,13.2578,1643400.0
2008-06-30 13:50:00,18.97,19.01,18.95,19.0,1368600.0,13.2578,13.2857,13.2438,13.2787,1368600.0
2008-06-30 14:00:00,19.0,19.04,18.99,19.04,2051100.0,13.2787,13.3067,13.2717,13.3067,2051100.0
2008-06-30 14:10:00,19.05,19.05,19.01,19.03,681300.0,13.3137,13.3137,13.2857,13.2997,681300.0
2008-06-30 14:20:00,19.03,19.1,19.02,19.09,1368300.0,13.2997,13.3486,13.2927,13.3416,1368300.0
2008-06-30 14:30:00,19.09,19.09,19.04,19.05,1242000.0,13.3416,13.3416,13.3067,13.3137,1242000.0
2008-06-30 14:40:00,19.05,19.07,19.02,19.06,1284600.0,13.3137,13.3276,13.2927,13.3207,1284600.0
2008-06-30 14:50:00,19.06,19.08,19.02,19.03,1638900.0,13.3207,13.3346,13.2927,13.2997,1638900.0
2008-06-30 15:00:00,19.03,19.05,19.0,19.0,1311900.0,13.2997,13.3137,13.2787,13.2787,1311900.0
2008-06-30 15:10:00,19.0,19.04,18.98,18.99,1490400.0,13.2787,13.3067,13.2647,13.2717,1490400.0
2008-06-30 15:20:00,18.99,19.01,18.93,18.94,1473300.0,13.2717,13.2857,13.2298,13.2368,1473300.0
2008-06-30 15:30:00,18.94,18.95,18.9,18.93,2262900.0,13.2368,13.2438,13.2088,13.2298,2262900.0
2008-06-30 15:40:00,18.94,18.95,18.83,18.84,3412200.0,13.2368,13.2438,13.1599,13.1669,3412200.0
2008-06-30 15:50:00,18.84,18.84,18.67,18.72,5118300.0,13.1669,13.1669,13.0481,13.083,5118300.0
2008-07-01 09:30:00,18.67,18.72,18.54,18.58,2571900.0,13.0481,13.083,12.9572,12.9852,2571900.0
2008-07-01 09:40:00,18.58,18.63,18.55,18.63,1807800.0,12.9852,13.0201,12.9642,13.0201,1807800.0
2008-07-01 09:50:00,18.63,18.67,18.62,18.67,3293700.0,13.0201,13.0481,13.0132,13.0481,3293700.0
2008-07-01 10:00:00,18.67,18.81,18.66,18.71,4008300.0,13.0481,13.1459,13.0411,13.0761,4008300.0
2008-07-01 10:10:00,18.71,18.71,18.66,18.68,2020200.0,13.0761,13.0761,13.0411,13.0551,2020200.0
2008-07-01 10:20:00,18.68,18.75,18.68,18.75,1472700.0,13.0551,13.104,13.0551,13.104,1472700.0
2008-07-01 10:30:00,18.75,18.88,18.75,18.88,1792200.0,13.104,13.1949,13.104,13.1949,1792200.0
2008-07-01 10:40:00,18.88,18.9,18.81,18.87,1387500.0,13.1949,13.2088,13.1459,13.1879,1387500.0
2008-07-01 10:50:00,18.88,18.93,18.85,18.93,1190400.0,13.1949,13.2298,13.1739,13.2298,1190400.0
2008-07-01 11:00:00,18.93,19.02,18.9,18.91,1412400.0,13.2298,13.2927,13.2088,13.2158,1412400.0
2008-07-01 11:10:00,18.91,18.93,18.86,18.87,894000.0,13.2158,13.2298,13.1809,13.1879,894000.0
2008-07-01 11:20:00,18.87,18.9,18.82,18.83,1048500.0,13.1879,13.2088,13.1529,13.1599,1048500.0
2008-07-01 11:30:00,18.83,18.83,18.73,18.73,1522800.0,13.1599,13.1599,13.09,13.09,1522800.0
2008-07-01 11:40:00,18.74,18.76,18.72,18.75,772800.0,13.097,13.111,13.083,13.104,772800.0
2008-07-01 11:50:00,18.75,18.77,18.71,18.73,921300.0,13.104,13.118,13.0761,13.09,921300.0
2008-07-01 12:00:00,18.73,18.77,18.7,18.76,1032600.0,13.09,13.118,13.0691,13.111,1032600.0
2008-07-01 12:10:00,18.76,18.77,18.67,18.67,1245900.0,13.111,13.118,13.0481,13.0481,1245900.0
2008-07-01 12:20:00,18.67,18.7,18.66,18.67,1278900.0,13.0481,13.0691,13.0411,13.0481,1278900.0
2008-07-01 12:30:00,18.68,18.77,18.67,18.74,828900.0,13.0551,13.118,13.0481,13.097,828900.0
2008-07-01 12:40:00,18.75,18.78,18.71,18.78,960900.0,13.104,13.125,13.0761,13.125,960900.0
2008-07-01 12:50:00,18.78,18.8,18.75,18.75,697200.0,13.125,13.1389,13.104,13.104,697200.0
2008-07-01 13:00:00,18.75,18.79,18.69,18.69,925500.0,13.104,13.132,13.0621,13.0621,925500.0
2008-07-01 13:10:00,18.69,18.73,18.67,18.7,1353000.0,13.0621,13.09,13.0481,13.0691,1353000.0
2008-07-01 13:20:00,18.7,18.76,18.7,18.73,977400.0,13.0691,13.111,13.0691,13.09,977400.0
2008-07-01 13:30:00,18.73,18.74,18.69,18.73,1081800.0,13.09,13.097,13.0621,13.09,1081800.0
2008-07-01 13:40:00,18.73,18.78,18.7,18.76,1670400.0,13.09,13.125,13.0691,13.111,1670400.0
2008-07-01 13:50:00,18.76,18.88,18.75,18.85,2307900.0,13.111,13.1949,13.104,13.1739,2307900.0
2008-07-01 14:00:00,18.85,18.98,18.84,18.91,1867500.0,13.1739,13.2647,13.1669,13.2158,1867500.0
2008-07-01 14:10:00,18.91,19.01,18.89,18.9,1778700.0,13.2158,13.2857,13.2018,13.2088,1778700.0
2008-07-01 14:20:00,18.9,18.94,18.88,18.9,1698600.0,13.2088,13.2368,13.1949,13.2088,1698600.0
2008-07-01 14:30:00,18.9,18.97,18.87,18.94,1470600.0,13.2088,13.2578,13.1879,13.2368,1470600.0
2008-07-01 14:40:00,18.94,19.01,18.92,18.94,2505300.0,13.2368,13.2857,13.2228,13.2368,2505300.0
2008-07-01 14:50:00,18.94,18.95,18.89,18.9,1471500.0,13.2368,13.2438,13.2018,13.2088,1471500.0
2008-07-01 15:00:00,18.9,18.92,18.88,18.9,2014800.0,13.2088,13.2228,13.1949,13.2088,2014800.0
2008-07-01 15:10:00,18.9,18.92,18.88,18.9,1895100.0,13.2088,13.2228,13.1949,13.2088,1895100.0
2008-07-01 15:20:00,18.9,18.97,18.66,18.93,2148900.0,13.2088,13.2578,13.0411,13.2298,2148900.0
2008-07-01 15:30:00,18.94,19.01,18.91,19.01,1935900.0,13.2368,13.2857,13.2158,13.2857,1935900.0
2008-07-01 15:40:00,19.01,19.01,18.98,19.01,2832000.0,13.2857,13.2857,13.2647,13.2857,2832000.0
2008-07-01 15:50:00,19.01,19.02,18.99,19.02,2760300.0,13.2857,13.2927,13.2717,13.2927,2760300.0
2008-07-02 09:30:00,19.08,19.27,19.08,19.22,3040800.0,13.3346,13.4674,13.3346,13.4325,3040800.0
2008-07-02 09:40:00,19.22,19.24,19.12,19.13,2096400.0,13.4325,13.4465,13.3626,13.3696,2096400.0
2008-07-02 09:50:00,19.13,19.14,19.01,19.09,2061300.0,13.3696,13.3766,13.2857,13.3416,2061300.0
2008-07-02 10:00:00,19.09,19.15,19.07,19.14,2191500.0,13.3416,13.3836,13.3276,13.3766,2191500.0
2008-07-02 10:10:00,19.15,19.2,19.14,19.18,2289000.0,13.3836,13.4185,13.3766,13.4045,2289000.0
2008-07-02 10:20:00,19.18,19.24,19.16,19.17,1654500.0,13.4045,13.4465,13.3905,13.3975,1654500.0
2008-07-02 10:30:00,19.17,19.19,19.13,19.13,3357300.0,13.3975,13.4115,13.3696,13.3696,3357300.0
2008-07-02 10:40:00,19.13,19.19,19.13,19.18,1596000.0,13.3696,13.4115,13.3696,13.4045,1596000.0
2008-07-02 10:50:00,19.18,19.18,19.13,19.13,1197900.0,13.4045,13.4045,13.3696,13.3696,1197900.0
2008-07-02 11:00:00,19.13,19.13,19.02,19.03,1522200.0,13.3696,13.3696,13.2927,13.2997,1522200.0
2008-07-02 11:10:00,19.04,19.08,19.01,19.07,1070400.0,13.3067,13.3346,13.2857,13.3276,1070400.0
2008-07-02 11:20:00,19.07,19.08,19.02,19.03,1212000.0,13.3276,13.3346,13.2927,13.2997,1212000.0
2008-07-02 11:30:00,19.03,19.17,18.99,19.04,2736900.0,13.2997,13.3975,13.2717,13.3067,2736900.0
2008-07-02 11:40:00,19.04,19.05,18.94,18.98,985500.0,13.3067,13.3137,13.2368,13.2647,985500.0
2008-07-02 11:50:00,18.98,18.99,18.91,18.92,772500.0,13.2647,13.2717,13.2158,13.2228,772500.0
2008-07-02 12:00:00,18.92,18.98,18.92,18.98,700800.0,13.2228,13.2647,13.2228,13.2647,700800.0
2008-07-02 12:10:00,18.98,19.02,18.98,18.99,1551000.0,13.2647,13.2927,13.2647,13.2717,1551000.0
2008-07-02 12:20:00,18.99,19.0,18.95,18.99,853800.0,13.2717,13.2787,13.2438,13.2717,853800.0
2008-07-02 12:30:00,18.99,19.0,18.97,19.0,997200.0,13.2717,13.2787,13.2578,13.2787,997200.0
2008-07-02 12:40:00,19.0,19.02,18.98,19.01,856800.0,13.2787,13.2927,13.2647,13.2857,856800.0
2008-07-02 12:50:00,19.01,19.04,18.99,19.03,1280400.0,13.2857,13.3067,13.2717,13.2997,1280400.0
2008-07-02 13:00:00,19.02,19.03,18.98,18.99,701100.0,13.2927,13.2997,13.2647,13.2717,701100.0
2008-07-02 13:10:00,18.99,19.02,18.98,19.0,881700.0,13.2717,13.2927,13.2647,13.2787,881700.0
2008-07-02 13:20:00,19.0,19.03,18.98,19.01,1335600.0,13.2787,13.2997,13.2647,13.2857,1335600.0
2008-07-02 13:30:00,19.01,19.01,18.94,18.95,1363500.0,13.2857,13.2857,13.2368,13.2438,1363500.0
2008-07-02 13:40:00,18.95,18.96,18.92,18.95,1049700.0,13.2438,13.2508,13.2228,13.2438,1049700.0
2008-07-02 13:50:00,18.95,19.03,18.95,19.02,1084500.0,13.2438,13.2997,13.2438,13.2927,1084500.0
2008-07-02 14:00:00,19.01,19.02,18.96,18.96,1207500.0,13.2857,13.2927,13.2508,13.2508,1207500.0
2008-07-02 14:10:00,18.96,19.01,18.96,18.99,787500.0,13.2508,13.2857,13.2508,13.2717,787500.0
2008-07-02 14:20:00,18.99,18.99,18.88,18.88,1133700.0,13.2717,13.2717,13.1949,13.1949,1133700.0
2008-07-02 14:30:00,18.88,18.94,18.87,18.87,1349400.0,13.1949,13.2368,13.1879,13.1879,1349400.0
2008-07-02 14:40:00,18.87,18.92,18.87,18.9,871200.0,13.1879,13.2228,13.1879,13.2088,871200.0
2008-07-02 14:50:00,18.9,18.93,18.87,18.9,1177500.0,13.2088,13.2298,13.1879,13.2088,1177500.0
2008-07-02 15:00:00,18.89,18.91,18.86,18.87,1211100.0,13.2018,13.2158,13.1809,13.1879,1211100.0
2008-07-02 15:10:00,18.87,18.91,18.85,18.88,1290000.0,13.1879,13.2158,13.1739,13.1949,1290000.0
2008-07-02 15:20:00,18.88,18.92,18.87,18.88,1145700.0,13.1949,13.2228,13.1879,13.1949,1145700.0
2008-07-02 15:30:00,18.88,18.89,18.82,18.87,1804500.0,13.1949,13.2018,13.1529,13.1879,1804500.0
2008-07-02 15:40:00,18.87,18.88,18.82,18.83,2956800.0,13.1879,13.1949,13.1529,13.1599,2956800.0
2008-07-02 15:50:00,18.84,18.87,18.82,18.82,2390100.0,13.1669,13.1879,13.1529,13.1529,2390100.0
2008-07-03 08:10:00,18.83,18.83,18.83,18.83,300.0,13.1599,13.1599,13.1599,13.1599,300.0
2008-07-03 08:20:00,18.83,18.83,18.83,18.83,0.0,13.1599,13.1599,13.1599,13.1599,0.0
2008-07-03 08:30:00,18.83,18.85,18.83,18.85,3600.0,13.1599,13.1739,13.1599,13.1739,3600.0
2008-07-03 08:40:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 08:50:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:00:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:10:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:20:00,18.85,18.85,18.85,18.85,0.0,13.1739,13.1739,13.1739,13.1739,0.0
2008-07-03 09:30:00,18.95,19.19,18.95,18.98,2509500.0,13.2438,13.4115,13.2438,13.2647,2509500.0
2008-07-03 09:40:00,18.98,19.02,18.79,18.8,2851800.0,13.2647,13.2927,13.132,13.1389,2851800.0
2008-07-03 09:50:00,18.8,18.86,18.72,18.82,2593800.0,13.1389,13.1809,13.083,13.1529,2593800.0
2008-07-03 10:00:00,18.82,18.83,18.68,18.8,2919900.0,13.1529,13.1599,13.0551,13.1389,2919900.0
2008-07-03 10:10:00,18.79,18.91,18.78,18.9,1344600.0,13.132,13.2158,13.125,13.2088,1344600.0
2008-07-03 10:20:00,18.9,18.96,18.88,18.94,1659600.0,13.2088,13.2508,13.1949,13.2368,1659600.0
2008-07-03 10:30:00,18.94,18.99,18.92,18.95,2201700.0,13.2368,13.2717,13.2228,13.2438,2201700.0
2008-07-03 10:40:00,18.96,18.99,18.92,18.97,1442400.0,13.2508,13.2717,13.2228,13.2578,1442400.0
2008-07-03 10:50:00,18.97,19.0,18.92,18.92,876600.0,13.2578,13.2787,13.2228,13.2228,876600.0
2008-07-03 11:00:00,18.92,18.98,18.92,18.96,1123800.0,13.2228,13.2647,13.2228,13.2508,1123800.0
2008-07-03 11:10:00,18.96,18.98,18.92,18.95,1048800.0,13.2508,13.2647,13.2228,13.2438,1048800.0
2008-07-03 11:20:00,18.94,18.97,18.9,18.97,1074600.0,13.2368,13.2578,13.2088,13.2578,1074600.0
2008-07-03 11:30:00,18.97,18.99,18.94,18.99,1355700.0,13.2578,13.2717,13.2368,13.2717,1355700.0
2008-07-03 11:40:00,18.99,19.03,18.97,19.01,1300200.0,13.2717,13.2997,13.2578,13.2857,1300200.0
2008-07-03 11:50:00,19.01,19.01,18.98,19.0,978000.0,13.2857,13.2857,13.2647,13.2787,978000.0
2008-07-03 12:00:00,19.01,19.03,18.93,18.95,1033500.0,13.2857,13.2997,13.2298,13.2438,1033500.0
2008-07-03 12:10:00,18.95,18.99,18.95,18.97,1188600.0,13.2438,13.2717,13.2438,13.2578,1188600.0
2008-07-03 12:20:00,18.97,18.99,18.94,18.95,1167600.0,13.2578,13.2717,13.2368,13.2438,1167600.0
2008-07-03 12:30:00,18.95,18.96,18.85,18.89,1695600.0,13.2438,13.2508,13.1739,13.2018,1695600.0
2008-07-03 12:40:00,18.89,18.89,18.84,18.86,1774200.0,13.2018,13.2018,13.1669,13.1809,1774200.0
2008-07-03 12:50:00,18.86,18.86,18.81,18.86,1896300.0,13.1809,13.1809,13.1459,13.1809,1896300.0
2008-07-07 09:30:00,18.92,19.24,18.92,19.17,3012300.0,13.2228,13.4465,13.2228,13.3975,3012300.0
2008-07-07 09:40:00,19.17,19.29,19.17,19.24,2616000.0,13.3975,13.4814,13.3975,13.4465,2616000.0
2008-07-07 09:50:00,19.24,19.25,19.19,19.2,1877700.0,13.4465,13.4534,13.4115,13.4185,1877700.0
2008-07-07 10:00:00,19.2,19.26,19.15,19.15,2743500.0,13.4185,13.4604,13.3836,13.3836,2743500.0
2008-07-07 10:10:00,19.15,19.17,19.09,19.14,1480500.0,13.3836,13.3975,13.3416,13.3766,1480500.0
2008-07-07 10:20:00,19.14,19.21,19.13,19.17,1398000.0,13.3766,13.4255,13.3696,13.3975,1398000.0
2008-07-07 10:30:00,19.17,19.19,19.14,19.19,1220100.0,13.3975,13.4115,13.3766,13.4115,1220100.0
2008-07-07 10:40:00,19.19,19.23,19.17,19.18,1174500.0,13.4115,13.4395,13.3975,13.4045,1174500.0
2008-07-07 10:50:00,19.18,19.21,19.18,19.19,785100.0,13.4045,13.4255,13.4045,13.4115,785100.0
2008-07-07 11:00:00,19.19,19.19,19.08,19.09,1278300.0,13.4115,13.4115,13.3346,13.3416,1278300.0
2008-07-07 11:10:00,19.09,19.2,19.09,19.2,1141800.0,13.3416,13.4185,13.3416,13.4185,1141800.0
2008-07-07 11:20:00,19.2,19.21,19.16,19.17,864900.0,13.4185,13.4255,13.3905,13.3975,864900.0
2008-07-07 11:30:00,19.17,19.19,19.14,19.17,763800.0,13.3975,13.4115,13.3766,13.3975,763800.0
2008-07-07 11:40:00,19.17,19.2,19.14,19.16,770700.0,13.3975,13.4185,13.3766,13.3905,770700.0
2008-07-07 11:50:00,19.16,19.21,19.14,19.21,1038900.0,13.3905,13.4255,13.3766,13.4255,1038900.0
2008-07-07 12:00:00,19.21,19.25,19.19,19.22,985200.0,13.4255,13.4534,13.4115,13.4325,985200.0
2008-07-07 12:10:00,19.22,19.23,19.1,19.11,1393800.0,13.4325,13.4395,13.3486,13.3556,1393800.0
2008-07-07 12:20:00,19.11,19.17,19.02,19.03,2299500.0,13.3556,13.3975,13.2927,13.2997,2299500.0
2008-07-07 12:30:00,19.03,19.07,18.99,19.06,1929300.0,13.2997,13.3276,13.2717,13.3207,1929300.0
2008-07-07 12:40:00,19.06,19.1,19.05,19.06,1056300.0,13.3207,13.3486,13.3137,13.3207,1056300.0
2008-07-07 12:50:00,19.06,19.1,18.94,18.96,1237500.0,13.3207,13.3486,13.2368,13.2508,1237500.0
2008-07-07 13:00:00,18.96,18.98,18.87,18.94,2001600.0,13.2508,13.2647,13.1879,13.2368,2001600.0
2008-07-07 13:10:00,18.94,18.99,18.94,18.94,1210200.0,13.2368,13.2717,13.2368,13.2368,1210200.0
2008-07-07 13:20:00,18.94,18.95,18.88,18.9,1544400.0,13.2368,13.2438,13.1949,13.2088,1544400.0
2008-07-07 13:30:00,18.9,18.92,18.87,18.88,1245900.0,13.2088,13.2228,13.1879,13.1949,1245900.0
2008-07-07 13:40:00,18.87,18.91,18.86,18.87,829500.0,13.1879,13.2158,13.1809,13.1879,829500.0
2008-07-07 13:50:00,18.87,18.87,18.82,18.83,1080300.0,13.1879,13.1879,13.1529,13.1599,1080300.0
2008-07-07 14:00:00,18.83,18.87,18.76,18.78,2169000.0,13.1599,13.1879,13.111,13.125,2169000.0
2008-07-07 14:10:00,18.78,18.85,18.76,18.82,1828800.0,13.125,13.1739,13.111,13.1529,1828800.0
2008-07-07 14:20:00,18.82,18.87,18.8,18.82,1689600.0,13.1529,13.1879,13.1389,13.1529,1689600.0
2008-07-07 14:30:00,18.82,18.83,18.77,18.78,1241700.0,13.1529,13.1599,13.118,13.125,1241700.0
2008-07-07 14:40:00,18.79,18.79,18.73,18.75,1094100.0,13.132,13.132,13.09,13.104,1094100.0
2008-07-07 14:50:00,18.75,18.79,18.73,18.78,1374000.0,13.104,13.132,13.09,13.125,1374000.0
2008-07-07 15:00:00,18.78,18.84,18.77,18.82,1733100.0,13.125,13.1669,13.118,13.1529,1733100.0
2008-07-07 15:10:00,18.82,18.92,18.81,18.91,1948500.0,13.1529,13.2228,13.1459,13.2158,1948500.0
2008-07-07 15:20:00,18.92,19.0,18.87,18.99,1995300.0,13.2228,13.2787,13.1879,13.2717,1995300.0
2008-07-07 15:30:00,19.0,19.02,18.95,19.0,1754400.0,13.2787,13.2927,13.2438,13.2787,1754400.0
2008-07-07 15:40:00,19.01,19.05,19.0,19.02,2669100.0,13.2857,13.3137,13.2787,13.2927,2669100.0
2008-07-07 15:50:00,19.02,19.04,18.95,18.96,2339100.0,13.2927,13.3067,13.2438,13.2508,2339100.0
2008-07-08 09:30:00,19.06,19.2,19.03,19.19,2093100.0,13.3207,13.4185,13.2997,13.4115,2093100.0
2008-07-08 09:40:00,19.19,19.33,19.17,19.17,3500100.0,13.4115,13.5094,13.3975,13.3975,3500100.0
2008-07-08 09:50:00,19.17,19.24,19.15,19.2,1846500.0,13.3975,13.4465,13.3836,13.4185,1846500.0
2008-07-08 10:00:00,19.19,19.38,19.15,19.37,4283100.0,13.4115,13.5443,13.3836,13.5373,4283100.0
2008-07-08 10:10:00,19.37,19.37,19.28,19.29,4058100.0,13.5373,13.5373,13.4744,13.4814,4058100.0
2008-07-08 10:20:00,19.29,19.35,19.24,19.34,2374800.0,13.4814,13.5233,13.4465,13.5163,2374800.0
2008-07-08 10:30:00,19.34,19.38,19.29,19.29,3406500.0,13.5163,13.5443,13.4814,13.4814,3406500.0
2008-07-08 10:40:00,19.3,19.33,19.24,19.33,2601600.0,13.4884,13.5094,13.4465,13.5094,2601600.0
2008-07-08 10:50:00,19.33,19.37,19.3,19.34,1668000.0,13.5094,13.5373,13.4884,13.5163,1668000.0
2008-07-08 11:00:00,19.34,19.39,19.32,19.38,2119200.0,13.5163,13.5513,13.5024,13.5443,2119200.0
2008-07-08 11:10:00,19.38,19.45,19.37,19.41,2359200.0,13.5443,13.5932,13.5373,13.5653,2359200.0
2008-07-08 11:20:00,19.41,19.44,19.39,19.43,1476000.0,13.5653,13.5862,13.5513,13.5792,1476000.0
2008-07-08 11:30:00,19.43,19.44,19.39,19.42,1116300.0,13.5792,13.5862,13.5513,13.5723,1116300.0
2008-07-08 11:40:00,19.42,19.45,19.4,19.41,1452000.0,13.5723,13.5932,13.5583,13.5653,1452000.0
2008-07-08 11:50:00,19.42,19.45,19.41,19.43,1380300.0,13.5723,13.5932,13.5653,13.5792,1380300.0
2008-07-08 12:00:00,19.43,19.43,19.4,19.42,1317900.0,13.5792,13.5792,13.5583,13.5723,1317900.0
2008-07-08 12:10:00,19.42,19.42,19.34,19.35,2088000.0,13.5723,13.5723,13.5163,13.5233,2088000.0
2008-07-08 12:20:00,19.35,19.4,19.32,19.39,1558200.0,13.5233,13.5583,13.5024,13.5513,1558200.0
2008-07-08 12:30:00,19.39,19.43,19.36,19.37,1144500.0,13.5513,13.5792,13.5303,13.5373,1144500.0
2008-07-08 12:40:00,19.37,19.39,19.34,19.34,1175400.0,13.5373,13.5513,13.5163,13.5163,1175400.0
2008-07-08 12:50:00,19.34,19.37,19.34,19.35,962400.0,13.5163,13.5373,13.5163,13.5233,962400.0
2008-07-08 13:00:00,19.35,19.41,19.33,19.4,769500.0,13.5233,13.5653,13.5094,13.5583,769500.0
2008-07-08 13:10:00,19.4,19.41,19.37,19.38,804600.0,13.5583,13.5653,13.5373,13.5443,804600.0
2008-07-08 13:20:00,19.38,19.42,19.37,19.41,884100.0,13.5443,13.5723,13.5373,13.5653,884100.0
2008-07-08 13:30:00,19.42,19.43,19.37,19.38,918300.0,13.5723,13.5792,13.5373,13.5443,918300.0
2008-07-08 13:40:00,19.38,19.42,19.36,19.4,1032300.0,13.5443,13.5723,13.5303,13.5583,1032300.0
2008-07-08 13:50:00,19.4,19.4,19.35,19.38,1042200.0,13.5583,13.5583,13.5233,13.5443,1042200.0
2008-07-08 14:00:00,19.38,19.42,19.36,19.4,1374900.0,13.5443,13.5723,13.5303,13.5583,1374900.0
2008-07-08 14:10:00,19.4,19.42,19.37,19.4,982500.0,13.5583,13.5723,13.5373,13.5583,982500.0
2008-07-08 14:20:00,19.4,19.46,19.39,19.46,1921800.0,13.5583,13.6002,13.5513,13.6002,1921800.0
2008-07-08 14:30:00,19.46,19.58,19.45,19.56,3828900.0,13.6002,13.6841,13.5932,13.6701,3828900.0
2008-07-08 14:40:00,19.56,19.63,19.55,19.59,2490300.0,13.6701,13.719,13.6631,13.6911,2490300.0
2008-07-08 14:50:00,19.59,19.63,19.55,19.62,3019200.0,13.6911,13.719,13.6631,13.712,3019200.0
2008-07-08 15:00:00,19.63,19.75,19.62,19.74,5010000.0,13.719,13.8029,13.712,13.7959,5010000.0
2008-07-08 15:10:00,19.74,19.76,19.67,19.68,3069300.0,13.7959,13.8099,13.747,13.754,3069300.0
2008-07-08 15:20:00,19.68,19.69,19.64,19.69,2881500.0,13.754,13.761,13.726,13.761,2881500.0
2008-07-08 15:30:00,19.68,19.73,19.67,19.72,4208700.0,13.754,13.7889,13.747,13.7819,4208700.0
2008-07-08 15:40:00,19.73,19.75,19.68,19.7,5526900.0,13.7889,13.8029,13.754,13.7679,5526900.0
2008-07-08 15:50:00,19.7,19.71,19.65,19.69,6609900.0,13.7679,13.7749,13.733,13.761,6609900.0
2008-07-09 09:30:00,19.71,19.76,19.4,19.41,2751900.0,13.7749,13.8099,13.5583,13.5653,2751900.0
2008-07-09 09:40:00,19.41,19.57,19.4,19.47,2796300.0,13.5653,13.6771,13.5583,13.6072,2796300.0
2008-07-09 09:50:00,19.47,19.48,19.39,19.43,1786800.0,13.6072,13.6142,13.5513,13.5792,1786800.0
2008-07-09 10:00:00,19.43,19.43,19.35,19.42,1893300.0,13.5792,13.5792,13.5233,13.5723,1893300.0
2008-07-09 10:10:00,19.42,19.45,19.4,19.45,1984500.0,13.5723,13.5932,13.5583,13.5932,1984500.0
2008-07-09 10:20:00,19.45,19.47,19.39,19.47,2741100.0,13.5932,13.6072,13.5513,13.6072,2741100.0
2008-07-09 10:30:00,19.47,19.47,19.38,19.4,3806700.0,13.6072,13.6072,13.5443,13.5583,3806700.0
2008-07-09 10:40:00,19.41,19.42,19.37,19.39,2065500.0,13.5653,13.5723,13.5373,13.5513,2065500.0
2008-07-09 10:50:00,19.39,19.5,19.39,19.48,2419800.0,13.5513,13.6282,13.5513,13.6142,2419800.0
2008-07-09 11:00:00,19.47,19.49,19.47,19.47,2645700.0,13.6072,13.6212,13.6072,13.6072,2645700.0
2008-07-09 11:10:00,19.47,19.47,19.42,19.46,2055300.0,13.6072,13.6072,13.5723,13.6002,2055300.0
2008-07-09 11:20:00,19.46,19.53,19.45,19.53,1886100.0,13.6002,13.6491,13.5932,13.6491,1886100.0
2008-07-09 11:30:00,19.53,19.54,19.46,19.46,1391700.0,13.6491,13.6561,13.6002,13.6002,1391700.0
2008-07-09 11:40:00,19.46,19.49,19.44,19.46,1694400.0,13.6002,13.6212,13.5862,13.6002,1694400.0
2008-07-09 11:50:00,19.46,19.49,19.45,19.47,1679700.0,13.6002,13.6212,13.5932,13.6072,1679700.0
2008-07-09 12:00:00,19.47,19.48,19.43,19.48,1304700.0,13.6072,13.6142,13.5792,13.6142,1304700.0
2008-07-09 12:10:00,19.48,19.51,19.48,19.5,1082700.0,13.6142,13.6352,13.6142,13.6282,1082700.0
2008-07-09 12:20:00,19.5,19.5,19.45,19.46,1307100.0,13.6282,13.6282,13.5932,13.6002,1307100.0
2008-07-09 12:30:00,19.46,19.47,19.4,19.41,1688700.0,13.6002,13.6072,13.5583,13.5653,1688700.0
2008-07-09 12:40:00,19.41,19.43,19.41,19.42,1024800.0,13.5653,13.5792,13.5653,13.5723,1024800.0
2008-07-09 12:50:00,19.42,19.45,19.42,19.43,755700.0,13.5723,13.5932,13.5723,13.5792,755700.0
2008-07-09 13:00:00,19.43,19.49,19.37,19.39,1402200.0,13.5792,13.6212,13.5373,13.5513,1402200.0
2008-07-09 13:10:00,19.39,19.43,19.38,19.43,1173300.0,13.5513,13.5792,13.5443,13.5792,1173300.0
2008-07-09 13:20:00,19.43,19.43,19.39,19.41,938100.0,13.5792,13.5792,13.5513,13.5653,938100.0
2008-07-09 13:30:00,19.41,19.42,19.39,19.39,816300.0,13.5653,13.5723,13.5513,13.5513,816300.0
2008-07-09 13:40:00,19.39,19.42,19.39,19.41,561300.0,13.5513,13.5723,13.5513,13.5653,561300.0
2008-07-09 13:50:00,19.41,19.42,19.38,19.41,832200.0,13.5653,13.5723,13.5443,13.5653,832200.0
2008-07-09 14:00:00,19.41,19.42,19.36,19.39,1620000.0,13.5653,13.5723,13.5303,13.5513,1620000.0
2008-07-09 14:10:00,19.39,19.41,19.38,19.39,1626900.0,13.5513,13.5653,13.5443,13.5513,1626900.0
2008-07-09 14:20:00,19.39,19.41,19.36,19.38,1284600.0,13.5513,13.5653,13.5303,13.5443,1284600.0
2008-07-09 14:30:00,19.39,19.4,19.36,19.39,1076700.0,13.5513,13.5583,13.5303,13.5513,1076700.0
2008-07-09 14:40:00,19.39,19.41,19.38,19.39,2262000.0,13.5513,13.5653,13.5443,13.5513,2262000.0
2008-07-09 14:50:00,19.4,19.4,19.35,19.38,3015600.0,13.5583,13.5583,13.5233,13.5443,3015600.0
2008-07-09 15:00:00,19.38,19.38,19.32,19.33,2305200.0,13.5443,13.5443,13.5024,13.5094,2305200.0
2008-07-09 15:10:00,19.33,19.34,19.28,19.32,2098200.0,13.5094,13.5163,13.4744,13.5024,2098200.0
2008-07-09 15:20:00,19.31,19.35,19.3,19.32,1526400.0,13.4954,13.5233,13.4884,13.5024,1526400.0
2008-07-09 15:30:00,19.32,19.34,19.29,19.3,1452900.0,13.5024,13.5163,13.4814,13.4884,1452900.0
2008-07-09 15:40:00,19.3,19.3,19.2,19.21,3752100.0,13.4884,13.4884,13.4185,13.4255,3752100.0
2008-07-09 15:50:00,19.21,19.29,19.21,19.22,4691700.0,13.4255,13.4814,13.4255,13.4325,4691700.0
2008-07-10 09:30:00,19.35,19.38,19.09,19.1,4975800.0,13.5233,13.5443,13.3416,13.3486,4975800.0
2008-07-10 09:40:00,19.1,19.2,18.95,19.2,5672700.0,13.3486,13.4185,13.2438,13.4185,5672700.0
2008-07-10 09:50:00,19.2,19.36,19.08,19.13,3718800.0,13.4185,13.5303,13.3346,13.3696,3718800.0
2008-07-10 10:00:00,19.13,19.13,18.97,19.0,3092400.0,13.3696,13.3696,13.2578,13.2787,3092400.0
2008-07-10 10:10:00,19.0,19.04,18.89,19.0,3773400.0,13.2787,13.3067,13.2018,13.2787,3773400.0
2008-07-10 10:20:00,19.0,19.02,18.87,18.89,2898000.0,13.2787,13.2927,13.1879,13.2018,2898000.0
2008-07-10 10:30:00,18.88,18.91,18.83,18.85,3053700.0,13.1949,13.2158,13.1599,13.1739,3053700.0
2008-07-10 10:40:00,18.85,18.88,18.81,18.83,2970600.0,13.1739,13.1949,13.1459,13.1599,2970600.0
2008-07-10 10:50:00,18.83,18.86,18.76,18.77,2496300.0,13.1599,13.1809,13.111,13.118,2496300.0
2008-07-10 11:00:00,18.77,18.82,18.69,18.72,2770500.0,13.118,13.1529,13.0621,13.083,2770500.0
2008-07-10 11:10:00,18.72,18.81,18.72,18.77,1207200.0,13.083,13.1459,13.083,13.118,1207200.0
2008-07-10 11:20:00,18.77,18.83,18.75,18.75,1489800.0,13.118,13.1599,13.104,13.104,1489800.0
2008-07-10 11:30:00,18.75,18.9,18.74,18.9,2174400.0,13.104,13.2088,13.097,13.2088,2174400.0
2008-07-10 11:40:00,18.9,18.93,18.87,18.9,1221300.0,13.2088,13.2298,13.1879,13.2088,1221300.0
2008-07-10 11:50:00,18.9,19.0,18.89,18.99,1333200.0,13.2088,13.2787,13.2018,13.2717,1333200.0
2008-07-10 12:00:00,18.99,19.08,18.99,19.07,2455200.0,13.2717,13.3346,13.2717,13.3276,2455200.0
2008-07-10 12:10:00,19.07,19.26,19.06,19.22,2656500.0,13.3276,13.4604,13.3207,13.4325,2656500.0
2008-07-10 12:20:00,19.22,19.23,18.88,19.18,2213700.0,13.4325,13.4395,13.1949,13.4045,2213700.0
2008-07-10 12:30:00,19.19,19.19,19.1,19.11,1713900.0,13.4115,13.4115,13.3486,13.3556,1713900.0
2008-07-10 12:40:00,19.11,19.16,19.11,19.13,1401900.0,13.3556,13.3905,13.3556,13.3696,1401900.0
2008-07-10 12:50:00,19.13,19.14,19.07,19.07,1329300.0,13.3696,13.3766,13.3276,13.3276,1329300.0
2008-07-10 13:00:00,19.07,19.13,19.07,19.13,1147500.0,13.3276,13.3696,13.3276,13.3696,1147500.0
2008-07-10 13:10:00,19.13,19.15,19.1,19.13,871800.0,13.3696,13.3836,13.3486,13.3696,871800.0
2008-07-10 13:20:00,19.13,19.15,19.1,19.14,695700.0,13.3696,13.3836,13.3486,13.3766,695700.0
2008-07-10 13:30:00,19.14,19.23,19.14,19.17,1642500.0,13.3766,13.4395,13.3766,13.3975,1642500.0
2008-07-10 13:40:00,19.17,19.19,19.12,19.15,667500.0,13.3975,13.4115,13.3626,13.3836,667500.0
2008-07-10 13:50:00,19.15,19.17,19.1,19.1,731100.0,13.3836,13.3975,13.3486,13.3486,731100.0
2008-07-10 14:00:00,19.1,19.11,19.05,19.07,1220700.0,13.3486,13.3556,13.3137,13.3276,1220700.0
2008-07-10 14:10:00,19.07,19.08,19.0,19.01,1319400.0,13.3276,13.3346,13.2787,13.2857,1319400.0
2008-07-10 14:20:00,19.02,19.07,18.89,19.0,2730900.0,13.2927,13.3276,13.2018,13.2787,2730900.0
2008-07-10 14:30:00,19.01,19.07,18.97,18.99,1495500.0,13.2857,13.3276,13.2578,13.2717,1495500.0
2008-07-10 14:40:00,18.99,19.01,18.92,18.93,1526100.0,13.2717,13.2857,13.2228,13.2298,1526100.0
2008-07-10 14:50:00,18.93,19.05,18.86,19.0,2209500.0,13.2298,13.3137,13.1809,13.2787,2209500.0
2008-07-10 15:00:00,19.0,19.05,18.97,19.03,2665800.0,13.2787,13.3137,13.2578,13.2997,2665800.0
2008-07-10 15:10:00,19.02,19.1,18.98,19.06,1590600.0,13.2927,13.3486,13.2647,13.3207,1590600.0
2008-07-10 15:20:00,19.06,19.14,19.05,19.09,2023800.0,13.3207,13.3766,13.3137,13.3416,2023800.0
2008-07-10 15:30:00,19.09,19.1,18.99,19.04,1537800.0,13.3416,13.3486,13.2717,13.3067,1537800.0
2008-07-10 15:40:00,19.04,19.05,19.01,19.05,1830900.0,13.3067,13.3137,13.2857,13.3137,1830900.0
2008-07-10 15:50:00,19.05,19.11,19.02,19.07,3257100.0,13.3137,13.3556,13.2927,13.3276,3257100.0
2008-07-11 09:30:00,18.94,19.02,18.83,18.92,2376600.0,13.2368,13.2927,13.1599,13.2228,2376600.0
2008-07-11 09:40:00,18.92,18.99,18.88,18.97,2918700.0,13.2228,13.2717,13.1949,13.2578,2918700.0
2008-07-11 09:50:00,18.97,19.11,18.94,19.1,2311800.0,13.2578,13.3556,13.2368,13.3486,2311800.0
2008-07-11 10:00:00,19.1,19.1,18.9,18.95,2792400.0,13.3486,13.3486,13.2088,13.2438,2792400.0
2008-07-11 10:10:00,18.95,18.95,18.87,18.91,1606800.0,13.2438,13.2438,13.1879,13.2158,1606800.0
2008-07-11 10:20:00,18.91,18.92,18.74,18.81,2652000.0,13.2158,13.2228,13.097,13.1459,2652000.0
2008-07-11 10:30:00,18.81,18.83,18.73,18.74,1293900.0,13.1459,13.1599,13.09,13.097,1293900.0
2008-07-11 10:40:00,18.74,18.77,18.72,18.75,1782900.0,13.097,13.118,13.083,13.104,1782900.0
2008-07-11 10:50:00,18.75,18.76,18.72,18.73,1744200.0,13.104,13.111,13.083,13.09,1744200.0
2008-07-11 11:00:00,18.73,18.75,18.65,18.68,1846800.0,13.09,13.104,13.0341,13.0551,1846800.0
2008-07-11 11:10:00,18.68,18.7,18.63,18.66,2171100.0,13.0551,13.0691,13.0201,13.0411,2171100.0
2008-07-11 11:20:00,18.66,18.71,18.65,18.67,1978500.0,13.0411,13.0761,13.0341,13.0481,1978500.0
2008-07-11 11:30:00,18.67,18.71,18.63,18.68,1986900.0,13.0481,13.0761,13.0201,13.0551,1986900.0
2008-07-11 11:40:00,18.68,18.71,18.67,18.68,2749200.0,13.0551,13.0761,13.0481,13.0551,2749200.0
2008-07-11 11:50:00,18.68,18.68,18.6,18.66,1195800.0,13.0551,13.0551,12.9992,13.0411,1195800.0
2008-07-11 12:00:00,18.66,18.68,18.58,18.58,1166400.0,13.0411,13.0551,12.9852,12.9852,1166400.0
2008-07-11 12:10:00,18.58,18.61,18.57,18.59,1358100.0,12.9852,13.0062,12.9782,12.9922,1358100.0
2008-07-11 12:20:00,18.59,18.63,18.57,18.6,1123800.0,12.9922,13.0201,12.9782,12.9992,1123800.0
2008-07-11 12:30:00,18.6,18.63,18.57,18.59,1189200.0,12.9992,13.0201,12.9782,12.9922,1189200.0
2008-07-11 12:40:00,18.59,18.63,18.58,18.58,1426200.0,12.9922,13.0201,12.9852,12.9852,1426200.0
2008-07-11 12:50:00,18.58,18.61,18.55,18.58,1423800.0,12.9852,13.0062,12.9642,12.9852,1423800.0
2008-07-11 13:00:00,18.58,18.61,18.55,18.58,964500.0,12.9852,13.0062,12.9642,12.9852,964500.0
2008-07-11 13:10:00,18.58,18.62,18.55,18.6,1168500.0,12.9852,13.0132,12.9642,12.9992,1168500.0
2008-07-11 13:20:00,18.6,18.63,18.57,18.62,1548000.0,12.9992,13.0201,12.9782,13.0132,1548000.0
2008-07-11 13:30:00,18.62,18.68,18.59,18.67,1725600.0,13.0132,13.0551,12.9922,13.0481,1725600.0
2008-07-11 13:40:00,18.67,18.73,18.67,18.71,2271300.0,13.0481,13.09,13.0481,13.0761,2271300.0
2008-07-11 13:50:00,18.71,18.71,18.65,18.66,2015400.0,13.0761,13.0761,13.0341,13.0411,2015400.0
2008-07-11 14:00:00,18.67,18.78,18.64,18.73,2583600.0,13.0481,13.125,13.0271,13.09,2583600.0
2008-07-11 14:10:00,18.73,18.77,18.72,18.74,1953300.0,13.09,13.118,13.083,13.097,1953300.0
2008-07-11 14:20:00,18.74,18.74,18.64,18.67,1883700.0,13.097,13.097,13.0271,13.0481,1883700.0
2008-07-11 14:30:00,18.67,18.7,18.66,18.7,872400.0,13.0481,13.0691,13.0411,13.0691,872400.0
2008-07-11 14:40:00,18.7,18.82,18.69,18.82,1643700.0,13.0691,13.1529,13.0621,13.1529,1643700.0
2008-07-11 14:50:00,18.83,18.89,18.69,18.74,2434200.0,13.1599,13.2018,13.0621,13.097,2434200.0
2008-07-11 15:00:00,18.74,18.89,18.7,18.81,3909600.0,13.097,13.2018,13.0691,13.1459,3909600.0
2008-07-11 15:10:00,18.81,18.82,18.71,18.72,2744400.0,13.1459,13.1529,13.0761,13.083,2744400.0
2008-07-11 15:20:00,18.72,18.76,18.68,18.69,2254200.0,13.083,13.111,13.0551,13.0621,2254200.0
2008-07-11 15:30:00,18.7,18.72,18.65,18.7,2524200.0,13.0691,13.083,13.0341,13.0691,2524200.0
2008-07-11 15:40:00,18.7,18.83,18.67,18.83,3001800.0,13.0691,13.1599,13.0481,13.1599,3001800.0
2008-07-11 15:50:00,18.83,18.89,18.77,18.78,3688200.0,13.1599,13.2018,13.118,13.125,3688200.0
2008-07-14 09:30:00,19.0,19.04,18.88,18.91,1677000.0,13.2787,13.3067,13.1949,13.2158,1677000.0
2008-07-14 09:40:00,18.91,18.99,18.81,18.82,1892700.0,13.2158,13.2717,13.1459,13.1529,1892700.0
2008-07-14 09:50:00,18.82,18.88,18.69,18.77,1879500.0,13.1529,13.1949,13.0621,13.118,1879500.0
2008-07-14 10:00:00,18.77,18.84,18.69,18.81,1978200.0,13.118,13.1669,13.0621,13.1459,1978200.0
2008-07-14 10:10:00,18.8,18.88,18.76,18.86,1330800.0,13.1389,13.1949,13.111,13.1809,1330800.0
2008-07-14 10:20:00,18.85,18.89,18.71,18.75,1218900.0,13.1739,13.2018,13.0761,13.104,1218900.0
2008-07-14 10:30:00,18.75,18.8,18.73,18.75,1136700.0,13.104,13.1389,13.09,13.104,1136700.0
2008-07-14 10:40:00,18.75,18.78,18.66,18.7,981900.0,13.104,13.125,13.0411,13.0691,981900.0
2008-07-14 10:50:00,18.7,18.84,18.7,18.82,1017900.0,13.0691,13.1669,13.0691,13.1529,1017900.0
2008-07-14 11:00:00,18.83,18.84,18.77,18.82,849000.0,13.1599,13.1669,13.118,13.1529,849000.0
2008-07-14 11:10:00,18.82,18.89,18.77,18.87,1426800.0,13.1529,13.2018,13.118,13.1879,1426800.0
2008-07-14 11:20:00,18.88,18.88,18.77,18.86,1046400.0,13.1949,13.1949,13.118,13.1809,1046400.0
2008-07-14 11:30:00,18.86,18.86,18.8,18.83,939300.0,13.1809,13.1809,13.1389,13.1599,939300.0
2008-07-14 11:40:00,18.83,18.85,18.81,18.83,866700.0,13.1599,13.1739,13.1459,13.1599,866700.0
2008-07-14 11:50:00,18.83,18.83,18.68,18.77,1353000.0,13.1599,13.1599,13.0551,13.118,1353000.0
2008-07-14 12:00:00,18.77,18.79,18.71,18.72,1421400.0,13.118,13.132,13.0761,13.083,1421400.0
2008-07-14 12:10:00,18.71,18.73,18.67,18.72,980700.0,13.0761,13.09,13.0481,13.083,980700.0
2008-07-14 12:20:00,18.72,18.74,18.7,18.73,732900.0,13.083,13.097,13.0691,13.09,732900.0
2008-07-14 12:30:00,18.73,18.74,18.67,18.72,678000.0,13.09,13.097,13.0481,13.083,678000.0
2008-07-14 12:40:00,18.72,18.73,18.69,18.73,717000.0,13.083,13.09,13.0621,13.09,717000.0
2008-07-14 12:50:00,18.73,18.77,18.72,18.74,1054200.0,13.09,13.118,13.083,13.097,1054200.0
2008-07-14 13:00:00,18.74,18.74,18.66,18.7,793800.0,13.097,13.097,13.0411,13.0691,793800.0
2008-07-14 13:10:00,18.7,18.74,18.67,18.74,731700.0,13.0691,13.097,13.0481,13.097,731700.0
2008-07-14 13:20:00,18.75,18.77,18.73,18.76,656400.0,13.104,13.118,13.09,13.111,656400.0
2008-07-14 13:30:00,18.76,18.77,18.73,18.77,686700.0,13.111,13.118,13.09,13.118,686700.0
2008-07-14 13:40:00,18.77,18.83,18.74,18.82,934500.0,13.118,13.1599,13.097,13.1529,934500.0
2008-07-14 13:50:00,18.82,18.82,18.77,18.8,748500.0,13.1529,13.1529,13.118,13.1389,748500.0
2008-07-14 14:00:00,18.8,18.85,18.78,18.81,1058400.0,13.1389,13.1739,13.125,13.1459,1058400.0
2008-07-14 14:10:00,18.81,18.83,18.77,18.8,1445100.0,13.1459,13.1599,13.118,13.1389,1445100.0
2008-07-14 14:20:00,18.8,18.81,18.77,18.79,602400.0,13.1389,13.1459,13.118,13.132,602400.0
2008-07-14 14:30:00,18.79,18.82,18.78,18.82,705900.0,13.132,13.1529,13.125,13.1529,705900.0
2008-07-14 14:40:00,18.82,18.83,18.79,18.8,1483800.0,13.1529,13.1599,13.132,13.1389,1483800.0
2008-07-14 14:50:00,18.8,18.8,18.77,18.78,944700.0,13.1389,13.1389,13.118,13.125,944700.0
2008-07-14 15:00:00,18.78,18.78,18.73,18.74,825300.0,13.125,13.125,13.09,13.097,825300.0
2008-07-14 15:10:00,18.75,18.8,18.74,18.78,699300.0,13.104,13.1389,13.097,13.125,699300.0
2008-07-14 15:20:00,18.78,18.89,18.78,18.85,1876200.0,13.125,13.2018,13.125,13.1739,1876200.0
2008-07-14 15:30:00,18.85,18.89,18.83,18.87,2192700.0,13.1739,13.2018,13.1599,13.1879,2192700.0
2008-07-14 15:40:00,18.88,18.88,18.82,18.86,2166000.0,13.1949,13.1949,13.1529,13.1809,2166000.0
2008-07-14 15:50:00,18.86,18.86,18.76,18.76,4370700.0,13.1809,13.1809,13.111,13.111,4370700.0
2008-07-15 09:30:00,18.66,18.7,18.55,18.59,3003000.0,13.0411,13.0691,12.9642,12.9922,3003000.0
2008-07-15 09:40:00,18.6,18.68,18.58,18.63,1277400.0,12.9992,13.0551,12.9852,13.0201,1277400.0
2008-07-15 09:50:00,18.63,18.63,18.54,18.59,2219700.0,13.0201,13.0201,12.9572,12.9922,2219700.0
2008-07-15 10:00:00,18.59,18.6,18.47,18.52,3315300.0,12.9922,12.9992,12.9083,12.9433,3315300.0
2008-07-15 10:10:00,18.51,18.61,18.47,18.61,2924700.0,12.9363,13.0062,12.9083,13.0062,2924700.0
2008-07-15 10:20:00,18.61,18.63,18.49,18.51,2153100.0,13.0062,13.0201,12.9223,12.9363,2153100.0
2008-07-15 10:30:00,18.51,18.54,18.45,18.49,1497000.0,12.9363,12.9572,12.8943,12.9223,1497000.0
2008-07-15 10:40:00,18.49,18.53,18.45,18.53,1222800.0,12.9223,12.9503,12.8943,12.9503,1222800.0
2008-07-15 10:50:00,18.53,18.64,18.5,18.59,2559600.0,12.9503,13.0271,12.9293,12.9922,2559600.0
2008-07-15 11:00:00,18.59,18.93,18.59,18.86,4383600.0,12.9922,13.2298,12.9922,13.1809,4383600.0
2008-07-15 11:10:00,18.86,18.88,18.77,18.83,3112800.0,13.1809,13.1949,13.118,13.1599,3112800.0
2008-07-15 11:20:00,18.83,18.85,18.72,18.72,2218800.0,13.1599,13.1739,13.083,13.083,2218800.0
2008-07-15 11:30:00,18.72,18.74,18.65,18.68,1251600.0,13.083,13.097,13.0341,13.0551,1251600.0
2008-07-15 11:40:00,18.68,18.9,18.67,18.69,1655100.0,13.0551,13.2088,13.0481,13.0621,1655100.0
2008-07-15 11:50:00,18.69,18.8,18.68,18.8,1917600.0,13.0621,13.1389,13.0551,13.1389,1917600.0
2008-07-15 12:00:00,18.8,18.89,18.78,18.8,2011200.0,13.1389,13.2018,13.125,13.1389,2011200.0
2008-07-15 12:10:00,18.8,18.87,18.75,18.85,990000.0,13.1389,13.1879,13.104,13.1739,990000.0
2008-07-15 12:20:00,18.86,18.88,18.8,18.83,2308200.0,13.1809,13.1949,13.1389,13.1599,2308200.0
2008-07-15 12:30:00,18.83,18.88,18.83,18.85,2850300.0,13.1599,13.1949,13.1599,13.1739,2850300.0
2008-07-15 12:40:00,18.85,18.87,18.8,18.8,2338200.0,13.1739,13.1879,13.1389,13.1389,2338200.0
2008-07-15 12:50:00,18.8,18.84,18.77,18.84,902100.0,13.1389,13.1669,13.118,13.1669,902100.0
2008-07-15 13:00:00,18.84,18.93,18.81,18.87,3314700.0,13.1669,13.2298,13.1459,13.1879,3314700.0
2008-07-15 13:10:00,18.87,18.87,18.78,18.81,950100.0,13.1879,13.1879,13.125,13.1459,950100.0
2008-07-15 13:20:00,18.81,18.81,18.72,18.73,1209300.0,13.1459,13.1459,13.083,13.09,1209300.0
2008-07-15 13:30:00,18.73,18.78,18.69,18.71,1046700.0,13.09,13.125,13.0621,13.0761,1046700.0
2008-07-15 13:40:00,18.71,18.83,18.71,18.83,716100.0,13.0761,13.1599,13.0761,13.1599,716100.0
2008-07-15 13:50:00,18.83,18.85,18.8,18.82,703800.0,13.1599,13.1739,13.1389,13.1529,703800.0
2008-07-15 14:00:00,18.81,18.83,18.78,18.79,1070100.0,13.1459,13.1599,13.125,13.132,1070100.0
2008-07-15 14:10:00,18.79,18.85,18.78,18.83,1086300.0,13.132,13.1739,13.125,13.1599,1086300.0
2008-07-15 14:20:00,18.83,18.85,18.8,18.83,1200900.0,13.1599,13.1739,13.1389,13.1599,1200900.0
2008-07-15 14:30:00,18.83,18.87,18.8,18.8,1494300.0,13.1599,13.1879,13.1389,13.1389,1494300.0
2008-07-15 14:40:00,18.8,18.83,18.77,18.8,1653900.0,13.1389,13.1599,13.118,13.1389,1653900.0
2008-07-15 14:50:00,18.8,18.83,18.78,18.8,987600.0,13.1389,13.1599,13.125,13.1389,987600.0
2008-07-15 15:00:00,18.8,18.86,18.79,18.85,3489300.0,13.1389,13.1809,13.132,13.1739,3489300.0
2008-07-15 15:10:00,18.85,18.86,18.8,18.84,2248500.0,13.1739,13.1809,13.1389,13.1669,2248500.0
2008-07-15 15:20:00,18.84,18.85,18.76,18.77,1710900.0,13.1669,13.1739,13.111,13.118,1710900.0
2008-07-15 15:30:00,18.77,18.82,18.76,18.79,1640100.0,13.118,13.1529,13.111,13.132,1640100.0
2008-07-15 15:40:00,18.79,18.83,18.74,18.78,2378100.0,13.132,13.1599,13.097,13.125,2378100.0
2008-07-15 15:50:00,18.78,18.82,18.74,18.74,2628600.0,13.125,13.1529,13.097,13.097,2628600.0
2008-07-16 09:30:00,18.73,18.83,18.67,18.74,1887000.0,13.09,13.1599,13.0481,13.097,1887000.0
2008-07-16 09:40:00,18.74,18.76,18.64,18.67,1091100.0,13.097,13.111,13.0271,13.0481,1091100.0
2008-07-16 09:50:00,18.67,18.75,18.67,18.75,1851000.0,13.0481,13.104,13.0481,13.104,1851000.0
2008-07-16 10:00:00,18.75,18.75,18.6,18.67,2359500.0,13.104,13.104,12.9992,13.0481,2359500.0
2008-07-16 10:10:00,18.67,18.68,18.55,18.55,1166400.0,13.0481,13.0551,12.9642,12.9642,1166400.0
2008-07-16 10:20:00,18.55,18.64,18.55,18.62,1685400.0,12.9642,13.0271,12.9642,13.0132,1685400.0
2008-07-16 10:30:00,18.62,18.9,18.57,18.89,3535800.0,13.0132,13.2088,12.9782,13.2018,3535800.0
2008-07-16 10:40:00,18.89,18.91,18.77,18.79,3672600.0,13.2018,13.2158,13.118,13.132,3672600.0
2008-07-16 10:50:00,18.79,18.84,18.73,18.82,2155200.0,13.132,13.1669,13.09,13.1529,2155200.0
2008-07-16 11:00:00,18.82,18.86,18.82,18.84,4574700.0,13.1529,13.1809,13.1529,13.1669,4574700.0
2008-07-16 11:10:00,18.84,18.86,18.79,18.79,2387400.0,13.1669,13.1809,13.132,13.132,2387400.0
2008-07-16 11:20:00,18.8,18.8,18.65,18.65,2706600.0,13.1389,13.1389,13.0341,13.0341,2706600.0
2008-07-16 11:30:00,18.66,18.69,18.63,18.63,1408500.0,13.0411,13.0621,13.0201,13.0201,1408500.0
2008-07-16 11:40:00,18.64,18.68,18.61,18.67,1645500.0,13.0271,13.0551,13.0062,13.0481,1645500.0
2008-07-16 11:50:00,18.67,18.72,18.66,18.7,1053300.0,13.0481,13.083,13.0411,13.0691,1053300.0
2008-07-16 12:00:00,18.7,18.7,18.66,18.68,1080600.0,13.0691,13.0691,13.0411,13.0551,1080600.0
2008-07-16 12:10:00,18.68,18.78,18.67,18.74,1755000.0,13.0551,13.125,13.0481,13.097,1755000.0
2008-07-16 12:20:00,18.74,18.8,18.72,18.8,1159800.0,13.097,13.1389,13.083,13.1389,1159800.0
2008-07-16 12:30:00,18.8,18.82,18.77,18.79,1112400.0,13.1389,13.1529,13.118,13.132,1112400.0
2008-07-16 12:40:00,18.79,18.82,18.77,18.79,1107900.0,13.132,13.1529,13.118,13.132,1107900.0
2008-07-16 12:50:00,18.79,18.84,18.78,18.82,911700.0,13.132,13.1669,13.125,13.1529,911700.0
2008-07-16 13:00:00,18.82,18.86,18.81,18.83,2196000.0,13.1529,13.1809,13.1459,13.1599,2196000.0
2008-07-16 13:10:00,18.84,18.85,18.8,18.84,1420500.0,13.1669,13.1739,13.1389,13.1669,1420500.0
2008-07-16 13:20:00,18.84,18.88,18.83,18.84,1458600.0,13.1669,13.1949,13.1599,13.1669,1458600.0
2008-07-16 13:30:00,18.85,18.85,18.81,18.82,1479600.0,13.1739,13.1739,13.1459,13.1529,1479600.0
2008-07-16 13:40:00,18.82,18.85,18.8,18.81,1338900.0,13.1529,13.1739,13.1389,13.1459,1338900.0
2008-07-16 13:50:00,18.81,18.85,18.81,18.82,1878900.0,13.1459,13.1739,13.1459,13.1529,1878900.0
2008-07-16 14:00:00,18.83,18.85,18.74,18.75,2587800.0,13.1599,13.1739,13.097,13.104,2587800.0
2008-07-16 14:10:00,18.75,18.86,18.74,18.81,1521000.0,13.104,13.1809,13.097,13.1459,1521000.0
2008-07-16 14:20:00,18.81,18.83,18.79,18.82,801600.0,13.1459,13.1599,13.132,13.1529,801600.0
2008-07-16 14:30:00,18.82,18.85,18.81,18.82,1342800.0,13.1529,13.1739,13.1459,13.1529,1342800.0
2008-07-16 14:40:00,18.82,18.82,18.77,18.8,1122900.0,13.1529,13.1529,13.118,13.1389,1122900.0
2008-07-16 14:50:00,18.81,18.84,18.8,18.82,816600.0,13.1459,13.1669,13.1389,13.1529,816600.0
2008-07-16 15:00:00,18.82,18.85,18.81,18.82,1727400.0,13.1529,13.1739,13.1459,13.1529,1727400.0
2008-07-16 15:10:00,18.82,18.84,18.81,18.83,1134900.0,13.1529,13.1669,13.1459,13.1599,1134900.0
2008-07-16 15:20:00,18.83,18.89,18.83,18.88,2945100.0,13.1599,13.2018,13.1599,13.1949,2945100.0
2008-07-16 15:30:00,18.88,19.0,18.88,18.99,3289800.0,13.1949,13.2787,13.1949,13.2717,3289800.0
2008-07-16 15:40:00,18.99,19.04,18.85,18.99,3397800.0,13.2717,13.3067,13.1739,13.2717,3397800.0
2008-07-16 15:50:00,18.99,19.0,18.95,18.99,2608800.0,13.2717,13.2787,13.2438,13.2717,2608800.0
2008-07-17 09:30:00,18.93,19.01,18.83,18.85,3386100.0,13.2298,13.2857,13.1599,13.1739,3386100.0
2008-07-17 09:40:00,18.85,18.91,18.7,18.72,1904700.0,13.1739,13.2158,13.0691,13.083,1904700.0
2008-07-17 09:50:00,18.71,18.73,18.47,18.58,4214400.0,13.0761,13.09,12.9083,12.9852,4214400.0
2008-07-17 10:00:00,18.59,18.67,18.52,18.53,2498400.0,12.9922,13.0481,12.9433,12.9503,2498400.0
2008-07-17 10:10:00,18.53,18.65,18.52,18.63,1386600.0,12.9503,13.0341,12.9433,13.0201,1386600.0
2008-07-17 10:20:00,18.64,18.67,18.58,18.59,2126700.0,13.0271,13.0481,12.9852,12.9922,2126700.0
2008-07-17 10:30:00,18.59,18.76,18.54,18.75,1971900.0,12.9922,13.111,12.9572,13.104,1971900.0
2008-07-17 10:40:00,18.75,18.75,18.62,18.7,1063800.0,13.104,13.104,13.0132,13.0691,1063800.0
2008-07-17 10:50:00,18.69,18.72,18.63,18.72,1283700.0,13.0621,13.083,13.0201,13.083,1283700.0
2008-07-17 11:00:00,18.72,18.73,18.56,18.58,1200000.0,13.083,13.09,12.9712,12.9852,1200000.0
2008-07-17 11:10:00,18.57,18.7,18.56,18.69,1122000.0,12.9782,13.0691,12.9712,13.0621,1122000.0
2008-07-17 11:20:00,18.69,18.79,18.64,18.79,1080300.0,13.0621,13.132,13.0271,13.132,1080300.0
2008-07-17 11:30:00,18.79,18.88,18.77,18.88,1271400.0,13.132,13.1949,13.118,13.1949,1271400.0
2008-07-17 11:40:00,18.88,18.95,18.87,18.92,1591500.0,13.1949,13.2438,13.1879,13.2228,1591500.0
2008-07-17 11:50:00,18.92,19.0,18.9,18.99,1404600.0,13.2228,13.2787,13.2088,13.2717,1404600.0
2008-07-17 12:00:00,18.99,18.99,18.89,18.89,1703400.0,13.2717,13.2717,13.2018,13.2018,1703400.0
2008-07-17 12:10:00,18.89,18.94,18.89,18.93,832200.0,13.2018,13.2368,13.2018,13.2298,832200.0
2008-07-17 12:20:00,18.93,18.99,18.93,18.97,845100.0,13.2298,13.2717,13.2298,13.2578,845100.0
2008-07-17 12:30:00,18.97,18.97,18.92,18.93,1092300.0,13.2578,13.2578,13.2228,13.2298,1092300.0
2008-07-17 12:40:00,18.93,18.96,18.93,18.96,652500.0,13.2298,13.2508,13.2298,13.2508,652500.0
2008-07-17 12:50:00,18.96,19.06,18.96,19.04,1149600.0,13.2508,13.3207,13.2508,13.3067,1149600.0
2008-07-17 13:00:00,19.03,19.08,18.98,19.08,1269900.0,13.2997,13.3346,13.2647,13.3346,1269900.0
2008-07-17 13:10:00,19.08,19.21,19.06,19.19,1989000.0,13.3346,13.4255,13.3207,13.4115,1989000.0
2008-07-17 13:20:00,19.19,19.19,19.08,19.1,1054200.0,13.4115,13.4115,13.3346,13.3486,1054200.0
2008-07-17 13:30:00,19.1,19.19,19.09,19.17,1551600.0,13.3486,13.4115,13.3416,13.3975,1551600.0
2008-07-17 13:40:00,19.17,19.27,19.17,19.25,2269800.0,13.3975,13.4674,13.3975,13.4534,2269800.0
2008-07-17 13:50:00,19.25,19.29,19.22,19.23,1292100.0,13.4534,13.4814,13.4325,13.4395,1292100.0
2008-07-17 14:00:00,19.22,19.24,19.21,19.22,1944600.0,13.4325,13.4465,13.4255,13.4325,1944600.0
2008-07-17 14:10:00,19.22,19.25,19.19,19.23,1554600.0,13.4325,13.4534,13.4115,13.4395,1554600.0
2008-07-17 14:20:00,19.23,19.26,19.22,19.26,1183800.0,13.4395,13.4604,13.4325,13.4604,1183800.0
2008-07-17 14:30:00,19.26,19.26,19.18,19.21,1561800.0,13.4604,13.4604,13.4045,13.4255,1561800.0
2008-07-17 14:40:00,19.21,19.22,19.17,19.2,1144500.0,13.4255,13.4325,13.3975,13.4185,1144500.0
2008-07-17 14:50:00,19.2,19.27,19.17,19.21,2390400.0,13.4185,13.4674,13.3975,13.4255,2390400.0
2008-07-17 15:00:00,19.21,19.24,19.19,19.2,4456500.0,13.4255,13.4465,13.4115,13.4185,4456500.0
2008-07-17 15:10:00,19.2,19.26,19.18,19.23,1445100.0,13.4185,13.4604,13.4045,13.4395,1445100.0
2008-07-17 15:20:00,19.23,19.25,19.22,19.24,1700400.0,13.4395,13.4534,13.4325,13.4465,1700400.0
2008-07-17 15:30:00,19.23,19.26,19.19,19.2,2117400.0,13.4395,13.4604,13.4115,13.4185,2117400.0
2008-07-17 15:40:00,19.2,19.3,19.2,19.28,2991300.0,13.4185,13.4884,13.4185,13.4744,2991300.0
2008-07-17 15:50:00,19.28,19.28,19.16,19.23,3865800.0,13.4744,13.4744,13.3905,13.4395,3865800.0
2008-07-18 09:30:00,19.3,19.33,19.02,19.14,10858800.0,13.4884,13.5094,13.2927,13.3766,10858800.0
2008-07-18 09:40:00,19.15,19.21,19.1,19.19,1251000.0,13.3836,13.4255,13.3486,13.4115,1251000.0
2008-07-18 09:50:00,19.19,19.21,19.1,19.17,1423500.0,13.4115,13.4255,13.3486,13.3975,1423500.0
2008-07-18 10:00:00,19.18,19.18,19.1,19.17,1750800.0,13.4045,13.4045,13.3486,13.3975,1750800.0
2008-07-18 10:10:00,19.17,19.17,19.11,19.15,1548600.0,13.3975,13.3975,13.3556,13.3836,1548600.0
2008-07-18 10:20:00,19.15,19.23,19.14,19.2,1445700.0,13.3836,13.4395,13.3766,13.4185,1445700.0
2008-07-18 10:30:00,19.2,19.25,19.18,19.2,1311600.0,13.4185,13.4534,13.4045,13.4185,1311600.0
2008-07-18 10:40:00,19.19,19.3,19.15,19.3,1453500.0,13.4115,13.4884,13.3836,13.4884,1453500.0
2008-07-18 10:50:00,19.3,19.32,19.24,19.26,2019900.0,13.4884,13.5024,13.4465,13.4604,2019900.0
2008-07-18 11:00:00,19.26,19.29,19.25,19.27,1257900.0,13.4604,13.4814,13.4534,13.4674,1257900.0
2008-07-18 11:10:00,19.26,19.33,19.26,19.33,1661700.0,13.4604,13.5094,13.4604,13.5094,1661700.0
2008-07-18 11:20:00,19.33,19.36,19.3,19.3,1287300.0,13.5094,13.5303,13.4884,13.4884,1287300.0
2008-07-18 11:30:00,19.3,19.32,19.27,19.28,1159500.0,13.4884,13.5024,13.4674,13.4744,1159500.0
2008-07-18 11:40:00,19.28,19.3,19.27,19.27,978600.0,13.4744,13.4884,13.4674,13.4674,978600.0
2008-07-18 11:50:00,19.27,19.28,19.19,19.22,1650000.0,13.4674,13.4744,13.4115,13.4325,1650000.0
2008-07-18 12:00:00,19.22,19.25,19.2,19.21,1181400.0,13.4325,13.4534,13.4185,13.4255,1181400.0
2008-07-18 12:10:00,19.21,19.21,19.15,19.2,1026300.0,13.4255,13.4255,13.3836,13.4185,1026300.0
2008-07-18 12:20:00,19.19,19.26,19.19,19.21,911400.0,13.4115,13.4604,13.4115,13.4255,911400.0
2008-07-18 12:30:00,19.21,19.25,19.18,19.24,701400.0,13.4255,13.4534,13.4045,13.4465,701400.0
2008-07-18 12:40:00,19.24,19.25,19.21,19.24,502500.0,13.4465,13.4534,13.4255,13.4465,502500.0
2008-07-18 12:50:00,19.24,19.25,19.18,19.19,921600.0,13.4465,13.4534,13.4045,13.4115,921600.0
2008-07-18 13:00:00,19.19,19.25,19.19,19.24,1218300.0,13.4115,13.4534,13.4115,13.4465,1218300.0
2008-07-18 13:10:00,19.24,19.26,19.21,19.26,1404900.0,13.4465,13.4604,13.4255,13.4604,1404900.0
2008-07-18 13:20:00,19.26,19.3,19.26,19.28,727800.0,13.4604,13.4884,13.4604,13.4744,727800.0
2008-07-18 13:30:00,19.28,19.31,19.26,19.28,807600.0,13.4744,13.4954,13.4604,13.4744,807600.0
2008-07-18 13:40:00,19.28,19.3,19.26,19.27,851400.0,13.4744,13.4884,13.4604,13.4674,851400.0
2008-07-18 13:50:00,19.27,19.28,19.23,19.24,952800.0,13.4674,13.4744,13.4395,13.4465,952800.0
2008-07-18 14:00:00,19.25,19.25,19.22,19.23,660600.0,13.4534,13.4534,13.4325,13.4395,660600.0
2008-07-18 14:10:00,19.23,19.29,19.23,19.27,911400.0,13.4395,13.4814,13.4395,13.4674,911400.0
2008-07-18 14:20:00,19.27,19.29,19.26,19.28,1156500.0,13.4674,13.4814,13.4604,13.4744,1156500.0
2008-07-18 14:30:00,19.28,19.33,19.26,19.32,1016400.0,13.4744,13.5094,13.4604,13.5024,1016400.0
2008-07-18 14:40:00,19.32,19.34,19.29,19.29,1108200.0,13.5024,13.5163,13.4814,13.4814,1108200.0
2008-07-18 14:50:00,19.29,19.31,19.28,19.3,946800.0,13.4814,13.4954,13.4744,13.4884,946800.0
2008-07-18 15:00:00,19.3,19.32,19.28,19.31,975300.0,13.4884,13.5024,13.4744,13.4954,975300.0
2008-07-18 15:10:00,19.31,19.34,19.27,19.29,1063800.0,13.4954,13.5163,13.4674,13.4814,1063800.0
2008-07-18 15:20:00,19.29,19.33,19.29,19.3,849600.0,13.4814,13.5094,13.4814,13.4884,849600.0
2008-07-18 15:30:00,19.3,19.33,19.3,19.33,1329000.0,13.4884,13.5094,13.4884,13.5094,1329000.0
2008-07-18 15:40:00,19.33,19.33,19.3,19.31,1751700.0,13.5094,13.5094,13.4884,13.4954,1751700.0
2008-07-18 15:50:00,19.31,19.34,19.29,19.29,2656200.0,13.4954,13.5163,13.4814,13.4814,2656200.0
2008-07-21 09:30:00,19.36,19.42,19.26,19.41,1452600.0,13.5303,13.5723,13.4604,13.5653,1452600.0
2008-07-21 09:40:00,19.42,19.54,19.4,19.44,1182600.0,13.5723,13.6561,13.5583,13.5862,1182600.0
2008-07-21 09:50:00,19.44,19.46,19.36,19.38,1254300.0,13.5862,13.6002,13.5303,13.5443,1254300.0
2008-07-21 10:00:00,19.38,19.4,19.23,19.28,1564500.0,13.5443,13.5583,13.4395,13.4744,1564500.0
2008-07-21 10:10:00,19.28,19.32,19.25,19.29,1242600.0,13.4744,13.5024,13.4534,13.4814,1242600.0
2008-07-21 10:20:00,19.29,19.33,19.25,19.29,1719000.0,13.4814,13.5094,13.4534,13.4814,1719000.0
2008-07-21 10:30:00,19.29,19.3,19.15,19.2,2147700.0,13.4814,13.4884,13.3836,13.4185,2147700.0
2008-07-21 10:40:00,19.2,19.24,19.17,19.19,1377000.0,13.4185,13.4465,13.3975,13.4115,1377000.0
2008-07-21 10:50:00,19.19,19.2,19.09,19.11,1340100.0,13.4115,13.4185,13.3416,13.3556,1340100.0
2008-07-21 11:00:00,19.11,19.18,19.08,19.18,1237800.0,13.3556,13.4045,13.3346,13.4045,1237800.0
2008-07-21 11:10:00,19.17,19.19,19.08,19.12,1057500.0,13.3975,13.4115,13.3346,13.3626,1057500.0
2008-07-21 11:20:00,19.12,19.16,19.11,19.14,806700.0,13.3626,13.3905,13.3556,13.3766,806700.0
2008-07-21 11:30:00,19.14,19.15,19.09,19.1,819000.0,13.3766,13.3836,13.3416,13.3486,819000.0
2008-07-21 11:40:00,19.1,19.11,19.05,19.08,1159800.0,13.3486,13.3556,13.3137,13.3346,1159800.0
2008-07-21 11:50:00,19.08,19.08,19.0,19.01,1092300.0,13.3346,13.3346,13.2787,13.2857,1092300.0
2008-07-21 12:00:00,19.01,19.1,19.01,19.09,808500.0,13.2857,13.3486,13.2857,13.3416,808500.0
2008-07-21 12:10:00,19.09,19.15,19.07,19.15,731700.0,13.3416,13.3836,13.3276,13.3836,731700.0
2008-07-21 12:20:00,19.14,19.2,19.13,19.14,1039800.0,13.3766,13.4185,13.3696,13.3766,1039800.0
2008-07-21 12:30:00,19.14,19.18,19.14,19.18,625200.0,13.3766,13.4045,13.3766,13.4045,625200.0
2008-07-21 12:40:00,19.18,19.21,19.17,19.21,786000.0,13.4045,13.4255,13.3975,13.4255,786000.0
2008-07-21 12:50:00,19.21,19.21,19.14,19.15,690000.0,13.4255,13.4255,13.3766,13.3836,690000.0
2008-07-21 13:00:00,19.15,19.19,19.15,19.19,576600.0,13.3836,13.4115,13.3836,13.4115,576600.0
2008-07-21 13:10:00,19.19,19.2,19.15,19.19,804000.0,13.4115,13.4185,13.3836,13.4115,804000.0
2008-07-21 13:20:00,19.19,19.2,19.17,19.18,677700.0,13.4115,13.4185,13.3975,13.4045,677700.0
2008-07-21 13:30:00,19.18,19.18,19.15,19.17,521400.0,13.4045,13.4045,13.3836,13.3975,521400.0
2008-07-21 13:40:00,19.16,19.17,19.09,19.09,811500.0,13.3905,13.3975,13.3416,13.3416,811500.0
2008-07-21 13:50:00,19.09,19.14,19.09,19.12,918600.0,13.3416,13.3766,13.3416,13.3626,918600.0
2008-07-21 14:00:00,19.13,19.15,19.09,19.14,1136400.0,13.3696,13.3836,13.3416,13.3766,1136400.0
2008-07-21 14:10:00,19.14,19.18,19.12,19.16,1122600.0,13.3766,13.4045,13.3626,13.3905,1122600.0
2008-07-21 14:20:00,19.17,19.17,19.09,19.1,880200.0,13.3975,13.3975,13.3416,13.3486,880200.0
2008-07-21 14:30:00,19.1,19.13,19.09,19.12,899700.0,13.3486,13.3696,13.3416,13.3626,899700.0
2008-07-21 14:40:00,19.12,19.12,19.07,19.09,853800.0,13.3626,13.3626,13.3276,13.3416,853800.0
2008-07-21 14:50:00,19.09,19.12,19.09,19.11,564000.0,13.3416,13.3626,13.3416,13.3556,564000.0
2008-07-21 15:00:00,19.11,19.11,19.07,19.09,972600.0,13.3556,13.3556,13.3276,13.3416,972600.0
2008-07-21 15:10:00,19.09,19.12,19.08,19.12,825000.0,13.3416,13.3626,13.3346,13.3626,825000.0
2008-07-21 15:20:00,19.12,19.14,19.1,19.11,1020300.0,13.3626,13.3766,13.3486,13.3556,1020300.0
2008-07-21 15:30:00,19.11,19.14,19.1,19.1,1179300.0,13.3556,13.3766,13.3486,13.3486,1179300.0
2008-07-21 15:40:00,19.1,19.16,19.1,19.15,2413800.0,13.3486,13.3905,13.3486,13.3836,2413800.0
2008-07-21 15:50:00,19.16,19.17,19.08,19.11,3239400.0,13.3905,13.3975,13.3346,13.3556,3239400.0
2008-07-22 09:30:00,19.11,19.37,19.05,19.3,2956200.0,13.3556,13.5373,13.3137,13.4884,2956200.0
2008-07-22 09:40:00,19.29,19.35,19.23,19.35,2301300.0,13.4814,13.5233,13.4395,13.5233,2301300.0
2008-07-22 09:50:00,19.35,19.5,19.35,19.5,2490600.0,13.5233,13.6282,13.5233,13.6282,2490600.0
2008-07-22 10:00:00,19.5,19.65,19.49,19.63,3281700.0,13.6282,13.733,13.6212,13.719,3281700.0
2008-07-22 10:10:00,19.63,19.63,19.49,19.62,2089800.0,13.719,13.719,13.6212,13.712,2089800.0
2008-07-22 10:20:00,19.61,19.62,19.54,19.54,1271100.0,13.705,13.712,13.6561,13.6561,1271100.0
2008-07-22 10:30:00,19.54,19.57,19.49,19.49,1564800.0,13.6561,13.6771,13.6212,13.6212,1564800.0
2008-07-22 10:40:00,19.48,19.52,19.44,19.52,1067400.0,13.6142,13.6421,13.5862,13.6421,1067400.0
2008-07-22 10:50:00,19.51,19.53,19.39,19.46,1126800.0,13.6352,13.6491,13.5513,13.6002,1126800.0
2008-07-22 11:00:00,19.46,19.64,19.46,19.58,2412900.0,13.6002,13.726,13.6002,13.6841,2412900.0
2008-07-22 11:10:00,19.58,19.59,19.52,19.53,1276200.0,13.6841,13.6911,13.6421,13.6491,1276200.0
2008-07-22 11:20:00,19.53,19.61,19.53,19.58,1475700.0,13.6491,13.705,13.6491,13.6841,1475700.0
2008-07-22 11:30:00,19.58,19.59,19.56,19.57,1479900.0,13.6841,13.6911,13.6701,13.6771,1479900.0
2008-07-22 11:40:00,19.57,19.64,19.57,19.61,1377000.0,13.6771,13.726,13.6771,13.705,1377000.0
2008-07-22 11:50:00,19.61,19.62,19.57,19.6,1672200.0,13.705,13.712,13.6771,13.6981,1672200.0
2008-07-22 12:00:00,19.6,19.61,19.58,19.61,1260600.0,13.6981,13.705,13.6841,13.705,1260600.0
2008-07-22 12:10:00,19.6,19.62,19.55,19.61,1564500.0,13.6981,13.712,13.6631,13.705,1564500.0
2008-07-22 12:20:00,19.61,19.67,19.59,19.59,1518300.0,13.705,13.747,13.6911,13.6911,1518300.0
2008-07-22 12:30:00,19.59,19.63,19.58,19.62,1301400.0,13.6911,13.719,13.6841,13.712,1301400.0
2008-07-22 12:40:00,19.62,19.65,19.6,19.64,1425900.0,13.712,13.733,13.6981,13.726,1425900.0
2008-07-22 12:50:00,19.64,19.69,19.64,19.66,1844100.0,13.726,13.761,13.726,13.74,1844100.0
2008-07-22 13:00:00,19.66,19.68,19.61,19.64,1033500.0,13.74,13.754,13.705,13.726,1033500.0
2008-07-22 13:10:00,19.64,19.67,19.63,19.66,1034100.0,13.726,13.747,13.719,13.74,1034100.0
2008-07-22 13:20:00,19.66,19.7,19.66,19.7,1083600.0,13.74,13.7679,13.74,13.7679,1083600.0
2008-07-22 13:30:00,19.7,19.76,19.7,19.74,2922000.0,13.7679,13.8099,13.7679,13.7959,2922000.0
2008-07-22 13:40:00,19.74,19.85,19.74,19.82,4129500.0,13.7959,13.8728,13.7959,13.8518,4129500.0
2008-07-22 13:50:00,19.82,19.84,19.77,19.79,1736700.0,13.8518,13.8658,13.8169,13.8308,1736700.0
2008-07-22 14:00:00,19.79,19.8,19.74,19.77,1348200.0,13.8308,13.8378,13.7959,13.8169,1348200.0
2008-07-22 14:10:00,19.77,19.77,19.62,19.68,2032500.0,13.8169,13.8169,13.712,13.754,2032500.0
2008-07-22 14:20:00,19.68,19.74,19.67,19.72,1825800.0,13.754,13.7959,13.747,13.7819,1825800.0
2008-07-22 14:30:00,19.72,19.73,19.65,19.7,1620600.0,13.7819,13.7889,13.733,13.7679,1620600.0
2008-07-22 14:40:00,19.7,19.72,19.64,19.64,2071800.0,13.7679,13.7819,13.726,13.726,2071800.0
2008-07-22 14:50:00,19.64,19.65,19.6,19.64,1540500.0,13.726,13.733,13.6981,13.726,1540500.0
2008-07-22 15:00:00,19.64,19.65,19.53,19.54,2095200.0,13.726,13.733,13.6491,13.6561,2095200.0
2008-07-22 15:10:00,19.54,19.57,19.49,19.5,2951400.0,13.6561,13.6771,13.6212,13.6282,2951400.0
2008-07-22 15:20:00,19.5,19.56,19.5,19.56,1754400.0,13.6282,13.6701,13.6282,13.6701,1754400.0
2008-07-22 15:30:00,19.56,19.6,19.55,19.58,2038500.0,13.6701,13.6981,13.6631,13.6841,2038500.0
2008-07-22 15:40:00,19.58,19.7,19.58,19.66,3131400.0,13.6841,13.7679,13.6841,13.74,3131400.0
2008-07-22 15:50:00,19.66,19.7,19.65,19.7,2814000.0,13.74,13.7679,13.733,13.7679,2814000.0
2008-07-23 09:30:00,19.17,19.45,19.14,19.19,4827900.0,13.3975,13.5932,13.3766,13.4115,4827900.0
2008-07-23 09:40:00,19.19,19.26,19.1,19.26,4581900.0,13.4115,13.4604,13.3486,13.4604,4581900.0
2008-07-23 09:50:00,19.26,19.38,19.18,19.19,3663600.0,13.4604,13.5443,13.4045,13.4115,3663600.0
2008-07-23 10:00:00,19.19,19.29,19.15,19.18,4705500.0,13.4115,13.4814,13.3836,13.4045,4705500.0
2008-07-23 10:10:00,19.18,19.38,19.17,19.37,4296600.0,13.4045,13.5443,13.3975,13.5373,4296600.0
2008-07-23 10:20:00,19.37,19.51,19.37,19.43,3596400.0,13.5373,13.6352,13.5373,13.5792,3596400.0
2008-07-23 10:30:00,19.43,19.66,19.41,19.65,3141300.0,13.5792,13.74,13.5653,13.733,3141300.0
2008-07-23 10:40:00,19.65,19.66,19.48,19.48,2574000.0,13.733,13.74,13.6142,13.6142,2574000.0
2008-07-23 10:50:00,19.48,19.49,19.23,19.24,2992800.0,13.6142,13.6212,13.4395,13.4465,2992800.0
2008-07-23 11:00:00,19.24,19.26,19.11,19.2,3054000.0,13.4465,13.4604,13.3556,13.4185,3054000.0
2008-07-23 11:10:00,19.21,19.3,19.2,19.24,1746300.0,13.4255,13.4884,13.4185,13.4465,1746300.0
2008-07-23 11:20:00,19.23,19.32,19.19,19.27,1239300.0,13.4395,13.5024,13.4115,13.4674,1239300.0
2008-07-23 11:30:00,19.26,19.26,19.19,19.19,1368000.0,13.4604,13.4604,13.4115,13.4115,1368000.0
2008-07-23 11:40:00,19.19,19.2,19.14,19.14,1708200.0,13.4115,13.4185,13.3766,13.3766,1708200.0
2008-07-23 11:50:00,19.14,19.14,19.07,19.07,1322400.0,13.3766,13.3766,13.3276,13.3276,1322400.0
2008-07-23 12:00:00,19.07,19.09,19.01,19.01,2012400.0,13.3276,13.3416,13.2857,13.2857,2012400.0
2008-07-23 12:10:00,19.01,19.03,18.9,19.01,2652300.0,13.2857,13.2997,13.2088,13.2857,2652300.0
2008-07-23 12:20:00,19.01,19.06,18.97,19.03,1919100.0,13.2857,13.3207,13.2578,13.2997,1919100.0
2008-07-23 12:30:00,19.03,19.07,18.93,19.07,1893300.0,13.2997,13.3276,13.2298,13.3276,1893300.0
2008-07-23 12:40:00,19.07,19.18,19.04,19.16,2082300.0,13.3276,13.4045,13.3067,13.3905,2082300.0
2008-07-23 12:50:00,19.16,19.23,19.12,19.23,1608600.0,13.3905,13.4395,13.3626,13.4395,1608600.0
2008-07-23 13:00:00,19.23,19.25,19.08,19.08,1323600.0,13.4395,13.4534,13.3346,13.3346,1323600.0
2008-07-23 13:10:00,19.08,19.24,19.07,19.2,1362900.0,13.3346,13.4465,13.3276,13.4185,1362900.0
2008-07-23 13:20:00,19.2,19.22,19.17,19.2,905100.0,13.4185,13.4325,13.3975,13.4185,905100.0
2008-07-23 13:30:00,19.2,19.26,19.13,19.26,1418700.0,13.4185,13.4604,13.3696,13.4604,1418700.0
2008-07-23 13:40:00,19.26,19.34,19.24,19.31,2413800.0,13.4604,13.5163,13.4465,13.4954,2413800.0
2008-07-23 13:50:00,19.31,19.32,19.25,19.27,1970100.0,13.4954,13.5024,13.4534,13.4674,1970100.0
2008-07-23 14:00:00,19.27,19.4,19.26,19.38,2215200.0,13.4674,13.5583,13.4604,13.5443,2215200.0
2008-07-23 14:10:00,19.38,19.39,19.29,19.29,1636800.0,13.5443,13.5513,13.4814,13.4814,1636800.0
2008-07-23 14:20:00,19.29,19.38,19.29,19.37,1371900.0,13.4814,13.5443,13.4814,13.5373,1371900.0
2008-07-23 14:30:00,19.38,19.39,19.32,19.33,1218000.0,13.5443,13.5513,13.5024,13.5094,1218000.0
2008-07-23 14:40:00,19.33,19.36,19.29,19.3,989400.0,13.5094,13.5303,13.4814,13.4884,989400.0
2008-07-23 14:50:00,19.3,19.33,19.24,19.25,1314300.0,13.4884,13.5094,13.4465,13.4534,1314300.0
2008-07-23 15:00:00,19.24,19.27,19.2,19.26,1537800.0,13.4465,13.4674,13.4185,13.4604,1537800.0
2008-07-23 15:10:00,19.26,19.35,19.25,19.32,1679400.0,13.4604,13.5233,13.4534,13.5024,1679400.0
2008-07-23 15:20:00,19.32,19.4,19.3,19.33,1387800.0,13.5024,13.5583,13.4884,13.5094,1387800.0
2008-07-23 15:30:00,19.33,19.36,19.32,19.35,1393500.0,13.5094,13.5303,13.5024,13.5233,1393500.0
2008-07-23 15:40:00,19.35,19.4,19.33,19.39,2161200.0,13.5233,13.5583,13.5094,13.5513,2161200.0
2008-07-23 15:50:00,19.39,19.41,19.33,19.37,3063300.0,13.5513,13.5653,13.5094,13.5373,3063300.0
2008-07-24 09:30:00,19.33,19.37,19.21,19.27,1738200.0,13.5094,13.5373,13.4255,13.4674,1738200.0
2008-07-24 09:40:00,19.25,19.28,19.17,19.25,3091200.0,13.4534,13.4744,13.3975,13.4534,3091200.0
2008-07-24 09:50:00,19.25,19.25,19.13,19.16,2291700.0,13.4534,13.4534,13.3696,13.3905,2291700.0
2008-07-24 10:00:00,19.16,19.16,19.02,19.03,2630700.0,13.3905,13.3905,13.2927,13.2997,2630700.0
2008-07-24 10:10:00,19.03,19.09,19.03,19.05,2305800.0,13.2997,13.3416,13.2997,13.3137,2305800.0
2008-07-24 10:20:00,19.05,19.05,19.0,19.01,1845000.0,13.3137,13.3137,13.2787,13.2857,1845000.0
2008-07-24 10:30:00,19.01,19.08,19.0,19.04,1270200.0,13.2857,13.3346,13.2787,13.3067,1270200.0
2008-07-24 10:40:00,19.05,19.13,19.02,19.06,1182000.0,13.3137,13.3696,13.2927,13.3207,1182000.0
2008-07-24 10:50:00,19.07,19.13,19.06,19.09,2493600.0,13.3276,13.3696,13.3207,13.3416,2493600.0
2008-07-24 11:00:00,19.09,19.15,19.04,19.06,1896000.0,13.3416,13.3836,13.3067,13.3207,1896000.0
2008-07-24 11:10:00,19.06,19.21,19.06,19.17,3036600.0,13.3207,13.4255,13.3207,13.3975,3036600.0
2008-07-24 11:20:00,19.16,19.2,19.11,19.11,1429200.0,13.3905,13.4185,13.3556,13.3556,1429200.0
2008-07-24 11:30:00,19.11,19.17,19.09,19.17,792600.0,13.3556,13.3975,13.3416,13.3975,792600.0
2008-07-24 11:40:00,19.17,19.26,19.17,19.24,1221000.0,13.3975,13.4604,13.3975,13.4465,1221000.0
2008-07-24 11:50:00,19.24,19.3,19.23,19.27,1418100.0,13.4465,13.4884,13.4395,13.4674,1418100.0
2008-07-24 12:00:00,19.26,19.29,19.22,19.25,838500.0,13.4604,13.4814,13.4325,13.4534,838500.0
2008-07-24 12:10:00,19.25,19.26,19.23,19.23,1081500.0,13.4534,13.4604,13.4395,13.4395,1081500.0
2008-07-24 12:20:00,19.23,19.23,19.07,19.17,796200.0,13.4395,13.4395,13.3276,13.3975,796200.0
2008-07-24 12:30:00,19.16,19.17,19.14,19.16,1056000.0,13.3905,13.3975,13.3766,13.3905,1056000.0
2008-07-24 12:40:00,19.16,19.17,19.12,19.12,1013100.0,13.3905,13.3975,13.3626,13.3626,1013100.0
2008-07-24 12:50:00,19.12,19.12,19.04,19.09,1379400.0,13.3626,13.3626,13.3067,13.3416,1379400.0
2008-07-24 13:00:00,19.09,19.1,19.04,19.06,846000.0,13.3416,13.3486,13.3067,13.3207,846000.0
2008-07-24 13:10:00,19.06,19.1,19.03,19.07,774900.0,13.3207,13.3486,13.2997,13.3276,774900.0
2008-07-24 13:20:00,19.06,19.09,19.04,19.09,751500.0,13.3207,13.3416,13.3067,13.3416,751500.0
2008-07-24 13:30:00,19.09,19.09,19.03,19.06,842400.0,13.3416,13.3416,13.2997,13.3207,842400.0
2008-07-24 13:40:00,19.06,19.21,19.04,19.05,981900.0,13.3207,13.4255,13.3067,13.3137,981900.0
2008-07-24 13:50:00,19.05,19.1,19.03,19.1,1101900.0,13.3137,13.3486,13.2997,13.3486,1101900.0
2008-07-24 14:00:00,19.1,19.1,19.06,19.07,868500.0,13.3486,13.3486,13.3207,13.3276,868500.0
2008-07-24 14:10:00,19.07,19.07,19.0,19.02,1072200.0,13.3276,13.3276,13.2787,13.2927,1072200.0
2008-07-24 14:20:00,19.01,19.07,19.0,19.01,1606500.0,13.2857,13.3276,13.2787,13.2857,1606500.0
2008-07-24 14:30:00,19.01,19.02,18.98,18.99,1130700.0,13.2857,13.2927,13.2647,13.2717,1130700.0
2008-07-24 14:40:00,18.99,19.0,18.94,18.98,1250100.0,13.2717,13.2787,13.2368,13.2647,1250100.0
2008-07-24 14:50:00,18.98,19.01,18.93,19.01,1219500.0,13.2647,13.2857,13.2298,13.2857,1219500.0
2008-07-24 15:00:00,19.01,19.05,18.98,18.99,2538900.0,13.2857,13.3137,13.2647,13.2717,2538900.0
2008-07-24 15:10:00,19.0,19.03,18.97,19.01,1596600.0,13.2787,13.2997,13.2578,13.2857,1596600.0
2008-07-24 15:20:00,19.01,19.04,18.99,18.99,1674900.0,13.2857,13.3067,13.2717,13.2717,1674900.0
2008-07-24 15:30:00,18.99,19.03,18.96,19.02,1479900.0,13.2717,13.2997,13.2508,13.2927,1479900.0
2008-07-24 15:40:00,19.02,19.03,18.99,18.99,2535300.0,13.2927,13.2997,13.2717,13.2717,2535300.0
2008-07-24 15:50:00,18.99,19.02,18.97,18.99,2757000.0,13.2717,13.2927,13.2578,13.2717,2757000.0
2008-07-25 09:30:00,19.03,19.12,19.03,19.09,1260000.0,13.2997,13.3626,13.2997,13.3416,1260000.0
2008-07-25 09:40:00,19.09,19.16,18.98,19.11,2047200.0,13.3416,13.3905,13.2647,13.3556,2047200.0
2008-07-25 09:50:00,19.11,19.16,19.0,19.13,2225100.0,13.3556,13.3905,13.2787,13.3696,2225100.0
2008-07-25 10:00:00,19.13,19.2,19.12,19.13,1932300.0,13.3696,13.4185,13.3626,13.3696,1932300.0
2008-07-25 10:10:00,19.13,19.16,19.05,19.09,2011500.0,13.3696,13.3905,13.3137,13.3416,2011500.0
2008-07-25 10:20:00,19.09,19.16,18.98,18.99,1335900.0,13.3416,13.3905,13.2647,13.2717,1335900.0
2008-07-25 10:30:00,18.99,19.04,18.97,19.01,1468500.0,13.2717,13.3067,13.2578,13.2857,1468500.0
2008-07-25 10:40:00,19.01,19.02,18.97,19.0,1300200.0,13.2857,13.2927,13.2578,13.2787,1300200.0
2008-07-25 10:50:00,19.0,19.14,18.98,19.13,1261500.0,13.2787,13.3766,13.2647,13.3696,1261500.0
2008-07-25 11:00:00,19.13,19.13,19.0,19.0,1150800.0,13.3696,13.3696,13.2787,13.2787,1150800.0
2008-07-25 11:10:00,19.01,19.17,18.99,19.03,1259400.0,13.2857,13.3975,13.2717,13.2997,1259400.0
2008-07-25 11:20:00,19.03,19.06,18.99,19.03,801000.0,13.2997,13.3207,13.2717,13.2997,801000.0
2008-07-25 11:30:00,19.03,19.08,19.0,19.01,789600.0,13.2997,13.3346,13.2787,13.2857,789600.0
2008-07-25 11:40:00,19.01,19.05,18.99,19.0,585600.0,13.2857,13.3137,13.2717,13.2787,585600.0
2008-07-25 11:50:00,19.0,19.03,18.99,19.0,708000.0,13.2787,13.2997,13.2717,13.2787,708000.0
2008-07-25 12:00:00,19.0,19.01,18.96,18.97,980700.0,13.2787,13.2857,13.2508,13.2578,980700.0
2008-07-25 12:10:00,18.97,19.0,18.92,18.93,874500.0,13.2578,13.2787,13.2228,13.2298,874500.0
2008-07-25 12:20:00,18.93,18.99,18.92,18.97,794700.0,13.2298,13.2717,13.2228,13.2578,794700.0
2008-07-25 12:30:00,18.97,19.0,18.94,18.99,910800.0,13.2578,13.2787,13.2368,13.2717,910800.0
2008-07-25 12:40:00,18.99,19.04,18.98,19.0,1452000.0,13.2717,13.3067,13.2647,13.2787,1452000.0
2008-07-25 12:50:00,19.0,19.01,18.97,18.99,1044600.0,13.2787,13.2857,13.2578,13.2717,1044600.0
2008-07-25 13:00:00,18.99,19.01,18.96,18.98,901500.0,13.2717,13.2857,13.2508,13.2647,901500.0
2008-07-25 13:10:00,18.98,19.03,18.9,19.0,1265700.0,13.2647,13.2997,13.2088,13.2787,1265700.0
2008-07-25 13:20:00,19.01,19.02,18.95,18.96,725700.0,13.2857,13.2927,13.2438,13.2508,725700.0
2008-07-25 13:30:00,18.96,19.0,18.94,18.95,856200.0,13.2508,13.2787,13.2368,13.2438,856200.0
2008-07-25 13:40:00,18.95,18.95,18.89,18.94,711900.0,13.2438,13.2438,13.2018,13.2368,711900.0
2008-07-25 13:50:00,18.94,18.99,18.91,18.93,727500.0,13.2368,13.2717,13.2158,13.2298,727500.0
2008-07-25 14:00:00,18.93,19.02,18.92,19.02,1007100.0,13.2298,13.2927,13.2228,13.2927,1007100.0
2008-07-25 14:10:00,19.02,19.02,18.95,18.99,1064400.0,13.2927,13.2927,13.2438,13.2717,1064400.0
2008-07-25 14:20:00,18.99,18.99,18.94,18.98,532500.0,13.2717,13.2717,13.2368,13.2647,532500.0
2008-07-25 14:30:00,18.98,19.0,18.93,18.94,737400.0,13.2647,13.2787,13.2298,13.2368,737400.0
2008-07-25 14:40:00,18.94,18.96,18.92,18.94,540600.0,13.2368,13.2508,13.2228,13.2368,540600.0
2008-07-25 14:50:00,18.94,18.96,18.92,18.93,622500.0,13.2368,13.2508,13.2228,13.2298,622500.0
2008-07-25 15:00:00,18.93,18.96,18.89,18.95,1147800.0,13.2298,13.2508,13.2018,13.2438,1147800.0
2008-07-25 15:10:00,18.95,18.96,18.88,18.88,1029300.0,13.2438,13.2508,13.1949,13.1949,1029300.0
2008-07-25 15:20:00,18.88,18.92,18.87,18.88,1035000.0,13.1949,13.2228,13.1879,13.1949,1035000.0
2008-07-25 15:30:00,18.89,18.91,18.86,18.88,964800.0,13.2018,13.2158,13.1809,13.1949,964800.0
2008-07-25 15:40:00,18.88,18.94,18.88,18.92,1894500.0,13.1949,13.2368,13.1949,13.2228,1894500.0
2008-07-25 15:50:00,18.92,18.97,18.91,18.95,2650800.0,13.2228,13.2578,13.2158,13.2438,2650800.0
2008-07-28 09:30:00,18.93,18.99,18.78,18.9,1962000.0,13.2298,13.2717,13.125,13.2088,1962000.0
2008-07-28 09:40:00,18.9,18.95,18.87,18.9,1575600.0,13.2088,13.2438,13.1879,13.2088,1575600.0
2008-07-28 09:50:00,18.9,18.98,18.89,18.96,913500.0,13.2088,13.2647,13.2018,13.2508,913500.0
2008-07-28 10:00:00,18.96,19.07,18.95,19.05,1201200.0,13.2508,13.3276,13.2438,13.3137,1201200.0
2008-07-28 10:10:00,19.05,19.05,18.95,19.04,879600.0,13.3137,13.3137,13.2438,13.3067,879600.0
2008-07-28 10:20:00,19.04,19.04,18.95,19.0,920400.0,13.3067,13.3067,13.2438,13.2787,920400.0
2008-07-28 10:30:00,19.0,19.05,18.97,19.01,823500.0,13.2787,13.3137,13.2578,13.2857,823500.0
2008-07-28 10:40:00,19.01,19.02,18.96,19.0,729900.0,13.2857,13.2927,13.2508,13.2787,729900.0
2008-07-28 10:50:00,19.0,19.01,18.97,19.0,516900.0,13.2787,13.2857,13.2578,13.2787,516900.0
2008-07-28 11:00:00,19.0,19.02,18.98,18.98,588600.0,13.2787,13.2927,13.2647,13.2647,588600.0
2008-07-28 11:10:00,18.98,18.98,18.9,18.9,1236000.0,13.2647,13.2647,13.2088,13.2088,1236000.0
2008-07-28 11:20:00,18.9,18.94,18.83,18.85,1563900.0,13.2088,13.2368,13.1599,13.1739,1563900.0
2008-07-28 11:30:00,18.85,18.87,18.83,18.86,859500.0,13.1739,13.1879,13.1599,13.1809,859500.0
2008-07-28 11:40:00,18.86,18.86,18.81,18.84,910800.0,13.1809,13.1809,13.1459,13.1669,910800.0
2008-07-28 11:50:00,18.85,18.87,18.84,18.85,507300.0,13.1739,13.1879,13.1669,13.1739,507300.0
2008-07-28 12:00:00,18.85,18.89,18.84,18.88,725400.0,13.1739,13.2018,13.1669,13.1949,725400.0
2008-07-28 12:10:00,18.87,18.88,18.82,18.87,893100.0,13.1879,13.1949,13.1529,13.1879,893100.0
2008-07-28 12:20:00,18.87,18.91,18.85,18.86,544500.0,13.1879,13.2158,13.1739,13.1809,544500.0
2008-07-28 12:30:00,18.86,18.89,18.85,18.86,367800.0,13.1809,13.2018,13.1739,13.1809,367800.0
2008-07-28 12:40:00,18.86,18.86,18.79,18.82,665100.0,13.1809,13.1809,13.132,13.1529,665100.0
2008-07-28 12:50:00,18.83,18.84,18.77,18.78,809100.0,13.1599,13.1669,13.118,13.125,809100.0
2008-07-28 13:00:00,18.78,18.82,18.77,18.79,960600.0,13.125,13.1529,13.118,13.132,960600.0
2008-07-28 13:10:00,18.79,18.8,18.76,18.76,805200.0,13.132,13.1389,13.111,13.111,805200.0
2008-07-28 13:20:00,18.76,18.77,18.74,18.75,852000.0,13.111,13.118,13.097,13.104,852000.0
2008-07-28 13:30:00,18.75,18.76,18.73,18.75,1155000.0,13.104,13.111,13.09,13.104,1155000.0
2008-07-28 13:40:00,18.75,18.78,18.74,18.75,671400.0,13.104,13.125,13.097,13.104,671400.0
2008-07-28 13:50:00,18.75,18.81,18.75,18.77,696000.0,13.104,13.1459,13.104,13.118,696000.0
2008-07-28 14:00:00,18.77,18.79,18.72,18.72,878700.0,13.118,13.132,13.083,13.083,878700.0
2008-07-28 14:10:00,18.72,18.73,18.67,18.68,1510500.0,13.083,13.09,13.0481,13.0551,1510500.0
2008-07-28 14:20:00,18.68,18.71,18.67,18.67,1097100.0,13.0551,13.0761,13.0481,13.0481,1097100.0
2008-07-28 14:30:00,18.68,18.73,18.68,18.72,1679400.0,13.0551,13.09,13.0551,13.083,1679400.0
2008-07-28 14:40:00,18.72,18.72,18.67,18.69,1136100.0,13.083,13.083,13.0481,13.0621,1136100.0
2008-07-28 14:50:00,18.68,18.69,18.65,18.67,1879200.0,13.0551,13.0621,13.0341,13.0481,1879200.0
2008-07-28 15:00:00,18.67,18.72,18.66,18.69,1362000.0,13.0481,13.083,13.0411,13.0621,1362000.0
2008-07-28 15:10:00,18.69,18.73,18.68,18.72,1214100.0,13.0621,13.09,13.0551,13.083,1214100.0
2008-07-28 15:20:00,18.72,18.79,18.72,18.77,1916100.0,13.083,13.132,13.083,13.118,1916100.0
2008-07-28 15:30:00,18.77,18.77,18.72,18.73,1635900.0,13.118,13.118,13.083,13.09,1635900.0
2008-07-28 15:40:00,18.73,18.75,18.7,18.7,1498500.0,13.09,13.104,13.0691,13.0691,1498500.0
2008-07-28 15:50:00,18.7,18.71,18.67,18.67,2906700.0,13.0691,13.0761,13.0481,13.0481,2906700.0
2008-07-29 09:30:00,18.91,18.91,18.7,18.83,1974000.0,13.2158,13.2158,13.0691,13.1599,1974000.0
2008-07-29 09:40:00,18.82,18.86,18.8,18.85,1468200.0,13.1529,13.1809,13.1389,13.1739,1468200.0
2008-07-29 09:50:00,18.85,19.0,18.83,18.99,2295600.0,13.1739,13.2787,13.1599,13.2717,2295600.0
2008-07-29 10:00:00,19.0,19.05,18.98,19.02,4113300.0,13.2787,13.3137,13.2647,13.2927,4113300.0
2008-07-29 10:10:00,19.01,19.02,18.92,18.94,1796400.0,13.2857,13.2927,13.2228,13.2368,1796400.0
2008-07-29 10:20:00,18.94,18.97,18.87,18.9,1845900.0,13.2368,13.2578,13.1879,13.2088,1845900.0
2008-07-29 10:30:00,18.9,19.04,18.9,19.02,1706100.0,13.2088,13.3067,13.2088,13.2927,1706100.0
2008-07-29 10:40:00,19.02,19.06,18.99,19.01,1094700.0,13.2927,13.3207,13.2717,13.2857,1094700.0
2008-07-29 10:50:00,19.01,19.04,18.97,19.02,1157700.0,13.2857,13.3067,13.2578,13.2927,1157700.0
2008-07-29 11:00:00,19.02,19.04,18.99,18.99,852000.0,13.2927,13.3067,13.2717,13.2717,852000.0
2008-07-29 11:10:00,18.99,19.03,18.98,19.01,597900.0,13.2717,13.2997,13.2647,13.2857,597900.0
2008-07-29 11:20:00,19.02,19.03,19.01,19.02,728700.0,13.2927,13.2997,13.2857,13.2927,728700.0
2008-07-29 11:30:00,19.02,19.03,18.98,18.99,1059900.0,13.2927,13.2997,13.2647,13.2717,1059900.0
2008-07-29 11:40:00,18.99,19.09,18.99,19.08,1131300.0,13.2717,13.3416,13.2717,13.3346,1131300.0
2008-07-29 11:50:00,19.08,19.08,19.03,19.07,595800.0,13.3346,13.3346,13.2997,13.3276,595800.0
2008-07-29 12:00:00,19.07,19.11,19.06,19.08,1047600.0,13.3276,13.3556,13.3207,13.3346,1047600.0
2008-07-29 12:10:00,19.08,19.09,19.06,19.06,971100.0,13.3346,13.3416,13.3207,13.3207,971100.0
2008-07-29 12:20:00,19.06,19.06,19.01,19.04,1002300.0,13.3207,13.3207,13.2857,13.3067,1002300.0
2008-07-29 12:30:00,19.04,19.04,18.96,18.96,1177500.0,13.3067,13.3067,13.2508,13.2508,1177500.0
2008-07-29 12:40:00,18.96,19.03,18.96,19.02,699300.0,13.2508,13.2997,13.2508,13.2927,699300.0
2008-07-29 12:50:00,19.02,19.04,18.99,19.04,917400.0,13.2927,13.3067,13.2717,13.3067,917400.0
2008-07-29 13:00:00,19.04,19.06,19.02,19.04,606300.0,13.3067,13.3207,13.2927,13.3067,606300.0
2008-07-29 13:10:00,19.05,19.08,19.04,19.07,778800.0,13.3137,13.3346,13.3067,13.3276,778800.0
2008-07-29 13:20:00,19.07,19.11,19.07,19.1,844200.0,13.3276,13.3556,13.3276,13.3486,844200.0
2008-07-29 13:30:00,19.1,19.13,19.09,19.1,819600.0,13.3486,13.3696,13.3416,13.3486,819600.0
2008-07-29 13:40:00,19.1,19.12,19.09,19.1,1297500.0,13.3486,13.3626,13.3416,13.3486,1297500.0
2008-07-29 13:50:00,19.1,19.12,19.1,19.12,652500.0,13.3486,13.3626,13.3486,13.3626,652500.0
2008-07-29 14:00:00,19.11,19.13,19.02,19.02,1286700.0,13.3556,13.3696,13.2927,13.2927,1286700.0
2008-07-29 14:10:00,19.02,19.07,19.01,19.07,985200.0,13.2927,13.3276,13.2857,13.3276,985200.0
2008-07-29 14:20:00,19.07,19.09,19.05,19.05,680700.0,13.3276,13.3416,13.3137,13.3137,680700.0
2008-07-29 14:30:00,19.06,19.07,19.0,19.01,752700.0,13.3207,13.3276,13.2787,13.2857,752700.0
2008-07-29 14:40:00,19.02,19.05,19.01,19.01,1197300.0,13.2927,13.3137,13.2857,13.2857,1197300.0
2008-07-29 14:50:00,19.01,19.06,19.0,19.03,888900.0,13.2857,13.3207,13.2787,13.2997,888900.0
2008-07-29 15:00:00,19.03,19.07,19.02,19.03,661200.0,13.2997,13.3276,13.2927,13.2997,661200.0
2008-07-29 15:10:00,19.03,19.1,19.03,19.09,1011900.0,13.2997,13.3486,13.2997,13.3416,1011900.0
2008-07-29 15:20:00,19.09,19.12,19.08,19.09,1593300.0,13.3416,13.3626,13.3346,13.3416,1593300.0
2008-07-29 15:30:00,19.09,19.1,19.05,19.1,1415100.0,13.3416,13.3486,13.3137,13.3486,1415100.0
2008-07-29 15:40:00,19.1,19.1,19.07,19.09,1842900.0,13.3486,13.3486,13.3276,13.3416,1842900.0
2008-07-29 15:50:00,19.09,19.17,19.08,19.16,3509100.0,13.3416,13.3975,13.3346,13.3905,3509100.0
2008-07-30 09:30:00,19.2,19.47,19.2,19.41,2325600.0,13.4185,13.6072,13.4185,13.5653,2325600.0
2008-07-30 09:40:00,19.41,19.58,19.37,19.57,2989800.0,13.5653,13.6841,13.5373,13.6771,2989800.0
2008-07-30 09:50:00,19.57,19.61,19.52,19.55,2414700.0,13.6771,13.705,13.6421,13.6631,2414700.0
2008-07-30 10:00:00,19.55,19.6,19.52,19.58,2068200.0,13.6631,13.6981,13.6421,13.6841,2068200.0
2008-07-30 10:10:00,19.58,19.67,19.57,19.62,2809200.0,13.6841,13.747,13.6771,13.712,2809200.0
2008-07-30 10:20:00,19.63,19.64,19.6,19.6,1667400.0,13.719,13.726,13.6981,13.6981,1667400.0
2008-07-30 10:30:00,19.6,19.63,19.48,19.51,2393100.0,13.6981,13.719,13.6142,13.6352,2393100.0
2008-07-30 10:40:00,19.51,19.65,19.46,19.53,2618400.0,13.6352,13.733,13.6002,13.6491,2618400.0
2008-07-30 10:50:00,19.53,19.53,19.39,19.46,1948200.0,13.6491,13.6491,13.5513,13.6002,1948200.0
2008-07-30 11:00:00,19.46,19.53,19.41,19.49,1284300.0,13.6002,13.6491,13.5653,13.6212,1284300.0
2008-07-30 11:10:00,19.49,19.5,19.44,19.45,767400.0,13.6212,13.6282,13.5862,13.5932,767400.0
2008-07-30 11:20:00,19.45,19.54,19.42,19.52,1488300.0,13.5932,13.6561,13.5723,13.6421,1488300.0
2008-07-30 11:30:00,19.52,19.53,19.45,19.47,941700.0,13.6421,13.6491,13.5932,13.6072,941700.0
2008-07-30 11:40:00,19.47,19.48,19.41,19.45,1746300.0,13.6072,13.6142,13.5653,13.5932,1746300.0
2008-07-30 11:50:00,19.45,19.5,19.45,19.48,1491000.0,13.5932,13.6282,13.5932,13.6142,1491000.0
2008-07-30 12:00:00,19.48,19.5,19.44,19.46,1863600.0,13.6142,13.6282,13.5862,13.6002,1863600.0
2008-07-30 12:10:00,19.46,19.49,19.44,19.49,1036800.0,13.6002,13.6212,13.5862,13.6212,1036800.0
2008-07-30 12:20:00,19.49,19.5,19.44,19.48,857700.0,13.6212,13.6282,13.5862,13.6142,857700.0
2008-07-30 12:30:00,19.48,19.48,19.4,19.4,724800.0,13.6142,13.6142,13.5583,13.5583,724800.0
2008-07-30 12:40:00,19.4,19.41,19.32,19.33,1435500.0,13.5583,13.5653,13.5024,13.5094,1435500.0
2008-07-30 12:50:00,19.33,19.38,19.32,19.36,1011600.0,13.5094,13.5443,13.5024,13.5303,1011600.0
2008-07-30 13:00:00,19.36,19.36,19.28,19.32,762000.0,13.5303,13.5303,13.4744,13.5024,762000.0
2008-07-30 13:10:00,19.32,19.41,19.29,19.35,1208400.0,13.5024,13.5653,13.4814,13.5233,1208400.0
2008-07-30 13:20:00,19.35,19.39,19.32,19.33,678000.0,13.5233,13.5513,13.5024,13.5094,678000.0
2008-07-30 13:30:00,19.34,19.38,19.33,19.35,604500.0,13.5163,13.5443,13.5094,13.5233,604500.0
2008-07-30 13:40:00,19.35,19.35,19.32,19.32,814800.0,13.5233,13.5233,13.5024,13.5024,814800.0
2008-07-30 13:50:00,19.32,19.34,19.29,19.33,1151400.0,13.5024,13.5163,13.4814,13.5094,1151400.0
2008-07-30 14:00:00,19.33,19.37,19.32,19.34,837300.0,13.5094,13.5373,13.5024,13.5163,837300.0
2008-07-30 14:10:00,19.35,19.38,19.33,19.35,1116000.0,13.5233,13.5443,13.5094,13.5233,1116000.0
2008-07-30 14:20:00,19.36,19.42,19.34,19.41,1152900.0,13.5303,13.5723,13.5163,13.5653,1152900.0
2008-07-30 14:30:00,19.41,19.48,19.4,19.43,1007100.0,13.5653,13.6142,13.5583,13.5792,1007100.0
2008-07-30 14:40:00,19.43,19.44,19.41,19.42,484800.0,13.5792,13.5862,13.5653,13.5723,484800.0
2008-07-30 14:50:00,19.42,19.46,19.42,19.45,653100.0,13.5723,13.6002,13.5723,13.5932,653100.0
2008-07-30 15:00:00,19.45,19.46,19.32,19.38,1112400.0,13.5932,13.6002,13.5024,13.5443,1112400.0
2008-07-30 15:10:00,19.38,19.4,19.36,19.38,916800.0,13.5443,13.5583,13.5303,13.5443,916800.0
2008-07-30 15:20:00,19.38,19.46,19.38,19.46,985200.0,13.5443,13.6002,13.5443,13.6002,985200.0
2008-07-30 15:30:00,19.46,19.54,19.46,19.53,2167800.0,13.6002,13.6561,13.6002,13.6491,2167800.0
2008-07-30 15:40:00,19.53,19.55,19.49,19.5,1812900.0,13.6491,13.6631,13.6212,13.6282,1812900.0
2008-07-30 15:50:00,19.5,19.51,19.44,19.51,2266500.0,13.6282,13.6352,13.5862,13.6352,2266500.0
2008-07-31 09:30:00,19.37,19.54,19.3,19.54,2475300.0,13.5373,13.6561,13.4884,13.6561,2475300.0
2008-07-31 09:40:00,19.54,19.54,19.38,19.49,1965600.0,13.6561,13.6561,13.5443,13.6212,1965600.0
2008-07-31 09:50:00,19.48,19.65,19.48,19.56,2221800.0,13.6142,13.733,13.6142,13.6701,2221800.0
2008-07-31 10:00:00,19.56,19.63,19.55,19.57,1730700.0,13.6701,13.719,13.6631,13.6771,1730700.0
2008-07-31 10:10:00,19.58,19.63,19.57,19.58,2070600.0,13.6841,13.719,13.6771,13.6841,2070600.0
2008-07-31 10:20:00,19.58,19.69,19.57,19.69,3569400.0,13.6841,13.761,13.6771,13.761,3569400.0
2008-07-31 10:30:00,19.69,19.69,19.61,19.66,1207200.0,13.761,13.761,13.705,13.74,1207200.0
2008-07-31 10:40:00,19.66,19.75,19.63,19.7,1462800.0,13.74,13.8029,13.719,13.7679,1462800.0
2008-07-31 10:50:00,19.7,19.77,19.69,19.77,1604400.0,13.7679,13.8169,13.761,13.8169,1604400.0
2008-07-31 11:00:00,19.77,19.79,19.72,19.75,1413300.0,13.8169,13.8308,13.7819,13.8029,1413300.0
2008-07-31 11:10:00,19.75,19.75,19.65,19.74,1313700.0,13.8029,13.8029,13.733,13.7959,1313700.0
2008-07-31 11:20:00,19.74,19.75,19.66,19.66,1185300.0,13.7959,13.8029,13.74,13.74,1185300.0
2008-07-31 11:30:00,19.66,19.71,19.64,19.69,1265400.0,13.74,13.7749,13.726,13.761,1265400.0
2008-07-31 11:40:00,19.69,19.7,19.59,19.6,954900.0,13.761,13.7679,13.6911,13.6981,954900.0
2008-07-31 11:50:00,19.6,19.69,19.6,19.66,831000.0,13.6981,13.761,13.6981,13.74,831000.0
2008-07-31 12:00:00,19.66,19.68,19.65,19.68,537900.0,13.74,13.754,13.733,13.754,537900.0
2008-07-31 12:10:00,19.68,19.7,19.66,19.68,1087800.0,13.754,13.7679,13.74,13.754,1087800.0
2008-07-31 12:20:00,19.68,19.73,19.66,19.69,1103100.0,13.754,13.7889,13.74,13.761,1103100.0
2008-07-31 12:30:00,19.69,19.72,19.67,19.7,587100.0,13.761,13.7819,13.747,13.7679,587100.0
2008-07-31 12:40:00,19.7,19.74,19.68,19.69,634200.0,13.7679,13.7959,13.754,13.761,634200.0
2008-07-31 12:50:00,19.68,19.71,19.66,19.69,653400.0,13.754,13.7749,13.74,13.761,653400.0
2008-07-31 13:00:00,19.69,19.75,19.66,19.7,1005600.0,13.761,13.8029,13.74,13.7679,1005600.0
2008-07-31 13:10:00,19.7,19.73,19.69,19.72,684000.0,13.7679,13.7889,13.761,13.7819,684000.0
2008-07-31 13:20:00,19.72,19.73,19.7,19.72,531300.0,13.7819,13.7889,13.7679,13.7819,531300.0
2008-07-31 13:30:00,19.72,19.73,19.7,19.72,542100.0,13.7819,13.7889,13.7679,13.7819,542100.0
2008-07-31 13:40:00,19.72,19.73,19.71,19.72,598500.0,13.7819,13.7889,13.7749,13.7819,598500.0
2008-07-31 13:50:00,19.72,19.73,19.67,19.67,434100.0,13.7819,13.7889,13.747,13.747,434100.0
2008-07-31 14:00:00,19.67,19.71,19.67,19.71,935400.0,13.747,13.7749,13.747,13.7749,935400.0
2008-07-31 14:10:00,19.71,19.74,19.66,19.72,1550400.0,13.7749,13.7959,13.74,13.7819,1550400.0
2008-07-31 14:20:00,19.72,19.73,19.66,19.66,1268100.0,13.7819,13.7889,13.74,13.74,1268100.0
2008-07-31 14:30:00,19.66,19.72,19.65,19.72,1063200.0,13.74,13.7819,13.733,13.7819,1063200.0
2008-07-31 14:40:00,19.72,19.72,19.66,19.7,1135200.0,13.7819,13.7819,13.74,13.7679,1135200.0
2008-07-31 14:50:00,19.7,19.7,19.67,19.68,970500.0,13.7679,13.7679,13.747,13.754,970500.0
2008-07-31 15:00:00,19.68,19.69,19.63,19.66,1218000.0,13.754,13.761,13.719,13.74,1218000.0
2008-07-31 15:10:00,19.66,19.71,19.65,19.66,1276800.0,13.74,13.7749,13.733,13.74,1276800.0
2008-07-31 15:20:00,19.66,19.7,19.66,19.68,1453200.0,13.74,13.7679,13.74,13.754,1453200.0
2008-07-31 15:30:00,19.68,19.69,19.65,19.66,1848900.0,13.754,13.761,13.733,13.74,1848900.0
2008-07-31 15:40:00,19.66,19.67,19.56,19.57,2148000.0,13.74,13.747,13.6701,13.6771,2148000.0
2008-07-31 15:50:00,19.57,19.58,19.5,19.53,3492600.0,13.6771,13.6841,13.6282,13.6491,3492600.0
2008-08-01 09:30:00,19.58,19.59,19.42,19.48,1669800.0,13.6841,13.6911,13.5723,13.6142,1669800.0
2008-08-01 09:40:00,19.47,19.48,19.3,19.31,2118000.0,13.6072,13.6142,13.4884,13.4954,2118000.0
2008-08-01 09:50:00,19.31,19.36,19.25,19.35,1796400.0,13.4954,13.5303,13.4534,13.5233,1796400.0
2008-08-01 10:00:00,19.35,19.4,19.17,19.17,2053800.0,13.5233,13.5583,13.3975,13.3975,2053800.0
2008-08-01 10:10:00,19.17,19.29,19.17,19.22,1538100.0,13.3975,13.4814,13.3975,13.4325,1538100.0
2008-08-01 10:20:00,19.22,19.34,19.17,19.31,1719600.0,13.4325,13.5163,13.3975,13.4954,1719600.0
2008-08-01 10:30:00,19.31,19.46,19.28,19.38,1623000.0,13.4954,13.6002,13.4744,13.5443,1623000.0
2008-08-01 10:40:00,19.38,19.4,19.28,19.34,1479000.0,13.5443,13.5583,13.4744,13.5163,1479000.0
2008-08-01 10:50:00,19.34,19.36,19.26,19.31,1064400.0,13.5163,13.5303,13.4604,13.4954,1064400.0
2008-08-01 11:00:00,19.31,19.34,19.22,19.22,734400.0,13.4954,13.5163,13.4325,13.4325,734400.0
2008-08-01 11:10:00,19.22,19.24,19.12,19.23,1086000.0,13.4325,13.4465,13.3626,13.4395,1086000.0
2008-08-01 11:20:00,19.23,19.27,19.2,19.25,642300.0,13.4395,13.4674,13.4185,13.4534,642300.0
2008-08-01 11:30:00,19.25,19.38,19.24,19.29,2088900.0,13.4534,13.5443,13.4465,13.4814,2088900.0
2008-08-01 11:40:00,19.29,19.33,19.27,19.27,2111700.0,13.4814,13.5094,13.4674,13.4674,2111700.0
2008-08-01 11:50:00,19.28,19.28,19.21,19.24,1056600.0,13.4744,13.4744,13.4255,13.4465,1056600.0
2008-08-01 12:00:00,19.25,19.25,19.16,19.18,820800.0,13.4534,13.4534,13.3905,13.4045,820800.0
2008-08-01 12:10:00,19.19,19.23,19.13,19.13,972300.0,13.4115,13.4395,13.3696,13.3696,972300.0
2008-08-01 12:20:00,19.13,19.19,19.12,19.16,1382700.0,13.3696,13.4115,13.3626,13.3905,1382700.0
2008-08-01 12:30:00,19.16,19.28,19.14,19.23,2048100.0,13.3905,13.4744,13.3766,13.4395,2048100.0
2008-08-01 12:40:00,19.23,19.24,19.19,19.2,1011000.0,13.4395,13.4465,13.4115,13.4185,1011000.0
2008-08-01 12:50:00,19.2,19.21,19.14,19.16,966600.0,13.4185,13.4255,13.3766,13.3905,966600.0
2008-08-01 13:00:00,19.16,19.19,19.14,19.16,878400.0,13.3905,13.4115,13.3766,13.3905,878400.0
2008-08-01 13:10:00,19.16,19.22,19.16,19.21,720900.0,13.3905,13.4325,13.3905,13.4255,720900.0
2008-08-01 13:20:00,19.21,19.25,19.18,19.23,592800.0,13.4255,13.4534,13.4045,13.4395,592800.0
2008-08-01 13:30:00,19.23,19.27,19.18,19.25,770700.0,13.4395,13.4674,13.4045,13.4534,770700.0
2008-08-01 13:40:00,19.26,19.32,19.25,19.28,900600.0,13.4604,13.5024,13.4534,13.4744,900600.0
2008-08-01 13:50:00,19.28,19.31,19.25,19.25,842400.0,13.4744,13.4954,13.4534,13.4534,842400.0
2008-08-01 14:00:00,19.25,19.29,19.19,19.26,843000.0,13.4534,13.4814,13.4115,13.4604,843000.0
2008-08-01 14:10:00,19.26,19.32,19.23,19.29,1057200.0,13.4604,13.5024,13.4395,13.4814,1057200.0
2008-08-01 14:20:00,19.29,19.3,19.25,19.26,687300.0,13.4814,13.4884,13.4534,13.4604,687300.0
2008-08-01 14:30:00,19.26,19.26,19.24,19.26,319500.0,13.4604,13.4604,13.4465,13.4604,319500.0
2008-08-01 14:40:00,19.25,19.27,19.21,19.26,813600.0,13.4534,13.4674,13.4255,13.4604,813600.0
2008-08-01 14:50:00,19.26,19.28,19.25,19.27,527400.0,13.4604,13.4744,13.4534,13.4674,527400.0
2008-08-01 15:00:00,19.27,19.31,19.2,19.23,948600.0,13.4674,13.4954,13.4185,13.4395,948600.0
2008-08-01 15:10:00,19.23,19.26,19.23,19.25,631800.0,13.4395,13.4604,13.4395,13.4534,631800.0
2008-08-01 15:20:00,19.26,19.27,19.24,19.26,745500.0,13.4604,13.4674,13.4465,13.4604,745500.0
2008-08-01 15:30:00,19.26,19.31,19.23,19.3,1413000.0,13.4604,13.4954,13.4395,13.4884,1413000.0
2008-08-01 15:40:00,19.3,19.35,19.27,19.34,1863600.0,13.4884,13.5233,13.4674,13.5163,1863600.0
2008-08-01 15:50:00,19.34,19.34,19.23,19.24,3076500.0,13.5163,13.5163,13.4395,13.4465,3076500.0
2008-08-04 09:30:00,19.19,19.38,19.18,19.31,1065300.0,13.4115,13.5443,13.4045,13.4954,1065300.0
2008-08-04 09:40:00,19.31,19.33,19.2,19.23,943500.0,13.4954,13.5094,13.4185,13.4395,943500.0
2008-08-04 09:50:00,19.23,19.36,19.22,19.29,905100.0,13.4395,13.5303,13.4325,13.4814,905100.0
2008-08-04 10:00:00,19.3,19.35,19.25,19.26,849600.0,13.4884,13.5233,13.4534,13.4604,849600.0
2008-08-04 10:10:00,19.26,19.32,19.24,19.25,1381200.0,13.4604,13.5024,13.4465,13.4534,1381200.0
2008-08-04 10:20:00,19.25,19.33,19.24,19.32,954600.0,13.4534,13.5094,13.4465,13.5024,954600.0
2008-08-04 10:30:00,19.33,19.38,19.31,19.34,645300.0,13.5094,13.5443,13.4954,13.5163,645300.0
2008-08-04 10:40:00,19.34,19.37,19.28,19.34,798000.0,13.5163,13.5373,13.4744,13.5163,798000.0
2008-08-04 10:50:00,19.34,19.42,19.34,19.39,713100.0,13.5163,13.5723,13.5163,13.5513,713100.0
2008-08-04 11:00:00,19.39,19.41,19.35,19.38,671700.0,13.5513,13.5653,13.5233,13.5443,671700.0
2008-08-04 11:10:00,19.38,19.41,19.32,19.4,767100.0,13.5443,13.5653,13.5024,13.5583,767100.0
2008-08-04 11:20:00,19.4,19.48,19.37,19.42,816900.0,13.5583,13.6142,13.5373,13.5723,816900.0
2008-08-04 11:30:00,19.42,19.59,19.41,19.59,1452300.0,13.5723,13.6911,13.5653,13.6911,1452300.0
2008-08-04 11:40:00,19.58,19.62,19.53,19.57,1380600.0,13.6841,13.712,13.6491,13.6771,1380600.0
2008-08-04 11:50:00,19.57,19.62,19.53,19.59,757200.0,13.6771,13.712,13.6491,13.6911,757200.0
2008-08-04 12:00:00,19.59,19.59,19.54,19.57,732000.0,13.6911,13.6911,13.6561,13.6771,732000.0
2008-08-04 12:10:00,19.57,19.66,19.56,19.6,1328100.0,13.6771,13.74,13.6701,13.6981,1328100.0
2008-08-04 12:20:00,19.6,19.69,19.59,19.62,2631600.0,13.6981,13.761,13.6911,13.712,2631600.0
2008-08-04 12:30:00,19.62,19.67,19.62,19.65,983400.0,13.712,13.747,13.712,13.733,983400.0
2008-08-04 12:40:00,19.65,19.69,19.63,19.64,1132200.0,13.733,13.761,13.719,13.726,1132200.0
2008-08-04 12:50:00,19.64,19.65,19.6,19.61,931500.0,13.726,13.733,13.6981,13.705,931500.0
2008-08-04 13:00:00,19.61,19.65,19.58,19.62,881400.0,13.705,13.733,13.6841,13.712,881400.0
2008-08-04 13:10:00,19.62,19.66,19.6,19.61,713100.0,13.712,13.74,13.6981,13.705,713100.0
2008-08-04 13:20:00,19.62,19.62,19.57,19.58,1169700.0,13.712,13.712,13.6771,13.6841,1169700.0
2008-08-04 13:30:00,19.58,19.58,19.53,19.57,882000.0,13.6841,13.6841,13.6491,13.6771,882000.0
2008-08-04 13:40:00,19.57,19.63,19.55,19.61,772200.0,13.6771,13.719,13.6631,13.705,772200.0
2008-08-04 13:50:00,19.62,19.65,19.58,19.59,544800.0,13.712,13.733,13.6841,13.6911,544800.0
2008-08-04 14:00:00,19.58,19.61,19.56,19.56,649800.0,13.6841,13.705,13.6701,13.6701,649800.0
2008-08-04 14:10:00,19.56,19.59,19.55,19.57,600000.0,13.6701,13.6911,13.6631,13.6771,600000.0
2008-08-04 14:20:00,19.57,19.62,19.56,19.61,738300.0,13.6771,13.712,13.6701,13.705,738300.0
2008-08-04 14:30:00,19.61,19.62,19.57,19.59,703200.0,13.705,13.712,13.6771,13.6911,703200.0
2008-08-04 14:40:00,19.59,19.61,19.58,19.59,1301700.0,13.6911,13.705,13.6841,13.6911,1301700.0
2008-08-04 14:50:00,19.59,19.6,19.57,19.6,746700.0,13.6911,13.6981,13.6771,13.6981,746700.0
2008-08-04 15:00:00,19.6,19.6,19.57,19.57,770700.0,13.6981,13.6981,13.6771,13.6771,770700.0
2008-08-04 15:10:00,19.57,19.6,19.57,19.58,1020300.0,13.6771,13.6981,13.6771,13.6841,1020300.0
2008-08-04 15:20:00,19.59,19.59,19.51,19.52,1669800.0,13.6911,13.6911,13.6352,13.6421,1669800.0
2008-08-04 15:30:00,19.51,19.56,19.5,19.54,1168500.0,13.6352,13.6701,13.6282,13.6561,1168500.0
2008-08-04 15:40:00,19.53,19.53,19.44,19.48,1926300.0,13.6491,13.6491,13.5862,13.6142,1926300.0
2008-08-04 15:50:00,19.48,19.49,19.45,19.47,1821600.0,13.6142,13.6212,13.5932,13.6072,1821600.0
2008-08-05 09:30:00,19.67,19.76,19.61,19.7,1675500.0,13.747,13.8099,13.705,13.7679,1675500.0
2008-08-05 09:40:00,19.71,19.73,19.64,19.65,1183500.0,13.7749,13.7889,13.726,13.733,1183500.0
2008-08-05 09:50:00,19.65,19.75,19.64,19.74,1635900.0,13.733,13.8029,13.726,13.7959,1635900.0
2008-08-05 10:00:00,19.74,19.8,19.73,19.79,2223000.0,13.7959,13.8378,13.7889,13.8308,2223000.0
2008-08-05 10:10:00,19.79,19.81,19.75,19.78,2095500.0,13.8308,13.8448,13.8029,13.8239,2095500.0
2008-08-05 10:20:00,19.78,19.83,19.77,19.82,1767300.0,13.8239,13.8588,13.8169,13.8518,1767300.0
2008-08-05 10:30:00,19.82,19.86,19.79,19.83,1979100.0,13.8518,13.8798,13.8308,13.8588,1979100.0
2008-08-05 10:40:00,19.83,19.99,19.83,19.91,1711500.0,13.8588,13.9706,13.8588,13.9147,1711500.0
2008-08-05 10:50:00,19.91,19.96,19.9,19.95,2824800.0,13.9147,13.9497,13.9077,13.9427,2824800.0
2008-08-05 11:00:00,19.95,19.98,19.94,19.97,2150400.0,13.9427,13.9636,13.9357,13.9566,2150400.0
2008-08-05 11:10:00,19.97,19.97,19.89,19.89,2141400.0,13.9566,13.9566,13.9007,13.9007,2141400.0
2008-08-05 11:20:00,19.89,19.92,19.85,19.86,1764300.0,13.9007,13.9217,13.8728,13.8798,1764300.0
2008-08-05 11:30:00,19.85,19.94,19.85,19.93,1330500.0,13.8728,13.9357,13.8728,13.9287,1330500.0
2008-08-05 11:40:00,19.93,19.94,19.88,19.91,1623900.0,13.9287,13.9357,13.8937,13.9147,1623900.0
2008-08-05 11:50:00,19.91,19.94,19.9,19.94,1098900.0,13.9147,13.9357,13.9077,13.9357,1098900.0
2008-08-05 12:00:00,19.94,19.96,19.92,19.94,1498200.0,13.9357,13.9497,13.9217,13.9357,1498200.0
2008-08-05 12:10:00,19.94,19.98,19.94,19.98,1904100.0,13.9357,13.9636,13.9357,13.9636,1904100.0
2008-08-05 12:20:00,19.98,19.99,19.96,19.98,2517600.0,13.9636,13.9706,13.9497,13.9636,2517600.0
2008-08-05 12:30:00,19.98,19.98,19.94,19.97,1564500.0,13.9636,13.9636,13.9357,13.9566,1564500.0
2008-08-05 12:40:00,19.97,19.97,19.85,19.97,1658700.0,13.9566,13.9566,13.8728,13.9566,1658700.0
2008-08-05 12:50:00,19.97,19.99,19.94,19.99,2812500.0,13.9566,13.9706,13.9357,13.9706,2812500.0
2008-08-05 13:00:00,19.99,19.99,19.93,19.96,2285100.0,13.9706,13.9706,13.9287,13.9497,2285100.0
2008-08-05 13:10:00,19.96,19.97,19.92,19.93,1246800.0,13.9497,13.9566,13.9217,13.9287,1246800.0
2008-08-05 13:20:00,19.93,19.96,19.9,19.95,1696500.0,13.9287,13.9497,13.9077,13.9427,1696500.0
2008-08-05 13:30:00,19.95,19.96,19.94,19.94,1747800.0,13.9427,13.9497,13.9357,13.9357,1747800.0
2008-08-05 13:40:00,19.94,19.97,19.94,19.94,990600.0,13.9357,13.9566,13.9357,13.9357,990600.0
2008-08-05 13:50:00,19.95,19.98,19.94,19.98,1446000.0,13.9427,13.9636,13.9357,13.9636,1446000.0
2008-08-05 14:00:00,19.98,19.99,19.93,19.99,2462400.0,13.9636,13.9706,13.9287,13.9706,2462400.0
2008-08-05 14:10:00,19.99,20.01,19.96,19.97,7683000.0,13.9706,13.9846,13.9497,13.9566,7683000.0
2008-08-05 14:20:00,19.97,20.07,19.91,20.02,4697100.0,13.9566,14.0265,13.9147,13.9916,4697100.0
2008-08-05 14:30:00,20.01,20.22,20.01,20.19,6457500.0,13.9846,14.1314,13.9846,14.1104,6457500.0
2008-08-05 14:40:00,20.2,20.29,20.19,20.29,5056800.0,14.1174,14.1803,14.1104,14.1803,5056800.0
2008-08-05 14:50:00,20.29,20.32,19.95,20.2,3332700.0,14.1803,14.2012,13.9427,14.1174,3332700.0
2008-08-05 15:00:00,20.2,20.33,20.2,20.25,4367700.0,14.1174,14.2082,14.1174,14.1523,4367700.0
2008-08-05 15:10:00,20.25,20.28,20.21,20.26,4564800.0,14.1523,14.1733,14.1244,14.1593,4564800.0
2008-08-05 15:20:00,20.26,20.27,20.09,20.13,6194100.0,14.1593,14.1663,14.0405,14.0685,6194100.0
2008-08-05 15:30:00,20.13,20.14,20.02,20.07,5707200.0,14.0685,14.0754,13.9916,14.0265,5707200.0
2008-08-05 15:40:00,20.07,20.15,20.07,20.14,3994800.0,14.0265,14.0824,14.0265,14.0754,3994800.0
2008-08-05 15:50:00,20.14,20.14,20.07,20.11,4729800.0,14.0754,14.0754,14.0265,14.0545,4729800.0
2008-08-06 09:30:00,20.06,20.07,19.9,20.04,2830500.0,14.0195,14.0265,13.9077,14.0056,2830500.0
2008-08-06 09:40:00,20.04,20.11,19.96,20.0,1757100.0,14.0056,14.0545,13.9497,13.9776,1757100.0
2008-08-06 09:50:00,20.0,20.11,19.98,20.1,1823700.0,13.9776,14.0545,13.9636,14.0475,1823700.0
2008-08-06 10:00:00,20.1,20.16,20.06,20.14,1734000.0,14.0475,14.0894,14.0195,14.0754,1734000.0
2008-08-06 10:10:00,20.14,20.19,20.11,20.16,2137500.0,14.0754,14.1104,14.0545,14.0894,2137500.0
2008-08-06 10:20:00,20.16,20.18,20.12,20.14,2048100.0,14.0894,14.1034,14.0615,14.0754,2048100.0
2008-08-06 10:30:00,20.14,20.17,20.08,20.1,2916900.0,14.0754,14.0964,14.0335,14.0475,2916900.0
2008-08-06 10:40:00,20.11,20.11,20.02,20.04,2005800.0,14.0545,14.0545,13.9916,14.0056,2005800.0
2008-08-06 10:50:00,20.05,20.06,19.97,20.01,1847100.0,14.0126,14.0195,13.9566,13.9846,1847100.0
2008-08-06 11:00:00,20.01,20.07,20.0,20.01,1217700.0,13.9846,14.0265,13.9776,13.9846,1217700.0
2008-08-06 11:10:00,20.02,20.12,20.0,20.07,1274700.0,13.9916,14.0615,13.9776,14.0265,1274700.0
2008-08-06 11:20:00,20.07,20.15,20.06,20.13,1549800.0,14.0265,14.0824,14.0195,14.0685,1549800.0
2008-08-06 11:30:00,20.13,20.19,20.02,20.18,1606200.0,14.0685,14.1104,13.9916,14.1034,1606200.0
2008-08-06 11:40:00,20.18,20.25,20.15,20.18,1553700.0,14.1034,14.1523,14.0824,14.1034,1553700.0
2008-08-06 11:50:00,20.18,20.18,20.11,20.15,1027200.0,14.1034,14.1034,14.0545,14.0824,1027200.0
2008-08-06 12:00:00,20.16,20.17,20.13,20.15,1378200.0,14.0894,14.0964,14.0685,14.0824,1378200.0
2008-08-06 12:10:00,20.15,20.2,20.12,20.2,1107600.0,14.0824,14.1174,14.0615,14.1174,1107600.0
2008-08-06 12:20:00,20.2,20.26,20.19,20.24,1378800.0,14.1174,14.1593,14.1104,14.1453,1378800.0
2008-08-06 12:30:00,20.25,20.31,20.22,20.29,1907100.0,14.1523,14.1943,14.1314,14.1803,1907100.0
2008-08-06 12:40:00,20.29,20.33,20.25,20.26,2156100.0,14.1803,14.2082,14.1523,14.1593,2156100.0
2008-08-06 12:50:00,20.26,20.26,20.18,20.24,1530900.0,14.1593,14.1593,14.1034,14.1453,1530900.0
2008-08-06 13:00:00,20.24,20.25,20.17,20.24,1290900.0,14.1453,14.1523,14.0964,14.1453,1290900.0
2008-08-06 13:10:00,20.24,20.25,20.21,20.22,1171500.0,14.1453,14.1523,14.1244,14.1314,1171500.0
2008-08-06 13:20:00,20.22,20.24,20.21,20.23,2038200.0,14.1314,14.1453,14.1244,14.1383,2038200.0
2008-08-06 13:30:00,20.23,20.27,20.23,20.24,1640400.0,14.1383,14.1663,14.1383,14.1453,1640400.0
2008-08-06 13:40:00,20.24,20.25,20.21,20.24,1652700.0,14.1453,14.1523,14.1244,14.1453,1652700.0
2008-08-06 13:50:00,20.24,20.24,20.2,20.23,2338800.0,14.1453,14.1453,14.1174,14.1383,2338800.0
2008-08-06 14:00:00,20.23,20.24,20.21,20.22,3091200.0,14.1383,14.1453,14.1244,14.1314,3091200.0
2008-08-06 14:10:00,20.22,20.25,20.21,20.22,1569600.0,14.1314,14.1523,14.1244,14.1314,1569600.0
2008-08-06 14:20:00,20.22,20.26,20.21,20.22,1452300.0,14.1314,14.1593,14.1244,14.1314,1452300.0
2008-08-06 14:30:00,20.22,20.29,20.22,20.27,1385700.0,14.1314,14.1803,14.1314,14.1663,1385700.0
2008-08-06 14:40:00,20.27,20.32,20.27,20.31,1275900.0,14.1663,14.2012,14.1663,14.1943,1275900.0
2008-08-06 14:50:00,20.31,20.31,20.26,20.28,1700700.0,14.1943,14.1943,14.1593,14.1733,1700700.0
2008-08-06 15:00:00,20.28,20.32,20.26,20.26,1498800.0,14.1733,14.2012,14.1593,14.1593,1498800.0
2008-08-06 15:10:00,20.26,20.27,20.2,20.23,2186400.0,14.1593,14.1663,14.1174,14.1383,2186400.0
2008-08-06 15:20:00,20.24,20.26,20.18,20.19,1661400.0,14.1453,14.1593,14.1034,14.1104,1661400.0
2008-08-06 15:30:00,20.19,20.2,20.16,20.19,2043600.0,14.1104,14.1174,14.0894,14.1104,2043600.0
2008-08-06 15:40:00,20.19,20.24,20.17,20.22,2273100.0,14.1104,14.1453,14.0964,14.1314,2273100.0
2008-08-06 15:50:00,20.22,20.27,20.21,20.25,2103600.0,14.1314,14.1663,14.1244,14.1523,2103600.0
2008-08-07 09:30:00,19.46,19.58,19.36,19.41,6840600.0,13.6002,13.6841,13.5303,13.5653,6840600.0
2008-08-07 09:40:00,19.42,19.58,19.41,19.53,3953100.0,13.5723,13.6841,13.5653,13.6491,3953100.0
2008-08-07 09:50:00,19.53,19.67,19.5,19.56,4392900.0,13.6491,13.747,13.6282,13.6701,4392900.0
2008-08-07 10:00:00,19.56,19.62,19.54,19.57,3799500.0,13.6701,13.712,13.6561,13.6771,3799500.0
2008-08-07 10:10:00,19.56,19.57,19.46,19.5,3194400.0,13.6701,13.6771,13.6002,13.6282,3194400.0
2008-08-07 10:20:00,19.5,19.6,19.5,19.55,2121600.0,13.6282,13.6981,13.6282,13.6631,2121600.0
2008-08-07 10:30:00,19.55,19.55,19.43,19.5,3018900.0,13.6631,13.6631,13.5792,13.6282,3018900.0
2008-08-07 10:40:00,19.5,19.5,19.41,19.42,2705100.0,13.6282,13.6282,13.5653,13.5723,2705100.0
2008-08-07 10:50:00,19.42,19.43,19.39,19.42,1827300.0,13.5723,13.5792,13.5513,13.5723,1827300.0
2008-08-07 11:00:00,19.42,19.42,19.37,19.41,2392500.0,13.5723,13.5723,13.5373,13.5653,2392500.0
2008-08-07 11:10:00,19.41,19.42,19.35,19.35,1740900.0,13.5653,13.5723,13.5233,13.5233,1740900.0
2008-08-07 11:20:00,19.35,19.37,19.31,19.35,3155100.0,13.5233,13.5373,13.4954,13.5233,3155100.0
2008-08-07 11:30:00,19.35,19.35,19.27,19.27,2398800.0,13.5233,13.5233,13.4674,13.4674,2398800.0
2008-08-07 11:40:00,19.27,19.32,19.23,19.3,3146700.0,13.4674,13.5024,13.4395,13.4884,3146700.0
2008-08-07 11:50:00,19.3,19.3,19.25,19.26,1981500.0,13.4884,13.4884,13.4534,13.4604,1981500.0
2008-08-07 12:00:00,19.26,19.27,19.24,19.25,2096400.0,13.4604,13.4674,13.4465,13.4534,2096400.0
2008-08-07 12:10:00,19.25,19.32,19.25,19.29,2096400.0,13.4534,13.5024,13.4534,13.4814,2096400.0
2008-08-07 12:20:00,19.29,19.29,19.26,19.26,1327500.0,13.4814,13.4814,13.4604,13.4604,1327500.0
2008-08-07 12:30:00,19.26,19.3,19.26,19.3,1845000.0,13.4604,13.4884,13.4604,13.4884,1845000.0
2008-08-07 12:40:00,19.3,19.35,19.26,19.3,1819500.0,13.4884,13.5233,13.4604,13.4884,1819500.0
2008-08-07 12:50:00,19.3,19.34,19.29,19.32,1609500.0,13.4884,13.5163,13.4814,13.5024,1609500.0
2008-08-07 13:00:00,19.31,19.32,19.27,19.3,1271100.0,13.4954,13.5024,13.4674,13.4884,1271100.0
2008-08-07 13:10:00,19.3,19.32,19.24,19.25,2562900.0,13.4884,13.5024,13.4465,13.4534,2562900.0
2008-08-07 13:20:00,19.25,19.26,19.19,19.21,1978500.0,13.4534,13.4604,13.4115,13.4255,1978500.0
2008-08-07 13:30:00,19.21,19.23,19.16,19.23,2760000.0,13.4255,13.4395,13.3905,13.4395,2760000.0
2008-08-07 13:40:00,19.23,19.27,19.22,19.22,1734600.0,13.4395,13.4674,13.4325,13.4325,1734600.0
2008-08-07 13:50:00,19.23,19.23,19.15,19.15,2066100.0,13.4395,13.4395,13.3836,13.3836,2066100.0
2008-08-07 14:00:00,19.15,19.16,19.11,19.15,1894200.0,13.3836,13.3905,13.3556,13.3836,1894200.0
2008-08-07 14:10:00,19.15,19.19,19.13,19.16,1983300.0,13.3836,13.4115,13.3696,13.3905,1983300.0
2008-08-07 14:20:00,19.16,19.17,19.11,19.12,1598100.0,13.3905,13.3975,13.3556,13.3626,1598100.0
2008-08-07 14:30:00,19.13,19.17,19.11,19.13,1585800.0,13.3696,13.3975,13.3556,13.3696,1585800.0
2008-08-07 14:40:00,19.13,19.13,19.08,19.09,1437900.0,13.3696,13.3696,13.3346,13.3416,1437900.0
2008-08-07 14:50:00,19.09,19.11,19.05,19.05,1847400.0,13.3416,13.3556,13.3137,13.3137,1847400.0
2008-08-07 15:00:00,19.05,19.1,19.04,19.1,2597100.0,13.3137,13.3486,13.3067,13.3486,2597100.0
2008-08-07 15:10:00,19.1,19.15,19.1,19.12,2755800.0,13.3486,13.3836,13.3486,13.3626,2755800.0
2008-08-07 15:20:00,19.12,19.14,19.1,19.11,1615500.0,13.3626,13.3766,13.3486,13.3556,1615500.0
2008-08-07 15:30:00,19.11,19.11,18.97,18.98,4479600.0,13.3556,13.3556,13.2578,13.2647,4479600.0
2008-08-07 15:40:00,18.98,19.17,18.96,18.99,5022900.0,13.2647,13.3975,13.2508,13.2717,5022900.0
2008-08-07 15:50:00,18.99,19.0,18.96,18.99,8524200.0,13.2717,13.2787,13.2508,13.2717,8524200.0
2008-08-08 09:30:00,19.04,19.16,18.94,19.15,3239400.0,13.3067,13.3905,13.2368,13.3836,3239400.0
2008-08-08 09:40:00,19.15,19.23,19.02,19.2,3761700.0,13.3836,13.4395,13.2927,13.4185,3761700.0
2008-08-08 09:50:00,19.2,19.32,19.17,19.27,3438000.0,13.4185,13.5024,13.3975,13.4674,3438000.0
2008-08-08 10:00:00,19.27,19.36,19.23,19.36,3281400.0,13.4674,13.5303,13.4395,13.5303,3281400.0
2008-08-08 10:10:00,19.36,19.47,19.35,19.37,3781800.0,13.5303,13.6072,13.5233,13.5373,3781800.0
2008-08-08 10:20:00,19.36,19.5,19.33,19.44,4108800.0,13.5303,13.6282,13.5094,13.5862,4108800.0
2008-08-08 10:30:00,19.44,19.45,19.33,19.36,2910000.0,13.5862,13.5932,13.5094,13.5303,2910000.0
2008-08-08 10:40:00,19.36,19.37,19.22,19.3,1592100.0,13.5303,13.5373,13.4325,13.4884,1592100.0
2008-08-08 10:50:00,19.3,19.33,19.29,19.33,1755000.0,13.4884,13.5094,13.4814,13.5094,1755000.0
2008-08-08 11:00:00,19.33,19.38,19.27,19.28,1692600.0,13.5094,13.5443,13.4674,13.4744,1692600.0
2008-08-08 11:10:00,19.28,19.38,19.28,19.34,1188300.0,13.4744,13.5443,13.4744,13.5163,1188300.0
2008-08-08 11:20:00,19.34,19.37,19.27,19.28,1309800.0,13.5163,13.5373,13.4674,13.4744,1309800.0
2008-08-08 11:30:00,19.28,19.34,19.28,19.28,969000.0,13.4744,13.5163,13.4744,13.4744,969000.0
2008-08-08 11:40:00,19.28,19.29,19.26,19.28,702000.0,13.4744,13.4814,13.4604,13.4744,702000.0
2008-08-08 11:50:00,19.28,19.3,19.23,19.25,1329600.0,13.4744,13.4884,13.4395,13.4534,1329600.0
2008-08-08 12:00:00,19.24,19.31,19.24,19.3,920100.0,13.4465,13.4954,13.4465,13.4884,920100.0
2008-08-08 12:10:00,19.29,19.34,19.28,19.32,1278600.0,13.4814,13.5163,13.4744,13.5024,1278600.0
2008-08-08 12:20:00,19.32,19.34,19.29,19.33,1308000.0,13.5024,13.5163,13.4814,13.5094,1308000.0
2008-08-08 12:30:00,19.33,19.33,19.29,19.32,719100.0,13.5094,13.5094,13.4814,13.5024,719100.0
2008-08-08 12:40:00,19.32,19.35,19.28,19.29,564300.0,13.5024,13.5233,13.4744,13.4814,564300.0
2008-08-08 12:50:00,19.29,19.3,19.25,19.26,745200.0,13.4814,13.4884,13.4534,13.4604,745200.0
2008-08-08 13:00:00,19.26,19.27,19.25,19.26,836100.0,13.4604,13.4674,13.4534,13.4604,836100.0
2008-08-08 13:10:00,19.26,19.26,19.19,19.21,1140900.0,13.4604,13.4604,13.4115,13.4255,1140900.0
2008-08-08 13:20:00,19.21,19.28,19.2,19.26,857400.0,13.4255,13.4744,13.4185,13.4604,857400.0
2008-08-08 13:30:00,19.26,19.3,19.25,19.26,1111800.0,13.4604,13.4884,13.4534,13.4604,1111800.0
2008-08-08 13:40:00,19.26,19.32,19.26,19.3,1053000.0,13.4604,13.5024,13.4604,13.4884,1053000.0
2008-08-08 13:50:00,19.3,19.32,19.26,19.28,709800.0,13.4884,13.5024,13.4604,13.4744,709800.0
2008-08-08 14:00:00,19.28,19.31,19.27,19.29,695100.0,13.4744,13.4954,13.4674,13.4814,695100.0
2008-08-08 14:10:00,19.29,19.3,19.25,19.27,632400.0,13.4814,13.4884,13.4534,13.4674,632400.0
2008-08-08 14:20:00,19.26,19.32,19.26,19.31,1014300.0,13.4604,13.5024,13.4604,13.4954,1014300.0
2008-08-08 14:30:00,19.32,19.33,19.27,19.28,1603200.0,13.5024,13.5094,13.4674,13.4744,1603200.0
2008-08-08 14:40:00,19.28,19.31,19.28,19.31,1164300.0,13.4744,13.4954,13.4744,13.4954,1164300.0
2008-08-08 14:50:00,19.31,19.34,19.23,19.33,966000.0,13.4954,13.5163,13.4395,13.5094,966000.0
2008-08-08 15:00:00,19.33,19.35,19.31,19.34,979500.0,13.5094,13.5233,13.4954,13.5163,979500.0
2008-08-08 15:10:00,19.34,19.35,19.28,19.3,1416000.0,13.5163,13.5233,13.4744,13.4884,1416000.0
2008-08-08 15:20:00,19.3,19.33,19.28,19.33,950100.0,13.4884,13.5094,13.4744,13.5094,950100.0
2008-08-08 15:30:00,19.33,19.38,19.32,19.35,1906500.0,13.5094,13.5443,13.5024,13.5233,1906500.0
2008-08-08 15:40:00,19.35,19.37,19.34,19.35,2994900.0,13.5233,13.5373,13.5163,13.5233,2994900.0
2008-08-08 15:50:00,19.35,19.37,19.24,19.25,5236200.0,13.5233,13.5373,13.4465,13.4534,5236200.0
2008-08-11 09:30:00,19.29,19.29,19.11,19.22,1489200.0,13.4814,13.4814,13.3556,13.4325,1489200.0
2008-08-11 09:40:00,19.22,19.39,19.21,19.37,2764800.0,13.4325,13.5513,13.4255,13.5373,2764800.0
2008-08-11 09:50:00,19.37,19.54,19.32,19.54,2941500.0,13.5373,13.6561,13.5024,13.6561,2941500.0
2008-08-11 10:00:00,19.54,19.57,19.46,19.55,2630100.0,13.6561,13.6771,13.6002,13.6631,2630100.0
2008-08-11 10:10:00,19.54,19.67,19.54,19.63,2211300.0,13.6561,13.747,13.6561,13.719,2211300.0
2008-08-11 10:20:00,19.63,19.75,19.51,19.53,3571200.0,13.719,13.8029,13.6352,13.6491,3571200.0
2008-08-11 10:30:00,19.53,19.57,19.4,19.44,2252700.0,13.6491,13.6771,13.5583,13.5862,2252700.0
2008-08-11 10:40:00,19.44,19.5,19.43,19.46,1083000.0,13.5862,13.6282,13.5792,13.6002,1083000.0
2008-08-11 10:50:00,19.46,19.57,19.45,19.55,952200.0,13.6002,13.6771,13.5932,13.6631,952200.0
2008-08-11 11:00:00,19.54,19.71,19.54,19.67,2232300.0,13.6561,13.7749,13.6561,13.747,2232300.0
2008-08-11 11:10:00,19.66,19.68,19.52,19.58,1180500.0,13.74,13.754,13.6421,13.6841,1180500.0
2008-08-11 11:20:00,19.58,19.64,19.52,19.59,770700.0,13.6841,13.726,13.6421,13.6911,770700.0
2008-08-11 11:30:00,19.59,19.67,19.54,19.66,1382400.0,13.6911,13.747,13.6561,13.74,1382400.0
2008-08-11 11:40:00,19.66,19.67,19.62,19.66,1296900.0,13.74,13.747,13.712,13.74,1296900.0
2008-08-11 11:50:00,19.66,19.69,19.61,19.64,1616700.0,13.74,13.761,13.705,13.726,1616700.0
2008-08-11 12:00:00,19.64,19.68,19.59,19.65,1854000.0,13.726,13.754,13.6911,13.733,1854000.0
2008-08-11 12:10:00,19.65,19.68,19.63,19.67,1755300.0,13.733,13.754,13.719,13.747,1755300.0
2008-08-11 12:20:00,19.67,19.78,19.66,19.75,2261400.0,13.747,13.8239,13.74,13.8029,2261400.0
2008-08-11 12:30:00,19.76,19.77,19.67,19.68,1195800.0,13.8099,13.8169,13.747,13.754,1195800.0
2008-08-11 12:40:00,19.68,19.72,19.59,19.61,1587600.0,13.754,13.7819,13.6911,13.705,1587600.0
2008-08-11 12:50:00,19.61,19.69,19.55,19.66,1464600.0,13.705,13.761,13.6631,13.74,1464600.0
2008-08-11 13:00:00,19.66,19.68,19.61,19.67,1218000.0,13.74,13.754,13.705,13.747,1218000.0
2008-08-11 13:10:00,19.67,19.78,19.67,19.74,1419000.0,13.747,13.8239,13.747,13.7959,1419000.0
2008-08-11 13:20:00,19.74,19.84,19.74,19.83,1504800.0,13.7959,13.8658,13.7959,13.8588,1504800.0
2008-08-11 13:30:00,19.83,19.93,19.83,19.85,2282700.0,13.8588,13.9287,13.8588,13.8728,2282700.0
2008-08-11 13:40:00,19.85,19.92,19.78,19.92,1113000.0,13.8728,13.9217,13.8239,13.9217,1113000.0
2008-08-11 13:50:00,19.92,19.93,19.87,19.88,1728000.0,13.9217,13.9287,13.8868,13.8937,1728000.0
2008-08-11 14:00:00,19.88,19.92,19.83,19.88,1919100.0,13.8937,13.9217,13.8588,13.8937,1919100.0
2008-08-11 14:10:00,19.88,19.89,19.79,19.79,1503600.0,13.8937,13.9007,13.8308,13.8308,1503600.0
2008-08-11 14:20:00,19.79,19.8,19.62,19.63,2607300.0,13.8308,13.8378,13.712,13.719,2607300.0
2008-08-11 14:30:00,19.63,19.65,19.52,19.59,1854600.0,13.719,13.733,13.6421,13.6911,1854600.0
2008-08-11 14:40:00,19.59,19.61,19.47,19.49,1238400.0,13.6911,13.705,13.6072,13.6212,1238400.0
2008-08-11 14:50:00,19.49,19.51,19.44,19.49,1604700.0,13.6212,13.6352,13.5862,13.6212,1604700.0
2008-08-11 15:00:00,19.49,19.61,19.46,19.55,1398300.0,13.6212,13.705,13.6002,13.6631,1398300.0
2008-08-11 15:10:00,19.55,19.55,19.49,19.49,1279200.0,13.6631,13.6631,13.6212,13.6212,1279200.0
2008-08-11 15:20:00,19.49,19.52,19.37,19.4,1715400.0,13.6212,13.6421,13.5373,13.5583,1715400.0
2008-08-11 15:30:00,19.4,19.43,19.34,19.4,1953900.0,13.5583,13.5792,13.5163,13.5583,1953900.0
2008-08-11 15:40:00,19.41,19.5,19.41,19.43,2053800.0,13.5653,13.6282,13.5653,13.5792,2053800.0
2008-08-11 15:50:00,19.43,19.52,19.42,19.51,2332500.0,13.5792,13.6421,13.5723,13.6352,2332500.0
2008-08-12 09:30:00,19.49,19.65,19.47,19.52,2325900.0,13.6212,13.733,13.6072,13.6421,2325900.0
2008-08-12 09:40:00,19.52,19.71,19.47,19.59,2313600.0,13.6421,13.7749,13.6072,13.6911,2313600.0
2008-08-12 09:50:00,19.59,19.64,19.54,19.63,2191800.0,13.6911,13.726,13.6561,13.719,2191800.0
2008-08-12 10:00:00,19.64,19.82,19.63,19.72,2895300.0,13.726,13.8518,13.719,13.7819,2895300.0
2008-08-12 10:10:00,19.73,19.76,19.67,19.72,1653900.0,13.7889,13.8099,13.747,13.7819,1653900.0
2008-08-12 10:20:00,19.72,19.8,19.72,19.78,2224200.0,13.7819,13.8378,13.7819,13.8239,2224200.0
2008-08-12 10:30:00,19.79,19.85,19.75,19.78,2235900.0,13.8308,13.8728,13.8029,13.8239,2235900.0
2008-08-12 10:40:00,19.78,19.85,19.77,19.83,2380800.0,13.8239,13.8728,13.8169,13.8588,2380800.0
2008-08-12 10:50:00,19.83,19.91,19.82,19.89,1752600.0,13.8588,13.9147,13.8518,13.9007,1752600.0
2008-08-12 11:00:00,19.89,19.91,19.84,19.9,2178300.0,13.9007,13.9147,13.8658,13.9077,2178300.0
2008-08-12 11:10:00,19.89,19.91,19.87,19.9,1532400.0,13.9007,13.9147,13.8868,13.9077,1532400.0
2008-08-12 11:20:00,19.9,19.91,19.73,19.9,1679400.0,13.9077,13.9147,13.7889,13.9077,1679400.0
2008-08-12 11:30:00,19.9,19.91,19.8,19.8,1415400.0,13.9077,13.9147,13.8378,13.8378,1415400.0
2008-08-12 11:40:00,19.8,19.89,19.77,19.87,1178100.0,13.8378,13.9007,13.8169,13.8868,1178100.0
2008-08-12 11:50:00,19.87,19.89,19.86,19.89,1077900.0,13.8868,13.9007,13.8798,13.9007,1077900.0
2008-08-12 12:00:00,19.89,19.89,19.84,19.86,1364400.0,13.9007,13.9007,13.8658,13.8798,1364400.0
2008-08-12 12:10:00,19.86,19.88,19.84,19.87,1081500.0,13.8798,13.8937,13.8658,13.8868,1081500.0
2008-08-12 12:20:00,19.87,19.88,19.84,19.87,1142400.0,13.8868,13.8937,13.8658,13.8868,1142400.0
2008-08-12 12:30:00,19.87,19.88,19.86,19.87,880500.0,13.8868,13.8937,13.8798,13.8868,880500.0
2008-08-12 12:40:00,19.86,19.9,19.85,19.87,1029600.0,13.8798,13.9077,13.8728,13.8868,1029600.0
2008-08-12 12:50:00,19.87,19.9,19.84,19.88,795000.0,13.8868,13.9077,13.8658,13.8937,795000.0
2008-08-12 13:00:00,19.88,19.9,19.82,19.85,897900.0,13.8937,13.9077,13.8518,13.8728,897900.0
2008-08-12 13:10:00,19.85,19.87,19.82,19.83,993600.0,13.8728,13.8868,13.8518,13.8588,993600.0
2008-08-12 13:20:00,19.83,19.84,19.79,19.8,1256100.0,13.8588,13.8658,13.8308,13.8378,1256100.0
2008-08-12 13:30:00,19.8,19.82,19.79,19.82,617100.0,13.8378,13.8518,13.8308,13.8518,617100.0
2008-08-12 13:40:00,19.82,19.84,19.8,19.83,759600.0,13.8518,13.8658,13.8378,13.8588,759600.0
2008-08-12 13:50:00,19.83,19.83,19.75,19.78,1159800.0,13.8588,13.8588,13.8029,13.8239,1159800.0
2008-08-12 14:00:00,19.78,19.79,19.71,19.72,984000.0,13.8239,13.8308,13.7749,13.7819,984000.0
2008-08-12 14:10:00,19.72,19.78,19.71,19.76,965100.0,13.7819,13.8239,13.7749,13.8099,965100.0
2008-08-12 14:20:00,19.76,19.82,19.75,19.78,976200.0,13.8099,13.8518,13.8029,13.8239,976200.0
2008-08-12 14:30:00,19.78,19.81,19.77,19.79,459900.0,13.8239,13.8448,13.8169,13.8308,459900.0
2008-08-12 14:40:00,19.79,19.79,19.74,19.77,603000.0,13.8308,13.8308,13.7959,13.8169,603000.0
2008-08-12 14:50:00,19.77,19.81,19.77,19.78,887700.0,13.8169,13.8448,13.8169,13.8239,887700.0
2008-08-12 15:00:00,19.78,19.78,19.74,19.74,1518300.0,13.8239,13.8239,13.7959,13.7959,1518300.0
2008-08-12 15:10:00,19.75,19.76,19.65,19.68,2409000.0,13.8029,13.8099,13.733,13.754,2409000.0
2008-08-12 15:20:00,19.68,19.73,19.66,19.71,1581000.0,13.754,13.7889,13.74,13.7749,1581000.0
2008-08-12 15:30:00,19.71,19.71,19.66,19.69,1685700.0,13.7749,13.7749,13.74,13.761,1685700.0
2008-08-12 15:40:00,19.69,19.75,19.67,19.74,1753500.0,13.761,13.8029,13.747,13.7959,1753500.0
2008-08-12 15:50:00,19.74,19.76,19.72,19.75,2706900.0,13.7959,13.8099,13.7819,13.8029,2706900.0
2008-08-13 09:30:00,19.63,19.65,19.42,19.44,2517600.0,13.7753,13.7893,13.6279,13.642,2517600.0
2008-08-13 09:40:00,19.44,19.45,19.37,19.39,1854600.0,13.642,13.649,13.5929,13.6069,1854600.0
2008-08-13 09:50:00,19.39,19.42,19.35,19.41,1692300.0,13.6069,13.6279,13.5788,13.6209,1692300.0
2008-08-13 10:00:00,19.41,19.47,19.39,19.43,2303700.0,13.6209,13.663,13.6069,13.635,2303700.0
2008-08-13 10:10:00,19.43,19.44,19.37,19.44,1284900.0,13.635,13.642,13.5929,13.642,1284900.0
2008-08-13 10:20:00,19.44,19.47,19.43,19.45,1171800.0,13.642,13.663,13.635,13.649,1171800.0
2008-08-13 10:30:00,19.45,19.45,19.31,19.31,2657100.0,13.649,13.649,13.5508,13.5508,2657100.0
2008-08-13 10:40:00,19.31,19.36,19.28,19.32,1814400.0,13.5508,13.5858,13.5297,13.5578,1814400.0
2008-08-13 10:50:00,19.32,19.37,19.29,19.36,1183500.0,13.5578,13.5929,13.5367,13.5858,1183500.0
2008-08-13 11:00:00,19.36,19.38,19.3,19.32,1338300.0,13.5858,13.5999,13.5437,13.5578,1338300.0
2008-08-13 11:10:00,19.33,19.38,19.29,19.38,1344900.0,13.5648,13.5999,13.5367,13.5999,1344900.0
2008-08-13 11:20:00,19.38,19.38,19.31,19.35,576900.0,13.5999,13.5999,13.5508,13.5788,576900.0
2008-08-13 11:30:00,19.35,19.35,19.28,19.32,869100.0,13.5788,13.5788,13.5297,13.5578,869100.0
2008-08-13 11:40:00,19.32,19.33,19.24,19.27,1129800.0,13.5578,13.5648,13.5016,13.5227,1129800.0
2008-08-13 11:50:00,19.27,19.27,19.18,19.18,1530000.0,13.5227,13.5227,13.4595,13.4595,1530000.0
2008-08-13 12:00:00,19.18,19.19,19.08,19.09,2263800.0,13.4595,13.4665,13.3894,13.3964,2263800.0
2008-08-13 12:10:00,19.09,19.18,19.08,19.18,1513800.0,13.3964,13.4595,13.3894,13.4595,1513800.0
2008-08-13 12:20:00,19.18,19.23,19.16,19.22,789900.0,13.4595,13.4946,13.4455,13.4876,789900.0
2008-08-13 12:30:00,19.22,19.31,19.2,19.27,1514100.0,13.4876,13.5508,13.4736,13.5227,1514100.0
2008-08-13 12:40:00,19.27,19.31,19.23,19.29,671700.0,13.5227,13.5508,13.4946,13.5367,671700.0
2008-08-13 12:50:00,19.3,19.36,19.24,19.32,840900.0,13.5437,13.5858,13.5016,13.5578,840900.0
2008-08-13 13:00:00,19.32,19.32,19.23,19.23,821100.0,13.5578,13.5578,13.4946,13.4946,821100.0
2008-08-13 13:10:00,19.23,19.24,19.19,19.23,772800.0,13.4946,13.5016,13.4665,13.4946,772800.0
2008-08-13 13:20:00,19.23,19.27,19.21,19.25,513300.0,13.4946,13.5227,13.4806,13.5086,513300.0
2008-08-13 13:30:00,19.26,19.32,19.25,19.3,1011600.0,13.5157,13.5578,13.5086,13.5437,1011600.0
2008-08-13 13:40:00,19.3,19.37,19.26,19.26,1435500.0,13.5437,13.5929,13.5157,13.5157,1435500.0
2008-08-13 13:50:00,19.26,19.32,19.23,19.27,1128300.0,13.5157,13.5578,13.4946,13.5227,1128300.0
2008-08-13 14:00:00,19.27,19.36,19.25,19.36,1327500.0,13.5227,13.5858,13.5086,13.5858,1327500.0
2008-08-13 14:10:00,19.36,19.39,19.33,19.37,1003200.0,13.5858,13.6069,13.5648,13.5929,1003200.0
2008-08-13 14:20:00,19.37,19.41,19.35,19.4,1451400.0,13.5929,13.6209,13.5788,13.6139,1451400.0
2008-08-13 14:30:00,19.4,19.42,19.38,19.4,1348200.0,13.6139,13.6279,13.5999,13.6139,1348200.0
2008-08-13 14:40:00,19.39,19.48,19.39,19.44,2030100.0,13.6069,13.6701,13.6069,13.642,2030100.0
2008-08-13 14:50:00,19.44,19.53,19.4,19.51,1880700.0,13.642,13.7051,13.6139,13.6911,1880700.0
2008-08-13 15:00:00,19.51,19.53,19.44,19.44,2011800.0,13.6911,13.7051,13.642,13.642,2011800.0
2008-08-13 15:10:00,19.44,19.49,19.37,19.41,1645800.0,13.642,13.6771,13.5929,13.6209,1645800.0
2008-08-13 15:20:00,19.41,19.42,19.32,19.37,1234800.0,13.6209,13.6279,13.5578,13.5929,1234800.0
2008-08-13 15:30:00,19.37,19.38,19.27,19.28,2080800.0,13.5929,13.5999,13.5227,13.5297,2080800.0
2008-08-13 15:40:00,19.29,19.34,19.24,19.25,2588400.0,13.5367,13.5718,13.5016,13.5086,2588400.0
2008-08-13 15:50:00,19.25,19.37,19.2,19.31,4042500.0,13.5086,13.5929,13.4736,13.5508,4042500.0
2008-08-14 09:30:00,19.2,19.23,18.99,19.03,6444600.0,13.4736,13.4946,13.3262,13.3543,6444600.0
2008-08-14 09:40:00,19.03,19.13,18.96,19.09,4945800.0,13.3543,13.4244,13.3051,13.3964,4945800.0
2008-08-14 09:50:00,19.09,19.13,19.0,19.1,4400700.0,13.3964,13.4244,13.3332,13.4034,4400700.0
2008-08-14 10:00:00,19.1,19.25,19.07,19.23,4578000.0,13.4034,13.5086,13.3823,13.4946,4578000.0
2008-08-14 10:10:00,19.23,19.31,19.18,19.29,4234200.0,13.4946,13.5508,13.4595,13.5367,4234200.0
2008-08-14 10:20:00,19.29,19.32,19.16,19.19,3467400.0,13.5367,13.5578,13.4455,13.4665,3467400.0
2008-08-14 10:30:00,19.19,19.24,19.11,19.16,3636600.0,13.4665,13.5016,13.4104,13.4455,3636600.0
2008-08-14 10:40:00,19.17,19.25,19.14,19.19,1671600.0,13.4525,13.5086,13.4315,13.4665,1671600.0
2008-08-14 10:50:00,19.19,19.23,19.16,19.23,1252500.0,13.4665,13.4946,13.4455,13.4946,1252500.0
2008-08-14 11:00:00,19.23,19.32,19.17,19.32,2000400.0,13.4946,13.5578,13.4525,13.5578,2000400.0
2008-08-14 11:10:00,19.32,19.4,19.31,19.39,1788300.0,13.5578,13.6139,13.5508,13.6069,1788300.0
2008-08-14 11:20:00,19.39,19.41,19.25,19.26,1619700.0,13.6069,13.6209,13.5086,13.5157,1619700.0
2008-08-14 11:30:00,19.26,19.37,19.26,19.34,1182600.0,13.5157,13.5929,13.5157,13.5718,1182600.0
2008-08-14 11:40:00,19.34,19.36,19.27,19.32,957000.0,13.5718,13.5858,13.5227,13.5578,957000.0
2008-08-14 11:50:00,19.32,19.35,19.31,19.32,1392000.0,13.5578,13.5788,13.5508,13.5578,1392000.0
2008-08-14 12:00:00,19.32,19.38,19.31,19.36,1160100.0,13.5578,13.5999,13.5508,13.5858,1160100.0
2008-08-14 12:10:00,19.36,19.4,19.34,19.4,1193700.0,13.5858,13.6139,13.5718,13.6139,1193700.0
2008-08-14 12:20:00,19.4,19.4,19.34,19.38,1146900.0,13.6139,13.6139,13.5718,13.5999,1146900.0
2008-08-14 12:30:00,19.38,19.53,19.37,19.51,2428200.0,13.5999,13.7051,13.5929,13.6911,2428200.0
2008-08-14 12:40:00,19.51,19.63,19.51,19.61,3207000.0,13.6911,13.7753,13.6911,13.7613,3207000.0
2008-08-14 12:50:00,19.61,19.63,19.54,19.56,1612500.0,13.7613,13.7753,13.7122,13.7262,1612500.0
2008-08-14 13:00:00,19.56,19.58,19.19,19.58,1068600.0,13.7262,13.7402,13.4665,13.7402,1068600.0
2008-08-14 13:10:00,19.57,19.6,19.53,19.53,807000.0,13.7332,13.7543,13.7051,13.7051,807000.0
2008-08-14 13:20:00,19.53,19.56,19.47,19.48,845700.0,13.7051,13.7262,13.663,13.6701,845700.0
2008-08-14 13:30:00,19.48,19.54,19.44,19.49,1356300.0,13.6701,13.7122,13.642,13.6771,1356300.0
2008-08-14 13:40:00,19.48,19.52,19.44,19.45,938400.0,13.6701,13.6981,13.642,13.649,938400.0
2008-08-14 13:50:00,19.45,19.54,19.45,19.54,1219200.0,13.649,13.7122,13.649,13.7122,1219200.0
2008-08-14 14:00:00,19.54,19.56,19.5,19.55,1132500.0,13.7122,13.7262,13.6841,13.7192,1132500.0
2008-08-14 14:10:00,19.55,19.6,19.49,19.59,1393800.0,13.7192,13.7543,13.6771,13.7472,1393800.0
2008-08-14 14:20:00,19.59,19.59,19.5,19.51,1076100.0,13.7472,13.7472,13.6841,13.6911,1076100.0
2008-08-14 14:30:00,19.51,19.53,19.48,19.5,558600.0,13.6911,13.7051,13.6701,13.6841,558600.0
2008-08-14 14:40:00,19.5,19.53,19.41,19.43,1324500.0,13.6841,13.7051,13.6209,13.635,1324500.0
2008-08-14 14:50:00,19.43,19.49,19.42,19.42,1135200.0,13.635,13.6771,13.6279,13.6279,1135200.0
2008-08-14 15:00:00,19.42,19.45,19.39,19.44,1572300.0,13.6279,13.649,13.6069,13.642,1572300.0
2008-08-14 15:10:00,19.44,19.48,19.42,19.45,1089900.0,13.642,13.6701,13.6279,13.649,1089900.0
2008-08-14 15:20:00,19.45,19.47,19.39,19.39,1187100.0,13.649,13.663,13.6069,13.6069,1187100.0
2008-08-14 15:30:00,19.4,19.42,19.37,19.4,1656600.0,13.6139,13.6279,13.5929,13.6139,1656600.0
2008-08-14 15:40:00,19.4,19.41,19.34,19.34,1794300.0,13.6139,13.6209,13.5718,13.5718,1794300.0
2008-08-14 15:50:00,19.34,19.37,19.32,19.37,2080800.0,13.5718,13.5929,13.5578,13.5929,2080800.0
2008-08-15 09:30:00,19.38,19.66,19.38,19.61,7793100.0,13.5999,13.7964,13.5999,13.7613,7793100.0
2008-08-15 09:40:00,19.61,19.73,19.61,19.67,2201400.0,13.7613,13.8455,13.7613,13.8034,2201400.0
2008-08-15 09:50:00,19.67,19.74,19.65,19.72,2073600.0,13.8034,13.8525,13.7893,13.8385,2073600.0
2008-08-15 10:00:00,19.72,19.73,19.56,19.63,2450400.0,13.8385,13.8455,13.7262,13.7753,2450400.0
2008-08-15 10:10:00,19.63,19.73,19.63,19.7,2138400.0,13.7753,13.8455,13.7753,13.8244,2138400.0
2008-08-15 10:20:00,19.7,19.77,19.68,19.76,1679700.0,13.8244,13.8736,13.8104,13.8665,1679700.0
2008-08-15 10:30:00,19.76,19.9,19.76,19.86,2408700.0,13.8665,13.9648,13.8665,13.9367,2408700.0
2008-08-15 10:40:00,19.87,19.92,19.83,19.84,2909100.0,13.9437,13.9788,13.9157,13.9227,2909100.0
2008-08-15 10:50:00,19.84,19.9,19.83,19.85,1941300.0,13.9227,13.9648,13.9157,13.9297,1941300.0
2008-08-15 11:00:00,19.85,19.85,19.8,19.83,1114500.0,13.9297,13.9297,13.8946,13.9157,1114500.0
2008-08-15 11:10:00,19.83,19.88,19.8,19.87,1660500.0,13.9157,13.9508,13.8946,13.9437,1660500.0
2008-08-15 11:20:00,19.87,19.92,19.85,19.89,1417200.0,13.9437,13.9788,13.9297,13.9578,1417200.0
2008-08-15 11:30:00,19.89,19.98,19.87,19.96,2073900.0,13.9578,14.0209,13.9437,14.0069,2073900.0
2008-08-15 11:40:00,19.96,19.96,19.84,19.88,1759500.0,14.0069,14.0069,13.9227,13.9508,1759500.0
2008-08-15 11:50:00,19.88,19.92,19.87,19.9,712800.0,13.9508,13.9788,13.9437,13.9648,712800.0
2008-08-15 12:00:00,19.9,19.9,19.81,19.82,1296900.0,13.9648,13.9648,13.9016,13.9086,1296900.0
2008-08-15 12:10:00,19.82,19.84,19.79,19.81,861600.0,13.9086,13.9227,13.8876,13.9016,861600.0
2008-08-15 12:20:00,19.82,19.85,19.77,19.79,1323900.0,13.9086,13.9297,13.8736,13.8876,1323900.0
2008-08-15 12:30:00,19.8,19.8,19.75,19.78,1193700.0,13.8946,13.8946,13.8595,13.8806,1193700.0
2008-08-15 12:40:00,19.78,19.84,19.76,19.82,1102500.0,13.8806,13.9227,13.8665,13.9086,1102500.0
2008-08-15 12:50:00,19.82,19.86,19.78,19.79,800100.0,13.9086,13.9367,13.8806,13.8876,800100.0
2008-08-15 13:00:00,19.79,19.81,19.72,19.72,1354500.0,13.8876,13.9016,13.8385,13.8385,1354500.0
2008-08-15 13:10:00,19.72,19.76,19.71,19.74,1852800.0,13.8385,13.8665,13.8315,13.8525,1852800.0
2008-08-15 13:20:00,19.74,19.75,19.67,19.67,1249500.0,13.8525,13.8595,13.8034,13.8034,1249500.0
2008-08-15 13:30:00,19.67,19.67,19.63,19.64,1101600.0,13.8034,13.8034,13.7753,13.7823,1101600.0
2008-08-15 13:40:00,19.64,19.67,19.62,19.67,746100.0,13.7823,13.8034,13.7683,13.8034,746100.0
2008-08-15 13:50:00,19.68,19.7,19.65,19.68,662100.0,13.8104,13.8244,13.7893,13.8104,662100.0
2008-08-15 14:00:00,19.68,19.7,19.65,19.65,724500.0,13.8104,13.8244,13.7893,13.7893,724500.0
2008-08-15 14:10:00,19.65,19.66,19.63,19.65,815400.0,13.7893,13.7964,13.7753,13.7893,815400.0
2008-08-15 14:20:00,19.65,19.66,19.63,19.64,762900.0,13.7893,13.7964,13.7753,13.7823,762900.0
2008-08-15 14:30:00,19.64,19.66,19.63,19.64,1264500.0,13.7823,13.7964,13.7753,13.7823,1264500.0
2008-08-15 14:40:00,19.64,19.68,19.63,19.66,752100.0,13.7823,13.8104,13.7753,13.7964,752100.0
2008-08-15 14:50:00,19.66,19.72,19.66,19.72,1022100.0,13.7964,13.8385,13.7964,13.8385,1022100.0
2008-08-15 15:00:00,19.72,19.77,19.71,19.75,1488900.0,13.8385,13.8736,13.8315,13.8595,1488900.0
2008-08-15 15:10:00,19.75,19.75,19.73,19.73,893700.0,13.8595,13.8595,13.8455,13.8455,893700.0
2008-08-15 15:20:00,19.73,19.87,19.72,19.83,1982100.0,13.8455,13.9437,13.8385,13.9157,1982100.0
2008-08-15 15:30:00,19.83,19.83,19.78,19.8,1661400.0,13.9157,13.9157,13.8806,13.8946,1661400.0
2008-08-15 15:40:00,19.8,19.82,19.76,19.79,2512200.0,13.8946,13.9086,13.8665,13.8876,2512200.0
2008-08-15 15:50:00,19.79,19.8,19.74,19.77,2367300.0,13.8876,13.8946,13.8525,13.8736,2367300.0
2008-08-18 09:30:00,19.83,19.83,19.69,19.75,1312200.0,13.9157,13.9157,13.8174,13.8595,1312200.0
2008-08-18 09:40:00,19.76,19.87,19.71,19.75,1682700.0,13.8665,13.9437,13.8315,13.8595,1682700.0
2008-08-18 09:50:00,19.75,19.84,19.75,19.82,1251900.0,13.8595,13.9227,13.8595,13.9086,1251900.0
2008-08-18 10:00:00,19.81,19.82,19.75,19.75,1364400.0,13.9016,13.9086,13.8595,13.8595,1364400.0
2008-08-18 10:10:00,19.75,19.78,19.7,19.7,1509000.0,13.8595,13.8806,13.8244,13.8244,1509000.0
2008-08-18 10:20:00,19.7,19.75,19.68,19.75,866100.0,13.8244,13.8595,13.8104,13.8595,866100.0
2008-08-18 10:30:00,19.75,19.76,19.71,19.72,773700.0,13.8595,13.8665,13.8315,13.8385,773700.0
2008-08-18 10:40:00,19.72,19.76,19.7,19.73,558000.0,13.8385,13.8665,13.8244,13.8455,558000.0
2008-08-18 10:50:00,19.73,19.8,19.71,19.72,954600.0,13.8455,13.8946,13.8315,13.8385,954600.0
2008-08-18 11:00:00,19.72,19.75,19.68,19.73,800100.0,13.8385,13.8595,13.8104,13.8455,800100.0
2008-08-18 11:10:00,19.73,19.78,19.71,19.78,874800.0,13.8455,13.8806,13.8315,13.8806,874800.0
2008-08-18 11:20:00,19.77,19.79,19.75,19.79,721500.0,13.8736,13.8876,13.8595,13.8876,721500.0
2008-08-18 11:30:00,19.79,19.79,19.76,19.78,361200.0,13.8876,13.8876,13.8665,13.8806,361200.0
2008-08-18 11:40:00,19.77,19.78,19.75,19.77,303900.0,13.8736,13.8806,13.8595,13.8736,303900.0
2008-08-18 11:50:00,19.77,19.81,19.72,19.72,624900.0,13.8736,13.9016,13.8385,13.8385,624900.0
2008-08-18 12:00:00,19.72,19.72,19.64,19.65,1304400.0,13.8385,13.8385,13.7823,13.7893,1304400.0
2008-08-18 12:10:00,19.65,19.7,19.64,19.67,720900.0,13.7893,13.8244,13.7823,13.8034,720900.0
2008-08-18 12:20:00,19.68,19.7,19.66,19.69,547200.0,13.8104,13.8244,13.7964,13.8174,547200.0
2008-08-18 12:30:00,19.69,19.72,19.67,19.7,399900.0,13.8174,13.8385,13.8034,13.8244,399900.0
2008-08-18 12:40:00,19.7,19.7,19.65,19.66,565200.0,13.8244,13.8244,13.7893,13.7964,565200.0
2008-08-18 12:50:00,19.66,19.67,19.63,19.66,747000.0,13.7964,13.8034,13.7753,13.7964,747000.0
2008-08-18 13:00:00,19.66,19.71,19.66,19.67,951900.0,13.7964,13.8315,13.7964,13.8034,951900.0
2008-08-18 13:10:00,19.67,19.68,19.64,19.66,409200.0,13.8034,13.8104,13.7823,13.7964,409200.0
2008-08-18 13:20:00,19.66,19.72,19.66,19.71,473100.0,13.7964,13.8385,13.7964,13.8315,473100.0
2008-08-18 13:30:00,19.7,19.71,19.68,19.68,450000.0,13.8244,13.8315,13.8104,13.8104,450000.0
2008-08-18 13:40:00,19.68,19.7,19.63,19.63,714300.0,13.8104,13.8244,13.7753,13.7753,714300.0
2008-08-18 13:50:00,19.64,19.7,19.59,19.6,1137900.0,13.7823,13.8244,13.7472,13.7543,1137900.0
2008-08-18 14:00:00,19.59,19.63,19.59,19.63,980100.0,13.7472,13.7753,13.7472,13.7753,980100.0
2008-08-18 14:10:00,19.63,19.65,19.59,19.6,630000.0,13.7753,13.7893,13.7472,13.7543,630000.0
2008-08-18 14:20:00,19.6,19.67,19.59,19.64,930300.0,13.7543,13.8034,13.7472,13.7823,930300.0
2008-08-18 14:30:00,19.65,19.65,19.59,19.62,683400.0,13.7893,13.7893,13.7472,13.7683,683400.0
2008-08-18 14:40:00,19.62,19.65,19.61,19.64,564900.0,13.7683,13.7893,13.7613,13.7823,564900.0
2008-08-18 14:50:00,19.64,19.65,19.61,19.65,558900.0,13.7823,13.7893,13.7613,13.7893,558900.0
2008-08-18 15:00:00,19.65,19.65,19.59,19.6,1326000.0,13.7893,13.7893,13.7472,13.7543,1326000.0
2008-08-18 15:10:00,19.59,19.6,19.56,19.59,1153800.0,13.7472,13.7543,13.7262,13.7472,1153800.0
2008-08-18 15:20:00,19.59,19.63,19.57,19.58,1227900.0,13.7472,13.7753,13.7332,13.7402,1227900.0
2008-08-18 15:30:00,19.58,19.64,19.57,19.64,1175700.0,13.7402,13.7823,13.7332,13.7823,1175700.0
2008-08-18 15:40:00,19.64,19.64,19.54,19.58,1642200.0,13.7823,13.7823,13.7122,13.7402,1642200.0
2008-08-18 15:50:00,19.57,19.64,19.56,19.63,2506800.0,13.7332,13.7823,13.7262,13.7753,2506800.0
2008-08-19 09:30:00,19.5,19.57,19.4,19.48,1839600.0,13.6841,13.7332,13.6139,13.6701,1839600.0
2008-08-19 09:40:00,19.48,19.55,19.45,19.49,997500.0,13.6701,13.7192,13.649,13.6771,997500.0
2008-08-19 09:50:00,19.49,19.6,19.47,19.57,1043400.0,13.6771,13.7543,13.663,13.7332,1043400.0
2008-08-19 10:00:00,19.56,19.6,19.53,19.54,1410000.0,13.7262,13.7543,13.7051,13.7122,1410000.0
2008-08-19 10:10:00,19.54,19.57,19.49,19.57,1222500.0,13.7122,13.7332,13.6771,13.7332,1222500.0
2008-08-19 10:20:00,19.57,19.57,19.49,19.51,1087500.0,13.7332,13.7332,13.6771,13.6911,1087500.0
2008-08-19 10:30:00,19.51,19.57,19.5,19.51,1010700.0,13.6911,13.7332,13.6841,13.6911,1010700.0
2008-08-19 10:40:00,19.51,19.58,19.5,19.58,878100.0,13.6911,13.7402,13.6841,13.7402,878100.0
2008-08-19 10:50:00,19.58,19.58,19.5,19.54,1285500.0,13.7402,13.7402,13.6841,13.7122,1285500.0
2008-08-19 11:00:00,19.54,19.56,19.52,19.53,610200.0,13.7122,13.7262,13.6981,13.7051,610200.0
2008-08-19 11:10:00,19.53,19.56,19.51,19.52,817800.0,13.7051,13.7262,13.6911,13.6981,817800.0
2008-08-19 11:20:00,19.52,19.56,19.51,19.53,830100.0,13.6981,13.7262,13.6911,13.7051,830100.0
2008-08-19 11:30:00,19.53,19.54,19.5,19.51,713700.0,13.7051,13.7122,13.6841,13.6911,713700.0
2008-08-19 11:40:00,19.51,19.56,19.51,19.55,858900.0,13.6911,13.7262,13.6911,13.7192,858900.0
2008-08-19 11:50:00,19.55,19.56,19.45,19.47,1414200.0,13.7192,13.7262,13.649,13.663,1414200.0
2008-08-19 12:00:00,19.47,19.5,19.43,19.43,1124400.0,13.663,13.6841,13.635,13.635,1124400.0
2008-08-19 12:10:00,19.43,19.46,19.42,19.46,1088700.0,13.635,13.656,13.6279,13.656,1088700.0
2008-08-19 12:20:00,19.46,19.47,19.39,19.4,954000.0,13.656,13.663,13.6069,13.6139,954000.0
2008-08-19 12:30:00,19.4,19.45,19.38,19.44,692100.0,13.6139,13.649,13.5999,13.642,692100.0
2008-08-19 12:40:00,19.44,19.46,19.41,19.46,622800.0,13.642,13.656,13.6209,13.656,622800.0
2008-08-19 12:50:00,19.46,19.5,19.45,19.48,547200.0,13.656,13.6841,13.649,13.6701,547200.0
2008-08-19 13:00:00,19.48,19.49,19.45,19.47,579600.0,13.6701,13.6771,13.649,13.663,579600.0
2008-08-19 13:10:00,19.47,19.52,19.47,19.5,813900.0,13.663,13.6981,13.663,13.6841,813900.0
2008-08-19 13:20:00,19.5,19.55,19.5,19.53,733800.0,13.6841,13.7192,13.6841,13.7051,733800.0
2008-08-19 13:30:00,19.53,19.56,19.52,19.53,562500.0,13.7051,13.7262,13.6981,13.7051,562500.0
2008-08-19 13:40:00,19.53,19.56,19.5,19.54,714300.0,13.7051,13.7262,13.6841,13.7122,714300.0
2008-08-19 13:50:00,19.54,19.54,19.49,19.51,611100.0,13.7122,13.7122,13.6771,13.6911,611100.0
2008-08-19 14:00:00,19.51,19.55,19.5,19.54,615000.0,13.6911,13.7192,13.6841,13.7122,615000.0
2008-08-19 14:10:00,19.54,19.55,19.49,19.5,1278600.0,13.7122,13.7192,13.6771,13.6841,1278600.0
2008-08-19 14:20:00,19.5,19.52,19.47,19.49,1131900.0,13.6841,13.6981,13.663,13.6771,1131900.0
2008-08-19 14:30:00,19.49,19.51,19.42,19.43,1258500.0,13.6771,13.6911,13.6279,13.635,1258500.0
2008-08-19 14:40:00,19.43,19.44,19.37,19.38,1893300.0,13.635,13.642,13.5929,13.5999,1893300.0
2008-08-19 14:50:00,19.38,19.41,19.38,19.39,1401900.0,13.5999,13.6209,13.5999,13.6069,1401900.0
2008-08-19 15:00:00,19.39,19.39,19.3,19.36,2135400.0,13.6069,13.6069,13.5437,13.5858,2135400.0
2008-08-19 15:10:00,19.36,19.42,19.36,19.4,1164600.0,13.5858,13.6279,13.5858,13.6139,1164600.0
2008-08-19 15:20:00,19.4,19.47,19.39,19.42,1327200.0,13.6139,13.663,13.6069,13.6279,1327200.0
2008-08-19 15:30:00,19.42,19.45,19.39,19.44,1179600.0,13.6279,13.649,13.6069,13.642,1179600.0
2008-08-19 15:40:00,19.44,19.47,19.42,19.44,2015400.0,13.642,13.663,13.6279,13.642,2015400.0
2008-08-19 15:50:00,19.44,19.46,19.39,19.41,2886300.0,13.642,13.656,13.6069,13.6209,2886300.0
2008-08-20 09:30:00,19.51,19.51,19.31,19.31,1134300.0,13.6911,13.6911,13.5508,13.5508,1134300.0
2008-08-20 09:40:00,19.3,19.36,19.28,19.28,884700.0,13.5437,13.5858,13.5297,13.5297,884700.0
2008-08-20 09:50:00,19.28,19.34,19.26,19.31,1173300.0,13.5297,13.5718,13.5157,13.5508,1173300.0
2008-08-20 10:00:00,19.31,19.31,19.23,19.25,1395300.0,13.5508,13.5508,13.4946,13.5086,1395300.0
2008-08-20 10:10:00,19.25,19.29,19.23,19.26,1632900.0,13.5086,13.5367,13.4946,13.5157,1632900.0
2008-08-20 10:20:00,19.26,19.3,19.25,19.26,1086600.0,13.5157,13.5437,13.5086,13.5157,1086600.0
2008-08-20 10:30:00,19.26,19.39,19.26,19.35,1806900.0,13.5157,13.6069,13.5157,13.5788,1806900.0
2008-08-20 10:40:00,19.35,19.43,19.32,19.42,1281300.0,13.5788,13.635,13.5578,13.6279,1281300.0
2008-08-20 10:50:00,19.42,19.48,19.4,19.45,1601100.0,13.6279,13.6701,13.6139,13.649,1601100.0
2008-08-20 11:00:00,19.45,19.46,19.42,19.44,883500.0,13.649,13.656,13.6279,13.642,883500.0
2008-08-20 11:10:00,19.45,19.55,19.44,19.5,1224900.0,13.649,13.7192,13.642,13.6841,1224900.0
2008-08-20 11:20:00,19.51,19.52,19.47,19.51,1102200.0,13.6911,13.6981,13.663,13.6911,1102200.0
2008-08-20 11:30:00,19.51,19.51,19.44,19.47,796500.0,13.6911,13.6911,13.642,13.663,796500.0
2008-08-20 11:40:00,19.47,19.47,19.43,19.45,629100.0,13.663,13.663,13.635,13.649,629100.0
2008-08-20 11:50:00,19.45,19.5,19.43,19.46,478200.0,13.649,13.6841,13.635,13.656,478200.0
2008-08-20 12:00:00,19.46,19.5,19.42,19.42,549000.0,13.656,13.6841,13.6279,13.6279,549000.0
2008-08-20 12:10:00,19.42,19.44,19.37,19.39,594900.0,13.6279,13.642,13.5929,13.6069,594900.0
2008-08-20 12:20:00,19.39,19.42,19.37,19.39,331500.0,13.6069,13.6279,13.5929,13.6069,331500.0
2008-08-20 12:30:00,19.39,19.4,19.36,19.36,314100.0,13.6069,13.6139,13.5858,13.5858,314100.0
2008-08-20 12:40:00,19.36,19.39,19.35,19.35,457200.0,13.5858,13.6069,13.5788,13.5788,457200.0
2008-08-20 12:50:00,19.35,19.37,19.33,19.37,398400.0,13.5788,13.5929,13.5648,13.5929,398400.0
2008-08-20 13:00:00,19.37,19.44,19.35,19.43,453300.0,13.5929,13.642,13.5788,13.635,453300.0
2008-08-20 13:10:00,19.43,19.44,19.4,19.41,414600.0,13.635,13.642,13.6139,13.6209,414600.0
2008-08-20 13:20:00,19.41,19.44,19.37,19.4,652200.0,13.6209,13.642,13.5929,13.6139,652200.0
2008-08-20 13:30:00,19.4,19.43,19.38,19.4,491100.0,13.6139,13.635,13.5999,13.6139,491100.0
2008-08-20 13:40:00,19.4,19.45,19.39,19.44,953400.0,13.6139,13.649,13.6069,13.642,953400.0
2008-08-20 13:50:00,19.44,19.46,19.42,19.45,530700.0,13.642,13.656,13.6279,13.649,530700.0
2008-08-20 14:00:00,19.45,19.45,19.38,19.4,837600.0,13.649,13.649,13.5999,13.6139,837600.0
2008-08-20 14:10:00,19.4,19.41,19.37,19.37,906000.0,13.6139,13.6209,13.5929,13.5929,906000.0
2008-08-20 14:20:00,19.37,19.43,19.37,19.4,916200.0,13.5929,13.635,13.5929,13.6139,916200.0
2008-08-20 14:30:00,19.4,19.43,19.39,19.41,798000.0,13.6139,13.635,13.6069,13.6209,798000.0
2008-08-20 14:40:00,19.41,19.44,19.4,19.41,840600.0,13.6209,13.642,13.6139,13.6209,840600.0
2008-08-20 14:50:00,19.41,19.5,19.41,19.48,1062000.0,13.6209,13.6841,13.6209,13.6701,1062000.0
2008-08-20 15:00:00,19.49,19.5,19.45,19.45,1254600.0,13.6771,13.6841,13.649,13.649,1254600.0
2008-08-20 15:10:00,19.45,19.47,19.44,19.45,975600.0,13.649,13.663,13.642,13.649,975600.0
2008-08-20 15:20:00,19.45,19.47,19.43,19.44,932400.0,13.649,13.663,13.635,13.642,932400.0
2008-08-20 15:30:00,19.44,19.48,19.41,19.45,1732200.0,13.642,13.6701,13.6209,13.649,1732200.0
2008-08-20 15:40:00,19.45,19.48,19.43,19.46,1427700.0,13.649,13.6701,13.635,13.656,1427700.0
2008-08-20 15:50:00,19.45,19.47,19.43,19.47,1632900.0,13.649,13.663,13.635,13.663,1632900.0
2008-08-21 09:30:00,19.3,19.32,19.22,19.23,1440600.0,13.5437,13.5578,13.4876,13.4946,1440600.0
2008-08-21 09:40:00,19.23,19.26,19.22,19.22,1236600.0,13.4946,13.5157,13.4876,13.4876,1236600.0
2008-08-21 09:50:00,19.22,19.37,19.22,19.33,1156800.0,13.4876,13.5929,13.4876,13.5648,1156800.0
2008-08-21 10:00:00,19.33,19.44,19.3,19.31,1225200.0,13.5648,13.642,13.5437,13.5508,1225200.0
2008-08-21 10:10:00,19.31,19.38,19.25,19.37,1069200.0,13.5508,13.5999,13.5086,13.5929,1069200.0
2008-08-21 10:20:00,19.37,19.4,19.34,19.35,1063800.0,13.5929,13.6139,13.5718,13.5788,1063800.0
2008-08-21 10:30:00,19.35,19.36,19.25,19.27,1083600.0,13.5788,13.5858,13.5086,13.5227,1083600.0
2008-08-21 10:40:00,19.27,19.27,19.19,19.2,1928100.0,13.5227,13.5227,13.4665,13.4736,1928100.0
2008-08-21 10:50:00,19.21,19.24,19.16,19.21,1166400.0,13.4806,13.5016,13.4455,13.4806,1166400.0
2008-08-21 11:00:00,19.21,19.22,19.16,19.17,1176600.0,13.4806,13.4876,13.4455,13.4525,1176600.0
2008-08-21 11:10:00,19.17,19.2,19.17,19.18,1032600.0,13.4525,13.4736,13.4525,13.4595,1032600.0
2008-08-21 11:20:00,19.18,19.27,19.18,19.26,797100.0,13.4595,13.5227,13.4595,13.5157,797100.0
2008-08-21 11:30:00,19.26,19.28,19.21,19.27,942600.0,13.5157,13.5297,13.4806,13.5227,942600.0
2008-08-21 11:40:00,19.27,19.35,19.27,19.3,970500.0,13.5227,13.5788,13.5227,13.5437,970500.0
2008-08-21 11:50:00,19.3,19.3,19.25,19.28,765900.0,13.5437,13.5437,13.5086,13.5297,765900.0
2008-08-21 12:00:00,19.28,19.34,19.28,19.32,546000.0,13.5297,13.5718,13.5297,13.5578,546000.0
2008-08-21 12:10:00,19.31,19.36,19.3,19.35,520800.0,13.5508,13.5858,13.5437,13.5788,520800.0
2008-08-21 12:20:00,19.35,19.36,19.32,19.33,447900.0,13.5788,13.5858,13.5578,13.5648,447900.0
2008-08-21 12:30:00,19.33,19.35,19.32,19.33,352800.0,13.5648,13.5788,13.5578,13.5648,352800.0
2008-08-21 12:40:00,19.33,19.37,19.31,19.37,278400.0,13.5648,13.5929,13.5508,13.5929,278400.0
2008-08-21 12:50:00,19.37,19.38,19.36,19.37,264600.0,13.5929,13.5999,13.5858,13.5929,264600.0
2008-08-21 13:00:00,19.37,19.42,19.37,19.42,427200.0,13.5929,13.6279,13.5929,13.6279,427200.0
2008-08-21 13:10:00,19.43,19.47,19.41,19.46,857400.0,13.635,13.663,13.6209,13.656,857400.0
2008-08-21 13:20:00,19.46,19.46,19.41,19.42,569700.0,13.656,13.656,13.6209,13.6279,569700.0
2008-08-21 13:30:00,19.42,19.48,19.41,19.47,558000.0,13.6279,13.6701,13.6209,13.663,558000.0
2008-08-21 13:40:00,19.46,19.46,19.4,19.44,419100.0,13.656,13.656,13.6139,13.642,419100.0
2008-08-21 13:50:00,19.44,19.45,19.38,19.42,539400.0,13.642,13.649,13.5999,13.6279,539400.0
2008-08-21 14:00:00,19.42,19.44,19.41,19.42,426000.0,13.6279,13.642,13.6209,13.6279,426000.0
2008-08-21 14:10:00,19.42,19.48,19.42,19.44,778800.0,13.6279,13.6701,13.6279,13.642,778800.0
2008-08-21 14:20:00,19.44,19.48,19.42,19.46,549600.0,13.642,13.6701,13.6279,13.656,549600.0
2008-08-21 14:30:00,19.46,19.51,19.45,19.49,523500.0,13.656,13.6911,13.649,13.6771,523500.0
2008-08-21 14:40:00,19.49,19.52,19.47,19.49,792600.0,13.6771,13.6981,13.663,13.6771,792600.0
2008-08-21 14:50:00,19.48,19.5,19.46,19.47,560100.0,13.6701,13.6841,13.656,13.663,560100.0
2008-08-21 15:00:00,19.46,19.51,19.45,19.46,519600.0,13.656,13.6911,13.649,13.656,519600.0
2008-08-21 15:10:00,19.46,19.52,19.46,19.49,936600.0,13.656,13.6981,13.656,13.6771,936600.0
2008-08-21 15:20:00,19.49,19.51,19.46,19.47,809700.0,13.6771,13.6911,13.656,13.663,809700.0
2008-08-21 15:30:00,19.48,19.49,19.44,19.47,1085100.0,13.6701,13.6771,13.642,13.663,1085100.0
2008-08-21 15:40:00,19.47,19.52,19.47,19.51,970200.0,13.663,13.6981,13.663,13.6911,970200.0
2008-08-21 15:50:00,19.51,19.53,19.5,19.52,1679100.0,13.6911,13.7051,13.6841,13.6981,1679100.0
2008-08-22 09:30:00,19.57,19.73,19.57,19.69,1490100.0,13.7332,13.8455,13.7332,13.8174,1490100.0
2008-08-22 09:40:00,19.68,19.83,19.67,19.82,1716600.0,13.8104,13.9157,13.8034,13.9086,1716600.0
2008-08-22 09:50:00,19.82,19.82,19.7,19.72,1887000.0,13.9086,13.9086,13.8244,13.8385,1887000.0
2008-08-22 10:00:00,19.72,19.77,19.68,19.71,1515600.0,13.8385,13.8736,13.8104,13.8315,1515600.0
2008-08-22 10:10:00,19.71,19.83,19.7,19.81,1203600.0,13.8315,13.9157,13.8244,13.9016,1203600.0
2008-08-22 10:20:00,19.81,19.82,19.77,19.8,981000.0,13.9016,13.9086,13.8736,13.8946,981000.0
2008-08-22 10:30:00,19.8,19.83,19.78,19.8,1347000.0,13.8946,13.9157,13.8806,13.8946,1347000.0
2008-08-22 10:40:00,19.8,19.83,19.79,19.81,1106400.0,13.8946,13.9157,13.8876,13.9016,1106400.0
2008-08-22 10:50:00,19.81,19.82,19.78,19.8,972300.0,13.9016,13.9086,13.8806,13.8946,972300.0
2008-08-22 11:00:00,19.8,19.82,19.8,19.8,816600.0,13.8946,13.9086,13.8946,13.8946,816600.0
2008-08-22 11:10:00,19.8,19.81,19.74,19.81,1592100.0,13.8946,13.9016,13.8525,13.9016,1592100.0
2008-08-22 11:20:00,19.81,19.83,19.79,19.8,927900.0,13.9016,13.9157,13.8876,13.8946,927900.0
2008-08-22 11:30:00,19.81,19.82,19.75,19.75,866100.0,13.9016,13.9086,13.8595,13.8595,866100.0
2008-08-22 11:40:00,19.75,19.78,19.74,19.75,605700.0,13.8595,13.8806,13.8525,13.8595,605700.0
2008-08-22 11:50:00,19.76,19.79,19.74,19.78,609900.0,13.8665,13.8876,13.8525,13.8806,609900.0
2008-08-22 12:00:00,19.78,19.78,19.71,19.72,862500.0,13.8806,13.8806,13.8315,13.8385,862500.0
2008-08-22 12:10:00,19.72,19.73,19.69,19.7,676200.0,13.8385,13.8455,13.8174,13.8244,676200.0
2008-08-22 12:20:00,19.7,19.74,19.68,19.73,440100.0,13.8244,13.8525,13.8104,13.8455,440100.0
2008-08-22 12:30:00,19.73,19.73,19.7,19.7,537900.0,13.8455,13.8455,13.8244,13.8244,537900.0
2008-08-22 12:40:00,19.7,19.75,19.7,19.71,738600.0,13.8244,13.8595,13.8244,13.8315,738600.0
2008-08-22 12:50:00,19.72,19.74,19.71,19.73,607800.0,13.8385,13.8525,13.8315,13.8455,607800.0
2008-08-22 13:00:00,19.73,19.78,19.72,19.77,701700.0,13.8455,13.8806,13.8385,13.8736,701700.0
2008-08-22 13:10:00,19.77,19.79,19.76,19.78,526500.0,13.8736,13.8876,13.8665,13.8806,526500.0
2008-08-22 13:20:00,19.78,19.81,19.78,19.79,651900.0,13.8806,13.9016,13.8806,13.8876,651900.0
2008-08-22 13:30:00,19.8,19.8,19.77,19.78,504600.0,13.8946,13.8946,13.8736,13.8806,504600.0
2008-08-22 13:40:00,19.78,19.78,19.74,19.76,817200.0,13.8806,13.8806,13.8525,13.8665,817200.0
2008-08-22 13:50:00,19.76,19.78,19.75,19.78,669900.0,13.8665,13.8806,13.8595,13.8806,669900.0
2008-08-22 14:00:00,19.78,19.79,19.75,19.75,649800.0,13.8806,13.8876,13.8595,13.8595,649800.0
2008-08-22 14:10:00,19.75,19.82,19.75,19.8,648600.0,13.8595,13.9086,13.8595,13.8946,648600.0
2008-08-22 14:20:00,19.8,19.84,19.8,19.81,992100.0,13.8946,13.9227,13.8946,13.9016,992100.0
2008-08-22 14:30:00,19.81,19.82,19.79,19.8,474900.0,13.9016,13.9086,13.8876,13.8946,474900.0
2008-08-22 14:40:00,19.8,19.82,19.79,19.79,489000.0,13.8946,13.9086,13.8876,13.8876,489000.0
2008-08-22 14:50:00,19.79,19.81,19.78,19.81,497100.0,13.8876,13.9016,13.8806,13.9016,497100.0
2008-08-22 15:00:00,19.8,19.84,19.77,19.78,909300.0,13.8946,13.9227,13.8736,13.8806,909300.0
2008-08-22 15:10:00,19.78,19.8,19.78,19.79,596400.0,13.8806,13.8946,13.8806,13.8876,596400.0
2008-08-22 15:20:00,19.78,19.8,19.77,19.8,649800.0,13.8806,13.8946,13.8736,13.8946,649800.0
2008-08-22 15:30:00,19.8,19.82,19.78,19.78,1494300.0,13.8946,13.9086,13.8806,13.8806,1494300.0
2008-08-22 15:40:00,19.79,19.8,19.78,19.8,1075200.0,13.8876,13.8946,13.8806,13.8946,1075200.0
2008-08-22 15:50:00,19.8,19.83,19.78,19.82,2481300.0,13.8946,13.9157,13.8806,13.9086,2481300.0
2008-08-25 09:30:00,19.76,19.76,19.67,19.69,1074900.0,13.8665,13.8665,13.8034,13.8174,1074900.0
2008-08-25 09:40:00,19.7,19.74,19.67,19.7,861900.0,13.8244,13.8525,13.8034,13.8244,861900.0
2008-08-25 09:50:00,19.7,19.72,19.68,19.69,859200.0,13.8244,13.8385,13.8104,13.8174,859200.0
2008-08-25 10:00:00,19.69,19.74,19.63,19.67,1235400.0,13.8174,13.8525,13.7753,13.8034,1235400.0
2008-08-25 10:10:00,19.67,19.72,19.65,19.69,735000.0,13.8034,13.8385,13.7893,13.8174,735000.0
2008-08-25 10:20:00,19.69,19.71,19.66,19.71,636300.0,13.8174,13.8315,13.7964,13.8315,636300.0
2008-08-25 10:30:00,19.71,19.71,19.66,19.68,722700.0,13.8315,13.8315,13.7964,13.8104,722700.0
2008-08-25 10:40:00,19.68,19.7,19.67,19.67,664200.0,13.8104,13.8244,13.8034,13.8034,664200.0
2008-08-25 10:50:00,19.67,19.67,19.61,19.63,766200.0,13.8034,13.8034,13.7613,13.7753,766200.0
2008-08-25 11:00:00,19.63,19.63,19.58,19.6,661800.0,13.7753,13.7753,13.7402,13.7543,661800.0
2008-08-25 11:10:00,19.6,19.61,19.57,19.59,486000.0,13.7543,13.7613,13.7332,13.7472,486000.0
2008-08-25 11:20:00,19.59,19.63,19.58,19.61,447600.0,13.7472,13.7753,13.7402,13.7613,447600.0
2008-08-25 11:30:00,19.61,19.62,19.59,19.61,354900.0,13.7613,13.7683,13.7472,13.7613,354900.0
2008-08-25 11:40:00,19.61,19.61,19.58,19.6,278100.0,13.7613,13.7613,13.7402,13.7543,278100.0
2008-08-25 11:50:00,19.59,19.59,19.52,19.53,951300.0,13.7472,13.7472,13.6981,13.7051,951300.0
2008-08-25 12:00:00,19.53,19.53,19.47,19.49,1161300.0,13.7051,13.7051,13.663,13.6771,1161300.0
2008-08-25 12:10:00,19.49,19.51,19.43,19.46,1260300.0,13.6771,13.6911,13.635,13.656,1260300.0
2008-08-25 12:20:00,19.46,19.48,19.44,19.47,825300.0,13.656,13.6701,13.642,13.663,825300.0
2008-08-25 12:30:00,19.47,19.52,19.47,19.5,686100.0,13.663,13.6981,13.663,13.6841,686100.0
2008-08-25 12:40:00,19.5,19.52,19.5,19.5,526500.0,13.6841,13.6981,13.6841,13.6841,526500.0
2008-08-25 12:50:00,19.5,19.58,19.5,19.55,883200.0,13.6841,13.7402,13.6841,13.7192,883200.0
2008-08-25 13:00:00,19.55,19.6,19.54,19.58,822300.0,13.7192,13.7543,13.7122,13.7402,822300.0
2008-08-25 13:10:00,19.58,19.58,19.51,19.53,984600.0,13.7402,13.7402,13.6911,13.7051,984600.0
2008-08-25 13:20:00,19.53,19.59,19.53,19.55,600000.0,13.7051,13.7472,13.7051,13.7192,600000.0
2008-08-25 13:30:00,19.55,19.58,19.54,19.57,297900.0,13.7192,13.7402,13.7122,13.7332,297900.0
2008-08-25 13:40:00,19.57,19.6,19.57,19.59,835800.0,13.7332,13.7543,13.7332,13.7472,835800.0
2008-08-25 13:50:00,19.6,19.62,19.58,19.6,917700.0,13.7543,13.7683,13.7402,13.7543,917700.0
2008-08-25 14:00:00,19.6,19.61,19.58,19.58,489300.0,13.7543,13.7613,13.7402,13.7402,489300.0
2008-08-25 14:10:00,19.58,19.6,19.55,19.58,727500.0,13.7402,13.7543,13.7192,13.7402,727500.0
2008-08-25 14:20:00,19.58,19.58,19.52,19.52,715800.0,13.7402,13.7402,13.6981,13.6981,715800.0
2008-08-25 14:30:00,19.52,19.55,19.52,19.53,375300.0,13.6981,13.7192,13.6981,13.7051,375300.0
2008-08-25 14:40:00,19.53,19.58,19.52,19.56,475500.0,13.7051,13.7402,13.6981,13.7262,475500.0
2008-08-25 14:50:00,19.55,19.56,19.5,19.52,534600.0,13.7192,13.7262,13.6841,13.6981,534600.0
2008-08-25 15:00:00,19.52,19.54,19.47,19.48,1059000.0,13.6981,13.7122,13.663,13.6701,1059000.0
2008-08-25 15:10:00,19.48,19.53,19.47,19.53,1630500.0,13.6701,13.7051,13.663,13.7051,1630500.0
2008-08-25 15:20:00,19.53,19.53,19.5,19.52,812400.0,13.7051,13.7051,13.6841,13.6981,812400.0
2008-08-25 15:30:00,19.52,19.67,19.5,19.51,1611900.0,13.6981,13.8034,13.6841,13.6911,1611900.0
2008-08-25 15:40:00,19.51,19.53,19.47,19.52,2054700.0,13.6911,13.7051,13.663,13.6981,2054700.0
2008-08-25 15:50:00,19.52,19.53,19.5,19.53,2022600.0,13.6981,13.7051,13.6841,13.7051,2022600.0
2008-08-26 09:30:00,19.52,19.53,19.35,19.38,1366500.0,13.6981,13.7051,13.5788,13.5999,1366500.0
2008-08-26 09:40:00,19.37,19.44,19.35,19.43,938100.0,13.5929,13.642,13.5788,13.635,938100.0
2008-08-26 09:50:00,19.42,19.48,19.42,19.48,654900.0,13.6279,13.6701,13.6279,13.6701,654900.0
2008-08-26 10:00:00,19.47,19.53,19.44,19.49,1263600.0,13.663,13.7051,13.642,13.6771,1263600.0
2008-08-26 10:10:00,19.5,19.51,19.41,19.43,1178700.0,13.6841,13.6911,13.6209,13.635,1178700.0
2008-08-26 10:20:00,19.43,19.53,19.43,19.52,975900.0,13.635,13.7051,13.635,13.6981,975900.0
2008-08-26 10:30:00,19.52,19.68,19.52,19.66,1509900.0,13.6981,13.8104,13.6981,13.7964,1509900.0
2008-08-26 10:40:00,19.66,19.69,19.6,19.61,1189500.0,13.7964,13.8174,13.7543,13.7613,1189500.0
2008-08-26 10:50:00,19.61,19.65,19.6,19.65,656700.0,13.7613,13.7893,13.7543,13.7893,656700.0
2008-08-26 11:00:00,19.65,19.66,19.57,19.57,615900.0,13.7893,13.7964,13.7332,13.7332,615900.0
2008-08-26 11:10:00,19.57,19.58,19.55,19.58,631500.0,13.7332,13.7402,13.7192,13.7402,631500.0
2008-08-26 11:20:00,19.58,19.59,19.56,19.58,469800.0,13.7402,13.7472,13.7262,13.7402,469800.0
2008-08-26 11:30:00,19.58,19.58,19.5,19.52,809100.0,13.7402,13.7402,13.6841,13.6981,809100.0
2008-08-26 11:40:00,19.52,19.57,19.52,19.53,510300.0,13.6981,13.7332,13.6981,13.7051,510300.0
2008-08-26 11:50:00,19.53,19.61,19.53,19.59,510000.0,13.7051,13.7613,13.7051,13.7472,510000.0
2008-08-26 12:00:00,19.59,19.6,19.56,19.58,407100.0,13.7472,13.7543,13.7262,13.7402,407100.0
2008-08-26 12:10:00,19.58,19.61,19.56,19.61,317700.0,13.7402,13.7613,13.7262,13.7613,317700.0
2008-08-26 12:20:00,19.61,19.64,19.6,19.6,498600.0,13.7613,13.7823,13.7543,13.7543,498600.0
2008-08-26 12:30:00,19.6,19.66,19.6,19.64,510900.0,13.7543,13.7964,13.7543,13.7823,510900.0
2008-08-26 12:40:00,19.64,19.67,19.63,19.64,540600.0,13.7823,13.8034,13.7753,13.7823,540600.0
2008-08-26 12:50:00,19.64,19.66,19.62,19.66,514200.0,13.7823,13.7964,13.7683,13.7964,514200.0
2008-08-26 13:00:00,19.66,19.67,19.64,19.65,555600.0,13.7964,13.8034,13.7823,13.7893,555600.0
2008-08-26 13:10:00,19.64,19.65,19.63,19.63,327300.0,13.7823,13.7893,13.7753,13.7753,327300.0
2008-08-26 13:20:00,19.64,19.65,19.63,19.64,372300.0,13.7823,13.7893,13.7753,13.7823,372300.0
2008-08-26 13:30:00,19.64,19.64,19.55,19.64,819000.0,13.7823,13.7823,13.7192,13.7823,819000.0
2008-08-26 13:40:00,19.64,19.64,19.6,19.63,685200.0,13.7823,13.7823,13.7543,13.7753,685200.0
2008-08-26 13:50:00,19.63,19.67,19.63,19.67,658200.0,13.7753,13.8034,13.7753,13.8034,658200.0
2008-08-26 14:00:00,19.67,19.7,19.62,19.68,1657500.0,13.8034,13.8244,13.7683,13.8104,1657500.0
2008-08-26 14:10:00,19.68,19.73,19.66,19.67,894900.0,13.8104,13.8455,13.7964,13.8034,894900.0
2008-08-26 14:20:00,19.67,19.68,19.6,19.62,845700.0,13.8034,13.8104,13.7543,13.7683,845700.0
2008-08-26 14:30:00,19.62,19.64,19.59,19.61,497700.0,13.7683,13.7823,13.7472,13.7613,497700.0
2008-08-26 14:40:00,19.62,19.63,19.58,19.63,912300.0,13.7683,13.7753,13.7402,13.7753,912300.0
2008-08-26 14:50:00,19.63,19.64,19.59,19.6,431100.0,13.7753,13.7823,13.7472,13.7543,431100.0
2008-08-26 15:00:00,19.6,19.64,19.59,19.6,515400.0,13.7543,13.7823,13.7472,13.7543,515400.0
2008-08-26 15:10:00,19.6,19.65,19.58,19.63,741600.0,13.7543,13.7893,13.7402,13.7753,741600.0
2008-08-26 15:20:00,19.63,19.65,19.61,19.65,642900.0,13.7753,13.7893,13.7613,13.7893,642900.0
2008-08-26 15:30:00,19.64,19.67,19.64,19.66,1111500.0,13.7823,13.8034,13.7823,13.7964,1111500.0
2008-08-26 15:40:00,19.66,19.7,19.64,19.69,1507500.0,13.7964,13.8244,13.7823,13.8174,1507500.0
2008-08-26 15:50:00,19.69,19.7,19.66,19.67,1498800.0,13.8174,13.8244,13.7964,13.8034,1498800.0
2008-08-27 09:30:00,19.66,19.67,19.49,19.53,1113000.0,13.7964,13.8034,13.6771,13.7051,1113000.0
2008-08-27 09:40:00,19.53,19.57,19.51,19.54,1152600.0,13.7051,13.7332,13.6911,13.7122,1152600.0
2008-08-27 09:50:00,19.54,19.6,19.51,19.6,1067400.0,13.7122,13.7543,13.6911,13.7543,1067400.0
2008-08-27 10:00:00,19.6,19.62,19.56,19.61,783300.0,13.7543,13.7683,13.7262,13.7613,783300.0
2008-08-27 10:10:00,19.6,19.68,19.58,19.66,803100.0,13.7543,13.8104,13.7402,13.7964,803100.0
2008-08-27 10:20:00,19.66,19.75,19.65,19.72,1237200.0,13.7964,13.8595,13.7893,13.8385,1237200.0
2008-08-27 10:30:00,19.72,19.79,19.72,19.76,1444800.0,13.8385,13.8876,13.8385,13.8665,1444800.0
2008-08-27 10:40:00,19.76,19.77,19.69,19.69,994800.0,13.8665,13.8736,13.8174,13.8174,994800.0
2008-08-27 10:50:00,19.69,19.74,19.66,19.74,828000.0,13.8174,13.8525,13.7964,13.8525,828000.0
2008-08-27 11:00:00,19.74,19.74,19.69,19.7,633600.0,13.8525,13.8525,13.8174,13.8244,633600.0
2008-08-27 11:10:00,19.7,19.74,19.69,19.73,585300.0,13.8244,13.8525,13.8174,13.8455,585300.0
2008-08-27 11:20:00,19.73,19.77,19.73,19.75,631500.0,13.8455,13.8736,13.8455,13.8595,631500.0
2008-08-27 11:30:00,19.74,19.78,19.72,19.77,794100.0,13.8525,13.8806,13.8385,13.8736,794100.0
2008-08-27 11:40:00,19.77,19.82,19.77,19.82,840900.0,13.8736,13.9086,13.8736,13.9086,840900.0
2008-08-27 11:50:00,19.81,19.83,19.8,19.83,1035600.0,13.9016,13.9157,13.8946,13.9157,1035600.0
2008-08-27 12:00:00,19.83,19.85,19.81,19.82,1258500.0,13.9157,13.9297,13.9016,13.9086,1258500.0
2008-08-27 12:10:00,19.82,19.84,19.78,19.81,866100.0,13.9086,13.9227,13.8806,13.9016,866100.0
2008-08-27 12:20:00,19.82,19.85,19.82,19.84,768000.0,13.9086,13.9297,13.9086,13.9227,768000.0
2008-08-27 12:30:00,19.85,19.87,19.84,19.86,913800.0,13.9297,13.9437,13.9227,13.9367,913800.0
2008-08-27 12:40:00,19.86,19.95,19.86,19.92,1626900.0,13.9367,13.9999,13.9367,13.9788,1626900.0
2008-08-27 12:50:00,19.92,19.95,19.92,19.95,1157100.0,13.9788,13.9999,13.9788,13.9999,1157100.0
2008-08-27 13:00:00,19.94,19.95,19.91,19.91,851700.0,13.9929,13.9999,13.9718,13.9718,851700.0
2008-08-27 13:10:00,19.91,19.92,19.87,19.91,706500.0,13.9718,13.9788,13.9437,13.9718,706500.0
2008-08-27 13:20:00,19.91,19.91,19.85,19.87,577800.0,13.9718,13.9718,13.9297,13.9437,577800.0
2008-08-27 13:30:00,19.87,19.88,19.85,19.87,360600.0,13.9437,13.9508,13.9297,13.9437,360600.0
2008-08-27 13:40:00,19.86,19.89,19.86,19.87,290100.0,13.9367,13.9578,13.9367,13.9437,290100.0
2008-08-27 13:50:00,19.88,19.88,19.83,19.83,495600.0,13.9508,13.9508,13.9157,13.9157,495600.0
2008-08-27 14:00:00,19.83,19.84,19.81,19.81,585000.0,13.9157,13.9227,13.9016,13.9016,585000.0
2008-08-27 14:10:00,19.81,19.82,19.78,19.81,587100.0,13.9016,13.9086,13.8806,13.9016,587100.0
2008-08-27 14:20:00,19.81,19.82,19.79,19.81,534600.0,13.9016,13.9086,13.8876,13.9016,534600.0
2008-08-27 14:30:00,19.81,19.82,19.79,19.82,278400.0,13.9016,13.9086,13.8876,13.9086,278400.0
2008-08-27 14:40:00,19.82,19.85,19.82,19.83,472200.0,13.9086,13.9297,13.9086,13.9157,472200.0
2008-08-27 14:50:00,19.83,19.84,19.78,19.79,437100.0,13.9157,13.9227,13.8806,13.8876,437100.0
2008-08-27 15:00:00,19.8,19.83,19.78,19.83,440100.0,13.8946,13.9157,13.8806,13.9157,440100.0
2008-08-27 15:10:00,19.82,19.83,19.75,19.75,631200.0,13.9086,13.9157,13.8595,13.8595,631200.0
2008-08-27 15:20:00,19.75,19.78,19.73,19.74,715800.0,13.8595,13.8806,13.8455,13.8525,715800.0
2008-08-27 15:30:00,19.74,19.76,19.72,19.75,829800.0,13.8525,13.8665,13.8385,13.8595,829800.0
2008-08-27 15:40:00,19.75,19.78,19.75,19.77,1564200.0,13.8595,13.8806,13.8595,13.8736,1564200.0
2008-08-27 15:50:00,19.77,19.78,19.76,19.76,2217900.0,13.8736,13.8806,13.8665,13.8665,2217900.0
2008-08-28 09:30:00,19.83,19.86,19.78,19.8,993900.0,13.9157,13.9367,13.8806,13.8946,993900.0
2008-08-28 09:40:00,19.8,19.81,19.77,19.8,956100.0,13.8946,13.9016,13.8736,13.8946,956100.0
2008-08-28 09:50:00,19.8,19.8,19.73,19.77,921000.0,13.8946,13.8946,13.8455,13.8736,921000.0
2008-08-28 10:00:00,19.77,19.79,19.69,19.7,731400.0,13.8736,13.8876,13.8174,13.8244,731400.0
2008-08-28 10:10:00,19.7,19.73,19.67,19.71,715200.0,13.8244,13.8455,13.8034,13.8315,715200.0
2008-08-28 10:20:00,19.72,19.75,19.69,19.74,706200.0,13.8385,13.8595,13.8174,13.8525,706200.0
2008-08-28 10:30:00,19.74,19.77,19.71,19.76,938400.0,13.8525,13.8736,13.8315,13.8665,938400.0
2008-08-28 10:40:00,19.75,19.85,19.74,19.83,1059900.0,13.8595,13.9297,13.8525,13.9157,1059900.0
2008-08-28 10:50:00,19.83,19.83,19.81,19.82,796500.0,13.9157,13.9157,13.9016,13.9086,796500.0
2008-08-28 11:00:00,19.82,19.83,19.79,19.81,466500.0,13.9086,13.9157,13.8876,13.9016,466500.0
2008-08-28 11:10:00,19.81,19.89,19.8,19.88,987600.0,13.9016,13.9578,13.8946,13.9508,987600.0
2008-08-28 11:20:00,19.88,19.93,19.88,19.91,1882500.0,13.9508,13.9858,13.9508,13.9718,1882500.0
2008-08-28 11:30:00,19.91,19.97,19.91,19.95,1328700.0,13.9718,14.0139,13.9718,13.9999,1328700.0
2008-08-28 11:40:00,19.95,19.99,19.93,19.99,1436400.0,13.9999,14.0279,13.9858,14.0279,1436400.0
2008-08-28 11:50:00,19.99,20.0,19.98,19.98,1519500.0,14.0279,14.035,14.0209,14.0209,1519500.0
2008-08-28 12:00:00,19.98,19.99,19.92,19.95,973800.0,14.0209,14.0279,13.9788,13.9999,973800.0
2008-08-28 12:10:00,19.95,19.96,19.93,19.95,624900.0,13.9999,14.0069,13.9858,13.9999,624900.0
2008-08-28 12:20:00,19.95,19.96,19.93,19.95,421800.0,13.9999,14.0069,13.9858,13.9999,421800.0
2008-08-28 12:30:00,19.95,19.97,19.95,19.97,625800.0,13.9999,14.0139,13.9999,14.0139,625800.0
2008-08-28 12:40:00,19.97,19.99,19.97,19.99,573600.0,14.0139,14.0279,14.0139,14.0279,573600.0
2008-08-28 12:50:00,19.99,20.0,19.99,19.99,693600.0,14.0279,14.035,14.0279,14.0279,693600.0
2008-08-28 13:00:00,19.99,20.01,19.97,19.98,2059800.0,14.0279,14.042,14.0139,14.0209,2059800.0
2008-08-28 13:10:00,19.98,20.0,19.96,19.96,1301400.0,14.0209,14.035,14.0069,14.0069,1301400.0
2008-08-28 13:20:00,19.96,19.99,19.95,19.96,596400.0,14.0069,14.0279,13.9999,14.0069,596400.0
2008-08-28 13:30:00,19.96,19.98,19.95,19.96,385800.0,14.0069,14.0209,13.9999,14.0069,385800.0
2008-08-28 13:40:00,19.96,20.0,19.96,19.96,530100.0,14.0069,14.035,14.0069,14.0069,530100.0
2008-08-28 13:50:00,19.96,19.99,19.96,19.96,536700.0,14.0069,14.0279,14.0069,14.0069,536700.0
2008-08-28 14:00:00,19.96,19.96,19.93,19.93,550500.0,14.0069,14.0069,13.9858,13.9858,550500.0
2008-08-28 14:10:00,19.93,19.96,19.93,19.94,601800.0,13.9858,14.0069,13.9858,13.9929,601800.0
2008-08-28 14:20:00,19.94,19.95,19.92,19.95,611100.0,13.9929,13.9999,13.9788,13.9999,611100.0
2008-08-28 14:30:00,19.95,19.96,19.94,19.94,520800.0,13.9999,14.0069,13.9929,13.9929,520800.0
2008-08-28 14:40:00,19.94,19.95,19.92,19.92,417300.0,13.9929,13.9999,13.9788,13.9788,417300.0
2008-08-28 14:50:00,19.92,19.94,19.91,19.91,531300.0,13.9788,13.9929,13.9718,13.9718,531300.0
2008-08-28 15:00:00,19.91,19.92,19.9,19.91,650700.0,13.9718,13.9788,13.9648,13.9718,650700.0
2008-08-28 15:10:00,19.91,19.92,19.9,19.91,442800.0,13.9718,13.9788,13.9648,13.9718,442800.0
2008-08-28 15:20:00,19.91,19.92,19.89,19.91,1038600.0,13.9718,13.9788,13.9578,13.9718,1038600.0
2008-08-28 15:30:00,19.92,19.94,19.88,19.93,1019400.0,13.9788,13.9929,13.9508,13.9858,1019400.0
2008-08-28 15:40:00,19.93,19.95,19.92,19.93,1121100.0,13.9858,13.9999,13.9788,13.9858,1121100.0
2008-08-28 15:50:00,19.93,19.98,19.93,19.96,1848300.0,13.9858,14.0209,13.9858,14.0069,1848300.0
2008-08-29 09:30:00,19.87,19.96,19.83,19.9,1866000.0,13.9437,14.0069,13.9157,13.9648,1866000.0
2008-08-29 09:40:00,19.9,19.96,19.88,19.9,1435500.0,13.9648,14.0069,13.9508,13.9648,1435500.0
2008-08-29 09:50:00,19.9,19.92,19.83,19.86,1629900.0,13.9648,13.9788,13.9157,13.9367,1629900.0
2008-08-29 10:00:00,19.86,19.88,19.82,19.86,1174800.0,13.9367,13.9508,13.9086,13.9367,1174800.0
2008-08-29 10:10:00,19.86,19.87,19.83,19.84,529800.0,13.9367,13.9437,13.9157,13.9227,529800.0
2008-08-29 10:20:00,19.84,19.87,19.83,19.85,909900.0,13.9227,13.9437,13.9157,13.9297,909900.0
2008-08-29 10:30:00,19.85,19.88,19.84,19.87,571800.0,13.9297,13.9508,13.9227,13.9437,571800.0
2008-08-29 10:40:00,19.87,19.87,19.84,19.86,684600.0,13.9437,13.9437,13.9227,13.9367,684600.0
2008-08-29 10:50:00,19.86,19.88,19.85,19.85,438300.0,13.9367,13.9508,13.9297,13.9297,438300.0
2008-08-29 11:00:00,19.86,19.87,19.85,19.87,528900.0,13.9367,13.9437,13.9297,13.9437,528900.0
2008-08-29 11:10:00,19.87,19.91,19.85,19.91,624000.0,13.9437,13.9718,13.9297,13.9718,624000.0
2008-08-29 11:20:00,19.91,19.91,19.86,19.88,645300.0,13.9718,13.9718,13.9367,13.9508,645300.0
2008-08-29 11:30:00,19.88,19.88,19.83,19.84,705900.0,13.9508,13.9508,13.9157,13.9227,705900.0
2008-08-29 11:40:00,19.84,19.89,19.84,19.86,677400.0,13.9227,13.9578,13.9227,13.9367,677400.0
2008-08-29 11:50:00,19.86,19.88,19.84,19.86,652200.0,13.9367,13.9508,13.9227,13.9367,652200.0
2008-08-29 12:00:00,19.86,19.86,19.79,19.82,961500.0,13.9367,13.9367,13.8876,13.9086,961500.0
2008-08-29 12:10:00,19.82,19.83,19.8,19.81,656700.0,13.9086,13.9157,13.8946,13.9016,656700.0
2008-08-29 12:20:00,19.81,19.83,19.78,19.78,481500.0,13.9016,13.9157,13.8806,13.8806,481500.0
2008-08-29 12:30:00,19.78,19.82,19.77,19.8,225300.0,13.8806,13.9086,13.8736,13.8946,225300.0
2008-08-29 12:40:00,19.8,19.82,19.78,19.8,343500.0,13.8946,13.9086,13.8806,13.8946,343500.0
2008-08-29 12:50:00,19.8,19.85,19.8,19.85,603900.0,13.8946,13.9297,13.8946,13.9297,603900.0
2008-08-29 13:00:00,19.84,19.85,19.82,19.85,527700.0,13.9227,13.9297,13.9086,13.9297,527700.0
2008-08-29 13:10:00,19.85,19.85,19.83,19.83,413700.0,13.9297,13.9297,13.9157,13.9157,413700.0
2008-08-29 13:20:00,19.83,19.88,19.83,19.84,651600.0,13.9157,13.9508,13.9157,13.9227,651600.0
2008-08-29 13:30:00,19.84,19.85,19.8,19.8,357900.0,13.9227,13.9297,13.8946,13.8946,357900.0
2008-08-29 13:40:00,19.8,19.82,19.8,19.81,234000.0,13.8946,13.9086,13.8946,13.9016,234000.0
2008-08-29 13:50:00,19.81,19.81,19.78,19.81,265200.0,13.9016,13.9016,13.8806,13.9016,265200.0
2008-08-29 14:00:00,19.8,19.81,19.76,19.8,724200.0,13.8946,13.9016,13.8665,13.8946,724200.0
2008-08-29 14:10:00,19.8,19.83,19.8,19.82,730200.0,13.8946,13.9157,13.8946,13.9086,730200.0
2008-08-29 14:20:00,19.82,19.83,19.79,19.83,372600.0,13.9086,13.9157,13.8876,13.9157,372600.0
2008-08-29 14:30:00,19.83,19.83,19.8,19.8,436500.0,13.9157,13.9157,13.8946,13.8946,436500.0
2008-08-29 14:40:00,19.8,19.81,19.8,19.8,467400.0,13.8946,13.9016,13.8946,13.8946,467400.0
2008-08-29 14:50:00,19.8,19.8,19.77,19.77,574500.0,13.8946,13.8946,13.8736,13.8736,574500.0
2008-08-29 15:00:00,19.77,19.8,19.76,19.77,800100.0,13.8736,13.8946,13.8665,13.8736,800100.0
2008-08-29 15:10:00,19.77,19.77,19.71,19.73,1098600.0,13.8736,13.8736,13.8315,13.8455,1098600.0
2008-08-29 15:20:00,19.73,19.75,19.71,19.72,931800.0,13.8455,13.8595,13.8315,13.8385,931800.0
2008-08-29 15:30:00,19.72,19.76,19.72,19.73,1077000.0,13.8385,13.8665,13.8385,13.8455,1077000.0
2008-08-29 15:40:00,19.73,19.75,19.7,19.73,2138700.0,13.8455,13.8595,13.8244,13.8455,2138700.0
2008-08-29 15:50:00,19.73,19.73,19.69,19.7,2600400.0,13.8455,13.8455,13.8174,13.8244,2600400.0
2008-09-02 09:30:00,19.97,20.32,19.9,20.32,5280900.0,14.0139,14.2595,13.9648,14.2595,5280900.0
2008-09-02 09:40:00,20.32,20.33,20.25,20.26,3057900.0,14.2595,14.2665,14.2104,14.2174,3057900.0
2008-09-02 09:50:00,20.26,20.28,20.19,20.19,2246700.0,14.2174,14.2315,14.1683,14.1683,2246700.0
2008-09-02 10:00:00,20.19,20.23,20.16,20.2,3543000.0,14.1683,14.1964,14.1472,14.1753,3543000.0
2008-09-02 10:10:00,20.2,20.23,20.17,20.17,2999100.0,14.1753,14.1964,14.1543,14.1543,2999100.0
2008-09-02 10:20:00,20.17,20.21,20.15,20.18,1893000.0,14.1543,14.1823,14.1402,14.1613,1893000.0
2008-09-02 10:30:00,20.18,20.25,20.17,20.23,2007900.0,14.1613,14.2104,14.1543,14.1964,2007900.0
2008-09-02 10:40:00,20.23,20.25,20.19,20.23,1896000.0,14.1964,14.2104,14.1683,14.1964,1896000.0
2008-09-02 10:50:00,20.23,20.24,20.19,20.21,1677600.0,14.1964,14.2034,14.1683,14.1823,1677600.0
2008-09-02 11:00:00,20.21,20.22,20.17,20.18,1239600.0,14.1823,14.1893,14.1543,14.1613,1239600.0
2008-09-02 11:10:00,20.18,20.23,20.18,20.2,1152600.0,14.1613,14.1964,14.1613,14.1753,1152600.0
2008-09-02 11:20:00,20.2,20.21,20.12,20.15,1659600.0,14.1753,14.1823,14.1192,14.1402,1659600.0
2008-09-02 11:30:00,20.15,20.22,20.15,20.19,1239900.0,14.1402,14.1893,14.1402,14.1683,1239900.0
2008-09-02 11:40:00,20.19,20.2,20.16,20.17,1154700.0,14.1683,14.1753,14.1472,14.1543,1154700.0
2008-09-02 11:50:00,20.18,20.2,20.16,20.17,1181100.0,14.1613,14.1753,14.1472,14.1543,1181100.0
2008-09-02 12:00:00,20.17,20.19,20.16,20.17,877800.0,14.1543,14.1683,14.1472,14.1543,877800.0
2008-09-02 12:10:00,20.17,20.2,20.17,20.19,503700.0,14.1543,14.1753,14.1543,14.1683,503700.0
2008-09-02 12:20:00,20.19,20.2,20.07,20.1,1569300.0,14.1683,14.1753,14.0841,14.1051,1569300.0
2008-09-02 12:30:00,20.1,20.13,20.06,20.07,1565100.0,14.1051,14.1262,14.0771,14.0841,1565100.0
2008-09-02 12:40:00,20.07,20.07,20.01,20.02,1182900.0,14.0841,14.0841,14.042,14.049,1182900.0
2008-09-02 12:50:00,20.02,20.06,20.01,20.03,1200600.0,14.049,14.0771,14.042,14.056,1200600.0
2008-09-02 13:00:00,20.03,20.04,20.01,20.03,945000.0,14.056,14.063,14.042,14.056,945000.0
2008-09-02 13:10:00,20.03,20.06,20.02,20.03,831000.0,14.056,14.0771,14.049,14.056,831000.0
2008-09-02 13:20:00,20.03,20.09,20.02,20.08,791100.0,14.056,14.0981,14.049,14.0911,791100.0
2008-09-02 13:30:00,20.09,20.11,20.05,20.07,632700.0,14.0981,14.1122,14.07,14.0841,632700.0
2008-09-02 13:40:00,20.06,20.07,19.99,19.99,1128000.0,14.0771,14.0841,14.0279,14.0279,1128000.0
2008-09-02 13:50:00,19.99,19.99,19.93,19.98,1643400.0,14.0279,14.0279,13.9858,14.0209,1643400.0
2008-09-02 14:00:00,19.98,20.03,19.94,19.95,1641300.0,14.0209,14.056,13.9929,13.9999,1641300.0
2008-09-02 14:10:00,19.95,19.98,19.89,19.9,1545300.0,13.9999,14.0209,13.9578,13.9648,1545300.0
2008-09-02 14:20:00,19.9,19.94,19.87,19.9,1747500.0,13.9648,13.9929,13.9437,13.9648,1747500.0
2008-09-02 14:30:00,19.9,19.94,19.89,19.89,1248300.0,13.9648,13.9929,13.9578,13.9578,1248300.0
2008-09-02 14:40:00,19.89,19.97,19.89,19.96,1276500.0,13.9578,14.0139,13.9578,14.0069,1276500.0
2008-09-02 14:50:00,19.96,19.96,19.87,19.87,1557600.0,14.0069,14.0069,13.9437,13.9437,1557600.0
2008-09-02 15:00:00,19.87,19.9,19.83,19.87,1819200.0,13.9437,13.9648,13.9157,13.9437,1819200.0
2008-09-02 15:10:00,19.87,19.91,19.86,19.88,1463400.0,13.9437,13.9718,13.9367,13.9508,1463400.0
2008-09-02 15:20:00,19.88,19.9,19.86,19.87,1278300.0,13.9508,13.9648,13.9367,13.9437,1278300.0
2008-09-02 15:30:00,19.87,19.9,19.86,19.89,2240400.0,13.9437,13.9648,13.9367,13.9578,2240400.0
2008-09-02 15:40:00,19.89,19.93,19.88,19.89,2378400.0,13.9578,13.9858,13.9508,13.9578,2378400.0
2008-09-02 15:50:00,19.89,19.92,19.87,19.9,2372400.0,13.9578,13.9788,13.9437,13.9648,2372400.0
2008-09-03 09:30:00,19.86,20.0,19.84,19.91,1746300.0,13.9367,14.035,13.9227,13.9718,1746300.0
2008-09-03 09:40:00,19.91,20.0,19.86,19.99,2133900.0,13.9718,14.035,13.9367,14.0279,2133900.0
2008-09-03 09:50:00,19.98,20.0,19.94,19.99,1705200.0,14.0209,14.035,13.9929,14.0279,1705200.0
2008-09-03 10:00:00,19.99,20.0,19.94,19.97,1919100.0,14.0279,14.035,13.9929,14.0139,1919100.0
2008-09-03 10:10:00,19.97,19.97,19.93,19.95,1417200.0,14.0139,14.0139,13.9858,13.9999,1417200.0
2008-09-03 10:20:00,19.95,19.98,19.93,19.95,1165500.0,13.9999,14.0209,13.9858,13.9999,1165500.0
2008-09-03 10:30:00,19.95,20.02,19.95,20.0,1830300.0,13.9999,14.049,13.9999,14.035,1830300.0
2008-09-03 10:40:00,20.0,20.03,19.99,20.01,1489500.0,14.035,14.056,14.0279,14.042,1489500.0
2008-09-03 10:50:00,20.01,20.02,19.95,20.0,1582200.0,14.042,14.049,13.9999,14.035,1582200.0
2008-09-03 11:00:00,20.0,20.08,19.99,20.03,1420200.0,14.035,14.0911,14.0279,14.056,1420200.0
2008-09-03 11:10:00,20.02,20.05,19.91,19.95,1416600.0,14.049,14.07,13.9718,13.9999,1416600.0
2008-09-03 11:20:00,19.95,19.99,19.93,19.94,800100.0,13.9999,14.0279,13.9858,13.9929,800100.0
2008-09-03 11:30:00,19.95,19.96,19.85,19.89,1561800.0,13.9999,14.0069,13.9297,13.9578,1561800.0
2008-09-03 11:40:00,19.89,19.89,19.84,19.84,684900.0,13.9578,13.9578,13.9227,13.9227,684900.0
2008-09-03 11:50:00,19.84,19.85,19.77,19.78,1203900.0,13.9227,13.9297,13.8736,13.8806,1203900.0
2008-09-03 12:00:00,19.79,19.81,19.72,19.77,1333200.0,13.8876,13.9016,13.8385,13.8736,1333200.0
2008-09-03 12:10:00,19.77,19.86,19.75,19.83,885900.0,13.8736,13.9367,13.8595,13.9157,885900.0
2008-09-03 12:20:00,19.83,19.86,19.81,19.84,841500.0,13.9157,13.9367,13.9016,13.9227,841500.0
2008-09-03 12:30:00,19.84,19.86,19.78,19.86,399600.0,13.9227,13.9367,13.8806,13.9367,399600.0
2008-09-03 12:40:00,19.86,19.86,19.81,19.83,393300.0,13.9367,13.9367,13.9016,13.9157,393300.0
2008-09-03 12:50:00,19.83,19.86,19.82,19.85,402000.0,13.9157,13.9367,13.9086,13.9297,402000.0
2008-09-03 13:00:00,19.85,19.91,19.82,19.86,763500.0,13.9297,13.9718,13.9086,13.9367,763500.0
2008-09-03 13:10:00,19.86,19.92,19.84,19.9,813900.0,13.9367,13.9788,13.9227,13.9648,813900.0
2008-09-03 13:20:00,19.91,19.93,19.88,19.9,660000.0,13.9718,13.9858,13.9508,13.9648,660000.0
2008-09-03 13:30:00,19.9,19.92,19.87,19.88,381600.0,13.9648,13.9788,13.9437,13.9508,381600.0
2008-09-03 13:40:00,19.88,19.9,19.84,19.88,639000.0,13.9508,13.9648,13.9227,13.9508,639000.0
2008-09-03 13:50:00,19.88,19.88,19.83,19.83,892800.0,13.9508,13.9508,13.9157,13.9157,892800.0
2008-09-03 14:00:00,19.83,19.85,19.78,19.82,1577100.0,13.9157,13.9297,13.8806,13.9086,1577100.0
2008-09-03 14:10:00,19.82,19.82,19.75,19.77,1180800.0,13.9086,13.9086,13.8595,13.8736,1180800.0
2008-09-03 14:20:00,19.78,19.83,19.75,19.76,1139100.0,13.8806,13.9157,13.8595,13.8665,1139100.0
2008-09-03 14:30:00,19.76,19.8,19.74,19.79,1019700.0,13.8665,13.8946,13.8525,13.8876,1019700.0
2008-09-03 14:40:00,19.79,19.81,19.77,19.78,1025400.0,13.8876,13.9016,13.8736,13.8806,1025400.0
2008-09-03 14:50:00,19.78,19.8,19.76,19.8,692700.0,13.8806,13.8946,13.8665,13.8946,692700.0
2008-09-03 15:00:00,19.8,19.82,19.78,19.8,905700.0,13.8946,13.9086,13.8806,13.8946,905700.0
2008-09-03 15:10:00,19.8,19.81,19.76,19.81,929700.0,13.8946,13.9016,13.8665,13.9016,929700.0
2008-09-03 15:20:00,19.81,19.9,19.8,19.85,1586100.0,13.9016,13.9648,13.8946,13.9297,1586100.0
2008-09-03 15:30:00,19.85,19.93,19.83,19.93,2189400.0,13.9297,13.9858,13.9157,13.9858,2189400.0
2008-09-03 15:40:00,19.93,19.93,19.89,19.9,1326000.0,13.9858,13.9858,13.9578,13.9648,1326000.0
2008-09-03 15:50:00,19.9,19.93,19.89,19.92,1912500.0,13.9648,13.9858,13.9578,13.9788,1912500.0
2008-09-04 09:30:00,20.0,20.12,19.9,20.11,3789900.0,14.035,14.1192,13.9648,14.1122,3789900.0
2008-09-04 09:40:00,20.11,20.3,20.11,20.15,5220600.0,14.1122,14.2455,14.1122,14.1402,5220600.0
2008-09-04 09:50:00,20.15,20.23,20.13,20.19,2679000.0,14.1402,14.1964,14.1262,14.1683,2679000.0
2008-09-04 10:00:00,20.19,20.25,20.17,20.2,2629500.0,14.1683,14.2104,14.1543,14.1753,2629500.0
2008-09-04 10:10:00,20.21,20.26,20.18,20.25,2394000.0,14.1823,14.2174,14.1613,14.2104,2394000.0
2008-09-04 10:20:00,20.25,20.26,20.19,20.22,2171400.0,14.2104,14.2174,14.1683,14.1893,2171400.0
2008-09-04 10:30:00,20.22,20.22,20.08,20.12,3329400.0,14.1893,14.1893,14.0911,14.1192,3329400.0
2008-09-04 10:40:00,20.12,20.12,20.03,20.03,2410200.0,14.1192,14.1192,14.056,14.056,2410200.0
2008-09-04 10:50:00,20.03,20.11,20.03,20.1,2064600.0,14.056,14.1122,14.056,14.1051,2064600.0
2008-09-04 11:00:00,20.1,20.11,20.04,20.09,2006400.0,14.1051,14.1122,14.063,14.0981,2006400.0
2008-09-04 11:10:00,20.09,20.17,20.08,20.16,1806300.0,14.0981,14.1543,14.0911,14.1472,1806300.0
2008-09-04 11:20:00,20.16,20.17,20.09,20.12,1839900.0,14.1472,14.1543,14.0981,14.1192,1839900.0
2008-09-04 11:30:00,20.12,20.12,20.07,20.11,1176000.0,14.1192,14.1192,14.0841,14.1122,1176000.0
2008-09-04 11:40:00,20.11,20.18,20.11,20.17,1294800.0,14.1122,14.1613,14.1122,14.1543,1294800.0
2008-09-04 11:50:00,20.17,20.19,20.13,20.14,1445100.0,14.1543,14.1683,14.1262,14.1332,1445100.0
2008-09-04 12:00:00,20.14,20.21,20.14,20.21,1248900.0,14.1332,14.1823,14.1332,14.1823,1248900.0
2008-09-04 12:10:00,20.21,20.26,20.17,20.24,1452000.0,14.1823,14.2174,14.1543,14.2034,1452000.0
2008-09-04 12:20:00,20.24,20.29,20.22,20.24,1803300.0,14.2034,14.2385,14.1893,14.2034,1803300.0
2008-09-04 12:30:00,20.23,20.27,20.21,20.27,1450200.0,14.1964,14.2244,14.1823,14.2244,1450200.0
2008-09-04 12:40:00,20.27,20.28,20.18,20.19,2450400.0,14.2244,14.2315,14.1613,14.1683,2450400.0
2008-09-04 12:50:00,20.19,20.24,20.16,20.23,1098300.0,14.1683,14.2034,14.1472,14.1964,1098300.0
2008-09-04 13:00:00,20.23,20.27,20.17,20.21,1502400.0,14.1964,14.2244,14.1543,14.1823,1502400.0
2008-09-04 13:10:00,20.21,20.24,20.16,20.21,1659600.0,14.1823,14.2034,14.1472,14.1823,1659600.0
2008-09-04 13:20:00,20.21,20.23,20.15,20.16,1910400.0,14.1823,14.1964,14.1402,14.1472,1910400.0
2008-09-04 13:30:00,20.15,20.18,20.13,20.13,2386500.0,14.1402,14.1613,14.1262,14.1262,2386500.0
2008-09-04 13:40:00,20.13,20.18,20.1,20.17,1405500.0,14.1262,14.1613,14.1051,14.1543,1405500.0
2008-09-04 13:50:00,20.17,20.22,20.16,20.19,1474200.0,14.1543,14.1893,14.1472,14.1683,1474200.0
2008-09-04 14:00:00,20.18,20.19,20.14,20.14,988200.0,14.1613,14.1683,14.1332,14.1332,988200.0
2008-09-04 14:10:00,20.15,20.16,20.1,20.13,1494900.0,14.1402,14.1472,14.1051,14.1262,1494900.0
2008-09-04 14:20:00,20.14,20.17,20.1,20.15,1534800.0,14.1332,14.1543,14.1051,14.1402,1534800.0
2008-09-04 14:30:00,20.15,20.16,20.1,20.13,1426800.0,14.1402,14.1472,14.1051,14.1262,1426800.0
2008-09-04 14:40:00,20.13,20.13,20.06,20.08,1510500.0,14.1262,14.1262,14.0771,14.0911,1510500.0
2008-09-04 14:50:00,20.08,20.1,20.06,20.09,1503300.0,14.0911,14.1051,14.0771,14.0981,1503300.0
2008-09-04 15:00:00,20.08,20.12,20.07,20.07,1674000.0,14.0911,14.1192,14.0841,14.0841,1674000.0
2008-09-04 15:10:00,20.07,20.11,20.06,20.06,1635600.0,14.0841,14.1122,14.0771,14.0771,1635600.0
2008-09-04 15:20:00,20.07,20.09,20.03,20.07,1279800.0,14.0841,14.0981,14.056,14.0841,1279800.0
2008-09-04 15:30:00,20.07,20.08,20.03,20.03,1448100.0,14.0841,14.0911,14.056,14.056,1448100.0
2008-09-04 15:40:00,20.03,20.05,19.99,20.02,3185100.0,14.056,14.07,14.0279,14.049,3185100.0
2008-09-04 15:50:00,20.01,20.04,19.91,19.92,3949800.0,14.042,14.063,13.9718,13.9788,3949800.0
2008-09-05 09:30:00,19.8,20.0,19.75,19.83,2755500.0,13.8946,14.035,13.8595,13.9157,2755500.0
2008-09-05 09:40:00,19.83,20.02,19.81,19.95,2083800.0,13.9157,14.049,13.9016,13.9999,2083800.0
2008-09-05 09:50:00,19.95,20.01,19.92,19.93,2102700.0,13.9999,14.042,13.9788,13.9858,2102700.0
2008-09-05 10:00:00,19.94,19.95,19.85,19.89,2026800.0,13.9929,13.9999,13.9297,13.9578,2026800.0
2008-09-05 10:10:00,19.89,19.94,19.85,19.89,1491000.0,13.9578,13.9929,13.9297,13.9578,1491000.0
2008-09-05 10:20:00,19.89,20.02,19.89,20.01,1746600.0,13.9578,14.049,13.9578,14.042,1746600.0
2008-09-05 10:30:00,20.01,20.02,19.95,19.97,1431600.0,14.042,14.049,13.9999,14.0139,1431600.0
2008-09-05 10:40:00,19.97,20.0,19.93,19.95,1413000.0,14.0139,14.035,13.9858,13.9999,1413000.0
2008-09-05 10:50:00,19.94,19.95,19.84,19.84,1632000.0,13.9929,13.9999,13.9227,13.9227,1632000.0
2008-09-05 11:00:00,19.84,19.86,19.82,19.83,1786200.0,13.9227,13.9367,13.9086,13.9157,1786200.0
2008-09-05 11:10:00,19.83,19.83,19.69,19.69,2059500.0,13.9157,13.9157,13.8174,13.8174,2059500.0
2008-09-05 11:20:00,19.69,19.81,19.69,19.8,2001300.0,13.8174,13.9016,13.8174,13.8946,2001300.0
2008-09-05 11:30:00,19.81,19.84,19.78,19.83,1058100.0,13.9016,13.9227,13.8806,13.9157,1058100.0
2008-09-05 11:40:00,19.83,19.86,19.67,19.84,2842200.0,13.9157,13.9367,13.8034,13.9227,2842200.0
2008-09-05 11:50:00,19.84,19.92,19.81,19.85,2201100.0,13.9227,13.9788,13.9016,13.9297,2201100.0
2008-09-05 12:00:00,19.85,19.92,19.85,19.87,1276800.0,13.9297,13.9788,13.9297,13.9437,1276800.0
2008-09-05 12:10:00,19.87,19.89,19.82,19.86,786600.0,13.9437,13.9578,13.9086,13.9367,786600.0
2008-09-05 12:20:00,19.86,19.91,19.82,19.9,822900.0,13.9367,13.9718,13.9086,13.9648,822900.0
2008-09-05 12:30:00,19.9,19.93,19.88,19.91,1182900.0,13.9648,13.9858,13.9508,13.9718,1182900.0
2008-09-05 12:40:00,19.91,19.99,19.9,19.98,1250400.0,13.9718,14.0279,13.9648,14.0209,1250400.0
2008-09-05 12:50:00,19.98,20.0,19.93,19.96,1207500.0,14.0209,14.035,13.9858,14.0069,1207500.0
2008-09-05 13:00:00,19.96,19.99,19.95,19.97,771600.0,14.0069,14.0279,13.9999,14.0139,771600.0
2008-09-05 13:10:00,19.97,20.02,19.96,19.99,1279200.0,14.0139,14.049,14.0069,14.0279,1279200.0
2008-09-05 13:20:00,19.99,20.01,19.96,20.0,1005000.0,14.0279,14.042,14.0069,14.035,1005000.0
2008-09-05 13:30:00,20.0,20.0,19.94,19.95,1367100.0,14.035,14.035,13.9929,13.9999,1367100.0
2008-09-05 13:40:00,19.95,20.01,19.95,19.99,1013400.0,13.9999,14.042,13.9999,14.0279,1013400.0
2008-09-05 13:50:00,19.99,20.09,19.97,20.08,1042800.0,14.0279,14.0981,14.0139,14.0911,1042800.0
2008-09-05 14:00:00,20.08,20.08,20.02,20.06,1278900.0,14.0911,14.0911,14.049,14.0771,1278900.0
2008-09-05 14:10:00,20.06,20.13,20.03,20.13,1295700.0,14.0771,14.1262,14.056,14.1262,1295700.0
2008-09-05 14:20:00,20.13,20.15,20.11,20.13,1836300.0,14.1262,14.1402,14.1122,14.1262,1836300.0
2008-09-05 14:30:00,20.13,20.13,20.1,20.12,1822800.0,14.1262,14.1262,14.1051,14.1192,1822800.0
2008-09-05 14:40:00,20.13,20.17,20.12,20.16,1595400.0,14.1262,14.1543,14.1192,14.1472,1595400.0
2008-09-05 14:50:00,20.16,20.22,20.14,20.21,1962900.0,14.1472,14.1893,14.1332,14.1823,1962900.0
2008-09-05 15:00:00,20.21,20.21,20.12,20.14,2058300.0,14.1823,14.1823,14.1192,14.1332,2058300.0
2008-09-05 15:10:00,20.14,20.16,20.12,20.15,1762800.0,14.1332,14.1472,14.1192,14.1402,1762800.0
2008-09-05 15:20:00,20.15,20.18,20.14,20.18,1987500.0,14.1402,14.1613,14.1332,14.1613,1987500.0
2008-09-05 15:30:00,20.18,20.23,20.17,20.23,1908600.0,14.1613,14.1964,14.1543,14.1964,1908600.0
2008-09-05 15:40:00,20.22,20.27,20.2,20.24,2760600.0,14.1893,14.2244,14.1753,14.2034,2760600.0
2008-09-05 15:50:00,20.24,20.29,20.24,20.25,3725100.0,14.2034,14.2385,14.2034,14.2104,3725100.0
2008-09-08 09:30:00,20.46,20.5,20.27,20.44,4889100.0,14.3578,14.3858,14.2244,14.3437,4889100.0
2008-09-08 09:40:00,20.44,20.47,20.38,20.42,2866500.0,14.3437,14.3648,14.3016,14.3297,2866500.0
2008-09-08 09:50:00,20.42,20.47,20.08,20.38,3223200.0,14.3297,14.3648,14.0911,14.3016,3223200.0
2008-09-08 10:00:00,20.39,20.42,20.32,20.42,3053400.0,14.3086,14.3297,14.2595,14.3297,3053400.0
2008-09-08 10:10:00,20.42,20.43,20.38,20.42,2139000.0,14.3297,14.3367,14.3016,14.3297,2139000.0
2008-09-08 10:20:00,20.43,20.5,20.42,20.49,2093100.0,14.3367,14.3858,14.3297,14.3788,2093100.0
2008-09-08 10:30:00,20.49,20.61,20.48,20.61,2734200.0,14.3788,14.463,14.3718,14.463,2734200.0
2008-09-08 10:40:00,20.61,20.61,20.55,20.6,1730100.0,14.463,14.463,14.4209,14.456,1730100.0
2008-09-08 10:50:00,20.6,20.6,20.47,20.47,2274300.0,14.456,14.456,14.3648,14.3648,2274300.0
2008-09-08 11:00:00,20.47,20.48,20.33,20.34,3714600.0,14.3648,14.3718,14.2665,14.2736,3714600.0
2008-09-08 11:10:00,20.34,20.45,20.33,20.41,1865400.0,14.2736,14.3507,14.2665,14.3227,1865400.0
2008-09-08 11:20:00,20.41,20.46,20.31,20.36,2247300.0,14.3227,14.3578,14.2525,14.2876,2247300.0
2008-09-08 11:30:00,20.36,20.44,20.36,20.4,2510400.0,14.2876,14.3437,14.2876,14.3157,2510400.0
2008-09-08 11:40:00,20.4,20.47,20.39,20.43,1935600.0,14.3157,14.3648,14.3086,14.3367,1935600.0
2008-09-08 11:50:00,20.43,20.45,20.39,20.44,1711500.0,14.3367,14.3507,14.3086,14.3437,1711500.0
2008-09-08 12:00:00,20.43,20.49,20.4,20.43,1513500.0,14.3367,14.3788,14.3157,14.3367,1513500.0
2008-09-08 12:10:00,20.43,20.43,20.34,20.41,1514700.0,14.3367,14.3367,14.2736,14.3227,1514700.0
2008-09-08 12:20:00,20.41,20.43,20.37,20.39,1303800.0,14.3227,14.3367,14.2946,14.3086,1303800.0
2008-09-08 12:30:00,20.39,20.42,20.38,20.4,1129200.0,14.3086,14.3297,14.3016,14.3157,1129200.0
2008-09-08 12:40:00,20.4,20.46,20.39,20.39,1196400.0,14.3157,14.3578,14.3086,14.3086,1196400.0
2008-09-08 12:50:00,20.39,20.49,20.38,20.46,1401600.0,14.3086,14.3788,14.3016,14.3578,1401600.0
2008-09-08 13:00:00,20.46,20.5,20.39,20.4,1542300.0,14.3578,14.3858,14.3086,14.3157,1542300.0
2008-09-08 13:10:00,20.4,20.45,20.4,20.41,1295100.0,14.3157,14.3507,14.3157,14.3227,1295100.0
2008-09-08 13:20:00,20.41,20.45,20.39,20.42,1103100.0,14.3227,14.3507,14.3086,14.3297,1103100.0
2008-09-08 13:30:00,20.42,20.44,20.39,20.41,1024500.0,14.3297,14.3437,14.3086,14.3227,1024500.0
2008-09-08 13:40:00,20.42,20.42,20.37,20.37,1133400.0,14.3297,14.3297,14.2946,14.2946,1133400.0
2008-09-08 13:50:00,20.37,20.39,20.34,20.34,1476000.0,14.2946,14.3086,14.2736,14.2736,1476000.0
2008-09-08 14:00:00,20.34,20.42,20.33,20.37,1741800.0,14.2736,14.3297,14.2665,14.2946,1741800.0
2008-09-08 14:10:00,20.37,20.4,20.33,20.38,1195500.0,14.2946,14.3157,14.2665,14.3016,1195500.0
2008-09-08 14:20:00,20.38,20.43,20.36,20.39,1261200.0,14.3016,14.3367,14.2876,14.3086,1261200.0
2008-09-08 14:30:00,20.39,20.47,20.39,20.46,1135800.0,14.3086,14.3648,14.3086,14.3578,1135800.0
2008-09-08 14:40:00,20.46,20.49,20.43,20.46,1135200.0,14.3578,14.3788,14.3367,14.3578,1135200.0
2008-09-08 14:50:00,20.46,20.5,20.46,20.5,1658700.0,14.3578,14.3858,14.3578,14.3858,1658700.0
2008-09-08 15:00:00,20.5,20.52,20.47,20.48,2496000.0,14.3858,14.3999,14.3648,14.3718,2496000.0
2008-09-08 15:10:00,20.48,20.52,20.44,20.5,2146800.0,14.3718,14.3999,14.3437,14.3858,2146800.0
2008-09-08 15:20:00,20.5,20.6,20.5,20.6,2006100.0,14.3858,14.456,14.3858,14.456,2006100.0
2008-09-08 15:30:00,20.6,20.67,20.59,20.67,3690300.0,14.456,14.5051,14.449,14.5051,3690300.0
2008-09-08 15:40:00,20.67,20.67,20.61,20.64,4586400.0,14.5051,14.5051,14.463,14.4841,4586400.0
2008-09-08 15:50:00,20.64,20.67,20.6,20.67,4139100.0,14.4841,14.5051,14.456,14.5051,4139100.0
2008-09-09 09:30:00,20.55,20.68,20.55,20.61,2772000.0,14.4209,14.5121,14.4209,14.463,2772000.0
2008-09-09 09:40:00,20.61,20.75,20.61,20.72,2376000.0,14.463,14.5613,14.463,14.5402,2376000.0
2008-09-09 09:50:00,20.72,20.75,20.68,20.71,3079800.0,14.5402,14.5613,14.5121,14.5332,3079800.0
2008-09-09 10:00:00,20.71,20.77,20.58,20.75,3533100.0,14.5332,14.5753,14.442,14.5613,3533100.0
2008-09-09 10:10:00,20.75,20.79,20.65,20.65,2710500.0,14.5613,14.5893,14.4911,14.4911,2710500.0
2008-09-09 10:20:00,20.65,20.69,20.57,20.58,2887500.0,14.4911,14.5192,14.435,14.442,2887500.0
2008-09-09 10:30:00,20.58,20.61,20.54,20.59,1726200.0,14.442,14.463,14.4139,14.449,1726200.0
2008-09-09 10:40:00,20.59,20.64,20.57,20.57,1729500.0,14.449,14.4841,14.435,14.435,1729500.0
2008-09-09 10:50:00,20.57,20.58,20.53,20.55,2151000.0,14.435,14.442,14.4069,14.4209,2151000.0
2008-09-09 11:00:00,20.55,20.6,20.53,20.58,1289400.0,14.4209,14.456,14.4069,14.442,1289400.0
2008-09-09 11:10:00,20.59,20.6,20.52,20.53,1674900.0,14.449,14.456,14.3999,14.4069,1674900.0
2008-09-09 11:20:00,20.53,20.58,20.53,20.56,1189200.0,14.4069,14.442,14.4069,14.4279,1189200.0
2008-09-09 11:30:00,20.56,20.59,20.53,20.57,1192500.0,14.4279,14.449,14.4069,14.435,1192500.0
2008-09-09 11:40:00,20.57,20.58,20.54,20.56,1059300.0,14.435,14.442,14.4139,14.4279,1059300.0
2008-09-09 11:50:00,20.56,20.57,20.5,20.5,1267500.0,14.4279,14.435,14.3858,14.3858,1267500.0
2008-09-09 12:00:00,20.5,20.51,20.48,20.5,1154400.0,14.3858,14.3929,14.3718,14.3858,1154400.0
2008-09-09 12:10:00,20.5,20.51,20.46,20.48,955800.0,14.3858,14.3929,14.3578,14.3718,955800.0
2008-09-09 12:20:00,20.48,20.53,20.48,20.52,1817400.0,14.3718,14.4069,14.3718,14.3999,1817400.0
2008-09-09 12:30:00,20.52,20.53,20.47,20.47,1485000.0,14.3999,14.4069,14.3648,14.3648,1485000.0
2008-09-09 12:40:00,20.47,20.49,20.44,20.48,1194000.0,14.3648,14.3788,14.3437,14.3718,1194000.0
2008-09-09 12:50:00,20.48,20.5,20.44,20.45,1129200.0,14.3718,14.3858,14.3437,14.3507,1129200.0
2008-09-09 13:00:00,20.45,20.54,20.44,20.52,1234500.0,14.3507,14.4139,14.3437,14.3999,1234500.0
2008-09-09 13:10:00,20.52,20.53,20.49,20.53,1164300.0,14.3999,14.4069,14.3788,14.4069,1164300.0
2008-09-09 13:20:00,20.53,20.55,20.43,20.44,2089200.0,14.4069,14.4209,14.3367,14.3437,2089200.0
2008-09-09 13:30:00,20.44,20.46,20.33,20.42,2826900.0,14.3437,14.3578,14.2665,14.3297,2826900.0
2008-09-09 13:40:00,20.42,20.43,20.33,20.34,1645800.0,14.3297,14.3367,14.2665,14.2736,1645800.0
2008-09-09 13:50:00,20.34,20.37,20.33,20.35,1077000.0,14.2736,14.2946,14.2665,14.2806,1077000.0
2008-09-09 14:00:00,20.34,20.38,20.34,20.36,1537800.0,14.2736,14.3016,14.2736,14.2876,1537800.0
2008-09-09 14:10:00,20.36,20.38,20.34,20.36,1181700.0,14.2876,14.3016,14.2736,14.2876,1181700.0
2008-09-09 14:20:00,20.36,20.43,20.35,20.37,1190700.0,14.2876,14.3367,14.2806,14.2946,1190700.0
2008-09-09 14:30:00,20.37,20.39,20.3,20.33,1727100.0,14.2946,14.3086,14.2455,14.2665,1727100.0
2008-09-09 14:40:00,20.34,20.36,20.31,20.35,1759500.0,14.2736,14.2876,14.2525,14.2806,1759500.0
2008-09-09 14:50:00,20.35,20.37,20.32,20.34,1648800.0,14.2806,14.2946,14.2595,14.2736,1648800.0
2008-09-09 15:00:00,20.35,20.38,20.31,20.37,1771800.0,14.2806,14.3016,14.2525,14.2946,1771800.0
2008-09-09 15:10:00,20.37,20.41,20.35,20.36,1620900.0,14.2946,14.3227,14.2806,14.2876,1620900.0
2008-09-09 15:20:00,20.36,20.43,20.35,20.4,1631100.0,14.2876,14.3367,14.2806,14.3157,1631100.0
2008-09-09 15:30:00,20.4,20.43,20.35,20.38,2587500.0,14.3157,14.3367,14.2806,14.3016,2587500.0
2008-09-09 15:40:00,20.38,20.41,20.36,20.4,2750100.0,14.3016,14.3227,14.2876,14.3157,2750100.0
2008-09-09 15:50:00,20.4,20.43,20.38,20.38,4305900.0,14.3157,14.3367,14.3016,14.3016,4305900.0
2008-09-10 09:30:00,20.48,20.58,20.4,20.55,2482500.0,14.3718,14.442,14.3157,14.4209,2482500.0
2008-09-10 09:40:00,20.54,20.58,20.49,20.53,1819800.0,14.4139,14.442,14.3788,14.4069,1819800.0
2008-09-10 09:50:00,20.54,20.6,20.53,20.56,2471400.0,14.4139,14.456,14.4069,14.4279,2471400.0
2008-09-10 10:00:00,20.56,20.61,20.54,20.57,1866900.0,14.4279,14.463,14.4139,14.435,1866900.0
2008-09-10 10:10:00,20.57,20.58,20.46,20.52,1698900.0,14.435,14.442,14.3578,14.3999,1698900.0
2008-09-10 10:20:00,20.52,20.54,20.47,20.52,1524600.0,14.3999,14.4139,14.3648,14.3999,1524600.0
2008-09-10 10:30:00,20.52,20.6,20.47,20.57,2597400.0,14.3999,14.456,14.3648,14.435,2597400.0
2008-09-10 10:40:00,20.57,20.58,20.53,20.53,1635000.0,14.435,14.442,14.4069,14.4069,1635000.0
2008-09-10 10:50:00,20.53,20.59,20.53,20.55,1611600.0,14.4069,14.449,14.4069,14.4209,1611600.0
2008-09-10 11:00:00,20.55,20.57,20.51,20.55,1586100.0,14.4209,14.435,14.3929,14.4209,1586100.0
2008-09-10 11:10:00,20.55,20.59,20.53,20.59,1415700.0,14.4209,14.449,14.4069,14.449,1415700.0
2008-09-10 11:20:00,20.59,20.63,20.58,20.59,2641800.0,14.449,14.4771,14.442,14.449,2641800.0
2008-09-10 11:30:00,20.59,20.69,20.58,20.67,2192700.0,14.449,14.5192,14.442,14.5051,2192700.0
2008-09-10 11:40:00,20.67,20.75,20.66,20.72,1877700.0,14.5051,14.5613,14.4981,14.5402,1877700.0
2008-09-10 11:50:00,20.72,20.74,20.64,20.67,1614300.0,14.5402,14.5543,14.4841,14.5051,1614300.0
2008-09-10 12:00:00,20.67,20.75,20.65,20.71,1424700.0,14.5051,14.5613,14.4911,14.5332,1424700.0
2008-09-10 12:10:00,20.71,20.74,20.69,20.74,1017600.0,14.5332,14.5543,14.5192,14.5543,1017600.0
2008-09-10 12:20:00,20.74,20.77,20.72,20.76,1237200.0,14.5543,14.5753,14.5402,14.5683,1237200.0
2008-09-10 12:30:00,20.76,20.8,20.75,20.78,1414500.0,14.5683,14.5964,14.5613,14.5823,1414500.0
2008-09-10 12:40:00,20.78,20.8,20.73,20.76,1248300.0,14.5823,14.5964,14.5472,14.5683,1248300.0
2008-09-10 12:50:00,20.76,20.78,20.73,20.78,997500.0,14.5683,14.5823,14.5472,14.5823,997500.0
2008-09-10 13:00:00,20.78,20.83,20.78,20.78,2174700.0,14.5823,14.6174,14.5823,14.5823,2174700.0
2008-09-10 13:10:00,20.78,20.8,20.74,20.75,2195100.0,14.5823,14.5964,14.5543,14.5613,2195100.0
2008-09-10 13:20:00,20.75,20.76,20.71,20.73,1471500.0,14.5613,14.5683,14.5332,14.5472,1471500.0
2008-09-10 13:30:00,20.73,20.75,20.72,20.73,2011500.0,14.5472,14.5613,14.5402,14.5472,2011500.0
2008-09-10 13:40:00,20.73,20.74,20.68,20.69,1534500.0,14.5472,14.5543,14.5121,14.5192,1534500.0
2008-09-10 13:50:00,20.69,20.7,20.6,20.62,1785000.0,14.5192,14.5262,14.456,14.47,1785000.0
2008-09-10 14:00:00,20.62,20.69,20.6,20.69,1400400.0,14.47,14.5192,14.456,14.5192,1400400.0
2008-09-10 14:10:00,20.69,20.74,20.68,20.72,1840800.0,14.5192,14.5543,14.5121,14.5402,1840800.0
2008-09-10 14:20:00,20.72,20.75,20.7,20.74,1587600.0,14.5402,14.5613,14.5262,14.5543,1587600.0
2008-09-10 14:30:00,20.74,20.81,20.74,20.77,1421100.0,14.5543,14.6034,14.5543,14.5753,1421100.0
2008-09-10 14:40:00,20.77,20.8,20.74,20.75,1237500.0,14.5753,14.5964,14.5543,14.5613,1237500.0
2008-09-10 14:50:00,20.75,20.78,20.67,20.7,1628100.0,14.5613,14.5823,14.5051,14.5262,1628100.0
2008-09-10 15:00:00,20.7,20.72,20.67,20.69,1326000.0,14.5262,14.5402,14.5051,14.5192,1326000.0
2008-09-10 15:10:00,20.69,20.78,20.66,20.74,1138500.0,14.5192,14.5823,14.4981,14.5543,1138500.0
2008-09-10 15:20:00,20.74,20.76,20.68,20.72,1253400.0,14.5543,14.5683,14.5121,14.5402,1253400.0
2008-09-10 15:30:00,20.72,20.74,20.65,20.66,1785600.0,14.5402,14.5543,14.4911,14.4981,1785600.0
2008-09-10 15:40:00,20.66,20.69,20.65,20.68,1698900.0,14.4981,14.5192,14.4911,14.5121,1698900.0
2008-09-10 15:50:00,20.68,20.71,20.64,20.67,2906400.0,14.5121,14.5332,14.4841,14.5051,2906400.0
2008-09-11 09:30:00,20.51,20.61,20.42,20.51,2637600.0,14.3929,14.463,14.3297,14.3929,2637600.0
2008-09-11 09:40:00,20.52,20.57,20.46,20.51,2530500.0,14.3999,14.435,14.3578,14.3929,2530500.0
2008-09-11 09:50:00,20.51,20.55,20.47,20.48,2375700.0,14.3929,14.4209,14.3648,14.3718,2375700.0
2008-09-11 10:00:00,20.48,20.63,20.48,20.62,2430300.0,14.3718,14.4771,14.3718,14.47,2430300.0
2008-09-11 10:10:00,20.61,20.64,20.5,20.52,2211000.0,14.463,14.4841,14.3858,14.3999,2211000.0
2008-09-11 10:20:00,20.52,20.57,20.51,20.54,2269800.0,14.3999,14.435,14.3929,14.4139,2269800.0
2008-09-11 10:30:00,20.54,20.57,20.51,20.54,2751600.0,14.4139,14.435,14.3929,14.4139,2751600.0
2008-09-11 10:40:00,20.55,20.66,20.54,20.66,2754600.0,14.4209,14.4981,14.4139,14.4981,2754600.0
2008-09-11 10:50:00,20.65,20.69,20.61,20.66,2826900.0,14.4911,14.5192,14.463,14.4981,2826900.0
2008-09-11 11:00:00,20.66,20.69,20.63,20.65,2165700.0,14.4981,14.5192,14.4771,14.4911,2165700.0
2008-09-11 11:10:00,20.65,20.66,20.6,20.65,1574700.0,14.4911,14.4981,14.456,14.4911,1574700.0
2008-09-11 11:20:00,20.65,20.66,20.63,20.66,1236300.0,14.4911,14.4981,14.4771,14.4981,1236300.0
2008-09-11 11:30:00,20.66,20.76,20.65,20.7,2345400.0,14.4981,14.5683,14.4911,14.5262,2345400.0
2008-09-11 11:40:00,20.7,20.73,20.67,20.72,1904400.0,14.5262,14.5472,14.5051,14.5402,1904400.0
2008-09-11 11:50:00,20.72,20.75,20.7,20.71,1486500.0,14.5402,14.5613,14.5262,14.5332,1486500.0
2008-09-11 12:00:00,20.71,20.78,20.7,20.71,1692900.0,14.5332,14.5823,14.5262,14.5332,1692900.0
2008-09-11 12:10:00,20.71,20.72,20.63,20.68,2093700.0,14.5332,14.5402,14.4771,14.5121,2093700.0
2008-09-11 12:20:00,20.67,20.73,20.67,20.71,1275000.0,14.5051,14.5472,14.5051,14.5332,1275000.0
2008-09-11 12:30:00,20.7,20.76,20.68,20.7,1989600.0,14.5262,14.5683,14.5121,14.5262,1989600.0
2008-09-11 12:40:00,20.7,20.77,20.69,20.72,940500.0,14.5262,14.5753,14.5192,14.5402,940500.0
2008-09-11 12:50:00,20.73,20.77,20.72,20.74,780900.0,14.5472,14.5753,14.5402,14.5543,780900.0
2008-09-11 13:00:00,20.74,20.77,20.68,20.69,1357500.0,14.5543,14.5753,14.5121,14.5192,1357500.0
2008-09-11 13:10:00,20.69,20.7,20.64,20.7,973800.0,14.5192,14.5262,14.4841,14.5262,973800.0
2008-09-11 13:20:00,20.7,20.74,20.67,20.74,928500.0,14.5262,14.5543,14.5051,14.5543,928500.0
2008-09-11 13:30:00,20.74,20.81,20.72,20.79,1390800.0,14.5543,14.6034,14.5402,14.5893,1390800.0
2008-09-11 13:40:00,20.79,20.8,20.75,20.78,1431600.0,14.5893,14.5964,14.5613,14.5823,1431600.0
2008-09-11 13:50:00,20.78,20.82,20.77,20.79,1452300.0,14.5823,14.6104,14.5753,14.5893,1452300.0
2008-09-11 14:00:00,20.79,20.8,20.77,20.78,2021400.0,14.5893,14.5964,14.5753,14.5823,2021400.0
2008-09-11 14:10:00,20.78,20.83,20.76,20.82,2256000.0,14.5823,14.6174,14.5683,14.6104,2256000.0
2008-09-11 14:20:00,20.82,20.86,20.81,20.84,2357700.0,14.6104,14.6385,14.6034,14.6244,2357700.0
2008-09-11 14:30:00,20.84,20.85,20.8,20.82,1206900.0,14.6244,14.6314,14.5964,14.6104,1206900.0
2008-09-11 14:40:00,20.82,20.87,20.8,20.87,1695600.0,14.6104,14.6455,14.5964,14.6455,1695600.0
2008-09-11 14:50:00,20.87,20.88,20.8,20.81,1715700.0,14.6455,14.6525,14.5964,14.6034,1715700.0
2008-09-11 15:00:00,20.81,20.86,20.8,20.84,1757700.0,14.6034,14.6385,14.5964,14.6244,1757700.0
2008-09-11 15:10:00,20.84,20.84,20.79,20.79,2046600.0,14.6244,14.6244,14.5893,14.5893,2046600.0
2008-09-11 15:20:00,20.79,20.84,20.78,20.81,2799600.0,14.5893,14.6244,14.5823,14.6034,2799600.0
2008-09-11 15:30:00,20.81,20.89,20.79,20.89,2857800.0,14.6034,14.6595,14.5893,14.6595,2857800.0
2008-09-11 15:40:00,20.89,20.97,20.87,20.96,3328200.0,14.6595,14.7157,14.6455,14.7086,3328200.0
2008-09-11 15:50:00,20.96,21.08,20.94,21.07,7327800.0,14.7086,14.7928,14.6946,14.7858,7327800.0
2008-09-12 09:30:00,20.9,20.96,20.71,20.71,2756400.0,14.6665,14.7086,14.5332,14.5332,2756400.0
2008-09-12 09:40:00,20.71,20.74,20.62,20.65,2520300.0,14.5332,14.5543,14.47,14.4911,2520300.0
2008-09-12 09:50:00,20.65,20.72,20.6,20.62,3028200.0,14.4911,14.5402,14.456,14.47,3028200.0
2008-09-12 10:00:00,20.62,20.72,20.62,20.7,2631600.0,14.47,14.5402,14.47,14.5262,2631600.0
2008-09-12 10:10:00,20.7,20.75,20.67,20.71,1679400.0,14.5262,14.5613,14.5051,14.5332,1679400.0
2008-09-12 10:20:00,20.71,20.71,20.63,20.63,1809600.0,14.5332,14.5332,14.4771,14.4771,1809600.0
2008-09-12 10:30:00,20.64,20.64,20.53,20.57,2013900.0,14.4841,14.4841,14.4069,14.435,2013900.0
2008-09-12 10:40:00,20.57,20.63,20.55,20.61,1972200.0,14.435,14.4771,14.4209,14.463,1972200.0
2008-09-12 10:50:00,20.62,20.71,20.59,20.71,1654200.0,14.47,14.5332,14.449,14.5332,1654200.0
2008-09-12 11:00:00,20.71,20.74,20.65,20.67,1286700.0,14.5332,14.5543,14.4911,14.5051,1286700.0
2008-09-12 11:10:00,20.67,20.75,20.66,20.72,1229700.0,14.5051,14.5613,14.4981,14.5402,1229700.0
2008-09-12 11:20:00,20.71,20.77,20.71,20.74,1334100.0,14.5332,14.5753,14.5332,14.5543,1334100.0
2008-09-12 11:30:00,20.74,20.74,20.71,20.73,909600.0,14.5543,14.5543,14.5332,14.5472,909600.0
2008-09-12 11:40:00,20.73,20.73,20.64,20.68,1244700.0,14.5472,14.5472,14.4841,14.5121,1244700.0
2008-09-12 11:50:00,20.68,20.71,20.65,20.69,647100.0,14.5121,14.5332,14.4911,14.5192,647100.0
2008-09-12 12:00:00,20.69,20.71,20.64,20.68,1123500.0,14.5192,14.5332,14.4841,14.5121,1123500.0
2008-09-12 12:10:00,20.68,20.73,20.67,20.73,919500.0,14.5121,14.5472,14.5051,14.5472,919500.0
2008-09-12 12:20:00,20.73,20.73,20.66,20.68,665100.0,14.5472,14.5472,14.4981,14.5121,665100.0
2008-09-12 12:30:00,20.68,20.69,20.63,20.63,817800.0,14.5121,14.5192,14.4771,14.4771,817800.0
2008-09-12 12:40:00,20.63,20.67,20.61,20.65,972900.0,14.4771,14.5051,14.463,14.4911,972900.0
2008-09-12 12:50:00,20.65,20.65,20.59,20.63,1167300.0,14.4911,14.4911,14.449,14.4771,1167300.0
2008-09-12 13:00:00,20.63,20.69,20.63,20.67,990600.0,14.4771,14.5192,14.4771,14.5051,990600.0
2008-09-12 13:10:00,20.67,20.69,20.64,20.68,1329600.0,14.5051,14.5192,14.4841,14.5121,1329600.0
2008-09-12 13:20:00,20.68,20.73,20.67,20.72,1093800.0,14.5121,14.5472,14.5051,14.5402,1093800.0
2008-09-12 13:30:00,20.72,20.73,20.65,20.66,917100.0,14.5402,14.5472,14.4911,14.4981,917100.0
2008-09-12 13:40:00,20.67,20.78,20.66,20.78,1478400.0,14.5051,14.5823,14.4981,14.5823,1478400.0
2008-09-12 13:50:00,20.78,20.78,20.73,20.77,840000.0,14.5823,14.5823,14.5472,14.5753,840000.0
2008-09-12 14:00:00,20.77,20.78,20.67,20.68,835500.0,14.5753,14.5823,14.5051,14.5121,835500.0
2008-09-12 14:10:00,20.68,20.71,20.67,20.68,552300.0,14.5121,14.5332,14.5051,14.5121,552300.0
2008-09-12 14:20:00,20.68,20.74,20.67,20.69,824700.0,14.5121,14.5543,14.5051,14.5192,824700.0
2008-09-12 14:30:00,20.69,20.72,20.67,20.71,799500.0,14.5192,14.5402,14.5051,14.5332,799500.0
2008-09-12 14:40:00,20.71,20.76,20.7,20.75,637800.0,14.5332,14.5683,14.5262,14.5613,637800.0
2008-09-12 14:50:00,20.75,20.8,20.72,20.79,846300.0,14.5613,14.5964,14.5402,14.5893,846300.0
2008-09-12 15:00:00,20.79,20.81,20.75,20.78,1091100.0,14.5893,14.6034,14.5613,14.5823,1091100.0
2008-09-12 15:10:00,20.78,20.82,20.75,20.75,1242000.0,14.5823,14.6104,14.5613,14.5613,1242000.0
2008-09-12 15:20:00,20.75,20.8,20.74,20.78,1391700.0,14.5613,14.5964,14.5543,14.5823,1391700.0
2008-09-12 15:30:00,20.78,20.81,20.72,20.73,1704300.0,14.5823,14.6034,14.5402,14.5472,1704300.0
2008-09-12 15:40:00,20.73,20.77,20.72,20.73,1809600.0,14.5472,14.5753,14.5402,14.5472,1809600.0
2008-09-12 15:50:00,20.73,20.82,20.72,20.82,2739600.0,14.5472,14.6104,14.5402,14.6104,2739600.0
2008-09-15 09:30:00,20.4,20.63,20.36,20.48,3309900.0,14.3157,14.4771,14.2876,14.3718,3309900.0
2008-09-15 09:40:00,20.47,20.8,20.45,20.52,3062700.0,14.3648,14.5964,14.3507,14.3999,3062700.0
2008-09-15 09:50:00,20.52,20.58,20.43,20.56,2427900.0,14.3999,14.442,14.3367,14.4279,2427900.0
2008-09-15 10:00:00,20.56,20.73,20.49,20.62,2008500.0,14.4279,14.5472,14.3788,14.47,2008500.0
2008-09-15 10:10:00,20.62,20.73,20.62,20.69,2135400.0,14.47,14.5472,14.47,14.5192,2135400.0
2008-09-15 10:20:00,20.69,20.76,20.66,20.73,1794300.0,14.5192,14.5683,14.4981,14.5472,1794300.0
2008-09-15 10:30:00,20.73,20.83,20.69,20.75,2203800.0,14.5472,14.6174,14.5192,14.5613,2203800.0
2008-09-15 10:40:00,20.74,20.75,20.71,20.74,1199700.0,14.5543,14.5613,14.5332,14.5543,1199700.0
2008-09-15 10:50:00,20.74,20.82,20.72,20.75,2591700.0,14.5543,14.6104,14.5402,14.5613,2591700.0
2008-09-15 11:00:00,20.75,20.79,20.69,20.73,1558200.0,14.5613,14.5893,14.5192,14.5472,1558200.0
2008-09-15 11:10:00,20.73,20.73,20.66,20.69,1563900.0,14.5472,14.5472,14.4981,14.5192,1563900.0
2008-09-15 11:20:00,20.69,20.75,20.62,20.65,1488900.0,14.5192,14.5613,14.47,14.4911,1488900.0
2008-09-15 11:30:00,20.65,20.69,20.65,20.65,1086900.0,14.4911,14.5192,14.4911,14.4911,1086900.0
2008-09-15 11:40:00,20.65,20.7,20.63,20.68,1338600.0,14.4911,14.5262,14.4771,14.5121,1338600.0
2008-09-15 11:50:00,20.68,20.73,20.65,20.69,1405200.0,14.5121,14.5472,14.4911,14.5192,1405200.0
2008-09-15 12:00:00,20.69,20.78,20.68,20.7,1714200.0,14.5192,14.5823,14.5121,14.5262,1714200.0
2008-09-15 12:10:00,20.7,20.78,20.7,20.78,1753800.0,14.5262,14.5823,14.5262,14.5823,1753800.0
2008-09-15 12:20:00,20.78,20.83,20.74,20.79,1443900.0,14.5823,14.6174,14.5543,14.5893,1443900.0
2008-09-15 12:30:00,20.79,20.81,20.72,20.72,820800.0,14.5893,14.6034,14.5402,14.5402,820800.0
2008-09-15 12:40:00,20.72,20.8,20.72,20.76,1330200.0,14.5402,14.5964,14.5402,14.5683,1330200.0
2008-09-15 12:50:00,20.76,20.81,20.72,20.73,1490700.0,14.5683,14.6034,14.5402,14.5472,1490700.0
2008-09-15 13:00:00,20.73,20.78,20.72,20.76,948300.0,14.5472,14.5823,14.5402,14.5683,948300.0
2008-09-15 13:10:00,20.76,20.78,20.7,20.73,1158900.0,14.5683,14.5823,14.5262,14.5472,1158900.0
2008-09-15 13:20:00,20.73,20.75,20.7,20.74,1384200.0,14.5472,14.5613,14.5262,14.5543,1384200.0
2008-09-15 13:30:00,20.75,20.76,20.72,20.73,959700.0,14.5613,14.5683,14.5402,14.5472,959700.0
2008-09-15 13:40:00,20.72,20.77,20.71,20.73,1647000.0,14.5402,14.5753,14.5332,14.5472,1647000.0
2008-09-15 13:50:00,20.74,20.77,20.72,20.77,1659300.0,14.5543,14.5753,14.5402,14.5753,1659300.0
2008-09-15 14:00:00,20.77,20.81,20.76,20.78,1780500.0,14.5753,14.6034,14.5683,14.5823,1780500.0
2008-09-15 14:10:00,20.78,20.8,20.74,20.78,2082900.0,14.5823,14.5964,14.5543,14.5823,2082900.0
2008-09-15 14:20:00,20.78,20.82,20.76,20.77,1384200.0,14.5823,14.6104,14.5683,14.5753,1384200.0
2008-09-15 14:30:00,20.77,20.8,20.75,20.76,1080600.0,14.5753,14.5964,14.5613,14.5683,1080600.0
2008-09-15 14:40:00,20.76,20.77,20.65,20.69,2020800.0,14.5683,14.5753,14.4911,14.5192,2020800.0
2008-09-15 14:50:00,20.69,20.73,20.67,20.72,1992900.0,14.5192,14.5472,14.5051,14.5402,1992900.0
2008-09-15 15:00:00,20.72,20.73,20.63,20.67,2049600.0,14.5402,14.5472,14.4771,14.5051,2049600.0
2008-09-15 15:10:00,20.67,20.71,20.59,20.61,1605900.0,14.5051,14.5332,14.449,14.463,1605900.0
2008-09-15 15:20:00,20.61,20.69,20.6,20.64,2023800.0,14.463,14.5192,14.456,14.4841,2023800.0
2008-09-15 15:30:00,20.64,20.73,20.64,20.68,2754000.0,14.4841,14.5472,14.4841,14.5121,2754000.0
2008-09-15 15:40:00,20.68,20.7,20.6,20.61,3276600.0,14.5121,14.5262,14.456,14.463,3276600.0
2008-09-15 15:50:00,20.61,20.64,20.55,20.57,4685100.0,14.463,14.4841,14.4209,14.435,4685100.0
2008-09-16 09:30:00,20.31,20.77,20.31,20.62,4834200.0,14.2525,14.5753,14.2525,14.47,4834200.0
2008-09-16 09:40:00,20.61,20.7,20.54,20.61,2910600.0,14.463,14.5262,14.4139,14.463,2910600.0
2008-09-16 09:50:00,20.61,20.68,20.45,20.49,2406000.0,14.463,14.5121,14.3507,14.3788,2406000.0
2008-09-16 10:00:00,20.48,20.62,20.48,20.53,2028000.0,14.3718,14.47,14.3718,14.4069,2028000.0
2008-09-16 10:10:00,20.53,20.83,20.51,20.74,3930600.0,14.4069,14.6174,14.3929,14.5543,3930600.0
2008-09-16 10:20:00,20.73,20.91,20.72,20.88,3577200.0,14.5472,14.6736,14.5402,14.6525,3577200.0
2008-09-16 10:30:00,20.88,20.95,20.81,20.85,2909400.0,14.6525,14.7016,14.6034,14.6314,2909400.0
2008-09-16 10:40:00,20.84,20.86,20.78,20.83,1936500.0,14.6244,14.6385,14.5823,14.6174,1936500.0
2008-09-16 10:50:00,20.83,21.06,20.79,20.88,3703800.0,14.6174,14.7788,14.5893,14.6525,3703800.0
2008-09-16 11:00:00,20.88,21.05,20.87,20.98,2418600.0,14.6525,14.7718,14.6455,14.7227,2418600.0
2008-09-16 11:10:00,20.98,21.02,20.87,20.92,2533200.0,14.7227,14.7507,14.6455,14.6806,2533200.0
2008-09-16 11:20:00,20.92,20.94,20.83,20.88,1596300.0,14.6806,14.6946,14.6174,14.6525,1596300.0
2008-09-16 11:30:00,20.88,20.95,20.86,20.91,1292100.0,14.6525,14.7016,14.6385,14.6736,1292100.0
2008-09-16 11:40:00,20.91,21.0,20.9,20.97,1369800.0,14.6736,14.7367,14.6665,14.7157,1369800.0
2008-09-16 11:50:00,20.97,20.97,20.91,20.94,1542300.0,14.7157,14.7157,14.6736,14.6946,1542300.0
2008-09-16 12:00:00,20.94,20.97,20.86,20.9,1610400.0,14.6946,14.7157,14.6385,14.6665,1610400.0
2008-09-16 12:10:00,20.9,20.96,20.86,20.94,1148700.0,14.6665,14.7086,14.6385,14.6946,1148700.0
2008-09-16 12:20:00,20.94,20.98,20.89,20.96,1370400.0,14.6946,14.7227,14.6595,14.7086,1370400.0
2008-09-16 12:30:00,20.96,20.97,20.87,20.88,884400.0,14.7086,14.7157,14.6455,14.6525,884400.0
2008-09-16 12:40:00,20.88,20.91,20.85,20.9,1010700.0,14.6525,14.6736,14.6314,14.6665,1010700.0
2008-09-16 12:50:00,20.9,20.97,20.9,20.94,809100.0,14.6665,14.7157,14.6665,14.6946,809100.0
2008-09-16 13:00:00,20.95,20.97,20.91,20.95,902100.0,14.7016,14.7157,14.6736,14.7016,902100.0
2008-09-16 13:10:00,20.95,20.96,20.88,20.89,848700.0,14.7016,14.7086,14.6525,14.6595,848700.0
2008-09-16 13:20:00,20.89,20.94,20.88,20.9,958200.0,14.6595,14.6946,14.6525,14.6665,958200.0
2008-09-16 13:30:00,20.9,20.91,20.85,20.86,1146600.0,14.6665,14.6736,14.6314,14.6385,1146600.0
2008-09-16 13:40:00,20.86,20.88,20.84,20.85,1581600.0,14.6385,14.6525,14.6244,14.6314,1581600.0
2008-09-16 13:50:00,20.85,20.87,20.84,20.84,1407300.0,14.6314,14.6455,14.6244,14.6244,1407300.0
2008-09-16 14:00:00,20.84,20.84,20.82,20.83,1176600.0,14.6244,14.6244,14.6104,14.6174,1176600.0
2008-09-16 14:10:00,20.83,20.85,20.66,20.72,3743700.0,14.6174,14.6314,14.4981,14.5402,3743700.0
2008-09-16 14:20:00,20.72,20.73,20.63,20.69,3107100.0,14.5402,14.5472,14.4771,14.5192,3107100.0
2008-09-16 14:30:00,20.69,20.76,20.66,20.73,4963200.0,14.5192,14.5683,14.4981,14.5472,4963200.0
2008-09-16 14:40:00,20.73,20.75,20.64,20.71,3831000.0,14.5472,14.5613,14.4841,14.5332,3831000.0
2008-09-16 14:50:00,20.71,20.76,20.68,20.73,3235500.0,14.5332,14.5683,14.5121,14.5472,3235500.0
2008-09-16 15:00:00,20.73,20.75,20.72,20.75,2340900.0,14.5472,14.5613,14.5402,14.5613,2340900.0
2008-09-16 15:10:00,20.75,20.82,20.71,20.81,3084900.0,14.5613,14.6104,14.5332,14.6034,3084900.0
2008-09-16 15:20:00,20.81,20.81,20.67,20.69,2534100.0,14.6034,14.6034,14.5051,14.5192,2534100.0
2008-09-16 15:30:00,20.69,20.76,20.66,20.75,2603700.0,14.5192,14.5683,14.4981,14.5613,2603700.0
2008-09-16 15:40:00,20.75,20.84,20.73,20.76,4938600.0,14.5613,14.6244,14.5472,14.5683,4938600.0
2008-09-16 15:50:00,20.76,20.78,20.65,20.7,4030800.0,14.5683,14.5823,14.4911,14.5262,4030800.0
2008-09-17 09:30:00,20.56,20.66,20.47,20.59,3104700.0,14.4279,14.4981,14.3648,14.449,3104700.0
2008-09-17 09:40:00,20.59,20.6,20.5,20.55,2217600.0,14.449,14.456,14.3858,14.4209,2217600.0
2008-09-17 09:50:00,20.55,20.6,20.53,20.55,2172000.0,14.4209,14.456,14.4069,14.4209,2172000.0
2008-09-17 10:00:00,20.55,20.57,20.44,20.49,3086100.0,14.4209,14.435,14.3437,14.3788,3086100.0
2008-09-17 10:10:00,20.49,20.5,20.43,20.44,2202000.0,14.3788,14.3858,14.3367,14.3437,2202000.0
2008-09-17 10:20:00,20.44,20.47,20.42,20.46,2069700.0,14.3437,14.3648,14.3297,14.3578,2069700.0
2008-09-17 10:30:00,20.46,20.52,20.42,20.43,3054600.0,14.3578,14.3999,14.3297,14.3367,3054600.0
2008-09-17 10:40:00,20.43,20.56,20.41,20.49,3447000.0,14.3367,14.4279,14.3227,14.3788,3447000.0
2008-09-17 10:50:00,20.49,20.53,20.48,20.5,2224200.0,14.3788,14.4069,14.3718,14.3858,2224200.0
2008-09-17 11:00:00,20.5,20.53,20.48,20.51,1619400.0,14.3858,14.4069,14.3718,14.3929,1619400.0
2008-09-17 11:10:00,20.51,20.53,20.47,20.53,1781100.0,14.3929,14.4069,14.3648,14.4069,1781100.0
2008-09-17 11:20:00,20.53,20.57,20.4,20.4,3684000.0,14.4069,14.435,14.3157,14.3157,3684000.0
2008-09-17 11:30:00,20.4,20.48,20.39,20.43,2609400.0,14.3157,14.3718,14.3086,14.3367,2609400.0
2008-09-17 11:40:00,20.42,20.46,20.38,20.38,3094500.0,14.3297,14.3578,14.3016,14.3016,3094500.0
2008-09-17 11:50:00,20.38,20.4,20.35,20.36,2012400.0,14.3016,14.3157,14.2806,14.2876,2012400.0
2008-09-17 12:00:00,20.36,20.37,20.11,20.17,4123200.0,14.2876,14.2946,14.1122,14.1543,4123200.0
2008-09-17 12:10:00,20.17,20.19,20.05,20.11,3322200.0,14.1543,14.1683,14.07,14.1122,3322200.0
2008-09-17 12:20:00,20.11,20.11,20.01,20.05,4140900.0,14.1122,14.1122,14.042,14.07,4140900.0
2008-09-17 12:30:00,20.05,20.06,19.97,20.04,4109400.0,14.07,14.0771,14.0139,14.063,4109400.0
2008-09-17 12:40:00,20.04,20.11,20.02,20.09,2266500.0,14.063,14.1122,14.049,14.0981,2266500.0
2008-09-17 12:50:00,20.09,20.1,20.04,20.05,1586100.0,14.0981,14.1051,14.063,14.07,1586100.0
2008-09-17 13:00:00,20.05,20.1,20.0,20.04,1726500.0,14.07,14.1051,14.035,14.063,1726500.0
2008-09-17 13:10:00,20.04,20.07,20.0,20.02,1489500.0,14.063,14.0841,14.035,14.049,1489500.0
2008-09-17 13:20:00,20.02,20.07,19.92,19.93,1566900.0,14.049,14.0841,13.9788,13.9858,1566900.0
2008-09-17 13:30:00,19.92,19.93,19.74,19.82,3808800.0,13.9788,13.9858,13.8525,13.9086,3808800.0
2008-09-17 13:40:00,19.82,19.92,19.8,19.9,3119400.0,13.9086,13.9788,13.8946,13.9648,3119400.0
2008-09-17 13:50:00,19.9,20.12,19.9,20.09,2190600.0,13.9648,14.1192,13.9648,14.0981,2190600.0
2008-09-17 14:00:00,20.09,20.14,19.99,20.09,2095800.0,14.0981,14.1332,14.0279,14.0981,2095800.0
2008-09-17 14:10:00,20.09,20.16,20.03,20.16,2023200.0,14.0981,14.1472,14.056,14.1472,2023200.0
2008-09-17 14:20:00,20.16,20.23,20.08,20.21,2328300.0,14.1472,14.1964,14.0911,14.1823,2328300.0
2008-09-17 14:30:00,20.21,20.44,20.2,20.4,3000900.0,14.1823,14.3437,14.1753,14.3157,3000900.0
2008-09-17 14:40:00,20.4,20.46,20.35,20.41,3144600.0,14.3157,14.3578,14.2806,14.3227,3144600.0
2008-09-17 14:50:00,20.42,20.42,20.29,20.36,3044100.0,14.3297,14.3297,14.2385,14.2876,3044100.0
2008-09-17 15:00:00,20.36,20.47,20.34,20.37,2712000.0,14.2876,14.3648,14.2736,14.2946,2712000.0
2008-09-17 15:10:00,20.37,20.38,20.24,20.32,2502600.0,14.2946,14.3016,14.2034,14.2595,2502600.0
2008-09-17 15:20:00,20.32,20.32,20.19,20.21,2739900.0,14.2595,14.2595,14.1683,14.1823,2739900.0
2008-09-17 15:30:00,20.21,20.21,20.0,20.03,4366800.0,14.1823,14.1823,14.035,14.056,4366800.0
2008-09-17 15:40:00,20.04,20.11,19.98,20.0,3654600.0,14.063,14.1122,14.0209,14.035,3654600.0
2008-09-17 15:50:00,20.0,20.0,19.82,19.86,5542800.0,14.035,14.035,13.9086,13.9367,5542800.0
2008-09-18 09:30:00,20.18,20.25,20.0,20.04,3949800.0,14.1613,14.2104,14.035,14.063,3949800.0
2008-09-18 09:40:00,20.04,20.05,19.76,19.81,3102000.0,14.063,14.07,13.8665,13.9016,3102000.0
2008-09-18 09:50:00,19.81,20.09,19.78,20.05,2677200.0,13.9016,14.0981,13.8806,14.07,2677200.0
2008-09-18 10:00:00,20.05,20.16,20.0,20.0,4265100.0,14.07,14.1472,14.035,14.035,4265100.0
2008-09-18 10:10:00,19.99,20.0,19.81,19.88,2820600.0,14.0279,14.035,13.9016,13.9508,2820600.0
2008-09-18 10:20:00,19.88,20.03,19.88,19.98,2317800.0,13.9508,14.056,13.9508,14.0209,2317800.0
2008-09-18 10:30:00,19.98,20.13,19.96,20.08,2238600.0,14.0209,14.1262,14.0069,14.0911,2238600.0
2008-09-18 10:40:00,20.08,20.1,19.97,20.03,2257800.0,14.0911,14.1051,14.0139,14.056,2257800.0
2008-09-18 10:50:00,20.02,20.05,19.92,19.93,1683600.0,14.049,14.07,13.9788,13.9858,1683600.0
2008-09-18 11:00:00,19.93,20.02,19.92,20.02,1908000.0,13.9858,14.049,13.9788,14.049,1908000.0
2008-09-18 11:10:00,20.01,20.08,20.0,20.02,2613900.0,14.042,14.0911,14.035,14.049,2613900.0
2008-09-18 11:20:00,20.01,20.22,19.99,20.09,2907900.0,14.042,14.1893,14.0279,14.0981,2907900.0
2008-09-18 11:30:00,20.09,20.16,20.06,20.11,2385000.0,14.0981,14.1472,14.0771,14.1122,2385000.0
2008-09-18 11:40:00,20.11,20.12,20.0,20.0,2364600.0,14.1122,14.1192,14.035,14.035,2364600.0
2008-09-18 11:50:00,20.0,20.05,19.93,20.03,3244500.0,14.035,14.07,13.9858,14.056,3244500.0
2008-09-18 12:00:00,20.02,20.03,19.93,20.0,1834200.0,14.049,14.056,13.9858,14.035,1834200.0
2008-09-18 12:10:00,20.0,20.09,19.96,20.02,1372200.0,14.035,14.0981,14.0069,14.049,1372200.0
2008-09-18 12:20:00,20.02,20.04,19.99,20.03,1674600.0,14.049,14.063,14.0279,14.056,1674600.0
2008-09-18 12:30:00,20.03,20.07,19.97,19.98,2840400.0,14.056,14.0841,14.0139,14.0209,2840400.0
2008-09-18 12:40:00,19.98,20.07,19.79,19.82,2826000.0,14.0209,14.0841,13.8876,13.9086,2826000.0
2008-09-18 12:50:00,19.82,19.89,19.7,19.71,3631200.0,13.9086,13.9578,13.8244,13.8315,3631200.0
2008-09-18 13:00:00,19.71,20.12,19.7,20.02,2816400.0,13.8315,14.1192,13.8244,14.049,2816400.0
2008-09-18 13:10:00,20.02,20.08,19.85,20.07,2153700.0,14.049,14.0911,13.9297,14.0841,2153700.0
2008-09-18 13:20:00,20.07,20.08,19.92,20.01,2653500.0,14.0841,14.0911,13.9788,14.042,2653500.0
2008-09-18 13:30:00,20.01,20.2,20.01,20.18,3523500.0,14.042,14.1753,14.042,14.1613,3523500.0
2008-09-18 13:40:00,20.18,20.23,20.15,20.2,2149500.0,14.1613,14.1964,14.1402,14.1753,2149500.0
2008-09-18 13:50:00,20.2,20.25,20.09,20.23,2734800.0,14.1753,14.2104,14.0981,14.1964,2734800.0
2008-09-18 14:00:00,20.23,20.26,20.08,20.16,2647200.0,14.1964,14.2174,14.0911,14.1472,2647200.0
2008-09-18 14:10:00,20.16,20.2,20.07,20.15,2347800.0,14.1472,14.1753,14.0841,14.1402,2347800.0
2008-09-18 14:20:00,20.15,20.19,20.05,20.13,1783800.0,14.1402,14.1683,14.07,14.1262,1783800.0
2008-09-18 14:30:00,20.13,20.21,20.11,20.13,2251800.0,14.1262,14.1823,14.1122,14.1262,2251800.0
2008-09-18 14:40:00,20.13,20.25,20.13,20.24,2052600.0,14.1262,14.2104,14.1262,14.2034,2052600.0
2008-09-18 14:50:00,20.24,20.33,20.2,20.28,2739600.0,14.2034,14.2665,14.1753,14.2315,2739600.0
2008-09-18 15:00:00,20.28,20.45,20.27,20.37,5400900.0,14.2315,14.3507,14.2244,14.2946,5400900.0
2008-09-18 15:10:00,20.36,20.5,20.28,20.44,5655000.0,14.2876,14.3858,14.2315,14.3437,5655000.0
2008-09-18 15:20:00,20.32,20.53,20.31,20.39,3761700.0,14.2595,14.4069,14.2525,14.3086,3761700.0
2008-09-18 15:30:00,20.39,20.46,20.33,20.36,4529100.0,14.3086,14.3578,14.2665,14.2876,4529100.0
2008-09-18 15:40:00,20.35,20.55,20.34,20.49,4564500.0,14.2806,14.4209,14.2736,14.3788,4564500.0
2008-09-18 15:50:00,20.49,20.52,20.38,20.45,5088900.0,14.3788,14.3999,14.3016,14.3507,5088900.0
2008-09-19 09:30:00,21.07,21.28,20.33,20.82,19904700.0,14.7858,14.9332,14.2665,14.6104,19904700.0
2008-09-19 09:40:00,20.8,20.82,20.5,20.68,2278800.0,14.5964,14.6104,14.3858,14.5121,2278800.0
2008-09-19 09:50:00,20.68,20.79,20.58,20.59,2677500.0,14.5121,14.5893,14.442,14.449,2677500.0
2008-09-19 10:00:00,20.59,20.6,20.33,20.51,3402900.0,14.449,14.456,14.2665,14.3929,3402900.0
2008-09-19 10:10:00,20.5,20.64,20.24,20.57,3057900.0,14.3858,14.4841,14.2034,14.435,3057900.0
2008-09-19 10:20:00,20.55,20.58,20.38,20.52,1828200.0,14.4209,14.442,14.3016,14.3999,1828200.0
2008-09-19 10:30:00,20.51,20.58,20.38,20.49,2153400.0,14.3929,14.442,14.3016,14.3788,2153400.0
2008-09-19 10:40:00,20.49,20.52,20.32,20.4,1729500.0,14.3788,14.3999,14.2595,14.3157,1729500.0
2008-09-19 10:50:00,20.41,20.47,20.31,20.34,2323200.0,14.3227,14.3648,14.2525,14.2736,2323200.0
2008-09-19 11:00:00,20.34,20.56,20.32,20.55,2203800.0,14.2736,14.4279,14.2595,14.4209,2203800.0
2008-09-19 11:10:00,20.55,20.58,20.46,20.53,2007900.0,14.4209,14.442,14.3578,14.4069,2007900.0
2008-09-19 11:20:00,20.54,20.58,20.39,20.4,2057400.0,14.4139,14.442,14.3086,14.3157,2057400.0
2008-09-19 11:30:00,20.4,20.41,20.33,20.37,1516200.0,14.3157,14.3227,14.2665,14.2946,1516200.0
2008-09-19 11:40:00,20.37,20.42,20.3,20.3,2140200.0,14.2946,14.3297,14.2455,14.2455,2140200.0
2008-09-19 11:50:00,20.3,20.35,20.3,20.33,1800000.0,14.2455,14.2806,14.2455,14.2665,1800000.0
2008-09-19 12:00:00,20.33,20.37,20.31,20.37,2893800.0,14.2665,14.2946,14.2525,14.2946,2893800.0
2008-09-19 12:10:00,20.37,20.38,20.3,20.34,2156700.0,14.2946,14.3016,14.2455,14.2736,2156700.0
2008-09-19 12:20:00,20.34,20.36,20.33,20.35,1358100.0,14.2736,14.2876,14.2665,14.2806,1358100.0
2008-09-19 12:30:00,20.35,20.38,20.33,20.34,2286300.0,14.2806,14.3016,14.2665,14.2736,2286300.0
2008-09-19 12:40:00,20.35,20.37,20.33,20.35,1480800.0,14.2806,14.2946,14.2665,14.2806,1480800.0
2008-09-19 12:50:00,20.36,20.36,20.33,20.34,1426500.0,14.2876,14.2876,14.2665,14.2736,1426500.0
2008-09-19 13:00:00,20.34,20.34,20.3,20.31,1252200.0,14.2736,14.2736,14.2455,14.2525,1252200.0
2008-09-19 13:10:00,20.32,20.32,20.24,20.28,1264800.0,14.2595,14.2595,14.2034,14.2315,1264800.0
2008-09-19 13:20:00,20.28,20.33,20.25,20.29,2015100.0,14.2315,14.2665,14.2104,14.2385,2015100.0
2008-09-19 13:30:00,20.29,20.29,20.23,20.27,1332600.0,14.2385,14.2385,14.1964,14.2244,1332600.0
2008-09-19 13:40:00,20.27,20.3,20.26,20.29,1142400.0,14.2244,14.2455,14.2174,14.2385,1142400.0
2008-09-19 13:50:00,20.3,20.32,20.27,20.29,1224900.0,14.2455,14.2595,14.2244,14.2385,1224900.0
2008-09-19 14:00:00,20.29,20.31,20.24,20.24,1914900.0,14.2385,14.2525,14.2034,14.2034,1914900.0
2008-09-19 14:10:00,20.23,20.24,20.16,20.18,2047500.0,14.1964,14.2034,14.1472,14.1613,2047500.0
2008-09-19 14:20:00,20.18,20.18,20.05,20.07,2209800.0,14.1613,14.1613,14.07,14.0841,2209800.0
2008-09-19 14:30:00,20.07,20.12,20.03,20.05,1905600.0,14.0841,14.1192,14.056,14.07,1905600.0
2008-09-19 14:40:00,20.05,20.11,20.05,20.11,1808100.0,14.07,14.1122,14.07,14.1122,1808100.0
2008-09-19 14:50:00,20.1,20.11,20.02,20.04,1844400.0,14.1051,14.1122,14.049,14.063,1844400.0
2008-09-19 15:00:00,20.04,20.09,19.93,19.97,3619800.0,14.063,14.0981,13.9858,14.0139,3619800.0
2008-09-19 15:10:00,19.97,19.98,19.82,19.89,4843200.0,14.0139,14.0209,13.9086,13.9578,4843200.0
2008-09-19 15:20:00,19.88,20.05,19.84,19.96,4612200.0,13.9508,14.07,13.9227,14.0069,4612200.0
2008-09-19 15:30:00,19.96,20.04,19.92,20.03,4025700.0,14.0069,14.063,13.9788,14.056,4025700.0
2008-09-19 15:40:00,20.03,20.17,20.01,20.01,4598700.0,14.056,14.1543,14.042,14.042,4598700.0
2008-09-19 15:50:00,20.01,20.08,19.93,19.96,6261000.0,14.042,14.0911,13.9858,14.0069,6261000.0
2008-09-22 09:30:00,19.82,19.86,19.73,19.78,3657900.0,13.9086,13.9367,13.8455,13.8806,3657900.0
2008-09-22 09:40:00,19.78,19.81,19.72,19.73,1675500.0,13.8806,13.9016,13.8385,13.8455,1675500.0
2008-09-22 09:50:00,19.73,19.77,19.71,19.73,1663200.0,13.8455,13.8736,13.8315,13.8455,1663200.0
2008-09-22 10:00:00,19.73,19.76,19.65,19.67,2218800.0,13.8455,13.8665,13.7893,13.8034,2218800.0
2008-09-22 10:10:00,19.67,19.7,19.62,19.66,1937100.0,13.8034,13.8244,13.7683,13.7964,1937100.0
2008-09-22 10:20:00,19.66,19.71,19.66,19.7,2260500.0,13.7964,13.8315,13.7964,13.8244,2260500.0
2008-09-22 10:30:00,19.7,19.8,19.7,19.75,2082900.0,13.8244,13.8946,13.8244,13.8595,2082900.0
2008-09-22 10:40:00,19.75,19.77,19.74,19.76,1099800.0,13.8595,13.8736,13.8525,13.8665,1099800.0
2008-09-22 10:50:00,19.76,19.89,19.76,19.87,1813800.0,13.8665,13.9578,13.8665,13.9437,1813800.0
2008-09-22 11:00:00,19.87,19.89,19.77,19.8,1405800.0,13.9437,13.9578,13.8736,13.8946,1405800.0
2008-09-22 11:10:00,19.8,19.85,19.8,19.81,1467300.0,13.8946,13.9297,13.8946,13.9016,1467300.0
2008-09-22 11:20:00,19.82,19.83,19.77,19.82,1531500.0,13.9086,13.9157,13.8736,13.9086,1531500.0
2008-09-22 11:30:00,19.82,19.85,19.68,19.84,1673700.0,13.9086,13.9297,13.8104,13.9227,1673700.0
2008-09-22 11:40:00,19.84,19.85,19.8,19.84,833700.0,13.9227,13.9297,13.8946,13.9227,833700.0
2008-09-22 11:50:00,19.84,19.93,19.84,19.9,1536900.0,13.9227,13.9858,13.9227,13.9648,1536900.0
2008-09-22 12:00:00,19.9,19.91,19.86,19.87,952200.0,13.9648,13.9718,13.9367,13.9437,952200.0
2008-09-22 12:10:00,19.86,19.97,19.86,19.97,1357200.0,13.9367,14.0139,13.9367,14.0139,1357200.0
2008-09-22 12:20:00,19.96,19.96,19.92,19.95,912300.0,14.0069,14.0069,13.9788,13.9999,912300.0
2008-09-22 12:30:00,19.95,19.97,19.9,19.91,1120200.0,13.9999,14.0139,13.9648,13.9718,1120200.0
2008-09-22 12:40:00,19.92,19.94,19.81,19.81,1226700.0,13.9788,13.9929,13.9016,13.9016,1226700.0
2008-09-22 12:50:00,19.81,19.86,19.79,19.79,1138500.0,13.9016,13.9367,13.8876,13.8876,1138500.0
2008-09-22 13:00:00,19.79,19.79,19.71,19.75,1020600.0,13.8876,13.8876,13.8315,13.8595,1020600.0
2008-09-22 13:10:00,19.75,19.77,19.72,19.72,900000.0,13.8595,13.8736,13.8385,13.8385,900000.0
2008-09-22 13:20:00,19.72,19.76,19.71,19.73,739800.0,13.8385,13.8665,13.8315,13.8455,739800.0
2008-09-22 13:30:00,19.73,19.74,19.68,19.71,1016700.0,13.8455,13.8525,13.8104,13.8315,1016700.0
2008-09-22 13:40:00,19.71,19.76,19.69,19.75,756000.0,13.8315,13.8665,13.8174,13.8595,756000.0
2008-09-22 13:50:00,19.75,19.88,19.74,19.86,1134000.0,13.8595,13.9508,13.8525,13.9367,1134000.0
2008-09-22 14:00:00,19.85,19.86,19.81,19.84,1233600.0,13.9297,13.9367,13.9016,13.9227,1233600.0
2008-09-22 14:10:00,19.84,19.92,19.82,19.88,1182300.0,13.9227,13.9788,13.9086,13.9508,1182300.0
2008-09-22 14:20:00,19.88,19.88,19.76,19.78,1481100.0,13.9508,13.9508,13.8665,13.8806,1481100.0
2008-09-22 14:30:00,19.78,19.93,19.78,19.9,1566900.0,13.8806,13.9858,13.8806,13.9648,1566900.0
2008-09-22 14:40:00,19.9,19.92,19.86,19.88,1389600.0,13.9648,13.9788,13.9367,13.9508,1389600.0
2008-09-22 14:50:00,19.88,19.89,19.81,19.85,1248900.0,13.9508,13.9578,13.9016,13.9297,1248900.0
2008-09-22 15:00:00,19.85,19.88,19.82,19.84,1222200.0,13.9297,13.9508,13.9086,13.9227,1222200.0
2008-09-22 15:10:00,19.84,19.87,19.77,19.77,1818900.0,13.9227,13.9437,13.8736,13.8736,1818900.0
2008-09-22 15:20:00,19.77,19.82,19.64,19.65,2472000.0,13.8736,13.9086,13.7823,13.7893,2472000.0
2008-09-22 15:30:00,19.65,19.73,19.63,19.72,2496000.0,13.7893,13.8455,13.7753,13.8385,2496000.0
2008-09-22 15:40:00,19.72,19.72,19.64,19.65,3292800.0,13.8385,13.8385,13.7823,13.7893,3292800.0
2008-09-22 15:50:00,19.65,19.7,19.58,19.62,4416000.0,13.7893,13.8244,13.7402,13.7683,4416000.0
2008-09-23 09:30:00,19.64,19.88,19.64,19.7,1581000.0,13.7823,13.9508,13.7823,13.8244,1581000.0
2008-09-23 09:40:00,19.7,19.78,19.69,19.78,2177700.0,13.8244,13.8806,13.8174,13.8806,2177700.0
2008-09-23 09:50:00,19.78,19.92,19.77,19.85,1899600.0,13.8806,13.9788,13.8736,13.9297,1899600.0
2008-09-23 10:00:00,19.84,19.88,19.8,19.84,1689900.0,13.9227,13.9508,13.8946,13.9227,1689900.0
2008-09-23 10:10:00,19.83,19.95,19.8,19.94,1990500.0,13.9157,13.9999,13.8946,13.9929,1990500.0
2008-09-23 10:20:00,19.94,19.97,19.9,19.93,1705200.0,13.9929,14.0139,13.9648,13.9858,1705200.0
2008-09-23 10:30:00,19.93,19.96,19.89,19.92,1522800.0,13.9858,14.0069,13.9578,13.9788,1522800.0
2008-09-23 10:40:00,19.93,19.93,19.85,19.91,1649700.0,13.9858,13.9858,13.9297,13.9718,1649700.0
2008-09-23 10:50:00,19.92,19.92,19.81,19.84,1709400.0,13.9788,13.9788,13.9016,13.9227,1709400.0
2008-09-23 11:00:00,19.84,19.88,19.77,19.78,1250400.0,13.9227,13.9508,13.8736,13.8806,1250400.0
2008-09-23 11:10:00,19.78,19.88,19.78,19.87,1538100.0,13.8806,13.9508,13.8806,13.9437,1538100.0
2008-09-23 11:20:00,19.86,19.92,19.85,19.85,989400.0,13.9367,13.9788,13.9297,13.9297,989400.0
2008-09-23 11:30:00,19.85,19.9,19.84,19.85,783000.0,13.9297,13.9648,13.9227,13.9297,783000.0
2008-09-23 11:40:00,19.85,19.89,19.84,19.89,740700.0,13.9297,13.9578,13.9227,13.9578,740700.0
2008-09-23 11:50:00,19.89,19.91,19.84,19.85,748800.0,13.9578,13.9718,13.9227,13.9297,748800.0
2008-09-23 12:00:00,19.84,19.88,19.8,19.87,891600.0,13.9227,13.9508,13.8946,13.9437,891600.0
2008-09-23 12:10:00,19.87,19.89,19.85,19.86,556500.0,13.9437,13.9578,13.9297,13.9367,556500.0
2008-09-23 12:20:00,19.86,19.87,19.83,19.86,493800.0,13.9367,13.9437,13.9157,13.9367,493800.0
2008-09-23 12:30:00,19.86,19.9,19.85,19.87,989700.0,13.9367,13.9648,13.9297,13.9437,989700.0
2008-09-23 12:40:00,19.87,19.89,19.83,19.87,762600.0,13.9437,13.9578,13.9157,13.9437,762600.0
2008-09-23 12:50:00,19.87,19.88,19.81,19.84,642900.0,13.9437,13.9508,13.9016,13.9227,642900.0
2008-09-23 13:00:00,19.84,19.84,19.68,19.68,1954800.0,13.9227,13.9227,13.8104,13.8104,1954800.0
2008-09-23 13:10:00,19.68,19.72,19.6,19.63,2007300.0,13.8104,13.8385,13.7543,13.7753,2007300.0
2008-09-23 13:20:00,19.63,19.67,19.58,19.61,1690200.0,13.7753,13.8034,13.7402,13.7613,1690200.0
2008-09-23 13:30:00,19.61,19.62,19.46,19.54,2484000.0,13.7613,13.7683,13.656,13.7122,2484000.0
2008-09-23 13:40:00,19.54,19.61,19.51,19.52,1123500.0,13.7122,13.7613,13.6911,13.6981,1123500.0
2008-09-23 13:50:00,19.52,19.54,19.47,19.5,1413600.0,13.6981,13.7122,13.663,13.6841,1413600.0
2008-09-23 14:00:00,19.5,19.59,19.44,19.58,1313100.0,13.6841,13.7472,13.642,13.7402,1313100.0
2008-09-23 14:10:00,19.58,19.64,19.57,19.63,1248000.0,13.7402,13.7823,13.7332,13.7753,1248000.0
2008-09-23 14:20:00,19.64,19.72,19.62,19.71,1695000.0,13.7823,13.8385,13.7683,13.8315,1695000.0
2008-09-23 14:30:00,19.71,19.73,19.58,19.58,1563900.0,13.8315,13.8455,13.7402,13.7402,1563900.0
2008-09-23 14:40:00,19.58,19.71,19.58,19.67,1087800.0,13.7402,13.8315,13.7402,13.8034,1087800.0
2008-09-23 14:50:00,19.67,19.79,19.65,19.75,2351100.0,13.8034,13.8876,13.7893,13.8595,2351100.0
2008-09-23 15:00:00,19.75,19.86,19.72,19.8,1898400.0,13.8595,13.9367,13.8385,13.8946,1898400.0
2008-09-23 15:10:00,19.8,19.84,19.74,19.84,1137600.0,13.8946,13.9227,13.8525,13.9227,1137600.0
2008-09-23 15:20:00,19.84,19.84,19.7,19.71,1441800.0,13.9227,13.9227,13.8244,13.8315,1441800.0
2008-09-23 15:30:00,19.71,19.73,19.63,19.65,1908600.0,13.8315,13.8455,13.7753,13.7893,1908600.0
2008-09-23 15:40:00,19.65,19.73,19.57,19.6,3144000.0,13.7893,13.8455,13.7332,13.7543,3144000.0
2008-09-23 15:50:00,19.6,19.64,19.47,19.5,4899600.0,13.7543,13.7823,13.663,13.6841,4899600.0
2008-09-24 09:30:00,19.63,19.63,19.38,19.43,2569800.0,13.7753,13.7753,13.5999,13.635,2569800.0
2008-09-24 09:40:00,19.42,19.5,19.41,19.5,1629900.0,13.6279,13.6841,13.6209,13.6841,1629900.0
2008-09-24 09:50:00,19.5,19.59,19.5,19.54,1552200.0,13.6841,13.7472,13.6841,13.7122,1552200.0
2008-09-24 10:00:00,19.54,19.57,19.5,19.52,1451400.0,13.7122,13.7332,13.6841,13.6981,1451400.0
2008-09-24 10:10:00,19.52,19.54,19.45,19.51,1442100.0,13.6981,13.7122,13.649,13.6911,1442100.0
2008-09-24 10:20:00,19.51,19.53,19.45,19.5,1677900.0,13.6911,13.7051,13.649,13.6841,1677900.0
2008-09-24 10:30:00,19.5,19.53,19.47,19.51,1697400.0,13.6841,13.7051,13.663,13.6911,1697400.0
2008-09-24 10:40:00,19.51,19.6,19.5,19.59,1494300.0,13.6911,13.7543,13.6841,13.7472,1494300.0
2008-09-24 10:50:00,19.59,19.7,19.58,19.69,1460100.0,13.7472,13.8244,13.7402,13.8174,1460100.0
2008-09-24 11:00:00,19.69,19.74,19.59,19.6,1358700.0,13.8174,13.8525,13.7472,13.7543,1358700.0
2008-09-24 11:10:00,19.6,19.65,19.54,19.56,1567800.0,13.7543,13.7893,13.7122,13.7262,1567800.0
2008-09-24 11:20:00,19.59,19.66,19.56,19.65,799200.0,13.7472,13.7964,13.7262,13.7893,799200.0
2008-09-24 11:30:00,19.64,19.7,19.64,19.64,649200.0,13.7823,13.8244,13.7823,13.7823,649200.0
2008-09-24 11:40:00,19.64,19.66,19.53,19.53,929700.0,13.7823,13.7964,13.7051,13.7051,929700.0
2008-09-24 11:50:00,19.53,19.64,19.53,19.62,941400.0,13.7051,13.7823,13.7051,13.7683,941400.0
2008-09-24 12:00:00,19.62,19.65,19.59,19.62,576900.0,13.7683,13.7893,13.7472,13.7683,576900.0
2008-09-24 12:10:00,19.62,19.68,19.6,19.66,1188900.0,13.7683,13.8104,13.7543,13.7964,1188900.0
2008-09-24 12:20:00,19.66,19.68,19.54,19.56,647100.0,13.7964,13.8104,13.7122,13.7262,647100.0
2008-09-24 12:30:00,19.56,19.62,19.56,19.59,472500.0,13.7262,13.7683,13.7262,13.7472,472500.0
2008-09-24 12:40:00,19.59,19.66,19.59,19.65,585600.0,13.7472,13.7964,13.7472,13.7893,585600.0
2008-09-24 12:50:00,19.64,19.66,19.62,19.63,445200.0,13.7823,13.7964,13.7683,13.7753,445200.0
2008-09-24 13:00:00,19.63,19.69,19.6,19.69,1003500.0,13.7753,13.8174,13.7543,13.8174,1003500.0
2008-09-24 13:10:00,19.69,19.73,19.67,19.71,1282500.0,13.8174,13.8455,13.8034,13.8315,1282500.0
2008-09-24 13:20:00,19.71,19.79,19.7,19.71,1209300.0,13.8315,13.8876,13.8244,13.8315,1209300.0
2008-09-24 13:30:00,19.71,19.74,19.69,19.71,848700.0,13.8315,13.8525,13.8174,13.8315,848700.0
2008-09-24 13:40:00,19.71,19.71,19.65,19.66,831600.0,13.8315,13.8315,13.7893,13.7964,831600.0
2008-09-24 13:50:00,19.66,19.66,19.61,19.64,1190100.0,13.7964,13.7964,13.7613,13.7823,1190100.0
2008-09-24 14:00:00,19.64,19.65,19.59,19.61,1159500.0,13.7823,13.7893,13.7472,13.7613,1159500.0
2008-09-24 14:10:00,19.61,19.63,19.54,19.61,1484400.0,13.7613,13.7753,13.7122,13.7613,1484400.0
2008-09-24 14:20:00,19.61,19.66,19.6,19.65,707400.0,13.7613,13.7964,13.7543,13.7893,707400.0
2008-09-24 14:30:00,19.65,19.74,19.65,19.72,1005300.0,13.7893,13.8525,13.7893,13.8385,1005300.0
2008-09-24 14:40:00,19.72,19.77,19.71,19.71,1161000.0,13.8385,13.8736,13.8315,13.8315,1161000.0
2008-09-24 14:50:00,19.71,19.71,19.65,19.66,1000200.0,13.8315,13.8315,13.7893,13.7964,1000200.0
2008-09-24 15:00:00,19.66,19.7,19.61,19.7,947400.0,13.7964,13.8244,13.7613,13.8244,947400.0
2008-09-24 15:10:00,19.7,19.72,19.6,19.61,1815600.0,13.8244,13.8385,13.7543,13.7613,1815600.0
2008-09-24 15:20:00,19.61,19.66,19.6,19.63,1299000.0,13.7613,13.7964,13.7543,13.7753,1299000.0
2008-09-24 15:30:00,19.62,19.69,19.6,19.6,1081800.0,13.7683,13.8174,13.7543,13.7543,1081800.0
2008-09-24 15:40:00,19.6,19.61,19.53,19.58,2458200.0,13.7543,13.7613,13.7051,13.7402,2458200.0
2008-09-24 15:50:00,19.58,19.67,19.54,19.67,2493600.0,13.7402,13.8034,13.7122,13.8034,2493600.0
2008-09-25 09:30:00,19.78,19.83,19.67,19.78,2416500.0,13.8806,13.9157,13.8034,13.8806,2416500.0
2008-09-25 09:40:00,19.78,19.89,19.76,19.89,1763400.0,13.8806,13.9578,13.8665,13.9578,1763400.0
2008-09-25 09:50:00,19.89,20.04,19.88,20.02,2388000.0,13.9578,14.063,13.9508,14.049,2388000.0
2008-09-25 10:00:00,20.02,20.04,19.95,19.97,2545200.0,14.049,14.063,13.9999,14.0139,2545200.0
2008-09-25 10:10:00,19.97,20.11,19.93,20.05,1885200.0,14.0139,14.1122,13.9858,14.07,1885200.0
2008-09-25 10:20:00,20.05,20.08,19.99,20.01,1483800.0,14.07,14.0911,14.0279,14.042,1483800.0
2008-09-25 10:30:00,20.01,20.02,19.89,19.91,1451400.0,14.042,14.049,13.9578,13.9718,1451400.0
2008-09-25 10:40:00,19.92,19.98,19.9,19.93,1276800.0,13.9788,14.0209,13.9648,13.9858,1276800.0
2008-09-25 10:50:00,19.93,20.0,19.9,19.91,1299300.0,13.9858,14.035,13.9648,13.9718,1299300.0
2008-09-25 11:00:00,19.91,19.94,19.88,19.9,1278300.0,13.9718,13.9929,13.9508,13.9648,1278300.0
2008-09-25 11:10:00,19.9,19.96,19.88,19.93,1082700.0,13.9648,14.0069,13.9508,13.9858,1082700.0
2008-09-25 11:20:00,19.93,20.02,19.92,20.0,1566300.0,13.9858,14.049,13.9788,14.035,1566300.0
2008-09-25 11:30:00,20.0,20.02,19.94,19.95,1093500.0,14.035,14.049,13.9929,13.9999,1093500.0
2008-09-25 11:40:00,19.95,19.98,19.92,19.95,649200.0,13.9999,14.0209,13.9788,13.9999,649200.0
2008-09-25 11:50:00,19.95,19.99,19.94,19.99,1017900.0,13.9999,14.0279,13.9929,14.0279,1017900.0
2008-09-25 12:00:00,19.99,20.0,19.96,19.97,2178300.0,14.0279,14.035,14.0069,14.0139,2178300.0
2008-09-25 12:10:00,19.97,20.04,19.96,20.03,819000.0,14.0139,14.063,14.0069,14.056,819000.0
2008-09-25 12:20:00,20.03,20.03,19.96,19.98,1171500.0,14.056,14.056,14.0069,14.0209,1171500.0
2008-09-25 12:30:00,19.98,20.01,19.96,19.97,879000.0,14.0209,14.042,14.0069,14.0139,879000.0
2008-09-25 12:40:00,19.98,20.02,19.97,19.99,671100.0,14.0209,14.049,14.0139,14.0279,671100.0
2008-09-25 12:50:00,19.99,20.04,19.96,20.02,1330800.0,14.0279,14.063,14.0069,14.049,1330800.0
2008-09-25 13:00:00,20.01,20.07,20.01,20.04,1654200.0,14.042,14.0841,14.042,14.063,1654200.0
2008-09-25 13:10:00,20.04,20.06,20.01,20.03,1140000.0,14.063,14.0771,14.042,14.056,1140000.0
2008-09-25 13:20:00,20.03,20.05,20.0,20.05,795900.0,14.056,14.07,14.035,14.07,795900.0
2008-09-25 13:30:00,20.05,20.13,20.05,20.13,1707900.0,14.07,14.1262,14.07,14.1262,1707900.0
2008-09-25 13:40:00,20.13,20.16,20.09,20.09,1685400.0,14.1262,14.1472,14.0981,14.0981,1685400.0
2008-09-25 13:50:00,20.09,20.12,20.03,20.06,1230900.0,14.0981,14.1192,14.056,14.0771,1230900.0
2008-09-25 14:00:00,20.06,20.08,19.99,20.01,1066800.0,14.0771,14.0911,14.0279,14.042,1066800.0
2008-09-25 14:10:00,20.01,20.01,19.96,19.98,1353000.0,14.042,14.042,14.0069,14.0209,1353000.0
2008-09-25 14:20:00,19.98,19.98,19.9,19.92,1576200.0,14.0209,14.0209,13.9648,13.9788,1576200.0
2008-09-25 14:30:00,19.92,19.99,19.91,19.96,1218900.0,13.9788,14.0279,13.9718,14.0069,1218900.0
2008-09-25 14:40:00,19.96,19.96,19.92,19.92,1110900.0,14.0069,14.0069,13.9788,13.9788,1110900.0
2008-09-25 14:50:00,19.92,19.98,19.9,19.96,1026600.0,13.9788,14.0209,13.9648,14.0069,1026600.0
2008-09-25 15:00:00,19.96,20.01,19.96,19.99,1250400.0,14.0069,14.042,14.0069,14.0279,1250400.0
2008-09-25 15:10:00,19.99,20.02,19.96,20.0,1503900.0,14.0279,14.049,14.0069,14.035,1503900.0
2008-09-25 15:20:00,20.0,20.05,19.99,20.01,1691700.0,14.035,14.07,14.0279,14.042,1691700.0
2008-09-25 15:30:00,20.01,20.05,19.97,20.03,1867200.0,14.042,14.07,14.0139,14.056,1867200.0
2008-09-25 15:40:00,20.03,20.03,19.91,19.93,2382600.0,14.056,14.056,13.9718,13.9858,2382600.0
2008-09-25 15:50:00,19.93,20.05,19.92,20.05,4931400.0,13.9858,14.07,13.9788,14.07,4931400.0
2008-09-26 09:30:00,19.71,19.96,19.69,19.84,2744100.0,13.8315,14.0069,13.8174,13.9227,2744100.0
2008-09-26 09:40:00,19.85,20.03,19.77,20.01,1914900.0,13.9297,14.056,13.8736,14.042,1914900.0
2008-09-26 09:50:00,20.01,20.16,19.93,20.06,2423400.0,14.042,14.1472,13.9858,14.0771,2423400.0
2008-09-26 10:00:00,20.06,20.15,19.99,20.01,1884600.0,14.0771,14.1402,14.0279,14.042,1884600.0
2008-09-26 10:10:00,20.01,20.11,20.01,20.09,973200.0,14.042,14.1122,14.042,14.0981,973200.0
2008-09-26 10:20:00,20.09,20.18,20.08,20.13,1406100.0,14.0981,14.1613,14.0911,14.1262,1406100.0
2008-09-26 10:30:00,20.13,20.26,20.12,20.25,1764300.0,14.1262,14.2174,14.1192,14.2104,1764300.0
2008-09-26 10:40:00,20.26,20.28,20.15,20.17,1384800.0,14.2174,14.2315,14.1402,14.1543,1384800.0
2008-09-26 10:50:00,20.17,20.26,20.15,20.21,1447200.0,14.1543,14.2174,14.1402,14.1823,1447200.0
2008-09-26 11:00:00,20.22,20.26,20.19,20.22,851400.0,14.1893,14.2174,14.1683,14.1893,851400.0
2008-09-26 11:10:00,20.22,20.27,20.17,20.24,1749300.0,14.1893,14.2244,14.1543,14.2034,1749300.0
2008-09-26 11:20:00,20.24,20.25,20.19,20.21,1182600.0,14.2034,14.2104,14.1683,14.1823,1182600.0
2008-09-26 11:30:00,20.21,20.26,20.19,20.22,880500.0,14.1823,14.2174,14.1683,14.1893,880500.0
2008-09-26 11:40:00,20.22,20.24,20.2,20.22,969000.0,14.1893,14.2034,14.1753,14.1893,969000.0
2008-09-26 11:50:00,20.22,20.3,20.21,20.24,874200.0,14.1893,14.2455,14.1823,14.2034,874200.0
2008-09-26 12:00:00,20.24,20.27,20.18,20.27,1062900.0,14.2034,14.2244,14.1613,14.2244,1062900.0
2008-09-26 12:10:00,20.26,20.28,20.19,20.2,885900.0,14.2174,14.2315,14.1683,14.1753,885900.0
2008-09-26 12:20:00,20.2,20.25,20.19,20.2,589800.0,14.1753,14.2104,14.1683,14.1753,589800.0
2008-09-26 12:30:00,20.2,20.24,20.19,20.2,733500.0,14.1753,14.2034,14.1683,14.1753,733500.0
2008-09-26 12:40:00,20.21,20.25,20.19,20.22,758100.0,14.1823,14.2104,14.1683,14.1893,758100.0
2008-09-26 12:50:00,20.22,20.23,20.2,20.22,1053000.0,14.1893,14.1964,14.1753,14.1893,1053000.0
2008-09-26 13:00:00,20.22,20.25,20.19,20.23,1424100.0,14.1893,14.2104,14.1683,14.1964,1424100.0
2008-09-26 13:10:00,20.23,20.3,20.2,20.21,2184000.0,14.1964,14.2455,14.1753,14.1823,2184000.0
2008-09-26 13:20:00,20.21,20.25,20.19,20.19,1701000.0,14.1823,14.2104,14.1683,14.1683,1701000.0
2008-09-26 13:30:00,20.19,20.19,20.13,20.19,930300.0,14.1683,14.1683,14.1262,14.1683,930300.0
2008-09-26 13:40:00,20.19,20.21,20.16,20.21,1496100.0,14.1683,14.1823,14.1472,14.1823,1496100.0
2008-09-26 13:50:00,20.21,20.22,20.17,20.18,1145700.0,14.1823,14.1893,14.1543,14.1613,1145700.0
2008-09-26 14:00:00,20.18,20.18,20.1,20.1,1332900.0,14.1613,14.1613,14.1051,14.1051,1332900.0
2008-09-26 14:10:00,20.1,20.11,20.02,20.05,2206500.0,14.1051,14.1122,14.049,14.07,2206500.0
2008-09-26 14:20:00,20.05,20.13,20.02,20.02,1696500.0,14.07,14.1262,14.049,14.049,1696500.0
2008-09-26 14:30:00,20.02,20.03,19.98,20.0,1410300.0,14.049,14.056,14.0209,14.035,1410300.0
2008-09-26 14:40:00,20.0,20.06,19.95,20.02,1082700.0,14.035,14.0771,13.9999,14.049,1082700.0
2008-09-26 14:50:00,20.02,20.02,19.95,19.97,1107900.0,14.049,14.049,13.9999,14.0139,1107900.0
2008-09-26 15:00:00,19.97,19.97,19.88,19.95,1640400.0,14.0139,14.0139,13.9508,13.9999,1640400.0
2008-09-26 15:10:00,19.95,20.05,19.93,20.03,1033500.0,13.9999,14.07,13.9858,14.056,1033500.0
2008-09-26 15:20:00,20.03,20.17,20.03,20.15,1887600.0,14.056,14.1543,14.056,14.1402,1887600.0
2008-09-26 15:30:00,20.15,20.22,20.12,20.21,1542000.0,14.1402,14.1893,14.1192,14.1823,1542000.0
2008-09-26 15:40:00,20.21,20.21,20.14,20.18,2013300.0,14.1823,14.1823,14.1332,14.1613,2013300.0
2008-09-26 15:50:00,20.18,20.29,20.17,20.22,3562500.0,14.1613,14.2385,14.1543,14.1893,3562500.0
2008-09-29 09:30:00,20.02,20.22,20.0,20.04,2227200.0,14.049,14.1893,14.035,14.063,2227200.0
2008-09-29 09:40:00,20.03,20.1,20.01,20.06,1366500.0,14.056,14.1051,14.042,14.0771,1366500.0
2008-09-29 09:50:00,20.07,20.12,20.0,20.1,2800500.0,14.0841,14.1192,14.035,14.1051,2800500.0
2008-09-29 10:00:00,20.1,20.19,20.03,20.05,2325900.0,14.1051,14.1683,14.056,14.07,2325900.0
2008-09-29 10:10:00,20.05,20.14,20.03,20.13,2311200.0,14.07,14.1332,14.056,14.1262,2311200.0
2008-09-29 10:20:00,20.13,20.28,20.05,20.28,3045000.0,14.1262,14.2315,14.07,14.2315,3045000.0
2008-09-29 10:30:00,20.28,20.28,20.18,20.2,1637400.0,14.2315,14.2315,14.1613,14.1753,1637400.0
2008-09-29 10:40:00,20.19,20.22,20.12,20.2,1492800.0,14.1683,14.1893,14.1192,14.1753,1492800.0
2008-09-29 10:50:00,20.2,20.22,20.09,20.16,1020900.0,14.1753,14.1893,14.0981,14.1472,1020900.0
2008-09-29 11:00:00,20.16,20.18,20.1,20.17,1183200.0,14.1472,14.1613,14.1051,14.1543,1183200.0
2008-09-29 11:10:00,20.18,20.18,20.09,20.1,1108200.0,14.1613,14.1613,14.0981,14.1051,1108200.0
2008-09-29 11:20:00,20.1,20.13,20.06,20.09,976800.0,14.1051,14.1262,14.0771,14.0981,976800.0
2008-09-29 11:30:00,20.09,20.1,20.04,20.05,852900.0,14.0981,14.1051,14.063,14.07,852900.0
2008-09-29 11:40:00,20.04,20.08,20.02,20.06,984900.0,14.063,14.0911,14.049,14.0771,984900.0
2008-09-29 11:50:00,20.06,20.13,20.06,20.08,727200.0,14.0771,14.1262,14.0771,14.0911,727200.0
2008-09-29 12:00:00,20.08,20.13,20.06,20.12,576300.0,14.0911,14.1262,14.0771,14.1192,576300.0
2008-09-29 12:10:00,20.12,20.14,20.06,20.09,1161300.0,14.1192,14.1332,14.0771,14.0981,1161300.0
2008-09-29 12:20:00,20.09,20.17,20.08,20.12,1380900.0,14.0981,14.1543,14.0911,14.1192,1380900.0
2008-09-29 12:30:00,20.12,20.21,20.08,20.2,1203000.0,14.1192,14.1823,14.0911,14.1753,1203000.0
2008-09-29 12:40:00,20.19,20.25,20.19,20.22,1227000.0,14.1683,14.2104,14.1683,14.1893,1227000.0
2008-09-29 12:50:00,20.22,20.23,20.17,20.19,860400.0,14.1893,14.1964,14.1543,14.1683,860400.0
2008-09-29 13:00:00,20.18,20.21,20.12,20.14,747600.0,14.1613,14.1823,14.1192,14.1332,747600.0
2008-09-29 13:10:00,20.14,20.18,20.1,20.15,869700.0,14.1332,14.1613,14.1051,14.1402,869700.0
2008-09-29 13:20:00,20.16,20.27,20.13,20.2,944400.0,14.1472,14.2244,14.1262,14.1753,944400.0
2008-09-29 13:30:00,20.2,20.2,20.05,20.12,1302300.0,14.1753,14.1753,14.07,14.1192,1302300.0
2008-09-29 13:40:00,20.12,20.14,19.42,19.77,4880700.0,14.1192,14.1332,13.6279,13.8736,4880700.0
2008-09-29 13:50:00,19.77,20.17,19.53,19.88,4825800.0,13.8736,14.1543,13.7051,13.9508,4825800.0
2008-09-29 14:00:00,19.88,20.13,19.58,19.89,3295200.0,13.9508,14.1262,13.7402,13.9578,3295200.0
2008-09-29 14:10:00,19.88,20.05,19.78,19.96,2850300.0,13.9508,14.07,13.8806,14.0069,2850300.0
2008-09-29 14:20:00,19.96,20.04,19.85,19.92,2426700.0,14.0069,14.063,13.9297,13.9788,2426700.0
2008-09-29 14:30:00,19.92,19.94,19.83,19.93,1455000.0,13.9788,13.9929,13.9157,13.9858,1455000.0
2008-09-29 14:40:00,19.93,19.98,19.89,19.93,1113600.0,13.9858,14.0209,13.9578,13.9858,1113600.0
2008-09-29 14:50:00,19.94,20.01,19.89,19.91,1430400.0,13.9929,14.042,13.9578,13.9718,1430400.0
2008-09-29 15:00:00,19.91,19.98,19.86,19.91,1578000.0,13.9718,14.0209,13.9367,13.9718,1578000.0
2008-09-29 15:10:00,19.91,19.96,19.84,19.87,1429500.0,13.9718,14.0069,13.9227,13.9437,1429500.0
2008-09-29 15:20:00,19.87,19.87,19.62,19.68,2384100.0,13.9437,13.9437,13.7683,13.8104,2384100.0
2008-09-29 15:30:00,19.68,19.73,19.59,19.73,3269400.0,13.8104,13.8455,13.7472,13.8455,3269400.0
2008-09-29 15:40:00,19.72,19.87,19.66,19.87,3529800.0,13.8385,13.9437,13.7964,13.9437,3529800.0
2008-09-29 15:50:00,19.87,19.94,19.77,19.83,3369300.0,13.9437,13.9929,13.8736,13.9157,3369300.0
2008-09-30 09:30:00,19.73,19.91,19.5,19.85,2960100.0,13.8455,13.9718,13.6841,13.9297,2960100.0
2008-09-30 09:40:00,19.85,19.88,19.67,19.67,2206200.0,13.9297,13.9508,13.8034,13.8034,2206200.0
2008-09-30 09:50:00,19.67,19.69,19.57,19.61,1989600.0,13.8034,13.8174,13.7332,13.7613,1989600.0
2008-09-30 10:00:00,19.61,19.67,19.5,19.6,2484300.0,13.7613,13.8034,13.6841,13.7543,2484300.0
2008-09-30 10:10:00,19.6,19.71,19.57,19.61,2100000.0,13.7543,13.8315,13.7332,13.7613,2100000.0
2008-09-30 10:20:00,19.61,19.61,19.4,19.45,2705400.0,13.7613,13.7613,13.6139,13.649,2705400.0
2008-09-30 10:30:00,19.45,19.59,19.41,19.5,2405100.0,13.649,13.7472,13.6209,13.6841,2405100.0
2008-09-30 10:40:00,19.5,19.54,19.44,19.53,1541100.0,13.6841,13.7122,13.642,13.7051,1541100.0
2008-09-30 10:50:00,19.53,19.54,19.44,19.44,1216800.0,13.7051,13.7122,13.642,13.642,1216800.0
2008-09-30 11:00:00,19.44,19.47,19.39,19.46,1664100.0,13.642,13.663,13.6069,13.656,1664100.0
2008-09-30 11:10:00,19.46,19.46,19.41,19.42,1277400.0,13.656,13.656,13.6209,13.6279,1277400.0
2008-09-30 11:20:00,19.42,19.43,19.29,19.33,2199300.0,13.6279,13.635,13.5367,13.5648,2199300.0
2008-09-30 11:30:00,19.33,19.39,19.27,19.28,1917000.0,13.5648,13.6069,13.5227,13.5297,1917000.0
2008-09-30 11:40:00,19.27,19.35,19.25,19.34,2161800.0,13.5227,13.5788,13.5086,13.5718,2161800.0
2008-09-30 11:50:00,19.34,19.36,19.32,19.35,1422000.0,13.5718,13.5858,13.5578,13.5788,1422000.0
2008-09-30 12:00:00,19.35,19.42,19.33,19.42,1803000.0,13.5788,13.6279,13.5648,13.6279,1803000.0
2008-09-30 12:10:00,19.42,19.43,19.37,19.4,685500.0,13.6279,13.635,13.5929,13.6139,685500.0
2008-09-30 12:20:00,19.41,19.43,19.38,19.4,1650600.0,13.6209,13.635,13.5999,13.6139,1650600.0
2008-09-30 12:30:00,19.42,19.48,19.4,19.47,998100.0,13.6279,13.6701,13.6139,13.663,998100.0
2008-09-30 12:40:00,19.48,19.5,19.47,19.49,1197600.0,13.6701,13.6841,13.663,13.6771,1197600.0
2008-09-30 12:50:00,19.49,19.53,19.48,19.52,903900.0,13.6771,13.7051,13.6701,13.6981,903900.0
2008-09-30 13:00:00,19.52,19.55,19.46,19.55,1446600.0,13.6981,13.7192,13.656,13.7192,1446600.0
2008-09-30 13:10:00,19.55,19.6,19.53,19.58,1107600.0,13.7192,13.7543,13.7051,13.7402,1107600.0
2008-09-30 13:20:00,19.58,19.63,19.53,19.62,1492800.0,13.7402,13.7753,13.7051,13.7683,1492800.0
2008-09-30 13:30:00,19.63,19.68,19.6,19.63,1459500.0,13.7753,13.8104,13.7543,13.7753,1459500.0
2008-09-30 13:40:00,19.62,19.66,19.62,19.64,941400.0,13.7683,13.7964,13.7683,13.7823,941400.0
2008-09-30 13:50:00,19.64,19.76,19.64,19.73,1551000.0,13.7823,13.8665,13.7823,13.8455,1551000.0
2008-09-30 14:00:00,19.73,19.8,19.71,19.79,1426200.0,13.8455,13.8946,13.8315,13.8876,1426200.0
2008-09-30 14:10:00,19.79,19.83,19.77,19.8,1708500.0,13.8876,13.9157,13.8736,13.8946,1708500.0
2008-09-30 14:20:00,19.8,19.83,19.73,19.82,2268000.0,13.8946,13.9157,13.8455,13.9086,2268000.0
2008-09-30 14:30:00,19.82,19.83,19.73,19.73,1239900.0,13.9086,13.9157,13.8455,13.8455,1239900.0
2008-09-30 14:40:00,19.73,19.77,19.69,19.7,1007100.0,13.8455,13.8736,13.8174,13.8244,1007100.0
2008-09-30 14:50:00,19.7,19.79,19.7,19.72,1371900.0,13.8244,13.8876,13.8244,13.8385,1371900.0
2008-09-30 15:00:00,19.72,19.79,19.71,19.76,1439700.0,13.8385,13.8876,13.8315,13.8665,1439700.0
2008-09-30 15:10:00,19.77,19.77,19.7,19.73,1643400.0,13.8736,13.8736,13.8244,13.8455,1643400.0
2008-09-30 15:20:00,19.73,19.88,19.73,19.85,2717400.0,13.8455,13.9508,13.8455,13.9297,2717400.0
2008-09-30 15:30:00,19.85,19.86,19.7,19.77,2678700.0,13.9297,13.9367,13.8244,13.8736,2678700.0
2008-09-30 15:40:00,19.77,20.0,19.75,19.99,4240200.0,13.8736,14.035,13.8595,14.0279,4240200.0
2008-09-30 15:50:00,19.99,19.99,19.86,19.93,4445400.0,14.0279,14.0279,13.9367,13.9858,4445400.0
2008-10-01 09:30:00,19.84,19.9,19.69,19.69,1849200.0,13.9227,13.9648,13.8174,13.8174,1849200.0
2008-10-01 09:40:00,19.69,19.98,19.66,19.92,2127300.0,13.8174,14.0209,13.7964,13.9788,2127300.0
2008-10-01 09:50:00,19.92,20.03,19.87,20.0,2085300.0,13.9788,14.056,13.9437,14.035,2085300.0
2008-10-01 10:00:00,20.0,20.0,19.85,19.91,1815900.0,14.035,14.035,13.9297,13.9718,1815900.0
2008-10-01 10:10:00,19.91,20.0,19.87,19.99,1432200.0,13.9718,14.035,13.9437,14.0279,1432200.0
2008-10-01 10:20:00,19.99,19.99,19.93,19.94,2046300.0,14.0279,14.0279,13.9858,13.9929,2046300.0
2008-10-01 10:30:00,19.94,19.97,19.88,19.96,1734600.0,13.9929,14.0139,13.9508,14.0069,1734600.0
2008-10-01 10:40:00,19.96,19.98,19.91,19.91,1286400.0,14.0069,14.0209,13.9718,13.9718,1286400.0
2008-10-01 10:50:00,19.91,20.03,19.9,20.02,1470900.0,13.9718,14.056,13.9648,14.049,1470900.0
2008-10-01 11:00:00,20.02,20.05,19.99,20.02,1730100.0,14.049,14.07,14.0279,14.049,1730100.0
2008-10-01 11:10:00,20.02,20.04,20.0,20.03,933000.0,14.049,14.063,14.035,14.056,933000.0
2008-10-01 11:20:00,20.03,20.06,20.0,20.01,1258200.0,14.056,14.0771,14.035,14.042,1258200.0
2008-10-01 11:30:00,20.01,20.04,19.99,20.03,1404900.0,14.042,14.063,14.0279,14.056,1404900.0
2008-10-01 11:40:00,20.03,20.03,19.98,20.0,903300.0,14.056,14.056,14.0209,14.035,903300.0
2008-10-01 11:50:00,20.0,20.03,19.93,19.94,1223100.0,14.035,14.056,13.9858,13.9929,1223100.0
2008-10-01 12:00:00,19.94,19.96,19.91,19.93,881700.0,13.9929,14.0069,13.9718,13.9858,881700.0
2008-10-01 12:10:00,19.92,20.01,19.91,19.94,1492800.0,13.9788,14.042,13.9718,13.9929,1492800.0
2008-10-01 12:20:00,19.94,19.98,19.94,19.96,1053000.0,13.9929,14.0209,13.9929,14.0069,1053000.0
2008-10-01 12:30:00,19.96,20.04,19.94,20.02,1476600.0,14.0069,14.063,13.9929,14.049,1476600.0
2008-10-01 12:40:00,20.02,20.05,20.01,20.04,1131000.0,14.049,14.07,14.042,14.063,1131000.0
2008-10-01 12:50:00,20.04,20.08,20.0,20.03,1831200.0,14.063,14.0911,14.035,14.056,1831200.0
2008-10-01 13:00:00,20.03,20.05,19.97,19.99,1509900.0,14.056,14.07,14.0139,14.0279,1509900.0
2008-10-01 13:10:00,19.99,20.01,19.94,19.96,1258800.0,14.0279,14.042,13.9929,14.0069,1258800.0
2008-10-01 13:20:00,19.95,19.98,19.94,19.97,693600.0,13.9999,14.0209,13.9929,14.0139,693600.0
2008-10-01 13:30:00,19.97,19.98,19.9,19.98,1329000.0,14.0139,14.0209,13.9648,14.0209,1329000.0
2008-10-01 13:40:00,19.98,20.1,19.91,20.02,2925000.0,14.0209,14.1051,13.9718,14.049,2925000.0
2008-10-01 13:50:00,20.02,20.03,19.96,19.97,2346900.0,14.049,14.056,14.0069,14.0139,2346900.0
2008-10-01 14:00:00,19.97,19.99,19.93,19.98,2325600.0,14.0139,14.0279,13.9858,14.0209,2325600.0
2008-10-01 14:10:00,19.98,20.01,19.97,20.01,1868100.0,14.0209,14.042,14.0139,14.042,1868100.0
2008-10-01 14:20:00,20.01,20.05,19.99,20.0,1737300.0,14.042,14.07,14.0279,14.035,1737300.0
2008-10-01 14:30:00,20.0,20.0,19.93,19.95,1594500.0,14.035,14.035,13.9858,13.9999,1594500.0
2008-10-01 14:40:00,19.95,19.96,19.88,19.92,2014200.0,13.9999,14.0069,13.9508,13.9788,2014200.0
2008-10-01 14:50:00,19.92,19.94,19.74,19.78,2105100.0,13.9788,13.9929,13.8525,13.8806,2105100.0
2008-10-01 15:00:00,19.78,19.89,19.77,19.88,1316700.0,13.8806,13.9578,13.8736,13.9508,1316700.0
2008-10-01 15:10:00,19.88,19.92,19.77,19.79,1751400.0,13.9508,13.9788,13.8736,13.8876,1751400.0
2008-10-01 15:20:00,19.79,19.87,19.78,19.87,1824300.0,13.8876,13.9437,13.8806,13.9437,1824300.0
2008-10-01 15:30:00,19.87,19.92,19.83,19.84,1647000.0,13.9437,13.9788,13.9157,13.9227,1647000.0
2008-10-01 15:40:00,19.85,19.89,19.79,19.79,1847700.0,13.9297,13.9578,13.8876,13.8876,1847700.0
2008-10-01 15:50:00,19.79,19.91,19.79,19.89,3035400.0,13.8876,13.9718,13.8876,13.9578,3035400.0
2008-10-02 09:30:00,19.89,19.95,19.79,19.87,1888500.0,13.9578,13.9999,13.8876,13.9437,1888500.0
2008-10-02 09:40:00,19.87,19.94,19.82,19.92,1731000.0,13.9437,13.9929,13.9086,13.9788,1731000.0
2008-10-02 09:50:00,19.92,19.92,19.76,19.77,2047800.0,13.9788,13.9788,13.8665,13.8736,2047800.0
2008-10-02 10:00:00,19.77,19.77,19.64,19.67,2113800.0,13.8736,13.8736,13.7823,13.8034,2113800.0
2008-10-02 10:10:00,19.67,19.7,19.66,19.67,2002800.0,13.8034,13.8244,13.7964,13.8034,2002800.0
2008-10-02 10:20:00,19.67,19.68,19.6,19.63,1576200.0,13.8034,13.8104,13.7543,13.7753,1576200.0
2008-10-02 10:30:00,19.63,19.7,19.61,19.67,1705200.0,13.7753,13.8244,13.7613,13.8034,1705200.0
2008-10-02 10:40:00,19.67,19.67,19.6,19.63,1396800.0,13.8034,13.8034,13.7543,13.7753,1396800.0
2008-10-02 10:50:00,19.64,19.67,19.62,19.62,1386900.0,13.7823,13.8034,13.7683,13.7683,1386900.0
2008-10-02 11:00:00,19.62,19.65,19.53,19.57,1698900.0,13.7683,13.7893,13.7051,13.7332,1698900.0
2008-10-02 11:10:00,19.57,19.61,19.55,19.57,1553700.0,13.7332,13.7613,13.7192,13.7332,1553700.0
2008-10-02 11:20:00,19.57,19.58,19.52,19.53,1430100.0,13.7332,13.7402,13.6981,13.7051,1430100.0
2008-10-02 11:30:00,19.54,19.54,19.48,19.5,1348800.0,13.7122,13.7122,13.6701,13.6841,1348800.0
2008-10-02 11:40:00,19.5,19.54,19.48,19.49,1398000.0,13.6841,13.7122,13.6701,13.6771,1398000.0
2008-10-02 11:50:00,19.49,19.72,19.41,19.5,1968300.0,13.6771,13.8385,13.6209,13.6841,1968300.0
2008-10-02 12:00:00,19.5,19.53,19.47,19.49,1283700.0,13.6841,13.7051,13.663,13.6771,1283700.0
2008-10-02 12:10:00,19.49,19.54,19.45,19.53,811200.0,13.6771,13.7122,13.649,13.7051,811200.0
2008-10-02 12:20:00,19.53,19.56,19.51,19.52,998700.0,13.7051,13.7262,13.6911,13.6981,998700.0
2008-10-02 12:30:00,19.52,19.55,19.48,19.5,781800.0,13.6981,13.7192,13.6701,13.6841,781800.0
2008-10-02 12:40:00,19.5,19.53,19.5,19.52,854100.0,13.6841,13.7051,13.6841,13.6981,854100.0
2008-10-02 12:50:00,19.52,19.6,19.52,19.57,1014000.0,13.6981,13.7543,13.6981,13.7332,1014000.0
2008-10-02 13:00:00,19.57,19.57,19.5,19.52,958800.0,13.7332,13.7332,13.6841,13.6981,958800.0
2008-10-02 13:10:00,19.52,19.56,19.49,19.54,1260000.0,13.6981,13.7262,13.6771,13.7122,1260000.0
2008-10-02 13:20:00,19.54,19.59,19.53,19.59,967200.0,13.7122,13.7472,13.7051,13.7472,967200.0
2008-10-02 13:30:00,19.59,19.6,19.53,19.55,1110300.0,13.7472,13.7543,13.7051,13.7192,1110300.0
2008-10-02 13:40:00,19.55,19.72,19.53,19.62,1901700.0,13.7192,13.8385,13.7051,13.7683,1901700.0
2008-10-02 13:50:00,19.62,19.66,19.52,19.64,1607700.0,13.7683,13.7964,13.6981,13.7823,1607700.0
2008-10-02 14:00:00,19.64,19.67,19.6,19.62,1111800.0,13.7823,13.8034,13.7543,13.7683,1111800.0
2008-10-02 14:10:00,19.62,19.66,19.57,19.59,1188900.0,13.7683,13.7964,13.7332,13.7472,1188900.0
2008-10-02 14:20:00,19.59,19.61,19.56,19.58,801300.0,13.7472,13.7613,13.7262,13.7402,801300.0
2008-10-02 14:30:00,19.58,19.62,19.54,19.58,1238700.0,13.7402,13.7683,13.7122,13.7402,1238700.0
2008-10-02 14:40:00,19.58,19.61,19.55,19.57,1234200.0,13.7402,13.7613,13.7192,13.7332,1234200.0
2008-10-02 14:50:00,19.57,19.59,19.54,19.58,1212000.0,13.7332,13.7472,13.7122,13.7402,1212000.0
2008-10-02 15:00:00,19.58,19.61,19.55,19.58,1376400.0,13.7402,13.7613,13.7192,13.7402,1376400.0
2008-10-02 15:10:00,19.58,19.6,19.53,19.55,1565100.0,13.7402,13.7543,13.7051,13.7192,1565100.0
2008-10-02 15:20:00,19.56,19.59,19.53,19.56,2064300.0,13.7262,13.7472,13.7051,13.7262,2064300.0
2008-10-02 15:30:00,19.57,19.63,19.52,19.54,2256900.0,13.7332,13.7753,13.6981,13.7122,2256900.0
2008-10-02 15:40:00,19.54,19.59,19.51,19.58,2418600.0,13.7122,13.7472,13.6911,13.7402,2418600.0
2008-10-02 15:50:00,19.58,19.67,19.56,19.62,3661200.0,13.7402,13.8034,13.7262,13.7683,3661200.0
2008-10-03 09:30:00,19.71,19.82,19.62,19.74,2198100.0,13.8315,13.9086,13.7683,13.8525,2198100.0
2008-10-03 09:40:00,19.74,19.8,19.73,19.78,1638000.0,13.8525,13.8946,13.8455,13.8806,1638000.0
2008-10-03 09:50:00,19.79,19.82,19.72,19.75,1726500.0,13.8876,13.9086,13.8385,13.8595,1726500.0
2008-10-03 10:00:00,19.75,19.79,19.68,19.71,1583700.0,13.8595,13.8876,13.8104,13.8315,1583700.0
2008-10-03 10:10:00,19.7,19.76,19.68,19.75,1490700.0,13.8244,13.8665,13.8104,13.8595,1490700.0
2008-10-03 10:20:00,19.75,19.8,19.71,19.77,1537800.0,13.8595,13.8946,13.8315,13.8736,1537800.0
2008-10-03 10:30:00,19.77,19.79,19.73,19.77,1561800.0,13.8736,13.8876,13.8455,13.8736,1561800.0
2008-10-03 10:40:00,19.77,19.82,19.74,19.81,1294500.0,13.8736,13.9086,13.8525,13.9016,1294500.0
2008-10-03 10:50:00,19.82,19.92,19.81,19.9,1377000.0,13.9086,13.9788,13.9016,13.9648,1377000.0
2008-10-03 11:00:00,19.91,19.96,19.88,19.94,1337100.0,13.9718,14.0069,13.9508,13.9929,1337100.0
2008-10-03 11:10:00,19.94,19.98,19.89,19.92,1243800.0,13.9929,14.0209,13.9578,13.9788,1243800.0
2008-10-03 11:20:00,19.92,19.97,19.89,19.96,1357200.0,13.9788,14.0139,13.9578,14.0069,1357200.0
2008-10-03 11:30:00,19.96,19.98,19.94,19.96,1216200.0,14.0069,14.0209,13.9929,14.0069,1216200.0
2008-10-03 11:40:00,19.96,19.99,19.93,19.93,845400.0,14.0069,14.0279,13.9858,13.9858,845400.0
2008-10-03 11:50:00,19.94,19.94,19.87,19.9,1146900.0,13.9929,13.9929,13.9437,13.9648,1146900.0
2008-10-03 12:00:00,19.9,19.9,19.85,19.86,1278900.0,13.9648,13.9648,13.9297,13.9367,1278900.0
2008-10-03 12:10:00,19.86,19.93,19.83,19.91,1159500.0,13.9367,13.9858,13.9157,13.9718,1159500.0
2008-10-03 12:20:00,19.91,19.91,19.8,19.87,1094400.0,13.9718,13.9718,13.8946,13.9437,1094400.0
2008-10-03 12:30:00,19.87,19.9,19.82,19.88,928800.0,13.9437,13.9648,13.9086,13.9508,928800.0
2008-10-03 12:40:00,19.88,19.96,19.86,19.93,988800.0,13.9508,14.0069,13.9367,13.9858,988800.0
2008-10-03 12:50:00,19.93,20.0,19.93,19.98,1171500.0,13.9858,14.035,13.9858,14.0209,1171500.0
2008-10-03 13:00:00,19.98,20.04,19.92,20.02,1407600.0,14.0209,14.063,13.9788,14.049,1407600.0
2008-10-03 13:10:00,20.02,20.05,19.97,20.0,1775700.0,14.049,14.07,14.0139,14.035,1775700.0
2008-10-03 13:20:00,20.0,20.07,19.97,20.04,3318300.0,14.035,14.0841,14.0139,14.063,3318300.0
2008-10-03 13:30:00,20.04,20.04,19.85,19.95,3943800.0,14.063,14.063,13.9297,13.9999,3943800.0
2008-10-03 13:40:00,19.95,19.97,19.85,19.93,3602100.0,13.9999,14.0139,13.9297,13.9858,3602100.0
2008-10-03 13:50:00,19.92,19.98,19.86,19.92,3013800.0,13.9788,14.0209,13.9367,13.9788,3013800.0
2008-10-03 14:00:00,19.92,19.92,19.83,19.88,2318700.0,13.9788,13.9788,13.9157,13.9508,2318700.0
2008-10-03 14:10:00,19.89,19.94,19.88,19.91,1700400.0,13.9578,13.9929,13.9508,13.9718,1700400.0
2008-10-03 14:20:00,19.91,19.93,19.82,19.88,3446700.0,13.9718,13.9858,13.9086,13.9508,3446700.0
2008-10-03 14:30:00,19.87,19.98,19.83,19.95,3963300.0,13.9437,14.0209,13.9157,13.9999,3963300.0
2008-10-03 14:40:00,19.95,19.99,19.92,19.95,3120300.0,13.9999,14.0279,13.9788,13.9999,3120300.0
2008-10-03 14:50:00,19.96,20.0,19.89,19.99,2944200.0,14.0069,14.035,13.9578,14.0279,2944200.0
2008-10-03 15:00:00,19.99,20.04,19.96,19.99,3641400.0,14.0279,14.063,14.0069,14.0279,3641400.0
2008-10-03 15:10:00,19.99,20.0,19.96,19.97,2749500.0,14.0279,14.035,14.0069,14.0139,2749500.0
2008-10-03 15:20:00,19.97,20.03,19.96,20.01,2327700.0,14.0139,14.056,14.0069,14.042,2327700.0
2008-10-03 15:30:00,20.01,20.06,19.98,20.0,3588300.0,14.042,14.0771,14.0209,14.035,3588300.0
2008-10-03 15:40:00,20.0,20.0,19.89,19.9,4723200.0,14.035,14.035,13.9578,13.9648,4723200.0
2008-10-03 15:50:00,19.9,19.92,19.88,19.92,5573700.0,13.9648,13.9788,13.9508,13.9788,5573700.0
2008-10-06 09:30:00,19.56,19.85,19.47,19.56,5561100.0,13.7262,13.9297,13.663,13.7262,5561100.0
2008-10-06 09:40:00,19.56,19.59,19.33,19.46,4294500.0,13.7262,13.7472,13.5648,13.656,4294500.0
2008-10-06 09:50:00,19.46,19.5,19.18,19.19,2656200.0,13.656,13.6841,13.4595,13.4665,2656200.0
2008-10-06 10:00:00,19.19,19.26,19.06,19.22,4185600.0,13.4665,13.5157,13.3753,13.4876,4185600.0
2008-10-06 10:10:00,19.22,19.26,19.13,19.16,2153100.0,13.4876,13.5157,13.4244,13.4455,2153100.0
2008-10-06 10:20:00,19.16,19.39,19.09,19.22,3165600.0,13.4455,13.6069,13.3964,13.4876,3165600.0
2008-10-06 10:30:00,19.22,19.26,19.09,19.11,2022000.0,13.4876,13.5157,13.3964,13.4104,2022000.0
2008-10-06 10:40:00,19.12,19.15,18.93,19.01,3121200.0,13.4174,13.4385,13.2841,13.3402,3121200.0
2008-10-06 10:50:00,19.01,19.17,18.93,19.17,3285000.0,13.3402,13.4525,13.2841,13.4525,3285000.0
2008-10-06 11:00:00,19.17,19.22,19.02,19.08,2999400.0,13.4525,13.4876,13.3472,13.3894,2999400.0
2008-10-06 11:10:00,19.08,19.2,19.05,19.16,2331000.0,13.3894,13.4736,13.3683,13.4455,2331000.0
2008-10-06 11:20:00,19.16,19.16,19.02,19.07,1846500.0,13.4455,13.4455,13.3472,13.3823,1846500.0
2008-10-06 11:30:00,19.07,19.19,19.01,19.1,1923600.0,13.3823,13.4665,13.3402,13.4034,1923600.0
2008-10-06 11:40:00,19.1,19.17,19.05,19.07,1617900.0,13.4034,13.4525,13.3683,13.3823,1617900.0
2008-10-06 11:50:00,19.07,19.08,19.01,19.06,1430400.0,13.3823,13.3894,13.3402,13.3753,1430400.0
2008-10-06 12:00:00,19.06,19.12,19.02,19.03,1182600.0,13.3753,13.4174,13.3472,13.3543,1182600.0
2008-10-06 12:10:00,19.03,19.03,18.94,19.0,1416300.0,13.3543,13.3543,13.2911,13.3332,1416300.0
2008-10-06 12:20:00,19.0,19.0,18.85,18.87,1738800.0,13.3332,13.3332,13.228,13.242,1738800.0
2008-10-06 12:30:00,18.87,18.89,18.78,18.79,1545900.0,13.242,13.256,13.1788,13.1858,1545900.0
2008-10-06 12:40:00,18.79,18.95,18.74,18.93,1892400.0,13.1858,13.2981,13.1508,13.2841,1892400.0
2008-10-06 12:50:00,18.93,18.93,18.86,18.89,1300500.0,13.2841,13.2841,13.235,13.256,1300500.0
2008-10-06 13:00:00,18.89,18.98,18.85,18.9,1506600.0,13.256,13.3192,13.228,13.263,1506600.0
2008-10-06 13:10:00,18.91,18.94,18.84,18.89,1168500.0,13.2701,13.2911,13.2209,13.256,1168500.0
2008-10-06 13:20:00,18.9,18.96,18.87,18.89,1197900.0,13.263,13.3051,13.242,13.256,1197900.0
2008-10-06 13:30:00,18.89,18.9,18.79,18.83,1104300.0,13.256,13.263,13.1858,13.2139,1104300.0
2008-10-06 13:40:00,18.83,18.92,18.8,18.81,1406100.0,13.2139,13.2771,13.1929,13.1999,1406100.0
2008-10-06 13:50:00,18.81,18.89,18.79,18.81,1484100.0,13.1999,13.256,13.1858,13.1999,1484100.0
2008-10-06 14:00:00,18.81,18.82,18.63,18.65,2215200.0,13.1999,13.2069,13.0736,13.0876,2215200.0
2008-10-06 14:10:00,18.65,18.74,18.59,18.59,2608800.0,13.0876,13.1508,13.0455,13.0455,2608800.0
2008-10-06 14:20:00,18.59,18.6,18.4,18.49,2430600.0,13.0455,13.0525,12.9122,12.9753,2430600.0
2008-10-06 14:30:00,18.5,18.51,18.39,18.45,3262500.0,12.9823,12.9894,12.9051,12.9473,3262500.0
2008-10-06 14:40:00,18.45,18.45,18.18,18.26,4106400.0,12.9473,12.9473,12.7578,12.8139,4106400.0
2008-10-06 14:50:00,18.26,18.5,18.19,18.44,2545800.0,12.8139,12.9823,12.7648,12.9402,2545800.0
2008-10-06 15:00:00,18.44,18.7,18.41,18.67,4563900.0,12.9402,13.1227,12.9192,13.1016,4563900.0
2008-10-06 15:10:00,18.67,19.12,18.63,18.97,6160200.0,13.1016,13.4174,13.0736,13.3122,6160200.0
2008-10-06 15:20:00,18.97,19.09,18.82,19.03,6022500.0,13.3122,13.3964,13.2069,13.3543,6022500.0
2008-10-06 15:30:00,19.03,19.07,18.91,18.98,4931400.0,13.3543,13.3823,13.2701,13.3192,4931400.0
2008-10-06 15:40:00,18.98,19.53,18.94,19.51,5613900.0,13.3192,13.7051,13.2911,13.6911,5613900.0
2008-10-06 15:50:00,19.5,19.53,19.15,19.43,8043900.0,13.6841,13.7051,13.4385,13.635,8043900.0
2008-10-07 09:30:00,19.57,19.57,19.26,19.33,3481200.0,13.7332,13.7332,13.5157,13.5648,3481200.0
2008-10-07 09:40:00,19.33,19.4,19.2,19.2,3718200.0,13.5648,13.6139,13.4736,13.4736,3718200.0
2008-10-07 09:50:00,19.2,19.2,18.95,19.02,4939200.0,13.4736,13.4736,13.2981,13.3472,4939200.0
2008-10-07 10:00:00,19.02,19.06,18.72,18.87,3492900.0,13.3472,13.3753,13.1367,13.242,3492900.0
2008-10-07 10:10:00,18.86,19.04,18.84,19.0,4036800.0,13.235,13.3613,13.2209,13.3332,4036800.0
2008-10-07 10:20:00,19.0,19.12,18.97,19.07,2562000.0,13.3332,13.4174,13.3122,13.3823,2562000.0
2008-10-07 10:30:00,19.07,19.15,19.03,19.14,2145000.0,13.3823,13.4385,13.3543,13.4315,2145000.0
2008-10-07 10:40:00,19.14,19.15,19.09,19.12,2515800.0,13.4315,13.4385,13.3964,13.4174,2515800.0
2008-10-07 10:50:00,19.12,19.12,18.91,18.94,1921500.0,13.4174,13.4174,13.2701,13.2911,1921500.0
2008-10-07 11:00:00,18.94,19.0,18.86,18.91,1399200.0,13.2911,13.3332,13.235,13.2701,1399200.0
2008-10-07 11:10:00,18.91,18.92,18.84,18.85,975600.0,13.2701,13.2771,13.2209,13.228,975600.0
2008-10-07 11:20:00,18.85,18.85,18.74,18.77,2016000.0,13.228,13.228,13.1508,13.1718,2016000.0
2008-10-07 11:30:00,18.77,18.93,18.76,18.86,1739400.0,13.1718,13.2841,13.1648,13.235,1739400.0
2008-10-07 11:40:00,18.86,19.0,18.86,18.99,1047300.0,13.235,13.3332,13.235,13.3262,1047300.0
2008-10-07 11:50:00,19.0,19.01,18.91,18.94,1045800.0,13.3332,13.3402,13.2701,13.2911,1045800.0
2008-10-07 12:00:00,18.94,18.95,18.79,18.82,1043700.0,13.2911,13.2981,13.1858,13.2069,1043700.0
2008-10-07 12:10:00,18.82,18.88,18.8,18.81,1076700.0,13.2069,13.249,13.1929,13.1999,1076700.0
2008-10-07 12:20:00,18.81,18.82,18.65,18.69,1284900.0,13.1999,13.2069,13.0876,13.1157,1284900.0
2008-10-07 12:30:00,18.68,18.7,18.58,18.61,1401600.0,13.1087,13.1227,13.0385,13.0595,1401600.0
2008-10-07 12:40:00,18.6,18.67,18.51,18.53,2057100.0,13.0525,13.1016,12.9894,13.0034,2057100.0
2008-10-07 12:50:00,18.53,18.61,18.5,18.57,1709700.0,13.0034,13.0595,12.9823,13.0315,1709700.0
2008-10-07 13:00:00,18.57,18.68,18.56,18.66,1938900.0,13.0315,13.1087,13.0244,13.0946,1938900.0
2008-10-07 13:10:00,18.66,18.71,18.6,18.65,2249100.0,13.0946,13.1297,13.0525,13.0876,2249100.0
2008-10-07 13:20:00,18.65,18.67,18.4,18.47,2361000.0,13.0876,13.1016,12.9122,12.9613,2361000.0
2008-10-07 13:30:00,18.48,18.62,18.45,18.59,1628400.0,12.9683,13.0665,12.9473,13.0455,1628400.0
2008-10-07 13:40:00,18.59,18.61,18.32,18.32,2747700.0,13.0455,13.0595,12.856,12.856,2747700.0
2008-10-07 13:50:00,18.31,18.41,18.24,18.35,2842800.0,12.849,12.9192,12.7999,12.8771,2842800.0
2008-10-07 14:00:00,18.34,18.5,18.32,18.45,1839600.0,12.8701,12.9823,12.856,12.9473,1839600.0
2008-10-07 14:10:00,18.45,18.74,18.35,18.65,3472800.0,12.9473,13.1508,12.8771,13.0876,3472800.0
2008-10-07 14:20:00,18.65,18.72,18.49,18.65,2212800.0,13.0876,13.1367,12.9753,13.0876,2212800.0
2008-10-07 14:30:00,18.65,18.74,18.55,18.64,1375200.0,13.0876,13.1508,13.0174,13.0806,1375200.0
2008-10-07 14:40:00,18.64,18.69,18.46,18.59,1588500.0,13.0806,13.1157,12.9543,13.0455,1588500.0
2008-10-07 14:50:00,18.6,18.63,18.33,18.54,1102800.0,13.0525,13.0736,12.863,13.0104,1102800.0
2008-10-07 15:00:00,18.54,18.56,18.34,18.35,2063700.0,13.0104,13.0244,12.8701,12.8771,2063700.0
2008-10-07 15:10:00,18.36,18.4,18.15,18.2,2744400.0,12.8841,12.9122,12.7367,12.7718,2744400.0
2008-10-07 15:20:00,18.2,18.4,18.19,18.37,4087800.0,12.7718,12.9122,12.7648,12.8911,4087800.0
2008-10-07 15:30:00,18.37,18.51,18.33,18.42,3572400.0,12.8911,12.9894,12.863,12.9262,3572400.0
2008-10-07 15:40:00,18.42,18.43,18.19,18.2,3627600.0,12.9262,12.9332,12.7648,12.7718,3627600.0
2008-10-07 15:50:00,18.2,18.39,18.2,18.26,5731800.0,12.7718,12.9051,12.7718,12.8139,5731800.0
2008-10-08 09:30:00,17.95,18.88,17.58,18.82,9845700.0,12.5964,13.249,12.3367,13.2069,9845700.0
2008-10-08 09:40:00,18.82,18.88,18.62,18.71,7068000.0,13.2069,13.249,13.0665,13.1297,7068000.0
2008-10-08 09:50:00,18.71,18.76,18.58,18.63,4604700.0,13.1297,13.1648,13.0385,13.0736,4604700.0
2008-10-08 10:00:00,18.63,18.82,18.55,18.56,4528800.0,13.0736,13.2069,13.0174,13.0244,4528800.0
2008-10-08 10:10:00,18.56,18.73,18.42,18.44,3901200.0,13.0244,13.1437,12.9262,12.9402,3901200.0
2008-10-08 10:20:00,18.44,18.46,18.13,18.22,5062800.0,12.9402,12.9543,12.7227,12.7858,5062800.0
2008-10-08 10:30:00,18.22,18.33,18.04,18.17,3916800.0,12.7858,12.863,12.6595,12.7508,3916800.0
2008-10-08 10:40:00,18.17,18.24,18.0,18.04,4111200.0,12.7508,12.7999,12.6315,12.6595,4111200.0
2008-10-08 10:50:00,18.04,18.14,18.03,18.12,3045000.0,12.6595,12.7297,12.6525,12.7157,3045000.0
2008-10-08 11:00:00,18.12,18.24,18.0,18.16,2560800.0,12.7157,12.7999,12.6315,12.7437,2560800.0
2008-10-08 11:10:00,18.16,18.31,18.14,18.26,2076600.0,12.7437,12.849,12.7297,12.8139,2076600.0
2008-10-08 11:20:00,18.26,18.39,18.19,18.27,1989900.0,12.8139,12.9051,12.7648,12.8209,1989900.0
2008-10-08 11:30:00,18.27,18.31,18.1,18.15,1965600.0,12.8209,12.849,12.7016,12.7367,1965600.0
2008-10-08 11:40:00,18.14,18.21,18.0,18.21,2644500.0,12.7297,12.7788,12.6315,12.7788,2644500.0
2008-10-08 11:50:00,18.21,18.4,18.1,18.37,3210300.0,12.7788,12.9122,12.7016,12.8911,3210300.0
2008-10-08 12:00:00,18.37,18.37,18.23,18.26,2716800.0,12.8911,12.8911,12.7929,12.8139,2716800.0
2008-10-08 12:10:00,18.25,18.35,18.22,18.32,3428700.0,12.8069,12.8771,12.7858,12.856,3428700.0
2008-10-08 12:20:00,18.31,18.34,18.21,18.23,1771200.0,12.849,12.8701,12.7788,12.7929,1771200.0
2008-10-08 12:30:00,18.23,18.38,18.2,18.27,3784800.0,12.7929,12.8981,12.7718,12.8209,3784800.0
2008-10-08 12:40:00,18.26,18.34,18.24,18.3,1731600.0,12.8139,12.8701,12.7999,12.842,1731600.0
2008-10-08 12:50:00,18.3,18.44,18.28,18.35,2700300.0,12.842,12.9402,12.828,12.8771,2700300.0
2008-10-08 13:00:00,18.35,18.56,18.35,18.51,3315000.0,12.8771,13.0244,12.8771,12.9894,3315000.0
2008-10-08 13:10:00,18.51,18.64,18.47,18.63,2775600.0,12.9894,13.0806,12.9613,13.0736,2775600.0
2008-10-08 13:20:00,18.62,18.67,18.5,18.5,2808600.0,13.0665,13.1016,12.9823,12.9823,2808600.0
2008-10-08 13:30:00,18.51,18.72,18.47,18.63,2451300.0,12.9894,13.1367,12.9613,13.0736,2451300.0
2008-10-08 13:40:00,18.63,18.78,18.61,18.67,2581800.0,13.0736,13.1788,13.0595,13.1016,2581800.0
2008-10-08 13:50:00,18.67,18.8,18.66,18.76,2198400.0,13.1016,13.1929,13.0946,13.1648,2198400.0
2008-10-08 14:00:00,18.76,18.82,18.69,18.79,2489400.0,13.1648,13.2069,13.1157,13.1858,2489400.0
2008-10-08 14:10:00,18.79,18.8,18.72,18.8,2449200.0,13.1858,13.1929,13.1367,13.1929,2449200.0
2008-10-08 14:20:00,18.8,18.92,18.75,18.8,3783300.0,13.1929,13.2771,13.1578,13.1929,3783300.0
2008-10-08 14:30:00,18.8,18.85,18.65,18.73,2131200.0,13.1929,13.228,13.0876,13.1437,2131200.0
2008-10-08 14:40:00,18.74,18.75,18.57,18.69,1771200.0,13.1508,13.1578,13.0315,13.1157,1771200.0
2008-10-08 14:50:00,18.69,18.78,18.68,18.71,2080800.0,13.1157,13.1788,13.1087,13.1297,2080800.0
2008-10-08 15:00:00,18.71,18.74,18.53,18.7,3266100.0,13.1297,13.1508,13.0034,13.1227,3266100.0
2008-10-08 15:10:00,18.69,18.84,18.65,18.84,3170700.0,13.1157,13.2209,13.0876,13.2209,3170700.0
2008-10-08 15:20:00,18.84,18.84,18.72,18.75,2565600.0,13.2209,13.2209,13.1367,13.1578,2565600.0
2008-10-08 15:30:00,18.75,18.82,18.5,18.51,3897600.0,13.1578,13.2069,12.9823,12.9894,3897600.0
2008-10-08 15:40:00,18.51,18.56,18.28,18.31,4827300.0,12.9894,13.0244,12.828,12.849,4827300.0
2008-10-08 15:50:00,18.31,18.46,18.17,18.19,6325500.0,12.849,12.9543,12.7508,12.7648,6325500.0
2008-10-09 09:30:00,18.38,18.45,18.1,18.12,4207200.0,12.8981,12.9473,12.7016,12.7157,4207200.0
2008-10-09 09:40:00,18.12,18.27,18.11,18.2,3258900.0,12.7157,12.8209,12.7087,12.7718,3258900.0
2008-10-09 09:50:00,18.19,18.28,18.19,18.21,2885100.0,12.7648,12.828,12.7648,12.7788,2885100.0
2008-10-09 10:00:00,18.21,18.25,18.08,18.13,2921100.0,12.7788,12.8069,12.6876,12.7227,2921100.0
2008-10-09 10:10:00,18.13,18.16,18.08,18.1,2617500.0,12.7227,12.7437,12.6876,12.7016,2617500.0
2008-10-09 10:20:00,18.1,18.12,17.88,17.88,2279700.0,12.7016,12.7157,12.5473,12.5473,2279700.0
2008-10-09 10:30:00,17.88,18.04,17.86,17.94,2864100.0,12.5473,12.6595,12.5332,12.5894,2864100.0
2008-10-09 10:40:00,17.94,18.01,17.8,17.95,2196000.0,12.5894,12.6385,12.4911,12.5964,2196000.0
2008-10-09 10:50:00,17.95,17.97,17.76,17.81,2032500.0,12.5964,12.6104,12.463,12.4981,2032500.0
2008-10-09 11:00:00,17.81,17.95,17.78,17.92,2211600.0,12.4981,12.5964,12.4771,12.5753,2211600.0
2008-10-09 11:10:00,17.92,18.03,17.88,18.0,1640100.0,12.5753,12.6525,12.5473,12.6315,1640100.0
2008-10-09 11:20:00,18.0,18.12,17.97,18.06,1823700.0,12.6315,12.7157,12.6104,12.6736,1823700.0
2008-10-09 11:30:00,18.07,18.18,18.0,18.1,2191500.0,12.6806,12.7578,12.6315,12.7016,2191500.0
2008-10-09 11:40:00,18.1,18.18,18.08,18.09,1689000.0,12.7016,12.7578,12.6876,12.6946,1689000.0
2008-10-09 11:50:00,18.08,18.14,17.96,17.97,1982100.0,12.6876,12.7297,12.6034,12.6104,1982100.0
2008-10-09 12:00:00,17.97,18.0,17.87,17.95,1467600.0,12.6104,12.6315,12.5402,12.5964,1467600.0
2008-10-09 12:10:00,17.95,18.1,17.93,18.07,1335600.0,12.5964,12.7016,12.5823,12.6806,1335600.0
2008-10-09 12:20:00,18.07,18.07,17.97,17.97,1301400.0,12.6806,12.6806,12.6104,12.6104,1301400.0
2008-10-09 12:30:00,17.97,18.0,17.91,17.91,1035600.0,12.6104,12.6315,12.5683,12.5683,1035600.0
2008-10-09 12:40:00,17.91,17.93,17.77,17.77,2085600.0,12.5683,12.5823,12.4701,12.4701,2085600.0
2008-10-09 12:50:00,17.77,17.79,17.74,17.75,1861800.0,12.4701,12.4841,12.449,12.456,1861800.0
2008-10-09 13:00:00,17.75,17.82,17.75,17.79,1571100.0,12.456,12.5052,12.456,12.4841,1571100.0
2008-10-09 13:10:00,17.79,17.92,17.79,17.83,1941300.0,12.4841,12.5753,12.4841,12.5122,1941300.0
2008-10-09 13:20:00,17.83,17.89,17.78,17.86,2784300.0,12.5122,12.5543,12.4771,12.5332,2784300.0
2008-10-09 13:30:00,17.85,17.97,17.8,17.82,2442000.0,12.5262,12.6104,12.4911,12.5052,2442000.0
2008-10-09 13:40:00,17.82,17.86,17.74,17.77,1843800.0,12.5052,12.5332,12.449,12.4701,1843800.0
2008-10-09 13:50:00,17.77,17.83,17.73,17.8,2020500.0,12.4701,12.5122,12.442,12.4911,2020500.0
2008-10-09 14:00:00,17.8,17.85,17.77,17.78,1475700.0,12.4911,12.5262,12.4701,12.4771,1475700.0
2008-10-09 14:10:00,17.78,17.78,17.62,17.66,2567700.0,12.4771,12.4771,12.3648,12.3929,2567700.0
2008-10-09 14:20:00,17.66,17.7,17.58,17.66,2085600.0,12.3929,12.4209,12.3367,12.3929,2085600.0
2008-10-09 14:30:00,17.66,17.69,17.59,17.65,1636500.0,12.3929,12.4139,12.3437,12.3859,1636500.0
2008-10-09 14:40:00,17.65,17.7,17.58,17.62,1825800.0,12.3859,12.4209,12.3367,12.3648,1825800.0
2008-10-09 14:50:00,17.62,17.62,17.52,17.52,3099000.0,12.3648,12.3648,12.2946,12.2946,3099000.0
2008-10-09 15:00:00,17.52,17.53,17.33,17.41,5475600.0,12.2946,12.3016,12.1613,12.2174,5475600.0
2008-10-09 15:10:00,17.41,17.42,17.11,17.16,4467900.0,12.2174,12.2245,12.0069,12.042,4467900.0
2008-10-09 15:20:00,17.16,17.24,17.07,17.07,5437500.0,12.042,12.0981,11.9788,11.9788,5437500.0
2008-10-09 15:30:00,17.07,17.11,16.92,16.94,6346500.0,11.9788,12.0069,11.8736,11.8876,6346500.0
2008-10-09 15:40:00,16.94,16.97,16.59,16.61,6873600.0,11.8876,11.9087,11.642,11.656,6873600.0
2008-10-09 15:50:00,16.61,17.66,16.6,17.17,12881400.0,11.656,12.3929,11.649,12.049,12881400.0
2008-10-10 09:30:00,16.34,16.83,15.8,16.83,11030400.0,11.4666,11.8104,11.0876,11.8104,11030400.0
2008-10-10 09:40:00,16.83,17.11,16.5,16.54,7966800.0,11.8104,12.0069,11.5788,11.6069,7966800.0
2008-10-10 09:50:00,16.59,16.63,16.2,16.34,6881700.0,11.642,11.6701,11.3683,11.4666,6881700.0
2008-10-10 10:00:00,16.33,17.29,16.32,16.9,4731000.0,11.4595,12.1332,11.4525,11.8595,4731000.0
2008-10-10 10:10:00,16.89,17.0,16.65,16.76,4420800.0,11.8525,11.9297,11.6841,11.7613,4420800.0
2008-10-10 10:20:00,16.76,16.83,16.54,16.56,3024300.0,11.7613,11.8104,11.6069,11.6209,3024300.0
2008-10-10 10:30:00,16.56,16.67,16.4,16.55,2604300.0,11.6209,11.6981,11.5087,11.6139,2604300.0
2008-10-10 10:40:00,16.55,16.67,16.2,16.66,3693300.0,11.6139,11.6981,11.3683,11.6911,3693300.0
2008-10-10 10:50:00,16.66,16.76,16.54,16.66,2327100.0,11.6911,11.7613,11.6069,11.6911,2327100.0
2008-10-10 11:00:00,16.67,16.7,16.41,16.44,2146800.0,11.6981,11.7192,11.5157,11.5367,2146800.0
2008-10-10 11:10:00,16.44,16.45,16.14,16.29,3074100.0,11.5367,11.5438,11.3262,11.4315,3074100.0
2008-10-10 11:20:00,16.29,16.39,16.25,16.35,1925100.0,11.4315,11.5017,11.4034,11.4736,1925100.0
2008-10-10 11:30:00,16.34,16.46,16.25,16.43,2411400.0,11.4666,11.5508,11.4034,11.5297,2411400.0
2008-10-10 11:40:00,16.43,16.47,15.67,16.34,1373100.0,11.5297,11.5578,10.9964,11.4666,1373100.0
2008-10-10 11:50:00,16.34,16.38,16.18,16.29,2592900.0,11.4666,11.4946,11.3543,11.4315,2592900.0
2008-10-10 12:00:00,16.29,16.43,16.26,16.38,2305800.0,11.4315,11.5297,11.4104,11.4946,2305800.0
2008-10-10 12:10:00,16.38,16.7,16.38,16.58,2215500.0,11.4946,11.7192,11.4946,11.635,2215500.0
2008-10-10 12:20:00,16.6,16.71,16.57,16.63,3490200.0,11.649,11.7262,11.628,11.6701,3490200.0
2008-10-10 12:30:00,16.63,17.13,16.44,16.5,3454500.0,11.6701,12.0209,11.5367,11.5788,3454500.0
2008-10-10 12:40:00,16.49,16.75,16.47,16.54,2520600.0,11.5718,11.7543,11.5578,11.6069,2520600.0
2008-10-10 12:50:00,16.54,16.67,16.53,16.63,1598400.0,11.6069,11.6981,11.5999,11.6701,1598400.0
2008-10-10 13:00:00,16.63,16.64,16.53,16.56,1456500.0,11.6701,11.6771,11.5999,11.6209,1456500.0
2008-10-10 13:10:00,16.56,16.58,16.33,16.35,1799700.0,11.6209,11.635,11.4595,11.4736,1799700.0
2008-10-10 13:20:00,16.35,16.56,16.33,16.52,1726500.0,11.4736,11.6209,11.4595,11.5929,1726500.0
2008-10-10 13:30:00,16.52,16.54,16.42,16.48,2273100.0,11.5929,11.6069,11.5227,11.5648,2273100.0
2008-10-10 13:40:00,16.47,16.49,16.19,16.21,1993200.0,11.5578,11.5718,11.3613,11.3753,1993200.0
2008-10-10 13:50:00,16.21,16.47,16.2,16.46,2777700.0,11.3753,11.5578,11.3683,11.5508,2777700.0
2008-10-10 14:00:00,16.46,16.67,16.35,16.65,3027000.0,11.5508,11.6981,11.4736,11.6841,3027000.0
2008-10-10 14:10:00,16.66,16.79,16.37,16.42,3609000.0,11.6911,11.7823,11.4876,11.5227,3609000.0
2008-10-10 14:20:00,16.42,16.55,16.25,16.31,2240100.0,11.5227,11.6139,11.4034,11.4455,2240100.0
2008-10-10 14:30:00,16.31,16.49,16.28,16.43,2142000.0,11.4455,11.5718,11.4245,11.5297,2142000.0
2008-10-10 14:40:00,16.43,16.63,16.34,16.5,2028900.0,11.5297,11.6701,11.4666,11.5788,2028900.0
2008-10-10 14:50:00,16.5,16.57,16.32,16.47,2171100.0,11.5788,11.628,11.4525,11.5578,2171100.0
2008-10-10 15:00:00,16.48,16.69,16.44,16.6,3123000.0,11.5648,11.7122,11.5367,11.649,3123000.0
2008-10-10 15:10:00,16.6,17.12,16.58,16.86,4993500.0,11.649,12.0139,11.635,11.8315,4993500.0
2008-10-10 15:20:00,16.86,17.22,16.62,16.79,6758400.0,11.8315,12.0841,11.6631,11.7823,6758400.0
2008-10-10 15:30:00,16.78,18.08,16.68,17.46,7096500.0,11.7753,12.6876,11.7052,12.2525,7096500.0
2008-10-10 15:40:00,17.47,17.55,17.03,17.44,6648300.0,12.2595,12.3157,11.9508,12.2385,6648300.0
2008-10-10 15:50:00,17.43,17.45,16.67,17.08,9927600.0,12.2315,12.2455,11.6981,11.9859,9927600.0
2008-10-13 09:30:00,17.56,17.58,17.33,17.45,5416800.0,12.3227,12.3367,12.1613,12.2455,5416800.0
2008-10-13 09:40:00,17.39,17.43,17.22,17.36,4797000.0,12.2034,12.2315,12.0841,12.1823,4797000.0
2008-10-13 09:50:00,17.36,17.37,17.27,17.33,2496600.0,12.1823,12.1894,12.1192,12.1613,2496600.0
2008-10-13 10:00:00,17.33,17.36,17.15,17.18,2855700.0,12.1613,12.1823,12.035,12.056,2855700.0
2008-10-13 10:10:00,17.17,17.31,17.07,17.29,2754300.0,12.049,12.1473,11.9788,12.1332,2754300.0
2008-10-13 10:20:00,17.29,17.47,17.27,17.45,2677500.0,12.1332,12.2595,12.1192,12.2455,2677500.0
2008-10-13 10:30:00,17.45,17.5,17.4,17.48,1592700.0,12.2455,12.2806,12.2104,12.2666,1592700.0
2008-10-13 10:40:00,17.48,17.64,17.45,17.61,2493900.0,12.2666,12.3788,12.2455,12.3578,2493900.0
2008-10-13 10:50:00,17.62,17.79,17.58,17.71,1550100.0,12.3648,12.4841,12.3367,12.428,1550100.0
2008-10-13 11:00:00,17.71,17.72,17.59,17.65,1675200.0,12.428,12.435,12.3437,12.3859,1675200.0
2008-10-13 11:10:00,17.66,17.8,17.64,17.67,1535700.0,12.3929,12.4911,12.3788,12.3999,1535700.0
2008-10-13 11:20:00,17.66,17.67,17.62,17.64,1140000.0,12.3929,12.3999,12.3648,12.3788,1140000.0
2008-10-13 11:30:00,17.64,17.66,17.55,17.61,1570800.0,12.3788,12.3929,12.3157,12.3578,1570800.0
2008-10-13 11:40:00,17.61,17.62,17.5,17.51,1271700.0,12.3578,12.3648,12.2806,12.2876,1271700.0
2008-10-13 11:50:00,17.52,17.52,17.46,17.48,1020600.0,12.2946,12.2946,12.2525,12.2666,1020600.0
2008-10-13 12:00:00,17.48,17.53,17.41,17.52,1065000.0,12.2666,12.3016,12.2174,12.2946,1065000.0
2008-10-13 12:10:00,17.52,17.57,17.48,17.57,1085700.0,12.2946,12.3297,12.2666,12.3297,1085700.0
2008-10-13 12:20:00,17.57,17.65,17.54,17.63,904200.0,12.3297,12.3859,12.3087,12.3718,904200.0
2008-10-13 12:30:00,17.63,17.67,17.62,17.63,985800.0,12.3718,12.3999,12.3648,12.3718,985800.0
2008-10-13 12:40:00,17.63,17.68,17.62,17.67,996300.0,12.3718,12.4069,12.3648,12.3999,996300.0
2008-10-13 12:50:00,17.67,17.69,17.63,17.66,1057800.0,12.3999,12.4139,12.3718,12.3929,1057800.0
2008-10-13 13:00:00,17.65,17.7,17.62,17.68,1052400.0,12.3859,12.4209,12.3648,12.4069,1052400.0
2008-10-13 13:10:00,17.68,17.72,17.68,17.71,1375500.0,12.4069,12.435,12.4069,12.428,1375500.0
2008-10-13 13:20:00,17.71,17.73,17.41,17.7,1269300.0,12.428,12.442,12.2174,12.4209,1269300.0
2008-10-13 13:30:00,17.7,17.73,17.68,17.69,999300.0,12.4209,12.442,12.4069,12.4139,999300.0
2008-10-13 13:40:00,17.69,17.72,17.63,17.68,2174400.0,12.4139,12.435,12.3718,12.4069,2174400.0
2008-10-13 13:50:00,17.68,17.69,17.62,17.62,975900.0,12.4069,12.4139,12.3648,12.3648,975900.0
2008-10-13 14:00:00,17.62,17.68,17.54,17.57,1097400.0,12.3648,12.4069,12.3087,12.3297,1097400.0
2008-10-13 14:10:00,17.57,17.65,17.55,17.56,1449300.0,12.3297,12.3859,12.3157,12.3227,1449300.0
2008-10-13 14:20:00,17.56,17.62,17.52,17.62,1672200.0,12.3227,12.3648,12.2946,12.3648,1672200.0
2008-10-13 14:30:00,17.62,17.76,17.6,17.68,3105300.0,12.3648,12.463,12.3508,12.4069,3105300.0
2008-10-13 14:40:00,17.69,17.84,17.69,17.83,1542000.0,12.4139,12.5192,12.4139,12.5122,1542000.0
2008-10-13 14:50:00,17.83,17.83,17.73,17.77,1564500.0,12.5122,12.5122,12.442,12.4701,1564500.0
2008-10-13 15:00:00,17.77,17.88,17.75,17.79,1658400.0,12.4701,12.5473,12.456,12.4841,1658400.0
2008-10-13 15:10:00,17.78,17.83,17.7,17.76,1290000.0,12.4771,12.5122,12.4209,12.463,1290000.0
2008-10-13 15:20:00,17.77,17.87,17.74,17.78,2260800.0,12.4701,12.5402,12.449,12.4771,2260800.0
2008-10-13 15:30:00,17.78,17.94,17.75,17.89,2685600.0,12.4771,12.5894,12.456,12.5543,2685600.0
2008-10-13 15:40:00,17.89,17.93,17.83,17.9,3959700.0,12.5543,12.5823,12.5122,12.5613,3959700.0
2008-10-13 15:50:00,17.9,18.24,17.87,18.16,7428900.0,12.5613,12.7999,12.5402,12.7437,7428900.0
2008-10-14 09:30:00,18.68,18.69,18.38,18.42,5368800.0,13.1087,13.1157,12.8981,12.9262,5368800.0
2008-10-14 09:40:00,18.42,18.43,18.03,18.06,4869600.0,12.9262,12.9332,12.6525,12.6736,4869600.0
2008-10-14 09:50:00,18.06,18.15,17.85,17.85,5126700.0,12.6736,12.7367,12.5262,12.5262,5126700.0
2008-10-14 10:00:00,17.85,18.33,17.85,18.19,3183900.0,12.5262,12.863,12.5262,12.7648,3183900.0
2008-10-14 10:10:00,18.19,18.33,18.09,18.28,2642700.0,12.7648,12.863,12.6946,12.828,2642700.0
2008-10-14 10:20:00,18.27,18.3,18.17,18.29,2039700.0,12.8209,12.842,12.7508,12.835,2039700.0
2008-10-14 10:30:00,18.29,18.3,18.03,18.07,2339100.0,12.835,12.842,12.6525,12.6806,2339100.0
2008-10-14 10:40:00,18.07,18.13,17.79,18.0,2551500.0,12.6806,12.7227,12.4841,12.6315,2551500.0
2008-10-14 10:50:00,18.0,18.18,17.97,18.16,1598700.0,12.6315,12.7578,12.6104,12.7437,1598700.0
2008-10-14 11:00:00,18.16,18.2,17.98,18.06,1614000.0,12.7437,12.7718,12.6174,12.6736,1614000.0
2008-10-14 11:10:00,18.06,18.16,17.94,18.15,1436400.0,12.6736,12.7437,12.5894,12.7367,1436400.0
2008-10-14 11:20:00,18.15,18.33,18.09,18.29,1345800.0,12.7367,12.863,12.6946,12.835,1345800.0
2008-10-14 11:30:00,18.29,18.34,18.21,18.25,1260600.0,12.835,12.8701,12.7788,12.8069,1260600.0
2008-10-14 11:40:00,18.25,18.33,18.21,18.32,1820100.0,12.8069,12.863,12.7788,12.856,1820100.0
2008-10-14 11:50:00,18.32,18.32,18.2,18.24,1059300.0,12.856,12.856,12.7718,12.7999,1059300.0
2008-10-14 12:00:00,18.23,18.25,18.14,18.21,1455900.0,12.7929,12.8069,12.7297,12.7788,1455900.0
2008-10-14 12:10:00,18.21,18.22,18.14,18.2,1155000.0,12.7788,12.7858,12.7297,12.7718,1155000.0
2008-10-14 12:20:00,18.2,18.22,18.17,18.2,1043100.0,12.7718,12.7858,12.7508,12.7718,1043100.0
2008-10-14 12:30:00,18.2,18.25,18.17,18.23,1366200.0,12.7718,12.8069,12.7508,12.7929,1366200.0
2008-10-14 12:40:00,18.23,18.31,18.22,18.3,542400.0,12.7929,12.849,12.7858,12.842,542400.0
2008-10-14 12:50:00,18.3,18.32,18.23,18.25,593100.0,12.842,12.856,12.7929,12.8069,593100.0
2008-10-14 13:00:00,18.25,18.28,18.21,18.25,1080300.0,12.8069,12.828,12.7788,12.8069,1080300.0
2008-10-14 13:10:00,18.25,18.27,18.17,18.22,840000.0,12.8069,12.8209,12.7508,12.7858,840000.0
2008-10-14 13:20:00,18.22,18.24,18.17,18.23,660000.0,12.7858,12.7999,12.7508,12.7929,660000.0
2008-10-14 13:30:00,18.23,18.28,18.16,18.16,973800.0,12.7929,12.828,12.7437,12.7437,973800.0
2008-10-14 13:40:00,18.16,18.19,18.13,18.14,1837800.0,12.7437,12.7648,12.7227,12.7297,1837800.0
2008-10-14 13:50:00,18.14,18.15,18.0,18.05,1035600.0,12.7297,12.7367,12.6315,12.6666,1035600.0
2008-10-14 14:00:00,18.04,18.06,17.91,17.96,1735500.0,12.6595,12.6736,12.5683,12.6034,1735500.0
2008-10-14 14:10:00,17.96,17.98,17.79,17.83,2502900.0,12.6034,12.6174,12.4841,12.5122,2502900.0
2008-10-14 14:20:00,17.83,17.92,17.75,17.88,1953300.0,12.5122,12.5753,12.456,12.5473,1953300.0
2008-10-14 14:30:00,17.89,17.93,17.74,17.81,1387500.0,12.5543,12.5823,12.449,12.4981,1387500.0
2008-10-14 14:40:00,17.81,17.82,17.58,17.61,1669200.0,12.4981,12.5052,12.3367,12.3578,1669200.0
2008-10-14 14:50:00,17.61,17.8,17.57,17.74,2467800.0,12.3578,12.4911,12.3297,12.449,2467800.0
2008-10-14 15:00:00,17.74,17.93,17.7,17.91,1773600.0,12.449,12.5823,12.4209,12.5683,1773600.0
2008-10-14 15:10:00,17.9,17.99,17.83,17.95,1931400.0,12.5613,12.6244,12.5122,12.5964,1931400.0
2008-10-14 15:20:00,17.95,18.14,17.91,18.14,2809800.0,12.5964,12.7297,12.5683,12.7297,2809800.0
2008-10-14 15:30:00,18.14,18.28,18.03,18.08,2757900.0,12.7297,12.828,12.6525,12.6876,2757900.0
2008-10-14 15:40:00,18.07,18.23,18.04,18.12,3233700.0,12.6806,12.7929,12.6595,12.7157,3233700.0
2008-10-14 15:50:00,18.12,18.17,18.04,18.15,2974800.0,12.7157,12.7508,12.6595,12.7367,2974800.0
2008-10-15 09:30:00,17.81,17.87,17.58,17.76,3194700.0,12.4981,12.5402,12.3367,12.463,3194700.0
2008-10-15 09:40:00,17.75,17.75,17.58,17.66,2217300.0,12.456,12.456,12.3367,12.3929,2217300.0
2008-10-15 09:50:00,17.66,17.77,17.63,17.69,2187000.0,12.3929,12.4701,12.3718,12.4139,2187000.0
2008-10-15 10:00:00,17.7,17.72,17.56,17.61,2689800.0,12.4209,12.435,12.3227,12.3578,2689800.0
2008-10-15 10:10:00,17.6,17.65,17.51,17.52,1790400.0,12.3508,12.3859,12.2876,12.2946,1790400.0
2008-10-15 10:20:00,17.52,17.57,17.47,17.51,1695900.0,12.2946,12.3297,12.2595,12.2876,1695900.0
2008-10-15 10:30:00,17.51,17.65,17.5,17.56,1562400.0,12.2876,12.3859,12.2806,12.3227,1562400.0
2008-10-15 10:40:00,17.56,17.59,17.33,17.39,1707900.0,12.3227,12.3437,12.1613,12.2034,1707900.0
2008-10-15 10:50:00,17.39,17.46,17.35,17.37,1117800.0,12.2034,12.2525,12.1753,12.1894,1117800.0
2008-10-15 11:00:00,17.38,17.42,17.34,17.39,927000.0,12.1964,12.2245,12.1683,12.2034,927000.0
2008-10-15 11:10:00,17.39,17.42,17.36,17.37,1190700.0,12.2034,12.2245,12.1823,12.1894,1190700.0
2008-10-15 11:20:00,17.38,17.39,17.31,17.33,1308000.0,12.1964,12.2034,12.1473,12.1613,1308000.0
2008-10-15 11:30:00,17.33,17.37,17.3,17.32,1034400.0,12.1613,12.1894,12.1402,12.1543,1034400.0
2008-10-15 11:40:00,17.32,17.37,17.3,17.33,1071000.0,12.1543,12.1894,12.1402,12.1613,1071000.0
2008-10-15 11:50:00,17.33,17.4,17.3,17.34,922500.0,12.1613,12.2104,12.1402,12.1683,922500.0
2008-10-15 12:00:00,17.34,17.39,17.31,17.32,1284600.0,12.1683,12.2034,12.1473,12.1543,1284600.0
2008-10-15 12:10:00,17.32,17.35,17.25,17.29,1541100.0,12.1543,12.1753,12.1052,12.1332,1541100.0
2008-10-15 12:20:00,17.29,17.32,17.22,17.28,1455300.0,12.1332,12.1543,12.0841,12.1262,1455300.0
2008-10-15 12:30:00,17.28,17.34,17.28,17.33,1054800.0,12.1262,12.1683,12.1262,12.1613,1054800.0
2008-10-15 12:40:00,17.33,17.38,17.27,17.33,1368900.0,12.1613,12.1964,12.1192,12.1613,1368900.0
2008-10-15 12:50:00,17.33,17.42,17.28,17.38,1639200.0,12.1613,12.2245,12.1262,12.1964,1639200.0
2008-10-15 13:00:00,17.38,17.42,17.32,17.41,1030200.0,12.1964,12.2245,12.1543,12.2174,1030200.0
2008-10-15 13:10:00,17.41,17.43,17.28,17.28,1092000.0,12.2174,12.2315,12.1262,12.1262,1092000.0
2008-10-15 13:20:00,17.29,17.37,17.27,17.3,1614000.0,12.1332,12.1894,12.1192,12.1402,1614000.0
2008-10-15 13:30:00,17.3,17.33,17.09,17.13,1658400.0,12.1402,12.1613,11.9929,12.0209,1658400.0
2008-10-15 13:40:00,17.14,17.15,17.06,17.13,1989000.0,12.028,12.035,11.9718,12.0209,1989000.0
2008-10-15 13:50:00,17.13,17.13,17.01,17.03,1630800.0,12.0209,12.0209,11.9367,11.9508,1630800.0
2008-10-15 14:00:00,17.03,17.05,16.95,17.04,2287800.0,11.9508,11.9648,11.8946,11.9578,2287800.0
2008-10-15 14:10:00,17.03,17.05,16.91,16.96,1875900.0,11.9508,11.9648,11.8666,11.9016,1875900.0
2008-10-15 14:20:00,16.96,17.1,16.95,17.07,1984800.0,11.9016,11.9999,11.8946,11.9788,1984800.0
2008-10-15 14:30:00,17.07,17.12,17.04,17.07,1465500.0,11.9788,12.0139,11.9578,11.9788,1465500.0
2008-10-15 14:40:00,17.07,17.23,17.07,17.23,1591200.0,11.9788,12.0911,11.9788,12.0911,1591200.0
2008-10-15 14:50:00,17.22,17.23,17.1,17.12,1705500.0,12.0841,12.0911,11.9999,12.0139,1705500.0
2008-10-15 15:00:00,17.12,17.29,17.04,17.25,2253600.0,12.0139,12.1332,11.9578,12.1052,2253600.0
2008-10-15 15:10:00,17.25,17.28,17.12,17.15,2135700.0,12.1052,12.1262,12.0139,12.035,2135700.0
2008-10-15 15:20:00,17.15,17.24,17.07,17.09,2849400.0,12.035,12.0981,11.9788,11.9929,2849400.0
2008-10-15 15:30:00,17.1,17.13,16.98,17.06,2700600.0,11.9999,12.0209,11.9157,11.9718,2700600.0
2008-10-15 15:40:00,17.06,17.08,16.87,16.88,3615000.0,11.9718,11.9859,11.8385,11.8455,3615000.0
2008-10-15 15:50:00,16.87,16.93,16.63,16.63,7766100.0,11.8385,11.8806,11.6701,11.6701,7766100.0
2008-10-16 09:30:00,16.86,16.88,16.47,16.76,4870500.0,11.8315,11.8455,11.5578,11.7613,4870500.0
2008-10-16 09:40:00,16.77,17.09,16.76,16.98,3875700.0,11.7683,11.9929,11.7613,11.9157,3875700.0
2008-10-16 09:50:00,16.99,17.1,16.88,17.01,2923500.0,11.9227,11.9999,11.8455,11.9367,2923500.0
2008-10-16 10:00:00,17.01,17.02,16.77,16.89,3750600.0,11.9367,11.9438,11.7683,11.8525,3750600.0
2008-10-16 10:10:00,16.89,16.91,16.65,16.67,3056100.0,11.8525,11.8666,11.6841,11.6981,3056100.0
2008-10-16 10:20:00,16.68,16.84,16.68,16.69,2757000.0,11.7052,11.8174,11.7052,11.7122,2757000.0
2008-10-16 10:30:00,16.69,16.69,16.37,16.41,3595500.0,11.7122,11.7122,11.4876,11.5157,3595500.0
2008-10-16 10:40:00,16.41,16.49,16.34,16.43,4024200.0,11.5157,11.5718,11.4666,11.5297,4024200.0
2008-10-16 10:50:00,16.43,16.51,16.41,16.42,3101700.0,11.5297,11.5859,11.5157,11.5227,3101700.0
2008-10-16 11:00:00,16.42,16.45,16.24,16.3,2912400.0,11.5227,11.5438,11.3964,11.4385,2912400.0
2008-10-16 11:10:00,16.3,16.52,16.29,16.5,2740200.0,11.4385,11.5929,11.4315,11.5788,2740200.0
2008-10-16 11:20:00,16.5,16.77,16.46,16.65,2571900.0,11.5788,11.7683,11.5508,11.6841,2571900.0
2008-10-16 11:30:00,16.65,17.1,16.65,17.02,3877500.0,11.6841,11.9999,11.6841,11.9438,3877500.0
2008-10-16 11:40:00,17.01,17.2,16.97,17.15,3560700.0,11.9367,12.0701,11.9087,12.035,3560700.0
2008-10-16 11:50:00,17.15,17.3,17.07,17.17,3130800.0,12.035,12.1402,11.9788,12.049,3130800.0
2008-10-16 12:00:00,17.17,17.34,17.14,17.3,3042900.0,12.049,12.1683,12.028,12.1402,3042900.0
2008-10-16 12:10:00,17.29,17.67,17.28,17.47,4357800.0,12.1332,12.3999,12.1262,12.2595,4357800.0
2008-10-16 12:20:00,17.47,17.86,17.39,17.39,4626600.0,12.2595,12.5332,12.2034,12.2034,4626600.0
2008-10-16 12:30:00,17.38,17.46,17.33,17.42,3258000.0,12.1964,12.2525,12.1613,12.2245,3258000.0
2008-10-16 12:40:00,17.42,17.46,17.18,17.33,2494500.0,12.2245,12.2525,12.056,12.1613,2494500.0
2008-10-16 12:50:00,17.34,17.39,17.22,17.3,1995300.0,12.1683,12.2034,12.0841,12.1402,1995300.0
2008-10-16 13:00:00,17.3,17.37,17.18,17.23,1888800.0,12.1402,12.1894,12.056,12.0911,1888800.0
2008-10-16 13:10:00,17.24,17.49,17.23,17.44,1959900.0,12.0981,12.2736,12.0911,12.2385,1959900.0
2008-10-16 13:20:00,17.44,17.56,17.42,17.46,1764300.0,12.2385,12.3227,12.2245,12.2525,1764300.0
2008-10-16 13:30:00,17.46,17.49,17.26,17.28,1759800.0,12.2525,12.2736,12.1122,12.1262,1759800.0
2008-10-16 13:40:00,17.28,17.48,17.26,17.45,2456400.0,12.1262,12.2666,12.1122,12.2455,2456400.0
2008-10-16 13:50:00,17.44,17.79,17.4,17.74,3672300.0,12.2385,12.4841,12.2104,12.449,3672300.0
2008-10-16 14:00:00,17.75,17.76,17.63,17.64,3155100.0,12.456,12.463,12.3718,12.3788,3155100.0
2008-10-16 14:10:00,17.65,17.71,17.63,17.68,3195300.0,12.3859,12.428,12.3718,12.4069,3195300.0
2008-10-16 14:20:00,17.68,17.7,17.52,17.58,1685400.0,12.4069,12.4209,12.2946,12.3367,1685400.0
2008-10-16 14:30:00,17.59,17.7,17.56,17.69,1752900.0,12.3437,12.4209,12.3227,12.4139,1752900.0
2008-10-16 14:40:00,17.69,17.95,17.67,17.93,2886900.0,12.4139,12.5964,12.3999,12.5823,2886900.0
2008-10-16 14:50:00,17.91,17.97,17.8,17.86,3921000.0,12.5683,12.6104,12.4911,12.5332,3921000.0
2008-10-16 15:00:00,17.86,18.04,17.8,18.04,3572700.0,12.5332,12.6595,12.4911,12.6595,3572700.0
2008-10-16 15:10:00,18.04,18.2,17.99,18.14,4879500.0,12.6595,12.7718,12.6244,12.7297,4879500.0
2008-10-16 15:20:00,18.14,18.15,18.0,18.09,4653900.0,12.7297,12.7367,12.6315,12.6946,4653900.0
2008-10-16 15:30:00,18.09,18.15,17.9,17.98,5131500.0,12.6946,12.7367,12.5613,12.6174,5131500.0
2008-10-16 15:40:00,17.99,18.2,17.98,18.18,4950300.0,12.6244,12.7718,12.6174,12.7578,4950300.0
2008-10-16 15:50:00,18.18,18.34,18.1,18.15,9285300.0,12.7578,12.8701,12.7016,12.7367,9285300.0
2008-10-17 09:30:00,17.9,17.99,17.71,17.89,7866000.0,12.5613,12.6244,12.428,12.5543,7866000.0
2008-10-17 09:40:00,17.9,18.03,17.83,17.89,3535200.0,12.5613,12.6525,12.5122,12.5543,3535200.0
2008-10-17 09:50:00,17.89,18.01,17.83,18.01,3447000.0,12.5543,12.6385,12.5122,12.6385,3447000.0
2008-10-17 10:00:00,18.01,18.1,17.89,17.9,2825100.0,12.6385,12.7016,12.5543,12.5613,2825100.0
2008-10-17 10:10:00,17.91,17.95,17.82,17.95,1975500.0,12.5683,12.5964,12.5052,12.5964,1975500.0
2008-10-17 10:20:00,17.95,18.07,17.87,18.06,2220000.0,12.5964,12.6806,12.5402,12.6736,2220000.0
2008-10-17 10:30:00,18.06,18.13,17.97,18.12,1761300.0,12.6736,12.7227,12.6104,12.7157,1761300.0
2008-10-17 10:40:00,18.12,18.2,18.07,18.2,1357200.0,12.7157,12.7718,12.6806,12.7718,1357200.0
2008-10-17 10:50:00,18.2,18.2,18.06,18.09,1911900.0,12.7718,12.7718,12.6736,12.6946,1911900.0
2008-10-17 11:00:00,18.09,18.31,18.09,18.28,1743600.0,12.6946,12.849,12.6946,12.828,1743600.0
2008-10-17 11:10:00,18.28,18.28,18.19,18.22,1587300.0,12.828,12.828,12.7648,12.7858,1587300.0
2008-10-17 11:20:00,18.22,18.25,18.11,18.12,1403100.0,12.7858,12.8069,12.7087,12.7157,1403100.0
2008-10-17 11:30:00,18.12,18.19,18.03,18.05,1294500.0,12.7157,12.7648,12.6525,12.6666,1294500.0
2008-10-17 11:40:00,18.06,18.12,17.97,18.02,1400700.0,12.6736,12.7157,12.6104,12.6455,1400700.0
2008-10-17 11:50:00,18.02,18.04,17.91,17.91,1124700.0,12.6455,12.6595,12.5683,12.5683,1124700.0
2008-10-17 12:00:00,17.91,17.95,17.87,17.91,1147200.0,12.5683,12.5964,12.5402,12.5683,1147200.0
2008-10-17 12:10:00,17.92,17.98,17.91,17.95,1017600.0,12.5753,12.6174,12.5683,12.5964,1017600.0
2008-10-17 12:20:00,17.95,18.06,17.95,18.03,1600800.0,12.5964,12.6736,12.5964,12.6525,1600800.0
2008-10-17 12:30:00,18.03,18.06,18.0,18.04,976200.0,12.6525,12.6736,12.6315,12.6595,976200.0
2008-10-17 12:40:00,18.03,18.12,18.0,18.11,1701900.0,12.6525,12.7157,12.6315,12.7087,1701900.0
2008-10-17 12:50:00,18.11,18.31,18.1,18.31,2166900.0,12.7087,12.849,12.7016,12.849,2166900.0
2008-10-17 13:00:00,18.31,18.46,18.28,18.31,2760900.0,12.849,12.9543,12.828,12.849,2760900.0
2008-10-17 13:10:00,18.31,18.35,18.22,18.31,1387200.0,12.849,12.8771,12.7858,12.849,1387200.0
2008-10-17 13:20:00,18.3,18.41,18.3,18.35,1686600.0,12.842,12.9192,12.842,12.8771,1686600.0
2008-10-17 13:30:00,18.35,18.41,18.35,18.39,1625100.0,12.8771,12.9192,12.8771,12.9051,1625100.0
2008-10-17 13:40:00,18.39,18.44,18.18,18.23,2211900.0,12.9051,12.9402,12.7578,12.7929,2211900.0
2008-10-17 13:50:00,18.24,18.29,18.12,18.19,1902300.0,12.7999,12.835,12.7157,12.7648,1902300.0
2008-10-17 14:00:00,18.19,18.29,18.13,18.14,2083800.0,12.7648,12.835,12.7227,12.7297,2083800.0
2008-10-17 14:10:00,18.14,18.2,18.1,18.15,1444500.0,12.7297,12.7718,12.7016,12.7367,1444500.0
2008-10-17 14:20:00,18.15,18.17,18.13,18.15,1931400.0,12.7367,12.7508,12.7227,12.7367,1931400.0
2008-10-17 14:30:00,18.15,18.2,18.0,18.0,2198400.0,12.7367,12.7718,12.6315,12.6315,2198400.0
2008-10-17 14:40:00,18.0,18.06,17.92,18.02,1527000.0,12.6315,12.6736,12.5753,12.6455,1527000.0
2008-10-17 14:50:00,18.02,18.05,17.92,18.0,2000100.0,12.6455,12.6666,12.5753,12.6315,2000100.0
2008-10-17 15:00:00,18.0,18.14,17.97,18.05,2112900.0,12.6315,12.7297,12.6104,12.6666,2112900.0
2008-10-17 15:10:00,18.05,18.06,17.8,17.81,2373000.0,12.6666,12.6736,12.4911,12.4981,2373000.0
2008-10-17 15:20:00,17.81,17.96,17.63,17.92,4030500.0,12.4981,12.6034,12.3718,12.5753,4030500.0
2008-10-17 15:30:00,17.93,18.01,17.74,17.85,3909600.0,12.5823,12.6385,12.449,12.5262,3909600.0
2008-10-17 15:40:00,17.85,18.09,17.85,17.92,3321900.0,12.5262,12.6946,12.5262,12.5753,3321900.0
2008-10-17 15:50:00,17.92,17.97,17.82,17.94,5163300.0,12.5753,12.6104,12.5052,12.5894,5163300.0
2008-10-20 09:30:00,18.22,18.23,17.71,17.83,3217200.0,12.7858,12.7929,12.428,12.5122,3217200.0
2008-10-20 09:40:00,17.83,17.89,17.73,17.87,1996800.0,12.5122,12.5543,12.442,12.5402,1996800.0
2008-10-20 09:50:00,17.88,18.0,17.83,17.91,2163900.0,12.5473,12.6315,12.5122,12.5683,2163900.0
2008-10-20 10:00:00,17.91,18.05,17.9,18.01,3004200.0,12.5683,12.6666,12.5613,12.6385,3004200.0
2008-10-20 10:10:00,18.01,18.06,17.86,17.88,1789200.0,12.6385,12.6736,12.5332,12.5473,1789200.0
2008-10-20 10:20:00,17.88,17.88,17.73,17.74,1870500.0,12.5473,12.5473,12.442,12.449,1870500.0
2008-10-20 10:30:00,17.74,17.82,17.66,17.73,2004600.0,12.449,12.5052,12.3929,12.442,2004600.0
2008-10-20 10:40:00,17.73,17.87,17.68,17.78,1805700.0,12.442,12.5402,12.4069,12.4771,1805700.0
2008-10-20 10:50:00,17.78,17.81,17.57,17.63,1887600.0,12.4771,12.4981,12.3297,12.3718,1887600.0
2008-10-20 11:00:00,17.63,17.73,17.58,17.66,2874600.0,12.3718,12.442,12.3367,12.3929,2874600.0
2008-10-20 11:10:00,17.66,17.81,17.63,17.73,2342400.0,12.3929,12.4981,12.3718,12.442,2342400.0
2008-10-20 11:20:00,17.73,17.77,17.66,17.72,1904700.0,12.442,12.4701,12.3929,12.435,1904700.0
2008-10-20 11:30:00,17.72,17.78,17.67,17.74,1300200.0,12.435,12.4771,12.3999,12.449,1300200.0
2008-10-20 11:40:00,17.74,17.84,17.7,17.78,1585200.0,12.449,12.5192,12.4209,12.4771,1585200.0
2008-10-20 11:50:00,17.78,17.86,17.75,17.8,1459200.0,12.4771,12.5332,12.456,12.4911,1459200.0
2008-10-20 12:00:00,17.8,17.81,17.72,17.74,952500.0,12.4911,12.4981,12.435,12.449,952500.0
2008-10-20 12:10:00,17.74,17.79,17.69,17.74,1169700.0,12.449,12.4841,12.4139,12.449,1169700.0
2008-10-20 12:20:00,17.74,17.76,17.69,17.72,1113000.0,12.449,12.463,12.4139,12.435,1113000.0
2008-10-20 12:30:00,17.72,17.74,17.66,17.68,1319100.0,12.435,12.449,12.3929,12.4069,1319100.0
2008-10-20 12:40:00,17.68,17.68,17.62,17.64,1252200.0,12.4069,12.4069,12.3648,12.3788,1252200.0
2008-10-20 12:50:00,17.64,17.65,17.6,17.61,837600.0,12.3788,12.3859,12.3508,12.3578,837600.0
2008-10-20 13:00:00,17.61,17.63,17.55,17.61,1276800.0,12.3578,12.3718,12.3157,12.3578,1276800.0
2008-10-20 13:10:00,17.61,17.64,17.59,17.61,1140300.0,12.3578,12.3788,12.3437,12.3578,1140300.0
2008-10-20 13:20:00,17.61,17.63,17.57,17.58,962100.0,12.3578,12.3718,12.3297,12.3367,962100.0
2008-10-20 13:30:00,17.59,17.63,17.51,17.52,1186200.0,12.3437,12.3718,12.2876,12.2946,1186200.0
2008-10-20 13:40:00,17.52,17.6,17.5,17.57,1130700.0,12.2946,12.3508,12.2806,12.3297,1130700.0
2008-10-20 13:50:00,17.57,17.57,17.51,17.53,1050000.0,12.3297,12.3297,12.2876,12.3016,1050000.0
2008-10-20 14:00:00,17.52,17.65,17.5,17.64,1548900.0,12.2946,12.3859,12.2806,12.3788,1548900.0
2008-10-20 14:10:00,17.64,17.67,17.55,17.58,1518300.0,12.3788,12.3999,12.3157,12.3367,1518300.0
2008-10-20 14:20:00,17.58,17.6,17.5,17.52,1792200.0,12.3367,12.3508,12.2806,12.2946,1792200.0
2008-10-20 14:30:00,17.52,17.6,17.46,17.59,2111100.0,12.2946,12.3508,12.2525,12.3437,2111100.0
2008-10-20 14:40:00,17.59,17.72,17.59,17.67,1503600.0,12.3437,12.435,12.3437,12.3999,1503600.0
2008-10-20 14:50:00,17.67,17.77,17.65,17.76,1461900.0,12.3999,12.4701,12.3859,12.463,1461900.0
2008-10-20 15:00:00,17.76,17.83,17.67,17.72,2089800.0,12.463,12.5122,12.3999,12.435,2089800.0
2008-10-20 15:10:00,17.72,17.9,17.7,17.88,2950500.0,12.435,12.5613,12.4209,12.5473,2950500.0
2008-10-20 15:20:00,17.88,17.9,17.79,17.86,3221400.0,12.5473,12.5613,12.4841,12.5332,3221400.0
2008-10-20 15:30:00,17.85,18.03,17.82,18.01,3796500.0,12.5262,12.6525,12.5052,12.6385,3796500.0
2008-10-20 15:40:00,18.01,18.13,17.94,18.12,3517200.0,12.6385,12.7227,12.5894,12.7157,3517200.0
2008-10-20 15:50:00,18.13,18.14,18.02,18.13,5464200.0,12.7227,12.7297,12.6455,12.7227,5464200.0
2008-10-21 09:30:00,18.06,18.12,17.93,17.99,3295500.0,12.6736,12.7157,12.5823,12.6244,3295500.0
2008-10-21 09:40:00,17.99,18.26,17.98,18.17,2033100.0,12.6244,12.8139,12.6174,12.7508,2033100.0
2008-10-21 09:50:00,18.18,18.28,18.13,18.25,2184900.0,12.7578,12.828,12.7227,12.8069,2184900.0
2008-10-21 10:00:00,18.25,18.43,18.24,18.32,2991000.0,12.8069,12.9332,12.7999,12.856,2991000.0
2008-10-21 10:10:00,18.32,18.35,18.26,18.32,1796100.0,12.856,12.8771,12.8139,12.856,1796100.0
2008-10-21 10:20:00,18.33,18.38,18.2,18.26,1626000.0,12.863,12.8981,12.7718,12.8139,1626000.0
2008-10-21 10:30:00,18.26,18.26,18.15,18.2,1581600.0,12.8139,12.8139,12.7367,12.7718,1581600.0
2008-10-21 10:40:00,18.2,18.32,18.2,18.25,1418400.0,12.7718,12.856,12.7718,12.8069,1418400.0
2008-10-21 10:50:00,18.25,18.3,18.17,18.17,906000.0,12.8069,12.842,12.7508,12.7508,906000.0
2008-10-21 11:00:00,18.17,18.23,18.16,18.2,989100.0,12.7508,12.7929,12.7437,12.7718,989100.0
2008-10-21 11:10:00,18.21,18.31,18.2,18.25,1059000.0,12.7788,12.849,12.7718,12.8069,1059000.0
2008-10-21 11:20:00,18.25,18.25,18.15,18.15,917700.0,12.8069,12.8069,12.7367,12.7367,917700.0
2008-10-21 11:30:00,18.15,18.2,18.14,18.15,950400.0,12.7367,12.7718,12.7297,12.7367,950400.0
2008-10-21 11:40:00,18.16,18.18,18.06,18.08,783000.0,12.7437,12.7578,12.6736,12.6876,783000.0
2008-10-21 11:50:00,18.08,18.1,17.95,17.98,1296900.0,12.6876,12.7016,12.5964,12.6174,1296900.0
2008-10-21 12:00:00,17.98,18.07,17.92,18.07,1291500.0,12.6174,12.6806,12.5753,12.6806,1291500.0
2008-10-21 12:10:00,18.07,18.13,18.02,18.11,1857300.0,12.6806,12.7227,12.6455,12.7087,1857300.0
2008-10-21 12:20:00,18.11,18.21,18.11,18.21,1485000.0,12.7087,12.7788,12.7087,12.7788,1485000.0
2008-10-21 12:30:00,18.21,18.29,18.18,18.27,953100.0,12.7788,12.835,12.7578,12.8209,953100.0
2008-10-21 12:40:00,18.27,18.27,18.15,18.17,1003800.0,12.8209,12.8209,12.7367,12.7508,1003800.0
2008-10-21 12:50:00,18.18,18.2,18.07,18.07,802800.0,12.7578,12.7718,12.6806,12.6806,802800.0
2008-10-21 13:00:00,18.08,18.18,18.06,18.16,746700.0,12.6876,12.7578,12.6736,12.7437,746700.0
2008-10-21 13:10:00,18.16,18.17,18.13,18.15,319500.0,12.7437,12.7508,12.7227,12.7367,319500.0
2008-10-21 13:20:00,18.15,18.23,18.14,18.2,711600.0,12.7367,12.7929,12.7297,12.7718,711600.0
2008-10-21 13:30:00,18.2,18.32,18.16,18.28,999300.0,12.7718,12.856,12.7437,12.828,999300.0
2008-10-21 13:40:00,18.28,18.5,18.18,18.23,924300.0,12.828,12.9823,12.7578,12.7929,924300.0
2008-10-21 13:50:00,18.23,18.26,18.17,18.24,864600.0,12.7929,12.8139,12.7508,12.7999,864600.0
2008-10-21 14:00:00,18.24,18.28,18.21,18.22,627300.0,12.7999,12.828,12.7788,12.7858,627300.0
2008-10-21 14:10:00,18.22,18.3,18.21,18.27,940200.0,12.7858,12.842,12.7788,12.8209,940200.0
2008-10-21 14:20:00,18.26,18.29,18.22,18.28,1078800.0,12.8139,12.835,12.7858,12.828,1078800.0
2008-10-21 14:30:00,18.28,18.33,18.27,18.33,1341000.0,12.828,12.863,12.8209,12.863,1341000.0
2008-10-21 14:40:00,18.33,18.41,18.3,18.32,1706100.0,12.863,12.9192,12.842,12.856,1706100.0
2008-10-21 14:50:00,18.32,18.33,18.25,18.33,1051500.0,12.856,12.863,12.8069,12.863,1051500.0
2008-10-21 15:00:00,18.33,18.35,18.29,18.31,1845600.0,12.863,12.8771,12.835,12.849,1845600.0
2008-10-21 15:10:00,18.31,18.33,18.17,18.17,1254900.0,12.849,12.863,12.7508,12.7508,1254900.0
2008-10-21 15:20:00,18.17,18.19,18.03,18.03,2051100.0,12.7508,12.7648,12.6525,12.6525,2051100.0
2008-10-21 15:30:00,18.04,18.07,17.94,18.0,2295000.0,12.6595,12.6806,12.5894,12.6315,2295000.0
2008-10-21 15:40:00,18.01,18.1,17.85,17.88,2447400.0,12.6385,12.7016,12.5262,12.5473,2447400.0
2008-10-21 15:50:00,17.88,18.0,17.86,17.88,2978700.0,12.5473,12.6315,12.5332,12.5473,2978700.0
2008-10-22 09:30:00,17.69,17.82,17.54,17.63,3056700.0,12.4139,12.5052,12.3087,12.3718,3056700.0
2008-10-22 09:40:00,17.64,17.72,17.56,17.57,2611200.0,12.3788,12.435,12.3227,12.3297,2611200.0
2008-10-22 09:50:00,17.57,17.59,17.4,17.53,2628600.0,12.3297,12.3437,12.2104,12.3016,2628600.0
2008-10-22 10:00:00,17.53,17.56,17.37,17.39,3076200.0,12.3016,12.3227,12.1894,12.2034,3076200.0
2008-10-22 10:10:00,17.39,17.66,17.39,17.53,2762100.0,12.2034,12.3929,12.2034,12.3016,2762100.0
2008-10-22 10:20:00,17.53,17.6,17.39,17.43,2140200.0,12.3016,12.3508,12.2034,12.2315,2140200.0
2008-10-22 10:30:00,17.43,17.52,17.39,17.52,2068500.0,12.2315,12.2946,12.2034,12.2946,2068500.0
2008-10-22 10:40:00,17.52,17.66,17.46,17.66,1858800.0,12.2946,12.3929,12.2525,12.3929,1858800.0
2008-10-22 10:50:00,17.66,17.79,17.63,17.69,3090000.0,12.3929,12.4841,12.3718,12.4139,3090000.0
2008-10-22 11:00:00,17.69,17.7,17.62,17.64,1629900.0,12.4139,12.4209,12.3648,12.3788,1629900.0
2008-10-22 11:10:00,17.64,17.7,17.63,17.68,1515600.0,12.3788,12.4209,12.3718,12.4069,1515600.0
2008-10-22 11:20:00,17.68,17.71,17.63,17.67,1715400.0,12.4069,12.428,12.3718,12.3999,1715400.0
2008-10-22 11:30:00,17.66,17.71,17.6,17.65,1614000.0,12.3929,12.428,12.3508,12.3859,1614000.0
2008-10-22 11:40:00,17.65,17.86,17.64,17.81,1449000.0,12.3859,12.5332,12.3788,12.4981,1449000.0
2008-10-22 11:50:00,17.81,17.81,17.68,17.7,909000.0,12.4981,12.4981,12.4069,12.4209,909000.0
2008-10-22 12:00:00,17.68,17.7,17.59,17.63,821100.0,12.4069,12.4209,12.3437,12.3718,821100.0
2008-10-22 12:10:00,17.63,17.63,17.54,17.6,977400.0,12.3718,12.3718,12.3087,12.3508,977400.0
2008-10-22 12:20:00,17.6,17.69,17.59,17.65,993300.0,12.3508,12.4139,12.3437,12.3859,993300.0
2008-10-22 12:30:00,17.65,17.66,17.6,17.63,493200.0,12.3859,12.3929,12.3508,12.3718,493200.0
2008-10-22 12:40:00,17.63,17.65,17.58,17.62,536100.0,12.3718,12.3859,12.3367,12.3648,536100.0
2008-10-22 12:50:00,17.62,17.66,17.6,17.62,786600.0,12.3648,12.3929,12.3508,12.3648,786600.0
2008-10-22 13:00:00,17.62,17.62,17.51,17.54,1136400.0,12.3648,12.3648,12.2876,12.3087,1136400.0
2008-10-22 13:10:00,17.54,17.54,17.44,17.51,1258200.0,12.3087,12.3087,12.2385,12.2876,1258200.0
2008-10-22 13:20:00,17.51,17.53,17.4,17.44,1800900.0,12.2876,12.3016,12.2104,12.2385,1800900.0
2008-10-22 13:30:00,17.44,17.47,17.34,17.34,1900800.0,12.2385,12.2595,12.1683,12.1683,1900800.0
2008-10-22 13:40:00,17.34,17.45,17.34,17.45,1465800.0,12.1683,12.2455,12.1683,12.2455,1465800.0
2008-10-22 13:50:00,17.45,17.5,17.37,17.47,1195800.0,12.2455,12.2806,12.1894,12.2595,1195800.0
2008-10-22 14:00:00,17.47,17.48,17.39,17.4,1106400.0,12.2595,12.2666,12.2034,12.2104,1106400.0
2008-10-22 14:10:00,17.39,17.47,17.36,17.46,945300.0,12.2034,12.2595,12.1823,12.2525,945300.0
2008-10-22 14:20:00,17.45,17.57,17.44,17.51,1632600.0,12.2455,12.3297,12.2385,12.2876,1632600.0
2008-10-22 14:30:00,17.51,17.52,17.43,17.47,1439700.0,12.2876,12.2946,12.2315,12.2595,1439700.0
2008-10-22 14:40:00,17.47,17.53,17.4,17.51,1676100.0,12.2595,12.3016,12.2104,12.2876,1676100.0
2008-10-22 14:50:00,17.51,17.53,17.43,17.52,1702800.0,12.2876,12.3016,12.2315,12.2946,1702800.0
2008-10-22 15:00:00,17.51,17.56,17.45,17.52,1544100.0,12.2876,12.3227,12.2455,12.2946,1544100.0
2008-10-22 15:10:00,17.52,17.53,17.38,17.39,2631600.0,12.2946,12.3016,12.1964,12.2034,2631600.0
2008-10-22 15:20:00,17.39,17.51,17.37,17.41,2209800.0,12.2034,12.2876,12.1894,12.2174,2209800.0
2008-10-22 15:30:00,17.41,17.43,17.23,17.23,3744900.0,12.2174,12.2315,12.0911,12.0911,3744900.0
2008-10-22 15:40:00,17.23,17.35,17.05,17.32,5439900.0,12.0911,12.1753,11.9648,12.1543,5439900.0
2008-10-22 15:50:00,17.34,17.55,17.29,17.47,7180800.0,12.1683,12.3157,12.1332,12.2595,7180800.0
2008-10-23 09:30:00,17.46,17.46,17.21,17.31,2758500.0,12.2525,12.2525,12.0771,12.1473,2758500.0
2008-10-23 09:40:00,17.31,17.34,16.89,16.95,4381800.0,12.1473,12.1683,11.8525,11.8946,4381800.0
2008-10-23 09:50:00,16.94,17.03,16.89,16.99,3273000.0,11.8876,11.9508,11.8525,11.9227,3273000.0
2008-10-23 10:00:00,17.0,17.11,16.97,17.02,2529600.0,11.9297,12.0069,11.9087,11.9438,2529600.0
2008-10-23 10:10:00,17.03,17.12,16.94,16.99,3326700.0,11.9508,12.0139,11.8876,11.9227,3326700.0
2008-10-23 10:20:00,16.99,17.08,16.94,17.0,1807500.0,11.9227,11.9859,11.8876,11.9297,1807500.0
2008-10-23 10:30:00,16.99,17.12,16.96,17.07,1630200.0,11.9227,12.0139,11.9016,11.9788,1630200.0
2008-10-23 10:40:00,17.08,17.43,17.07,17.39,2695200.0,11.9859,12.2315,11.9788,12.2034,2695200.0
2008-10-23 10:50:00,17.39,17.56,17.36,17.53,2555700.0,12.2034,12.3227,12.1823,12.3016,2555700.0
2008-10-23 11:00:00,17.53,17.56,17.36,17.45,2335200.0,12.3016,12.3227,12.1823,12.2455,2335200.0
2008-10-23 11:10:00,17.45,17.5,17.32,17.38,1834200.0,12.2455,12.2806,12.1543,12.1964,1834200.0
2008-10-23 11:20:00,17.38,17.52,17.34,17.46,1213800.0,12.1964,12.2946,12.1683,12.2525,1213800.0
2008-10-23 11:30:00,17.45,17.55,17.43,17.54,1503600.0,12.2455,12.3157,12.2315,12.3087,1503600.0
2008-10-23 11:40:00,17.53,17.55,17.37,17.43,1412700.0,12.3016,12.3157,12.1894,12.2315,1412700.0
2008-10-23 11:50:00,17.43,17.52,17.42,17.52,944100.0,12.2315,12.2946,12.2245,12.2946,944100.0
2008-10-23 12:00:00,17.52,17.52,17.31,17.33,1314000.0,12.2946,12.2946,12.1473,12.1613,1314000.0
2008-10-23 12:10:00,17.33,17.4,17.21,17.21,1450500.0,12.1613,12.2104,12.0771,12.0771,1450500.0
2008-10-23 12:20:00,17.22,17.28,17.17,17.21,1626000.0,12.0841,12.1262,12.049,12.0771,1626000.0
2008-10-23 12:30:00,17.21,17.24,17.08,17.11,1803600.0,12.0771,12.0981,11.9859,12.0069,1803600.0
2008-10-23 12:40:00,17.11,17.2,17.05,17.13,1638900.0,12.0069,12.0701,11.9648,12.0209,1638900.0
2008-10-23 12:50:00,17.13,17.2,17.0,17.06,1497300.0,12.0209,12.0701,11.9297,11.9718,1497300.0
2008-10-23 13:00:00,17.06,17.15,16.95,17.14,2133600.0,11.9718,12.035,11.8946,12.028,2133600.0
2008-10-23 13:10:00,17.14,17.24,17.09,17.13,2179500.0,12.028,12.0981,11.9929,12.0209,2179500.0
2008-10-23 13:20:00,17.13,17.13,16.94,16.94,2182200.0,12.0209,12.0209,11.8876,11.8876,2182200.0
2008-10-23 13:30:00,16.94,17.0,16.83,16.84,3238200.0,11.8876,11.9297,11.8104,11.8174,3238200.0
2008-10-23 13:40:00,16.84,16.93,16.78,16.8,3454800.0,11.8174,11.8806,11.7753,11.7894,3454800.0
2008-10-23 13:50:00,16.8,16.93,16.76,16.91,2380800.0,11.7894,11.8806,11.7613,11.8666,2380800.0
2008-10-23 14:00:00,16.91,16.91,16.74,16.81,2193900.0,11.8666,11.8666,11.7473,11.7964,2193900.0
2008-10-23 14:10:00,16.81,16.85,16.72,16.73,1957800.0,11.7964,11.8245,11.7332,11.7402,1957800.0
2008-10-23 14:20:00,16.73,16.87,16.69,16.8,2406600.0,11.7402,11.8385,11.7122,11.7894,2406600.0
2008-10-23 14:30:00,16.8,17.01,16.74,17.01,2125800.0,11.7894,11.9367,11.7473,11.9367,2125800.0
2008-10-23 14:40:00,17.01,17.02,16.74,16.74,2108100.0,11.9367,11.9438,11.7473,11.7473,2108100.0
2008-10-23 14:50:00,16.74,16.84,16.67,16.8,3229200.0,11.7473,11.8174,11.6981,11.7894,3229200.0
2008-10-23 15:00:00,16.81,17.17,16.72,17.16,2958000.0,11.7964,12.049,11.7332,12.042,2958000.0
2008-10-23 15:10:00,17.16,17.28,17.06,17.09,3735600.0,12.042,12.1262,11.9718,11.9929,3735600.0
2008-10-23 15:20:00,17.12,17.29,17.06,17.16,2930700.0,12.0139,12.1332,11.9718,12.042,2930700.0
2008-10-23 15:30:00,17.16,17.17,16.9,16.98,2725200.0,12.042,12.049,11.8595,11.9157,2725200.0
2008-10-23 15:40:00,16.99,17.5,16.94,17.48,4228200.0,11.9227,12.2806,11.8876,12.2666,4228200.0
2008-10-23 15:50:00,17.48,17.73,17.29,17.63,9484200.0,12.2666,12.442,12.1332,12.3718,9484200.0
2008-10-24 09:30:00,16.66,17.45,16.55,17.22,6416700.0,11.6911,12.2455,11.6139,12.0841,6416700.0
2008-10-24 09:40:00,17.23,17.34,16.87,17.09,4965600.0,12.0911,12.1683,11.8385,11.9929,4965600.0
2008-10-24 09:50:00,17.09,17.15,16.97,17.07,3423900.0,11.9929,12.035,11.9087,11.9788,3423900.0
2008-10-24 10:00:00,17.07,17.13,16.98,17.09,3638100.0,11.9788,12.0209,11.9157,11.9929,3638100.0
2008-10-24 10:10:00,17.09,17.25,17.0,17.23,2694000.0,11.9929,12.1052,11.9297,12.0911,2694000.0
2008-10-24 10:20:00,17.23,17.3,16.99,17.02,2274300.0,12.0911,12.1402,11.9227,11.9438,2274300.0
2008-10-24 10:30:00,17.02,17.11,16.98,17.0,2724600.0,11.9438,12.0069,11.9157,11.9297,2724600.0
2008-10-24 10:40:00,17.0,17.12,16.95,17.07,1704600.0,11.9297,12.0139,11.8946,11.9788,1704600.0
2008-10-24 10:50:00,17.07,17.23,17.07,17.16,1417200.0,11.9788,12.0911,11.9788,12.042,1417200.0
2008-10-24 11:00:00,17.15,17.27,17.08,17.09,1648200.0,12.035,12.1192,11.9859,11.9929,1648200.0
2008-10-24 11:10:00,17.09,17.17,17.03,17.14,1217100.0,11.9929,12.049,11.9508,12.028,1217100.0
2008-10-24 11:20:00,17.14,17.37,17.13,17.34,2294700.0,12.028,12.1894,12.0209,12.1683,2294700.0
2008-10-24 11:30:00,17.34,17.66,17.29,17.63,2263800.0,12.1683,12.3929,12.1332,12.3718,2263800.0
2008-10-24 11:40:00,17.63,17.63,17.45,17.48,2034600.0,12.3718,12.3718,12.2455,12.2666,2034600.0
2008-10-24 11:50:00,17.48,17.49,17.32,17.36,1763700.0,12.2666,12.2736,12.1543,12.1823,1763700.0
2008-10-24 12:00:00,17.36,17.36,17.2,17.3,1325100.0,12.1823,12.1823,12.0701,12.1402,1325100.0
2008-10-24 12:10:00,17.29,17.33,17.23,17.27,819300.0,12.1332,12.1613,12.0911,12.1192,819300.0
2008-10-24 12:20:00,17.27,17.33,17.1,17.15,1000200.0,12.1192,12.1613,11.9999,12.035,1000200.0
2008-10-24 12:30:00,17.15,17.21,17.11,17.2,953400.0,12.035,12.0771,12.0069,12.0701,953400.0
2008-10-24 12:40:00,17.19,17.26,17.13,17.21,1625400.0,12.063,12.1122,12.0209,12.0771,1625400.0
2008-10-24 12:50:00,17.21,17.36,17.18,17.32,1644300.0,12.0771,12.1823,12.056,12.1543,1644300.0
2008-10-24 13:00:00,17.32,17.36,17.26,17.27,937800.0,12.1543,12.1823,12.1122,12.1192,937800.0
2008-10-24 13:10:00,17.27,17.38,17.21,17.35,1094700.0,12.1192,12.1964,12.0771,12.1753,1094700.0
2008-10-24 13:20:00,17.35,17.38,17.2,17.23,852900.0,12.1753,12.1964,12.0701,12.0911,852900.0
2008-10-24 13:30:00,17.23,17.24,17.08,17.1,1065600.0,12.0911,12.0981,11.9859,11.9999,1065600.0
2008-10-24 13:40:00,17.1,17.15,17.0,17.0,1046700.0,11.9999,12.035,11.9297,11.9297,1046700.0
2008-10-24 13:50:00,17.0,17.15,17.0,17.07,1338000.0,11.9297,12.035,11.9297,11.9788,1338000.0
2008-10-24 14:00:00,17.07,17.14,17.0,17.09,1543500.0,11.9788,12.028,11.9297,11.9929,1543500.0
2008-10-24 14:10:00,17.09,17.21,17.06,17.21,2097300.0,11.9929,12.0771,11.9718,12.0771,2097300.0
2008-10-24 14:20:00,17.2,17.2,17.02,17.11,1583100.0,12.0701,12.0701,11.9438,12.0069,1583100.0
2008-10-24 14:30:00,17.11,17.33,17.1,17.21,1957500.0,12.0069,12.1613,11.9999,12.0771,1957500.0
2008-10-24 14:40:00,17.21,17.33,17.07,17.13,1653600.0,12.0771,12.1613,11.9788,12.0209,1653600.0
2008-10-24 14:50:00,17.13,17.35,17.12,17.31,2117400.0,12.0209,12.1753,12.0139,12.1473,2117400.0
2008-10-24 15:00:00,17.31,17.48,17.23,17.24,2819400.0,12.1473,12.2666,12.0911,12.0981,2819400.0
2008-10-24 15:10:00,17.24,17.3,17.11,17.17,2297100.0,12.0981,12.1402,12.0069,12.049,2297100.0
2008-10-24 15:20:00,17.17,17.45,17.16,17.36,2239500.0,12.049,12.2455,12.042,12.1823,2239500.0
2008-10-24 15:30:00,17.36,17.37,17.12,17.17,1911900.0,12.1823,12.1894,12.0139,12.049,1911900.0
2008-10-24 15:40:00,17.18,17.34,17.14,17.33,2782500.0,12.056,12.1683,12.028,12.1613,2782500.0
2008-10-24 15:50:00,17.33,17.38,17.11,17.13,4705200.0,12.1613,12.1964,12.0069,12.0209,4705200.0
2008-10-27 09:30:00,16.95,16.97,16.67,16.83,4844400.0,11.8946,11.9087,11.6981,11.8104,4844400.0
2008-10-27 09:40:00,16.83,17.18,16.81,16.96,3942900.0,11.8104,12.056,11.7964,11.9016,3942900.0
2008-10-27 09:50:00,16.96,17.16,16.94,17.11,2551200.0,11.9016,12.042,11.8876,12.0069,2551200.0
2008-10-27 10:00:00,17.1,17.34,17.05,17.2,3236700.0,11.9999,12.1683,11.9648,12.0701,3236700.0
2008-10-27 10:10:00,17.2,17.2,17.1,17.14,2151000.0,12.0701,12.0701,11.9999,12.028,2151000.0
2008-10-27 10:20:00,17.14,17.19,17.1,17.12,1211400.0,12.028,12.063,11.9999,12.0139,1211400.0
2008-10-27 10:30:00,17.13,17.15,17.08,17.13,985800.0,12.0209,12.035,11.9859,12.0209,985800.0
2008-10-27 10:40:00,17.14,17.15,17.0,17.03,1339800.0,12.028,12.035,11.9297,11.9508,1339800.0
2008-10-27 10:50:00,17.03,17.11,17.02,17.08,1367100.0,11.9508,12.0069,11.9438,11.9859,1367100.0
2008-10-27 11:00:00,17.08,17.15,16.97,17.15,1633500.0,11.9859,12.035,11.9087,12.035,1633500.0
2008-10-27 11:10:00,17.15,17.24,17.08,17.08,1755900.0,12.035,12.0981,11.9859,11.9859,1755900.0
2008-10-27 11:20:00,17.08,17.13,17.05,17.1,1469400.0,11.9859,12.0209,11.9648,11.9999,1469400.0
2008-10-27 11:30:00,17.1,17.16,17.03,17.15,1303800.0,11.9999,12.042,11.9508,12.035,1303800.0
2008-10-27 11:40:00,17.14,17.23,17.11,17.15,1417800.0,12.028,12.0911,12.0069,12.035,1417800.0
2008-10-27 11:50:00,17.15,17.25,17.13,17.19,1404300.0,12.035,12.1052,12.0209,12.063,1404300.0
2008-10-27 12:00:00,17.19,17.24,17.14,17.23,2166300.0,12.063,12.0981,12.028,12.0911,2166300.0
2008-10-27 12:10:00,17.23,17.29,17.07,17.1,1338300.0,12.0911,12.1332,11.9788,11.9999,1338300.0
2008-10-27 12:20:00,17.1,17.12,17.02,17.04,1672800.0,11.9999,12.0139,11.9438,11.9578,1672800.0
2008-10-27 12:30:00,17.04,17.22,17.02,17.21,1315500.0,11.9578,12.0841,11.9438,12.0771,1315500.0
2008-10-27 12:40:00,17.21,17.26,17.11,17.12,1266900.0,12.0771,12.1122,12.0069,12.0139,1266900.0
2008-10-27 12:50:00,17.12,17.26,17.11,17.24,1560900.0,12.0139,12.1122,12.0069,12.0981,1560900.0
2008-10-27 13:00:00,17.25,17.25,17.18,17.22,857100.0,12.1052,12.1052,12.056,12.0841,857100.0
2008-10-27 13:10:00,17.22,17.28,17.15,17.26,993000.0,12.0841,12.1262,12.035,12.1122,993000.0
2008-10-27 13:20:00,17.27,17.3,17.23,17.24,1440000.0,12.1192,12.1402,12.0911,12.0981,1440000.0
2008-10-27 13:30:00,17.24,17.29,17.21,17.22,1130700.0,12.0981,12.1332,12.0771,12.0841,1130700.0
2008-10-27 13:40:00,17.22,17.3,17.2,17.21,1588500.0,12.0841,12.1402,12.0701,12.0771,1588500.0
2008-10-27 13:50:00,17.21,17.21,17.11,17.14,1168800.0,12.0771,12.0771,12.0069,12.028,1168800.0
2008-10-27 14:00:00,17.14,17.17,17.07,17.15,1323600.0,12.028,12.049,11.9788,12.035,1323600.0
2008-10-27 14:10:00,17.15,17.17,17.07,17.08,1052400.0,12.035,12.049,11.9788,11.9859,1052400.0
2008-10-27 14:20:00,17.08,17.12,16.95,16.97,2016300.0,11.9859,12.0139,11.8946,11.9087,2016300.0
2008-10-27 14:30:00,16.96,16.97,16.88,16.89,2264400.0,11.9016,11.9087,11.8455,11.8525,2264400.0
2008-10-27 14:40:00,16.89,17.01,16.88,16.95,1452900.0,11.8525,11.9367,11.8455,11.8946,1452900.0
2008-10-27 14:50:00,16.95,16.97,16.87,16.89,1855500.0,11.8946,11.9087,11.8385,11.8525,1855500.0
2008-10-27 15:00:00,16.89,16.98,16.88,16.94,1351200.0,11.8525,11.9157,11.8455,11.8876,1351200.0
2008-10-27 15:10:00,16.95,17.05,16.92,16.95,1661400.0,11.8946,11.9648,11.8736,11.8946,1661400.0
2008-10-27 15:20:00,16.95,17.0,16.87,16.92,2122500.0,11.8946,11.9297,11.8385,11.8736,2122500.0
2008-10-27 15:30:00,16.92,16.99,16.87,16.92,2781900.0,11.8736,11.9227,11.8385,11.8736,2781900.0
2008-10-27 15:40:00,16.92,16.93,16.81,16.86,3080700.0,11.8736,11.8806,11.7964,11.8315,3080700.0
2008-10-27 15:50:00,16.86,16.88,16.53,16.55,6351300.0,11.8315,11.8455,11.5999,11.6139,6351300.0
2008-10-28 09:30:00,16.98,17.11,16.97,17.05,4293000.0,11.9157,12.0069,11.9087,11.9648,4293000.0
2008-10-28 09:40:00,17.05,17.37,17.0,17.35,4199700.0,11.9648,12.1894,11.9297,12.1753,4199700.0
2008-10-28 09:50:00,17.35,17.52,17.26,17.38,4006200.0,12.1753,12.2946,12.1122,12.1964,4006200.0
2008-10-28 10:00:00,17.38,17.38,17.16,17.21,4152300.0,12.1964,12.1964,12.042,12.0771,4152300.0
2008-10-28 10:10:00,17.21,17.37,17.18,17.2,2596800.0,12.0771,12.1894,12.056,12.0701,2596800.0
2008-10-28 10:20:00,17.2,17.43,17.19,17.41,2009400.0,12.0701,12.2315,12.063,12.2174,2009400.0
2008-10-28 10:30:00,17.41,17.48,17.23,17.23,2214000.0,12.2174,12.2666,12.0911,12.0911,2214000.0
2008-10-28 10:40:00,17.23,17.25,17.15,17.17,2064600.0,12.0911,12.1052,12.035,12.049,2064600.0
2008-10-28 10:50:00,17.18,17.19,17.0,17.04,2229300.0,12.056,12.063,11.9297,11.9578,2229300.0
2008-10-28 11:00:00,17.04,17.22,16.93,16.93,3097800.0,11.9578,12.0841,11.8806,11.8806,3097800.0
2008-10-28 11:10:00,16.93,17.18,16.93,17.14,1562700.0,11.8806,12.056,11.8806,12.028,1562700.0
2008-10-28 11:20:00,17.14,17.23,17.09,17.19,1589100.0,12.028,12.0911,11.9929,12.063,1589100.0
2008-10-28 11:30:00,17.19,17.33,17.18,17.31,1609500.0,12.063,12.1613,12.056,12.1473,1609500.0
2008-10-28 11:40:00,17.31,17.33,17.24,17.27,1720500.0,12.1473,12.1613,12.0981,12.1192,1720500.0
2008-10-28 11:50:00,17.27,17.29,17.19,17.24,848100.0,12.1192,12.1332,12.063,12.0981,848100.0
2008-10-28 12:00:00,17.24,17.33,17.2,17.31,958500.0,12.0981,12.1613,12.0701,12.1473,958500.0
2008-10-28 12:10:00,17.31,17.31,17.25,17.3,942600.0,12.1473,12.1473,12.1052,12.1402,942600.0
2008-10-28 12:20:00,17.3,17.3,17.22,17.27,747600.0,12.1402,12.1402,12.0841,12.1192,747600.0
2008-10-28 12:30:00,17.27,17.32,17.23,17.26,912000.0,12.1192,12.1543,12.0911,12.1122,912000.0
2008-10-28 12:40:00,17.26,17.4,17.25,17.4,1515600.0,12.1122,12.2104,12.1052,12.2104,1515600.0
2008-10-28 12:50:00,17.41,17.5,17.4,17.5,1764300.0,12.2174,12.2806,12.2104,12.2806,1764300.0
2008-10-28 13:00:00,17.5,17.64,17.47,17.57,1637400.0,12.2806,12.3788,12.2595,12.3297,1637400.0
2008-10-28 13:10:00,17.57,17.66,17.56,17.63,1498200.0,12.3297,12.3929,12.3227,12.3718,1498200.0
2008-10-28 13:20:00,17.63,17.65,17.55,17.55,1656600.0,12.3718,12.3859,12.3157,12.3157,1656600.0
2008-10-28 13:30:00,17.55,17.57,17.47,17.51,1635600.0,12.3157,12.3297,12.2595,12.2876,1635600.0
2008-10-28 13:40:00,17.51,17.58,17.49,17.54,1391100.0,12.2876,12.3367,12.2736,12.3087,1391100.0
2008-10-28 13:50:00,17.54,17.55,17.41,17.47,2174700.0,12.3087,12.3157,12.2174,12.2595,2174700.0
2008-10-28 14:00:00,17.47,17.57,17.47,17.51,1249500.0,12.2595,12.3297,12.2595,12.2876,1249500.0
2008-10-28 14:10:00,17.51,17.64,17.5,17.6,2107500.0,12.2876,12.3788,12.2806,12.3508,2107500.0
2008-10-28 14:20:00,17.6,17.75,17.59,17.75,2511000.0,12.3508,12.456,12.3437,12.456,2511000.0
2008-10-28 14:30:00,17.75,17.84,17.71,17.74,3129300.0,12.456,12.5192,12.428,12.449,3129300.0
2008-10-28 14:40:00,17.74,17.9,17.71,17.81,3584700.0,12.449,12.5613,12.428,12.4981,3584700.0
2008-10-28 14:50:00,17.81,18.15,17.81,18.03,4668300.0,12.4981,12.7367,12.4981,12.6525,4668300.0
2008-10-28 15:00:00,18.02,18.1,18.01,18.04,4144200.0,12.6455,12.7016,12.6385,12.6595,4144200.0
2008-10-28 15:10:00,18.04,18.27,18.04,18.25,5066700.0,12.6595,12.8209,12.6595,12.8069,5066700.0
2008-10-28 15:20:00,18.24,18.49,18.24,18.32,8290800.0,12.7999,12.9753,12.7999,12.856,8290800.0
2008-10-28 15:30:00,18.31,18.57,18.27,18.41,5994900.0,12.849,13.0315,12.8209,12.9192,5994900.0
2008-10-28 15:40:00,18.42,18.44,18.34,18.38,7134300.0,12.9262,12.9402,12.8701,12.8981,7134300.0
2008-10-28 15:50:00,18.38,18.43,18.23,18.34,9654900.0,12.8981,12.9332,12.7929,12.8701,9654900.0
2008-10-29 09:30:00,18.29,18.39,18.2,18.25,4020000.0,12.835,12.9051,12.7718,12.8069,4020000.0
2008-10-29 09:40:00,18.25,18.28,17.88,17.95,4520400.0,12.8069,12.828,12.5473,12.5964,4520400.0
2008-10-29 09:50:00,17.95,18.08,17.85,18.02,3158100.0,12.5964,12.6876,12.5262,12.6455,3158100.0
2008-10-29 10:00:00,18.01,18.04,17.9,18.02,3236700.0,12.6385,12.6595,12.5613,12.6455,3236700.0
2008-10-29 10:10:00,18.02,18.22,17.98,18.17,2719200.0,12.6455,12.7858,12.6174,12.7508,2719200.0
2008-10-29 10:20:00,18.17,18.3,18.14,18.22,1884300.0,12.7508,12.842,12.7297,12.7858,1884300.0
2008-10-29 10:30:00,18.21,18.46,18.1,18.25,3410700.0,12.7788,12.9543,12.7016,12.8069,3410700.0
2008-10-29 10:40:00,18.25,18.33,18.2,18.24,5181600.0,12.8069,12.863,12.7718,12.7999,5181600.0
2008-10-29 10:50:00,18.24,18.31,18.18,18.22,1517700.0,12.7999,12.849,12.7578,12.7858,1517700.0
2008-10-29 11:00:00,18.22,18.29,18.21,18.25,1408500.0,12.7858,12.835,12.7788,12.8069,1408500.0
2008-10-29 11:10:00,18.25,18.32,18.17,18.32,1680900.0,12.8069,12.856,12.7508,12.856,1680900.0
2008-10-29 11:20:00,18.32,18.34,18.27,18.31,1878900.0,12.856,12.8701,12.8209,12.849,1878900.0
2008-10-29 11:30:00,18.31,18.34,18.26,18.33,1393200.0,12.849,12.8701,12.8139,12.863,1393200.0
2008-10-29 11:40:00,18.33,18.43,18.28,18.41,2218800.0,12.863,12.9332,12.828,12.9192,2218800.0
2008-10-29 11:50:00,18.41,18.47,18.37,18.42,1680900.0,12.9192,12.9613,12.8911,12.9262,1680900.0
2008-10-29 12:00:00,18.42,18.45,18.35,18.41,1199700.0,12.9262,12.9473,12.8771,12.9192,1199700.0
2008-10-29 12:10:00,18.41,18.42,18.37,18.41,646500.0,12.9192,12.9262,12.8911,12.9192,646500.0
2008-10-29 12:20:00,18.41,18.42,18.38,18.42,910200.0,12.9192,12.9262,12.8981,12.9262,910200.0
2008-10-29 12:30:00,18.42,18.53,18.41,18.47,1850400.0,12.9262,13.0034,12.9192,12.9613,1850400.0
2008-10-29 12:40:00,18.47,18.53,18.45,18.53,942000.0,12.9613,13.0034,12.9473,13.0034,942000.0
2008-10-29 12:50:00,18.53,18.53,18.43,18.46,1403700.0,13.0034,13.0034,12.9332,12.9543,1403700.0
2008-10-29 13:00:00,18.46,18.5,18.43,18.44,1296000.0,12.9543,12.9823,12.9332,12.9402,1296000.0
2008-10-29 13:10:00,18.44,18.48,18.38,18.4,1032900.0,12.9402,12.9683,12.8981,12.9122,1032900.0
2008-10-29 13:20:00,18.41,18.49,18.38,18.42,1020900.0,12.9192,12.9753,12.8981,12.9262,1020900.0
2008-10-29 13:30:00,18.42,18.59,18.13,18.57,1662600.0,12.9262,13.0455,12.7227,13.0315,1662600.0
2008-10-29 13:40:00,18.57,18.61,18.52,18.58,1205700.0,13.0315,13.0595,12.9964,13.0385,1205700.0
2008-10-29 13:50:00,18.58,18.6,18.48,18.48,1163400.0,13.0385,13.0525,12.9683,12.9683,1163400.0
2008-10-29 14:00:00,18.48,18.53,18.37,18.38,1044300.0,12.9683,13.0034,12.8911,12.8981,1044300.0
2008-10-29 14:10:00,18.38,18.53,18.23,18.44,1790400.0,12.8981,13.0034,12.7929,12.9402,1790400.0
2008-10-29 14:20:00,18.44,18.51,18.18,18.28,3009600.0,12.9402,12.9894,12.7578,12.828,3009600.0
2008-10-29 14:30:00,18.27,18.35,18.07,18.33,3218100.0,12.8209,12.8771,12.6806,12.863,3218100.0
2008-10-29 14:40:00,18.32,18.46,18.22,18.37,2841000.0,12.856,12.9543,12.7858,12.8911,2841000.0
2008-10-29 14:50:00,18.37,18.37,18.2,18.34,2841900.0,12.8911,12.8911,12.7718,12.8701,2841900.0
2008-10-29 15:00:00,18.34,18.38,18.2,18.3,2423700.0,12.8701,12.8981,12.7718,12.842,2423700.0
2008-10-29 15:10:00,18.3,18.62,18.26,18.62,2525400.0,12.842,13.0665,12.8139,13.0665,2525400.0
2008-10-29 15:20:00,18.62,18.76,18.62,18.62,3942000.0,13.0665,13.1648,13.0665,13.0665,3942000.0
2008-10-29 15:30:00,18.62,18.77,18.58,18.71,5084100.0,13.0665,13.1718,13.0385,13.1297,5084100.0
2008-10-29 15:40:00,18.72,18.93,18.71,18.84,5612100.0,13.1367,13.2841,13.1297,13.2209,5612100.0
2008-10-29 15:50:00,18.84,18.84,18.16,18.21,8490600.0,13.2209,13.2209,12.7437,12.7788,8490600.0
2008-10-30 09:30:00,18.65,18.67,18.26,18.39,2992800.0,13.0876,13.1016,12.8139,12.9051,2992800.0
2008-10-30 09:40:00,18.37,18.54,18.31,18.47,1870200.0,12.8911,13.0104,12.849,12.9613,1870200.0
2008-10-30 09:50:00,18.47,18.54,18.41,18.47,2854500.0,12.9613,13.0104,12.9192,12.9613,2854500.0
2008-10-30 10:00:00,18.46,18.49,18.38,18.38,2499600.0,12.9543,12.9753,12.8981,12.8981,2499600.0
2008-10-30 10:10:00,18.38,18.42,18.31,18.35,1583100.0,12.8981,12.9262,12.849,12.8771,1583100.0
2008-10-30 10:20:00,18.35,18.39,18.32,18.34,1726200.0,12.8771,12.9051,12.856,12.8701,1726200.0
2008-10-30 10:30:00,18.34,18.39,18.27,18.31,1696200.0,12.8701,12.9051,12.8209,12.849,1696200.0
2008-10-30 10:40:00,18.31,18.32,18.15,18.19,1962000.0,12.849,12.856,12.7367,12.7648,1962000.0
2008-10-30 10:50:00,18.19,18.3,18.17,18.28,1768500.0,12.7648,12.842,12.7508,12.828,1768500.0
2008-10-30 11:00:00,18.28,18.38,18.22,18.24,1624500.0,12.828,12.8981,12.7858,12.7999,1624500.0
2008-10-30 11:10:00,18.24,18.29,18.16,18.23,1411500.0,12.7999,12.835,12.7437,12.7929,1411500.0
2008-10-30 11:20:00,18.23,18.27,18.18,18.22,888900.0,12.7929,12.8209,12.7578,12.7858,888900.0
2008-10-30 11:30:00,18.22,18.25,18.08,18.16,1460700.0,12.7858,12.8069,12.6876,12.7437,1460700.0
2008-10-30 11:40:00,18.16,18.2,18.08,18.12,1457700.0,12.7437,12.7718,12.6876,12.7157,1457700.0
2008-10-30 11:50:00,18.1,18.11,18.0,18.05,1829100.0,12.7016,12.7087,12.6315,12.6666,1829100.0
2008-10-30 12:00:00,18.05,18.18,18.02,18.15,1530900.0,12.6666,12.7578,12.6455,12.7367,1530900.0
2008-10-30 12:10:00,18.15,18.16,18.07,18.1,1113600.0,12.7367,12.7437,12.6806,12.7016,1113600.0
2008-10-30 12:20:00,18.11,18.14,18.07,18.1,879000.0,12.7087,12.7297,12.6806,12.7016,879000.0
2008-10-30 12:30:00,18.09,18.17,18.08,18.09,1287300.0,12.6946,12.7508,12.6876,12.6946,1287300.0
2008-10-30 12:40:00,18.09,18.14,18.04,18.14,1233600.0,12.6946,12.7297,12.6595,12.7297,1233600.0
2008-10-30 12:50:00,18.14,18.15,18.07,18.07,799500.0,12.7297,12.7367,12.6806,12.6806,799500.0
2008-10-30 13:00:00,18.07,18.12,18.04,18.11,831300.0,12.6806,12.7157,12.6595,12.7087,831300.0
2008-10-30 13:10:00,18.11,18.17,18.07,18.15,1042200.0,12.7087,12.7508,12.6806,12.7367,1042200.0
2008-10-30 13:20:00,18.14,18.15,18.02,18.03,677700.0,12.7297,12.7367,12.6455,12.6525,677700.0
2008-10-30 13:30:00,18.02,18.1,18.02,18.07,771000.0,12.6455,12.7016,12.6455,12.6806,771000.0
2008-10-30 13:40:00,18.07,18.08,17.97,18.03,931500.0,12.6806,12.6876,12.6104,12.6525,931500.0
2008-10-30 13:50:00,18.03,18.15,18.03,18.1,1164900.0,12.6525,12.7367,12.6525,12.7016,1164900.0
2008-10-30 14:00:00,18.09,18.29,18.07,18.27,1478700.0,12.6946,12.835,12.6806,12.8209,1478700.0
2008-10-30 14:10:00,18.27,18.27,18.17,18.22,1110600.0,12.8209,12.8209,12.7508,12.7858,1110600.0
2008-10-30 14:20:00,18.22,18.33,18.19,18.26,1359300.0,12.7858,12.863,12.7648,12.8139,1359300.0
2008-10-30 14:30:00,18.26,18.28,18.17,18.22,1609800.0,12.8139,12.828,12.7508,12.7858,1609800.0
2008-10-30 14:40:00,18.22,18.26,18.14,18.23,1074600.0,12.7858,12.8139,12.7297,12.7929,1074600.0
2008-10-30 14:50:00,18.23,18.24,18.08,18.14,1309200.0,12.7929,12.7999,12.6876,12.7297,1309200.0
2008-10-30 15:00:00,18.14,18.25,18.11,18.18,1845300.0,12.7297,12.8069,12.7087,12.7578,1845300.0
2008-10-30 15:10:00,18.18,18.2,18.0,18.03,2120100.0,12.7578,12.7718,12.6315,12.6525,2120100.0
2008-10-30 15:20:00,18.03,18.15,17.98,18.1,1932000.0,12.6525,12.7367,12.6174,12.7016,1932000.0
2008-10-30 15:30:00,18.1,18.17,17.98,18.09,2722200.0,12.7016,12.7508,12.6174,12.6946,2722200.0
2008-10-30 15:40:00,18.09,18.14,17.94,18.06,3846900.0,12.6946,12.7297,12.5894,12.6736,3846900.0
2008-10-30 15:50:00,18.06,18.33,18.0,18.26,5379600.0,12.6736,12.863,12.6315,12.8139,5379600.0
2008-10-31 09:30:00,18.32,18.44,18.14,18.39,2283600.0,12.856,12.9402,12.7297,12.9051,2283600.0
2008-10-31 09:40:00,18.39,18.4,18.2,18.21,2236800.0,12.9051,12.9122,12.7718,12.7788,2236800.0
2008-10-31 09:50:00,18.21,18.31,18.21,18.25,2231100.0,12.7788,12.849,12.7788,12.8069,2231100.0
2008-10-31 10:00:00,18.25,18.31,18.2,18.24,2615400.0,12.8069,12.849,12.7718,12.7999,2615400.0
2008-10-31 10:10:00,18.24,18.27,18.18,18.22,2142000.0,12.7999,12.8209,12.7578,12.7858,2142000.0
2008-10-31 10:20:00,18.21,18.22,18.09,18.13,1289700.0,12.7788,12.7858,12.6946,12.7227,1289700.0
2008-10-31 10:30:00,18.12,18.19,18.1,18.16,1634100.0,12.7157,12.7648,12.7016,12.7437,1634100.0
2008-10-31 10:40:00,18.17,18.18,18.09,18.13,1241100.0,12.7508,12.7578,12.6946,12.7227,1241100.0
2008-10-31 10:50:00,18.12,18.2,18.11,18.2,1168200.0,12.7157,12.7718,12.7087,12.7718,1168200.0
2008-10-31 11:00:00,18.2,18.37,18.18,18.34,1289400.0,12.7718,12.8911,12.7578,12.8701,1289400.0
2008-10-31 11:10:00,18.34,18.55,18.34,18.54,1802100.0,12.8701,13.0174,12.8701,13.0104,1802100.0
2008-10-31 11:20:00,18.54,18.59,18.53,18.57,1961400.0,13.0104,13.0455,13.0034,13.0315,1961400.0
2008-10-31 11:30:00,18.57,18.63,18.52,18.62,1320000.0,13.0315,13.0736,12.9964,13.0665,1320000.0
2008-10-31 11:40:00,18.62,18.65,18.55,18.56,1471800.0,13.0665,13.0876,13.0174,13.0244,1471800.0
2008-10-31 11:50:00,18.56,18.6,18.51,18.54,1662900.0,13.0244,13.0525,12.9894,13.0104,1662900.0
2008-10-31 12:00:00,18.54,18.6,18.52,18.55,1575900.0,13.0104,13.0525,12.9964,13.0174,1575900.0
2008-10-31 12:10:00,18.55,18.61,18.53,18.57,1341000.0,13.0174,13.0595,13.0034,13.0315,1341000.0
2008-10-31 12:20:00,18.57,18.62,18.54,18.58,1286400.0,13.0315,13.0665,13.0104,13.0385,1286400.0
2008-10-31 12:30:00,18.58,18.62,18.55,18.55,1032000.0,13.0385,13.0665,13.0174,13.0174,1032000.0
2008-10-31 12:40:00,18.55,18.58,18.52,18.57,915300.0,13.0174,13.0385,12.9964,13.0315,915300.0
2008-10-31 12:50:00,18.57,18.62,18.56,18.62,1070100.0,13.0315,13.0665,13.0244,13.0665,1070100.0
2008-10-31 13:00:00,18.61,18.66,18.61,18.64,1064400.0,13.0595,13.0946,13.0595,13.0806,1064400.0
2008-10-31 13:10:00,18.64,18.7,18.64,18.66,1100400.0,13.0806,13.1227,13.0806,13.0946,1100400.0
2008-10-31 13:20:00,18.66,18.83,18.65,18.79,1679700.0,13.0946,13.2139,13.0876,13.1858,1679700.0
2008-10-31 13:30:00,18.79,18.92,18.77,18.83,1785900.0,13.1858,13.2771,13.1718,13.2139,1785900.0
2008-10-31 13:40:00,18.83,18.87,18.79,18.82,1470300.0,13.2139,13.242,13.1858,13.2069,1470300.0
2008-10-31 13:50:00,18.82,18.83,18.74,18.74,1695300.0,13.2069,13.2139,13.1508,13.1508,1695300.0
2008-10-31 14:00:00,18.74,18.83,18.72,18.78,1399500.0,13.1508,13.2139,13.1367,13.1788,1399500.0
2008-10-31 14:10:00,18.78,18.87,18.74,18.75,1658400.0,13.1788,13.242,13.1508,13.1578,1658400.0
2008-10-31 14:20:00,18.75,18.88,18.7,18.86,2304900.0,13.1578,13.249,13.1227,13.235,2304900.0
2008-10-31 14:30:00,18.86,18.9,18.77,18.83,2128200.0,13.235,13.263,13.1718,13.2139,2128200.0
2008-10-31 14:40:00,18.82,18.89,18.79,18.83,1606200.0,13.2069,13.256,13.1858,13.2139,1606200.0
2008-10-31 14:50:00,18.83,18.88,18.78,18.82,1581300.0,13.2139,13.249,13.1788,13.2069,1581300.0
2008-10-31 15:00:00,18.82,18.91,18.73,18.77,2676000.0,13.2069,13.2701,13.1437,13.1718,2676000.0
2008-10-31 15:10:00,18.76,18.8,18.51,18.54,2100000.0,13.1648,13.1929,12.9894,13.0104,2100000.0
2008-10-31 15:20:00,18.53,18.62,18.44,18.48,2329500.0,13.0034,13.0665,12.9402,12.9683,2329500.0
2008-10-31 15:30:00,18.47,18.62,18.42,18.61,2116200.0,12.9613,13.0665,12.9262,13.0595,2116200.0
2008-10-31 15:40:00,18.62,18.62,18.36,18.47,3124800.0,13.0665,13.0665,12.8841,12.9613,3124800.0
2008-10-31 15:50:00,18.48,18.65,18.41,18.62,4715100.0,12.9683,13.0876,12.9192,13.0665,4715100.0
2008-11-03 09:30:00,18.92,18.96,18.77,18.86,2979600.0,13.2771,13.3051,13.1718,13.235,2979600.0
2008-11-03 09:40:00,18.86,18.89,18.78,18.84,1832100.0,13.235,13.256,13.1788,13.2209,1832100.0
2008-11-03 09:50:00,18.84,18.86,18.8,18.81,1278900.0,13.2209,13.235,13.1929,13.1999,1278900.0
2008-11-03 10:00:00,18.81,18.86,18.69,18.78,2670000.0,13.1999,13.235,13.1157,13.1788,2670000.0
2008-11-03 10:10:00,18.78,18.83,18.75,18.82,1448700.0,13.1788,13.2139,13.1578,13.2069,1448700.0
2008-11-03 10:20:00,18.82,18.84,18.76,18.81,1469100.0,13.2069,13.2209,13.1648,13.1999,1469100.0
2008-11-03 10:30:00,18.81,18.91,18.77,18.9,1655700.0,13.1999,13.2701,13.1718,13.263,1655700.0
2008-11-03 10:40:00,18.9,19.07,18.87,19.02,2482800.0,13.263,13.3823,13.242,13.3472,2482800.0
2008-11-03 10:50:00,19.02,19.06,18.97,18.99,1591200.0,13.3472,13.3753,13.3122,13.3262,1591200.0
2008-11-03 11:00:00,18.99,19.0,18.92,18.95,1019100.0,13.3262,13.3332,13.2771,13.2981,1019100.0
2008-11-03 11:10:00,18.95,18.97,18.9,18.91,1035900.0,13.2981,13.3122,13.263,13.2701,1035900.0
2008-11-03 11:20:00,18.91,18.95,18.88,18.95,883200.0,13.2701,13.2981,13.249,13.2981,883200.0
2008-11-03 11:30:00,18.94,19.0,18.93,19.0,974700.0,13.2911,13.3332,13.2841,13.3332,974700.0
2008-11-03 11:40:00,18.99,19.02,18.98,18.99,1087800.0,13.3262,13.3472,13.3192,13.3262,1087800.0
2008-11-03 11:50:00,18.99,19.07,18.98,19.0,1380600.0,13.3262,13.3823,13.3192,13.3332,1380600.0
2008-11-03 12:00:00,19.0,19.01,18.96,18.98,978000.0,13.3332,13.3402,13.3051,13.3192,978000.0
2008-11-03 12:10:00,18.97,19.01,18.95,18.96,855900.0,13.3122,13.3402,13.2981,13.3051,855900.0
2008-11-03 12:20:00,18.96,18.99,18.92,18.96,864900.0,13.3051,13.3262,13.2771,13.3051,864900.0
2008-11-03 12:30:00,18.96,18.98,18.9,18.9,991200.0,13.3051,13.3192,13.263,13.263,991200.0
2008-11-03 12:40:00,18.91,18.91,18.83,18.87,1161300.0,13.2701,13.2701,13.2139,13.242,1161300.0
2008-11-03 12:50:00,18.87,18.89,18.85,18.87,735600.0,13.242,13.256,13.228,13.242,735600.0
2008-11-03 13:00:00,18.88,18.9,18.85,18.88,818100.0,13.249,13.263,13.228,13.249,818100.0
2008-11-03 13:10:00,18.89,18.9,18.79,18.8,762000.0,13.256,13.263,13.1858,13.1929,762000.0
2008-11-03 13:20:00,18.81,18.82,18.78,18.78,740400.0,13.1999,13.2069,13.1788,13.1788,740400.0
2008-11-03 13:30:00,18.79,18.79,18.74,18.75,790500.0,13.1858,13.1858,13.1508,13.1578,790500.0
2008-11-03 13:40:00,18.75,18.76,18.65,18.71,969900.0,13.1578,13.1648,13.0876,13.1297,969900.0
2008-11-03 13:50:00,18.71,18.77,18.67,18.68,1303800.0,13.1297,13.1718,13.1016,13.1087,1303800.0
2008-11-03 14:00:00,18.68,18.7,18.65,18.7,1051500.0,13.1087,13.1227,13.0876,13.1227,1051500.0
2008-11-03 14:10:00,18.7,18.71,18.64,18.67,1430100.0,13.1227,13.1297,13.0806,13.1016,1430100.0
2008-11-03 14:20:00,18.67,18.75,18.65,18.74,1065600.0,13.1016,13.1578,13.0876,13.1508,1065600.0
2008-11-03 14:30:00,18.74,18.75,18.7,18.72,939000.0,13.1508,13.1578,13.1227,13.1367,939000.0
2008-11-03 14:40:00,18.72,18.76,18.69,18.73,815400.0,13.1367,13.1648,13.1157,13.1437,815400.0
2008-11-03 14:50:00,18.74,18.74,18.65,18.66,1149600.0,13.1508,13.1508,13.0876,13.0946,1149600.0
2008-11-03 15:00:00,18.66,18.67,18.62,18.67,1537500.0,13.0946,13.1016,13.0665,13.1016,1537500.0
2008-11-03 15:10:00,18.66,18.7,18.62,18.69,1219800.0,13.0946,13.1227,13.0665,13.1157,1219800.0
2008-11-03 15:20:00,18.69,18.73,18.63,18.71,1340100.0,13.1157,13.1437,13.0736,13.1297,1340100.0
2008-11-03 15:30:00,18.7,18.71,18.65,18.7,1384500.0,13.1227,13.1297,13.0876,13.1227,1384500.0
2008-11-03 15:40:00,18.7,18.76,18.69,18.73,2003700.0,13.1227,13.1648,13.1157,13.1437,2003700.0
2008-11-03 15:50:00,18.73,18.74,18.59,18.66,3324900.0,13.1437,13.1508,13.0455,13.0946,3324900.0
2008-11-04 09:30:00,18.93,19.08,18.87,18.91,3594600.0,13.2841,13.3894,13.242,13.2701,3594600.0
2008-11-04 09:40:00,18.92,18.93,18.81,18.88,2409300.0,13.2771,13.2841,13.1999,13.249,2409300.0
2008-11-04 09:50:00,18.88,18.9,18.68,18.7,2396100.0,13.249,13.263,13.1087,13.1227,2396100.0
2008-11-04 10:00:00,18.7,18.72,18.61,18.66,2666100.0,13.1227,13.1367,13.0595,13.0946,2666100.0
2008-11-04 10:10:00,18.66,18.7,18.63,18.67,2096700.0,13.0946,13.1227,13.0736,13.1016,2096700.0
2008-11-04 10:20:00,18.67,18.67,18.52,18.6,2719800.0,13.1016,13.1016,12.9964,13.0525,2719800.0
2008-11-04 10:30:00,18.6,18.76,18.59,18.71,2367000.0,13.0525,13.1648,13.0455,13.1297,2367000.0
2008-11-04 10:40:00,18.71,18.72,18.67,18.7,1871700.0,13.1297,13.1367,13.1016,13.1227,1871700.0
2008-11-04 10:50:00,18.7,18.83,18.65,18.71,2479500.0,13.1227,13.2139,13.0876,13.1297,2479500.0
2008-11-04 11:00:00,18.71,18.88,18.71,18.84,2166600.0,13.1297,13.249,13.1297,13.2209,2166600.0
2008-11-04 11:10:00,18.84,18.85,18.78,18.79,1741500.0,13.2209,13.228,13.1788,13.1858,1741500.0
2008-11-04 11:20:00,18.79,18.81,18.75,18.79,897600.0,13.1858,13.1999,13.1578,13.1858,897600.0
2008-11-04 11:30:00,18.79,18.83,18.75,18.77,1088700.0,13.1858,13.2139,13.1578,13.1718,1088700.0
2008-11-04 11:40:00,18.77,18.8,18.75,18.79,1322400.0,13.1718,13.1929,13.1578,13.1858,1322400.0
2008-11-04 11:50:00,18.79,18.86,18.77,18.83,1256700.0,13.1858,13.235,13.1718,13.2139,1256700.0
2008-11-04 12:00:00,18.83,18.84,18.77,18.83,1266600.0,13.2139,13.2209,13.1718,13.2139,1266600.0
2008-11-04 12:10:00,18.83,18.89,18.82,18.88,1117500.0,13.2139,13.256,13.2069,13.249,1117500.0
2008-11-04 12:20:00,18.88,18.92,18.87,18.87,1280400.0,13.249,13.2771,13.242,13.242,1280400.0
2008-11-04 12:30:00,18.87,18.9,18.87,18.88,889200.0,13.242,13.263,13.242,13.249,889200.0
2008-11-04 12:40:00,18.89,18.89,18.85,18.87,627900.0,13.256,13.256,13.228,13.242,627900.0
2008-11-04 12:50:00,18.88,18.88,18.83,18.86,780300.0,13.249,13.249,13.2139,13.235,780300.0
2008-11-04 13:00:00,18.85,18.89,18.84,18.86,946800.0,13.228,13.256,13.2209,13.235,946800.0
2008-11-04 13:10:00,18.86,18.89,18.85,18.86,1562100.0,13.235,13.256,13.228,13.235,1562100.0
2008-11-04 13:20:00,18.86,18.87,18.81,18.86,683100.0,13.235,13.242,13.1999,13.235,683100.0
2008-11-04 13:30:00,18.86,18.86,18.81,18.85,761700.0,13.235,13.235,13.1999,13.228,761700.0
2008-11-04 13:40:00,18.85,18.89,18.82,18.85,1139400.0,13.228,13.256,13.2069,13.228,1139400.0
2008-11-04 13:50:00,18.85,18.85,18.79,18.8,1110000.0,13.228,13.228,13.1858,13.1929,1110000.0
2008-11-04 14:00:00,18.8,18.81,18.67,18.7,1451700.0,13.1929,13.1999,13.1016,13.1227,1451700.0
2008-11-04 14:10:00,18.71,18.72,18.64,18.71,1779000.0,13.1297,13.1367,13.0806,13.1297,1779000.0
2008-11-04 14:20:00,18.71,18.75,18.67,18.73,1146600.0,13.1297,13.1578,13.1016,13.1437,1146600.0
2008-11-04 14:30:00,18.73,18.75,18.7,18.72,704400.0,13.1437,13.1578,13.1227,13.1367,704400.0
2008-11-04 14:40:00,18.72,18.74,18.68,18.68,1180800.0,13.1367,13.1508,13.1087,13.1087,1180800.0
2008-11-04 14:50:00,18.68,18.69,18.6,18.66,1428000.0,13.1087,13.1157,13.0525,13.0946,1428000.0
2008-11-04 15:00:00,18.67,18.7,18.63,18.66,1588200.0,13.1016,13.1227,13.0736,13.0946,1588200.0
2008-11-04 15:10:00,18.66,18.79,18.63,18.7,2050200.0,13.0946,13.1858,13.0736,13.1227,2050200.0
2008-11-04 15:20:00,18.69,18.72,18.65,18.67,1385400.0,13.1157,13.1367,13.0876,13.1016,1385400.0
2008-11-04 15:30:00,18.67,18.73,18.66,18.69,2034300.0,13.1016,13.1437,13.0946,13.1157,2034300.0
2008-11-04 15:40:00,18.69,18.77,18.67,18.75,2684700.0,13.1157,13.1718,13.1016,13.1578,2684700.0
2008-11-04 15:50:00,18.74,18.76,18.66,18.68,3402600.0,13.1508,13.1648,13.0946,13.1087,3402600.0
2008-11-05 09:30:00,18.63,18.67,18.57,18.63,3055200.0,13.0736,13.1016,13.0315,13.0736,3055200.0
2008-11-05 09:40:00,18.63,18.66,18.29,18.32,2895600.0,13.0736,13.0946,12.835,12.856,2895600.0
2008-11-05 09:50:00,18.32,18.39,18.31,18.38,2795700.0,12.856,12.9051,12.849,12.8981,2795700.0
2008-11-05 10:00:00,18.38,18.58,18.35,18.56,2662500.0,12.8981,13.0385,12.8771,13.0244,2662500.0
2008-11-05 10:10:00,18.56,18.6,18.49,18.58,1348500.0,13.0244,13.0525,12.9753,13.0385,1348500.0
2008-11-05 10:20:00,18.58,18.65,18.51,18.56,1318800.0,13.0385,13.0876,12.9894,13.0244,1318800.0
2008-11-05 10:30:00,18.56,18.58,18.51,18.52,1349400.0,13.0244,13.0385,12.9894,12.9964,1349400.0
2008-11-05 10:40:00,18.52,18.57,18.51,18.57,1262100.0,12.9964,13.0315,12.9894,13.0315,1262100.0
2008-11-05 10:50:00,18.57,18.57,18.43,18.43,1141500.0,13.0315,13.0315,12.9332,12.9332,1141500.0
2008-11-05 11:00:00,18.43,18.47,18.4,18.43,984600.0,12.9332,12.9613,12.9122,12.9332,984600.0
2008-11-05 11:10:00,18.43,18.48,18.41,18.46,1142400.0,12.9332,12.9683,12.9192,12.9543,1142400.0
2008-11-05 11:20:00,18.46,18.46,18.4,18.43,928200.0,12.9543,12.9543,12.9122,12.9332,928200.0
2008-11-05 11:30:00,18.43,18.45,18.35,18.37,1124100.0,12.9332,12.9473,12.8771,12.8911,1124100.0
2008-11-05 11:40:00,18.37,18.41,18.35,18.36,1421400.0,12.8911,12.9192,12.8771,12.8841,1421400.0
2008-11-05 11:50:00,18.36,18.38,18.34,18.37,1224900.0,12.8841,12.8981,12.8701,12.8911,1224900.0
2008-11-05 12:00:00,18.37,18.39,18.33,18.37,914100.0,12.8911,12.9051,12.863,12.8911,914100.0
2008-11-05 12:10:00,18.37,18.41,18.28,18.29,1211100.0,12.8911,12.9192,12.828,12.835,1211100.0
2008-11-05 12:20:00,18.29,18.31,18.26,18.28,883800.0,12.835,12.849,12.8139,12.828,883800.0
2008-11-05 12:30:00,18.28,18.3,18.15,18.18,1149900.0,12.828,12.842,12.7367,12.7578,1149900.0
2008-11-05 12:40:00,18.18,18.37,18.12,18.23,1031700.0,12.7578,12.8911,12.7157,12.7929,1031700.0
2008-11-05 12:50:00,18.22,18.25,18.18,18.21,753000.0,12.7858,12.8069,12.7578,12.7788,753000.0
2008-11-05 13:00:00,18.22,18.34,18.22,18.33,1085100.0,12.7858,12.8701,12.7858,12.863,1085100.0
2008-11-05 13:10:00,18.33,18.35,18.27,18.29,582000.0,12.863,12.8771,12.8209,12.835,582000.0
2008-11-05 13:20:00,18.29,18.3,18.24,18.3,906900.0,12.835,12.842,12.7999,12.842,906900.0
2008-11-05 13:30:00,18.29,18.31,18.22,18.27,1029900.0,12.835,12.849,12.7858,12.8209,1029900.0
2008-11-05 13:40:00,18.26,18.3,18.23,18.29,1135800.0,12.8139,12.842,12.7929,12.835,1135800.0
2008-11-05 13:50:00,18.28,18.29,18.18,18.19,1229700.0,12.828,12.835,12.7578,12.7648,1229700.0
2008-11-05 14:00:00,18.19,18.22,18.15,18.16,1197300.0,12.7648,12.7858,12.7367,12.7437,1197300.0
2008-11-05 14:10:00,18.16,18.2,18.14,18.17,789000.0,12.7437,12.7718,12.7297,12.7508,789000.0
2008-11-05 14:20:00,18.17,18.19,18.12,18.12,1137300.0,12.7508,12.7648,12.7157,12.7157,1137300.0
2008-11-05 14:30:00,18.12,18.26,18.11,18.24,1925100.0,12.7157,12.8139,12.7087,12.7999,1925100.0
2008-11-05 14:40:00,18.25,18.26,18.18,18.23,999300.0,12.8069,12.8139,12.7578,12.7929,999300.0
2008-11-05 14:50:00,18.22,18.29,18.2,18.27,1082400.0,12.7858,12.835,12.7718,12.8209,1082400.0
2008-11-05 15:00:00,18.27,18.33,18.24,18.28,1601700.0,12.8209,12.863,12.7999,12.828,1601700.0
2008-11-05 15:10:00,18.27,18.28,18.17,18.21,1937400.0,12.8209,12.828,12.7508,12.7788,1937400.0
2008-11-05 15:20:00,18.21,18.21,18.08,18.12,1565700.0,12.7788,12.7788,12.6876,12.7157,1565700.0
2008-11-05 15:30:00,18.12,18.13,18.01,18.01,2139600.0,12.7157,12.7227,12.6385,12.6385,2139600.0
2008-11-05 15:40:00,18.01,18.23,18.0,18.2,3710400.0,12.6385,12.7929,12.6315,12.7718,3710400.0
2008-11-05 15:50:00,18.2,18.21,18.0,18.03,5256600.0,12.7718,12.7788,12.6315,12.6525,5256600.0
2008-11-06 09:30:00,18.53,18.7,18.43,18.51,7591500.0,13.0034,13.1227,12.9332,12.9894,7591500.0
2008-11-06 09:40:00,18.52,18.78,18.52,18.65,4259100.0,12.9964,13.1788,12.9964,13.0876,4259100.0
2008-11-06 09:50:00,18.65,18.66,18.49,18.61,4526700.0,13.0876,13.0946,12.9753,13.0595,4526700.0
2008-11-06 10:00:00,18.6,18.63,18.49,18.62,3189000.0,13.0525,13.0736,12.9753,13.0665,3189000.0
2008-11-06 10:10:00,18.62,18.64,18.31,18.35,3411300.0,13.0665,13.0806,12.849,12.8771,3411300.0
2008-11-06 10:20:00,18.36,18.43,18.18,18.23,2841900.0,12.8841,12.9332,12.7578,12.7929,2841900.0
2008-11-06 10:30:00,18.23,18.24,18.09,18.2,3066000.0,12.7929,12.7999,12.6946,12.7718,3066000.0
2008-11-06 10:40:00,18.2,18.22,18.08,18.19,2634600.0,12.7718,12.7858,12.6876,12.7648,2634600.0
2008-11-06 10:50:00,18.19,18.23,18.13,18.23,2529900.0,12.7648,12.7929,12.7227,12.7929,2529900.0
2008-11-06 11:00:00,18.23,18.4,18.16,18.26,2636700.0,12.7929,12.9122,12.7437,12.8139,2636700.0
2008-11-06 11:10:00,18.26,18.27,18.21,18.27,1966800.0,12.8139,12.8209,12.7788,12.8209,1966800.0
2008-11-06 11:20:00,18.27,18.35,18.17,18.3,2453100.0,12.8209,12.8771,12.7508,12.842,2453100.0
2008-11-06 11:30:00,18.3,18.31,18.13,18.16,1501200.0,12.842,12.849,12.7227,12.7437,1501200.0
2008-11-06 11:40:00,18.16,18.23,18.13,18.19,1089000.0,12.7437,12.7929,12.7227,12.7648,1089000.0
2008-11-06 11:50:00,18.19,18.23,18.14,18.17,1045800.0,12.7648,12.7929,12.7297,12.7508,1045800.0
2008-11-06 12:00:00,18.17,18.27,18.12,18.12,1477200.0,12.7508,12.8209,12.7157,12.7157,1477200.0
2008-11-06 12:10:00,18.12,18.2,18.08,18.1,956400.0,12.7157,12.7718,12.6876,12.7016,956400.0
2008-11-06 12:20:00,18.12,18.23,18.1,18.17,1396800.0,12.7157,12.7929,12.7016,12.7508,1396800.0
2008-11-06 12:30:00,18.17,18.19,18.1,18.13,1084500.0,12.7508,12.7648,12.7016,12.7227,1084500.0
2008-11-06 12:40:00,18.14,18.14,18.06,18.11,1423500.0,12.7297,12.7297,12.6736,12.7087,1423500.0
2008-11-06 12:50:00,18.11,18.17,18.08,18.15,1346400.0,12.7087,12.7508,12.6876,12.7367,1346400.0
2008-11-06 13:00:00,18.15,18.18,18.01,18.05,1268100.0,12.7367,12.7578,12.6385,12.6666,1268100.0
2008-11-06 13:10:00,18.06,18.09,17.96,17.99,1259400.0,12.6736,12.6946,12.6034,12.6244,1259400.0
2008-11-06 13:20:00,18.0,18.08,17.98,18.04,1252200.0,12.6315,12.6876,12.6174,12.6595,1252200.0
2008-11-06 13:30:00,18.04,18.06,17.86,17.88,1973700.0,12.6595,12.6736,12.5332,12.5473,1973700.0
2008-11-06 13:40:00,17.87,17.9,17.83,17.88,1480500.0,12.5402,12.5613,12.5122,12.5473,1480500.0
2008-11-06 13:50:00,17.88,17.96,17.83,17.92,1566300.0,12.5473,12.6034,12.5122,12.5753,1566300.0
2008-11-06 14:00:00,17.92,17.98,17.87,17.93,2070300.0,12.5753,12.6174,12.5402,12.5823,2070300.0
2008-11-06 14:10:00,17.92,18.02,17.88,17.98,2052900.0,12.5753,12.6455,12.5473,12.6174,2052900.0
2008-11-06 14:20:00,17.98,18.0,17.91,17.92,1367100.0,12.6174,12.6315,12.5683,12.5753,1367100.0
2008-11-06 14:30:00,17.93,18.0,17.85,17.98,1727700.0,12.5823,12.6315,12.5262,12.6174,1727700.0
2008-11-06 14:40:00,17.98,18.07,17.94,17.99,1612200.0,12.6174,12.6806,12.5894,12.6244,1612200.0
2008-11-06 14:50:00,17.99,18.06,17.92,17.94,1826400.0,12.6244,12.6736,12.5753,12.5894,1826400.0
2008-11-06 15:00:00,17.94,17.97,17.78,17.81,2283000.0,12.5894,12.6104,12.4771,12.4981,2283000.0
2008-11-06 15:10:00,17.81,17.91,17.8,17.87,1577700.0,12.4981,12.5683,12.4911,12.5402,1577700.0
2008-11-06 15:20:00,17.87,17.89,17.73,17.75,2097600.0,12.5402,12.5543,12.442,12.456,2097600.0
2008-11-06 15:30:00,17.76,17.8,17.69,17.7,2977800.0,12.463,12.4911,12.4139,12.4209,2977800.0
2008-11-06 15:40:00,17.7,17.95,17.7,17.83,3901200.0,12.4209,12.5964,12.4209,12.5122,3901200.0
2008-11-06 15:50:00,17.84,17.91,17.75,17.83,5001300.0,12.5192,12.5683,12.456,12.5122,5001300.0
2008-11-07 09:30:00,17.95,18.06,17.86,17.98,2751300.0,12.5964,12.6736,12.5332,12.6174,2751300.0
2008-11-07 09:40:00,17.98,18.03,17.85,17.89,2106600.0,12.6174,12.6525,12.5262,12.5543,2106600.0
2008-11-07 09:50:00,17.89,17.92,17.8,17.87,2099700.0,12.5543,12.5753,12.4911,12.5402,2099700.0
2008-11-07 10:00:00,17.87,17.98,17.85,17.89,3048000.0,12.5402,12.6174,12.5262,12.5543,3048000.0
2008-11-07 10:10:00,17.89,17.96,17.87,17.92,2082000.0,12.5543,12.6034,12.5402,12.5753,2082000.0
2008-11-07 10:20:00,17.92,18.03,17.91,17.97,1778700.0,12.5753,12.6525,12.5683,12.6104,1778700.0
2008-11-07 10:30:00,17.97,18.14,17.97,18.12,2193300.0,12.6104,12.7297,12.6104,12.7157,2193300.0
2008-11-07 10:40:00,18.12,18.12,18.01,18.02,1656000.0,12.7157,12.7157,12.6385,12.6455,1656000.0
2008-11-07 10:50:00,18.02,18.06,17.99,18.04,1476900.0,12.6455,12.6736,12.6244,12.6595,1476900.0
2008-11-07 11:00:00,18.04,18.06,18.0,18.03,1242000.0,12.6595,12.6736,12.6315,12.6525,1242000.0
2008-11-07 11:10:00,18.03,18.08,18.01,18.06,1355400.0,12.6525,12.6876,12.6385,12.6736,1355400.0
2008-11-07 11:20:00,18.06,18.1,17.95,18.01,1871400.0,12.6736,12.7016,12.5964,12.6385,1871400.0
2008-11-07 11:30:00,18.02,18.06,17.97,18.0,1440300.0,12.6455,12.6736,12.6104,12.6315,1440300.0
2008-11-07 11:40:00,18.0,18.1,17.99,18.08,1320300.0,12.6315,12.7016,12.6244,12.6876,1320300.0
2008-11-07 11:50:00,18.09,18.16,18.06,18.14,768000.0,12.6946,12.7437,12.6736,12.7297,768000.0
2008-11-07 12:00:00,18.14,18.17,18.12,18.15,971100.0,12.7297,12.7508,12.7157,12.7367,971100.0
2008-11-07 12:10:00,18.16,18.17,18.12,18.14,774300.0,12.7437,12.7508,12.7157,12.7297,774300.0
2008-11-07 12:20:00,18.14,18.23,18.14,18.15,753600.0,12.7297,12.7929,12.7297,12.7367,753600.0
2008-11-07 12:30:00,18.15,18.19,18.12,18.15,751200.0,12.7367,12.7648,12.7157,12.7367,751200.0
2008-11-07 12:40:00,18.14,18.21,18.14,18.17,891000.0,12.7297,12.7788,12.7297,12.7508,891000.0
2008-11-07 12:50:00,18.17,18.2,18.15,18.17,651900.0,12.7508,12.7718,12.7367,12.7508,651900.0
2008-11-07 13:00:00,18.17,18.21,18.15,18.16,554700.0,12.7508,12.7788,12.7367,12.7437,554700.0
2008-11-07 13:10:00,18.16,18.17,18.12,18.14,732000.0,12.7437,12.7508,12.7157,12.7297,732000.0
2008-11-07 13:20:00,18.14,18.14,18.09,18.11,746100.0,12.7297,12.7297,12.6946,12.7087,746100.0
2008-11-07 13:30:00,18.11,18.12,18.03,18.06,681900.0,12.7087,12.7157,12.6525,12.6736,681900.0
2008-11-07 13:40:00,18.06,18.06,18.01,18.05,679800.0,12.6736,12.6736,12.6385,12.6666,679800.0
2008-11-07 13:50:00,18.05,18.09,18.04,18.09,546600.0,12.6666,12.6946,12.6595,12.6946,546600.0
2008-11-07 14:00:00,18.09,18.1,18.05,18.05,608700.0,12.6946,12.7016,12.6666,12.6666,608700.0
2008-11-07 14:10:00,18.05,18.09,18.05,18.08,354900.0,12.6666,12.6946,12.6666,12.6876,354900.0
2008-11-07 14:20:00,18.08,18.09,18.03,18.03,841800.0,12.6876,12.6946,12.6525,12.6525,841800.0
2008-11-07 14:30:00,18.03,18.13,18.03,18.12,873600.0,12.6525,12.7227,12.6525,12.7157,873600.0
2008-11-07 14:40:00,18.12,18.2,18.11,18.15,853500.0,12.7157,12.7718,12.7087,12.7367,853500.0
2008-11-07 14:50:00,18.14,18.21,17.97,17.97,1670400.0,12.7297,12.7788,12.6104,12.6104,1670400.0
2008-11-07 15:00:00,17.97,18.05,17.95,18.02,2122500.0,12.6104,12.6666,12.5964,12.6455,2122500.0
2008-11-07 15:10:00,18.02,18.08,17.98,18.0,1448700.0,12.6455,12.6876,12.6174,12.6315,1448700.0
2008-11-07 15:20:00,18.0,18.02,17.91,17.95,1526400.0,12.6315,12.6455,12.5683,12.5964,1526400.0
2008-11-07 15:30:00,17.96,18.05,17.93,18.01,1368600.0,12.6034,12.6666,12.5823,12.6385,1368600.0
2008-11-07 15:40:00,18.01,18.07,18.0,18.03,1939200.0,12.6385,12.6806,12.6315,12.6525,1939200.0
2008-11-07 15:50:00,18.03,18.18,17.97,18.13,3675300.0,12.6525,12.7578,12.6104,12.7227,3675300.0
2008-11-10 09:30:00,18.34,18.41,18.22,18.28,2037600.0,12.8701,12.9192,12.7858,12.828,2037600.0
2008-11-10 09:40:00,18.28,18.36,18.27,18.28,1965000.0,12.828,12.8841,12.8209,12.828,1965000.0
2008-11-10 09:50:00,18.28,18.32,18.21,18.27,1198500.0,12.828,12.856,12.7788,12.8209,1198500.0
2008-11-10 10:00:00,18.27,18.29,18.19,18.28,841500.0,12.8209,12.835,12.7648,12.828,841500.0
2008-11-10 10:10:00,18.28,18.34,18.26,18.27,789300.0,12.828,12.8701,12.8139,12.8209,789300.0
2008-11-10 10:20:00,18.27,18.32,18.23,18.28,1117200.0,12.8209,12.856,12.7929,12.828,1117200.0
2008-11-10 10:30:00,18.28,18.33,18.28,18.32,1329600.0,12.828,12.863,12.828,12.856,1329600.0
2008-11-10 10:40:00,18.32,18.4,18.3,18.36,1315800.0,12.856,12.9122,12.842,12.8841,1315800.0
2008-11-10 10:50:00,18.36,18.39,18.3,18.33,1262100.0,12.8841,12.9051,12.842,12.863,1262100.0
2008-11-10 11:00:00,18.33,18.34,18.26,18.34,1539900.0,12.863,12.8701,12.8139,12.8701,1539900.0
2008-11-10 11:10:00,18.34,18.44,18.33,18.43,1214100.0,12.8701,12.9402,12.863,12.9332,1214100.0
2008-11-10 11:20:00,18.43,18.52,18.43,18.46,1367700.0,12.9332,12.9964,12.9332,12.9543,1367700.0
2008-11-10 11:30:00,18.46,18.47,18.39,18.43,765600.0,12.9543,12.9613,12.9051,12.9332,765600.0
2008-11-10 11:40:00,18.43,18.43,18.28,18.29,770700.0,12.9332,12.9332,12.828,12.835,770700.0
2008-11-10 11:50:00,18.29,18.3,18.23,18.25,874200.0,12.835,12.842,12.7929,12.8069,874200.0
2008-11-10 12:00:00,18.27,18.33,18.25,18.32,1462800.0,12.8209,12.863,12.8069,12.856,1462800.0
2008-11-10 12:10:00,18.32,18.32,18.2,18.2,785400.0,12.856,12.856,12.7718,12.7718,785400.0
2008-11-10 12:20:00,18.2,18.23,18.12,18.23,1138500.0,12.7718,12.7929,12.7157,12.7929,1138500.0
2008-11-10 12:30:00,18.23,18.29,18.2,18.23,1313100.0,12.7929,12.835,12.7718,12.7929,1313100.0
2008-11-10 12:40:00,18.23,18.24,18.17,18.21,1070100.0,12.7929,12.7999,12.7508,12.7788,1070100.0
2008-11-10 12:50:00,18.21,18.22,18.13,18.2,742200.0,12.7788,12.7858,12.7227,12.7718,742200.0
2008-11-10 13:00:00,18.2,18.26,18.13,18.25,2324100.0,12.7718,12.8139,12.7227,12.8069,2324100.0
2008-11-10 13:10:00,18.25,18.32,18.24,18.28,813900.0,12.8069,12.856,12.7999,12.828,813900.0
2008-11-10 13:20:00,18.28,18.35,18.24,18.33,691500.0,12.828,12.8771,12.7999,12.863,691500.0
2008-11-10 13:30:00,18.34,18.41,18.32,18.36,987900.0,12.8701,12.9192,12.856,12.8841,987900.0
2008-11-10 13:40:00,18.36,18.36,18.29,18.34,580500.0,12.8841,12.8841,12.835,12.8701,580500.0
2008-11-10 13:50:00,18.34,18.43,18.33,18.4,674400.0,12.8701,12.9332,12.863,12.9122,674400.0
2008-11-10 14:00:00,18.4,18.58,18.36,18.54,1598100.0,12.9122,13.0385,12.8841,13.0104,1598100.0
2008-11-10 14:10:00,18.54,18.54,18.43,18.46,1209900.0,13.0104,13.0104,12.9332,12.9543,1209900.0
2008-11-10 14:20:00,18.46,18.48,18.41,18.42,969600.0,12.9543,12.9683,12.9192,12.9262,969600.0
2008-11-10 14:30:00,18.43,18.44,18.32,18.34,966000.0,12.9332,12.9402,12.856,12.8701,966000.0
2008-11-10 14:40:00,18.34,18.4,18.26,18.3,967500.0,12.8701,12.9122,12.8139,12.842,967500.0
2008-11-10 14:50:00,18.3,18.31,18.24,18.28,843600.0,12.842,12.849,12.7999,12.828,843600.0
2008-11-10 15:00:00,18.28,18.34,18.2,18.29,1893000.0,12.828,12.8701,12.7718,12.835,1893000.0
2008-11-10 15:10:00,18.3,18.44,18.28,18.33,1509600.0,12.842,12.9402,12.828,12.863,1509600.0
2008-11-10 15:20:00,18.33,18.35,18.23,18.26,1414500.0,12.863,12.8771,12.7929,12.8139,1414500.0
2008-11-10 15:30:00,18.26,18.34,18.23,18.24,2018100.0,12.8139,12.8701,12.7929,12.7999,2018100.0
2008-11-10 15:40:00,18.24,18.35,18.23,18.33,2854800.0,12.7999,12.8771,12.7929,12.863,2854800.0
2008-11-10 15:50:00,18.33,18.42,18.31,18.42,3599400.0,12.863,12.9262,12.849,12.9262,3599400.0
2008-11-11 09:30:00,18.33,18.41,18.09,18.25,2658300.0,12.863,12.9192,12.6946,12.8069,2658300.0
2008-11-11 09:40:00,18.26,18.3,18.2,18.22,1953600.0,12.8139,12.842,12.7718,12.7858,1953600.0
2008-11-11 09:50:00,18.22,18.23,18.07,18.1,2066100.0,12.7858,12.7929,12.6806,12.7016,2066100.0
2008-11-11 10:00:00,18.1,18.15,18.04,18.05,1778100.0,12.7016,12.7367,12.6595,12.6666,1778100.0
2008-11-11 10:10:00,18.05,18.08,17.95,17.97,2437800.0,12.6666,12.6876,12.5964,12.6104,2437800.0
2008-11-11 10:20:00,17.97,18.03,17.95,17.99,1765200.0,12.6104,12.6525,12.5964,12.6244,1765200.0
2008-11-11 10:30:00,17.99,18.01,17.94,17.94,1195500.0,12.6244,12.6385,12.5894,12.5894,1195500.0
2008-11-11 10:40:00,17.94,17.95,17.87,17.93,1134300.0,12.5894,12.5964,12.5402,12.5823,1134300.0
2008-11-11 10:50:00,17.93,17.95,17.9,17.93,1551300.0,12.5823,12.5964,12.5613,12.5823,1551300.0
2008-11-11 11:00:00,17.93,18.01,17.9,18.0,1942800.0,12.5823,12.6385,12.5613,12.6315,1942800.0
2008-11-11 11:10:00,17.99,18.0,17.94,17.94,1009200.0,12.6244,12.6315,12.5894,12.5894,1009200.0
2008-11-11 11:20:00,17.94,17.94,17.86,17.87,1485600.0,12.5894,12.5894,12.5332,12.5402,1485600.0
2008-11-11 11:30:00,17.87,17.94,17.71,17.75,2809200.0,12.5402,12.5894,12.428,12.456,2809200.0
2008-11-11 11:40:00,17.74,17.93,17.71,17.9,1661100.0,12.449,12.5823,12.428,12.5613,1661100.0
2008-11-11 11:50:00,17.9,17.95,17.85,17.91,1004400.0,12.5613,12.5964,12.5262,12.5683,1004400.0
2008-11-11 12:00:00,17.92,18.0,17.85,17.86,1382100.0,12.5753,12.6315,12.5262,12.5332,1382100.0
2008-11-11 12:10:00,17.86,17.98,17.85,17.87,1086000.0,12.5332,12.6174,12.5262,12.5402,1086000.0
2008-11-11 12:20:00,17.87,17.91,17.85,17.87,862800.0,12.5402,12.5683,12.5262,12.5402,862800.0
2008-11-11 12:30:00,17.87,17.92,17.84,17.91,729900.0,12.5402,12.5753,12.5192,12.5683,729900.0
2008-11-11 12:40:00,17.91,17.96,17.87,17.9,897000.0,12.5683,12.6034,12.5402,12.5613,897000.0
2008-11-11 12:50:00,17.9,18.0,17.85,18.0,1106400.0,12.5613,12.6315,12.5262,12.6315,1106400.0
2008-11-11 13:00:00,18.0,18.02,17.95,18.02,952800.0,12.6315,12.6455,12.5964,12.6455,952800.0
2008-11-11 13:10:00,18.02,18.06,17.96,18.05,1345800.0,12.6455,12.6736,12.6034,12.6666,1345800.0
2008-11-11 13:20:00,18.04,18.05,17.99,18.04,941100.0,12.6595,12.6666,12.6244,12.6595,941100.0
2008-11-11 13:30:00,18.04,18.05,17.97,18.02,1248000.0,12.6595,12.6666,12.6104,12.6455,1248000.0
2008-11-11 13:40:00,18.02,18.18,18.02,18.13,1301700.0,12.6455,12.7578,12.6455,12.7227,1301700.0
2008-11-11 13:50:00,18.13,18.33,18.12,18.3,1800600.0,12.7227,12.863,12.7157,12.842,1800600.0
2008-11-11 14:00:00,18.29,18.45,18.21,18.27,2631000.0,12.835,12.9473,12.7788,12.8209,2631000.0
2008-11-11 14:10:00,18.27,18.4,18.24,18.37,1217100.0,12.8209,12.9122,12.7999,12.8911,1217100.0
2008-11-11 14:20:00,18.37,18.54,18.35,18.49,2311800.0,12.8911,13.0104,12.8771,12.9753,2311800.0
2008-11-11 14:30:00,18.5,18.55,18.35,18.36,2507100.0,12.9823,13.0174,12.8771,12.8841,2507100.0
2008-11-11 14:40:00,18.36,18.4,18.28,18.35,1383600.0,12.8841,12.9122,12.828,12.8771,1383600.0
2008-11-11 14:50:00,18.35,18.36,18.18,18.21,1658400.0,12.8771,12.8841,12.7578,12.7788,1658400.0
2008-11-11 15:00:00,18.21,18.36,18.18,18.23,1613700.0,12.7788,12.8841,12.7578,12.7929,1613700.0
2008-11-11 15:10:00,18.23,18.47,18.22,18.46,1945500.0,12.7929,12.9613,12.7858,12.9543,1945500.0
2008-11-11 15:20:00,18.46,18.48,18.22,18.27,2219700.0,12.9543,12.9683,12.7858,12.8209,2219700.0
2008-11-11 15:30:00,18.27,18.28,18.08,18.1,2129100.0,12.8209,12.828,12.6876,12.7016,2129100.0
2008-11-11 15:40:00,18.1,18.35,18.1,18.27,3471000.0,12.7016,12.8771,12.7016,12.8209,3471000.0
2008-11-11 15:50:00,18.27,18.3,18.17,18.27,4950600.0,12.8209,12.842,12.7508,12.8209,4950600.0
2008-11-12 09:30:00,17.72,18.03,17.62,18.02,4970400.0,12.435,12.6525,12.3648,12.6455,4970400.0
2008-11-12 09:40:00,18.03,18.18,17.95,18.16,3212400.0,12.6525,12.7578,12.5964,12.7437,3212400.0
2008-11-12 09:50:00,18.16,18.24,18.05,18.06,3550200.0,12.7437,12.7999,12.6666,12.6736,3550200.0
2008-11-12 10:00:00,18.05,18.1,17.93,17.96,3059100.0,12.6666,12.7016,12.5823,12.6034,3059100.0
2008-11-12 10:10:00,17.97,18.08,17.93,17.99,1598100.0,12.6104,12.6876,12.5823,12.6244,1598100.0
2008-11-12 10:20:00,17.99,17.99,17.83,17.85,2138100.0,12.6244,12.6244,12.5122,12.5262,2138100.0
2008-11-12 10:30:00,17.85,17.88,17.72,17.77,2762100.0,12.5262,12.5473,12.435,12.4701,2762100.0
2008-11-12 10:40:00,17.77,17.91,17.74,17.89,2460900.0,12.4701,12.5683,12.449,12.5543,2460900.0
2008-11-12 10:50:00,17.89,17.95,17.85,17.86,2081700.0,12.5543,12.5964,12.5262,12.5332,2081700.0
2008-11-12 11:00:00,17.86,18.02,17.78,17.82,1764000.0,12.5332,12.6455,12.4771,12.5052,1764000.0
2008-11-12 11:10:00,17.82,17.82,17.72,17.76,2328600.0,12.5052,12.5052,12.435,12.463,2328600.0
2008-11-12 11:20:00,17.76,17.81,17.71,17.81,1758600.0,12.463,12.4981,12.428,12.4981,1758600.0
2008-11-12 11:30:00,17.81,17.82,17.76,17.76,1115400.0,12.4981,12.5052,12.463,12.463,1115400.0
2008-11-12 11:40:00,17.77,17.77,17.63,17.69,1699800.0,12.4701,12.4701,12.3718,12.4139,1699800.0
2008-11-12 11:50:00,17.69,17.76,17.67,17.76,1213200.0,12.4139,12.463,12.3999,12.463,1213200.0
2008-11-12 12:00:00,17.76,17.78,17.7,17.73,780000.0,12.463,12.4771,12.4209,12.442,780000.0
2008-11-12 12:10:00,17.73,17.81,17.73,17.79,1185000.0,12.442,12.4981,12.442,12.4841,1185000.0
2008-11-12 12:20:00,17.79,17.87,17.76,17.82,947700.0,12.4841,12.5402,12.463,12.5052,947700.0
2008-11-12 12:30:00,17.83,17.9,17.82,17.88,896400.0,12.5122,12.5613,12.5052,12.5473,896400.0
2008-11-12 12:40:00,17.88,17.89,17.85,17.86,984000.0,12.5473,12.5543,12.5262,12.5332,984000.0
2008-11-12 12:50:00,17.86,17.98,17.84,17.96,861000.0,12.5332,12.6174,12.5192,12.6034,861000.0
2008-11-12 13:00:00,17.96,17.98,17.89,17.91,855900.0,12.6034,12.6174,12.5543,12.5683,855900.0
2008-11-12 13:10:00,17.9,17.93,17.83,17.84,856500.0,12.5613,12.5823,12.5122,12.5192,856500.0
2008-11-12 13:20:00,17.84,17.85,17.77,17.79,777900.0,12.5192,12.5262,12.4701,12.4841,777900.0
2008-11-12 13:30:00,17.78,17.79,17.72,17.76,1157700.0,12.4771,12.4841,12.435,12.463,1157700.0
2008-11-12 13:40:00,17.76,17.8,17.73,17.74,808200.0,12.463,12.4911,12.442,12.449,808200.0
2008-11-12 13:50:00,17.74,17.74,17.64,17.68,1322400.0,12.449,12.449,12.3788,12.4069,1322400.0
2008-11-12 14:00:00,17.68,17.74,17.64,17.67,1610700.0,12.4069,12.449,12.3788,12.3999,1610700.0
2008-11-12 14:10:00,17.67,17.73,17.63,17.71,1449000.0,12.3999,12.442,12.3718,12.428,1449000.0
2008-11-12 14:20:00,17.71,17.75,17.67,17.68,1525800.0,12.428,12.456,12.3999,12.4069,1525800.0
2008-11-12 14:30:00,17.68,17.75,17.67,17.71,1312500.0,12.4069,12.456,12.3999,12.428,1312500.0
2008-11-12 14:40:00,17.71,17.76,17.67,17.68,1619400.0,12.428,12.463,12.3999,12.4069,1619400.0
2008-11-12 14:50:00,17.68,17.73,17.65,17.68,1675500.0,12.4069,12.442,12.3859,12.4069,1675500.0
2008-11-12 15:00:00,17.68,17.71,17.63,17.63,1958100.0,12.4069,12.428,12.3718,12.3718,1958100.0
2008-11-12 15:10:00,17.64,17.68,17.51,17.56,3475200.0,12.3788,12.4069,12.2876,12.3227,3475200.0
2008-11-12 15:20:00,17.56,17.58,17.44,17.51,3256200.0,12.3227,12.3367,12.2385,12.2876,3256200.0
2008-11-12 15:30:00,17.5,17.55,17.48,17.5,3319500.0,12.2806,12.3157,12.2666,12.2806,3319500.0
2008-11-12 15:40:00,17.5,17.69,17.45,17.58,4535400.0,12.2806,12.4139,12.2455,12.3367,4535400.0
2008-11-12 15:50:00,17.58,17.62,17.53,17.56,5651100.0,12.3367,12.3648,12.3016,12.3227,5651100.0
2008-11-13 09:30:00,17.66,17.82,17.31,17.32,6683700.0,12.3929,12.5052,12.1473,12.1543,6683700.0
2008-11-13 09:40:00,17.32,17.5,17.27,17.29,4952100.0,12.1543,12.2806,12.1192,12.1332,4952100.0
2008-11-13 09:50:00,17.29,17.29,17.07,17.13,5489100.0,12.1332,12.1332,11.9788,12.0209,5489100.0
2008-11-13 10:00:00,17.13,17.42,17.11,17.28,3642600.0,12.0209,12.2245,12.0069,12.1262,3642600.0
2008-11-13 10:10:00,17.28,17.59,17.25,17.55,2979000.0,12.1262,12.3437,12.1052,12.3157,2979000.0
2008-11-13 10:20:00,17.55,17.62,17.33,17.35,2994000.0,12.3157,12.3648,12.1613,12.1753,2994000.0
2008-11-13 10:30:00,17.36,17.42,17.26,17.39,2496000.0,12.1823,12.2245,12.1122,12.2034,2496000.0
2008-11-13 10:40:00,17.39,17.42,17.29,17.3,1790700.0,12.2034,12.2245,12.1332,12.1402,1790700.0
2008-11-13 10:50:00,17.3,17.44,17.27,17.44,1422000.0,12.1402,12.2385,12.1192,12.2385,1422000.0
2008-11-13 11:00:00,17.44,17.49,17.27,17.27,1451700.0,12.2385,12.2736,12.1192,12.1192,1451700.0
2008-11-13 11:10:00,17.28,17.37,17.27,17.33,1329900.0,12.1262,12.1894,12.1192,12.1613,1329900.0
2008-11-13 11:20:00,17.33,17.38,17.3,17.38,1405800.0,12.1613,12.1964,12.1402,12.1964,1405800.0
2008-11-13 11:30:00,17.37,17.4,17.31,17.32,955200.0,12.1894,12.2104,12.1473,12.1543,955200.0
2008-11-13 11:40:00,17.32,17.42,17.32,17.36,1016400.0,12.1543,12.2245,12.1543,12.1823,1016400.0
2008-11-13 11:50:00,17.36,17.45,17.32,17.33,918300.0,12.1823,12.2455,12.1543,12.1613,918300.0
2008-11-13 12:00:00,17.33,17.38,17.31,17.34,925500.0,12.1613,12.1964,12.1473,12.1683,925500.0
2008-11-13 12:10:00,17.35,17.37,17.29,17.32,1017600.0,12.1753,12.1894,12.1332,12.1543,1017600.0
2008-11-13 12:20:00,17.31,17.35,17.27,17.34,1215300.0,12.1473,12.1753,12.1192,12.1683,1215300.0
2008-11-13 12:30:00,17.34,17.39,17.28,17.36,1236600.0,12.1683,12.2034,12.1262,12.1823,1236600.0
2008-11-13 12:40:00,17.35,17.44,17.26,17.27,1226100.0,12.1753,12.2385,12.1122,12.1192,1226100.0
2008-11-13 12:50:00,17.28,17.29,17.15,17.15,2732700.0,12.1262,12.1332,12.035,12.035,2732700.0
2008-11-13 13:00:00,17.15,17.19,17.02,17.19,3166200.0,12.035,12.063,11.9438,12.063,3166200.0
2008-11-13 13:10:00,17.18,17.37,17.12,17.29,2153700.0,12.056,12.1894,12.0139,12.1332,2153700.0
2008-11-13 13:20:00,17.29,17.33,17.15,17.33,1491900.0,12.1332,12.1613,12.035,12.1613,1491900.0
2008-11-13 13:30:00,17.33,17.54,17.32,17.53,1939200.0,12.1613,12.3087,12.1543,12.3016,1939200.0
2008-11-13 13:40:00,17.54,17.65,17.4,17.46,2278800.0,12.3087,12.3859,12.2104,12.2525,2278800.0
2008-11-13 13:50:00,17.46,17.67,17.36,17.53,2547300.0,12.2525,12.3999,12.1823,12.3016,2547300.0
2008-11-13 14:00:00,17.53,17.73,17.49,17.69,2349600.0,12.3016,12.442,12.2736,12.4139,2349600.0
2008-11-13 14:10:00,17.69,17.8,17.66,17.74,1926000.0,12.4139,12.4911,12.3929,12.449,1926000.0
2008-11-13 14:20:00,17.73,17.95,17.69,17.9,2441700.0,12.442,12.5964,12.4139,12.5613,2441700.0
2008-11-13 14:30:00,17.9,17.97,17.76,17.89,2332200.0,12.5613,12.6104,12.463,12.5543,2332200.0
2008-11-13 14:40:00,17.89,18.08,17.69,18.04,3200700.0,12.5543,12.6876,12.4139,12.6595,3200700.0
2008-11-13 14:50:00,18.04,18.09,17.96,17.98,3456900.0,12.6595,12.6946,12.6034,12.6174,3456900.0
2008-11-13 15:00:00,17.97,18.1,17.92,17.93,3688800.0,12.6104,12.7016,12.5753,12.5823,3688800.0
2008-11-13 15:10:00,17.93,18.01,17.79,17.88,2271000.0,12.5823,12.6385,12.4841,12.5473,2271000.0
2008-11-13 15:20:00,17.9,18.09,17.87,18.09,2986800.0,12.5613,12.6946,12.5402,12.6946,2986800.0
2008-11-13 15:30:00,18.09,18.13,17.99,17.99,4836900.0,12.6946,12.7227,12.6244,12.6244,4836900.0
2008-11-13 15:40:00,18.0,18.17,18.0,18.15,6165900.0,12.6315,12.7508,12.6315,12.7367,6165900.0
2008-11-13 15:50:00,18.15,18.32,18.13,18.3,6857100.0,12.7367,12.856,12.7227,12.842,6857100.0
2008-11-14 09:30:00,18.13,18.19,17.92,18.03,3556200.0,12.7227,12.7648,12.5753,12.6525,3556200.0
2008-11-14 09:40:00,18.03,18.28,18.0,18.21,2997300.0,12.6525,12.828,12.6315,12.7788,2997300.0
2008-11-14 09:50:00,18.22,18.37,18.22,18.28,2860200.0,12.7858,12.8911,12.7858,12.828,2860200.0
2008-11-14 10:00:00,18.28,18.33,18.12,18.12,2027700.0,12.828,12.863,12.7157,12.7157,2027700.0
2008-11-14 10:10:00,18.12,18.18,18.05,18.05,1572300.0,12.7157,12.7578,12.6666,12.6666,1572300.0
2008-11-14 10:20:00,18.05,18.13,18.05,18.11,1805400.0,12.6666,12.7227,12.6666,12.7087,1805400.0
2008-11-14 10:30:00,18.11,18.26,17.93,17.95,1991400.0,12.7087,12.8139,12.5823,12.5964,1991400.0
2008-11-14 10:40:00,17.95,18.06,17.88,17.97,3004200.0,12.5964,12.6736,12.5473,12.6104,3004200.0
2008-11-14 10:50:00,17.97,17.99,17.85,17.87,1854300.0,12.6104,12.6244,12.5262,12.5402,1854300.0
2008-11-14 11:00:00,17.87,17.9,17.66,17.76,2194800.0,12.5402,12.5613,12.3929,12.463,2194800.0
2008-11-14 11:10:00,17.76,17.89,17.74,17.89,1707600.0,12.463,12.5543,12.449,12.5543,1707600.0
2008-11-14 11:20:00,17.89,17.93,17.8,17.8,1602000.0,12.5543,12.5823,12.4911,12.4911,1602000.0
2008-11-14 11:30:00,17.8,17.83,17.72,17.77,983400.0,12.4911,12.5122,12.435,12.4701,983400.0
2008-11-14 11:40:00,17.77,17.81,17.7,17.79,1225500.0,12.4701,12.4981,12.4209,12.4841,1225500.0
2008-11-14 11:50:00,17.79,17.84,17.73,17.79,2265600.0,12.4841,12.5192,12.442,12.4841,2265600.0
2008-11-14 12:00:00,17.8,17.81,17.7,17.81,1437900.0,12.4911,12.4981,12.4209,12.4981,1437900.0
2008-11-14 12:10:00,17.8,17.83,17.72,17.76,1083600.0,12.4911,12.5122,12.435,12.463,1083600.0
2008-11-14 12:20:00,17.77,17.92,17.76,17.82,1382100.0,12.4701,12.5753,12.463,12.5052,1382100.0
2008-11-14 12:30:00,17.82,17.92,17.76,17.91,777600.0,12.5052,12.5753,12.463,12.5683,777600.0
2008-11-14 12:40:00,17.91,17.94,17.87,17.89,957300.0,12.5683,12.5894,12.5402,12.5543,957300.0
2008-11-14 12:50:00,17.89,17.93,17.87,17.87,1063800.0,12.5543,12.5823,12.5402,12.5402,1063800.0
2008-11-14 13:00:00,17.87,17.87,17.8,17.87,671400.0,12.5402,12.5402,12.4911,12.5402,671400.0
2008-11-14 13:10:00,17.86,17.89,17.8,17.88,880200.0,12.5332,12.5543,12.4911,12.5473,880200.0
2008-11-14 13:20:00,17.88,17.93,17.83,17.92,1243200.0,12.5473,12.5823,12.5122,12.5753,1243200.0
2008-11-14 13:30:00,17.92,18.0,17.85,17.89,1066800.0,12.5753,12.6315,12.5262,12.5543,1066800.0
2008-11-14 13:40:00,17.9,17.98,17.8,17.91,1042200.0,12.5613,12.6174,12.4911,12.5683,1042200.0
2008-11-14 13:50:00,17.9,17.98,17.87,17.9,1248600.0,12.5613,12.6174,12.5402,12.5613,1248600.0
2008-11-14 14:00:00,17.9,17.96,17.87,17.94,1413300.0,12.5613,12.6034,12.5402,12.5894,1413300.0
2008-11-14 14:10:00,17.94,18.02,17.89,18.02,1779000.0,12.5894,12.6455,12.5543,12.6455,1779000.0
2008-11-14 14:20:00,18.03,18.16,17.96,18.02,1975500.0,12.6525,12.7437,12.6034,12.6455,1975500.0
2008-11-14 14:30:00,18.02,18.03,17.87,18.01,1505700.0,12.6455,12.6525,12.5402,12.6385,1505700.0
2008-11-14 14:40:00,18.02,18.15,17.99,18.08,2223600.0,12.6455,12.7367,12.6244,12.6876,2223600.0
2008-11-14 14:50:00,18.07,18.21,18.03,18.18,1894200.0,12.6806,12.7788,12.6525,12.7578,1894200.0
2008-11-14 15:00:00,18.18,18.21,18.04,18.13,2383800.0,12.7578,12.7788,12.6595,12.7227,2383800.0
2008-11-14 15:10:00,18.13,18.16,17.96,17.99,2244900.0,12.7227,12.7437,12.6034,12.6244,2244900.0
2008-11-14 15:20:00,17.99,18.1,17.85,17.9,1859100.0,12.6244,12.7016,12.5262,12.5613,1859100.0
2008-11-14 15:30:00,17.9,17.94,17.77,17.93,2226600.0,12.5613,12.5894,12.4701,12.5823,2226600.0
2008-11-14 15:40:00,17.93,17.93,17.69,17.76,2856000.0,12.5823,12.5823,12.4139,12.463,2856000.0
2008-11-14 15:50:00,17.75,17.79,17.5,17.54,5718000.0,12.456,12.4841,12.2806,12.3087,5718000.0
2008-11-17 09:30:00,17.59,17.69,17.38,17.52,4652400.0,12.3437,12.4139,12.1964,12.2946,4652400.0
2008-11-17 09:40:00,17.53,17.53,17.32,17.38,2948100.0,12.3016,12.3016,12.1543,12.1964,2948100.0
2008-11-17 09:50:00,17.39,17.46,17.34,17.43,2970900.0,12.2034,12.2525,12.1683,12.2315,2970900.0
2008-11-17 10:00:00,17.43,17.44,17.34,17.35,2145000.0,12.2315,12.2385,12.1683,12.1753,2145000.0
2008-11-17 10:10:00,17.35,17.36,17.18,17.19,2299800.0,12.1753,12.1823,12.056,12.063,2299800.0
2008-11-17 10:20:00,17.19,17.2,17.1,17.1,2876400.0,12.063,12.0701,11.9999,11.9999,2876400.0
2008-11-17 10:30:00,17.1,17.19,17.06,17.13,2666700.0,11.9999,12.063,11.9718,12.0209,2666700.0
2008-11-17 10:40:00,17.13,17.19,17.07,17.12,1648800.0,12.0209,12.063,11.9788,12.0139,1648800.0
2008-11-17 10:50:00,17.12,17.15,17.07,17.11,1356300.0,12.0139,12.035,11.9788,12.0069,1356300.0
2008-11-17 11:00:00,17.11,17.22,17.09,17.13,1622400.0,12.0069,12.0841,11.9929,12.0209,1622400.0
2008-11-17 11:10:00,17.13,17.21,17.12,17.17,1265700.0,12.0209,12.0771,12.0139,12.049,1265700.0
2008-11-17 11:20:00,17.17,17.2,17.14,17.15,789600.0,12.049,12.0701,12.028,12.035,789600.0
2008-11-17 11:30:00,17.15,17.24,17.14,17.22,954300.0,12.035,12.0981,12.028,12.0841,954300.0
2008-11-17 11:40:00,17.21,17.3,17.1,17.29,1319700.0,12.0771,12.1402,11.9999,12.1332,1319700.0
2008-11-17 11:50:00,17.28,17.41,17.26,17.36,1596600.0,12.1262,12.2174,12.1122,12.1823,1596600.0
2008-11-17 12:00:00,17.36,17.42,17.32,17.37,1432800.0,12.1823,12.2245,12.1543,12.1894,1432800.0
2008-11-17 12:10:00,17.36,17.39,17.3,17.37,3115500.0,12.1823,12.2034,12.1402,12.1894,3115500.0
2008-11-17 12:20:00,17.37,17.47,17.36,17.43,1338900.0,12.1894,12.2595,12.1823,12.2315,1338900.0
2008-11-17 12:30:00,17.44,17.46,17.37,17.39,1070400.0,12.2385,12.2525,12.1894,12.2034,1070400.0
2008-11-17 12:40:00,17.38,17.52,17.38,17.5,977100.0,12.1964,12.2946,12.1964,12.2806,977100.0
2008-11-17 12:50:00,17.5,17.51,17.42,17.42,1095000.0,12.2806,12.2876,12.2245,12.2245,1095000.0
2008-11-17 13:00:00,17.41,17.42,17.36,17.39,1175700.0,12.2174,12.2245,12.1823,12.2034,1175700.0
2008-11-17 13:10:00,17.39,17.41,17.34,17.36,825000.0,12.2034,12.2174,12.1683,12.1823,825000.0
2008-11-17 13:20:00,17.36,17.43,17.33,17.4,841200.0,12.1823,12.2315,12.1613,12.2104,841200.0
2008-11-17 13:30:00,17.4,17.43,17.27,17.29,882600.0,12.2104,12.2315,12.1192,12.1332,882600.0
2008-11-17 13:40:00,17.29,17.31,17.24,17.27,615000.0,12.1332,12.1473,12.0981,12.1192,615000.0
2008-11-17 13:50:00,17.27,17.42,17.25,17.41,1102200.0,12.1192,12.2245,12.1052,12.2174,1102200.0
2008-11-17 14:00:00,17.41,17.42,17.31,17.4,1469700.0,12.2174,12.2245,12.1473,12.2104,1469700.0
2008-11-17 14:10:00,17.39,17.5,17.37,17.46,1090800.0,12.2034,12.2806,12.1894,12.2525,1090800.0
2008-11-17 14:20:00,17.46,17.52,17.34,17.35,1437300.0,12.2525,12.2946,12.1683,12.1753,1437300.0
2008-11-17 14:30:00,17.36,17.51,17.32,17.49,1603800.0,12.1823,12.2876,12.1543,12.2736,1603800.0
2008-11-17 14:40:00,17.5,17.57,17.45,17.5,1438500.0,12.2806,12.3297,12.2455,12.2806,1438500.0
2008-11-17 14:50:00,17.49,17.52,17.42,17.43,1404900.0,12.2736,12.2946,12.2245,12.2315,1404900.0
2008-11-17 15:00:00,17.43,17.53,17.36,17.52,1839600.0,12.2315,12.3016,12.1823,12.2946,1839600.0
2008-11-17 15:10:00,17.52,17.67,17.46,17.62,2286600.0,12.2946,12.3999,12.2525,12.3648,2286600.0
2008-11-17 15:20:00,17.62,17.63,17.46,17.53,1667400.0,12.3648,12.3718,12.2525,12.3016,1667400.0
2008-11-17 15:30:00,17.53,17.57,17.42,17.45,2347800.0,12.3016,12.3297,12.2245,12.2455,2347800.0
2008-11-17 15:40:00,17.46,17.5,17.42,17.44,2405100.0,12.2525,12.2806,12.2245,12.2385,2405100.0
2008-11-17 15:50:00,17.45,17.49,17.24,17.26,4388400.0,12.2455,12.2736,12.0981,12.1122,4388400.0
2008-11-18 09:30:00,17.25,17.6,17.17,17.54,4241400.0,12.1052,12.3508,12.049,12.3087,4241400.0
2008-11-18 09:40:00,17.56,17.63,17.5,17.61,3345600.0,12.3227,12.3718,12.2806,12.3578,3345600.0
2008-11-18 09:50:00,17.62,17.62,17.4,17.43,3344400.0,12.3648,12.3648,12.2104,12.2315,3344400.0
2008-11-18 10:00:00,17.43,17.46,17.38,17.45,3127800.0,12.2315,12.2525,12.1964,12.2455,3127800.0
2008-11-18 10:10:00,17.45,17.7,17.43,17.69,3023100.0,12.2455,12.4209,12.2315,12.4139,3023100.0
2008-11-18 10:20:00,17.69,17.76,17.62,17.75,3310500.0,12.4139,12.463,12.3648,12.456,3310500.0
2008-11-18 10:30:00,17.75,17.85,17.69,17.83,2645100.0,12.456,12.5262,12.4139,12.5122,2645100.0
2008-11-18 10:40:00,17.83,17.86,17.5,17.71,2369700.0,12.5122,12.5332,12.2806,12.428,2369700.0
2008-11-18 10:50:00,17.71,17.71,17.63,17.66,2650200.0,12.428,12.428,12.3718,12.3929,2650200.0
2008-11-18 11:00:00,17.66,17.67,17.55,17.59,2122800.0,12.3929,12.3999,12.3157,12.3437,2122800.0
2008-11-18 11:10:00,17.59,17.66,17.57,17.65,1634100.0,12.3437,12.3929,12.3297,12.3859,1634100.0
2008-11-18 11:20:00,17.65,17.67,17.59,17.65,1769700.0,12.3859,12.3999,12.3437,12.3859,1769700.0
2008-11-18 11:30:00,17.65,17.71,17.62,17.67,1899900.0,12.3859,12.428,12.3648,12.3999,1899900.0
2008-11-18 11:40:00,17.67,17.71,17.63,17.66,1987200.0,12.3999,12.428,12.3718,12.3929,1987200.0
2008-11-18 11:50:00,17.66,17.73,17.62,17.71,2743200.0,12.3929,12.442,12.3648,12.428,2743200.0
2008-11-18 12:00:00,17.71,17.74,17.64,17.65,3313800.0,12.428,12.449,12.3788,12.3859,3313800.0
2008-11-18 12:10:00,17.64,17.67,17.55,17.56,2093700.0,12.3788,12.3999,12.3157,12.3227,2093700.0
2008-11-18 12:20:00,17.56,17.56,17.45,17.49,1545900.0,12.3227,12.3227,12.2455,12.2736,1545900.0
2008-11-18 12:30:00,17.49,17.55,17.44,17.55,1503300.0,12.2736,12.3157,12.2385,12.3157,1503300.0
2008-11-18 12:40:00,17.55,17.56,17.46,17.52,1530900.0,12.3157,12.3227,12.2525,12.2946,1530900.0
2008-11-18 12:50:00,17.52,17.52,17.43,17.51,1166700.0,12.2946,12.2946,12.2315,12.2876,1166700.0
2008-11-18 13:00:00,17.51,17.51,17.37,17.4,1633500.0,12.2876,12.2876,12.1894,12.2104,1633500.0
2008-11-18 13:10:00,17.4,17.43,17.26,17.31,1938300.0,12.2104,12.2315,12.1122,12.1473,1938300.0
2008-11-18 13:20:00,17.31,17.47,17.31,17.47,2016900.0,12.1473,12.2595,12.1473,12.2595,2016900.0
2008-11-18 13:30:00,17.47,17.48,17.27,17.29,2219100.0,12.2595,12.2666,12.1192,12.1332,2219100.0
2008-11-18 13:40:00,17.29,17.36,17.18,17.19,2220300.0,12.1332,12.1823,12.056,12.063,2220300.0
2008-11-18 13:50:00,17.19,17.3,17.14,17.3,2214300.0,12.063,12.1402,12.028,12.1402,2214300.0
2008-11-18 14:00:00,17.3,17.32,17.12,17.14,2388300.0,12.1402,12.1543,12.0139,12.028,2388300.0
2008-11-18 14:10:00,17.13,17.26,17.11,17.25,2068200.0,12.0209,12.1122,12.0069,12.1052,2068200.0
2008-11-18 14:20:00,17.25,17.32,17.18,17.23,1442700.0,12.1052,12.1543,12.056,12.0911,1442700.0
2008-11-18 14:30:00,17.24,17.25,17.09,17.15,1646700.0,12.0981,12.1052,11.9929,12.035,1646700.0
2008-11-18 14:40:00,17.15,17.21,17.05,17.07,1562400.0,12.035,12.0771,11.9648,11.9788,1562400.0
2008-11-18 14:50:00,17.07,17.1,16.99,17.0,2539800.0,11.9788,11.9999,11.9227,11.9297,2539800.0
2008-11-18 15:00:00,17.0,17.18,16.99,17.18,2104500.0,11.9297,12.056,11.9227,12.056,2104500.0
2008-11-18 15:10:00,17.18,17.22,17.05,17.16,2449500.0,12.056,12.0841,11.9648,12.042,2449500.0
2008-11-18 15:20:00,17.16,17.28,17.07,17.18,3243900.0,12.042,12.1262,11.9788,12.056,3243900.0
2008-11-18 15:30:00,17.18,17.26,17.04,17.21,3255000.0,12.056,12.1122,11.9578,12.0771,3255000.0
2008-11-18 15:40:00,17.21,17.39,17.21,17.38,5487900.0,12.0771,12.2034,12.0771,12.1964,5487900.0
2008-11-18 15:50:00,17.38,17.57,17.35,17.51,8149500.0,12.1964,12.3297,12.1753,12.2876,8149500.0
2008-11-19 09:30:00,17.5,17.76,17.42,17.7,3621000.0,12.2806,12.463,12.2245,12.4209,3621000.0
2008-11-19 09:40:00,17.71,17.77,17.68,17.74,3248700.0,12.428,12.4701,12.4069,12.449,3248700.0
2008-11-19 09:50:00,17.74,17.75,17.57,17.62,2722500.0,12.449,12.456,12.3297,12.3648,2722500.0
2008-11-19 10:00:00,17.63,17.84,17.58,17.81,2235900.0,12.3718,12.5192,12.3367,12.4981,2235900.0
2008-11-19 10:10:00,17.8,17.93,17.78,17.83,2447100.0,12.4911,12.5823,12.4771,12.5122,2447100.0
2008-11-19 10:20:00,17.83,17.88,17.66,17.78,3341400.0,12.5122,12.5473,12.3929,12.4771,3341400.0
2008-11-19 10:30:00,17.78,17.84,17.72,17.75,1827300.0,12.4771,12.5192,12.435,12.456,1827300.0
2008-11-19 10:40:00,17.75,17.75,17.59,17.64,1406400.0,12.456,12.456,12.3437,12.3788,1406400.0
2008-11-19 10:50:00,17.64,17.67,17.53,17.56,1184700.0,12.3788,12.3999,12.3016,12.3227,1184700.0
2008-11-19 11:00:00,17.56,17.66,17.55,17.66,1344600.0,12.3227,12.3929,12.3157,12.3929,1344600.0
2008-11-19 11:10:00,17.66,17.69,17.53,17.63,1440000.0,12.3929,12.4139,12.3016,12.3718,1440000.0
2008-11-19 11:20:00,17.63,17.65,17.42,17.43,1471200.0,12.3718,12.3859,12.2245,12.2315,1471200.0
2008-11-19 11:30:00,17.43,17.46,17.31,17.33,2148900.0,12.2315,12.2525,12.1473,12.1613,2148900.0
2008-11-19 11:40:00,17.34,17.43,17.32,17.42,1815300.0,12.1683,12.2315,12.1543,12.2245,1815300.0
2008-11-19 11:50:00,17.43,17.45,17.34,17.34,1278300.0,12.2315,12.2455,12.1683,12.1683,1278300.0
2008-11-19 12:00:00,17.34,17.42,17.3,17.36,1044900.0,12.1683,12.2245,12.1402,12.1823,1044900.0
2008-11-19 12:10:00,17.37,17.37,17.22,17.22,1641900.0,12.1894,12.1894,12.0841,12.0841,1641900.0
2008-11-19 12:20:00,17.22,17.29,17.21,17.25,1065900.0,12.0841,12.1332,12.0771,12.1052,1065900.0
2008-11-19 12:30:00,17.25,17.39,17.25,17.38,1341300.0,12.1052,12.2034,12.1052,12.1964,1341300.0
2008-11-19 12:40:00,17.38,17.42,17.32,17.42,1029600.0,12.1964,12.2245,12.1543,12.2245,1029600.0
2008-11-19 12:50:00,17.42,17.44,17.38,17.43,1435500.0,12.2245,12.2385,12.1964,12.2315,1435500.0
2008-11-19 13:00:00,17.43,17.43,17.36,17.37,1318200.0,12.2315,12.2315,12.1823,12.1894,1318200.0
2008-11-19 13:10:00,17.37,17.44,17.35,17.38,1013400.0,12.1894,12.2385,12.1753,12.1964,1013400.0
2008-11-19 13:20:00,17.38,17.4,17.3,17.3,884100.0,12.1964,12.2104,12.1402,12.1402,884100.0
2008-11-19 13:30:00,17.3,17.32,17.25,17.29,1310100.0,12.1402,12.1543,12.1052,12.1332,1310100.0
2008-11-19 13:40:00,17.3,17.42,17.28,17.41,1175700.0,12.1402,12.2245,12.1262,12.2174,1175700.0
2008-11-19 13:50:00,17.41,17.43,17.38,17.4,1383900.0,12.2174,12.2315,12.1964,12.2104,1383900.0
2008-11-19 14:00:00,17.41,17.41,17.29,17.37,1427700.0,12.2174,12.2174,12.1332,12.1894,1427700.0
2008-11-19 14:10:00,17.38,17.43,17.31,17.32,1343100.0,12.1964,12.2315,12.1473,12.1543,1343100.0
2008-11-19 14:20:00,17.32,17.4,17.3,17.34,1407600.0,12.1543,12.2104,12.1402,12.1683,1407600.0
2008-11-19 14:30:00,17.34,17.4,17.26,17.32,2271300.0,12.1683,12.2104,12.1122,12.1543,2271300.0
2008-11-19 14:40:00,17.32,17.56,17.31,17.52,2919300.0,12.1543,12.3227,12.1473,12.2946,2919300.0
2008-11-19 14:50:00,17.52,17.52,17.31,17.4,4745400.0,12.2946,12.2946,12.1473,12.2104,4745400.0
2008-11-19 15:00:00,17.42,17.46,17.32,17.41,3098700.0,12.2245,12.2525,12.1543,12.2174,3098700.0
2008-11-19 15:10:00,17.41,17.41,17.14,17.15,3172200.0,12.2174,12.2174,12.028,12.035,3172200.0
2008-11-19 15:20:00,17.15,17.28,17.13,17.26,3524400.0,12.035,12.1262,12.0209,12.1122,3524400.0
2008-11-19 15:30:00,17.25,17.33,17.14,17.14,3212100.0,12.1052,12.1613,12.028,12.028,3212100.0
2008-11-19 15:40:00,17.14,17.25,16.91,17.01,5823600.0,12.028,12.1052,11.8666,11.9367,5823600.0
2008-11-19 15:50:00,17.01,17.08,16.92,17.0,6063600.0,11.9367,11.9859,11.8736,11.9297,6063600.0
2008-11-20 09:30:00,16.87,17.28,16.87,17.09,4501500.0,11.8385,12.1262,11.8385,11.9929,4501500.0
2008-11-20 09:40:00,17.09,17.09,16.86,16.98,3108300.0,11.9929,11.9929,11.8315,11.9157,3108300.0
2008-11-20 09:50:00,16.98,17.09,16.92,16.94,3979200.0,11.9157,11.9929,11.8736,11.8876,3979200.0
2008-11-20 10:00:00,16.94,16.98,16.83,16.87,4079100.0,11.8876,11.9157,11.8104,11.8385,4079100.0
2008-11-20 10:10:00,16.87,17.0,16.83,16.99,4421100.0,11.8385,11.9297,11.8104,11.9227,4421100.0
2008-11-20 10:20:00,16.99,17.07,16.96,17.04,3560100.0,11.9227,11.9788,11.9016,11.9578,3560100.0
2008-11-20 10:30:00,17.05,17.13,16.98,17.01,4374900.0,11.9648,12.0209,11.9157,11.9367,4374900.0
2008-11-20 10:40:00,17.01,17.44,16.99,17.26,4226100.0,11.9367,12.2385,11.9227,12.1122,4226100.0
2008-11-20 10:50:00,17.25,17.57,17.19,17.57,3801000.0,12.1052,12.3297,12.063,12.3297,3801000.0
2008-11-20 11:00:00,17.58,17.7,17.52,17.62,4490400.0,12.3367,12.4209,12.2946,12.3648,4490400.0
2008-11-20 11:10:00,17.61,17.83,17.57,17.63,4059300.0,12.3578,12.5122,12.3297,12.3718,4059300.0
2008-11-20 11:20:00,17.63,17.66,17.51,17.52,2925000.0,12.3718,12.3929,12.2876,12.2946,2925000.0
2008-11-20 11:30:00,17.52,17.57,17.39,17.48,2582100.0,12.2946,12.3297,12.2034,12.2666,2582100.0
2008-11-20 11:40:00,17.48,17.66,17.44,17.6,2031900.0,12.2666,12.3929,12.2385,12.3508,2031900.0
2008-11-20 11:50:00,17.6,17.62,17.47,17.49,1546800.0,12.3508,12.3648,12.2595,12.2736,1546800.0
2008-11-20 12:00:00,17.49,17.49,17.33,17.46,2353800.0,12.2736,12.2736,12.1613,12.2525,2353800.0
2008-11-20 12:10:00,17.45,17.58,17.43,17.53,1749900.0,12.2455,12.3367,12.2315,12.3016,1749900.0
2008-11-20 12:20:00,17.52,17.67,17.52,17.64,2169300.0,12.2946,12.3999,12.2946,12.3788,2169300.0
2008-11-20 12:30:00,17.64,17.79,17.6,17.62,2043600.0,12.3788,12.4841,12.3508,12.3648,2043600.0
2008-11-20 12:40:00,17.63,17.81,17.59,17.79,1929900.0,12.3718,12.4981,12.3437,12.4841,1929900.0
2008-11-20 12:50:00,17.79,17.83,17.64,17.67,2245800.0,12.4841,12.5122,12.3788,12.3999,2245800.0
2008-11-20 13:00:00,17.67,17.68,17.54,17.66,1474500.0,12.3999,12.4069,12.3087,12.3929,1474500.0
2008-11-20 13:10:00,17.66,17.68,17.54,17.54,1789500.0,12.3929,12.4069,12.3087,12.3087,1789500.0
2008-11-20 13:20:00,17.55,17.6,17.42,17.5,1858200.0,12.3157,12.3508,12.2245,12.2806,1858200.0
2008-11-20 13:30:00,17.49,17.57,17.34,17.39,1538400.0,12.2736,12.3297,12.1683,12.2034,1538400.0
2008-11-20 13:40:00,17.39,17.58,17.38,17.53,2043000.0,12.2034,12.3367,12.1964,12.3016,2043000.0
2008-11-20 13:50:00,17.53,17.71,17.49,17.67,2230800.0,12.3016,12.428,12.2736,12.3999,2230800.0
2008-11-20 14:00:00,17.67,17.71,17.49,17.52,2120700.0,12.3999,12.428,12.2736,12.2946,2120700.0
2008-11-20 14:10:00,17.52,17.59,17.36,17.4,1686300.0,12.2946,12.3437,12.1823,12.2104,1686300.0
2008-11-20 14:20:00,17.4,17.47,17.34,17.35,1426200.0,12.2104,12.2595,12.1683,12.1753,1426200.0
2008-11-20 14:30:00,17.35,17.5,17.34,17.47,1402200.0,12.1753,12.2806,12.1683,12.2595,1402200.0
2008-11-20 14:40:00,17.47,17.56,17.37,17.42,1460100.0,12.2595,12.3227,12.1894,12.2245,1460100.0
2008-11-20 14:50:00,17.41,17.45,17.27,17.37,1587600.0,12.2174,12.2455,12.1192,12.1894,1587600.0
2008-11-20 15:00:00,17.37,17.47,17.28,17.36,2404500.0,12.1894,12.2595,12.1262,12.1823,2404500.0
2008-11-20 15:10:00,17.36,17.42,17.19,17.25,2469000.0,12.1823,12.2245,12.063,12.1052,2469000.0
2008-11-20 15:20:00,17.24,17.34,17.2,17.24,2642100.0,12.0981,12.1683,12.0701,12.0981,2642100.0
2008-11-20 15:30:00,17.23,17.28,17.0,17.0,3507000.0,12.0911,12.1262,11.9297,11.9297,3507000.0
2008-11-20 15:40:00,17.0,17.11,16.8,16.99,6438600.0,11.9297,12.0069,11.7894,11.9227,6438600.0
2008-11-20 15:50:00,16.99,17.02,16.79,16.97,7970700.0,11.9227,11.9438,11.7823,11.9087,7970700.0
2008-11-21 09:30:00,17.13,17.49,16.9,17.23,9880200.0,12.0209,12.2736,11.8595,12.0911,9880200.0
2008-11-21 09:40:00,17.23,17.47,17.16,17.45,3204300.0,12.0911,12.2595,12.042,12.2455,3204300.0
2008-11-21 09:50:00,17.45,17.45,17.13,17.2,3150300.0,12.2455,12.2455,12.0209,12.0701,3150300.0
2008-11-21 10:00:00,17.2,17.23,17.1,17.13,3465600.0,12.0701,12.0911,11.9999,12.0209,3465600.0
2008-11-21 10:10:00,17.15,17.15,16.92,16.96,2964900.0,12.035,12.035,11.8736,11.9016,2964900.0
2008-11-21 10:20:00,16.96,17.05,16.88,16.95,2937900.0,11.9016,11.9648,11.8455,11.8946,2937900.0
2008-11-21 10:30:00,16.95,17.13,16.94,17.12,2472900.0,11.8946,12.0209,11.8876,12.0139,2472900.0
2008-11-21 10:40:00,17.12,17.19,17.06,17.1,2206500.0,12.0139,12.063,11.9718,11.9999,2206500.0
2008-11-21 10:50:00,17.1,17.13,16.94,16.99,2103900.0,11.9999,12.0209,11.8876,11.9227,2103900.0
2008-11-21 11:00:00,16.99,17.04,16.83,16.95,2788500.0,11.9227,11.9578,11.8104,11.8946,2788500.0
2008-11-21 11:10:00,16.94,17.03,16.89,17.0,2197800.0,11.8876,11.9508,11.8525,11.9297,2197800.0
2008-11-21 11:20:00,17.0,17.19,16.99,17.12,2367600.0,11.9297,12.063,11.9227,12.0139,2367600.0
2008-11-21 11:30:00,17.12,17.27,17.11,17.25,1703100.0,12.0139,12.1192,12.0069,12.1052,1703100.0
2008-11-21 11:40:00,17.25,17.32,17.21,17.22,1751700.0,12.1052,12.1543,12.0771,12.0841,1751700.0
2008-11-21 11:50:00,17.22,17.28,17.16,17.18,1649700.0,12.0841,12.1262,12.042,12.056,1649700.0
2008-11-21 12:00:00,17.18,17.27,17.11,17.21,1458600.0,12.056,12.1192,12.0069,12.0771,1458600.0
2008-11-21 12:10:00,17.21,17.25,17.12,17.14,1513200.0,12.0771,12.1052,12.0139,12.028,1513200.0
2008-11-21 12:20:00,17.14,17.29,17.12,17.28,1802700.0,12.028,12.1332,12.0139,12.1262,1802700.0
2008-11-21 12:30:00,17.28,17.33,17.26,17.3,1911900.0,12.1262,12.1613,12.1122,12.1402,1911900.0
2008-11-21 12:40:00,17.31,17.33,17.23,17.25,1643400.0,12.1473,12.1613,12.0911,12.1052,1643400.0
2008-11-21 12:50:00,17.25,17.31,17.22,17.24,1223700.0,12.1052,12.1473,12.0841,12.0981,1223700.0
2008-11-21 13:00:00,17.24,17.25,17.14,17.21,1091700.0,12.0981,12.1052,12.028,12.0771,1091700.0
2008-11-21 13:10:00,17.2,17.25,17.18,17.23,1191900.0,12.0701,12.1052,12.056,12.0911,1191900.0
2008-11-21 13:20:00,17.24,17.24,17.15,17.17,1449000.0,12.0981,12.0981,12.035,12.049,1449000.0
2008-11-21 13:30:00,17.17,17.21,17.15,17.18,1356000.0,12.049,12.0771,12.035,12.056,1356000.0
2008-11-21 13:40:00,17.18,17.25,17.15,17.18,1133400.0,12.056,12.1052,12.035,12.056,1133400.0
2008-11-21 13:50:00,17.18,17.19,16.98,16.98,1447200.0,12.056,12.063,11.9157,11.9157,1447200.0
2008-11-21 14:00:00,16.98,17.13,16.92,17.07,2854800.0,11.9157,12.0209,11.8736,11.9788,2854800.0
2008-11-21 14:10:00,17.07,17.12,16.92,16.92,2193000.0,11.9788,12.0139,11.8736,11.8736,2193000.0
2008-11-21 14:20:00,16.92,17.08,16.92,16.96,2986500.0,11.8736,11.9859,11.8736,11.9016,2986500.0
2008-11-21 14:30:00,16.96,16.96,16.8,16.88,2942700.0,11.9016,11.9016,11.7894,11.8455,2942700.0
2008-11-21 14:40:00,16.89,16.96,16.73,16.9,3043800.0,11.8525,11.9016,11.7402,11.8595,3043800.0
2008-11-21 14:50:00,16.9,17.08,16.77,16.79,2878500.0,11.8595,11.9859,11.7683,11.7823,2878500.0
2008-11-21 15:00:00,16.79,17.17,16.78,17.1,3517200.0,11.7823,12.049,11.7753,11.9999,3517200.0
2008-11-21 15:10:00,17.09,17.31,17.03,17.27,4707900.0,11.9929,12.1473,11.9508,12.1192,4707900.0
2008-11-21 15:20:00,17.27,17.29,17.08,17.24,3610200.0,12.1192,12.1332,11.9859,12.0981,3610200.0
2008-11-21 15:30:00,17.23,17.57,17.17,17.52,5584200.0,12.0911,12.3297,12.049,12.2946,5584200.0
2008-11-21 15:40:00,17.51,17.53,17.35,17.52,6343500.0,12.2876,12.3016,12.1753,12.2946,6343500.0
2008-11-21 15:50:00,17.52,17.68,17.46,17.59,9104700.0,12.2946,12.4069,12.2525,12.3437,9104700.0
2008-11-24 09:30:00,17.77,17.79,17.45,17.49,3757800.0,12.4701,12.4841,12.2455,12.2736,3757800.0
2008-11-24 09:40:00,17.48,17.57,17.41,17.55,2160300.0,12.2666,12.3297,12.2174,12.3157,2160300.0
2008-11-24 09:50:00,17.55,17.57,17.44,17.51,2395500.0,12.3157,12.3297,12.2385,12.2876,2395500.0
2008-11-24 10:00:00,17.51,17.63,17.49,17.63,3210000.0,12.2876,12.3718,12.2736,12.3718,3210000.0
2008-11-24 10:10:00,17.63,17.75,17.63,17.73,2396700.0,12.3718,12.456,12.3718,12.442,2396700.0
2008-11-24 10:20:00,17.73,17.85,17.69,17.85,2367600.0,12.442,12.5262,12.4139,12.5262,2367600.0
2008-11-24 10:30:00,17.84,17.99,17.84,17.94,3143400.0,12.5192,12.6244,12.5192,12.5894,3143400.0
2008-11-24 10:40:00,17.94,17.97,17.85,17.87,2094300.0,12.5894,12.6104,12.5262,12.5402,2094300.0
2008-11-24 10:50:00,17.86,17.9,17.8,17.89,1894800.0,12.5332,12.5613,12.4911,12.5543,1894800.0
2008-11-24 11:00:00,17.89,17.93,17.82,17.84,1963500.0,12.5543,12.5823,12.5052,12.5192,1963500.0
2008-11-24 11:10:00,17.84,17.84,17.73,17.74,1759200.0,12.5192,12.5192,12.442,12.449,1759200.0
2008-11-24 11:20:00,17.74,17.89,17.69,17.82,1548600.0,12.449,12.5543,12.4139,12.5052,1548600.0
2008-11-24 11:30:00,17.82,17.87,17.77,17.8,1405800.0,12.5052,12.5402,12.4701,12.4911,1405800.0
2008-11-24 11:40:00,17.8,17.86,17.76,17.82,997200.0,12.4911,12.5332,12.463,12.5052,997200.0
2008-11-24 11:50:00,17.82,17.86,17.78,17.78,1025400.0,12.5052,12.5332,12.4771,12.4771,1025400.0
2008-11-24 12:00:00,17.78,17.81,17.71,17.77,1065000.0,12.4771,12.4981,12.428,12.4701,1065000.0
2008-11-24 12:10:00,17.77,17.83,17.73,17.82,1595100.0,12.4701,12.5122,12.442,12.5052,1595100.0
2008-11-24 12:20:00,17.82,17.84,17.69,17.7,1818300.0,12.5052,12.5192,12.4139,12.4209,1818300.0
2008-11-24 12:30:00,17.7,17.76,17.6,17.62,1162500.0,12.4209,12.463,12.3508,12.3648,1162500.0
2008-11-24 12:40:00,17.62,17.71,17.57,17.66,1455300.0,12.3648,12.428,12.3297,12.3929,1455300.0
2008-11-24 12:50:00,17.67,17.72,17.64,17.69,963900.0,12.3999,12.435,12.3788,12.4139,963900.0
2008-11-24 13:00:00,17.69,17.76,17.67,17.67,1018200.0,12.4139,12.463,12.3999,12.3999,1018200.0
2008-11-24 13:10:00,17.67,17.72,17.65,17.66,1781400.0,12.3999,12.435,12.3859,12.3929,1781400.0
2008-11-24 13:20:00,17.66,17.71,17.63,17.7,1068900.0,12.3929,12.428,12.3718,12.4209,1068900.0
2008-11-24 13:30:00,17.71,17.74,17.67,17.7,974400.0,12.428,12.449,12.3999,12.4209,974400.0
2008-11-24 13:40:00,17.7,17.74,17.66,17.71,1127700.0,12.4209,12.449,12.3929,12.428,1127700.0
2008-11-24 13:50:00,17.71,17.82,17.7,17.82,1455300.0,12.428,12.5052,12.4209,12.5052,1455300.0
2008-11-24 14:00:00,17.82,17.83,17.68,17.72,1556400.0,12.5052,12.5122,12.4069,12.435,1556400.0
2008-11-24 14:10:00,17.72,17.75,17.67,17.74,1467000.0,12.435,12.456,12.3999,12.449,1467000.0
2008-11-24 14:20:00,17.74,17.84,17.72,17.76,2188500.0,12.449,12.5192,12.435,12.463,2188500.0
2008-11-24 14:30:00,17.76,17.85,17.71,17.8,1550400.0,12.463,12.5262,12.428,12.4911,1550400.0
2008-11-24 14:40:00,17.8,17.83,17.73,17.75,1442700.0,12.4911,12.5122,12.442,12.456,1442700.0
2008-11-24 14:50:00,17.75,17.82,17.75,17.81,1362000.0,12.456,12.5052,12.456,12.4981,1362000.0
2008-11-24 15:00:00,17.81,17.86,17.77,17.86,1795800.0,12.4981,12.5332,12.4701,12.5332,1795800.0
2008-11-24 15:10:00,17.86,17.87,17.79,17.8,1925400.0,12.5332,12.5402,12.4841,12.4911,1925400.0
2008-11-24 15:20:00,17.8,17.88,17.78,17.88,2661900.0,12.4911,12.5473,12.4771,12.5473,2661900.0
2008-11-24 15:30:00,17.88,17.96,17.79,17.92,3435600.0,12.5473,12.6034,12.4841,12.5753,3435600.0
2008-11-24 15:40:00,17.93,18.04,17.86,17.86,4144800.0,12.5823,12.6595,12.5332,12.5332,4144800.0
2008-11-24 15:50:00,17.86,17.95,17.58,17.62,8728800.0,12.5332,12.5964,12.3367,12.3648,8728800.0
2008-11-25 09:30:00,17.92,18.09,17.78,18.0,3127200.0,12.5753,12.6946,12.4771,12.6315,3127200.0
2008-11-25 09:40:00,18.0,18.22,17.98,18.16,3624000.0,12.6315,12.7858,12.6174,12.7437,3624000.0
2008-11-25 09:50:00,18.17,18.18,18.04,18.07,2400900.0,12.7508,12.7578,12.6595,12.6806,2400900.0
2008-11-25 10:00:00,18.06,18.18,18.05,18.15,3265500.0,12.6736,12.7578,12.6666,12.7367,3265500.0
2008-11-25 10:10:00,18.15,18.16,18.07,18.11,2068500.0,12.7367,12.7437,12.6806,12.7087,2068500.0
2008-11-25 10:20:00,18.11,18.19,18.1,18.19,2220900.0,12.7087,12.7648,12.7016,12.7648,2220900.0
2008-11-25 10:30:00,18.19,18.22,18.12,18.15,1895700.0,12.7648,12.7858,12.7157,12.7367,1895700.0
2008-11-25 10:40:00,18.15,18.19,18.02,18.04,1756200.0,12.7367,12.7648,12.6455,12.6595,1756200.0
2008-11-25 10:50:00,18.04,18.07,17.98,18.03,1426500.0,12.6595,12.6806,12.6174,12.6525,1426500.0
2008-11-25 11:00:00,18.03,18.06,17.85,17.93,1676700.0,12.6525,12.6736,12.5262,12.5823,1676700.0
2008-11-25 11:10:00,17.93,18.05,17.92,18.0,1565400.0,12.5823,12.6666,12.5753,12.6315,1565400.0
2008-11-25 11:20:00,18.0,18.03,17.96,18.01,858900.0,12.6315,12.6525,12.6034,12.6385,858900.0
2008-11-25 11:30:00,18.01,18.06,18.0,18.03,780300.0,12.6385,12.6736,12.6315,12.6525,780300.0
2008-11-25 11:40:00,18.03,18.13,18.02,18.12,1445700.0,12.6525,12.7227,12.6455,12.7157,1445700.0
2008-11-25 11:50:00,18.11,18.12,18.03,18.06,1254300.0,12.7087,12.7157,12.6525,12.6736,1254300.0
2008-11-25 12:00:00,18.06,18.11,18.05,18.1,1365900.0,12.6736,12.7087,12.6666,12.7016,1365900.0
2008-11-25 12:10:00,18.1,18.16,18.06,18.14,1887300.0,12.7016,12.7437,12.6736,12.7297,1887300.0
2008-11-25 12:20:00,18.14,18.16,18.09,18.15,1104600.0,12.7297,12.7437,12.6946,12.7367,1104600.0
2008-11-25 12:30:00,18.15,18.21,18.14,18.21,1265400.0,12.7367,12.7788,12.7297,12.7788,1265400.0
2008-11-25 12:40:00,18.21,18.23,18.08,18.1,1523700.0,12.7788,12.7929,12.6876,12.7016,1523700.0
2008-11-25 12:50:00,18.1,18.13,18.06,18.09,1387800.0,12.7016,12.7227,12.6736,12.6946,1387800.0
2008-11-25 13:00:00,18.09,18.12,18.02,18.12,923700.0,12.6946,12.7157,12.6455,12.7157,923700.0
2008-11-25 13:10:00,18.12,18.14,18.03,18.07,739800.0,12.7157,12.7297,12.6525,12.6806,739800.0
2008-11-25 13:20:00,18.07,18.21,18.06,18.17,1536000.0,12.6806,12.7788,12.6736,12.7508,1536000.0
2008-11-25 13:30:00,18.17,18.27,18.17,18.24,883500.0,12.7508,12.8209,12.7508,12.7999,883500.0
2008-11-25 13:40:00,18.24,18.28,18.21,18.24,1080600.0,12.7999,12.828,12.7788,12.7999,1080600.0
2008-11-25 13:50:00,18.24,18.26,18.16,18.17,1055700.0,12.7999,12.8139,12.7437,12.7508,1055700.0
2008-11-25 14:00:00,18.17,18.19,18.06,18.08,1206000.0,12.7508,12.7648,12.6736,12.6876,1206000.0
2008-11-25 14:10:00,18.08,18.1,17.93,18.04,2296800.0,12.6876,12.7016,12.5823,12.6595,2296800.0
2008-11-25 14:20:00,18.04,18.08,18.0,18.04,1288200.0,12.6595,12.6876,12.6315,12.6595,1288200.0
2008-11-25 14:30:00,18.03,18.1,18.0,18.05,1348500.0,12.6525,12.7016,12.6315,12.6666,1348500.0
2008-11-25 14:40:00,18.05,18.09,18.02,18.06,817800.0,12.6666,12.6946,12.6455,12.6736,817800.0
2008-11-25 14:50:00,18.06,18.27,18.03,18.24,1813500.0,12.6736,12.8209,12.6525,12.7999,1813500.0
2008-11-25 15:00:00,18.24,18.38,18.17,18.17,3029400.0,12.7999,12.8981,12.7508,12.7508,3029400.0
2008-11-25 15:10:00,18.17,18.28,18.13,18.21,2603100.0,12.7508,12.828,12.7227,12.7788,2603100.0
2008-11-25 15:20:00,18.21,18.21,18.09,18.17,2140200.0,12.7788,12.7788,12.6946,12.7508,2140200.0
2008-11-25 15:30:00,18.16,18.26,18.12,18.16,3474600.0,12.7437,12.8139,12.7157,12.7437,3474600.0
2008-11-25 15:40:00,18.17,18.34,18.11,18.25,3287700.0,12.7508,12.8701,12.7087,12.8069,3287700.0
2008-11-25 15:50:00,18.25,18.33,18.17,18.23,5577300.0,12.8069,12.863,12.7508,12.7929,5577300.0
2008-11-26 09:30:00,17.93,18.22,17.9,18.12,2432700.0,12.5823,12.7858,12.5613,12.7157,2432700.0
2008-11-26 09:40:00,18.12,18.27,18.11,18.25,1551300.0,12.7157,12.8209,12.7087,12.8069,1551300.0
2008-11-26 09:50:00,18.25,18.38,18.22,18.34,2532900.0,12.8069,12.8981,12.7858,12.8701,2532900.0
2008-11-26 10:00:00,18.34,18.35,18.23,18.24,2223300.0,12.8701,12.8771,12.7929,12.7999,2223300.0
2008-11-26 10:10:00,18.24,18.38,18.19,18.38,1796700.0,12.7999,12.8981,12.7648,12.8981,1796700.0
2008-11-26 10:20:00,18.37,18.5,18.34,18.47,1979400.0,12.8911,12.9823,12.8701,12.9613,1979400.0
2008-11-26 10:30:00,18.48,18.5,18.37,18.4,1619400.0,12.9683,12.9823,12.8911,12.9122,1619400.0
2008-11-26 10:40:00,18.4,18.45,18.37,18.41,1033200.0,12.9122,12.9473,12.8911,12.9192,1033200.0
2008-11-26 10:50:00,18.4,18.62,18.4,18.55,1724400.0,12.9122,13.0665,12.9122,13.0174,1724400.0
2008-11-26 11:00:00,18.56,18.57,18.46,18.47,1040400.0,13.0244,13.0315,12.9543,12.9613,1040400.0
2008-11-26 11:10:00,18.47,18.58,18.47,18.54,1236000.0,12.9613,13.0385,12.9613,13.0104,1236000.0
2008-11-26 11:20:00,18.54,18.62,18.53,18.55,981600.0,13.0104,13.0665,13.0034,13.0174,981600.0
2008-11-26 11:30:00,18.55,18.59,18.47,18.56,1556700.0,13.0174,13.0455,12.9613,13.0244,1556700.0
2008-11-26 11:40:00,18.56,18.62,18.48,18.62,1237200.0,13.0244,13.0665,12.9683,13.0665,1237200.0
2008-11-26 11:50:00,18.61,18.61,18.55,18.58,1285200.0,13.0595,13.0595,13.0174,13.0385,1285200.0
2008-11-26 12:00:00,18.58,18.63,18.56,18.59,2112300.0,13.0385,13.0736,13.0244,13.0455,2112300.0
2008-11-26 12:10:00,18.59,18.6,18.53,18.57,982200.0,13.0455,13.0525,13.0034,13.0315,982200.0
2008-11-26 12:20:00,18.56,18.58,18.51,18.54,967200.0,13.0244,13.0385,12.9894,13.0104,967200.0
2008-11-26 12:30:00,18.54,18.58,18.53,18.58,789900.0,13.0104,13.0385,13.0034,13.0385,789900.0
2008-11-26 12:40:00,18.58,18.6,18.52,18.57,1367100.0,13.0385,13.0525,12.9964,13.0315,1367100.0
2008-11-26 12:50:00,18.57,18.59,18.55,18.59,1254600.0,13.0315,13.0455,13.0174,13.0455,1254600.0
2008-11-26 13:00:00,18.59,18.65,18.59,18.61,1193100.0,13.0455,13.0876,13.0455,13.0595,1193100.0
2008-11-26 13:10:00,18.61,18.65,18.6,18.63,1114800.0,13.0595,13.0876,13.0525,13.0736,1114800.0
2008-11-26 13:20:00,18.63,18.64,18.6,18.61,1369800.0,13.0736,13.0806,13.0525,13.0595,1369800.0
2008-11-26 13:30:00,18.61,18.62,18.53,18.61,1345500.0,13.0595,13.0665,13.0034,13.0595,1345500.0
2008-11-26 13:40:00,18.61,18.61,18.5,18.5,975000.0,13.0595,13.0595,12.9823,12.9823,975000.0
2008-11-26 13:50:00,18.5,18.53,18.47,18.51,800400.0,12.9823,13.0034,12.9613,12.9894,800400.0
2008-11-26 14:00:00,18.5,18.54,18.48,18.53,731100.0,12.9823,13.0104,12.9683,13.0034,731100.0
2008-11-26 14:10:00,18.53,18.6,18.49,18.56,1106700.0,13.0034,13.0525,12.9753,13.0244,1106700.0
2008-11-26 14:20:00,18.56,18.62,18.54,18.57,1131600.0,13.0244,13.0665,13.0104,13.0315,1131600.0
2008-11-26 14:30:00,18.57,18.66,18.57,18.59,1759800.0,13.0315,13.0946,13.0315,13.0455,1759800.0
2008-11-26 14:40:00,18.59,18.65,18.59,18.62,1483200.0,13.0455,13.0876,13.0455,13.0665,1483200.0
2008-11-26 14:50:00,18.62,18.69,18.6,18.64,1671600.0,13.0665,13.1157,13.0525,13.0806,1671600.0
2008-11-26 15:00:00,18.64,18.68,18.62,18.65,2271300.0,13.0806,13.1087,13.0665,13.0876,2271300.0
2008-11-26 15:10:00,18.66,18.81,18.64,18.76,2351400.0,13.0946,13.1999,13.0806,13.1648,2351400.0
2008-11-26 15:20:00,18.76,18.8,18.73,18.78,2726400.0,13.1648,13.1929,13.1437,13.1788,2726400.0
2008-11-26 15:30:00,18.78,18.8,18.76,18.79,3281100.0,13.1788,13.1929,13.1648,13.1858,3281100.0
2008-11-26 15:40:00,18.79,18.9,18.79,18.82,4263900.0,13.1858,13.263,13.1858,13.2069,4263900.0
2008-11-26 15:50:00,18.82,18.92,18.74,18.89,4685100.0,13.2069,13.2771,13.1508,13.256,4685100.0
2008-11-28 09:30:00,18.86,19.0,18.8,18.94,1968600.0,13.235,13.3332,13.1929,13.2911,1968600.0
2008-11-28 09:40:00,18.94,18.98,18.72,18.73,1419900.0,13.2911,13.3192,13.1367,13.1437,1419900.0
2008-11-28 09:50:00,18.73,18.84,18.72,18.78,1241700.0,13.1437,13.2209,13.1367,13.1788,1241700.0
2008-11-28 10:00:00,18.79,18.79,18.71,18.75,1068300.0,13.1858,13.1858,13.1297,13.1578,1068300.0
2008-11-28 10:10:00,18.75,18.76,18.64,18.7,1204200.0,13.1578,13.1648,13.0806,13.1227,1204200.0
2008-11-28 10:20:00,18.69,18.71,18.63,18.7,1049400.0,13.1157,13.1297,13.0736,13.1227,1049400.0
2008-11-28 10:30:00,18.7,18.72,18.67,18.68,719700.0,13.1227,13.1367,13.1016,13.1087,719700.0
2008-11-28 10:40:00,18.68,18.69,18.62,18.64,1042800.0,13.1087,13.1157,13.0665,13.0806,1042800.0
2008-11-28 10:50:00,18.63,18.66,18.6,18.65,512400.0,13.0736,13.0946,13.0525,13.0876,512400.0
2008-11-28 11:00:00,18.64,18.65,18.55,18.57,987600.0,13.0806,13.0876,13.0174,13.0315,987600.0
2008-11-28 11:10:00,18.56,18.58,18.5,18.51,696600.0,13.0244,13.0385,12.9823,12.9894,696600.0
2008-11-28 11:20:00,18.52,18.65,18.52,18.62,831600.0,12.9964,13.0876,12.9964,13.0665,831600.0
2008-11-28 11:30:00,18.62,18.63,18.57,18.6,558000.0,13.0665,13.0736,13.0315,13.0525,558000.0
2008-11-28 11:40:00,18.6,18.62,18.56,18.61,798300.0,13.0525,13.0665,13.0244,13.0595,798300.0
2008-11-28 11:50:00,18.61,18.63,18.55,18.61,1198500.0,13.0595,13.0736,13.0174,13.0595,1198500.0
2008-11-28 12:00:00,18.61,18.66,18.58,18.66,886200.0,13.0595,13.0946,13.0385,13.0946,886200.0
2008-11-28 12:10:00,18.66,18.7,18.63,18.63,899700.0,13.0946,13.1227,13.0736,13.0736,899700.0
2008-11-28 12:20:00,18.63,18.67,18.57,18.58,1046700.0,13.0736,13.1016,13.0315,13.0385,1046700.0
2008-11-28 12:30:00,18.58,18.59,18.55,18.57,964800.0,13.0385,13.0455,13.0174,13.0315,964800.0
2008-11-28 12:40:00,18.57,18.66,18.57,18.58,1699800.0,13.0315,13.0946,13.0315,13.0385,1699800.0
2008-11-28 12:50:00,18.58,18.67,18.57,18.61,2759700.0,13.0385,13.1016,13.0315,13.0595,2759700.0
2008-11-28 13:00:00,18.61,18.7,18.51,18.61,2307000.0,13.0595,13.1227,12.9894,13.0595,2307000.0
2008-11-28 13:10:00,18.63,18.63,18.63,18.63,12000.0,13.0736,13.0736,13.0736,13.0736,12000.0
2008-11-28 13:20:00,18.63,18.63,18.59,18.63,135000.0,13.0736,13.0736,13.0455,13.0736,135000.0
2008-11-28 13:30:00,18.59,18.65,18.59,18.59,4800.0,13.0455,13.0876,13.0455,13.0455,4800.0
2008-11-28 13:40:00,18.58,18.58,18.56,18.56,1200.0,13.0385,13.0385,13.0244,13.0244,1200.0
2008-11-28 13:50:00,18.63,18.63,18.63,18.63,300.0,13.0736,13.0736,13.0736,13.0736,300.0
2008-11-28 14:00:00,18.56,18.56,18.56,18.56,900.0,13.0244,13.0244,13.0244,13.0244,900.0
2008-11-28 14:10:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:20:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:30:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:40:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 14:50:00,18.56,18.56,18.56,18.56,0.0,13.0244,13.0244,13.0244,13.0244,0.0
2008-11-28 15:00:00,18.63,18.63,18.63,18.63,300.0,13.0736,13.0736,13.0736,13.0736,300.0
2008-11-28 15:10:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:20:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:30:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:40:00,18.63,18.63,18.63,18.63,0.0,13.0736,13.0736,13.0736,13.0736,0.0
2008-11-28 15:50:00,18.64,18.64,18.64,18.64,300.0,13.0806,13.0806,13.0806,13.0806,300.0
2008-12-01 09:30:00,18.46,18.58,18.12,18.31,4285200.0,12.9543,13.0385,12.7157,12.849,4285200.0
2008-12-01 09:40:00,18.31,18.31,18.02,18.06,3062400.0,12.849,12.849,12.6455,12.6736,3062400.0
2008-12-01 09:50:00,18.05,18.2,18.0,18.06,2439900.0,12.6666,12.7718,12.6315,12.6736,2439900.0
2008-12-01 10:00:00,18.06,18.16,18.06,18.14,1764900.0,12.6736,12.7437,12.6736,12.7297,1764900.0
2008-12-01 10:10:00,18.14,18.23,18.09,18.1,1662600.0,12.7297,12.7929,12.6946,12.7016,1662600.0
2008-12-01 10:20:00,18.09,18.1,18.02,18.02,1611300.0,12.6946,12.7016,12.6455,12.6455,1611300.0
2008-12-01 10:30:00,18.01,18.08,18.0,18.04,1491000.0,12.6385,12.6876,12.6315,12.6595,1491000.0
2008-12-01 10:40:00,18.04,18.09,18.01,18.03,1350900.0,12.6595,12.6946,12.6385,12.6525,1350900.0
2008-12-01 10:50:00,18.03,18.06,18.0,18.02,937500.0,12.6525,12.6736,12.6315,12.6455,937500.0
2008-12-01 11:00:00,18.02,18.07,18.01,18.02,1281300.0,12.6455,12.6806,12.6385,12.6455,1281300.0
2008-12-01 11:10:00,18.03,18.06,18.01,18.03,1118700.0,12.6525,12.6736,12.6385,12.6525,1118700.0
2008-12-01 11:20:00,18.02,18.03,17.96,17.97,1189500.0,12.6455,12.6525,12.6034,12.6104,1189500.0
2008-12-01 11:30:00,17.97,18.01,17.95,17.99,990600.0,12.6104,12.6385,12.5964,12.6244,990600.0
2008-12-01 11:40:00,17.98,18.03,17.96,17.97,796800.0,12.6174,12.6525,12.6034,12.6104,796800.0
2008-12-01 11:50:00,17.97,18.01,17.95,17.98,845400.0,12.6104,12.6385,12.5964,12.6174,845400.0
2008-12-01 12:00:00,17.98,18.08,17.96,18.05,1070400.0,12.6174,12.6876,12.6034,12.6666,1070400.0
2008-12-01 12:10:00,18.05,18.14,18.04,18.09,1180500.0,12.6666,12.7297,12.6595,12.6946,1180500.0
2008-12-01 12:20:00,18.09,18.13,17.93,17.94,1540200.0,12.6946,12.7227,12.5823,12.5894,1540200.0
2008-12-01 12:30:00,17.94,17.97,17.8,17.83,1872600.0,12.5894,12.6104,12.4911,12.5122,1872600.0
2008-12-01 12:40:00,17.82,17.87,17.82,17.83,1445100.0,12.5052,12.5402,12.5052,12.5122,1445100.0
2008-12-01 12:50:00,17.83,17.92,17.8,17.88,1796700.0,12.5122,12.5753,12.4911,12.5473,1796700.0
2008-12-01 13:00:00,17.87,17.95,17.87,17.92,831300.0,12.5402,12.5964,12.5402,12.5753,831300.0
2008-12-01 13:10:00,17.92,18.04,17.92,18.04,1068000.0,12.5753,12.6595,12.5753,12.6595,1068000.0
2008-12-01 13:20:00,18.04,18.04,17.89,17.9,944700.0,12.6595,12.6595,12.5543,12.5613,944700.0
2008-12-01 13:30:00,17.9,18.0,17.89,17.97,983100.0,12.5613,12.6315,12.5543,12.6104,983100.0
2008-12-01 13:40:00,17.97,17.99,17.88,17.88,1688700.0,12.6104,12.6244,12.5473,12.5473,1688700.0
2008-12-01 13:50:00,17.89,17.96,17.85,17.95,1246200.0,12.5543,12.6034,12.5262,12.5964,1246200.0
2008-12-01 14:00:00,17.95,17.97,17.84,17.95,1151400.0,12.5964,12.6104,12.5192,12.5964,1151400.0
2008-12-01 14:10:00,17.95,17.97,17.85,17.91,1101600.0,12.5964,12.6104,12.5262,12.5683,1101600.0
2008-12-01 14:20:00,17.91,18.01,17.89,18.0,1292100.0,12.5683,12.6385,12.5543,12.6315,1292100.0
2008-12-01 14:30:00,18.0,18.01,17.9,17.92,1422600.0,12.6315,12.6385,12.5613,12.5753,1422600.0
2008-12-01 14:40:00,17.93,18.02,17.9,17.98,1418400.0,12.5823,12.6455,12.5613,12.6174,1418400.0
2008-12-01 14:50:00,17.98,18.12,17.97,17.99,1431300.0,12.6174,12.7157,12.6104,12.6244,1431300.0
2008-12-01 15:00:00,17.99,18.05,17.9,17.93,1370100.0,12.6244,12.6666,12.5613,12.5823,1370100.0
2008-12-01 15:10:00,17.93,18.01,17.9,17.96,1446000.0,12.5823,12.6385,12.5613,12.6034,1446000.0
2008-12-01 15:20:00,17.96,17.97,17.88,17.92,1980000.0,12.6034,12.6104,12.5473,12.5753,1980000.0
2008-12-01 15:30:00,17.92,17.95,17.84,17.84,2511900.0,12.5753,12.5964,12.5192,12.5192,2511900.0
2008-12-01 15:40:00,17.84,17.87,17.71,17.79,4002000.0,12.5192,12.5402,12.428,12.4841,4002000.0
2008-12-01 15:50:00,17.79,17.82,17.65,17.7,6102900.0,12.4841,12.5052,12.3859,12.4209,6102900.0
2008-12-02 09:30:00,17.87,17.96,17.67,17.72,2616000.0,12.5402,12.6034,12.3999,12.435,2616000.0
2008-12-02 09:40:00,17.72,17.82,17.51,17.55,2828100.0,12.435,12.5052,12.2876,12.3157,2828100.0
2008-12-02 09:50:00,17.54,17.63,17.51,17.62,2208600.0,12.3087,12.3718,12.2876,12.3648,2208600.0
2008-12-02 10:00:00,17.61,17.76,17.59,17.73,1806000.0,12.3578,12.463,12.3437,12.442,1806000.0
2008-12-02 10:10:00,17.73,17.86,17.67,17.84,1572600.0,12.442,12.5332,12.3999,12.5192,1572600.0
2008-12-02 10:20:00,17.83,17.89,17.74,17.79,1579800.0,12.5122,12.5543,12.449,12.4841,1579800.0
2008-12-02 10:30:00,17.8,17.91,17.78,17.9,901500.0,12.4911,12.5683,12.4771,12.5613,901500.0
2008-12-02 10:40:00,17.9,17.99,17.88,17.97,1402800.0,12.5613,12.6244,12.5473,12.6104,1402800.0
2008-12-02 10:50:00,17.97,17.98,17.87,17.94,1416300.0,12.6104,12.6174,12.5402,12.5894,1416300.0
2008-12-02 11:00:00,17.94,17.99,17.89,17.98,1273800.0,12.5894,12.6244,12.5543,12.6174,1273800.0
2008-12-02 11:10:00,17.98,18.0,17.93,17.95,1105500.0,12.6174,12.6315,12.5823,12.5964,1105500.0
2008-12-02 11:20:00,17.95,18.07,17.95,18.04,1220700.0,12.5964,12.6806,12.5964,12.6595,1220700.0
2008-12-02 11:30:00,18.03,18.07,18.01,18.05,1085400.0,12.6525,12.6806,12.6385,12.6666,1085400.0
2008-12-02 11:40:00,18.05,18.06,17.97,18.05,866400.0,12.6666,12.6736,12.6104,12.6666,866400.0
2008-12-02 11:50:00,18.04,18.09,18.0,18.02,2040000.0,12.6595,12.6946,12.6315,12.6455,2040000.0
2008-12-02 12:00:00,18.02,18.04,17.87,17.89,1834500.0,12.6455,12.6595,12.5402,12.5543,1834500.0
2008-12-02 12:10:00,17.89,17.92,17.81,17.88,1258800.0,12.5543,12.5753,12.4981,12.5473,1258800.0
2008-12-02 12:20:00,17.88,17.91,17.83,17.86,745800.0,12.5473,12.5683,12.5122,12.5332,745800.0
2008-12-02 12:30:00,17.86,17.89,17.78,17.8,1477200.0,12.5332,12.5543,12.4771,12.4911,1477200.0
2008-12-02 12:40:00,17.8,17.82,17.75,17.82,940500.0,12.4911,12.5052,12.456,12.5052,940500.0
2008-12-02 12:50:00,17.82,17.83,17.73,17.82,894600.0,12.5052,12.5122,12.442,12.5052,894600.0
2008-12-02 13:00:00,17.82,17.85,17.78,17.79,725100.0,12.5052,12.5262,12.4771,12.4841,725100.0
2008-12-02 13:10:00,17.78,17.89,17.78,17.86,646500.0,12.4771,12.5543,12.4771,12.5332,646500.0
2008-12-02 13:20:00,17.86,17.87,17.83,17.86,554400.0,12.5332,12.5402,12.5122,12.5332,554400.0
2008-12-02 13:30:00,17.86,17.86,17.76,17.79,912300.0,12.5332,12.5332,12.463,12.4841,912300.0
2008-12-02 13:40:00,17.79,17.85,17.79,17.81,1103400.0,12.4841,12.5262,12.4841,12.4981,1103400.0
2008-12-02 13:50:00,17.81,17.83,17.71,17.76,1439700.0,12.4981,12.5122,12.428,12.463,1439700.0
2008-12-02 14:00:00,17.76,17.79,17.58,17.6,1911600.0,12.463,12.4841,12.3367,12.3508,1911600.0
2008-12-02 14:10:00,17.6,17.64,17.55,17.61,2024700.0,12.3508,12.3788,12.3157,12.3578,2024700.0
2008-12-02 14:20:00,17.61,17.62,17.51,17.57,1650600.0,12.3578,12.3648,12.2876,12.3297,1650600.0
2008-12-02 14:30:00,17.58,17.59,17.52,17.55,1701300.0,12.3367,12.3437,12.2946,12.3157,1701300.0
2008-12-02 14:40:00,17.55,17.58,17.51,17.54,1576500.0,12.3157,12.3367,12.2876,12.3087,1576500.0
2008-12-02 14:50:00,17.55,17.61,17.52,17.54,1701600.0,12.3157,12.3578,12.2946,12.3087,1701600.0
2008-12-02 15:00:00,17.54,17.54,17.44,17.44,2043000.0,12.3087,12.3087,12.2385,12.2385,2043000.0
2008-12-02 15:10:00,17.44,17.57,17.41,17.56,2317200.0,12.2385,12.3297,12.2174,12.3227,2317200.0
2008-12-02 15:20:00,17.56,17.67,17.54,17.63,3057900.0,12.3227,12.3999,12.3087,12.3718,3057900.0
2008-12-02 15:30:00,17.63,17.78,17.6,17.64,3096600.0,12.3718,12.4771,12.3508,12.3788,3096600.0
2008-12-02 15:40:00,17.64,17.72,17.58,17.62,3863400.0,12.3788,12.435,12.3367,12.3648,3863400.0
2008-12-02 15:50:00,17.62,17.84,17.59,17.82,4197600.0,12.3648,12.5192,12.3437,12.5052,4197600.0
2008-12-03 09:30:00,17.56,17.71,17.5,17.67,2856600.0,12.3227,12.428,12.2806,12.3999,2856600.0
2008-12-03 09:40:00,17.67,17.68,17.57,17.6,2230200.0,12.3999,12.4069,12.3297,12.3508,2230200.0
2008-12-03 09:50:00,17.6,17.63,17.54,17.56,2122500.0,12.3508,12.3718,12.3087,12.3227,2122500.0
2008-12-03 10:00:00,17.56,17.67,17.53,17.63,3030300.0,12.3227,12.3999,12.3016,12.3718,3030300.0
2008-12-03 10:10:00,17.64,17.67,17.62,17.65,2631900.0,12.3788,12.3999,12.3648,12.3859,2631900.0
2008-12-03 10:20:00,17.65,17.71,17.64,17.7,2863200.0,12.3859,12.428,12.3788,12.4209,2863200.0
2008-12-03 10:30:00,17.7,17.73,17.68,17.69,2551200.0,12.4209,12.442,12.4069,12.4139,2551200.0
2008-12-03 10:40:00,17.69,17.72,17.63,17.72,1545000.0,12.4139,12.435,12.3718,12.435,1545000.0
2008-12-03 10:50:00,17.72,17.9,17.7,17.88,2517900.0,12.435,12.5613,12.4209,12.5473,2517900.0
2008-12-03 11:00:00,17.89,17.96,17.82,17.85,2066400.0,12.5543,12.6034,12.5052,12.5262,2066400.0
2008-12-03 11:10:00,17.84,18.05,17.84,18.01,1444500.0,12.5192,12.6666,12.5192,12.6385,1444500.0
2008-12-03 11:20:00,18.01,18.02,17.8,17.82,2020800.0,12.6385,12.6455,12.4911,12.5052,2020800.0
2008-12-03 11:30:00,17.82,18.02,17.82,17.91,1547100.0,12.5052,12.6455,12.5052,12.5683,1547100.0
2008-12-03 11:40:00,17.9,17.98,17.84,17.98,1229400.0,12.5613,12.6174,12.5192,12.6174,1229400.0
2008-12-03 11:50:00,17.97,18.08,17.94,18.07,1056900.0,12.6104,12.6876,12.5894,12.6806,1056900.0
2008-12-03 12:00:00,18.07,18.08,17.89,17.91,1002600.0,12.6806,12.6876,12.5543,12.5683,1002600.0
2008-12-03 12:10:00,17.91,17.99,17.87,17.88,868200.0,12.5683,12.6244,12.5402,12.5473,868200.0
2008-12-03 12:20:00,17.88,17.98,17.84,17.93,706800.0,12.5473,12.6174,12.5192,12.5823,706800.0
2008-12-03 12:30:00,17.93,18.03,17.93,17.97,958800.0,12.5823,12.6525,12.5823,12.6104,958800.0
2008-12-03 12:40:00,17.97,17.98,17.91,17.95,874800.0,12.6104,12.6174,12.5683,12.5964,874800.0
2008-12-03 12:50:00,17.95,17.97,17.88,17.9,1142400.0,12.5964,12.6104,12.5473,12.5613,1142400.0
2008-12-03 13:00:00,17.9,17.92,17.81,17.86,669300.0,12.5613,12.5753,12.4981,12.5332,669300.0
2008-12-03 13:10:00,17.85,17.89,17.8,17.87,551400.0,12.5262,12.5543,12.4911,12.5402,551400.0
2008-12-03 13:20:00,17.88,17.9,17.73,17.74,622200.0,12.5473,12.5613,12.442,12.449,622200.0
2008-12-03 13:30:00,17.74,17.76,17.7,17.71,636000.0,12.449,12.463,12.4209,12.428,636000.0
2008-12-03 13:40:00,17.71,17.72,17.59,17.65,1148400.0,12.428,12.435,12.3437,12.3859,1148400.0
2008-12-03 13:50:00,17.66,17.7,17.63,17.63,1397700.0,12.3929,12.4209,12.3718,12.3718,1397700.0
2008-12-03 14:00:00,17.63,17.72,17.55,17.62,2121300.0,12.3718,12.435,12.3157,12.3648,2121300.0
2008-12-03 14:10:00,17.62,17.77,17.62,17.73,1973100.0,12.3648,12.4701,12.3648,12.442,1973100.0
2008-12-03 14:20:00,17.74,17.88,17.72,17.88,1443300.0,12.449,12.5473,12.435,12.5473,1443300.0
2008-12-03 14:30:00,17.88,17.98,17.84,17.86,2068200.0,12.5473,12.6174,12.5192,12.5332,2068200.0
2008-12-03 14:40:00,17.86,17.94,17.85,17.86,1640700.0,12.5332,12.5894,12.5262,12.5332,1640700.0
2008-12-03 14:50:00,17.86,17.93,17.8,17.82,1627500.0,12.5332,12.5823,12.4911,12.5052,1627500.0
2008-12-03 15:00:00,17.82,17.93,17.74,17.9,1760100.0,12.5052,12.5823,12.449,12.5613,1760100.0
2008-12-03 15:10:00,17.9,17.94,17.76,17.83,1696200.0,12.5613,12.5894,12.463,12.5122,1696200.0
2008-12-03 15:20:00,17.83,17.95,17.82,17.9,1643700.0,12.5122,12.5964,12.5052,12.5613,1643700.0
2008-12-03 15:30:00,17.91,18.0,17.83,17.99,2020800.0,12.5683,12.6315,12.5122,12.6244,2020800.0
2008-12-03 15:40:00,17.99,18.11,17.98,18.03,3377400.0,12.6244,12.7087,12.6174,12.6525,3377400.0
2008-12-03 15:50:00,18.03,18.17,18.01,18.15,5197200.0,12.6525,12.7508,12.6385,12.7367,5197200.0
2008-12-04 09:30:00,18.37,18.58,18.29,18.37,5631000.0,12.8911,13.0385,12.835,12.8911,5631000.0
2008-12-04 09:40:00,18.36,18.53,18.36,18.49,3297000.0,12.8841,13.0034,12.8841,12.9753,3297000.0
2008-12-04 09:50:00,18.49,18.63,18.49,18.58,3348300.0,12.9753,13.0736,12.9753,13.0385,3348300.0
2008-12-04 10:00:00,18.57,18.69,18.5,18.51,2890200.0,13.0315,13.1157,12.9823,12.9894,2890200.0
2008-12-04 10:10:00,18.51,18.63,18.46,18.61,2452500.0,12.9894,13.0736,12.9543,13.0595,2452500.0
2008-12-04 10:20:00,18.6,18.73,18.56,18.58,2781300.0,13.0525,13.1437,13.0244,13.0385,2781300.0
2008-12-04 10:30:00,18.58,18.66,18.47,18.55,1791900.0,13.0385,13.0946,12.9613,13.0174,1791900.0
2008-12-04 10:40:00,18.55,18.62,18.48,18.51,1662900.0,13.0174,13.0665,12.9683,12.9894,1662900.0
2008-12-04 10:50:00,18.51,18.61,18.48,18.57,1583400.0,12.9894,13.0595,12.9683,13.0315,1583400.0
2008-12-04 11:00:00,18.57,18.58,18.5,18.51,1161600.0,13.0315,13.0385,12.9823,12.9894,1161600.0
2008-12-04 11:10:00,18.51,18.52,18.4,18.42,1323900.0,12.9894,12.9964,12.9122,12.9262,1323900.0
2008-12-04 11:20:00,18.41,18.54,18.4,18.53,1248600.0,12.9192,13.0104,12.9122,13.0034,1248600.0
2008-12-04 11:30:00,18.54,18.54,18.3,18.33,1846800.0,13.0104,13.0104,12.842,12.863,1846800.0
2008-12-04 11:40:00,18.33,18.33,18.2,18.31,2027700.0,12.863,12.863,12.7718,12.849,2027700.0
2008-12-04 11:50:00,18.31,18.4,18.26,18.34,1692900.0,12.849,12.9122,12.8139,12.8701,1692900.0
2008-12-04 12:00:00,18.35,18.38,18.29,18.32,1231800.0,12.8771,12.8981,12.835,12.856,1231800.0
2008-12-04 12:10:00,18.33,18.36,18.29,18.29,859500.0,12.863,12.8841,12.835,12.835,859500.0
2008-12-04 12:20:00,18.29,18.34,18.23,18.33,1443600.0,12.835,12.8701,12.7929,12.863,1443600.0
2008-12-04 12:30:00,18.33,18.44,18.29,18.42,1100400.0,12.863,12.9402,12.835,12.9262,1100400.0
2008-12-04 12:40:00,18.42,18.46,18.35,18.37,837000.0,12.9262,12.9543,12.8771,12.8911,837000.0
2008-12-04 12:50:00,18.37,18.42,18.35,18.37,780600.0,12.8911,12.9262,12.8771,12.8911,780600.0
2008-12-04 13:00:00,18.37,18.45,18.33,18.38,1024500.0,12.8911,12.9473,12.863,12.8981,1024500.0
2008-12-04 13:10:00,18.38,18.41,18.31,18.34,1157700.0,12.8981,12.9192,12.849,12.8701,1157700.0
2008-12-04 13:20:00,18.34,18.39,18.32,18.32,905400.0,12.8701,12.9051,12.856,12.856,905400.0
2008-12-04 13:30:00,18.32,18.41,18.28,18.41,971400.0,12.856,12.9192,12.828,12.9192,971400.0
2008-12-04 13:40:00,18.41,18.48,18.38,18.46,1380300.0,12.9192,12.9683,12.8981,12.9543,1380300.0
2008-12-04 13:50:00,18.46,18.54,18.45,18.5,1399800.0,12.9543,13.0104,12.9473,12.9823,1399800.0
2008-12-04 14:00:00,18.49,18.6,18.48,18.55,1243500.0,12.9753,13.0525,12.9683,13.0174,1243500.0
2008-12-04 14:10:00,18.55,18.61,18.48,18.59,1676700.0,13.0174,13.0595,12.9683,13.0455,1676700.0
2008-12-04 14:20:00,18.58,18.65,18.54,18.57,1375500.0,13.0385,13.0876,13.0104,13.0315,1375500.0
2008-12-04 14:30:00,18.57,18.67,18.57,18.6,1476300.0,13.0315,13.1016,13.0315,13.0525,1476300.0
2008-12-04 14:40:00,18.6,18.61,18.44,18.5,1911600.0,13.0525,13.0595,12.9402,12.9823,1911600.0
2008-12-04 14:50:00,18.5,18.54,18.45,18.47,1061700.0,12.9823,13.0104,12.9473,12.9613,1061700.0
2008-12-04 15:00:00,18.47,18.51,18.23,18.39,2373600.0,12.9613,12.9894,12.7929,12.9051,2373600.0
2008-12-04 15:10:00,18.39,18.43,18.22,18.31,3005400.0,12.9051,12.9332,12.7858,12.849,3005400.0
2008-12-04 15:20:00,18.31,18.32,18.18,18.19,2502900.0,12.849,12.856,12.7578,12.7648,2502900.0
2008-12-04 15:30:00,18.19,18.26,18.14,18.16,3120000.0,12.7648,12.8139,12.7297,12.7437,3120000.0
2008-12-04 15:40:00,18.16,18.6,18.14,18.32,5716500.0,12.7437,13.0525,12.7297,12.856,5716500.0
2008-12-04 15:50:00,18.32,18.43,18.16,18.35,5239500.0,12.856,12.9332,12.7437,12.8771,5239500.0
2008-12-05 09:30:00,18.1,18.22,18.0,18.2,2405400.0,12.7016,12.7858,12.6315,12.7718,2405400.0
2008-12-05 09:40:00,18.2,18.26,18.1,18.1,2363700.0,12.7718,12.8139,12.7016,12.7016,2363700.0
2008-12-05 09:50:00,18.1,18.2,18.06,18.14,1418400.0,12.7016,12.7718,12.6736,12.7297,1418400.0
2008-12-05 10:00:00,18.14,18.25,18.12,18.22,1909500.0,12.7297,12.8069,12.7157,12.7858,1909500.0
2008-12-05 10:10:00,18.22,18.22,18.1,18.14,1745100.0,12.7858,12.7858,12.7016,12.7297,1745100.0
2008-12-05 10:20:00,18.13,18.2,18.08,18.13,1430400.0,12.7227,12.7718,12.6876,12.7227,1430400.0
2008-12-05 10:30:00,18.12,18.2,18.11,18.18,1442100.0,12.7157,12.7718,12.7087,12.7578,1442100.0
2008-12-05 10:40:00,18.18,18.2,18.09,18.12,1223400.0,12.7578,12.7718,12.6946,12.7157,1223400.0
2008-12-05 10:50:00,18.12,18.24,18.11,18.21,1547100.0,12.7157,12.7999,12.7087,12.7788,1547100.0
2008-12-05 11:00:00,18.21,18.31,18.19,18.25,2206200.0,12.7788,12.849,12.7648,12.8069,2206200.0
2008-12-05 11:10:00,18.26,18.35,18.25,18.32,1907400.0,12.8139,12.8771,12.8069,12.856,1907400.0
2008-12-05 11:20:00,18.32,18.37,18.26,18.32,1084800.0,12.856,12.8911,12.8139,12.856,1084800.0
2008-12-05 11:30:00,18.32,18.43,18.27,18.42,1177200.0,12.856,12.9332,12.8209,12.9262,1177200.0
2008-12-05 11:40:00,18.42,18.44,18.35,18.37,1207500.0,12.9262,12.9402,12.8771,12.8911,1207500.0
2008-12-05 11:50:00,18.37,18.47,18.35,18.38,1393200.0,12.8911,12.9613,12.8771,12.8981,1393200.0
2008-12-05 12:00:00,18.38,18.44,18.36,18.38,1318200.0,12.8981,12.9402,12.8841,12.8981,1318200.0
2008-12-05 12:10:00,18.38,18.43,18.34,18.4,1012800.0,12.8981,12.9332,12.8701,12.9122,1012800.0
2008-12-05 12:20:00,18.4,18.48,18.39,18.46,986400.0,12.9122,12.9683,12.9051,12.9543,986400.0
2008-12-05 12:30:00,18.46,18.46,18.33,18.36,1045800.0,12.9543,12.9543,12.863,12.8841,1045800.0
2008-12-05 12:40:00,18.36,18.43,18.34,18.42,1470000.0,12.8841,12.9332,12.8701,12.9262,1470000.0
2008-12-05 12:50:00,18.42,18.52,18.4,18.5,1275600.0,12.9262,12.9964,12.9122,12.9823,1275600.0
2008-12-05 13:00:00,18.5,18.61,18.5,18.61,1552200.0,12.9823,13.0595,12.9823,13.0595,1552200.0
2008-12-05 13:10:00,18.6,18.64,18.57,18.59,2266200.0,13.0525,13.0806,13.0315,13.0455,2266200.0
2008-12-05 13:20:00,18.59,18.64,18.57,18.59,2251800.0,13.0455,13.0806,13.0315,13.0455,2251800.0
2008-12-05 13:30:00,18.59,18.67,18.59,18.64,2519400.0,13.0455,13.1016,13.0455,13.0806,2519400.0
2008-12-05 13:40:00,18.64,18.71,18.6,18.67,1916700.0,13.0806,13.1297,13.0525,13.1016,1916700.0
2008-12-05 13:50:00,18.67,18.77,18.63,18.64,2306400.0,13.1016,13.1718,13.0736,13.0806,2306400.0
2008-12-05 14:00:00,18.63,18.67,18.56,18.6,2363100.0,13.0736,13.1016,13.0244,13.0525,2363100.0
2008-12-05 14:10:00,18.6,18.64,18.57,18.64,2235600.0,13.0525,13.0806,13.0315,13.0806,2235600.0
2008-12-05 14:20:00,18.64,18.73,18.61,18.65,1931700.0,13.0806,13.1437,13.0595,13.0876,1931700.0
2008-12-05 14:30:00,18.65,18.91,18.63,18.89,2940000.0,13.0876,13.2701,13.0736,13.256,2940000.0
2008-12-05 14:40:00,18.9,19.23,18.89,19.21,5339700.0,13.263,13.4946,13.256,13.4806,5339700.0
2008-12-05 14:50:00,19.22,19.3,19.11,19.26,4596000.0,13.4876,13.5437,13.4104,13.5157,4596000.0
2008-12-05 15:00:00,19.26,19.28,19.07,19.13,4447800.0,13.5157,13.5297,13.3823,13.4244,4447800.0
2008-12-05 15:10:00,19.12,19.33,19.1,19.28,4099800.0,13.4174,13.5648,13.4034,13.5297,4099800.0
2008-12-05 15:20:00,19.28,19.31,19.15,19.3,3747300.0,13.5297,13.5508,13.4385,13.5437,3747300.0
2008-12-05 15:30:00,19.31,19.42,19.25,19.32,4268400.0,13.5508,13.6279,13.5086,13.5578,4268400.0
2008-12-05 15:40:00,19.32,19.56,19.26,19.55,8651400.0,13.5578,13.7262,13.5157,13.7192,8651400.0
2008-12-05 15:50:00,19.55,19.57,19.42,19.42,11590800.0,13.7192,13.7332,13.6279,13.6279,11590800.0
2008-12-08 09:30:00,19.53,19.74,19.4,19.67,4833300.0,13.7051,13.8525,13.6139,13.8034,4833300.0
2008-12-08 09:40:00,19.65,19.74,19.46,19.54,3981000.0,13.7893,13.8525,13.656,13.7122,3981000.0
2008-12-08 09:50:00,19.54,19.6,19.45,19.52,3222300.0,13.7122,13.7543,13.649,13.6981,3222300.0
2008-12-08 10:00:00,19.52,19.58,19.4,19.54,2686200.0,13.6981,13.7402,13.6139,13.7122,2686200.0
2008-12-08 10:10:00,19.54,19.55,19.36,19.4,1939500.0,13.7122,13.7192,13.5858,13.6139,1939500.0
2008-12-08 10:20:00,19.4,19.45,19.34,19.36,2336100.0,13.6139,13.649,13.5718,13.5858,2336100.0
2008-12-08 10:30:00,19.36,19.42,19.3,19.39,2087100.0,13.5858,13.6279,13.5437,13.6069,2087100.0
2008-12-08 10:40:00,19.4,19.5,19.35,19.4,1999800.0,13.6139,13.6841,13.5788,13.6139,1999800.0
2008-12-08 10:50:00,19.4,19.42,19.32,19.35,1743900.0,13.6139,13.6279,13.5578,13.5788,1743900.0
2008-12-08 11:00:00,19.35,19.36,19.27,19.29,1227600.0,13.5788,13.5858,13.5227,13.5367,1227600.0
2008-12-08 11:10:00,19.29,19.31,19.14,19.15,1758900.0,13.5367,13.5508,13.4315,13.4385,1758900.0
2008-12-08 11:20:00,19.15,19.23,19.15,19.16,1608300.0,13.4385,13.4946,13.4385,13.4455,1608300.0
2008-12-08 11:30:00,19.16,19.27,19.15,19.19,1661100.0,13.4455,13.5227,13.4385,13.4665,1661100.0
2008-12-08 11:40:00,19.19,19.26,19.15,19.15,1302600.0,13.4665,13.5157,13.4385,13.4385,1302600.0
2008-12-08 11:50:00,19.15,19.16,19.05,19.09,1772400.0,13.4385,13.4455,13.3683,13.3964,1772400.0
2008-12-08 12:00:00,19.09,19.15,19.05,19.06,1489200.0,13.3964,13.4385,13.3683,13.3753,1489200.0
2008-12-08 12:10:00,19.06,19.11,19.02,19.11,979200.0,13.3753,13.4104,13.3472,13.4104,979200.0
2008-12-08 12:20:00,19.11,19.22,19.11,19.15,1381200.0,13.4104,13.4876,13.4104,13.4385,1381200.0
2008-12-08 12:30:00,19.15,19.22,19.05,19.07,1203600.0,13.4385,13.4876,13.3683,13.3823,1203600.0
2008-12-08 12:40:00,19.07,19.13,19.04,19.04,811800.0,13.3823,13.4244,13.3613,13.3613,811800.0
2008-12-08 12:50:00,19.04,19.09,19.01,19.04,1190400.0,13.3613,13.3964,13.3402,13.3613,1190400.0
2008-12-08 13:00:00,19.04,19.09,18.99,19.03,1364700.0,13.3613,13.3964,13.3262,13.3543,1364700.0
2008-12-08 13:10:00,19.03,19.08,18.92,18.93,1335600.0,13.3543,13.3894,13.2771,13.2841,1335600.0
2008-12-08 13:20:00,18.93,19.0,18.92,18.94,1373400.0,13.2841,13.3332,13.2771,13.2911,1373400.0
2008-12-08 13:30:00,18.94,18.95,18.86,18.95,1722600.0,13.2911,13.2981,13.235,13.2981,1722600.0
2008-12-08 13:40:00,18.94,18.99,18.85,18.86,1089300.0,13.2911,13.3262,13.228,13.235,1089300.0
2008-12-08 13:50:00,18.86,18.95,18.84,18.93,1601400.0,13.235,13.2981,13.2209,13.2841,1601400.0
2008-12-08 14:00:00,18.93,18.99,18.89,18.97,1387800.0,13.2841,13.3262,13.256,13.3122,1387800.0
2008-12-08 14:10:00,18.97,19.03,18.95,18.98,1125300.0,13.3122,13.3543,13.2981,13.3192,1125300.0
2008-12-08 14:20:00,18.98,19.1,18.98,19.01,1482000.0,13.3192,13.4034,13.3192,13.3402,1482000.0
2008-12-08 14:30:00,19.01,19.08,18.98,19.06,1249800.0,13.3402,13.3894,13.3192,13.3753,1249800.0
2008-12-08 14:40:00,19.06,19.16,19.04,19.14,1359000.0,13.3753,13.4455,13.3613,13.4315,1359000.0
2008-12-08 14:50:00,19.13,19.32,19.1,19.32,2130900.0,13.4244,13.5578,13.4034,13.5578,2130900.0
2008-12-08 15:00:00,19.32,19.33,19.22,19.31,2141700.0,13.5578,13.5648,13.4876,13.5508,2141700.0
2008-12-08 15:10:00,19.31,19.39,19.3,19.32,2399400.0,13.5508,13.6069,13.5437,13.5578,2399400.0
2008-12-08 15:20:00,19.32,19.37,19.23,19.33,1878900.0,13.5578,13.5929,13.4946,13.5648,1878900.0
2008-12-08 15:30:00,19.32,19.33,19.13,19.13,2151000.0,13.5578,13.5648,13.4244,13.4244,2151000.0
2008-12-08 15:40:00,19.13,19.17,18.99,19.04,3029100.0,13.4244,13.4525,13.3262,13.3613,3029100.0
2008-12-08 15:50:00,19.04,19.2,19.04,19.11,4410600.0,13.3613,13.4736,13.3613,13.4104,4410600.0
2008-12-09 09:30:00,19.06,19.11,18.92,19.03,3299400.0,13.3753,13.4104,13.2771,13.3543,3299400.0
2008-12-09 09:40:00,19.03,19.08,18.9,18.98,2122800.0,13.3543,13.3894,13.263,13.3192,2122800.0
2008-12-09 09:50:00,18.98,19.05,18.81,18.82,1969200.0,13.3192,13.3683,13.1999,13.2069,1969200.0
2008-12-09 10:00:00,18.82,18.96,18.78,18.89,1910400.0,13.2069,13.3051,13.1788,13.256,1910400.0
2008-12-09 10:10:00,18.89,19.02,18.88,19.01,1398600.0,13.256,13.3472,13.249,13.3402,1398600.0
2008-12-09 10:20:00,19.01,19.05,18.92,18.95,1581900.0,13.3402,13.3683,13.2771,13.2981,1581900.0
2008-12-09 10:30:00,18.95,19.03,18.94,18.97,1655700.0,13.2981,13.3543,13.2911,13.3122,1655700.0
2008-12-09 10:40:00,18.97,19.02,18.94,18.96,1736400.0,13.3122,13.3472,13.2911,13.3051,1736400.0
2008-12-09 10:50:00,18.97,19.01,18.88,18.92,1558800.0,13.3122,13.3402,13.249,13.2771,1558800.0
2008-12-09 11:00:00,18.92,18.99,18.89,18.98,1451700.0,13.2771,13.3262,13.256,13.3192,1451700.0
2008-12-09 11:10:00,18.97,19.0,18.9,18.91,1425300.0,13.3122,13.3332,13.263,13.2701,1425300.0
2008-12-09 11:20:00,18.91,18.93,18.87,18.87,1332000.0,13.2701,13.2841,13.242,13.242,1332000.0
2008-12-09 11:30:00,18.87,18.94,18.83,18.85,1813200.0,13.242,13.2911,13.2139,13.228,1813200.0
2008-12-09 11:40:00,18.85,18.94,18.82,18.88,1187100.0,13.228,13.2911,13.2069,13.249,1187100.0
2008-12-09 11:50:00,18.88,18.92,18.87,18.88,904800.0,13.249,13.2771,13.242,13.249,904800.0
2008-12-09 12:00:00,18.88,18.95,18.84,18.92,1047300.0,13.249,13.2981,13.2209,13.2771,1047300.0
2008-12-09 12:10:00,18.92,18.96,18.84,18.89,1302000.0,13.2771,13.3051,13.2209,13.256,1302000.0
2008-12-09 12:20:00,18.89,18.94,18.85,18.92,1057200.0,13.256,13.2911,13.228,13.2771,1057200.0
2008-12-09 12:30:00,18.92,18.94,18.9,18.93,1268100.0,13.2771,13.2911,13.263,13.2841,1268100.0
2008-12-09 12:40:00,18.93,18.94,18.87,18.88,939900.0,13.2841,13.2911,13.242,13.249,939900.0
2008-12-09 12:50:00,18.87,18.93,18.85,18.87,739800.0,13.242,13.2841,13.228,13.242,739800.0
2008-12-09 13:00:00,18.87,18.93,18.85,18.92,986400.0,13.242,13.2841,13.228,13.2771,986400.0
2008-12-09 13:10:00,18.92,18.93,18.8,18.81,1298400.0,13.2771,13.2841,13.1929,13.1999,1298400.0
2008-12-09 13:20:00,18.81,18.85,18.8,18.8,1035600.0,13.1999,13.228,13.1929,13.1929,1035600.0
2008-12-09 13:30:00,18.8,18.81,18.69,18.76,1590900.0,13.1929,13.1999,13.1157,13.1648,1590900.0
2008-12-09 13:40:00,18.75,18.8,18.74,18.8,1323300.0,13.1578,13.1929,13.1508,13.1929,1323300.0
2008-12-09 13:50:00,18.8,18.81,18.7,18.8,1560000.0,13.1929,13.1999,13.1227,13.1929,1560000.0
2008-12-09 14:00:00,18.8,18.81,18.74,18.75,1564800.0,13.1929,13.1999,13.1508,13.1578,1564800.0
2008-12-09 14:10:00,18.75,18.79,18.72,18.72,1451400.0,13.1578,13.1858,13.1367,13.1367,1451400.0
2008-12-09 14:20:00,18.73,18.73,18.66,18.67,2086200.0,13.1437,13.1437,13.0946,13.1016,2086200.0
2008-12-09 14:30:00,18.67,18.71,18.64,18.7,1646100.0,13.1016,13.1297,13.0806,13.1227,1646100.0
2008-12-09 14:40:00,18.7,18.74,18.66,18.73,1217100.0,13.1227,13.1508,13.0946,13.1437,1217100.0
2008-12-09 14:50:00,18.73,18.82,18.69,18.78,1691400.0,13.1437,13.2069,13.1157,13.1788,1691400.0
2008-12-09 15:00:00,18.78,18.85,18.75,18.84,1738800.0,13.1788,13.228,13.1578,13.2209,1738800.0
2008-12-09 15:10:00,18.84,18.84,18.68,18.76,1679400.0,13.2209,13.2209,13.1087,13.1648,1679400.0
2008-12-09 15:20:00,18.76,18.8,18.53,18.58,4893300.0,13.1648,13.1929,13.0034,13.0385,4893300.0
2008-12-09 15:30:00,18.58,18.6,18.37,18.57,9753900.0,13.0385,13.0525,12.8911,13.0315,9753900.0
2008-12-09 15:40:00,18.57,18.57,18.3,18.41,7029300.0,13.0315,13.0315,12.842,12.9192,7029300.0
2008-12-09 15:50:00,18.41,18.65,18.36,18.61,7604700.0,12.9192,13.0876,12.8841,13.0595,7604700.0
2008-12-10 09:30:00,18.65,18.71,18.37,18.43,2904000.0,13.0876,13.1297,12.8911,12.9332,2904000.0
2008-12-10 09:40:00,18.44,18.44,18.21,18.22,2664000.0,12.9402,12.9402,12.7788,12.7858,2664000.0
2008-12-10 09:50:00,18.22,18.29,18.1,18.12,3257700.0,12.7858,12.835,12.7016,12.7157,3257700.0
2008-12-10 10:00:00,18.11,18.25,18.06,18.25,2898300.0,12.7087,12.8069,12.6736,12.8069,2898300.0
2008-12-10 10:10:00,18.25,18.49,18.22,18.48,2117100.0,12.8069,12.9753,12.7858,12.9683,2117100.0
2008-12-10 10:20:00,18.48,18.52,18.37,18.39,1891500.0,12.9683,12.9964,12.8911,12.9051,1891500.0
2008-12-10 10:30:00,18.39,18.43,18.35,18.36,1719600.0,12.9051,12.9332,12.8771,12.8841,1719600.0
2008-12-10 10:40:00,18.36,18.38,18.18,18.27,1349100.0,12.8841,12.8981,12.7578,12.8209,1349100.0
2008-12-10 10:50:00,18.27,18.29,18.19,18.28,1642500.0,12.8209,12.835,12.7648,12.828,1642500.0
2008-12-10 11:00:00,18.28,18.31,18.19,18.26,1209600.0,12.828,12.849,12.7648,12.8139,1209600.0
2008-12-10 11:10:00,18.26,18.42,18.26,18.4,1377300.0,12.8139,12.9262,12.8139,12.9122,1377300.0
2008-12-10 11:20:00,18.4,18.41,18.3,18.31,1140600.0,12.9122,12.9192,12.842,12.849,1140600.0
2008-12-10 11:30:00,18.31,18.38,18.3,18.31,925500.0,12.849,12.8981,12.842,12.849,925500.0
2008-12-10 11:40:00,18.31,18.43,18.28,18.38,910200.0,12.849,12.9332,12.828,12.8981,910200.0
2008-12-10 11:50:00,18.38,18.43,18.32,18.33,1374900.0,12.8981,12.9332,12.856,12.863,1374900.0
2008-12-10 12:00:00,18.33,18.34,18.3,18.32,1164900.0,12.863,12.8701,12.842,12.856,1164900.0
2008-12-10 12:10:00,18.32,18.36,18.3,18.34,1206300.0,12.856,12.8841,12.842,12.8701,1206300.0
2008-12-10 12:20:00,18.33,18.34,18.23,18.24,1000800.0,12.863,12.8701,12.7929,12.7999,1000800.0
2008-12-10 12:30:00,18.24,18.28,18.23,18.26,964500.0,12.7999,12.828,12.7929,12.8139,964500.0
2008-12-10 12:40:00,18.27,18.31,18.23,18.27,822300.0,12.8209,12.849,12.7929,12.8209,822300.0
2008-12-10 12:50:00,18.26,18.3,18.21,18.27,563700.0,12.8139,12.842,12.7788,12.8209,563700.0
2008-12-10 13:00:00,18.26,18.31,18.25,18.26,622500.0,12.8139,12.849,12.8069,12.8139,622500.0
2008-12-10 13:10:00,18.26,18.34,18.26,18.34,935100.0,12.8139,12.8701,12.8139,12.8701,935100.0
2008-12-10 13:20:00,18.35,18.36,18.32,18.35,855000.0,12.8771,12.8841,12.856,12.8771,855000.0
2008-12-10 13:30:00,18.35,18.36,18.26,18.32,1020900.0,12.8771,12.8841,12.8139,12.856,1020900.0
2008-12-10 13:40:00,18.32,18.33,18.27,18.29,834000.0,12.856,12.863,12.8209,12.835,834000.0
2008-12-10 13:50:00,18.29,18.29,18.19,18.2,1602600.0,12.835,12.835,12.7648,12.7718,1602600.0
2008-12-10 14:00:00,18.2,18.24,18.18,18.21,1306500.0,12.7718,12.7999,12.7578,12.7788,1306500.0
2008-12-10 14:10:00,18.21,18.24,18.18,18.19,1179600.0,12.7788,12.7999,12.7578,12.7648,1179600.0
2008-12-10 14:20:00,18.19,18.21,18.14,18.16,1130100.0,12.7648,12.7788,12.7297,12.7437,1130100.0
2008-12-10 14:30:00,18.16,18.22,18.11,18.2,1475700.0,12.7437,12.7858,12.7087,12.7718,1475700.0
2008-12-10 14:40:00,18.2,18.26,18.17,18.19,1747200.0,12.7718,12.8139,12.7508,12.7648,1747200.0
2008-12-10 14:50:00,18.19,18.31,18.17,18.28,1625400.0,12.7648,12.849,12.7508,12.828,1625400.0
2008-12-10 15:00:00,18.28,18.39,18.23,18.34,2077800.0,12.828,12.9051,12.7929,12.8701,2077800.0
2008-12-10 15:10:00,18.34,18.39,18.3,18.35,1378500.0,12.8701,12.9051,12.842,12.8771,1378500.0
2008-12-10 15:20:00,18.35,18.4,18.32,18.38,1759500.0,12.8771,12.9122,12.856,12.8981,1759500.0
2008-12-10 15:30:00,18.38,18.4,18.27,18.28,1752900.0,12.8981,12.9122,12.8209,12.828,1752900.0
2008-12-10 15:40:00,18.27,18.4,18.27,18.4,2115900.0,12.8209,12.9122,12.8209,12.9122,2115900.0
2008-12-10 15:50:00,18.4,18.51,18.38,18.42,3508200.0,12.9122,12.9894,12.8981,12.9262,3508200.0
2008-12-11 09:30:00,18.17,18.26,18.03,18.11,2462400.0,12.806,12.8695,12.7074,12.7637,2462400.0
2008-12-11 09:40:00,18.11,18.17,18.05,18.08,1587600.0,12.7637,12.806,12.7215,12.7426,1587600.0
2008-12-11 09:50:00,18.08,18.15,18.03,18.13,1474200.0,12.7426,12.7919,12.7074,12.7778,1474200.0
2008-12-11 10:00:00,18.13,18.22,18.12,18.19,2041500.0,12.7778,12.8413,12.7708,12.8201,2041500.0
2008-12-11 10:10:00,18.19,18.32,18.17,18.31,1776000.0,12.8201,12.9118,12.806,12.9047,1776000.0
2008-12-11 10:20:00,18.31,18.49,18.31,18.38,3112800.0,12.9047,13.0316,12.9047,12.954,3112800.0
2008-12-11 10:30:00,18.38,18.43,18.33,18.34,1437000.0,12.954,12.9893,12.9188,12.9258,1437000.0
2008-12-11 10:40:00,18.34,18.42,18.32,18.41,1048500.0,12.9258,12.9822,12.9118,12.9752,1048500.0
2008-12-11 10:50:00,18.4,18.41,18.3,18.3,1109400.0,12.9681,12.9752,12.8977,12.8977,1109400.0
2008-12-11 11:00:00,18.31,18.34,18.26,18.32,1371300.0,12.9047,12.9258,12.8695,12.9118,1371300.0
2008-12-11 11:10:00,18.32,18.36,18.21,18.23,1508100.0,12.9118,12.9399,12.8342,12.8483,1508100.0
2008-12-11 11:20:00,18.23,18.25,18.13,18.15,1535700.0,12.8483,12.8624,12.7778,12.7919,1535700.0
2008-12-11 11:30:00,18.15,18.2,18.12,18.19,1123200.0,12.7919,12.8272,12.7708,12.8201,1123200.0
2008-12-11 11:40:00,18.19,18.22,18.1,18.14,1403400.0,12.8201,12.8413,12.7567,12.7849,1403400.0
2008-12-11 11:50:00,18.14,18.27,18.12,18.27,1332300.0,12.7849,12.8765,12.7708,12.8765,1332300.0
2008-12-11 12:00:00,18.27,18.37,18.24,18.36,1284900.0,12.8765,12.947,12.8554,12.9399,1284900.0
2008-12-11 12:10:00,18.36,18.37,18.28,18.32,928800.0,12.9399,12.947,12.8836,12.9118,928800.0
2008-12-11 12:20:00,18.32,18.33,18.24,18.27,1073100.0,12.9118,12.9188,12.8554,12.8765,1073100.0
2008-12-11 12:30:00,18.27,18.37,18.27,18.34,1198500.0,12.8765,12.947,12.8765,12.9258,1198500.0
2008-12-11 12:40:00,18.34,18.4,18.31,18.37,910800.0,12.9258,12.9681,12.9047,12.947,910800.0
2008-12-11 12:50:00,18.37,18.43,18.37,18.42,1520400.0,12.947,12.9893,12.947,12.9822,1520400.0
2008-12-11 13:00:00,18.42,18.46,18.38,18.39,1290600.0,12.9822,13.0104,12.954,12.9611,1290600.0
2008-12-11 13:10:00,18.39,18.43,18.36,18.4,1059300.0,12.9611,12.9893,12.9399,12.9681,1059300.0
2008-12-11 13:20:00,18.4,18.4,18.32,18.35,1288200.0,12.9681,12.9681,12.9118,12.9329,1288200.0
2008-12-11 13:30:00,18.35,18.37,18.32,18.35,847800.0,12.9329,12.947,12.9118,12.9329,847800.0
2008-12-11 13:40:00,18.35,18.36,18.3,18.31,970500.0,12.9329,12.9399,12.8977,12.9047,970500.0
2008-12-11 13:50:00,18.31,18.32,18.17,18.17,1068900.0,12.9047,12.9118,12.806,12.806,1068900.0
2008-12-11 14:00:00,18.17,18.25,18.16,18.21,807600.0,12.806,12.8624,12.799,12.8342,807600.0
2008-12-11 14:10:00,18.21,18.23,18.18,18.23,711000.0,12.8342,12.8483,12.8131,12.8483,711000.0
2008-12-11 14:20:00,18.24,18.26,18.22,18.24,835500.0,12.8554,12.8695,12.8413,12.8554,835500.0
2008-12-11 14:30:00,18.24,18.33,18.23,18.31,1161300.0,12.8554,12.9188,12.8483,12.9047,1161300.0
2008-12-11 14:40:00,18.31,18.36,18.27,18.31,1740900.0,12.9047,12.9399,12.8765,12.9047,1740900.0
2008-12-11 14:50:00,18.31,18.36,18.18,18.22,1935600.0,12.9047,12.9399,12.8131,12.8413,1935600.0
2008-12-11 15:00:00,18.22,18.25,18.13,18.23,1939200.0,12.8413,12.8624,12.7778,12.8483,1939200.0
2008-12-11 15:10:00,18.23,18.28,18.17,18.21,1881000.0,12.8483,12.8836,12.806,12.8342,1881000.0
2008-12-11 15:20:00,18.21,18.24,18.16,18.22,2167800.0,12.8342,12.8554,12.799,12.8413,2167800.0
2008-12-11 15:30:00,18.23,18.23,18.1,18.13,2922900.0,12.8483,12.8483,12.7567,12.7778,2922900.0
2008-12-11 15:40:00,18.13,18.3,18.09,18.27,4265700.0,12.7778,12.8977,12.7496,12.8765,4265700.0
2008-12-11 15:50:00,18.27,18.32,18.14,18.18,7141500.0,12.8765,12.9118,12.7849,12.8131,7141500.0
2008-12-12 09:30:00,17.92,18.21,17.92,18.16,4216500.0,12.6298,12.8342,12.6298,12.799,4216500.0
2008-12-12 09:40:00,18.16,18.18,17.93,17.97,2241000.0,12.799,12.8131,12.6369,12.6651,2241000.0
2008-12-12 09:50:00,17.97,18.22,17.97,18.15,2706300.0,12.6651,12.8413,12.6651,12.7919,2706300.0
2008-12-12 10:00:00,18.14,18.16,18.0,18.01,2672400.0,12.7849,12.799,12.6862,12.6933,2672400.0
2008-12-12 10:10:00,18.01,18.04,17.95,18.01,1870200.0,12.6933,12.7144,12.651,12.6933,1870200.0
2008-12-12 10:20:00,18.02,18.07,17.93,18.06,1946700.0,12.7003,12.7356,12.6369,12.7285,1946700.0
2008-12-12 10:30:00,18.06,18.07,17.94,18.02,1756800.0,12.7285,12.7356,12.6439,12.7003,1756800.0
2008-12-12 10:40:00,18.02,18.09,18.0,18.04,1482000.0,12.7003,12.7496,12.6862,12.7144,1482000.0
2008-12-12 10:50:00,18.04,18.22,18.03,18.2,1702500.0,12.7144,12.8413,12.7074,12.8272,1702500.0
2008-12-12 11:00:00,18.2,18.26,18.17,18.25,1396200.0,12.8272,12.8695,12.806,12.8624,1396200.0
2008-12-12 11:10:00,18.25,18.25,18.18,18.2,1371600.0,12.8624,12.8624,12.8131,12.8272,1371600.0
2008-12-12 11:20:00,18.2,18.2,18.14,18.14,1728300.0,12.8272,12.8272,12.7849,12.7849,1728300.0
2008-12-12 11:30:00,18.14,18.2,18.07,18.07,1285500.0,12.7849,12.8272,12.7356,12.7356,1285500.0
2008-12-12 11:40:00,18.07,18.1,18.02,18.06,1541400.0,12.7356,12.7567,12.7003,12.7285,1541400.0
2008-12-12 11:50:00,18.07,18.09,18.03,18.06,753900.0,12.7356,12.7496,12.7074,12.7285,753900.0
2008-12-12 12:00:00,18.06,18.12,18.05,18.1,803700.0,12.7285,12.7708,12.7215,12.7567,803700.0
2008-12-12 12:10:00,18.11,18.15,18.06,18.09,906300.0,12.7637,12.7919,12.7285,12.7496,906300.0
2008-12-12 12:20:00,18.09,18.15,18.06,18.13,913500.0,12.7496,12.7919,12.7285,12.7778,913500.0
2008-12-12 12:30:00,18.13,18.25,18.11,18.22,1164000.0,12.7778,12.8624,12.7637,12.8413,1164000.0
2008-12-12 12:40:00,18.22,18.23,18.17,18.2,649800.0,12.8413,12.8483,12.806,12.8272,649800.0
2008-12-12 12:50:00,18.21,18.29,18.2,18.25,1083300.0,12.8342,12.8906,12.8272,12.8624,1083300.0
2008-12-12 13:00:00,18.25,18.29,18.18,18.22,1084500.0,12.8624,12.8906,12.8131,12.8413,1084500.0
2008-12-12 13:10:00,18.22,18.23,18.12,18.21,1564500.0,12.8413,12.8483,12.7708,12.8342,1564500.0
2008-12-12 13:20:00,18.21,18.24,18.12,18.14,746400.0,12.8342,12.8554,12.7708,12.7849,746400.0
2008-12-12 13:30:00,18.14,18.17,18.08,18.1,1002900.0,12.7849,12.806,12.7426,12.7567,1002900.0
2008-12-12 13:40:00,18.1,18.1,18.0,18.02,1458600.0,12.7567,12.7567,12.6862,12.7003,1458600.0
2008-12-12 13:50:00,18.02,18.04,17.99,18.04,1189200.0,12.7003,12.7144,12.6792,12.7144,1189200.0
2008-12-12 14:00:00,18.04,18.18,18.03,18.12,1587000.0,12.7144,12.8131,12.7074,12.7708,1587000.0
2008-12-12 14:10:00,18.13,18.17,18.05,18.06,1185000.0,12.7778,12.806,12.7215,12.7285,1185000.0
2008-12-12 14:20:00,18.06,18.1,18.02,18.08,1322700.0,12.7285,12.7567,12.7003,12.7426,1322700.0
2008-12-12 14:30:00,18.08,18.12,17.98,18.11,1122900.0,12.7426,12.7708,12.6721,12.7637,1122900.0
2008-12-12 14:40:00,18.1,18.14,18.06,18.13,1441800.0,12.7567,12.7849,12.7285,12.7778,1441800.0
2008-12-12 14:50:00,18.13,18.24,18.13,18.19,1634100.0,12.7778,12.8554,12.7778,12.8201,1634100.0
2008-12-12 15:00:00,18.2,18.25,18.17,18.2,2362200.0,12.8272,12.8624,12.806,12.8272,2362200.0
2008-12-12 15:10:00,18.19,18.24,18.15,18.17,1769100.0,12.8201,12.8554,12.7919,12.806,1769100.0
2008-12-12 15:20:00,18.17,18.26,18.15,18.2,2185500.0,12.806,12.8695,12.7919,12.8272,2185500.0
2008-12-12 15:30:00,18.2,18.23,18.13,18.2,2104800.0,12.8272,12.8483,12.7778,12.8272,2104800.0
2008-12-12 15:40:00,18.2,18.26,18.19,18.21,2896200.0,12.8272,12.8695,12.8201,12.8342,2896200.0
2008-12-12 15:50:00,18.21,18.24,18.15,18.21,4419900.0,12.8342,12.8554,12.7919,12.8342,4419900.0
2008-12-15 09:30:00,18.33,18.37,18.1,18.21,2064000.0,12.9188,12.947,12.7567,12.8342,2064000.0
2008-12-15 09:40:00,18.2,18.23,18.12,18.12,1889700.0,12.8272,12.8483,12.7708,12.7708,1889700.0
2008-12-15 09:50:00,18.12,18.15,18.08,18.1,1378800.0,12.7708,12.7919,12.7426,12.7567,1378800.0
2008-12-15 10:00:00,18.1,18.15,18.05,18.07,1492200.0,12.7567,12.7919,12.7215,12.7356,1492200.0
2008-12-15 10:10:00,18.07,18.13,18.04,18.1,1137900.0,12.7356,12.7778,12.7144,12.7567,1137900.0
2008-12-15 10:20:00,18.1,18.13,18.07,18.11,1029600.0,12.7567,12.7778,12.7356,12.7637,1029600.0
2008-12-15 10:30:00,18.11,18.15,18.08,18.13,1346400.0,12.7637,12.7919,12.7426,12.7778,1346400.0
2008-12-15 10:40:00,18.13,18.16,18.08,18.09,1605900.0,12.7778,12.799,12.7426,12.7496,1605900.0
2008-12-15 10:50:00,18.09,18.11,18.06,18.1,1142100.0,12.7496,12.7637,12.7285,12.7567,1142100.0
2008-12-15 11:00:00,18.1,18.1,18.05,18.07,1250700.0,12.7567,12.7567,12.7215,12.7356,1250700.0
2008-12-15 11:10:00,18.07,18.08,18.02,18.02,1183500.0,12.7356,12.7426,12.7003,12.7003,1183500.0
2008-12-15 11:20:00,18.02,18.06,18.0,18.02,944400.0,12.7003,12.7285,12.6862,12.7003,944400.0
2008-12-15 11:30:00,18.02,18.06,18.01,18.04,807900.0,12.7003,12.7285,12.6933,12.7144,807900.0
2008-12-15 11:40:00,18.04,18.08,18.02,18.08,1182300.0,12.7144,12.7426,12.7003,12.7426,1182300.0
2008-12-15 11:50:00,18.08,18.15,18.08,18.09,1291200.0,12.7426,12.7919,12.7426,12.7496,1291200.0
2008-12-15 12:00:00,18.09,18.21,18.07,18.19,1051500.0,12.7496,12.8342,12.7356,12.8201,1051500.0
2008-12-15 12:10:00,18.19,18.23,18.18,18.19,873900.0,12.8201,12.8483,12.8131,12.8201,873900.0
2008-12-15 12:20:00,18.19,18.22,18.16,18.19,867600.0,12.8201,12.8413,12.799,12.8201,867600.0
2008-12-15 12:30:00,18.19,18.21,18.15,18.15,659100.0,12.8201,12.8342,12.7919,12.7919,659100.0
2008-12-15 12:40:00,18.15,18.23,18.15,18.18,549000.0,12.7919,12.8483,12.7919,12.8131,549000.0
2008-12-15 12:50:00,18.18,18.18,18.14,18.15,705600.0,12.8131,12.8131,12.7849,12.7919,705600.0
2008-12-15 13:00:00,18.15,18.15,18.06,18.08,786300.0,12.7919,12.7919,12.7285,12.7426,786300.0
2008-12-15 13:10:00,18.08,18.14,18.08,18.11,388500.0,12.7426,12.7849,12.7426,12.7637,388500.0
2008-12-15 13:20:00,18.11,18.19,18.11,18.17,799200.0,12.7637,12.8201,12.7637,12.806,799200.0
2008-12-15 13:30:00,18.18,18.26,18.15,18.25,726300.0,12.8131,12.8695,12.7919,12.8624,726300.0
2008-12-15 13:40:00,18.25,18.29,18.24,18.27,772500.0,12.8624,12.8906,12.8554,12.8765,772500.0
2008-12-15 13:50:00,18.27,18.28,18.19,18.2,936000.0,12.8765,12.8836,12.8201,12.8272,936000.0
2008-12-15 14:00:00,18.2,18.25,18.18,18.2,1225500.0,12.8272,12.8624,12.8131,12.8272,1225500.0
2008-12-15 14:10:00,18.19,18.22,18.08,18.11,1454700.0,12.8201,12.8413,12.7426,12.7637,1454700.0
2008-12-15 14:20:00,18.11,18.16,18.07,18.08,909000.0,12.7637,12.799,12.7356,12.7426,909000.0
2008-12-15 14:30:00,18.08,18.13,18.07,18.09,820200.0,12.7426,12.7778,12.7356,12.7496,820200.0
2008-12-15 14:40:00,18.09,18.14,18.06,18.13,867300.0,12.7496,12.7849,12.7285,12.7778,867300.0
2008-12-15 14:50:00,18.13,18.15,18.08,18.09,518700.0,12.7778,12.7919,12.7426,12.7496,518700.0
2008-12-15 15:00:00,18.09,18.13,18.07,18.13,1188600.0,12.7496,12.7778,12.7356,12.7778,1188600.0
2008-12-15 15:10:00,18.13,18.13,18.03,18.04,1140600.0,12.7778,12.7778,12.7074,12.7144,1140600.0
2008-12-15 15:20:00,18.04,18.12,18.03,18.1,1266000.0,12.7144,12.7708,12.7074,12.7567,1266000.0
2008-12-15 15:30:00,18.1,18.27,18.04,18.22,2185500.0,12.7567,12.8765,12.7144,12.8413,2185500.0
2008-12-15 15:40:00,18.22,18.33,18.2,18.23,2808300.0,12.8413,12.9188,12.8272,12.8483,2808300.0
2008-12-15 15:50:00,18.23,18.28,18.18,18.22,3310500.0,12.8483,12.8836,12.8131,12.8413,3310500.0
2008-12-16 09:30:00,18.35,18.43,18.23,18.41,2327400.0,12.9329,12.9893,12.8483,12.9752,2327400.0
2008-12-16 09:40:00,18.41,18.43,18.34,18.36,1556400.0,12.9752,12.9893,12.9258,12.9399,1556400.0
2008-12-16 09:50:00,18.36,18.42,18.35,18.39,1729200.0,12.9399,12.9822,12.9329,12.9611,1729200.0
2008-12-16 10:00:00,18.39,18.41,18.37,18.4,1452900.0,12.9611,12.9752,12.947,12.9681,1452900.0
2008-12-16 10:10:00,18.4,18.41,18.24,18.26,1960500.0,12.9681,12.9752,12.8554,12.8695,1960500.0
2008-12-16 10:20:00,18.26,18.4,18.23,18.26,1410600.0,12.8695,12.9681,12.8483,12.8695,1410600.0
2008-12-16 10:30:00,18.25,18.26,18.09,18.09,2167800.0,12.8624,12.8695,12.7496,12.7496,2167800.0
2008-12-16 10:40:00,18.09,18.19,18.05,18.18,1382400.0,12.7496,12.8201,12.7215,12.8131,1382400.0
2008-12-16 10:50:00,18.19,18.2,18.13,18.19,880800.0,12.8201,12.8272,12.7778,12.8201,880800.0
2008-12-16 11:00:00,18.19,18.27,18.19,18.25,1071000.0,12.8201,12.8765,12.8201,12.8624,1071000.0
2008-12-16 11:10:00,18.25,18.26,18.2,18.22,664800.0,12.8624,12.8695,12.8272,12.8413,664800.0
2008-12-16 11:20:00,18.22,18.3,18.22,18.3,513300.0,12.8413,12.8977,12.8413,12.8977,513300.0
2008-12-16 11:30:00,18.3,18.39,18.3,18.38,1281600.0,12.8977,12.9611,12.8977,12.954,1281600.0
2008-12-16 11:40:00,18.38,18.41,18.32,18.32,829200.0,12.954,12.9752,12.9118,12.9118,829200.0
2008-12-16 11:50:00,18.32,18.33,18.27,18.3,709800.0,12.9118,12.9188,12.8765,12.8977,709800.0
2008-12-16 12:00:00,18.3,18.3,18.2,18.23,643800.0,12.8977,12.8977,12.8272,12.8483,643800.0
2008-12-16 12:10:00,18.23,18.31,18.23,18.28,603300.0,12.8483,12.9047,12.8483,12.8836,603300.0
2008-12-16 12:20:00,18.28,18.31,18.25,18.27,456000.0,12.8836,12.9047,12.8624,12.8765,456000.0
2008-12-16 12:30:00,18.27,18.31,18.26,18.3,657000.0,12.8765,12.9047,12.8695,12.8977,657000.0
2008-12-16 12:40:00,18.3,18.32,18.26,18.26,855600.0,12.8977,12.9118,12.8695,12.8695,855600.0
2008-12-16 12:50:00,18.26,18.28,18.18,18.2,920700.0,12.8695,12.8836,12.8131,12.8272,920700.0
2008-12-16 13:00:00,18.19,18.22,18.16,18.19,784800.0,12.8201,12.8413,12.799,12.8201,784800.0
2008-12-16 13:10:00,18.19,18.23,18.16,18.22,656700.0,12.8201,12.8483,12.799,12.8413,656700.0
2008-12-16 13:20:00,18.22,18.24,18.2,18.22,613800.0,12.8413,12.8554,12.8272,12.8413,613800.0
2008-12-16 13:30:00,18.23,18.26,18.2,18.22,711300.0,12.8483,12.8695,12.8272,12.8413,711300.0
2008-12-16 13:40:00,18.22,18.29,18.2,18.28,856800.0,12.8413,12.8906,12.8272,12.8836,856800.0
2008-12-16 13:50:00,18.28,18.28,18.2,18.25,1087800.0,12.8836,12.8836,12.8272,12.8624,1087800.0
2008-12-16 14:00:00,18.26,18.3,18.25,18.3,485400.0,12.8695,12.8977,12.8624,12.8977,485400.0
2008-12-16 14:10:00,18.3,18.35,18.28,18.34,445800.0,12.8977,12.9329,12.8836,12.9258,445800.0
2008-12-16 14:20:00,18.33,18.47,18.31,18.39,2553600.0,12.9188,13.0175,12.9047,12.9611,2553600.0
2008-12-16 14:30:00,18.39,18.47,18.39,18.44,2512500.0,12.9611,13.0175,12.9611,12.9963,2512500.0
2008-12-16 14:40:00,18.44,18.45,18.29,18.31,2049000.0,12.9963,13.0034,12.8906,12.9047,2049000.0
2008-12-16 14:50:00,18.32,18.46,18.3,18.42,1755300.0,12.9118,13.0104,12.8977,12.9822,1755300.0
2008-12-16 15:00:00,18.42,18.45,18.28,18.31,2175000.0,12.9822,13.0034,12.8836,12.9047,2175000.0
2008-12-16 15:10:00,18.31,18.55,18.3,18.5,3093000.0,12.9047,13.0739,12.8977,13.0386,3093000.0
2008-12-16 15:20:00,18.5,18.59,18.47,18.5,2206800.0,13.0386,13.102,13.0175,13.0386,2206800.0
2008-12-16 15:30:00,18.5,18.57,18.45,18.56,2579400.0,13.0386,13.0879,13.0034,13.0809,2579400.0
2008-12-16 15:40:00,18.56,18.6,18.46,18.46,4813800.0,13.0809,13.1091,13.0104,13.0104,4813800.0
2008-12-16 15:50:00,18.46,18.66,18.44,18.53,5490000.0,13.0104,13.1514,12.9963,13.0598,5490000.0
2008-12-17 09:30:00,18.4,18.6,18.22,18.58,2799900.0,12.9681,13.1091,12.8413,13.095,2799900.0
2008-12-17 09:40:00,18.59,18.69,18.52,18.63,2662200.0,13.102,13.1725,13.0527,13.1302,2662200.0
2008-12-17 09:50:00,18.63,18.65,18.55,18.61,1496400.0,13.1302,13.1443,13.0739,13.1161,1496400.0
2008-12-17 10:00:00,18.62,18.64,18.5,18.53,1320300.0,13.1232,13.1373,13.0386,13.0598,1320300.0
2008-12-17 10:10:00,18.53,18.63,18.47,18.52,2145600.0,13.0598,13.1302,13.0175,13.0527,2145600.0
2008-12-17 10:20:00,18.52,18.6,18.47,18.54,1851600.0,13.0527,13.1091,13.0175,13.0668,1851600.0
2008-12-17 10:30:00,18.55,18.55,18.5,18.53,969600.0,13.0739,13.0739,13.0386,13.0598,969600.0
2008-12-17 10:40:00,18.53,18.61,18.49,18.5,1446900.0,13.0598,13.1161,13.0316,13.0386,1446900.0
2008-12-17 10:50:00,18.5,18.53,18.48,18.52,1141800.0,13.0386,13.0598,13.0245,13.0527,1141800.0
2008-12-17 11:00:00,18.51,18.53,18.48,18.5,1571400.0,13.0457,13.0598,13.0245,13.0386,1571400.0
2008-12-17 11:10:00,18.5,18.52,18.43,18.44,1190700.0,13.0386,13.0527,12.9893,12.9963,1190700.0
2008-12-17 11:20:00,18.44,18.49,18.42,18.47,767700.0,12.9963,13.0316,12.9822,13.0175,767700.0
2008-12-17 11:30:00,18.47,18.48,18.37,18.4,1405500.0,13.0175,13.0245,12.947,12.9681,1405500.0
2008-12-17 11:40:00,18.4,18.47,18.39,18.41,1413900.0,12.9681,13.0175,12.9611,12.9752,1413900.0
2008-12-17 11:50:00,18.41,18.47,18.41,18.44,997500.0,12.9752,13.0175,12.9752,12.9963,997500.0
2008-12-17 12:00:00,18.44,18.48,18.4,18.46,1288800.0,12.9963,13.0245,12.9681,13.0104,1288800.0
2008-12-17 12:10:00,18.46,18.51,18.41,18.43,1949100.0,13.0104,13.0457,12.9752,12.9893,1949100.0
2008-12-17 12:20:00,18.43,18.44,18.39,18.4,1287900.0,12.9893,12.9963,12.9611,12.9681,1287900.0
2008-12-17 12:30:00,18.4,18.43,18.37,18.37,1285200.0,12.9681,12.9893,12.947,12.947,1285200.0
2008-12-17 12:40:00,18.37,18.4,18.37,18.4,776100.0,12.947,12.9681,12.947,12.9681,776100.0
2008-12-17 12:50:00,18.4,18.46,18.39,18.43,1391400.0,12.9681,13.0104,12.9611,12.9893,1391400.0
2008-12-17 13:00:00,18.43,18.43,18.38,18.4,1068600.0,12.9893,12.9893,12.954,12.9681,1068600.0
2008-12-17 13:10:00,18.4,18.42,18.37,18.39,730200.0,12.9681,12.9822,12.947,12.9611,730200.0
2008-12-17 13:20:00,18.4,18.47,18.39,18.43,1065300.0,12.9681,13.0175,12.9611,12.9893,1065300.0
2008-12-17 13:30:00,18.42,18.52,18.42,18.47,1107900.0,12.9822,13.0527,12.9822,13.0175,1107900.0
2008-12-17 13:40:00,18.47,18.52,18.46,18.51,815700.0,13.0175,13.0527,13.0104,13.0457,815700.0
2008-12-17 13:50:00,18.51,18.51,18.46,18.48,399600.0,13.0457,13.0457,13.0104,13.0245,399600.0
2008-12-17 14:00:00,18.48,18.57,18.47,18.55,1004400.0,13.0245,13.0879,13.0175,13.0739,1004400.0
2008-12-17 14:10:00,18.55,18.58,18.5,18.51,813300.0,13.0739,13.095,13.0386,13.0457,813300.0
2008-12-17 14:20:00,18.5,18.53,18.39,18.4,1321500.0,13.0386,13.0598,12.9611,12.9681,1321500.0
2008-12-17 14:30:00,18.4,18.44,18.34,18.4,1706100.0,12.9681,12.9963,12.9258,12.9681,1706100.0
2008-12-17 14:40:00,18.4,18.49,18.38,18.49,1216800.0,12.9681,13.0316,12.954,13.0316,1216800.0
2008-12-17 14:50:00,18.48,18.52,18.42,18.5,1042800.0,13.0245,13.0527,12.9822,13.0386,1042800.0
2008-12-17 15:00:00,18.5,18.57,18.5,18.53,1305900.0,13.0386,13.0879,13.0386,13.0598,1305900.0
2008-12-17 15:10:00,18.52,18.58,18.51,18.57,1333200.0,13.0527,13.095,13.0457,13.0879,1333200.0
2008-12-17 15:20:00,18.57,18.57,18.49,18.53,1596000.0,13.0879,13.0879,13.0316,13.0598,1596000.0
2008-12-17 15:30:00,18.53,18.57,18.49,18.52,1728000.0,13.0598,13.0879,13.0316,13.0527,1728000.0
2008-12-17 15:40:00,18.52,18.65,18.51,18.64,3311100.0,13.0527,13.1443,13.0457,13.1373,3311100.0
2008-12-17 15:50:00,18.64,18.64,18.42,18.42,5670600.0,13.1373,13.1373,12.9822,12.9822,5670600.0
2008-12-18 09:30:00,18.49,18.52,18.35,18.51,1786800.0,13.0316,13.0527,12.9329,13.0457,1786800.0
2008-12-18 09:40:00,18.51,18.56,18.47,18.54,1575300.0,13.0457,13.0809,13.0175,13.0668,1575300.0
2008-12-18 09:50:00,18.54,18.63,18.5,18.62,1862100.0,13.0668,13.1302,13.0386,13.1232,1862100.0
2008-12-18 10:00:00,18.63,18.74,18.62,18.63,1769700.0,13.1302,13.2078,13.1232,13.1302,1769700.0
2008-12-18 10:10:00,18.63,18.73,18.52,18.52,1339500.0,13.1302,13.2007,13.0527,13.0527,1339500.0
2008-12-18 10:20:00,18.52,18.64,18.5,18.57,1530000.0,13.0527,13.1373,13.0386,13.0879,1530000.0
2008-12-18 10:30:00,18.57,18.59,18.53,18.58,1194000.0,13.0879,13.102,13.0598,13.095,1194000.0
2008-12-18 10:40:00,18.58,18.58,18.49,18.54,1613400.0,13.095,13.095,13.0316,13.0668,1613400.0
2008-12-18 10:50:00,18.54,18.56,18.5,18.53,1017300.0,13.0668,13.0809,13.0386,13.0598,1017300.0
2008-12-18 11:00:00,18.53,18.57,18.5,18.5,875700.0,13.0598,13.0879,13.0386,13.0386,875700.0
2008-12-18 11:10:00,18.5,18.5,18.46,18.47,982800.0,13.0386,13.0386,13.0104,13.0175,982800.0
2008-12-18 11:20:00,18.47,18.48,18.41,18.44,1132800.0,13.0175,13.0245,12.9752,12.9963,1132800.0
2008-12-18 11:30:00,18.44,18.45,18.42,18.43,874800.0,12.9963,13.0034,12.9822,12.9893,874800.0
2008-12-18 11:40:00,18.43,18.45,18.42,18.43,1078200.0,12.9893,13.0034,12.9822,12.9893,1078200.0
2008-12-18 11:50:00,18.43,18.43,18.35,18.37,1558500.0,12.9893,12.9893,12.9329,12.947,1558500.0
2008-12-18 12:00:00,18.36,18.41,18.36,18.38,1513200.0,12.9399,12.9752,12.9399,12.954,1513200.0
2008-12-18 12:10:00,18.38,18.43,18.37,18.38,896400.0,12.954,12.9893,12.947,12.954,896400.0
2008-12-18 12:20:00,18.38,18.39,18.3,18.32,1523700.0,12.954,12.9611,12.8977,12.9118,1523700.0
2008-12-18 12:30:00,18.32,18.37,18.32,18.36,814500.0,12.9118,12.947,12.9118,12.9399,814500.0
2008-12-18 12:40:00,18.36,18.46,18.35,18.46,1042200.0,12.9399,13.0104,12.9329,13.0104,1042200.0
2008-12-18 12:50:00,18.46,18.46,18.4,18.41,770700.0,13.0104,13.0104,12.9681,12.9752,770700.0
2008-12-18 13:00:00,18.41,18.44,18.4,18.43,596100.0,12.9752,12.9963,12.9681,12.9893,596100.0
2008-12-18 13:10:00,18.43,18.44,18.42,18.44,677100.0,12.9893,12.9963,12.9822,12.9963,677100.0
2008-12-18 13:20:00,18.43,18.44,18.37,18.39,1040400.0,12.9893,12.9963,12.947,12.9611,1040400.0
2008-12-18 13:30:00,18.38,18.45,18.37,18.44,625200.0,12.954,13.0034,12.947,12.9963,625200.0
2008-12-18 13:40:00,18.43,18.44,18.31,18.34,2197800.0,12.9893,12.9963,12.9047,12.9258,2197800.0
2008-12-18 13:50:00,18.34,18.37,18.3,18.31,1505700.0,12.9258,12.947,12.8977,12.9047,1505700.0
2008-12-18 14:00:00,18.3,18.41,18.3,18.4,1197600.0,12.8977,12.9752,12.8977,12.9681,1197600.0
2008-12-18 14:10:00,18.4,18.43,18.32,18.33,872100.0,12.9681,12.9893,12.9118,12.9188,872100.0
2008-12-18 14:20:00,18.33,18.34,18.26,18.33,1572300.0,12.9188,12.9258,12.8695,12.9188,1572300.0
2008-12-18 14:30:00,18.33,18.39,18.31,18.38,1128300.0,12.9188,12.9611,12.9047,12.954,1128300.0
2008-12-18 14:40:00,18.39,18.41,18.33,18.38,1794000.0,12.9611,12.9752,12.9188,12.954,1794000.0
2008-12-18 14:50:00,18.39,18.46,18.38,18.41,1285800.0,12.9611,13.0104,12.954,12.9752,1285800.0
2008-12-18 15:00:00,18.42,18.43,18.37,18.42,1443600.0,12.9822,12.9893,12.947,12.9822,1443600.0
2008-12-18 15:10:00,18.42,18.43,18.33,18.4,1895100.0,12.9822,12.9893,12.9188,12.9681,1895100.0
2008-12-18 15:20:00,18.4,18.41,18.3,18.36,2932500.0,12.9681,12.9752,12.8977,12.9399,2932500.0
2008-12-18 15:30:00,18.36,18.43,18.33,18.41,3162600.0,12.9399,12.9893,12.9188,12.9752,3162600.0
2008-12-18 15:40:00,18.41,18.53,18.4,18.52,4528200.0,12.9752,13.0598,12.9681,13.0527,4528200.0
2008-12-18 15:50:00,18.51,18.54,18.45,18.49,7524600.0,13.0457,13.0668,13.0034,13.0316,7524600.0
2008-12-19 09:30:00,18.56,18.83,18.54,18.64,20352600.0,13.0809,13.2712,13.0668,13.1373,20352600.0
2008-12-19 09:40:00,18.64,18.74,18.62,18.73,2414700.0,13.1373,13.2078,13.1232,13.2007,2414700.0
2008-12-19 09:50:00,18.74,18.75,18.66,18.69,2092500.0,13.2078,13.2148,13.1514,13.1725,2092500.0
2008-12-19 10:00:00,18.69,18.81,18.69,18.8,1910400.0,13.1725,13.2571,13.1725,13.2501,1910400.0
2008-12-19 10:10:00,18.8,18.96,18.76,18.96,1875300.0,13.2501,13.3628,13.2219,13.3628,1875300.0
2008-12-19 10:20:00,18.96,18.97,18.88,18.94,2599500.0,13.3628,13.3699,13.3064,13.3487,2599500.0
2008-12-19 10:30:00,18.95,18.96,18.85,18.9,1835700.0,13.3558,13.3628,13.2853,13.3205,1835700.0
2008-12-19 10:40:00,18.9,18.91,18.81,18.81,2196000.0,13.3205,13.3276,13.2571,13.2571,2196000.0
2008-12-19 10:50:00,18.81,18.81,18.69,18.71,2127000.0,13.2571,13.2571,13.1725,13.1866,2127000.0
2008-12-19 11:00:00,18.71,18.74,18.64,18.66,1847100.0,13.1866,13.2078,13.1373,13.1514,1847100.0
2008-12-19 11:10:00,18.67,18.71,18.62,18.69,1346700.0,13.1584,13.1866,13.1232,13.1725,1346700.0
2008-12-19 11:20:00,18.69,18.76,18.68,18.71,1678500.0,13.1725,13.2219,13.1655,13.1866,1678500.0
2008-12-19 11:30:00,18.71,18.76,18.67,18.67,845400.0,13.1866,13.2219,13.1584,13.1584,845400.0
2008-12-19 11:40:00,18.67,18.71,18.67,18.67,1039800.0,13.1584,13.1866,13.1584,13.1584,1039800.0
2008-12-19 11:50:00,18.67,18.71,18.64,18.64,1742100.0,13.1584,13.1866,13.1373,13.1373,1742100.0
2008-12-19 12:00:00,18.64,18.65,18.51,18.52,1555500.0,13.1373,13.1443,13.0457,13.0527,1555500.0
2008-12-19 12:10:00,18.52,18.62,18.52,18.61,1273500.0,13.0527,13.1232,13.0527,13.1161,1273500.0
2008-12-19 12:20:00,18.61,18.65,18.59,18.62,1186200.0,13.1161,13.1443,13.102,13.1232,1186200.0
2008-12-19 12:30:00,18.62,18.77,18.62,18.73,1587300.0,13.1232,13.2289,13.1232,13.2007,1587300.0
2008-12-19 12:40:00,18.73,18.74,18.7,18.73,1462200.0,13.2007,13.2078,13.1796,13.2007,1462200.0
2008-12-19 12:50:00,18.72,18.73,18.64,18.67,794400.0,13.1937,13.2007,13.1373,13.1584,794400.0
2008-12-19 13:00:00,18.67,18.72,18.65,18.71,1399200.0,13.1584,13.1937,13.1443,13.1866,1399200.0
2008-12-19 13:10:00,18.71,18.81,18.69,18.78,1130400.0,13.1866,13.2571,13.1725,13.236,1130400.0
2008-12-19 13:20:00,18.78,18.79,18.7,18.73,678000.0,13.236,13.243,13.1796,13.2007,678000.0
2008-12-19 13:30:00,18.73,18.8,18.71,18.74,891000.0,13.2007,13.2501,13.1866,13.2078,891000.0
2008-12-19 13:40:00,18.74,18.8,18.7,18.7,725400.0,13.2078,13.2501,13.1796,13.1796,725400.0
2008-12-19 13:50:00,18.71,18.72,18.66,18.68,783900.0,13.1866,13.1937,13.1514,13.1655,783900.0
2008-12-19 14:00:00,18.68,18.72,18.6,18.62,1158300.0,13.1655,13.1937,13.1091,13.1232,1158300.0
2008-12-19 14:10:00,18.62,18.67,18.59,18.63,1304700.0,13.1232,13.1584,13.102,13.1302,1304700.0
2008-12-19 14:20:00,18.63,18.66,18.59,18.64,1573200.0,13.1302,13.1514,13.102,13.1373,1573200.0
2008-12-19 14:30:00,18.65,18.73,18.63,18.72,1904100.0,13.1443,13.2007,13.1302,13.1937,1904100.0
2008-12-19 14:40:00,18.72,18.79,18.71,18.73,1278000.0,13.1937,13.243,13.1866,13.2007,1278000.0
2008-12-19 14:50:00,18.73,18.75,18.65,18.67,1161000.0,13.2007,13.2148,13.1443,13.1584,1161000.0
2008-12-19 15:00:00,18.67,18.7,18.62,18.62,1167600.0,13.1584,13.1796,13.1232,13.1232,1167600.0
2008-12-19 15:10:00,18.63,18.64,18.52,18.56,1486800.0,13.1302,13.1373,13.0527,13.0809,1486800.0
2008-12-19 15:20:00,18.56,18.66,18.53,18.62,1386600.0,13.0809,13.1514,13.0598,13.1232,1386600.0
2008-12-19 15:30:00,18.63,18.65,18.59,18.61,2253600.0,13.1302,13.1443,13.102,13.1161,2253600.0
2008-12-19 15:40:00,18.61,18.71,18.61,18.7,2898600.0,13.1161,13.1866,13.1161,13.1796,2898600.0
2008-12-19 15:50:00,18.71,18.73,18.59,18.64,4196100.0,13.1866,13.2007,13.102,13.1373,4196100.0
2008-12-22 09:30:00,18.66,18.75,18.58,18.72,1713600.0,13.1514,13.2148,13.095,13.1937,1713600.0
2008-12-22 09:40:00,18.72,18.77,18.67,18.68,1514100.0,13.1937,13.2289,13.1584,13.1655,1514100.0
2008-12-22 09:50:00,18.68,18.73,18.67,18.68,1122900.0,13.1655,13.2007,13.1584,13.1655,1122900.0
2008-12-22 10:00:00,18.68,18.69,18.63,18.65,840900.0,13.1655,13.1725,13.1302,13.1443,840900.0
2008-12-22 10:10:00,18.65,18.65,18.6,18.65,706800.0,13.1443,13.1443,13.1091,13.1443,706800.0
2008-12-22 10:20:00,18.66,18.66,18.63,18.65,704400.0,13.1514,13.1514,13.1302,13.1443,704400.0
2008-12-22 10:30:00,18.65,18.66,18.63,18.65,749100.0,13.1443,13.1514,13.1302,13.1443,749100.0
2008-12-22 10:40:00,18.65,18.65,18.59,18.62,913500.0,13.1443,13.1443,13.102,13.1232,913500.0
2008-12-22 10:50:00,18.62,18.62,18.58,18.58,796800.0,13.1232,13.1232,13.095,13.095,796800.0
2008-12-22 11:00:00,18.59,18.59,18.53,18.56,684300.0,13.102,13.102,13.0598,13.0809,684300.0
2008-12-22 11:10:00,18.57,18.59,18.52,18.56,657600.0,13.0879,13.102,13.0527,13.0809,657600.0
2008-12-22 11:20:00,18.56,18.61,18.55,18.6,1047600.0,13.0809,13.1161,13.0739,13.1091,1047600.0
2008-12-22 11:30:00,18.61,18.61,18.58,18.58,1134600.0,13.1161,13.1161,13.095,13.095,1134600.0
2008-12-22 11:40:00,18.59,18.65,18.58,18.64,808200.0,13.102,13.1443,13.095,13.1373,808200.0
2008-12-22 11:50:00,18.64,18.69,18.6,18.68,1179000.0,13.1373,13.1725,13.1091,13.1655,1179000.0
2008-12-22 12:00:00,18.67,18.68,18.65,18.66,816900.0,13.1584,13.1655,13.1443,13.1514,816900.0
2008-12-22 12:10:00,18.66,18.73,18.65,18.73,877800.0,13.1514,13.2007,13.1443,13.2007,877800.0
2008-12-22 12:20:00,18.73,18.74,18.71,18.72,723900.0,13.2007,13.2078,13.1866,13.1937,723900.0
2008-12-22 12:30:00,18.72,18.76,18.7,18.7,887700.0,13.1937,13.2219,13.1796,13.1796,887700.0
2008-12-22 12:40:00,18.71,18.73,18.68,18.68,854100.0,13.1866,13.2007,13.1655,13.1655,854100.0
2008-12-22 12:50:00,18.68,18.73,18.67,18.7,884700.0,13.1655,13.2007,13.1584,13.1796,884700.0
2008-12-22 13:00:00,18.7,18.75,18.7,18.73,657000.0,13.1796,13.2148,13.1796,13.2007,657000.0
2008-12-22 13:10:00,18.73,18.78,18.73,18.77,1126800.0,13.2007,13.236,13.2007,13.2289,1126800.0
2008-12-22 13:20:00,18.77,18.82,18.76,18.82,1620900.0,13.2289,13.2641,13.2219,13.2641,1620900.0
2008-12-22 13:30:00,18.82,18.83,18.76,18.78,1544100.0,13.2641,13.2712,13.2219,13.236,1544100.0
2008-12-22 13:40:00,18.78,18.8,18.69,18.7,1273500.0,13.236,13.2501,13.1725,13.1796,1273500.0
2008-12-22 13:50:00,18.7,18.71,18.66,18.66,1303200.0,13.1796,13.1866,13.1514,13.1514,1303200.0
2008-12-22 14:00:00,18.66,18.67,18.64,18.65,1016100.0,13.1514,13.1584,13.1373,13.1443,1016100.0
2008-12-22 14:10:00,18.65,18.65,18.59,18.61,2058600.0,13.1443,13.1443,13.102,13.1161,2058600.0
2008-12-22 14:20:00,18.62,18.66,18.58,18.59,1368300.0,13.1232,13.1514,13.095,13.102,1368300.0
2008-12-22 14:30:00,18.59,18.62,18.55,18.6,1037100.0,13.102,13.1232,13.0739,13.1091,1037100.0
2008-12-22 14:40:00,18.6,18.65,18.59,18.65,1062000.0,13.1091,13.1443,13.102,13.1443,1062000.0
2008-12-22 14:50:00,18.65,18.67,18.57,18.59,1215000.0,13.1443,13.1584,13.0879,13.102,1215000.0
2008-12-22 15:00:00,18.59,18.62,18.55,18.59,1306500.0,13.102,13.1232,13.0739,13.102,1306500.0
2008-12-22 15:10:00,18.59,18.6,18.55,18.55,1052400.0,13.102,13.1091,13.0739,13.0739,1052400.0
2008-12-22 15:20:00,18.55,18.58,18.49,18.53,1659600.0,13.0739,13.095,13.0316,13.0598,1659600.0
2008-12-22 15:30:00,18.53,18.6,18.52,18.57,1768200.0,13.0598,13.1091,13.0527,13.0879,1768200.0
2008-12-22 15:40:00,18.57,18.62,18.55,18.57,2811600.0,13.0879,13.1232,13.0739,13.0879,2811600.0
2008-12-22 15:50:00,18.58,18.68,18.55,18.66,3530400.0,13.095,13.1655,13.0739,13.1514,3530400.0
2008-12-23 09:30:00,18.72,18.8,18.64,18.66,1458600.0,13.1937,13.2501,13.1373,13.1514,1458600.0
2008-12-23 09:40:00,18.65,18.7,18.61,18.63,864600.0,13.1443,13.1796,13.1161,13.1302,864600.0
2008-12-23 09:50:00,18.63,18.7,18.58,18.67,1049100.0,13.1302,13.1796,13.095,13.1584,1049100.0
2008-12-23 10:00:00,18.67,18.73,18.61,18.63,1735800.0,13.1584,13.2007,13.1161,13.1302,1735800.0
2008-12-23 10:10:00,18.63,18.69,18.6,18.6,787500.0,13.1302,13.1725,13.1091,13.1091,787500.0
2008-12-23 10:20:00,18.6,18.69,18.57,18.68,1033200.0,13.1091,13.1725,13.0879,13.1655,1033200.0
2008-12-23 10:30:00,18.68,18.7,18.63,18.66,1571400.0,13.1655,13.1796,13.1302,13.1514,1571400.0
2008-12-23 10:40:00,18.65,18.68,18.63,18.64,680400.0,13.1443,13.1655,13.1302,13.1373,680400.0
2008-12-23 10:50:00,18.64,18.64,18.58,18.6,829200.0,13.1373,13.1373,13.095,13.1091,829200.0
2008-12-23 11:00:00,18.6,18.61,18.54,18.55,971100.0,13.1091,13.1161,13.0668,13.0739,971100.0
2008-12-23 11:10:00,18.55,18.6,18.54,18.55,948000.0,13.0739,13.1091,13.0668,13.0739,948000.0
2008-12-23 11:20:00,18.55,18.59,18.54,18.59,716400.0,13.0739,13.102,13.0668,13.102,716400.0
2008-12-23 11:30:00,18.59,18.6,18.57,18.59,486300.0,13.102,13.1091,13.0879,13.102,486300.0
2008-12-23 11:40:00,18.6,18.61,18.57,18.59,554700.0,13.1091,13.1161,13.0879,13.102,554700.0
2008-12-23 11:50:00,18.59,18.59,18.54,18.56,592800.0,13.102,13.102,13.0668,13.0809,592800.0
2008-12-23 12:00:00,18.56,18.58,18.53,18.53,844500.0,13.0809,13.095,13.0598,13.0598,844500.0
2008-12-23 12:10:00,18.53,18.57,18.52,18.56,590700.0,13.0598,13.0879,13.0527,13.0809,590700.0
2008-12-23 12:20:00,18.56,18.57,18.53,18.55,468000.0,13.0809,13.0879,13.0598,13.0739,468000.0
2008-12-23 12:30:00,18.55,18.56,18.52,18.53,663900.0,13.0739,13.0809,13.0527,13.0598,663900.0
2008-12-23 12:40:00,18.53,18.58,18.53,18.55,491100.0,13.0598,13.095,13.0598,13.0739,491100.0
2008-12-23 12:50:00,18.55,18.56,18.53,18.53,405300.0,13.0739,13.0809,13.0598,13.0598,405300.0
2008-12-23 13:00:00,18.53,18.55,18.52,18.54,555300.0,13.0598,13.0739,13.0527,13.0668,555300.0
2008-12-23 13:10:00,18.54,18.55,18.52,18.54,507900.0,13.0668,13.0739,13.0527,13.0668,507900.0
2008-12-23 13:20:00,18.53,18.54,18.5,18.52,671400.0,13.0598,13.0668,13.0386,13.0527,671400.0
2008-12-23 13:30:00,18.52,18.52,18.49,18.5,497400.0,13.0527,13.0527,13.0316,13.0386,497400.0
2008-12-23 13:40:00,18.5,18.52,18.48,18.52,458100.0,13.0386,13.0527,13.0245,13.0527,458100.0
2008-12-23 13:50:00,18.52,18.57,18.5,18.55,517800.0,13.0527,13.0879,13.0386,13.0739,517800.0
2008-12-23 14:00:00,18.54,18.56,18.5,18.51,531600.0,13.0668,13.0809,13.0386,13.0457,531600.0
2008-12-23 14:10:00,18.51,18.54,18.49,18.51,719100.0,13.0457,13.0668,13.0316,13.0457,719100.0
2008-12-23 14:20:00,18.51,18.54,18.49,18.5,671100.0,13.0457,13.0668,13.0316,13.0386,671100.0
2008-12-23 14:30:00,18.5,18.51,18.46,18.47,1184100.0,13.0386,13.0457,13.0104,13.0175,1184100.0
2008-12-23 14:40:00,18.47,18.48,18.41,18.43,1195800.0,13.0175,13.0245,12.9752,12.9893,1195800.0
2008-12-23 14:50:00,18.44,18.44,18.4,18.44,1010100.0,12.9963,12.9963,12.9681,12.9963,1010100.0
2008-12-23 15:00:00,18.44,18.47,18.39,18.41,977100.0,12.9963,13.0175,12.9611,12.9752,977100.0
2008-12-23 15:10:00,18.41,18.5,18.41,18.43,1121400.0,12.9752,13.0386,12.9752,12.9893,1121400.0
2008-12-23 15:20:00,18.43,18.49,18.4,18.44,1328100.0,12.9893,13.0316,12.9681,12.9963,1328100.0
2008-12-23 15:30:00,18.44,18.52,18.4,18.42,1856100.0,12.9963,13.0527,12.9681,12.9822,1856100.0
2008-12-23 15:40:00,18.42,18.47,18.41,18.47,1415100.0,12.9822,13.0175,12.9752,13.0175,1415100.0
2008-12-23 15:50:00,18.47,18.48,18.41,18.43,2267100.0,13.0175,13.0245,12.9752,12.9893,2267100.0
2008-12-24 08:00:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:10:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:20:00,18.37,18.37,18.37,18.37,0.0,12.947,12.947,12.947,12.947,0.0
2008-12-24 08:30:00,18.42,18.42,18.42,18.42,300.0,12.9822,12.9822,12.9822,12.9822,300.0
2008-12-24 08:40:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 08:50:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:00:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:10:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:20:00,18.42,18.42,18.42,18.42,0.0,12.9822,12.9822,12.9822,12.9822,0.0
2008-12-24 09:30:00,18.54,18.61,18.43,18.56,891600.0,13.0668,13.1161,12.9893,13.0809,891600.0
2008-12-24 09:40:00,18.56,18.59,18.54,18.55,308700.0,13.0809,13.102,13.0668,13.0739,308700.0
2008-12-24 09:50:00,18.55,18.57,18.53,18.53,539100.0,13.0739,13.0879,13.0598,13.0598,539100.0
2008-12-24 10:00:00,18.53,18.56,18.51,18.53,794400.0,13.0598,13.0809,13.0457,13.0598,794400.0
2008-12-24 10:10:00,18.53,18.58,18.53,18.57,523800.0,13.0598,13.095,13.0598,13.0879,523800.0
2008-12-24 10:20:00,18.56,18.6,18.55,18.57,637200.0,13.0809,13.1091,13.0739,13.0879,637200.0
2008-12-24 10:30:00,18.57,18.58,18.55,18.55,532500.0,13.0879,13.095,13.0739,13.0739,532500.0
2008-12-24 10:40:00,18.55,18.55,18.53,18.53,586800.0,13.0739,13.0739,13.0598,13.0598,586800.0
2008-12-24 10:50:00,18.53,18.53,18.49,18.5,826200.0,13.0598,13.0598,13.0316,13.0386,826200.0
2008-12-24 11:00:00,18.49,18.51,18.47,18.49,348600.0,13.0316,13.0457,13.0175,13.0316,348600.0
2008-12-24 11:10:00,18.49,18.51,18.49,18.49,410400.0,13.0316,13.0457,13.0316,13.0316,410400.0
2008-12-24 11:20:00,18.49,18.5,18.44,18.45,492300.0,13.0316,13.0386,12.9963,13.0034,492300.0
2008-12-24 11:30:00,18.45,18.45,18.44,18.44,294300.0,13.0034,13.0034,12.9963,12.9963,294300.0
2008-12-24 11:40:00,18.44,18.48,18.42,18.48,564900.0,12.9963,13.0245,12.9822,13.0245,564900.0
2008-12-24 11:50:00,18.48,18.5,18.48,18.5,516000.0,13.0245,13.0386,13.0245,13.0386,516000.0
2008-12-24 12:00:00,18.5,18.5,18.45,18.47,624600.0,13.0386,13.0386,13.0034,13.0175,624600.0
2008-12-24 12:10:00,18.47,18.47,18.44,18.45,370800.0,13.0175,13.0175,12.9963,13.0034,370800.0
2008-12-24 12:20:00,18.45,18.49,18.45,18.48,541500.0,13.0034,13.0316,13.0034,13.0245,541500.0
2008-12-24 12:30:00,18.48,18.5,18.45,18.5,563700.0,13.0245,13.0386,13.0034,13.0386,563700.0
2008-12-24 12:40:00,18.5,18.5,18.47,18.49,726300.0,13.0386,13.0386,13.0175,13.0316,726300.0
2008-12-24 12:50:00,18.49,18.5,18.46,18.48,1392000.0,13.0316,13.0386,13.0104,13.0245,1392000.0
2008-12-26 09:30:00,18.5,18.58,18.44,18.49,663000.0,13.0386,13.095,12.9963,13.0316,663000.0
2008-12-26 09:40:00,18.5,18.5,18.46,18.5,358500.0,13.0386,13.0386,13.0104,13.0386,358500.0
2008-12-26 09:50:00,18.5,18.5,18.48,18.48,450900.0,13.0386,13.0386,13.0245,13.0245,450900.0
2008-12-26 10:00:00,18.49,18.5,18.48,18.49,318900.0,13.0316,13.0386,13.0245,13.0316,318900.0
2008-12-26 10:10:00,18.49,18.5,18.48,18.48,539400.0,13.0316,13.0386,13.0245,13.0245,539400.0
2008-12-26 10:20:00,18.48,18.5,18.47,18.49,294600.0,13.0245,13.0386,13.0175,13.0316,294600.0
2008-12-26 10:30:00,18.49,18.5,18.48,18.49,393600.0,13.0316,13.0386,13.0245,13.0316,393600.0
2008-12-26 10:40:00,18.49,18.49,18.46,18.46,295200.0,13.0316,13.0316,13.0104,13.0104,295200.0
2008-12-26 10:50:00,18.47,18.5,18.45,18.49,314700.0,13.0175,13.0386,13.0034,13.0316,314700.0
2008-12-26 11:00:00,18.49,18.5,18.48,18.49,293100.0,13.0316,13.0386,13.0245,13.0316,293100.0
2008-12-26 11:10:00,18.49,18.5,18.47,18.49,261600.0,13.0316,13.0386,13.0175,13.0316,261600.0
2008-12-26 11:20:00,18.49,18.5,18.48,18.5,318000.0,13.0316,13.0386,13.0245,13.0386,318000.0
2008-12-26 11:30:00,18.5,18.52,18.49,18.5,534600.0,13.0386,13.0527,13.0316,13.0386,534600.0
2008-12-26 11:40:00,18.5,18.5,18.46,18.47,332700.0,13.0386,13.0386,13.0104,13.0175,332700.0
2008-12-26 11:50:00,18.47,18.5,18.46,18.48,265200.0,13.0175,13.0386,13.0104,13.0245,265200.0
2008-12-26 12:00:00,18.48,18.5,18.47,18.47,214800.0,13.0245,13.0386,13.0175,13.0175,214800.0
2008-12-26 12:10:00,18.47,18.48,18.47,18.48,115200.0,13.0175,13.0245,13.0175,13.0245,115200.0
2008-12-26 12:20:00,18.48,18.48,18.46,18.46,215100.0,13.0245,13.0245,13.0104,13.0104,215100.0
2008-12-26 12:30:00,18.46,18.48,18.46,18.47,176400.0,13.0104,13.0245,13.0104,13.0175,176400.0
2008-12-26 12:40:00,18.46,18.47,18.45,18.46,274500.0,13.0104,13.0175,13.0034,13.0104,274500.0
2008-12-26 12:50:00,18.46,18.47,18.44,18.46,369900.0,13.0104,13.0175,12.9963,13.0104,369900.0
2008-12-26 13:00:00,18.45,18.46,18.44,18.45,177600.0,13.0034,13.0104,12.9963,13.0034,177600.0
2008-12-26 13:10:00,18.45,18.45,18.44,18.44,148500.0,13.0034,13.0034,12.9963,12.9963,148500.0
2008-12-26 13:20:00,18.44,18.46,18.43,18.46,285600.0,12.9963,13.0104,12.9893,13.0104,285600.0
2008-12-26 13:30:00,18.46,18.48,18.44,18.44,297000.0,13.0104,13.0245,12.9963,12.9963,297000.0
2008-12-26 13:40:00,18.44,18.45,18.43,18.44,276300.0,12.9963,13.0034,12.9893,12.9963,276300.0
2008-12-26 13:50:00,18.44,18.45,18.42,18.42,243000.0,12.9963,13.0034,12.9822,12.9822,243000.0
2008-12-26 14:00:00,18.42,18.44,18.4,18.41,279000.0,12.9822,12.9963,12.9681,12.9752,279000.0
2008-12-26 14:10:00,18.4,18.42,18.4,18.42,167700.0,12.9681,12.9822,12.9681,12.9822,167700.0
2008-12-26 14:20:00,18.42,18.44,18.4,18.41,299100.0,12.9822,12.9963,12.9681,12.9752,299100.0
2008-12-26 14:30:00,18.41,18.44,18.41,18.42,352200.0,12.9752,12.9963,12.9752,12.9822,352200.0
2008-12-26 14:40:00,18.42,18.42,18.41,18.42,174000.0,12.9822,12.9822,12.9752,12.9822,174000.0
2008-12-26 14:50:00,18.42,18.42,18.41,18.42,279300.0,12.9822,12.9822,12.9752,12.9822,279300.0
2008-12-26 15:00:00,18.42,18.43,18.41,18.42,293700.0,12.9822,12.9893,12.9752,12.9822,293700.0
2008-12-26 15:10:00,18.42,18.45,18.41,18.44,369600.0,12.9822,13.0034,12.9752,12.9963,369600.0
2008-12-26 15:20:00,18.44,18.49,18.43,18.46,414900.0,12.9963,13.0316,12.9893,13.0104,414900.0
2008-12-26 15:30:00,18.46,18.48,18.45,18.46,447900.0,13.0104,13.0245,13.0034,13.0104,447900.0
2008-12-26 15:40:00,18.46,18.49,18.46,18.47,594000.0,13.0104,13.0316,13.0104,13.0175,594000.0
2008-12-26 15:50:00,18.48,18.48,18.4,18.43,1462800.0,13.0245,13.0245,12.9681,12.9893,1462800.0
2008-12-29 09:30:00,18.45,18.47,18.35,18.41,1327200.0,13.0034,13.0175,12.9329,12.9752,1327200.0
2008-12-29 09:40:00,18.41,18.43,18.38,18.4,533400.0,12.9752,12.9893,12.954,12.9681,533400.0
2008-12-29 09:50:00,18.4,18.41,18.36,18.39,742200.0,12.9681,12.9752,12.9399,12.9611,742200.0
2008-12-29 10:00:00,18.4,18.4,18.34,18.35,672600.0,12.9681,12.9681,12.9258,12.9329,672600.0
2008-12-29 10:10:00,18.35,18.36,18.3,18.31,774000.0,12.9329,12.9399,12.8977,12.9047,774000.0
2008-12-29 10:20:00,18.31,18.33,18.28,18.33,831000.0,12.9047,12.9188,12.8836,12.9188,831000.0
2008-12-29 10:30:00,18.33,18.33,18.28,18.29,957600.0,12.9188,12.9188,12.8836,12.8906,957600.0
2008-12-29 10:40:00,18.29,18.33,18.28,18.29,770400.0,12.8906,12.9188,12.8836,12.8906,770400.0
2008-12-29 10:50:00,18.29,18.32,18.28,18.3,465000.0,12.8906,12.9118,12.8836,12.8977,465000.0
2008-12-29 11:00:00,18.29,18.32,18.28,18.3,558900.0,12.8906,12.9118,12.8836,12.8977,558900.0
2008-12-29 11:10:00,18.31,18.32,18.3,18.3,504000.0,12.9047,12.9118,12.8977,12.8977,504000.0
2008-12-29 11:20:00,18.3,18.32,18.29,18.31,346200.0,12.8977,12.9118,12.8906,12.9047,346200.0
2008-12-29 11:30:00,18.31,18.33,18.3,18.33,505500.0,12.9047,12.9188,12.8977,12.9188,505500.0
2008-12-29 11:40:00,18.33,18.33,18.31,18.32,364500.0,12.9188,12.9188,12.9047,12.9118,364500.0
2008-12-29 11:50:00,18.32,18.33,18.31,18.33,420000.0,12.9118,12.9188,12.9047,12.9188,420000.0
2008-12-29 12:00:00,18.33,18.35,18.32,18.32,626100.0,12.9188,12.9329,12.9118,12.9118,626100.0
2008-12-29 12:10:00,18.32,18.33,18.32,18.32,296400.0,12.9118,12.9188,12.9118,12.9118,296400.0
2008-12-29 12:20:00,18.31,18.32,18.29,18.32,516900.0,12.9047,12.9118,12.8906,12.9118,516900.0
2008-12-29 12:30:00,18.31,18.33,18.29,18.32,490800.0,12.9047,12.9188,12.8906,12.9118,490800.0
2008-12-29 12:40:00,18.32,18.32,18.3,18.31,399900.0,12.9118,12.9118,12.8977,12.9047,399900.0
2008-12-29 12:50:00,18.31,18.32,18.27,18.27,567900.0,12.9047,12.9118,12.8765,12.8765,567900.0
2008-12-29 13:00:00,18.27,18.29,18.23,18.27,823800.0,12.8765,12.8906,12.8483,12.8765,823800.0
2008-12-29 13:10:00,18.27,18.28,18.23,18.24,534900.0,12.8765,12.8836,12.8483,12.8554,534900.0
2008-12-29 13:20:00,18.24,18.24,18.21,18.23,352200.0,12.8554,12.8554,12.8342,12.8483,352200.0
2008-12-29 13:30:00,18.23,18.25,18.19,18.2,770400.0,12.8483,12.8624,12.8201,12.8272,770400.0
2008-12-29 13:40:00,18.2,18.21,18.18,18.19,810300.0,12.8272,12.8342,12.8131,12.8201,810300.0
2008-12-29 13:50:00,18.2,18.27,18.18,18.26,771600.0,12.8272,12.8765,12.8131,12.8695,771600.0
2008-12-29 14:00:00,18.27,18.27,18.21,18.23,485100.0,12.8765,12.8765,12.8342,12.8483,485100.0
2008-12-29 14:10:00,18.23,18.23,18.19,18.2,510900.0,12.8483,12.8483,12.8201,12.8272,510900.0
2008-12-29 14:20:00,18.2,18.23,18.2,18.21,703200.0,12.8272,12.8483,12.8272,12.8342,703200.0
2008-12-29 14:30:00,18.21,18.22,18.17,18.2,881700.0,12.8342,12.8413,12.806,12.8272,881700.0
2008-12-29 14:40:00,18.2,18.24,18.19,18.22,860100.0,12.8272,12.8554,12.8201,12.8413,860100.0
2008-12-29 14:50:00,18.22,18.29,18.21,18.28,903600.0,12.8413,12.8906,12.8342,12.8836,903600.0
2008-12-29 15:00:00,18.28,18.33,18.27,18.3,893700.0,12.8836,12.9188,12.8765,12.8977,893700.0
2008-12-29 15:10:00,18.31,18.33,18.26,18.27,719100.0,12.9047,12.9188,12.8695,12.8765,719100.0
2008-12-29 15:20:00,18.27,18.31,18.27,18.28,635400.0,12.8765,12.9047,12.8765,12.8836,635400.0
2008-12-29 15:30:00,18.28,18.32,18.26,18.29,948000.0,12.8836,12.9118,12.8695,12.8906,948000.0
2008-12-29 15:40:00,18.28,18.35,18.28,18.33,1256100.0,12.8836,12.9329,12.8836,12.9188,1256100.0
2008-12-29 15:50:00,18.33,18.36,18.29,18.35,2320500.0,12.9188,12.9399,12.8906,12.9329,2320500.0
2008-12-30 09:30:00,18.41,18.47,18.33,18.38,1076100.0,12.9752,13.0175,12.9188,12.954,1076100.0
2008-12-30 09:40:00,18.38,18.4,18.36,18.37,771900.0,12.954,12.9681,12.9399,12.947,771900.0
2008-12-30 09:50:00,18.37,18.37,18.26,18.27,885300.0,12.947,12.947,12.8695,12.8765,885300.0
2008-12-30 10:00:00,18.26,18.28,18.22,18.28,1194900.0,12.8695,12.8836,12.8413,12.8836,1194900.0
2008-12-30 10:10:00,18.28,18.32,18.27,18.31,690000.0,12.8836,12.9118,12.8765,12.9047,690000.0
2008-12-30 10:20:00,18.31,18.32,18.27,18.3,629700.0,12.9047,12.9118,12.8765,12.8977,629700.0
2008-12-30 10:30:00,18.3,18.32,18.23,18.24,784800.0,12.8977,12.9118,12.8483,12.8554,784800.0
2008-12-30 10:40:00,18.24,18.27,18.23,18.25,410700.0,12.8554,12.8765,12.8483,12.8624,410700.0
2008-12-30 10:50:00,18.25,18.25,18.14,18.14,1087800.0,12.8624,12.8624,12.7849,12.7849,1087800.0
2008-12-30 11:00:00,18.14,18.19,18.11,18.15,1125300.0,12.7849,12.8201,12.7637,12.7919,1125300.0
2008-12-30 11:10:00,18.15,18.17,18.12,18.16,576300.0,12.7919,12.806,12.7708,12.799,576300.0
2008-12-30 11:20:00,18.17,18.26,18.16,18.26,886200.0,12.806,12.8695,12.799,12.8695,886200.0
2008-12-30 11:30:00,18.26,18.28,18.24,18.26,1046100.0,12.8695,12.8836,12.8554,12.8695,1046100.0
2008-12-30 11:40:00,18.25,18.33,18.25,18.28,1142400.0,12.8624,12.9188,12.8624,12.8836,1142400.0
2008-12-30 11:50:00,18.28,18.28,18.2,18.22,979500.0,12.8836,12.8836,12.8272,12.8413,979500.0
2008-12-30 12:00:00,18.22,18.24,18.21,18.21,707700.0,12.8413,12.8554,12.8342,12.8342,707700.0
2008-12-30 12:10:00,18.21,18.23,18.19,18.23,639900.0,12.8342,12.8483,12.8201,12.8483,639900.0
2008-12-30 12:20:00,18.22,18.28,18.22,18.26,612300.0,12.8413,12.8836,12.8413,12.8695,612300.0
2008-12-30 12:30:00,18.26,18.28,18.23,18.23,588300.0,12.8695,12.8836,12.8483,12.8483,588300.0
2008-12-30 12:40:00,18.23,18.27,18.21,18.23,924600.0,12.8483,12.8765,12.8342,12.8483,924600.0
2008-12-30 12:50:00,18.23,18.26,18.21,18.24,947100.0,12.8483,12.8695,12.8342,12.8554,947100.0
2008-12-30 13:00:00,18.24,18.24,18.17,18.19,747600.0,12.8554,12.8554,12.806,12.8201,747600.0
2008-12-30 13:10:00,18.18,18.19,18.14,18.15,863100.0,12.8131,12.8201,12.7849,12.7919,863100.0
2008-12-30 13:20:00,18.15,18.17,18.14,18.17,585300.0,12.7919,12.806,12.7849,12.806,585300.0
2008-12-30 13:30:00,18.17,18.17,18.15,18.15,332700.0,12.806,12.806,12.7919,12.7919,332700.0
2008-12-30 13:40:00,18.15,18.18,18.15,18.18,498600.0,12.7919,12.8131,12.7919,12.8131,498600.0
2008-12-30 13:50:00,18.18,18.19,18.15,18.16,521100.0,12.8131,12.8201,12.7919,12.799,521100.0
2008-12-30 14:00:00,18.16,18.22,18.14,18.22,872700.0,12.799,12.8413,12.7849,12.8413,872700.0
2008-12-30 14:10:00,18.22,18.22,18.15,18.19,1620600.0,12.8413,12.8413,12.7919,12.8201,1620600.0
2008-12-30 14:20:00,18.19,18.22,18.19,18.21,737700.0,12.8201,12.8413,12.8201,12.8342,737700.0
2008-12-30 14:30:00,18.21,18.25,18.21,18.22,925800.0,12.8342,12.8624,12.8342,12.8413,925800.0
2008-12-30 14:40:00,18.22,18.23,18.2,18.21,612300.0,12.8413,12.8483,12.8272,12.8342,612300.0
2008-12-30 14:50:00,18.21,18.22,18.2,18.21,606900.0,12.8342,12.8413,12.8272,12.8342,606900.0
2008-12-30 15:00:00,18.21,18.22,18.18,18.18,1127700.0,12.8342,12.8413,12.8131,12.8131,1127700.0
2008-12-30 15:10:00,18.19,18.22,18.17,18.21,1148400.0,12.8201,12.8413,12.806,12.8342,1148400.0
2008-12-30 15:20:00,18.21,18.29,18.19,18.27,1603800.0,12.8342,12.8906,12.8201,12.8765,1603800.0
2008-12-30 15:30:00,18.27,18.28,18.22,18.25,1261800.0,12.8765,12.8836,12.8413,12.8624,1261800.0
2008-12-30 15:40:00,18.25,18.3,18.25,18.27,1982100.0,12.8624,12.8977,12.8624,12.8765,1982100.0
2008-12-30 15:50:00,18.27,18.36,18.27,18.32,3626400.0,12.8765,12.9399,12.8765,12.9118,3626400.0
2008-12-31 09:30:00,18.42,18.42,18.26,18.35,1003500.0,12.9822,12.9822,12.8695,12.9329,1003500.0
2008-12-31 09:40:00,18.35,18.42,18.35,18.42,775200.0,12.9329,12.9822,12.9329,12.9822,775200.0
2008-12-31 09:50:00,18.42,18.42,18.33,18.37,915300.0,12.9822,12.9822,12.9188,12.947,915300.0
2008-12-31 10:00:00,18.38,18.43,18.38,18.41,718800.0,12.954,12.9893,12.954,12.9752,718800.0
2008-12-31 10:10:00,18.41,18.45,18.4,18.45,607500.0,12.9752,13.0034,12.9681,13.0034,607500.0
2008-12-31 10:20:00,18.45,18.49,18.44,18.48,695700.0,13.0034,13.0316,12.9963,13.0245,695700.0
2008-12-31 10:30:00,18.48,18.49,18.42,18.47,697200.0,13.0245,13.0316,12.9822,13.0175,697200.0
2008-12-31 10:40:00,18.47,18.5,18.46,18.49,763200.0,13.0175,13.0386,13.0104,13.0316,763200.0
2008-12-31 10:50:00,18.49,18.56,18.48,18.55,675900.0,13.0316,13.0809,13.0245,13.0739,675900.0
2008-12-31 11:00:00,18.56,18.56,18.53,18.55,406800.0,13.0809,13.0809,13.0598,13.0739,406800.0
2008-12-31 11:10:00,18.55,18.59,18.54,18.58,658800.0,13.0739,13.102,13.0668,13.095,658800.0
2008-12-31 11:20:00,18.58,18.62,18.57,18.6,862800.0,13.095,13.1232,13.0879,13.1091,862800.0
2008-12-31 11:30:00,18.6,18.67,18.6,18.6,1128600.0,13.1091,13.1584,13.1091,13.1091,1128600.0
2008-12-31 11:40:00,18.6,18.62,18.55,18.55,764700.0,13.1091,13.1232,13.0739,13.0739,764700.0
2008-12-31 11:50:00,18.56,18.6,18.55,18.58,488400.0,13.0809,13.1091,13.0739,13.095,488400.0
2008-12-31 12:00:00,18.58,18.67,18.58,18.64,603900.0,13.095,13.1584,13.095,13.1373,603900.0
2008-12-31 12:10:00,18.64,18.64,18.59,18.59,397200.0,13.1373,13.1373,13.102,13.102,397200.0
2008-12-31 12:20:00,18.59,18.62,18.58,18.61,389100.0,13.102,13.1232,13.095,13.1161,389100.0
2008-12-31 12:30:00,18.61,18.61,18.57,18.59,500700.0,13.1161,13.1161,13.0879,13.102,500700.0
2008-12-31 12:40:00,18.59,18.66,18.59,18.66,477900.0,13.102,13.1514,13.102,13.1514,477900.0
2008-12-31 12:50:00,18.65,18.66,18.63,18.65,424200.0,13.1443,13.1514,13.1302,13.1443,424200.0
2008-12-31 13:00:00,18.64,18.65,18.62,18.62,371100.0,13.1373,13.1443,13.1232,13.1232,371100.0
2008-12-31 13:10:00,18.62,18.62,18.57,18.59,582600.0,13.1232,13.1232,13.0879,13.102,582600.0
2008-12-31 13:20:00,18.59,18.61,18.57,18.59,418800.0,13.102,13.1161,13.0879,13.102,418800.0
2008-12-31 13:30:00,18.59,18.59,18.55,18.55,414300.0,13.102,13.102,13.0739,13.0739,414300.0
2008-12-31 13:40:00,18.56,18.56,18.52,18.52,471300.0,13.0809,13.0809,13.0527,13.0527,471300.0
2008-12-31 13:50:00,18.52,18.61,18.51,18.59,573900.0,13.0527,13.1161,13.0457,13.102,573900.0
2008-12-31 14:00:00,18.59,18.65,18.59,18.62,1121400.0,13.102,13.1443,13.102,13.1232,1121400.0
2008-12-31 14:10:00,18.63,18.66,18.63,18.63,1004100.0,13.1302,13.1514,13.1302,13.1302,1004100.0
2008-12-31 14:20:00,18.63,18.64,18.61,18.62,541500.0,13.1302,13.1373,13.1161,13.1232,541500.0
2008-12-31 14:30:00,18.62,18.64,18.56,18.59,874800.0,13.1232,13.1373,13.0809,13.102,874800.0
2008-12-31 14:40:00,18.59,18.62,18.55,18.57,583800.0,13.102,13.1232,13.0739,13.0879,583800.0
2008-12-31 14:50:00,18.57,18.6,18.54,18.58,682200.0,13.0879,13.1091,13.0668,13.095,682200.0
2008-12-31 15:00:00,18.59,18.67,18.58,18.6,1282200.0,13.102,13.1584,13.095,13.1091,1282200.0
2008-12-31 15:10:00,18.6,18.64,18.56,18.64,1058100.0,13.1091,13.1373,13.0809,13.1373,1058100.0
2008-12-31 15:20:00,18.64,18.69,18.61,18.68,1857600.0,13.1373,13.1725,13.1161,13.1655,1857600.0
2008-12-31 15:30:00,18.67,18.78,18.66,18.73,2344500.0,13.1584,13.236,13.1514,13.2007,2344500.0
2008-12-31 15:40:00,18.74,18.75,18.64,18.71,2396400.0,13.2078,13.2148,13.1373,13.1866,2396400.0
2008-12-31 15:50:00,18.71,18.76,18.66,18.67,3892800.0,13.1866,13.2219,13.1514,13.1584,3892800.0
2009-01-02 09:30:00,18.66,18.95,18.59,18.91,2286900.0,13.1514,13.3558,13.102,13.3276,2286900.0
2009-01-02 09:40:00,18.91,19.06,18.91,18.99,1720800.0,13.3276,13.4333,13.3276,13.384,1720800.0
2009-01-02 09:50:00,18.99,19.04,18.94,19.04,2463300.0,13.384,13.4192,13.3487,13.4192,2463300.0
2009-01-02 10:00:00,19.04,19.1,19.03,19.06,1758900.0,13.4192,13.4615,13.4122,13.4333,1758900.0
2009-01-02 10:10:00,19.06,19.15,19.04,19.12,1492800.0,13.4333,13.4967,13.4192,13.4756,1492800.0
2009-01-02 10:20:00,19.12,19.14,19.05,19.08,705000.0,13.4756,13.4897,13.4262,13.4474,705000.0
2009-01-02 10:30:00,19.08,19.14,19.05,19.13,950700.0,13.4474,13.4897,13.4262,13.4826,950700.0
2009-01-02 10:40:00,19.13,19.15,19.11,19.14,799500.0,13.4826,13.4967,13.4685,13.4897,799500.0
2009-01-02 10:50:00,19.14,19.17,19.1,19.1,1746300.0,13.4897,13.5108,13.4615,13.4615,1746300.0
2009-01-02 11:00:00,19.1,19.11,19.0,19.06,1439400.0,13.4615,13.4685,13.391,13.4333,1439400.0
2009-01-02 11:10:00,19.06,19.06,18.97,18.98,991500.0,13.4333,13.4333,13.3699,13.3769,991500.0
2009-01-02 11:20:00,18.98,19.03,18.98,19.02,866100.0,13.3769,13.4122,13.3769,13.4051,866100.0
2009-01-02 11:30:00,19.02,19.04,19.01,19.02,772500.0,13.4051,13.4192,13.3981,13.4051,772500.0
2009-01-02 11:40:00,19.02,19.02,18.95,18.95,946500.0,13.4051,13.4051,13.3558,13.3558,946500.0
2009-01-02 11:50:00,18.95,18.96,18.94,18.96,864000.0,13.3558,13.3628,13.3487,13.3628,864000.0
2009-01-02 12:00:00,18.96,19.02,18.96,19.0,807300.0,13.3628,13.4051,13.3628,13.391,807300.0
2009-01-02 12:10:00,19.0,19.03,18.98,19.03,457500.0,13.391,13.4122,13.3769,13.4122,457500.0
2009-01-02 12:20:00,19.03,19.05,19.02,19.05,656100.0,13.4122,13.4262,13.4051,13.4262,656100.0
2009-01-02 12:30:00,19.05,19.1,19.04,19.1,991800.0,13.4262,13.4615,13.4192,13.4615,991800.0
2009-01-02 12:40:00,19.1,19.1,19.04,19.06,787500.0,13.4615,13.4615,13.4192,13.4333,787500.0
2009-01-02 12:50:00,19.06,19.07,19.0,19.03,993900.0,13.4333,13.4403,13.391,13.4122,993900.0
2009-01-02 13:00:00,19.03,19.07,19.03,19.06,384000.0,13.4122,13.4403,13.4122,13.4333,384000.0
2009-01-02 13:10:00,19.06,19.06,19.03,19.04,417600.0,13.4333,13.4333,13.4122,13.4192,417600.0
2009-01-02 13:20:00,19.04,19.08,19.03,19.06,484800.0,13.4192,13.4474,13.4122,13.4333,484800.0
2009-01-02 13:30:00,19.05,19.06,19.01,19.02,617400.0,13.4262,13.4333,13.3981,13.4051,617400.0
2009-01-02 13:40:00,19.02,19.05,18.99,19.04,730800.0,13.4051,13.4262,13.384,13.4192,730800.0
2009-01-02 13:50:00,19.05,19.06,19.02,19.05,477000.0,13.4262,13.4333,13.4051,13.4262,477000.0
2009-01-02 14:00:00,19.05,19.07,19.02,19.04,512700.0,13.4262,13.4403,13.4051,13.4192,512700.0
2009-01-02 14:10:00,19.04,19.07,19.02,19.06,667800.0,13.4192,13.4403,13.4051,13.4333,667800.0
2009-01-02 14:20:00,19.07,19.1,19.06,19.1,862800.0,13.4403,13.4615,13.4333,13.4615,862800.0
2009-01-02 14:30:00,19.1,19.15,19.08,19.1,639000.0,13.4615,13.4967,13.4474,13.4615,639000.0
2009-01-02 14:40:00,19.1,19.11,19.05,19.05,645000.0,13.4615,13.4685,13.4262,13.4262,645000.0
2009-01-02 14:50:00,19.06,19.11,19.05,19.1,538500.0,13.4333,13.4685,13.4262,13.4615,538500.0
2009-01-02 15:00:00,19.1,19.14,19.09,19.11,1214100.0,13.4615,13.4897,13.4544,13.4685,1214100.0
2009-01-02 15:10:00,19.11,19.14,19.08,19.1,1143600.0,13.4685,13.4897,13.4474,13.4615,1143600.0
2009-01-02 15:20:00,19.1,19.1,19.07,19.07,1215000.0,13.4615,13.4615,13.4403,13.4403,1215000.0
2009-01-02 15:30:00,19.07,19.08,19.02,19.05,1445400.0,13.4403,13.4474,13.4051,13.4262,1445400.0
2009-01-02 15:40:00,19.04,19.1,19.03,19.05,2988600.0,13.4192,13.4615,13.4122,13.4262,2988600.0
2009-01-02 15:50:00,19.05,19.09,19.03,19.04,3446700.0,13.4262,13.4544,13.4122,13.4192,3446700.0
2009-01-05 09:30:00,18.99,19.12,18.87,18.88,1872000.0,13.384,13.4756,13.2994,13.3064,1872000.0
2009-01-05 09:40:00,18.88,18.91,18.77,18.83,1607100.0,13.3064,13.3276,13.2289,13.2712,1607100.0
2009-01-05 09:50:00,18.83,18.89,18.8,18.89,1352700.0,13.2712,13.3135,13.2501,13.3135,1352700.0
2009-01-05 10:00:00,18.89,18.97,18.86,18.94,1084800.0,13.3135,13.3699,13.2923,13.3487,1084800.0
2009-01-05 10:10:00,18.94,18.95,18.83,18.84,1199700.0,13.3487,13.3558,13.2712,13.2782,1199700.0
2009-01-05 10:20:00,18.84,18.86,18.8,18.83,1015800.0,13.2782,13.2923,13.2501,13.2712,1015800.0
2009-01-05 10:30:00,18.83,18.84,18.79,18.82,1600800.0,13.2712,13.2782,13.243,13.2641,1600800.0
2009-01-05 10:40:00,18.82,18.83,18.79,18.8,1467300.0,13.2641,13.2712,13.243,13.2501,1467300.0
2009-01-05 10:50:00,18.8,18.82,18.78,18.79,1030200.0,13.2501,13.2641,13.236,13.243,1030200.0
2009-01-05 11:00:00,18.79,18.83,18.78,18.83,855900.0,13.243,13.2712,13.236,13.2712,855900.0
2009-01-05 11:10:00,18.83,18.83,18.78,18.79,771900.0,13.2712,13.2712,13.236,13.243,771900.0
2009-01-05 11:20:00,18.78,18.79,18.71,18.73,1082700.0,13.236,13.243,13.1866,13.2007,1082700.0
2009-01-05 11:30:00,18.73,18.75,18.7,18.74,855600.0,13.2007,13.2148,13.1796,13.2078,855600.0
2009-01-05 11:40:00,18.74,18.74,18.69,18.69,720600.0,13.2078,13.2078,13.1725,13.1725,720600.0
2009-01-05 11:50:00,18.69,18.72,18.67,18.69,900600.0,13.1725,13.1937,13.1584,13.1725,900600.0
2009-01-05 12:00:00,18.69,18.73,18.68,18.73,662700.0,13.1725,13.2007,13.1655,13.2007,662700.0
2009-01-05 12:10:00,18.73,18.79,18.72,18.78,954900.0,13.2007,13.243,13.1937,13.236,954900.0
2009-01-05 12:20:00,18.78,18.79,18.73,18.76,872700.0,13.236,13.243,13.2007,13.2219,872700.0
2009-01-05 12:30:00,18.76,18.77,18.71,18.72,593100.0,13.2219,13.2289,13.1866,13.1937,593100.0
2009-01-05 12:40:00,18.73,18.73,18.68,18.7,643800.0,13.2007,13.2007,13.1655,13.1796,643800.0
2009-01-05 12:50:00,18.69,18.72,18.56,18.7,702900.0,13.1725,13.1937,13.0809,13.1796,702900.0
2009-01-05 13:00:00,18.7,18.72,18.68,18.7,559200.0,13.1796,13.1937,13.1655,13.1796,559200.0
2009-01-05 13:10:00,18.7,18.7,18.67,18.69,992700.0,13.1796,13.1796,13.1584,13.1725,992700.0
2009-01-05 13:20:00,18.69,18.75,18.69,18.71,925200.0,13.1725,13.2148,13.1725,13.1866,925200.0
2009-01-05 13:30:00,18.71,18.74,18.68,18.69,727500.0,13.1866,13.2078,13.1655,13.1725,727500.0
2009-01-05 13:40:00,18.69,18.74,18.68,18.74,845700.0,13.1725,13.2078,13.1655,13.2078,845700.0
2009-01-05 13:50:00,18.74,18.82,18.73,18.8,1101000.0,13.2078,13.2641,13.2007,13.2501,1101000.0
2009-01-05 14:00:00,18.79,18.85,18.79,18.8,1064400.0,13.243,13.2853,13.243,13.2501,1064400.0
2009-01-05 14:10:00,18.8,18.84,18.8,18.83,1137600.0,13.2501,13.2782,13.2501,13.2712,1137600.0
2009-01-05 14:20:00,18.83,18.84,18.72,18.73,857400.0,13.2712,13.2782,13.1937,13.2007,857400.0
2009-01-05 14:30:00,18.73,18.77,18.7,18.75,717300.0,13.2007,13.2289,13.1796,13.2148,717300.0
2009-01-05 14:40:00,18.75,18.77,18.69,18.72,840600.0,13.2148,13.2289,13.1725,13.1937,840600.0
2009-01-05 14:50:00,18.72,18.74,18.69,18.73,1032600.0,13.1937,13.2078,13.1725,13.2007,1032600.0
2009-01-05 15:00:00,18.73,18.78,18.72,18.72,1023900.0,13.2007,13.236,13.1937,13.1937,1023900.0
2009-01-05 15:10:00,18.72,18.76,18.7,18.74,1399500.0,13.1937,13.2219,13.1796,13.2078,1399500.0
2009-01-05 15:20:00,18.74,18.75,18.68,18.72,1718400.0,13.2078,13.2148,13.1655,13.1937,1718400.0
2009-01-05 15:30:00,18.73,18.78,18.71,18.78,1700400.0,13.2007,13.236,13.1866,13.236,1700400.0
2009-01-05 15:40:00,18.78,18.82,18.76,18.78,2376000.0,13.236,13.2641,13.2219,13.236,2376000.0
2009-01-05 15:50:00,18.78,18.85,18.78,18.85,3303300.0,13.236,13.2853,13.236,13.2853,3303300.0
2009-01-06 09:30:00,18.87,18.93,18.78,18.81,1757100.0,13.2994,13.3417,13.236,13.2571,1757100.0
2009-01-06 09:40:00,18.81,18.83,18.72,18.76,1965900.0,13.2571,13.2712,13.1937,13.2219,1965900.0
2009-01-06 09:50:00,18.76,18.77,18.7,18.76,1668300.0,13.2219,13.2289,13.1796,13.2219,1668300.0
2009-01-06 10:00:00,18.76,18.8,18.65,18.65,2554800.0,13.2219,13.2501,13.1443,13.1443,2554800.0
2009-01-06 10:10:00,18.65,18.66,18.53,18.58,3206400.0,13.1443,13.1514,13.0598,13.095,3206400.0
2009-01-06 10:20:00,18.58,18.64,18.56,18.6,1284900.0,13.095,13.1373,13.0809,13.1091,1284900.0
2009-01-06 10:30:00,18.6,18.63,18.58,18.6,1100100.0,13.1091,13.1302,13.095,13.1091,1100100.0
2009-01-06 10:40:00,18.59,18.62,18.57,18.57,1407300.0,13.102,13.1232,13.0879,13.0879,1407300.0
2009-01-06 10:50:00,18.58,18.6,18.57,18.58,1242900.0,13.095,13.1091,13.0879,13.095,1242900.0
2009-01-06 11:00:00,18.58,18.6,18.54,18.54,1271400.0,13.095,13.1091,13.0668,13.0668,1271400.0
2009-01-06 11:10:00,18.54,18.6,18.54,18.6,1085100.0,13.0668,13.1091,13.0668,13.1091,1085100.0
2009-01-06 11:20:00,18.6,18.6,18.56,18.58,636000.0,13.1091,13.1091,13.0809,13.095,636000.0
2009-01-06 11:30:00,18.58,18.64,18.58,18.64,1059900.0,13.095,13.1373,13.095,13.1373,1059900.0
2009-01-06 11:40:00,18.64,18.67,18.61,18.62,927900.0,13.1373,13.1584,13.1161,13.1232,927900.0
2009-01-06 11:50:00,18.62,18.63,18.58,18.63,872400.0,13.1232,13.1302,13.095,13.1302,872400.0
2009-01-06 12:00:00,18.64,18.67,18.6,18.67,807000.0,13.1373,13.1584,13.1091,13.1584,807000.0
2009-01-06 12:10:00,18.67,18.71,18.65,18.71,1022400.0,13.1584,13.1866,13.1443,13.1866,1022400.0
2009-01-06 12:20:00,18.71,18.73,18.68,18.68,744000.0,13.1866,13.2007,13.1655,13.1655,744000.0
2009-01-06 12:30:00,18.69,18.76,18.68,18.75,928200.0,13.1725,13.2219,13.1655,13.2148,928200.0
2009-01-06 12:40:00,18.75,18.75,18.69,18.72,904800.0,13.2148,13.2148,13.1725,13.1937,904800.0
2009-01-06 12:50:00,18.72,18.73,18.68,18.68,636600.0,13.1937,13.2007,13.1655,13.1655,636600.0
2009-01-06 13:00:00,18.68,18.7,18.63,18.69,758100.0,13.1655,13.1796,13.1302,13.1725,758100.0
2009-01-06 13:10:00,18.69,18.69,18.61,18.61,969000.0,13.1725,13.1725,13.1161,13.1161,969000.0
2009-01-06 13:20:00,18.61,18.69,18.6,18.67,841200.0,13.1161,13.1725,13.1091,13.1584,841200.0
2009-01-06 13:30:00,18.68,18.74,18.65,18.69,920700.0,13.1655,13.2078,13.1443,13.1725,920700.0
2009-01-06 13:40:00,18.69,18.71,18.68,18.7,1393500.0,13.1725,13.1866,13.1655,13.1796,1393500.0
2009-01-06 13:50:00,18.7,18.75,18.69,18.69,622500.0,13.1796,13.2148,13.1725,13.1725,622500.0
2009-01-06 14:00:00,18.69,18.71,18.62,18.67,1423500.0,13.1725,13.1866,13.1232,13.1584,1423500.0
2009-01-06 14:10:00,18.68,18.78,18.67,18.75,1259700.0,13.1655,13.236,13.1584,13.2148,1259700.0
2009-01-06 14:20:00,18.76,18.78,18.68,18.73,1116300.0,13.2219,13.236,13.1655,13.2007,1116300.0
2009-01-06 14:30:00,18.73,18.74,18.69,18.71,1264200.0,13.2007,13.2078,13.1725,13.1866,1264200.0
2009-01-06 14:40:00,18.71,18.75,18.7,18.74,1123500.0,13.1866,13.2148,13.1796,13.2078,1123500.0
2009-01-06 14:50:00,18.74,18.76,18.72,18.76,753300.0,13.2078,13.2219,13.1937,13.2219,753300.0
2009-01-06 15:00:00,18.76,18.77,18.67,18.68,1235700.0,13.2219,13.2289,13.1584,13.1655,1235700.0
2009-01-06 15:10:00,18.68,18.69,18.62,18.62,1716000.0,13.1655,13.1725,13.1232,13.1232,1716000.0
2009-01-06 15:20:00,18.62,18.66,18.59,18.6,1690800.0,13.1232,13.1514,13.102,13.1091,1690800.0
2009-01-06 15:30:00,18.59,18.66,18.59,18.59,2292600.0,13.102,13.1514,13.102,13.102,2292600.0
2009-01-06 15:40:00,18.59,18.67,18.59,18.64,3436200.0,13.102,13.1584,13.102,13.1373,3436200.0
2009-01-06 15:50:00,18.64,18.7,18.64,18.67,3666600.0,13.1373,13.1796,13.1373,13.1584,3666600.0
2009-01-07 09:30:00,18.48,18.68,18.41,18.59,3141900.0,13.0245,13.1655,12.9752,13.102,3141900.0
2009-01-07 09:40:00,18.59,18.65,18.58,18.63,1044300.0,13.102,13.1443,13.095,13.1302,1044300.0
2009-01-07 09:50:00,18.63,18.73,18.6,18.7,1320000.0,13.1302,13.2007,13.1091,13.1796,1320000.0
2009-01-07 10:00:00,18.7,18.74,18.64,18.65,1466700.0,13.1796,13.2078,13.1373,13.1443,1466700.0
2009-01-07 10:10:00,18.65,18.68,18.57,18.62,1220100.0,13.1443,13.1655,13.0879,13.1232,1220100.0
2009-01-07 10:20:00,18.62,18.68,18.6,18.66,1316700.0,13.1232,13.1655,13.1091,13.1514,1316700.0
2009-01-07 10:30:00,18.66,18.72,18.64,18.67,1093200.0,13.1514,13.1937,13.1373,13.1584,1093200.0
2009-01-07 10:40:00,18.67,18.73,18.65,18.71,901800.0,13.1584,13.2007,13.1443,13.1866,901800.0
2009-01-07 10:50:00,18.7,18.72,18.67,18.69,709800.0,13.1796,13.1937,13.1584,13.1725,709800.0
2009-01-07 11:00:00,18.68,18.73,18.67,18.72,786300.0,13.1655,13.2007,13.1584,13.1937,786300.0
2009-01-07 11:10:00,18.71,18.72,18.66,18.66,773100.0,13.1866,13.1937,13.1514,13.1514,773100.0
2009-01-07 11:20:00,18.66,18.7,18.65,18.69,628200.0,13.1514,13.1796,13.1443,13.1725,628200.0
2009-01-07 11:30:00,18.69,18.71,18.68,18.68,529500.0,13.1725,13.1866,13.1655,13.1655,529500.0
2009-01-07 11:40:00,18.68,18.7,18.66,18.67,642300.0,13.1655,13.1796,13.1514,13.1584,642300.0
2009-01-07 11:50:00,18.67,18.69,18.64,18.68,689700.0,13.1584,13.1725,13.1373,13.1655,689700.0
2009-01-07 12:00:00,18.68,18.68,18.6,18.64,799800.0,13.1655,13.1655,13.1091,13.1373,799800.0
2009-01-07 12:10:00,18.64,18.65,18.61,18.63,545100.0,13.1373,13.1443,13.1161,13.1302,545100.0
2009-01-07 12:20:00,18.63,18.63,18.6,18.63,442200.0,13.1302,13.1302,13.1091,13.1302,442200.0
2009-01-07 12:30:00,18.62,18.64,18.61,18.63,450000.0,13.1232,13.1373,13.1161,13.1302,450000.0
2009-01-07 12:40:00,18.63,18.65,18.62,18.63,547500.0,13.1302,13.1443,13.1232,13.1302,547500.0
2009-01-07 12:50:00,18.63,18.63,18.58,18.58,688200.0,13.1302,13.1302,13.095,13.095,688200.0
2009-01-07 13:00:00,18.58,18.63,18.58,18.62,710100.0,13.095,13.1302,13.095,13.1232,710100.0
2009-01-07 13:10:00,18.62,18.63,18.59,18.61,573900.0,13.1232,13.1302,13.102,13.1161,573900.0
2009-01-07 13:20:00,18.6,18.62,18.59,18.6,1420200.0,13.1091,13.1232,13.102,13.1091,1420200.0
2009-01-07 13:30:00,18.6,18.61,18.59,18.59,456000.0,13.1091,13.1161,13.102,13.102,456000.0
2009-01-07 13:40:00,18.59,18.6,18.54,18.55,1138200.0,13.102,13.1091,13.0668,13.0739,1138200.0
2009-01-07 13:50:00,18.56,18.56,18.5,18.5,1000200.0,13.0809,13.0809,13.0386,13.0386,1000200.0
2009-01-07 14:00:00,18.5,18.54,18.5,18.53,984600.0,13.0386,13.0668,13.0386,13.0598,984600.0
2009-01-07 14:10:00,18.53,18.56,18.52,18.53,1064400.0,13.0598,13.0809,13.0527,13.0598,1064400.0
2009-01-07 14:20:00,18.53,18.55,18.5,18.53,735000.0,13.0598,13.0739,13.0386,13.0598,735000.0
2009-01-07 14:30:00,18.53,18.55,18.47,18.5,1707000.0,13.0598,13.0739,13.0175,13.0386,1707000.0
2009-01-07 14:40:00,18.5,18.5,18.44,18.47,940800.0,13.0386,13.0386,12.9963,13.0175,940800.0
2009-01-07 14:50:00,18.47,18.47,18.42,18.42,1366500.0,13.0175,13.0175,12.9822,12.9822,1366500.0
2009-01-07 15:00:00,18.42,18.44,18.35,18.37,1581900.0,12.9822,12.9963,12.9329,12.947,1581900.0
2009-01-07 15:10:00,18.38,18.41,18.36,18.41,1453200.0,12.954,12.9752,12.9399,12.9752,1453200.0
2009-01-07 15:20:00,18.41,18.47,18.4,18.43,1538700.0,12.9752,13.0175,12.9681,12.9893,1538700.0
2009-01-07 15:30:00,18.43,18.45,18.39,18.43,1788000.0,12.9893,13.0034,12.9611,12.9893,1788000.0
2009-01-07 15:40:00,18.43,18.46,18.42,18.43,2075700.0,12.9893,13.0104,12.9822,12.9893,2075700.0
2009-01-07 15:50:00,18.43,18.51,18.4,18.51,3506400.0,12.9893,13.0457,12.9681,13.0457,3506400.0
2009-01-08 09:30:00,17.09,17.15,16.84,16.88,31020300.0,12.0449,12.0871,11.8687,11.8969,31020300.0
2009-01-08 09:40:00,16.88,17.06,16.85,16.97,15230100.0,11.8969,12.0237,11.8757,11.9603,15230100.0
2009-01-08 09:50:00,16.97,16.97,16.8,16.84,13153200.0,11.9603,11.9603,11.8405,11.8687,13153200.0
2009-01-08 10:00:00,16.84,16.91,16.78,16.8,15735000.0,11.8687,11.918,11.8264,11.8405,15735000.0
2009-01-08 10:10:00,16.81,16.9,16.77,16.86,10983300.0,11.8475,11.9109,11.8193,11.8828,10983300.0
2009-01-08 10:20:00,16.86,16.96,16.86,16.92,11080500.0,11.8828,11.9532,11.8828,11.925,11080500.0
2009-01-08 10:30:00,16.92,17.01,16.87,17.0,9395100.0,11.925,11.9885,11.8898,11.9814,9395100.0
2009-01-08 10:40:00,17.0,17.16,16.96,17.16,12717000.0,11.9814,12.0942,11.9532,12.0942,12717000.0
2009-01-08 10:50:00,17.16,17.27,17.11,17.21,15067500.0,12.0942,12.1717,12.059,12.1294,15067500.0
2009-01-08 11:00:00,17.21,17.27,17.15,17.16,7971900.0,12.1294,12.1717,12.0871,12.0942,7971900.0
2009-01-08 11:10:00,17.16,17.25,17.12,17.23,3944100.0,12.0942,12.1576,12.066,12.1435,3944100.0
2009-01-08 11:20:00,17.22,17.27,17.17,17.22,5770200.0,12.1365,12.1717,12.1012,12.1365,5770200.0
2009-01-08 11:30:00,17.22,17.23,17.13,17.17,5447100.0,12.1365,12.1435,12.0731,12.1012,5447100.0
2009-01-08 11:40:00,17.17,17.19,17.09,17.11,4318800.0,12.1012,12.1153,12.0449,12.059,4318800.0
2009-01-08 11:50:00,17.11,17.12,17.06,17.06,3156300.0,12.059,12.066,12.0237,12.0237,3156300.0
2009-01-08 12:00:00,17.06,17.14,17.05,17.13,4495200.0,12.0237,12.0801,12.0167,12.0731,4495200.0
2009-01-08 12:10:00,17.12,17.18,17.08,17.11,2933700.0,12.066,12.1083,12.0378,12.059,2933700.0
2009-01-08 12:20:00,17.11,17.12,17.05,17.09,2225700.0,12.059,12.066,12.0167,12.0449,2225700.0
2009-01-08 12:30:00,17.09,17.1,17.02,17.02,2020500.0,12.0449,12.0519,11.9955,11.9955,2020500.0
2009-01-08 12:40:00,17.02,17.05,16.98,17.01,2936400.0,11.9955,12.0167,11.9673,11.9885,2936400.0
2009-01-08 12:50:00,17.01,17.05,16.99,17.01,2167200.0,11.9885,12.0167,11.9744,11.9885,2167200.0
2009-01-08 13:00:00,17.01,17.03,16.97,16.97,1890600.0,11.9885,12.0026,11.9603,11.9603,1890600.0
2009-01-08 13:10:00,16.97,16.98,16.88,16.89,3224400.0,11.9603,11.9673,11.8969,11.9039,3224400.0
2009-01-08 13:20:00,16.89,16.95,16.89,16.92,2266800.0,11.9039,11.9462,11.9039,11.925,2266800.0
2009-01-08 13:30:00,16.92,17.01,16.91,17.0,1982100.0,11.925,11.9885,11.918,11.9814,1982100.0
2009-01-08 13:40:00,17.0,17.06,16.97,17.04,2618400.0,11.9814,12.0237,11.9603,12.0096,2618400.0
2009-01-08 13:50:00,17.04,17.09,17.02,17.09,2369400.0,12.0096,12.0449,11.9955,12.0449,2369400.0
2009-01-08 14:00:00,17.09,17.12,17.06,17.08,2424300.0,12.0449,12.066,12.0237,12.0378,2424300.0
2009-01-08 14:10:00,17.08,17.16,17.04,17.16,4332000.0,12.0378,12.0942,12.0096,12.0942,4332000.0
2009-01-08 14:20:00,17.16,17.16,17.01,17.03,3739200.0,12.0942,12.0942,11.9885,12.0026,3739200.0
2009-01-08 14:30:00,17.02,17.09,17.01,17.08,3024300.0,11.9955,12.0449,11.9885,12.0378,3024300.0
2009-01-08 14:40:00,17.08,17.16,17.06,17.1,4604700.0,12.0378,12.0942,12.0237,12.0519,4604700.0
2009-01-08 14:50:00,17.1,17.17,17.09,17.13,4245900.0,12.0519,12.1012,12.0449,12.0731,4245900.0
2009-01-08 15:00:00,17.13,17.16,17.07,17.08,4327500.0,12.0731,12.0942,12.0308,12.0378,4327500.0
2009-01-08 15:10:00,17.08,17.12,17.07,17.08,3231000.0,12.0378,12.066,12.0308,12.0378,3231000.0
2009-01-08 15:20:00,17.08,17.1,17.02,17.05,4963500.0,12.0378,12.0519,11.9955,12.0167,4963500.0
2009-01-08 15:30:00,17.05,17.07,17.03,17.05,4420800.0,12.0167,12.0308,12.0026,12.0167,4420800.0
2009-01-08 15:40:00,17.05,17.13,17.04,17.11,6310200.0,12.0167,12.0731,12.0096,12.059,6310200.0
2009-01-08 15:50:00,17.11,17.14,17.05,17.12,9868200.0,12.059,12.0801,12.0167,12.066,9868200.0
2009-01-09 09:30:00,17.19,17.25,17.09,17.16,4039500.0,12.1153,12.1576,12.0449,12.0942,4039500.0
2009-01-09 09:40:00,17.16,17.18,17.08,17.12,3056100.0,12.0942,12.1083,12.0378,12.066,3056100.0
2009-01-09 09:50:00,17.13,17.16,17.08,17.15,2658300.0,12.0731,12.0942,12.0378,12.0871,2658300.0
2009-01-09 10:00:00,17.15,17.26,17.13,17.22,3673800.0,12.0871,12.1647,12.0731,12.1365,3673800.0
2009-01-09 10:10:00,17.23,17.3,17.18,17.24,3348600.0,12.1435,12.1929,12.1083,12.1506,3348600.0
2009-01-09 10:20:00,17.24,17.34,17.23,17.26,3564900.0,12.1506,12.2211,12.1435,12.1647,3564900.0
2009-01-09 10:30:00,17.26,17.31,17.18,17.28,2592600.0,12.1647,12.1999,12.1083,12.1788,2592600.0
2009-01-09 10:40:00,17.28,17.31,17.25,17.3,1806900.0,12.1788,12.1999,12.1576,12.1929,1806900.0
2009-01-09 10:50:00,17.3,17.31,17.27,17.27,1593600.0,12.1929,12.1999,12.1717,12.1717,1593600.0
2009-01-09 11:00:00,17.27,17.33,17.26,17.33,2120100.0,12.1717,12.214,12.1647,12.214,2120100.0
2009-01-09 11:10:00,17.33,17.33,17.28,17.32,1811700.0,12.214,12.214,12.1788,12.207,1811700.0
2009-01-09 11:20:00,17.32,17.45,17.32,17.37,4971300.0,12.207,12.2986,12.207,12.2422,4971300.0
2009-01-09 11:30:00,17.37,17.41,17.33,17.4,1677300.0,12.2422,12.2704,12.214,12.2633,1677300.0
2009-01-09 11:40:00,17.41,17.44,17.38,17.41,2222400.0,12.2704,12.2915,12.2492,12.2704,2222400.0
2009-01-09 11:50:00,17.41,17.42,17.33,17.39,2105100.0,12.2704,12.2774,12.214,12.2563,2105100.0
2009-01-09 12:00:00,17.39,17.46,17.35,17.45,1683000.0,12.2563,12.3056,12.2281,12.2986,1683000.0
2009-01-09 12:10:00,17.45,17.47,17.4,17.44,1752900.0,12.2986,12.3127,12.2633,12.2915,1752900.0
2009-01-09 12:20:00,17.43,17.45,17.38,17.38,1266900.0,12.2845,12.2986,12.2492,12.2492,1266900.0
2009-01-09 12:30:00,17.38,17.43,17.37,17.41,1035900.0,12.2492,12.2845,12.2422,12.2704,1035900.0
2009-01-09 12:40:00,17.41,17.41,17.33,17.34,1516500.0,12.2704,12.2704,12.214,12.2211,1516500.0
2009-01-09 12:50:00,17.34,17.35,17.3,17.32,1044900.0,12.2211,12.2281,12.1929,12.207,1044900.0
2009-01-09 13:00:00,17.32,17.36,17.31,17.31,1180500.0,12.207,12.2352,12.1999,12.1999,1180500.0
2009-01-09 13:10:00,17.31,17.36,17.29,17.33,1024800.0,12.1999,12.2352,12.1858,12.214,1024800.0
2009-01-09 13:20:00,17.33,17.38,17.32,17.38,1329300.0,12.214,12.2492,12.207,12.2492,1329300.0
2009-01-09 13:30:00,17.37,17.38,17.34,17.35,1055100.0,12.2422,12.2492,12.2211,12.2281,1055100.0
2009-01-09 13:40:00,17.35,17.35,17.33,17.34,1367400.0,12.2281,12.2281,12.214,12.2211,1367400.0
2009-01-09 13:50:00,17.33,17.34,17.28,17.29,1227000.0,12.214,12.2211,12.1788,12.1858,1227000.0
2009-01-09 14:00:00,17.3,17.32,17.29,17.31,921000.0,12.1929,12.207,12.1858,12.1999,921000.0
2009-01-09 14:10:00,17.31,17.34,17.28,17.32,991500.0,12.1999,12.2211,12.1788,12.207,991500.0
2009-01-09 14:20:00,17.32,17.33,17.27,17.27,1175100.0,12.207,12.214,12.1717,12.1717,1175100.0
2009-01-09 14:30:00,17.27,17.36,17.27,17.32,1947300.0,12.1717,12.2352,12.1717,12.207,1947300.0
2009-01-09 14:40:00,17.32,17.35,17.3,17.31,1253400.0,12.207,12.2281,12.1929,12.1999,1253400.0
2009-01-09 14:50:00,17.31,17.33,17.28,17.3,976800.0,12.1999,12.214,12.1788,12.1929,976800.0
2009-01-09 15:00:00,17.3,17.33,17.25,17.25,1629000.0,12.1929,12.214,12.1576,12.1576,1629000.0
2009-01-09 15:10:00,17.25,17.28,17.24,17.25,1250400.0,12.1576,12.1788,12.1506,12.1576,1250400.0
2009-01-09 15:20:00,17.25,17.26,17.18,17.24,2549400.0,12.1576,12.1647,12.1083,12.1506,2549400.0
2009-01-09 15:30:00,17.24,17.28,17.23,17.28,1914900.0,12.1506,12.1788,12.1435,12.1788,1914900.0
2009-01-09 15:40:00,17.28,17.29,17.2,17.2,2820300.0,12.1788,12.1858,12.1224,12.1224,2820300.0
2009-01-09 15:50:00,17.21,17.23,17.17,17.18,5890800.0,12.1294,12.1435,12.1012,12.1083,5890800.0
2009-01-12 09:30:00,17.17,17.39,17.11,17.34,2568600.0,12.1012,12.2563,12.059,12.2211,2568600.0
2009-01-12 09:40:00,17.34,17.36,17.2,17.28,1623600.0,12.2211,12.2352,12.1224,12.1788,1623600.0
2009-01-12 09:50:00,17.28,17.36,17.23,17.34,1566600.0,12.1788,12.2352,12.1435,12.2211,1566600.0
2009-01-12 10:00:00,17.34,17.38,17.3,17.37,1680000.0,12.2211,12.2492,12.1929,12.2422,1680000.0
2009-01-12 10:10:00,17.37,17.4,17.31,17.33,1549200.0,12.2422,12.2633,12.1999,12.214,1549200.0
2009-01-12 10:20:00,17.33,17.38,17.32,17.32,1285800.0,12.214,12.2492,12.207,12.207,1285800.0
2009-01-12 10:30:00,17.32,17.36,17.31,17.33,1297800.0,12.207,12.2352,12.1999,12.214,1297800.0
2009-01-12 10:40:00,17.33,17.35,17.3,17.31,984900.0,12.214,12.2281,12.1929,12.1999,984900.0
2009-01-12 10:50:00,17.31,17.32,17.27,17.28,908400.0,12.1999,12.207,12.1717,12.1788,908400.0
2009-01-12 11:00:00,17.28,17.32,17.26,17.27,883500.0,12.1788,12.207,12.1647,12.1717,883500.0
2009-01-12 11:10:00,17.27,17.29,17.25,17.26,716100.0,12.1717,12.1858,12.1576,12.1647,716100.0
2009-01-12 11:20:00,17.26,17.27,17.22,17.24,1159500.0,12.1647,12.1717,12.1365,12.1506,1159500.0
2009-01-12 11:30:00,17.24,17.27,17.22,17.25,1074900.0,12.1506,12.1717,12.1365,12.1576,1074900.0
2009-01-12 11:40:00,17.25,17.26,17.22,17.22,981300.0,12.1576,12.1647,12.1365,12.1365,981300.0
2009-01-12 11:50:00,17.22,17.25,17.2,17.22,1258800.0,12.1365,12.1576,12.1224,12.1365,1258800.0
2009-01-12 12:00:00,17.22,17.24,17.2,17.22,883800.0,12.1365,12.1506,12.1224,12.1365,883800.0
2009-01-12 12:10:00,17.22,17.25,17.21,17.23,751200.0,12.1365,12.1576,12.1294,12.1435,751200.0
2009-01-12 12:20:00,17.23,17.25,17.21,17.24,658200.0,12.1435,12.1576,12.1294,12.1506,658200.0
2009-01-12 12:30:00,17.24,17.27,17.24,17.25,921300.0,12.1506,12.1717,12.1506,12.1576,921300.0
2009-01-12 12:40:00,17.25,17.28,17.24,17.27,908400.0,12.1576,12.1788,12.1506,12.1717,908400.0
2009-01-12 12:50:00,17.27,17.28,17.25,17.28,770400.0,12.1717,12.1788,12.1576,12.1788,770400.0
2009-01-12 13:00:00,17.28,17.28,17.25,17.27,487200.0,12.1788,12.1788,12.1576,12.1717,487200.0
2009-01-12 13:10:00,17.27,17.28,17.26,17.28,583800.0,12.1717,12.1788,12.1647,12.1788,583800.0
2009-01-12 13:20:00,17.28,17.29,17.26,17.27,568200.0,12.1788,12.1858,12.1647,12.1717,568200.0
2009-01-12 13:30:00,17.27,17.27,17.24,17.26,700200.0,12.1717,12.1717,12.1506,12.1647,700200.0
2009-01-12 13:40:00,17.26,17.3,17.26,17.3,776400.0,12.1647,12.1929,12.1647,12.1929,776400.0
2009-01-12 13:50:00,17.3,17.31,17.28,17.28,889500.0,12.1929,12.1999,12.1788,12.1788,889500.0
2009-01-12 14:00:00,17.28,17.28,17.24,17.24,937800.0,12.1788,12.1788,12.1506,12.1506,937800.0
2009-01-12 14:10:00,17.24,17.25,17.2,17.24,1063800.0,12.1506,12.1576,12.1224,12.1506,1063800.0
2009-01-12 14:20:00,17.25,17.25,17.21,17.21,1018800.0,12.1576,12.1576,12.1294,12.1294,1018800.0
2009-01-12 14:30:00,17.21,17.22,17.16,17.16,1701900.0,12.1294,12.1365,12.0942,12.0942,1701900.0
2009-01-12 14:40:00,17.16,17.16,17.08,17.12,1719000.0,12.0942,12.0942,12.0378,12.066,1719000.0
2009-01-12 14:50:00,17.12,17.17,17.11,17.17,1281000.0,12.066,12.1012,12.059,12.1012,1281000.0
2009-01-12 15:00:00,17.16,17.18,17.08,17.1,1626600.0,12.0942,12.1083,12.0378,12.0519,1626600.0
2009-01-12 15:10:00,17.1,17.12,17.06,17.08,1292400.0,12.0519,12.066,12.0237,12.0378,1292400.0
2009-01-12 15:20:00,17.08,17.16,17.06,17.09,1505400.0,12.0378,12.0942,12.0237,12.0449,1505400.0
2009-01-12 15:30:00,17.09,17.14,17.05,17.11,2322300.0,12.0449,12.0801,12.0167,12.059,2322300.0
2009-01-12 15:40:00,17.11,17.16,17.07,17.16,2743500.0,12.059,12.0942,12.0308,12.0942,2743500.0
2009-01-12 15:50:00,17.15,17.2,17.12,17.13,4844400.0,12.0871,12.1224,12.066,12.0731,4844400.0
2009-01-13 09:30:00,17.22,17.27,17.19,17.23,2680800.0,12.1365,12.1717,12.1153,12.1435,2680800.0
2009-01-13 09:40:00,17.22,17.33,17.19,17.32,2837400.0,12.1365,12.214,12.1153,12.207,2837400.0
2009-01-13 09:50:00,17.32,17.32,17.25,17.3,2489400.0,12.207,12.207,12.1576,12.1929,2489400.0
2009-01-13 10:00:00,17.3,17.36,17.28,17.34,2000100.0,12.1929,12.2352,12.1788,12.2211,2000100.0
2009-01-13 10:10:00,17.34,17.37,17.3,17.32,1967400.0,12.2211,12.2422,12.1929,12.207,1967400.0
2009-01-13 10:20:00,17.32,17.32,17.25,17.29,1799100.0,12.207,12.207,12.1576,12.1858,1799100.0
2009-01-13 10:30:00,17.29,17.32,17.27,17.28,1527900.0,12.1858,12.207,12.1717,12.1788,1527900.0
2009-01-13 10:40:00,17.28,17.3,17.27,17.29,1081800.0,12.1788,12.1929,12.1717,12.1858,1081800.0
2009-01-13 10:50:00,17.29,17.35,17.29,17.34,1666500.0,12.1858,12.2281,12.1858,12.2211,1666500.0
2009-01-13 11:00:00,17.34,17.39,17.32,17.38,1554300.0,12.2211,12.2563,12.207,12.2492,1554300.0
2009-01-13 11:10:00,17.38,17.38,17.33,17.34,1334400.0,12.2492,12.2492,12.214,12.2211,1334400.0
2009-01-13 11:20:00,17.35,17.36,17.3,17.35,1001700.0,12.2281,12.2352,12.1929,12.2281,1001700.0
2009-01-13 11:30:00,17.35,17.4,17.34,17.37,1365600.0,12.2281,12.2633,12.2211,12.2422,1365600.0
2009-01-13 11:40:00,17.37,17.4,17.34,17.39,1557000.0,12.2422,12.2633,12.2211,12.2563,1557000.0
2009-01-13 11:50:00,17.39,17.45,17.35,17.45,1810200.0,12.2563,12.2986,12.2281,12.2986,1810200.0
2009-01-13 12:00:00,17.45,17.46,17.41,17.45,1723800.0,12.2986,12.3056,12.2704,12.2986,1723800.0
2009-01-13 12:10:00,17.45,17.55,17.44,17.44,3240900.0,12.2986,12.3691,12.2915,12.2915,3240900.0
2009-01-13 12:20:00,17.44,17.52,17.42,17.52,2118900.0,12.2915,12.3479,12.2774,12.3479,2118900.0
2009-01-13 12:30:00,17.51,17.57,17.5,17.53,2289300.0,12.3409,12.3832,12.3338,12.355,2289300.0
2009-01-13 12:40:00,17.53,17.53,17.47,17.49,1146300.0,12.355,12.355,12.3127,12.3268,1146300.0
2009-01-13 12:50:00,17.49,17.52,17.47,17.47,1063500.0,12.3268,12.3479,12.3127,12.3127,1063500.0
2009-01-13 13:00:00,17.47,17.51,17.43,17.46,1779900.0,12.3127,12.3409,12.2845,12.3056,1779900.0
2009-01-13 13:10:00,17.46,17.46,17.42,17.42,809700.0,12.3056,12.3056,12.2774,12.2774,809700.0
2009-01-13 13:20:00,17.42,17.42,17.36,17.4,1200600.0,12.2774,12.2774,12.2352,12.2633,1200600.0
2009-01-13 13:30:00,17.4,17.41,17.38,17.39,928500.0,12.2633,12.2704,12.2492,12.2563,928500.0
2009-01-13 13:40:00,17.4,17.4,17.35,17.37,1410600.0,12.2633,12.2633,12.2281,12.2422,1410600.0
2009-01-13 13:50:00,17.37,17.39,17.31,17.34,1073100.0,12.2422,12.2563,12.1999,12.2211,1073100.0
2009-01-13 14:00:00,17.34,17.38,17.34,17.36,839700.0,12.2211,12.2492,12.2211,12.2352,839700.0
2009-01-13 14:10:00,17.36,17.4,17.35,17.39,960600.0,12.2352,12.2633,12.2281,12.2563,960600.0
2009-01-13 14:20:00,17.39,17.4,17.32,17.35,1053300.0,12.2563,12.2633,12.207,12.2281,1053300.0
2009-01-13 14:30:00,17.35,17.4,17.34,17.37,1221000.0,12.2281,12.2633,12.2211,12.2422,1221000.0
2009-01-13 14:40:00,17.37,17.45,17.37,17.41,1527300.0,12.2422,12.2986,12.2422,12.2704,1527300.0
2009-01-13 14:50:00,17.41,17.42,17.34,17.34,1383900.0,12.2704,12.2774,12.2211,12.2211,1383900.0
2009-01-13 15:00:00,17.35,17.35,17.29,17.29,2118900.0,12.2281,12.2281,12.1858,12.1858,2118900.0
2009-01-13 15:10:00,17.29,17.39,17.29,17.36,1873500.0,12.1858,12.2563,12.1858,12.2352,1873500.0
2009-01-13 15:20:00,17.36,17.42,17.33,17.42,2051700.0,12.2352,12.2774,12.214,12.2774,2051700.0
2009-01-13 15:30:00,17.41,17.47,17.33,17.46,3072000.0,12.2704,12.3127,12.214,12.3056,3072000.0
2009-01-13 15:40:00,17.46,17.49,17.36,17.41,3082800.0,12.3056,12.3268,12.2352,12.2704,3082800.0
2009-01-13 15:50:00,17.41,17.44,17.34,17.37,4873200.0,12.2704,12.2915,12.2211,12.2422,4873200.0
2009-01-14 09:30:00,17.09,17.33,17.08,17.24,2976300.0,12.0449,12.214,12.0378,12.1506,2976300.0
2009-01-14 09:40:00,17.24,17.26,17.14,17.15,1824300.0,12.1506,12.1647,12.0801,12.0871,1824300.0
2009-01-14 09:50:00,17.15,17.21,17.1,17.16,1904100.0,12.0871,12.1294,12.0519,12.0942,1904100.0
2009-01-14 10:00:00,17.16,17.23,17.14,17.18,1755600.0,12.0942,12.1435,12.0801,12.1083,1755600.0
2009-01-14 10:10:00,17.17,17.19,17.15,17.17,1743900.0,12.1012,12.1153,12.0871,12.1012,1743900.0
2009-01-14 10:20:00,17.17,17.18,17.13,17.16,1733400.0,12.1012,12.1083,12.0731,12.0942,1733400.0
2009-01-14 10:30:00,17.16,17.19,17.14,17.17,1576500.0,12.0942,12.1153,12.0801,12.1012,1576500.0
2009-01-14 10:40:00,17.17,17.19,17.12,17.18,1815000.0,12.1012,12.1153,12.066,12.1083,1815000.0
2009-01-14 10:50:00,17.18,17.23,17.17,17.21,1736700.0,12.1083,12.1435,12.1012,12.1294,1736700.0
2009-01-14 11:00:00,17.21,17.22,17.18,17.19,1275300.0,12.1294,12.1365,12.1083,12.1153,1275300.0
2009-01-14 11:10:00,17.19,17.19,17.13,17.16,1473900.0,12.1153,12.1153,12.0731,12.0942,1473900.0
2009-01-14 11:20:00,17.17,17.17,17.13,17.15,1249500.0,12.1012,12.1012,12.0731,12.0871,1249500.0
2009-01-14 11:30:00,17.15,17.18,17.15,17.18,889500.0,12.0871,12.1083,12.0871,12.1083,889500.0
2009-01-14 11:40:00,17.18,17.22,17.18,17.22,1148400.0,12.1083,12.1365,12.1083,12.1365,1148400.0
2009-01-14 11:50:00,17.22,17.23,17.19,17.19,936900.0,12.1365,12.1435,12.1153,12.1153,936900.0
2009-01-14 12:00:00,17.19,17.24,17.18,17.21,1143600.0,12.1153,12.1506,12.1083,12.1294,1143600.0
2009-01-14 12:10:00,17.21,17.22,17.17,17.19,958200.0,12.1294,12.1365,12.1012,12.1153,958200.0
2009-01-14 12:20:00,17.2,17.2,17.17,17.19,968100.0,12.1224,12.1224,12.1012,12.1153,968100.0
2009-01-14 12:30:00,17.19,17.21,17.18,17.18,557400.0,12.1153,12.1294,12.1083,12.1083,557400.0
2009-01-14 12:40:00,17.18,17.19,17.16,17.18,1084500.0,12.1083,12.1153,12.0942,12.1083,1084500.0
2009-01-14 12:50:00,17.19,17.23,17.18,17.2,793500.0,12.1153,12.1435,12.1083,12.1224,793500.0
2009-01-14 13:00:00,17.2,17.22,17.18,17.19,675600.0,12.1224,12.1365,12.1083,12.1153,675600.0
2009-01-14 13:10:00,17.19,17.19,17.16,17.17,966300.0,12.1153,12.1153,12.0942,12.1012,966300.0
2009-01-14 13:20:00,17.17,17.19,17.13,17.14,1250100.0,12.1012,12.1153,12.0731,12.0801,1250100.0
2009-01-14 13:30:00,17.14,17.18,17.13,17.17,1023900.0,12.0801,12.1083,12.0731,12.1012,1023900.0
2009-01-14 13:40:00,17.17,17.19,17.17,17.19,495000.0,12.1012,12.1153,12.1012,12.1153,495000.0
2009-01-14 13:50:00,17.19,17.2,17.15,17.19,1011900.0,12.1153,12.1224,12.0871,12.1153,1011900.0
2009-01-14 14:00:00,17.19,17.19,17.15,17.19,954600.0,12.1153,12.1153,12.0871,12.1153,954600.0
2009-01-14 14:10:00,17.18,17.2,17.15,17.16,1566900.0,12.1083,12.1224,12.0871,12.0942,1566900.0
2009-01-14 14:20:00,17.15,17.16,17.13,17.16,1010100.0,12.0871,12.0942,12.0731,12.0942,1010100.0
2009-01-14 14:30:00,17.16,17.25,17.16,17.22,1382700.0,12.0942,12.1576,12.0942,12.1365,1382700.0
2009-01-14 14:40:00,17.22,17.24,17.14,17.19,1526400.0,12.1365,12.1506,12.0801,12.1153,1526400.0
2009-01-14 14:50:00,17.19,17.21,17.17,17.18,807600.0,12.1153,12.1294,12.1012,12.1083,807600.0
2009-01-14 15:00:00,17.18,17.18,17.13,17.14,1408800.0,12.1083,12.1083,12.0731,12.0801,1408800.0
2009-01-14 15:10:00,17.14,17.16,17.1,17.15,1956900.0,12.0801,12.0942,12.0519,12.0871,1956900.0
2009-01-14 15:20:00,17.15,17.21,17.14,17.16,1446000.0,12.0871,12.1294,12.0801,12.0942,1446000.0
2009-01-14 15:30:00,17.16,17.21,17.12,17.12,1859100.0,12.0942,12.1294,12.066,12.066,1859100.0
2009-01-14 15:40:00,17.12,17.19,17.1,17.18,2750100.0,12.066,12.1153,12.0519,12.1083,2750100.0
2009-01-14 15:50:00,17.18,17.2,17.12,17.18,4808100.0,12.1083,12.1224,12.066,12.1083,4808100.0
2009-01-15 09:30:00,17.19,17.21,17.03,17.12,2663100.0,12.1153,12.1294,12.0026,12.066,2663100.0
2009-01-15 09:40:00,17.12,17.12,17.0,17.01,1798200.0,12.066,12.066,11.9814,11.9885,1798200.0
2009-01-15 09:50:00,17.01,17.09,17.0,17.08,2499600.0,11.9885,12.0449,11.9814,12.0378,2499600.0
2009-01-15 10:00:00,17.08,17.1,17.01,17.03,2485500.0,12.0378,12.0519,11.9885,12.0026,2485500.0
2009-01-15 10:10:00,17.03,17.03,16.92,16.93,2686500.0,12.0026,12.0026,11.925,11.9321,2686500.0
2009-01-15 10:20:00,16.93,16.96,16.85,16.89,2445600.0,11.9321,11.9532,11.8757,11.9039,2445600.0
2009-01-15 10:30:00,16.89,16.95,16.88,16.91,1753500.0,11.9039,11.9462,11.8969,11.918,1753500.0
2009-01-15 10:40:00,16.92,16.95,16.89,16.95,2047800.0,11.925,11.9462,11.9039,11.9462,2047800.0
2009-01-15 10:50:00,16.95,16.98,16.91,16.93,2046300.0,11.9462,11.9673,11.918,11.9321,2046300.0
2009-01-15 11:00:00,16.93,17.0,16.91,16.99,1750200.0,11.9321,11.9814,11.918,11.9744,1750200.0
2009-01-15 11:10:00,16.99,16.99,16.93,16.94,1373100.0,11.9744,11.9744,11.9321,11.9391,1373100.0
2009-01-15 11:20:00,16.94,17.04,16.93,16.95,2001900.0,11.9391,12.0096,11.9321,11.9462,2001900.0
2009-01-15 11:30:00,16.95,16.95,16.87,16.9,1881300.0,11.9462,11.9462,11.8898,11.9109,1881300.0
2009-01-15 11:40:00,16.9,16.9,16.83,16.85,1608300.0,11.9109,11.9109,11.8616,11.8757,1608300.0
2009-01-15 11:50:00,16.85,16.9,16.85,16.89,854700.0,11.8757,11.9109,11.8757,11.9039,854700.0
2009-01-15 12:00:00,16.89,16.94,16.84,16.86,1049700.0,11.9039,11.9391,11.8687,11.8828,1049700.0
2009-01-15 12:10:00,16.86,16.92,16.85,16.91,753900.0,11.8828,11.925,11.8757,11.918,753900.0
2009-01-15 12:20:00,16.91,16.92,16.83,16.85,939600.0,11.918,11.925,11.8616,11.8757,939600.0
2009-01-15 12:30:00,16.85,16.88,16.78,16.78,1469400.0,11.8757,11.8969,11.8264,11.8264,1469400.0
2009-01-15 12:40:00,16.78,16.86,16.78,16.84,1044300.0,11.8264,11.8828,11.8264,11.8687,1044300.0
2009-01-15 12:50:00,16.84,16.9,16.83,16.86,1195200.0,11.8687,11.9109,11.8616,11.8828,1195200.0
2009-01-15 13:00:00,16.86,16.89,16.84,16.84,1682700.0,11.8828,11.9039,11.8687,11.8687,1682700.0
2009-01-15 13:10:00,16.84,16.91,16.82,16.91,1919100.0,11.8687,11.918,11.8546,11.918,1919100.0
2009-01-15 13:20:00,16.91,16.94,16.89,16.92,1726500.0,11.918,11.9391,11.9039,11.925,1726500.0
2009-01-15 13:30:00,16.92,16.97,16.87,16.96,1709400.0,11.925,11.9603,11.8898,11.9532,1709400.0
2009-01-15 13:40:00,16.96,16.99,16.88,16.91,1743600.0,11.9532,11.9744,11.8969,11.918,1743600.0
2009-01-15 13:50:00,16.91,17.03,16.91,16.97,2578500.0,11.918,12.0026,11.918,11.9603,2578500.0
2009-01-15 14:00:00,16.97,17.1,16.95,17.07,3153900.0,11.9603,12.0519,11.9462,12.0308,3153900.0
2009-01-15 14:10:00,17.07,17.11,17.03,17.09,2538600.0,12.0308,12.059,12.0026,12.0449,2538600.0
2009-01-15 14:20:00,17.09,17.17,17.05,17.14,2099100.0,12.0449,12.1012,12.0167,12.0801,2099100.0
2009-01-15 14:30:00,17.14,17.2,17.11,17.2,2502600.0,12.0801,12.1224,12.059,12.1224,2502600.0
2009-01-15 14:40:00,17.2,17.28,17.16,17.25,2970600.0,12.1224,12.1788,12.0942,12.1576,2970600.0
2009-01-15 14:50:00,17.25,17.27,17.15,17.19,2037000.0,12.1576,12.1717,12.0871,12.1153,2037000.0
2009-01-15 15:00:00,17.19,17.24,17.13,17.19,1754400.0,12.1153,12.1506,12.0731,12.1153,1754400.0
2009-01-15 15:10:00,17.19,17.26,17.18,17.23,1553400.0,12.1153,12.1647,12.1083,12.1435,1553400.0
2009-01-15 15:20:00,17.23,17.24,17.11,17.12,2058300.0,12.1435,12.1506,12.059,12.066,2058300.0
2009-01-15 15:30:00,17.12,17.13,17.04,17.11,2418600.0,12.066,12.0731,12.0096,12.059,2418600.0
2009-01-15 15:40:00,17.12,17.12,16.97,17.0,3221700.0,12.066,12.066,11.9603,11.9814,3221700.0
2009-01-15 15:50:00,17.0,17.13,17.0,17.12,4891200.0,11.9814,12.0731,11.9814,12.066,4891200.0
2009-01-16 09:30:00,17.3,17.35,17.17,17.21,7264800.0,12.1929,12.2281,12.1012,12.1294,7264800.0
2009-01-16 09:40:00,17.21,17.23,17.17,17.19,2468400.0,12.1294,12.1435,12.1012,12.1153,2468400.0
2009-01-16 09:50:00,17.19,17.22,17.16,17.17,1495500.0,12.1153,12.1365,12.0942,12.1012,1495500.0
2009-01-16 10:00:00,17.16,17.18,17.15,17.15,1556400.0,12.0942,12.1083,12.0871,12.0871,1556400.0
2009-01-16 10:10:00,17.15,17.17,17.11,17.13,1726800.0,12.0871,12.1012,12.059,12.0731,1726800.0
2009-01-16 10:20:00,17.13,17.18,17.13,17.15,1393500.0,12.0731,12.1083,12.0731,12.0871,1393500.0
2009-01-16 10:30:00,17.15,17.24,17.13,17.24,1123800.0,12.0871,12.1506,12.0731,12.1506,1123800.0
2009-01-16 10:40:00,17.24,17.24,17.2,17.22,1198500.0,12.1506,12.1506,12.1224,12.1365,1198500.0
2009-01-16 10:50:00,17.22,17.26,17.19,17.25,1140300.0,12.1365,12.1647,12.1153,12.1576,1140300.0
2009-01-16 11:00:00,17.25,17.25,17.2,17.22,828000.0,12.1576,12.1576,12.1224,12.1365,828000.0
2009-01-16 11:10:00,17.22,17.26,17.21,17.25,1117800.0,12.1365,12.1647,12.1294,12.1576,1117800.0
2009-01-16 11:20:00,17.25,17.31,17.23,17.29,1113600.0,12.1576,12.1999,12.1435,12.1858,1113600.0
2009-01-16 11:30:00,17.29,17.3,17.19,17.21,1219200.0,12.1858,12.1929,12.1153,12.1294,1219200.0
2009-01-16 11:40:00,17.21,17.23,17.19,17.2,872400.0,12.1294,12.1435,12.1153,12.1224,872400.0
2009-01-16 11:50:00,17.2,17.22,17.14,17.18,1173900.0,12.1224,12.1365,12.0801,12.1083,1173900.0
2009-01-16 12:00:00,17.18,17.18,17.12,17.12,1072200.0,12.1083,12.1083,12.066,12.066,1072200.0
2009-01-16 12:10:00,17.12,17.14,17.06,17.08,1468200.0,12.066,12.0801,12.0237,12.0378,1468200.0
2009-01-16 12:20:00,17.08,17.1,17.04,17.08,1128300.0,12.0378,12.0519,12.0096,12.0378,1128300.0
2009-01-16 12:30:00,17.08,17.1,17.07,17.09,1104900.0,12.0378,12.0519,12.0308,12.0449,1104900.0
2009-01-16 12:40:00,17.1,17.12,17.09,17.11,1014300.0,12.0519,12.066,12.0449,12.059,1014300.0
2009-01-16 12:50:00,17.11,17.12,17.07,17.09,833400.0,12.059,12.066,12.0308,12.0449,833400.0
2009-01-16 13:00:00,17.08,17.1,17.04,17.04,911700.0,12.0378,12.0519,12.0096,12.0096,911700.0
2009-01-16 13:10:00,17.04,17.08,17.0,17.02,1055700.0,12.0096,12.0378,11.9814,11.9955,1055700.0
2009-01-16 13:20:00,17.03,17.05,17.01,17.05,818400.0,12.0026,12.0167,11.9885,12.0167,818400.0
2009-01-16 13:30:00,17.05,17.09,17.01,17.05,1575900.0,12.0167,12.0449,11.9885,12.0167,1575900.0
2009-01-16 13:40:00,17.05,17.09,17.02,17.03,1399200.0,12.0167,12.0449,11.9955,12.0026,1399200.0
2009-01-16 13:50:00,17.03,17.09,17.01,17.09,897000.0,12.0026,12.0449,11.9885,12.0449,897000.0
2009-01-16 14:00:00,17.09,17.18,17.06,17.14,1285200.0,12.0449,12.1083,12.0237,12.0801,1285200.0
2009-01-16 14:10:00,17.14,17.17,17.08,17.09,1057200.0,12.0801,12.1012,12.0378,12.0449,1057200.0
2009-01-16 14:20:00,17.09,17.14,17.06,17.13,1455900.0,12.0449,12.0801,12.0237,12.0731,1455900.0
2009-01-16 14:30:00,17.13,17.17,17.08,17.15,1199400.0,12.0731,12.1012,12.0378,12.0871,1199400.0
2009-01-16 14:40:00,17.15,17.18,17.09,17.13,1272600.0,12.0871,12.1083,12.0449,12.0731,1272600.0
2009-01-16 14:50:00,17.13,17.2,17.13,17.2,1323300.0,12.0731,12.1224,12.0731,12.1224,1323300.0
2009-01-16 15:00:00,17.2,17.2,17.13,17.18,1436400.0,12.1224,12.1224,12.0731,12.1083,1436400.0
2009-01-16 15:10:00,17.18,17.26,17.18,17.23,1786200.0,12.1083,12.1647,12.1083,12.1435,1786200.0
2009-01-16 15:20:00,17.23,17.26,17.15,17.16,1788000.0,12.1435,12.1647,12.0871,12.0942,1788000.0
2009-01-16 15:30:00,17.16,17.24,17.14,17.19,1849200.0,12.0942,12.1506,12.0801,12.1153,1849200.0
2009-01-16 15:40:00,17.19,17.23,17.14,17.2,2436300.0,12.1153,12.1435,12.0801,12.1224,2436300.0
2009-01-16 15:50:00,17.2,17.24,17.14,17.17,3588600.0,12.1224,12.1506,12.0801,12.1012,3588600.0
2009-01-20 09:30:00,17.13,17.21,17.02,17.03,2759100.0,12.0731,12.1294,11.9955,12.0026,2759100.0
2009-01-20 09:40:00,17.03,17.08,17.0,17.02,2029500.0,12.0026,12.0378,11.9814,11.9955,2029500.0
2009-01-20 09:50:00,17.02,17.14,17.0,17.02,1872900.0,11.9955,12.0801,11.9814,11.9955,1872900.0
2009-01-20 10:00:00,17.03,17.08,17.0,17.07,2183700.0,12.0026,12.0378,11.9814,12.0308,2183700.0
2009-01-20 10:10:00,17.07,17.12,17.05,17.09,1518600.0,12.0308,12.066,12.0167,12.0449,1518600.0
2009-01-20 10:20:00,17.09,17.12,17.05,17.11,1168500.0,12.0449,12.066,12.0167,12.059,1168500.0
2009-01-20 10:30:00,17.11,17.12,17.05,17.09,1007700.0,12.059,12.066,12.0167,12.0449,1007700.0
2009-01-20 10:40:00,17.09,17.09,17.04,17.07,1404300.0,12.0449,12.0449,12.0096,12.0308,1404300.0
2009-01-20 10:50:00,17.07,17.09,17.04,17.05,1015800.0,12.0308,12.0449,12.0096,12.0167,1015800.0
2009-01-20 11:00:00,17.06,17.1,17.04,17.09,819600.0,12.0237,12.0519,12.0096,12.0449,819600.0
2009-01-20 11:10:00,17.09,17.1,17.07,17.09,1039500.0,12.0449,12.0519,12.0308,12.0449,1039500.0
2009-01-20 11:20:00,17.09,17.09,17.05,17.07,1005900.0,12.0449,12.0449,12.0167,12.0308,1005900.0
2009-01-20 11:30:00,17.07,17.14,17.07,17.14,1138800.0,12.0308,12.0801,12.0308,12.0801,1138800.0
2009-01-20 11:40:00,17.14,17.18,17.13,17.17,932100.0,12.0801,12.1083,12.0731,12.1012,932100.0
2009-01-20 11:50:00,17.17,17.17,17.12,17.13,960300.0,12.1012,12.1012,12.066,12.0731,960300.0
2009-01-20 12:00:00,17.13,17.18,17.12,17.14,863100.0,12.0731,12.1083,12.066,12.0801,863100.0
2009-01-20 12:10:00,17.14,17.18,17.13,17.15,960600.0,12.0801,12.1083,12.0731,12.0871,960600.0
2009-01-20 12:20:00,17.15,17.15,17.02,17.05,1455900.0,12.0871,12.0871,11.9955,12.0167,1455900.0
2009-01-20 12:30:00,17.05,17.1,17.03,17.07,1342500.0,12.0167,12.0519,12.0026,12.0308,1342500.0
2009-01-20 12:40:00,17.06,17.13,17.06,17.09,939600.0,12.0237,12.0731,12.0237,12.0449,939600.0
2009-01-20 12:50:00,17.09,17.1,17.06,17.08,807900.0,12.0449,12.0519,12.0237,12.0378,807900.0
2009-01-20 13:00:00,17.07,17.12,17.07,17.08,793500.0,12.0308,12.066,12.0308,12.0378,793500.0
2009-01-20 13:10:00,17.08,17.11,17.07,17.09,1010100.0,12.0378,12.059,12.0308,12.0449,1010100.0
2009-01-20 13:20:00,17.09,17.12,17.07,17.11,946500.0,12.0449,12.066,12.0308,12.059,946500.0
2009-01-20 13:30:00,17.1,17.11,17.05,17.1,1263000.0,12.0519,12.059,12.0167,12.0519,1263000.0
2009-01-20 13:40:00,17.1,17.14,17.07,17.07,1241100.0,12.0519,12.0801,12.0308,12.0308,1241100.0
2009-01-20 13:50:00,17.07,17.11,17.06,17.07,999300.0,12.0308,12.059,12.0237,12.0308,999300.0
2009-01-20 14:00:00,17.07,17.11,17.04,17.1,992700.0,12.0308,12.059,12.0096,12.0519,992700.0
2009-01-20 14:10:00,17.1,17.1,17.05,17.05,972900.0,12.0519,12.0519,12.0167,12.0167,972900.0
2009-01-20 14:20:00,17.05,17.08,17.0,17.08,1362600.0,12.0167,12.0378,11.9814,12.0378,1362600.0
2009-01-20 14:30:00,17.08,17.09,17.06,17.08,1057500.0,12.0378,12.0449,12.0237,12.0378,1057500.0
2009-01-20 14:40:00,17.08,17.09,16.98,17.0,1512600.0,12.0378,12.0449,11.9673,11.9814,1512600.0
2009-01-20 14:50:00,17.0,17.04,16.98,16.99,1527300.0,11.9814,12.0096,11.9673,11.9744,1527300.0
2009-01-20 15:00:00,16.99,17.0,16.96,16.97,2069400.0,11.9744,11.9814,11.9532,11.9603,2069400.0
2009-01-20 15:10:00,16.98,16.99,16.9,16.95,1567500.0,11.9673,11.9744,11.9109,11.9462,1567500.0
2009-01-20 15:20:00,16.94,16.95,16.87,16.91,2471100.0,11.9391,11.9462,11.8898,11.918,2471100.0
2009-01-20 15:30:00,16.91,16.95,16.87,16.89,3044400.0,11.918,11.9462,11.8898,11.9039,3044400.0
2009-01-20 15:40:00,16.89,16.9,16.82,16.89,3580500.0,11.9039,11.9109,11.8546,11.9039,3580500.0
2009-01-20 15:50:00,16.89,16.89,16.81,16.83,4995600.0,11.9039,11.9039,11.8475,11.8616,4995600.0
2009-01-21 09:30:00,16.74,16.77,16.44,16.5,6195600.0,11.7982,11.8193,11.5867,11.629,6195600.0
2009-01-21 09:40:00,16.51,16.57,16.47,16.57,3012000.0,11.6361,11.6784,11.6079,11.6784,3012000.0
2009-01-21 09:50:00,16.57,16.71,16.54,16.68,4314000.0,11.6784,11.777,11.6572,11.7559,4314000.0
2009-01-21 10:00:00,16.68,16.68,16.53,16.54,2755200.0,11.7559,11.7559,11.6502,11.6572,2755200.0
2009-01-21 10:10:00,16.54,16.62,16.46,16.61,2971800.0,11.6572,11.7136,11.6008,11.7066,2971800.0
2009-01-21 10:20:00,16.61,16.61,16.48,16.5,3230400.0,11.7066,11.7066,11.6149,11.629,3230400.0
2009-01-21 10:30:00,16.5,16.5,16.38,16.38,4210500.0,11.629,11.629,11.5445,11.5445,4210500.0
2009-01-21 10:40:00,16.38,16.43,16.33,16.38,3889500.0,11.5445,11.5797,11.5092,11.5445,3889500.0
2009-01-21 10:50:00,16.38,16.4,16.29,16.32,3941700.0,11.5445,11.5586,11.481,11.5022,3941700.0
2009-01-21 11:00:00,16.32,16.36,16.25,16.29,4250100.0,11.5022,11.5304,11.4528,11.481,4250100.0
2009-01-21 11:10:00,16.29,16.3,16.27,16.3,1971900.0,11.481,11.4881,11.4669,11.4881,1971900.0
2009-01-21 11:20:00,16.3,16.34,16.3,16.34,2775900.0,11.4881,11.5163,11.4881,11.5163,2775900.0
2009-01-21 11:30:00,16.34,16.37,16.33,16.36,2224200.0,11.5163,11.5374,11.5092,11.5304,2224200.0
2009-01-21 11:40:00,16.36,16.44,16.33,16.34,2683500.0,11.5304,11.5867,11.5092,11.5163,2683500.0
2009-01-21 11:50:00,16.34,16.4,16.33,16.35,2039700.0,11.5163,11.5586,11.5092,11.5233,2039700.0
2009-01-21 12:00:00,16.35,16.38,16.3,16.37,1921200.0,11.5233,11.5445,11.4881,11.5374,1921200.0
2009-01-21 12:10:00,16.37,16.4,16.34,16.34,1326600.0,11.5374,11.5586,11.5163,11.5163,1326600.0
2009-01-21 12:20:00,16.34,16.36,16.32,16.33,1670100.0,11.5163,11.5304,11.5022,11.5092,1670100.0
2009-01-21 12:30:00,16.34,16.35,16.28,16.28,1467600.0,11.5163,11.5233,11.474,11.474,1467600.0
2009-01-21 12:40:00,16.28,16.29,16.21,16.26,2274000.0,11.474,11.481,11.4246,11.4599,2274000.0
2009-01-21 12:50:00,16.26,16.34,16.24,16.32,1395900.0,11.4599,11.5163,11.4458,11.5022,1395900.0
2009-01-21 13:00:00,16.32,16.34,16.29,16.31,1527900.0,11.5022,11.5163,11.481,11.4951,1527900.0
2009-01-21 13:10:00,16.31,16.31,16.25,16.28,1267200.0,11.4951,11.4951,11.4528,11.474,1267200.0
2009-01-21 13:20:00,16.28,16.3,16.21,16.24,1533900.0,11.474,11.4881,11.4246,11.4458,1533900.0
2009-01-21 13:30:00,16.24,16.29,16.24,16.28,1652400.0,11.4458,11.481,11.4458,11.474,1652400.0
2009-01-21 13:40:00,16.28,16.29,16.23,16.24,2186700.0,11.474,11.481,11.4387,11.4458,2186700.0
2009-01-21 13:50:00,16.24,16.25,16.2,16.23,2941500.0,11.4458,11.4528,11.4176,11.4387,2941500.0
2009-01-21 14:00:00,16.23,16.24,16.17,16.21,2289600.0,11.4387,11.4458,11.3965,11.4246,2289600.0
2009-01-21 14:10:00,16.22,16.27,16.21,16.27,2251500.0,11.4317,11.4669,11.4246,11.4669,2251500.0
2009-01-21 14:20:00,16.27,16.33,16.24,16.25,2475900.0,11.4669,11.5092,11.4458,11.4528,2475900.0
2009-01-21 14:30:00,16.25,16.36,16.25,16.3,2440800.0,11.4528,11.5304,11.4528,11.4881,2440800.0
2009-01-21 14:40:00,16.3,16.33,16.26,16.27,1952700.0,11.4881,11.5092,11.4599,11.4669,1952700.0
2009-01-21 14:50:00,16.27,16.36,16.26,16.33,2020500.0,11.4669,11.5304,11.4599,11.5092,2020500.0
2009-01-21 15:00:00,16.33,16.39,16.32,16.34,3473700.0,11.5092,11.5515,11.5022,11.5163,3473700.0
2009-01-21 15:10:00,16.34,16.36,16.3,16.32,3040500.0,11.5163,11.5304,11.4881,11.5022,3040500.0
2009-01-21 15:20:00,16.32,16.34,16.25,16.27,2482200.0,11.5022,11.5163,11.4528,11.4669,2482200.0
2009-01-21 15:30:00,16.28,16.31,16.24,16.29,3316800.0,11.474,11.4951,11.4458,11.481,3316800.0
2009-01-21 15:40:00,16.3,16.3,16.21,16.23,4883700.0,11.4881,11.4881,11.4246,11.4387,4883700.0
2009-01-21 15:50:00,16.23,16.39,16.22,16.38,6654900.0,11.4387,11.5515,11.4317,11.5445,6654900.0
2009-01-22 09:30:00,16.31,16.48,16.25,16.48,3940200.0,11.4951,11.6149,11.4528,11.6149,3940200.0
2009-01-22 09:40:00,16.48,16.49,16.3,16.33,3477900.0,11.6149,11.622,11.4881,11.5092,3477900.0
2009-01-22 09:50:00,16.33,16.38,16.29,16.3,3289800.0,11.5092,11.5445,11.481,11.4881,3289800.0
2009-01-22 10:00:00,16.29,16.34,16.22,16.28,2500800.0,11.481,11.5163,11.4317,11.474,2500800.0
2009-01-22 10:10:00,16.28,16.34,16.25,16.3,1875900.0,11.474,11.5163,11.4528,11.4881,1875900.0
2009-01-22 10:20:00,16.3,16.31,16.13,16.15,3209400.0,11.4881,11.4951,11.3683,11.3824,3209400.0
2009-01-22 10:30:00,16.15,16.17,16.05,16.1,3765600.0,11.3824,11.3965,11.3119,11.3471,3765600.0
2009-01-22 10:40:00,16.1,16.17,16.08,16.13,2313000.0,11.3471,11.3965,11.333,11.3683,2313000.0
2009-01-22 10:50:00,16.13,16.18,16.12,16.15,1981800.0,11.3683,11.4035,11.3612,11.3824,1981800.0
2009-01-22 11:00:00,16.15,16.18,16.13,16.13,1568100.0,11.3824,11.4035,11.3683,11.3683,1568100.0
2009-01-22 11:10:00,16.13,16.2,16.11,16.12,1531800.0,11.3683,11.4176,11.3542,11.3612,1531800.0
2009-01-22 11:20:00,16.12,16.15,16.08,16.1,1600800.0,11.3612,11.3824,11.333,11.3471,1600800.0
2009-01-22 11:30:00,16.1,16.11,15.99,16.03,3380100.0,11.3471,11.3542,11.2696,11.2978,3380100.0
2009-01-22 11:40:00,16.03,16.06,16.01,16.01,2532600.0,11.2978,11.3189,11.2837,11.2837,2532600.0
2009-01-22 11:50:00,16.01,16.02,16.0,16.01,2113800.0,11.2837,11.2907,11.2766,11.2837,2113800.0
2009-01-22 12:00:00,16.01,16.02,15.92,15.98,2598900.0,11.2837,11.2907,11.2203,11.2625,2598900.0
2009-01-22 12:10:00,15.98,16.02,15.97,16.01,2139900.0,11.2625,11.2907,11.2555,11.2837,2139900.0
2009-01-22 12:20:00,16.01,16.04,15.97,16.03,1669800.0,11.2837,11.3048,11.2555,11.2978,1669800.0
2009-01-22 12:30:00,16.03,16.05,16.01,16.04,1240500.0,11.2978,11.3119,11.2837,11.3048,1240500.0
2009-01-22 12:40:00,16.04,16.08,16.0,16.06,1451400.0,11.3048,11.333,11.2766,11.3189,1451400.0
2009-01-22 12:50:00,16.06,16.1,16.06,16.06,1367100.0,11.3189,11.3471,11.3189,11.3189,1367100.0
2009-01-22 13:00:00,16.06,16.14,16.06,16.11,1668900.0,11.3189,11.3753,11.3189,11.3542,1668900.0
2009-01-22 13:10:00,16.11,16.16,16.06,16.15,1689600.0,11.3542,11.3894,11.3189,11.3824,1689600.0
2009-01-22 13:20:00,16.15,16.16,16.11,16.11,1577700.0,11.3824,11.3894,11.3542,11.3542,1577700.0
2009-01-22 13:30:00,16.11,16.17,16.1,16.15,1602600.0,11.3542,11.3965,11.3471,11.3824,1602600.0
2009-01-22 13:40:00,16.15,16.25,16.14,16.23,2118600.0,11.3824,11.4528,11.3753,11.4387,2118600.0
2009-01-22 13:50:00,16.23,16.3,16.21,16.28,2191500.0,11.4387,11.4881,11.4246,11.474,2191500.0
2009-01-22 14:00:00,16.28,16.37,16.25,16.32,2970900.0,11.474,11.5374,11.4528,11.5022,2970900.0
2009-01-22 14:10:00,16.32,16.39,16.3,16.37,2181900.0,11.5022,11.5515,11.4881,11.5374,2181900.0
2009-01-22 14:20:00,16.37,16.39,16.3,16.32,1683300.0,11.5374,11.5515,11.4881,11.5022,1683300.0
2009-01-22 14:30:00,16.32,16.36,16.3,16.35,2194500.0,11.5022,11.5304,11.4881,11.5233,2194500.0
2009-01-22 14:40:00,16.35,16.36,16.2,16.2,1542900.0,11.5233,11.5304,11.4176,11.4176,1542900.0
2009-01-22 14:50:00,16.2,16.29,16.2,16.28,1195200.0,11.4176,11.481,11.4176,11.474,1195200.0
2009-01-22 15:00:00,16.28,16.28,16.12,16.13,2097600.0,11.474,11.474,11.3612,11.3683,2097600.0
2009-01-22 15:10:00,16.14,16.2,16.11,16.13,2083500.0,11.3753,11.4176,11.3542,11.3683,2083500.0
2009-01-22 15:20:00,16.13,16.25,16.12,16.23,1833900.0,11.3683,11.4528,11.3612,11.4387,1833900.0
2009-01-22 15:30:00,16.23,16.24,16.16,16.18,2070000.0,11.4387,11.4458,11.3894,11.4035,2070000.0
2009-01-22 15:40:00,16.18,16.32,16.18,16.32,2835900.0,11.4035,11.5022,11.4035,11.5022,2835900.0
2009-01-22 15:50:00,16.32,16.32,16.23,16.29,3282000.0,11.5022,11.5022,11.4387,11.481,3282000.0
2009-01-23 09:30:00,16.03,16.1,16.0,16.08,3769500.0,11.2978,11.3471,11.2766,11.333,3769500.0
2009-01-23 09:40:00,16.08,16.13,16.06,16.06,2247900.0,11.333,11.3683,11.3189,11.3189,2247900.0
2009-01-23 09:50:00,16.06,16.15,16.02,16.07,1946700.0,11.3189,11.3824,11.2907,11.326,1946700.0
2009-01-23 10:00:00,16.07,16.08,16.0,16.05,2520600.0,11.326,11.333,11.2766,11.3119,2520600.0
2009-01-23 10:10:00,16.05,16.11,16.03,16.07,2674200.0,11.3119,11.3542,11.2978,11.326,2674200.0
2009-01-23 10:20:00,16.07,16.11,16.05,16.09,1663200.0,11.326,11.3542,11.3119,11.3401,1663200.0
2009-01-23 10:30:00,16.09,16.09,16.05,16.06,1980600.0,11.3401,11.3401,11.3119,11.3189,1980600.0
2009-01-23 10:40:00,16.06,16.07,16.02,16.05,1988100.0,11.3189,11.326,11.2907,11.3119,1988100.0
2009-01-23 10:50:00,16.05,16.08,16.05,16.06,1575600.0,11.3119,11.333,11.3119,11.3189,1575600.0
2009-01-23 11:00:00,16.06,16.12,16.05,16.07,1888200.0,11.3189,11.3612,11.3119,11.326,1888200.0
2009-01-23 11:10:00,16.07,16.13,16.06,16.1,2381700.0,11.326,11.3683,11.3189,11.3471,2381700.0
2009-01-23 11:20:00,16.1,16.15,16.08,16.09,1377000.0,11.3471,11.3824,11.333,11.3401,1377000.0
2009-01-23 11:30:00,16.09,16.09,16.04,16.04,1220100.0,11.3401,11.3401,11.3048,11.3048,1220100.0
2009-01-23 11:40:00,16.04,16.06,16.01,16.06,1273200.0,11.3048,11.3189,11.2837,11.3189,1273200.0
2009-01-23 11:50:00,16.06,16.08,16.01,16.02,1776600.0,11.3189,11.333,11.2837,11.2907,1776600.0
2009-01-23 12:00:00,16.02,16.04,16.0,16.0,1001400.0,11.2907,11.3048,11.2766,11.2766,1001400.0
2009-01-23 12:10:00,16.01,16.07,16.0,16.04,1340700.0,11.2837,11.326,11.2766,11.3048,1340700.0
2009-01-23 12:20:00,16.04,16.09,16.03,16.07,1766400.0,11.3048,11.3401,11.2978,11.326,1766400.0
2009-01-23 12:30:00,16.07,16.07,16.0,16.0,1073400.0,11.326,11.326,11.2766,11.2766,1073400.0
2009-01-23 12:40:00,16.0,16.08,16.0,16.06,1143000.0,11.2766,11.333,11.2766,11.3189,1143000.0
2009-01-23 12:50:00,16.06,16.08,16.02,16.04,1301100.0,11.3189,11.333,11.2907,11.3048,1301100.0
2009-01-23 13:00:00,16.03,16.05,16.0,16.03,1531500.0,11.2978,11.3119,11.2766,11.2978,1531500.0
2009-01-23 13:10:00,16.04,16.13,16.03,16.12,1937100.0,11.3048,11.3683,11.2978,11.3612,1937100.0
2009-01-23 13:20:00,16.12,16.13,16.09,16.09,1253700.0,11.3612,11.3683,11.3401,11.3401,1253700.0
2009-01-23 13:30:00,16.08,16.17,16.08,16.1,1761300.0,11.333,11.3965,11.333,11.3471,1761300.0
2009-01-23 13:40:00,16.1,16.2,16.1,16.16,1625400.0,11.3471,11.4176,11.3471,11.3894,1625400.0
2009-01-23 13:50:00,16.17,16.2,16.12,16.19,1381200.0,11.3965,11.4176,11.3612,11.4105,1381200.0
2009-01-23 14:00:00,16.2,16.2,16.12,16.13,1335600.0,11.4176,11.4176,11.3612,11.3683,1335600.0
2009-01-23 14:10:00,16.13,16.13,16.07,16.11,934200.0,11.3683,11.3683,11.326,11.3542,934200.0
2009-01-23 14:20:00,16.11,16.16,16.08,16.1,1137900.0,11.3542,11.3894,11.333,11.3471,1137900.0
2009-01-23 14:30:00,16.1,16.11,16.06,16.1,756300.0,11.3471,11.3542,11.3189,11.3471,756300.0
2009-01-23 14:40:00,16.1,16.13,16.05,16.1,1318800.0,11.3471,11.3683,11.3119,11.3471,1318800.0
2009-01-23 14:50:00,16.1,16.13,16.03,16.07,1993500.0,11.3471,11.3683,11.2978,11.326,1993500.0
2009-01-23 15:00:00,16.06,16.08,16.02,16.03,1374900.0,11.3189,11.333,11.2907,11.2978,1374900.0
2009-01-23 15:10:00,16.03,16.08,16.02,16.07,1337100.0,11.2978,11.333,11.2907,11.326,1337100.0
2009-01-23 15:20:00,16.07,16.13,16.05,16.05,1929600.0,11.326,11.3683,11.3119,11.3119,1929600.0
2009-01-23 15:30:00,16.06,16.12,16.03,16.1,1479000.0,11.3189,11.3612,11.2978,11.3471,1479000.0
2009-01-23 15:40:00,16.1,16.13,16.08,16.12,1914600.0,11.3471,11.3683,11.333,11.3612,1914600.0
2009-01-23 15:50:00,16.12,16.16,16.11,16.11,2873100.0,11.3612,11.3894,11.3542,11.3542,2873100.0
2009-01-26 09:30:00,16.21,16.27,16.12,16.17,1564500.0,11.4246,11.4669,11.3612,11.3965,1564500.0
2009-01-26 09:40:00,16.17,16.2,16.1,16.11,1892100.0,11.3965,11.4176,11.3471,11.3542,1892100.0
2009-01-26 09:50:00,16.11,16.11,16.01,16.03,1794000.0,11.3542,11.3542,11.2837,11.2978,1794000.0
2009-01-26 10:00:00,16.04,16.18,16.03,16.15,3070200.0,11.3048,11.4035,11.2978,11.3824,3070200.0
2009-01-26 10:10:00,16.15,16.2,16.11,16.13,1493700.0,11.3824,11.4176,11.3542,11.3683,1493700.0
2009-01-26 10:20:00,16.14,16.2,16.14,16.17,1069500.0,11.3753,11.4176,11.3753,11.3965,1069500.0
2009-01-26 10:30:00,16.17,16.21,16.16,16.16,1319400.0,11.3965,11.4246,11.3894,11.3894,1319400.0
2009-01-26 10:40:00,16.16,16.2,16.16,16.2,1209900.0,11.3894,11.4176,11.3894,11.4176,1209900.0
2009-01-26 10:50:00,16.2,16.2,16.15,16.17,630300.0,11.4176,11.4176,11.3824,11.3965,630300.0
2009-01-26 11:00:00,16.17,16.22,16.13,16.14,1079400.0,11.3965,11.4317,11.3683,11.3753,1079400.0
2009-01-26 11:10:00,16.14,16.2,16.13,16.16,855600.0,11.3753,11.4176,11.3683,11.3894,855600.0
2009-01-26 11:20:00,16.16,16.2,16.15,16.18,731400.0,11.3894,11.4176,11.3824,11.4035,731400.0
2009-01-26 11:30:00,16.18,16.23,16.18,16.21,987000.0,11.4035,11.4387,11.4035,11.4246,987000.0
2009-01-26 11:40:00,16.21,16.22,16.18,16.18,796800.0,11.4246,11.4317,11.4035,11.4035,796800.0
2009-01-26 11:50:00,16.18,16.2,16.17,16.2,856800.0,11.4035,11.4176,11.3965,11.4176,856800.0
2009-01-26 12:00:00,16.2,16.27,16.2,16.27,1274700.0,11.4176,11.4669,11.4176,11.4669,1274700.0
2009-01-26 12:10:00,16.26,16.27,16.18,16.2,954600.0,11.4599,11.4669,11.4035,11.4176,954600.0
2009-01-26 12:20:00,16.21,16.28,16.2,16.27,1019100.0,11.4246,11.474,11.4176,11.4669,1019100.0
2009-01-26 12:30:00,16.28,16.3,16.24,16.25,862500.0,11.474,11.4881,11.4458,11.4528,862500.0
2009-01-26 12:40:00,16.25,16.31,16.24,16.29,1139700.0,11.4528,11.4951,11.4458,11.481,1139700.0
2009-01-26 12:50:00,16.29,16.33,16.27,16.29,937800.0,11.481,11.5092,11.4669,11.481,937800.0
2009-01-26 13:00:00,16.29,16.32,16.22,16.25,1024200.0,11.481,11.5022,11.4317,11.4528,1024200.0
2009-01-26 13:10:00,16.25,16.31,16.22,16.28,920100.0,11.4528,11.4951,11.4317,11.474,920100.0
2009-01-26 13:20:00,16.29,16.3,16.22,16.26,1050000.0,11.481,11.4881,11.4317,11.4599,1050000.0
2009-01-26 13:30:00,16.26,16.26,16.2,16.22,1026000.0,11.4599,11.4599,11.4176,11.4317,1026000.0
2009-01-26 13:40:00,16.23,16.27,16.22,16.22,777000.0,11.4387,11.4669,11.4317,11.4317,777000.0
2009-01-26 13:50:00,16.22,16.23,16.17,16.18,1027800.0,11.4317,11.4387,11.3965,11.4035,1027800.0
2009-01-26 14:00:00,16.18,16.18,16.1,16.12,1616100.0,11.4035,11.4035,11.3471,11.3612,1616100.0
2009-01-26 14:10:00,16.12,16.13,16.07,16.13,1132800.0,11.3612,11.3683,11.326,11.3683,1132800.0
2009-01-26 14:20:00,16.13,16.17,16.11,16.12,1452600.0,11.3683,11.3965,11.3542,11.3612,1452600.0
2009-01-26 14:30:00,16.13,16.17,16.11,16.15,1054500.0,11.3683,11.3965,11.3542,11.3824,1054500.0
2009-01-26 14:40:00,16.15,16.18,16.1,16.17,1188300.0,11.3824,11.4035,11.3471,11.3965,1188300.0
2009-01-26 14:50:00,16.17,16.2,16.13,16.2,1007400.0,11.3965,11.4176,11.3683,11.4176,1007400.0
2009-01-26 15:00:00,16.2,16.23,16.17,16.22,1395900.0,11.4176,11.4387,11.3965,11.4317,1395900.0
2009-01-26 15:10:00,16.22,16.23,16.16,16.18,1461000.0,11.4317,11.4387,11.3894,11.4035,1461000.0
2009-01-26 15:20:00,16.18,16.25,16.18,16.22,1581600.0,11.4035,11.4528,11.4035,11.4317,1581600.0
2009-01-26 15:30:00,16.22,16.28,16.19,16.21,1993200.0,11.4317,11.474,11.4105,11.4246,1993200.0
2009-01-26 15:40:00,16.2,16.24,16.15,16.23,3249000.0,11.4176,11.4458,11.3824,11.4387,3249000.0
2009-01-26 15:50:00,16.23,16.24,16.17,16.21,3155100.0,11.4387,11.4458,11.3965,11.4246,3155100.0
2009-01-27 09:30:00,16.32,16.43,16.29,16.4,1669500.0,11.5022,11.5797,11.481,11.5586,1669500.0
2009-01-27 09:40:00,16.4,16.41,16.29,16.32,1599300.0,11.5586,11.5656,11.481,11.5022,1599300.0
2009-01-27 09:50:00,16.33,16.38,16.3,16.31,1277700.0,11.5092,11.5445,11.4881,11.4951,1277700.0
2009-01-27 10:00:00,16.31,16.33,16.21,16.23,1427700.0,11.4951,11.5092,11.4246,11.4387,1427700.0
2009-01-27 10:10:00,16.23,16.25,16.19,16.24,1332300.0,11.4387,11.4528,11.4105,11.4458,1332300.0
2009-01-27 10:20:00,16.24,16.29,16.23,16.25,1257000.0,11.4458,11.481,11.4387,11.4528,1257000.0
2009-01-27 10:30:00,16.25,16.25,16.18,16.21,855600.0,11.4528,11.4528,11.4035,11.4246,855600.0
2009-01-27 10:40:00,16.22,16.24,16.18,16.2,1104000.0,11.4317,11.4458,11.4035,11.4176,1104000.0
2009-01-27 10:50:00,16.2,16.24,16.18,16.23,1052100.0,11.4176,11.4458,11.4035,11.4387,1052100.0
2009-01-27 11:00:00,16.23,16.29,16.23,16.27,1047300.0,11.4387,11.481,11.4387,11.4669,1047300.0
2009-01-27 11:10:00,16.27,16.34,16.22,16.32,1056000.0,11.4669,11.5163,11.4317,11.5022,1056000.0
2009-01-27 11:20:00,16.32,16.33,16.28,16.3,942000.0,11.5022,11.5092,11.474,11.4881,942000.0
2009-01-27 11:30:00,16.3,16.33,16.26,16.29,777300.0,11.4881,11.5092,11.4599,11.481,777300.0
2009-01-27 11:40:00,16.29,16.3,16.25,16.3,645600.0,11.481,11.4881,11.4528,11.4881,645600.0
2009-01-27 11:50:00,16.3,16.32,16.27,16.28,476700.0,11.4881,11.5022,11.4669,11.474,476700.0
2009-01-27 12:00:00,16.28,16.3,16.25,16.28,678900.0,11.474,11.4881,11.4528,11.474,678900.0
2009-01-27 12:10:00,16.28,16.33,16.28,16.33,759600.0,11.474,11.5092,11.474,11.5092,759600.0
2009-01-27 12:20:00,16.33,16.35,16.3,16.33,1131600.0,11.5092,11.5233,11.4881,11.5092,1131600.0
2009-01-27 12:30:00,16.33,16.34,16.3,16.31,612000.0,11.5092,11.5163,11.4881,11.4951,612000.0
2009-01-27 12:40:00,16.31,16.34,16.27,16.29,546000.0,11.4951,11.5163,11.4669,11.481,546000.0
2009-01-27 12:50:00,16.29,16.31,16.27,16.3,426900.0,11.481,11.4951,11.4669,11.4881,426900.0
2009-01-27 13:00:00,16.3,16.31,16.25,16.27,917400.0,11.4881,11.4951,11.4528,11.4669,917400.0
2009-01-27 13:10:00,16.27,16.32,16.27,16.32,1071900.0,11.4669,11.5022,11.4669,11.5022,1071900.0
2009-01-27 13:20:00,16.32,16.35,16.3,16.31,1290600.0,11.5022,11.5233,11.4881,11.4951,1290600.0
2009-01-27 13:30:00,16.31,16.32,16.24,16.25,1524600.0,11.4951,11.5022,11.4458,11.4528,1524600.0
2009-01-27 13:40:00,16.25,16.32,16.25,16.29,1317600.0,11.4528,11.5022,11.4528,11.481,1317600.0
2009-01-27 13:50:00,16.29,16.34,16.28,16.3,1585200.0,11.481,11.5163,11.474,11.4881,1585200.0
2009-01-27 14:00:00,16.3,16.32,16.28,16.3,1038000.0,11.4881,11.5022,11.474,11.4881,1038000.0
2009-01-27 14:10:00,16.3,16.32,16.25,16.3,1010400.0,11.4881,11.5022,11.4528,11.4881,1010400.0
2009-01-27 14:20:00,16.3,16.31,16.25,16.26,947400.0,11.4881,11.4951,11.4528,11.4599,947400.0
2009-01-27 14:30:00,16.26,16.33,16.24,16.3,926700.0,11.4599,11.5092,11.4458,11.4881,926700.0
2009-01-27 14:40:00,16.3,16.33,16.29,16.33,687600.0,11.4881,11.5092,11.481,11.5092,687600.0
2009-01-27 14:50:00,16.33,16.34,16.31,16.33,740100.0,11.5092,11.5163,11.4951,11.5092,740100.0
2009-01-27 15:00:00,16.33,16.35,16.28,16.33,1769400.0,11.5092,11.5233,11.474,11.5092,1769400.0
2009-01-27 15:10:00,16.33,16.33,16.3,16.32,1135200.0,11.5092,11.5092,11.4881,11.5022,1135200.0
2009-01-27 15:20:00,16.33,16.35,16.3,16.32,1164600.0,11.5092,11.5233,11.4881,11.5022,1164600.0
2009-01-27 15:30:00,16.33,16.34,16.3,16.31,1263000.0,11.5092,11.5163,11.4881,11.4951,1263000.0
2009-01-27 15:40:00,16.32,16.32,16.27,16.27,1440600.0,11.5022,11.5022,11.4669,11.4669,1440600.0
2009-01-27 15:50:00,16.27,16.31,16.26,16.27,2896800.0,11.4669,11.4951,11.4599,11.4669,2896800.0
2009-01-28 09:30:00,16.5,16.55,16.34,16.36,2537400.0,11.629,11.6643,11.5163,11.5304,2537400.0
2009-01-28 09:40:00,16.36,16.42,16.3,16.31,1366200.0,11.5304,11.5727,11.4881,11.4951,1366200.0
2009-01-28 09:50:00,16.31,16.36,16.31,16.33,1460700.0,11.4951,11.5304,11.4951,11.5092,1460700.0
2009-01-28 10:00:00,16.33,16.42,16.33,16.42,2046900.0,11.5092,11.5727,11.5092,11.5727,2046900.0
2009-01-28 10:10:00,16.42,16.42,16.35,16.36,2495700.0,11.5727,11.5727,11.5233,11.5304,2495700.0
2009-01-28 10:20:00,16.36,16.36,16.32,16.33,1377000.0,11.5304,11.5304,11.5022,11.5092,1377000.0
2009-01-28 10:30:00,16.34,16.38,16.33,16.34,1578600.0,11.5163,11.5445,11.5092,11.5163,1578600.0
2009-01-28 10:40:00,16.34,16.35,16.3,16.3,5194500.0,11.5163,11.5233,11.4881,11.4881,5194500.0
2009-01-28 10:50:00,16.3,16.3,16.22,16.3,1406400.0,11.4881,11.4881,11.4317,11.4881,1406400.0
2009-01-28 11:00:00,16.3,16.31,16.22,16.24,1618800.0,11.4881,11.4951,11.4317,11.4458,1618800.0
2009-01-28 11:10:00,16.24,16.3,16.23,16.28,1348200.0,11.4458,11.4881,11.4387,11.474,1348200.0
2009-01-28 11:20:00,16.28,16.33,16.27,16.32,1077900.0,11.474,11.5092,11.4669,11.5022,1077900.0
2009-01-28 11:30:00,16.32,16.34,16.28,16.29,871800.0,11.5022,11.5163,11.474,11.481,871800.0
2009-01-28 11:40:00,16.29,16.3,16.25,16.27,977700.0,11.481,11.4881,11.4528,11.4669,977700.0
2009-01-28 11:50:00,16.27,16.29,16.24,16.25,923100.0,11.4669,11.481,11.4458,11.4528,923100.0
2009-01-28 12:00:00,16.25,16.25,16.24,16.24,708000.0,11.4528,11.4528,11.4458,11.4458,708000.0
2009-01-28 12:10:00,16.24,16.26,16.24,16.25,745200.0,11.4458,11.4599,11.4458,11.4528,745200.0
2009-01-28 12:20:00,16.25,16.25,16.2,16.23,1011900.0,11.4528,11.4528,11.4176,11.4387,1011900.0
2009-01-28 12:30:00,16.22,16.23,16.2,16.2,1014600.0,11.4317,11.4387,11.4176,11.4176,1014600.0
2009-01-28 12:40:00,16.2,16.22,16.18,16.2,671700.0,11.4176,11.4317,11.4035,11.4176,671700.0
2009-01-28 12:50:00,16.21,16.33,16.18,16.18,1064400.0,11.4246,11.5092,11.4035,11.4035,1064400.0
2009-01-28 13:00:00,16.19,16.24,16.17,16.22,1272300.0,11.4105,11.4458,11.3965,11.4317,1272300.0
2009-01-28 13:10:00,16.22,16.24,16.2,16.22,888300.0,11.4317,11.4458,11.4176,11.4317,888300.0
2009-01-28 13:20:00,16.22,16.24,16.21,16.23,968100.0,11.4317,11.4458,11.4246,11.4387,968100.0
2009-01-28 13:30:00,16.23,16.26,16.23,16.25,872700.0,11.4387,11.4599,11.4387,11.4528,872700.0
2009-01-28 13:40:00,16.25,16.26,16.24,16.24,1090200.0,11.4528,11.4599,11.4458,11.4458,1090200.0
2009-01-28 13:50:00,16.24,16.26,16.21,16.22,1150500.0,11.4458,11.4599,11.4246,11.4317,1150500.0
2009-01-28 14:00:00,16.22,16.28,16.22,16.27,935400.0,11.4317,11.474,11.4317,11.4669,935400.0
2009-01-28 14:10:00,16.27,16.33,16.24,16.31,1434900.0,11.4669,11.5092,11.4458,11.4951,1434900.0
2009-01-28 14:20:00,16.31,16.34,16.28,16.32,2331900.0,11.4951,11.5163,11.474,11.5022,2331900.0
2009-01-28 14:30:00,16.32,16.33,16.23,16.28,2693400.0,11.5022,11.5092,11.4387,11.474,2693400.0
2009-01-28 14:40:00,16.28,16.29,16.24,16.28,1690800.0,11.474,11.481,11.4458,11.474,1690800.0
2009-01-28 14:50:00,16.28,16.31,16.25,16.31,1400700.0,11.474,11.4951,11.4528,11.4951,1400700.0
2009-01-28 15:00:00,16.31,16.32,16.18,16.2,1689900.0,11.4951,11.5022,11.4035,11.4176,1689900.0
2009-01-28 15:10:00,16.2,16.23,16.18,16.21,1570500.0,11.4176,11.4387,11.4035,11.4246,1570500.0
2009-01-28 15:20:00,16.21,16.22,16.17,16.2,2225400.0,11.4246,11.4317,11.3965,11.4176,2225400.0
2009-01-28 15:30:00,16.2,16.22,16.17,16.21,2144700.0,11.4176,11.4317,11.3965,11.4246,2144700.0
2009-01-28 15:40:00,16.21,16.26,16.19,16.26,2850000.0,11.4246,11.4599,11.4105,11.4599,2850000.0
2009-01-28 15:50:00,16.26,16.27,16.21,16.24,3409500.0,11.4599,11.4669,11.4246,11.4458,3409500.0
2009-01-29 09:30:00,16.19,16.36,16.16,16.24,2205300.0,11.4105,11.5304,11.3894,11.4458,2205300.0
2009-01-29 09:40:00,16.24,16.32,16.21,16.29,1582200.0,11.4458,11.5022,11.4246,11.481,1582200.0
2009-01-29 09:50:00,16.29,16.3,16.2,16.21,1185600.0,11.481,11.4881,11.4176,11.4246,1185600.0
2009-01-29 10:00:00,16.22,16.22,16.12,16.16,2197800.0,11.4317,11.4317,11.3612,11.3894,2197800.0
2009-01-29 10:10:00,16.16,16.19,16.12,16.17,954000.0,11.3894,11.4105,11.3612,11.3965,954000.0
2009-01-29 10:20:00,16.17,16.17,16.1,16.14,1056000.0,11.3965,11.3965,11.3471,11.3753,1056000.0
2009-01-29 10:30:00,16.14,16.14,16.08,16.09,1195200.0,11.3753,11.3753,11.333,11.3401,1195200.0
2009-01-29 10:40:00,16.09,16.11,16.07,16.09,899400.0,11.3401,11.3542,11.326,11.3401,899400.0
2009-01-29 10:50:00,16.09,16.13,16.09,16.11,824400.0,11.3401,11.3683,11.3401,11.3542,824400.0
2009-01-29 11:00:00,16.11,16.13,16.08,16.11,1003800.0,11.3542,11.3683,11.333,11.3542,1003800.0
2009-01-29 11:10:00,16.11,16.15,16.11,16.14,1033500.0,11.3542,11.3824,11.3542,11.3753,1033500.0
2009-01-29 11:20:00,16.14,16.18,16.13,16.13,898200.0,11.3753,11.4035,11.3683,11.3683,898200.0
2009-01-29 11:30:00,16.13,16.13,16.11,16.12,876600.0,11.3683,11.3683,11.3542,11.3612,876600.0
2009-01-29 11:40:00,16.11,16.14,16.11,16.12,847200.0,11.3542,11.3753,11.3542,11.3612,847200.0
2009-01-29 11:50:00,16.12,16.13,16.11,16.12,614700.0,11.3612,11.3683,11.3542,11.3612,614700.0
2009-01-29 12:00:00,16.12,16.12,16.08,16.08,787500.0,11.3612,11.3612,11.333,11.333,787500.0
2009-01-29 12:10:00,16.08,16.09,16.06,16.08,780300.0,11.333,11.3401,11.3189,11.333,780300.0
2009-01-29 12:20:00,16.08,16.08,16.06,16.06,852000.0,11.333,11.333,11.3189,11.3189,852000.0
2009-01-29 12:30:00,16.06,16.07,16.03,16.03,672000.0,11.3189,11.326,11.2978,11.2978,672000.0
2009-01-29 12:40:00,16.03,16.05,16.01,16.03,921000.0,11.2978,11.3119,11.2837,11.2978,921000.0
2009-01-29 12:50:00,16.02,16.03,16.0,16.02,1303500.0,11.2907,11.2978,11.2766,11.2907,1303500.0
2009-01-29 13:00:00,16.02,16.03,15.98,16.0,1821900.0,11.2907,11.2978,11.2625,11.2766,1821900.0
2009-01-29 13:10:00,16.0,16.1,15.99,16.01,1118700.0,11.2766,11.3471,11.2696,11.2837,1118700.0
2009-01-29 13:20:00,16.01,16.03,15.99,16.01,790800.0,11.2837,11.2978,11.2696,11.2837,790800.0
2009-01-29 13:30:00,16.01,16.03,15.96,15.98,828300.0,11.2837,11.2978,11.2484,11.2625,828300.0
2009-01-29 13:40:00,15.98,16.02,15.97,16.0,1388700.0,11.2625,11.2907,11.2555,11.2766,1388700.0
2009-01-29 13:50:00,16.0,16.01,15.98,15.99,1230000.0,11.2766,11.2837,11.2625,11.2696,1230000.0
2009-01-29 14:00:00,16.0,16.04,15.99,16.0,1178700.0,11.2766,11.3048,11.2696,11.2766,1178700.0
2009-01-29 14:10:00,16.0,16.0,15.97,15.97,844500.0,11.2766,11.2766,11.2555,11.2555,844500.0
2009-01-29 14:20:00,15.97,16.01,15.95,16.01,1284000.0,11.2555,11.2837,11.2414,11.2837,1284000.0
2009-01-29 14:30:00,16.01,16.02,15.99,16.0,1061100.0,11.2837,11.2907,11.2696,11.2766,1061100.0
2009-01-29 14:40:00,16.0,16.06,16.0,16.02,1454400.0,11.2766,11.3189,11.2766,11.2907,1454400.0
2009-01-29 14:50:00,16.03,16.05,16.0,16.01,1002600.0,11.2978,11.3119,11.2766,11.2837,1002600.0
2009-01-29 15:00:00,16.01,16.04,16.0,16.01,1299900.0,11.2837,11.3048,11.2766,11.2837,1299900.0
2009-01-29 15:10:00,16.01,16.03,15.99,16.01,1409100.0,11.2837,11.2978,11.2696,11.2837,1409100.0
2009-01-29 15:20:00,16.01,16.02,15.97,16.02,1551000.0,11.2837,11.2907,11.2555,11.2907,1551000.0
2009-01-29 15:30:00,16.02,16.02,15.93,15.95,2418000.0,11.2907,11.2907,11.2273,11.2414,2418000.0
2009-01-29 15:40:00,15.95,15.99,15.94,15.96,3553200.0,11.2414,11.2696,11.2344,11.2484,3553200.0
2009-01-29 15:50:00,15.96,16.0,15.94,15.95,3628500.0,11.2484,11.2766,11.2344,11.2414,3628500.0
2009-01-30 09:30:00,15.98,16.1,15.97,16.03,2506200.0,11.2625,11.3471,11.2555,11.2978,2506200.0
2009-01-30 09:40:00,16.03,16.07,15.99,16.0,1937400.0,11.2978,11.326,11.2696,11.2766,1937400.0
2009-01-30 09:50:00,15.99,16.0,15.92,15.93,1831500.0,11.2696,11.2766,11.2203,11.2273,1831500.0
2009-01-30 10:00:00,15.93,15.96,15.87,15.92,1980900.0,11.2273,11.2484,11.185,11.2203,1980900.0
2009-01-30 10:10:00,15.91,15.97,15.91,15.94,1609200.0,11.2132,11.2555,11.2132,11.2344,1609200.0
2009-01-30 10:20:00,15.94,15.97,15.94,15.94,1397100.0,11.2344,11.2555,11.2344,11.2344,1397100.0
2009-01-30 10:30:00,15.94,15.95,15.9,15.91,1737600.0,11.2344,11.2414,11.2062,11.2132,1737600.0
2009-01-30 10:40:00,15.91,15.92,15.87,15.88,1647300.0,11.2132,11.2203,11.185,11.1921,1647300.0
2009-01-30 10:50:00,15.88,15.88,15.83,15.86,1205700.0,11.1921,11.1921,11.1568,11.178,1205700.0
2009-01-30 11:00:00,15.86,15.9,15.85,15.89,984000.0,11.178,11.2062,11.1709,11.1991,984000.0
2009-01-30 11:10:00,15.89,15.89,15.83,15.84,1040400.0,11.1991,11.1991,11.1568,11.1639,1040400.0
2009-01-30 11:20:00,15.84,15.9,15.75,15.77,1535700.0,11.1639,11.2062,11.1004,11.1145,1535700.0
2009-01-30 11:30:00,15.77,15.81,15.76,15.79,1432200.0,11.1145,11.1427,11.1075,11.1286,1432200.0
2009-01-30 11:40:00,15.8,15.83,15.79,15.8,1040700.0,11.1357,11.1568,11.1286,11.1357,1040700.0
2009-01-30 11:50:00,15.8,15.8,15.78,15.79,580800.0,11.1357,11.1357,11.1216,11.1286,580800.0
2009-01-30 12:00:00,15.8,15.85,15.79,15.85,756600.0,11.1357,11.1709,11.1286,11.1709,756600.0
2009-01-30 12:10:00,15.85,15.87,15.84,15.84,723000.0,11.1709,11.185,11.1639,11.1639,723000.0
2009-01-30 12:20:00,15.85,15.85,15.83,15.84,404400.0,11.1709,11.1709,11.1568,11.1639,404400.0
2009-01-30 12:30:00,15.84,15.85,15.82,15.84,657900.0,11.1639,11.1709,11.1498,11.1639,657900.0
2009-01-30 12:40:00,15.84,15.85,15.83,15.85,590100.0,11.1639,11.1709,11.1568,11.1709,590100.0
2009-01-30 12:50:00,15.85,15.85,15.84,15.84,530400.0,11.1709,11.1709,11.1639,11.1639,530400.0
2009-01-30 13:00:00,15.84,15.88,15.84,15.86,957600.0,11.1639,11.1921,11.1639,11.178,957600.0
2009-01-30 13:10:00,15.86,15.88,15.84,15.87,1261500.0,11.178,11.1921,11.1639,11.185,1261500.0
2009-01-30 13:20:00,15.87,15.88,15.8,15.83,1016400.0,11.185,11.1921,11.1357,11.1568,1016400.0
2009-01-30 13:30:00,15.83,15.84,15.77,15.8,1383900.0,11.1568,11.1639,11.1145,11.1357,1383900.0
2009-01-30 13:40:00,15.8,15.81,15.75,15.79,1535700.0,11.1357,11.1427,11.1004,11.1286,1535700.0
2009-01-30 13:50:00,15.79,15.81,15.77,15.79,855900.0,11.1286,11.1427,11.1145,11.1286,855900.0
2009-01-30 14:00:00,15.79,15.82,15.78,15.8,1092600.0,11.1286,11.1498,11.1216,11.1357,1092600.0
2009-01-30 14:10:00,15.8,15.83,15.79,15.8,845700.0,11.1357,11.1568,11.1286,11.1357,845700.0
2009-01-30 14:20:00,15.8,15.86,15.8,15.84,1110000.0,11.1357,11.178,11.1357,11.1639,1110000.0
2009-01-30 14:30:00,15.84,15.87,15.83,15.83,805200.0,11.1639,11.185,11.1568,11.1568,805200.0
2009-01-30 14:40:00,15.83,15.84,15.77,15.78,757500.0,11.1568,11.1639,11.1145,11.1216,757500.0
2009-01-30 14:50:00,15.78,15.8,15.75,15.76,922200.0,11.1216,11.1357,11.1004,11.1075,922200.0
2009-01-30 15:00:00,15.76,15.78,15.72,15.74,2100600.0,11.1075,11.1216,11.0793,11.0934,2100600.0
2009-01-30 15:10:00,15.74,15.8,15.72,15.73,1802100.0,11.0934,11.1357,11.0793,11.0863,1802100.0
2009-01-30 15:20:00,15.73,15.74,15.68,15.68,2533800.0,11.0863,11.0934,11.0511,11.0511,2533800.0
2009-01-30 15:30:00,15.68,15.7,15.64,15.65,2797500.0,11.0511,11.0652,11.0229,11.03,2797500.0
2009-01-30 15:40:00,15.65,15.73,15.65,15.7,3328200.0,11.03,11.0863,11.03,11.0652,3328200.0
2009-01-30 15:50:00,15.7,15.73,15.65,15.69,4276800.0,11.0652,11.0863,11.03,11.0582,4276800.0
2009-02-02 09:30:00,15.53,15.67,15.52,15.64,2607300.0,10.9454,11.0441,10.9383,11.0229,2607300.0
2009-02-02 09:40:00,15.65,15.65,15.43,15.43,2041800.0,11.03,11.03,10.8749,10.8749,2041800.0
2009-02-02 09:50:00,15.43,15.58,15.42,15.58,3187200.0,10.8749,10.9806,10.8679,10.9806,3187200.0
2009-02-02 10:00:00,15.58,15.67,15.57,15.62,3268500.0,10.9806,11.0441,10.9736,11.0088,3268500.0
2009-02-02 10:10:00,15.62,15.66,15.6,15.64,1896000.0,11.0088,11.037,10.9947,11.0229,1896000.0
2009-02-02 10:20:00,15.63,15.64,15.54,15.54,1650300.0,11.0159,11.0229,10.9524,10.9524,1650300.0
2009-02-02 10:30:00,15.54,15.6,15.52,15.57,1347900.0,10.9524,10.9947,10.9383,10.9736,1347900.0
2009-02-02 10:40:00,15.58,15.59,15.53,15.55,982500.0,10.9806,10.9877,10.9454,10.9595,982500.0
2009-02-02 10:50:00,15.55,15.56,15.52,15.55,1263300.0,10.9595,10.9665,10.9383,10.9595,1263300.0
2009-02-02 11:00:00,15.55,15.56,15.47,15.5,1931400.0,10.9595,10.9665,10.9031,10.9242,1931400.0
2009-02-02 11:10:00,15.5,15.52,15.45,15.48,1298100.0,10.9242,10.9383,10.889,10.9101,1298100.0
2009-02-02 11:20:00,15.48,15.48,15.44,15.47,1201800.0,10.9101,10.9101,10.882,10.9031,1201800.0
2009-02-02 11:30:00,15.47,15.51,15.46,15.49,1234800.0,10.9031,10.9313,10.8961,10.9172,1234800.0
2009-02-02 11:40:00,15.49,15.55,15.48,15.53,1418400.0,10.9172,10.9595,10.9101,10.9454,1418400.0
2009-02-02 11:50:00,15.53,15.54,15.5,15.51,1021800.0,10.9454,10.9524,10.9242,10.9313,1021800.0
2009-02-02 12:00:00,15.51,15.58,15.51,15.56,1371000.0,10.9313,10.9806,10.9313,10.9665,1371000.0
2009-02-02 12:10:00,15.56,15.56,15.53,15.55,797700.0,10.9665,10.9665,10.9454,10.9595,797700.0
2009-02-02 12:20:00,15.55,15.59,15.55,15.58,1098900.0,10.9595,10.9877,10.9595,10.9806,1098900.0
2009-02-02 12:30:00,15.58,15.64,15.58,15.64,1130700.0,10.9806,11.0229,10.9806,11.0229,1130700.0
2009-02-02 12:40:00,15.64,15.66,15.62,15.62,944700.0,11.0229,11.037,11.0088,11.0088,944700.0
2009-02-02 12:50:00,15.62,15.63,15.6,15.6,807900.0,11.0088,11.0159,10.9947,10.9947,807900.0
2009-02-02 13:00:00,15.6,15.61,15.55,15.55,689400.0,10.9947,11.0018,10.9595,10.9595,689400.0
2009-02-02 13:10:00,15.55,15.55,15.49,15.53,1466400.0,10.9595,10.9595,10.9172,10.9454,1466400.0
2009-02-02 13:20:00,15.53,15.54,15.47,15.48,951300.0,10.9454,10.9524,10.9031,10.9101,951300.0
2009-02-02 13:30:00,15.48,15.5,15.45,15.49,1161000.0,10.9101,10.9242,10.889,10.9172,1161000.0
2009-02-02 13:40:00,15.49,15.52,15.48,15.49,957900.0,10.9172,10.9383,10.9101,10.9172,957900.0
2009-02-02 13:50:00,15.49,15.49,15.42,15.44,1528200.0,10.9172,10.9172,10.8679,10.882,1528200.0
2009-02-02 14:00:00,15.44,15.45,15.42,15.42,925500.0,10.882,10.889,10.8679,10.8679,925500.0
2009-02-02 14:10:00,15.43,15.49,15.42,15.48,1331400.0,10.8749,10.9172,10.8679,10.9101,1331400.0
2009-02-02 14:20:00,15.48,15.5,15.44,15.48,1379400.0,10.9101,10.9242,10.882,10.9101,1379400.0
2009-02-02 14:30:00,15.48,15.53,15.46,15.51,1125300.0,10.9101,10.9454,10.8961,10.9313,1125300.0
2009-02-02 14:40:00,15.51,15.55,15.46,15.47,1441500.0,10.9313,10.9595,10.8961,10.9031,1441500.0
2009-02-02 14:50:00,15.47,15.5,15.46,15.47,992400.0,10.9031,10.9242,10.8961,10.9031,992400.0
2009-02-02 15:00:00,15.47,15.54,15.47,15.53,1335300.0,10.9031,10.9524,10.9031,10.9454,1335300.0
2009-02-02 15:10:00,15.54,15.55,15.51,15.53,1597200.0,10.9524,10.9595,10.9313,10.9454,1597200.0
2009-02-02 15:20:00,15.53,15.54,15.51,15.54,1523400.0,10.9454,10.9524,10.9313,10.9524,1523400.0
2009-02-02 15:30:00,15.54,15.61,15.54,15.57,1987500.0,10.9524,11.0018,10.9524,10.9736,1987500.0
2009-02-02 15:40:00,15.57,15.62,15.56,15.57,2236200.0,10.9736,11.0088,10.9665,10.9736,2236200.0
2009-02-02 15:50:00,15.57,15.58,15.51,15.52,3373800.0,10.9736,10.9806,10.9313,10.9383,3373800.0
2009-02-03 09:30:00,15.68,15.68,15.53,15.6,2300100.0,11.0511,11.0511,10.9454,10.9947,2300100.0
2009-02-03 09:40:00,15.6,15.62,15.52,15.57,1826100.0,10.9947,11.0088,10.9383,10.9736,1826100.0
2009-02-03 09:50:00,15.57,15.68,15.54,15.66,2199900.0,10.9736,11.0511,10.9524,11.037,2199900.0
2009-02-03 10:00:00,15.66,15.71,15.62,15.7,2833500.0,11.037,11.0722,11.0088,11.0652,2833500.0
2009-02-03 10:10:00,15.7,15.72,15.67,15.68,1769400.0,11.0652,11.0793,11.0441,11.0511,1769400.0
2009-02-03 10:20:00,15.68,15.7,15.64,15.69,2004300.0,11.0511,11.0652,11.0229,11.0582,2004300.0
2009-02-03 10:30:00,15.69,15.74,15.68,15.72,1748400.0,11.0582,11.0934,11.0511,11.0793,1748400.0
2009-02-03 10:40:00,15.72,15.73,15.68,15.7,1785900.0,11.0793,11.0863,11.0511,11.0652,1785900.0
2009-02-03 10:50:00,15.7,15.7,15.64,15.67,1420200.0,11.0652,11.0652,11.0229,11.0441,1420200.0
2009-02-03 11:00:00,15.67,15.79,15.67,15.79,1936200.0,11.0441,11.1286,11.0441,11.1286,1936200.0
2009-02-03 11:10:00,15.79,15.8,15.75,15.77,1150200.0,11.1286,11.1357,11.1004,11.1145,1150200.0
2009-02-03 11:20:00,15.77,15.8,15.74,15.75,1108800.0,11.1145,11.1357,11.0934,11.1004,1108800.0
2009-02-03 11:30:00,15.75,15.8,15.73,15.76,939300.0,11.1004,11.1357,11.0863,11.1075,939300.0
2009-02-03 11:40:00,15.76,15.77,15.75,15.76,692400.0,11.1075,11.1145,11.1004,11.1075,692400.0
2009-02-03 11:50:00,15.76,15.77,15.71,15.72,911700.0,11.1075,11.1145,11.0722,11.0793,911700.0
2009-02-03 12:00:00,15.73,15.76,15.72,15.73,1374000.0,11.0863,11.1075,11.0793,11.0863,1374000.0
2009-02-03 12:10:00,15.73,15.77,15.71,15.76,1354800.0,11.0863,11.1145,11.0722,11.1075,1354800.0
2009-02-03 12:20:00,15.76,15.78,15.75,15.78,641700.0,11.1075,11.1216,11.1004,11.1216,641700.0
2009-02-03 12:30:00,15.77,15.79,15.76,15.77,553800.0,11.1145,11.1286,11.1075,11.1145,553800.0
2009-02-03 12:40:00,15.77,15.81,15.76,15.79,651600.0,11.1145,11.1427,11.1075,11.1286,651600.0
2009-02-03 12:50:00,15.79,15.82,15.76,15.76,645300.0,11.1286,11.1498,11.1075,11.1075,645300.0
2009-02-03 13:00:00,15.76,15.79,15.75,15.78,749100.0,11.1075,11.1286,11.1004,11.1216,749100.0
2009-02-03 13:10:00,15.78,15.84,15.77,15.83,1323000.0,11.1216,11.1639,11.1145,11.1568,1323000.0
2009-02-03 13:20:00,15.83,15.83,15.81,15.82,609600.0,11.1568,11.1568,11.1427,11.1498,609600.0
2009-02-03 13:30:00,15.82,15.87,15.81,15.86,1273500.0,11.1498,11.185,11.1427,11.178,1273500.0
2009-02-03 13:40:00,15.86,15.89,15.83,15.83,1148100.0,11.178,11.1991,11.1568,11.1568,1148100.0
2009-02-03 13:50:00,15.83,15.88,15.8,15.87,1677900.0,11.1568,11.1921,11.1357,11.185,1677900.0
2009-02-03 14:00:00,15.87,15.95,15.82,15.95,1757700.0,11.185,11.2414,11.1498,11.2414,1757700.0
2009-02-03 14:10:00,15.95,16.0,15.94,15.98,2316000.0,11.2414,11.2766,11.2344,11.2625,2316000.0
2009-02-03 14:20:00,15.98,16.0,15.91,15.92,2226900.0,11.2625,11.2766,11.2132,11.2203,2226900.0
2009-02-03 14:30:00,15.92,15.97,15.89,15.96,1561200.0,11.2203,11.2555,11.1991,11.2484,1561200.0
2009-02-03 14:40:00,15.95,15.97,15.93,15.93,1208400.0,11.2414,11.2555,11.2273,11.2273,1208400.0
2009-02-03 14:50:00,15.93,15.95,15.91,15.93,883800.0,11.2273,11.2414,11.2132,11.2273,883800.0
2009-02-03 15:00:00,15.93,15.95,15.9,15.94,1711500.0,11.2273,11.2414,11.2062,11.2344,1711500.0
2009-02-03 15:10:00,15.94,15.99,15.94,15.98,1671900.0,11.2344,11.2696,11.2344,11.2625,1671900.0
2009-02-03 15:20:00,15.98,16.0,15.94,15.97,1698300.0,11.2625,11.2766,11.2344,11.2555,1698300.0
2009-02-03 15:30:00,15.97,15.99,15.92,15.96,1683900.0,11.2555,11.2696,11.2203,11.2484,1683900.0
2009-02-03 15:40:00,15.96,15.98,15.92,15.93,2584200.0,11.2484,11.2625,11.2203,11.2273,2584200.0
2009-02-03 15:50:00,15.93,15.98,15.92,15.92,3690600.0,11.2273,11.2625,11.2203,11.2203,3690600.0
2009-02-04 09:30:00,15.63,15.84,15.61,15.81,6126000.0,11.0159,11.1639,11.0018,11.1427,6126000.0
2009-02-04 09:40:00,15.8,15.82,15.72,15.73,2389800.0,11.1357,11.1498,11.0793,11.0863,2389800.0
2009-02-04 09:50:00,15.73,15.83,15.72,15.77,2128500.0,11.0863,11.1568,11.0793,11.1145,2128500.0
2009-02-04 10:00:00,15.77,15.82,15.75,15.78,2149200.0,11.1145,11.1498,11.1004,11.1216,2149200.0
2009-02-04 10:10:00,15.78,15.82,15.76,15.79,2225700.0,11.1216,11.1498,11.1075,11.1286,2225700.0
2009-02-04 10:20:00,15.79,15.82,15.78,15.81,1423200.0,11.1286,11.1498,11.1216,11.1427,1423200.0
2009-02-04 10:30:00,15.81,15.86,15.8,15.8,2260800.0,11.1427,11.178,11.1357,11.1357,2260800.0
2009-02-04 10:40:00,15.81,15.83,15.79,15.82,1430400.0,11.1427,11.1568,11.1286,11.1498,1430400.0
2009-02-04 10:50:00,15.82,15.86,15.79,15.84,1476300.0,11.1498,11.178,11.1286,11.1639,1476300.0
2009-02-04 11:00:00,15.84,15.85,15.81,15.82,1299600.0,11.1639,11.1709,11.1427,11.1498,1299600.0
2009-02-04 11:10:00,15.82,15.83,15.8,15.82,1226100.0,11.1498,11.1568,11.1357,11.1498,1226100.0
2009-02-04 11:20:00,15.82,15.82,15.8,15.81,1148100.0,11.1498,11.1498,11.1357,11.1427,1148100.0
2009-02-04 11:30:00,15.82,15.83,15.77,15.77,1560000.0,11.1498,11.1568,11.1145,11.1145,1560000.0
2009-02-04 11:40:00,15.77,15.8,15.75,15.77,755700.0,11.1145,11.1357,11.1004,11.1145,755700.0
2009-02-04 11:50:00,15.77,15.8,15.76,15.79,504000.0,11.1145,11.1357,11.1075,11.1286,504000.0
2009-02-04 12:00:00,15.79,15.8,15.77,15.78,747600.0,11.1286,11.1357,11.1145,11.1216,747600.0
2009-02-04 12:10:00,15.78,15.8,15.75,15.75,1064100.0,11.1216,11.1357,11.1004,11.1004,1064100.0
2009-02-04 12:20:00,15.75,15.75,15.67,15.67,2159100.0,11.1004,11.1004,11.0441,11.0441,2159100.0
2009-02-04 12:30:00,15.67,15.73,15.66,15.73,1125600.0,11.0441,11.0863,11.037,11.0863,1125600.0
2009-02-04 12:40:00,15.72,15.77,15.72,15.73,1375200.0,11.0793,11.1145,11.0793,11.0863,1375200.0
2009-02-04 12:50:00,15.73,15.74,15.67,15.7,1614000.0,11.0863,11.0934,11.0441,11.0652,1614000.0
2009-02-04 13:00:00,15.7,15.7,15.64,15.67,1232100.0,11.0652,11.0652,11.0229,11.0441,1232100.0
2009-02-04 13:10:00,15.67,15.67,15.62,15.63,1022700.0,11.0441,11.0441,11.0088,11.0159,1022700.0
2009-02-04 13:20:00,15.62,15.68,15.62,15.68,796800.0,11.0088,11.0511,11.0088,11.0511,796800.0
2009-02-04 13:30:00,15.68,15.68,15.63,15.63,860100.0,11.0511,11.0511,11.0159,11.0159,860100.0
2009-02-04 13:40:00,15.63,15.64,15.58,15.58,1407900.0,11.0159,11.0229,10.9806,10.9806,1407900.0
2009-02-04 13:50:00,15.58,15.59,15.52,15.53,3106200.0,10.9806,10.9877,10.9383,10.9454,3106200.0
2009-02-04 14:00:00,15.54,15.58,15.52,15.53,2401200.0,10.9524,10.9806,10.9383,10.9454,2401200.0
2009-02-04 14:10:00,15.53,15.58,15.53,15.53,1626300.0,10.9454,10.9806,10.9454,10.9454,1626300.0
2009-02-04 14:20:00,15.53,15.54,15.43,15.46,3160200.0,10.9454,10.9524,10.8749,10.8961,3160200.0
2009-02-04 14:30:00,15.46,15.54,15.44,15.53,2281500.0,10.8961,10.9524,10.882,10.9454,2281500.0
2009-02-04 14:40:00,15.53,15.53,15.46,15.5,2022600.0,10.9454,10.9454,10.8961,10.9242,2022600.0
2009-02-04 14:50:00,15.5,15.54,15.45,15.52,2475000.0,10.9242,10.9524,10.889,10.9383,2475000.0
2009-02-04 15:00:00,15.52,15.57,15.47,15.57,2751000.0,10.9383,10.9736,10.9031,10.9736,2751000.0
2009-02-04 15:10:00,15.57,15.57,15.49,15.5,2257200.0,10.9736,10.9736,10.9172,10.9242,2257200.0
2009-02-04 15:20:00,15.5,15.5,15.45,15.46,2384700.0,10.9242,10.9242,10.889,10.8961,2384700.0
2009-02-04 15:30:00,15.47,15.51,15.45,15.48,2073600.0,10.9031,10.9313,10.889,10.9101,2073600.0
2009-02-04 15:40:00,15.49,15.52,15.46,15.47,2286000.0,10.9172,10.9383,10.8961,10.9031,2286000.0
2009-02-04 15:50:00,15.47,15.51,15.47,15.47,3926400.0,10.9031,10.9313,10.9031,10.9031,3926400.0
2009-02-05 09:30:00,15.72,15.98,15.72,15.82,7955100.0,11.0793,11.2625,11.0793,11.1498,7955100.0
2009-02-05 09:40:00,15.83,15.98,15.82,15.91,3973800.0,11.1568,11.2625,11.1498,11.2132,3973800.0
2009-02-05 09:50:00,15.91,15.93,15.75,15.79,4524900.0,11.2132,11.2273,11.1004,11.1286,4524900.0
2009-02-05 10:00:00,15.79,15.89,15.77,15.89,3287700.0,11.1286,11.1991,11.1145,11.1991,3287700.0
2009-02-05 10:10:00,15.89,15.99,15.89,15.95,3904500.0,11.1991,11.2696,11.1991,11.2414,3904500.0
2009-02-05 10:20:00,15.95,15.97,15.93,15.96,2279100.0,11.2414,11.2555,11.2273,11.2484,2279100.0
2009-02-05 10:30:00,15.95,16.0,15.92,15.97,2839800.0,11.2414,11.2766,11.2203,11.2555,2839800.0
2009-02-05 10:40:00,15.97,16.13,15.97,16.08,3966900.0,11.2555,11.3683,11.2555,11.333,3966900.0
2009-02-05 10:50:00,16.08,16.2,16.06,16.18,3481800.0,11.333,11.4176,11.3189,11.4035,3481800.0
2009-02-05 11:00:00,16.18,16.24,16.15,16.18,3210600.0,11.4035,11.4458,11.3824,11.4035,3210600.0
2009-02-05 11:10:00,16.18,16.2,16.09,16.11,2077800.0,11.4035,11.4176,11.3401,11.3542,2077800.0
2009-02-05 11:20:00,16.11,16.15,16.08,16.12,1346400.0,11.3542,11.3824,11.333,11.3612,1346400.0
2009-02-05 11:30:00,16.12,16.21,16.11,16.14,2150700.0,11.3612,11.4246,11.3542,11.3753,2150700.0
2009-02-05 11:40:00,16.14,16.16,16.1,16.11,1608900.0,11.3753,11.3894,11.3471,11.3542,1608900.0
2009-02-05 11:50:00,16.11,16.18,16.11,16.18,1269600.0,11.3542,11.4035,11.3542,11.4035,1269600.0
2009-02-05 12:00:00,16.18,16.25,16.18,16.22,2513700.0,11.4035,11.4528,11.4035,11.4317,2513700.0
2009-02-05 12:10:00,16.22,16.25,16.17,16.17,1929000.0,11.4317,11.4528,11.3965,11.3965,1929000.0
2009-02-05 12:20:00,16.17,16.2,16.16,16.16,1100400.0,11.3965,11.4176,11.3894,11.3894,1100400.0
2009-02-05 12:30:00,16.16,16.22,16.15,16.2,1229700.0,11.3894,11.4317,11.3824,11.4176,1229700.0
2009-02-05 12:40:00,16.19,16.22,16.17,16.18,1491000.0,11.4105,11.4317,11.3965,11.4035,1491000.0
2009-02-05 12:50:00,16.18,16.18,16.13,16.17,1235100.0,11.4035,11.4035,11.3683,11.3965,1235100.0
2009-02-05 13:00:00,16.16,16.17,16.07,16.12,1324200.0,11.3894,11.3965,11.326,11.3612,1324200.0
2009-02-05 13:10:00,16.12,16.15,16.04,16.05,1429200.0,11.3612,11.3824,11.3048,11.3119,1429200.0
2009-02-05 13:20:00,16.05,16.06,16.0,16.04,1482000.0,11.3119,11.3189,11.2766,11.3048,1482000.0
2009-02-05 13:30:00,16.04,16.06,16.01,16.02,1692300.0,11.3048,11.3189,11.2837,11.2907,1692300.0
2009-02-05 13:40:00,16.02,16.11,16.01,16.09,1837500.0,11.2907,11.3542,11.2837,11.3401,1837500.0
2009-02-05 13:50:00,16.09,16.12,16.04,16.06,1310400.0,11.3401,11.3612,11.3048,11.3189,1310400.0
2009-02-05 14:00:00,16.06,16.16,16.05,16.13,1677900.0,11.3189,11.3894,11.3119,11.3683,1677900.0
2009-02-05 14:10:00,16.12,16.14,16.07,16.11,1656000.0,11.3612,11.3753,11.326,11.3542,1656000.0
2009-02-05 14:20:00,16.11,16.15,16.08,16.15,1585800.0,11.3542,11.3824,11.333,11.3824,1585800.0
2009-02-05 14:30:00,16.16,16.17,16.08,16.1,1719300.0,11.3894,11.3965,11.333,11.3471,1719300.0
2009-02-05 14:40:00,16.1,16.13,16.05,16.05,1183800.0,11.3471,11.3683,11.3119,11.3119,1183800.0
2009-02-05 14:50:00,16.05,16.07,16.01,16.05,2160900.0,11.3119,11.326,11.2837,11.3119,2160900.0
2009-02-05 15:00:00,16.05,16.07,16.0,16.04,1975800.0,11.3119,11.326,11.2766,11.3048,1975800.0
2009-02-05 15:10:00,16.04,16.07,16.03,16.03,1712400.0,11.3048,11.326,11.2978,11.2978,1712400.0
2009-02-05 15:20:00,16.03,16.15,16.02,16.14,2003700.0,11.2978,11.3824,11.2907,11.3753,2003700.0
2009-02-05 15:30:00,16.14,16.16,16.1,16.13,2199000.0,11.3753,11.3894,11.3471,11.3683,2199000.0
2009-02-05 15:40:00,16.13,16.2,16.13,16.16,2559900.0,11.3683,11.4176,11.3683,11.3894,2559900.0
2009-02-05 15:50:00,16.16,16.2,16.12,16.17,5135400.0,11.3894,11.4176,11.3612,11.3965,5135400.0
2009-02-06 09:30:00,16.28,16.45,16.18,16.29,4326900.0,11.474,11.5938,11.4035,11.481,4326900.0
2009-02-06 09:40:00,16.29,16.42,16.28,16.4,2913000.0,11.481,11.5727,11.474,11.5586,2913000.0
2009-02-06 09:50:00,16.4,16.41,16.3,16.4,2934900.0,11.5586,11.5656,11.4881,11.5586,2934900.0
2009-02-06 10:00:00,16.4,16.47,16.4,16.44,2662500.0,11.5586,11.6079,11.5586,11.5867,2662500.0
2009-02-06 10:10:00,16.44,16.53,16.42,16.51,3465300.0,11.5867,11.6502,11.5727,11.6361,3465300.0
2009-02-06 10:20:00,16.51,16.53,16.43,16.49,1912200.0,11.6361,11.6502,11.5797,11.622,1912200.0
2009-02-06 10:30:00,16.49,16.53,16.47,16.49,2002200.0,11.622,11.6502,11.6079,11.622,2002200.0
2009-02-06 10:40:00,16.49,16.5,16.46,16.47,1394400.0,11.622,11.629,11.6008,11.6079,1394400.0
2009-02-06 10:50:00,16.47,16.53,16.45,16.5,2081100.0,11.6079,11.6502,11.5938,11.629,2081100.0
2009-02-06 11:00:00,16.49,16.58,16.49,16.55,2507100.0,11.622,11.6854,11.622,11.6643,2507100.0
2009-02-06 11:10:00,16.55,16.65,16.54,16.64,2800800.0,11.6643,11.7348,11.6572,11.7277,2800800.0
2009-02-06 11:20:00,16.64,16.65,16.59,16.63,2417700.0,11.7277,11.7348,11.6925,11.7207,2417700.0
2009-02-06 11:30:00,16.63,16.65,16.62,16.63,1551300.0,11.7207,11.7348,11.7136,11.7207,1551300.0
2009-02-06 11:40:00,16.63,16.66,16.63,16.64,1816200.0,11.7207,11.7418,11.7207,11.7277,1816200.0
2009-02-06 11:50:00,16.65,16.66,16.63,16.65,975600.0,11.7348,11.7418,11.7207,11.7348,975600.0
2009-02-06 12:00:00,16.65,16.65,16.56,16.6,2125200.0,11.7348,11.7348,11.6713,11.6995,2125200.0
2009-02-06 12:10:00,16.6,16.62,16.58,16.59,1235100.0,11.6995,11.7136,11.6854,11.6925,1235100.0
2009-02-06 12:20:00,16.59,16.65,16.58,16.6,1509300.0,11.6925,11.7348,11.6854,11.6995,1509300.0
2009-02-06 12:30:00,16.6,16.65,16.58,16.65,1627800.0,11.6995,11.7348,11.6854,11.7348,1627800.0
2009-02-06 12:40:00,16.65,16.68,16.63,16.63,1307700.0,11.7348,11.7559,11.7207,11.7207,1307700.0
2009-02-06 12:50:00,16.63,16.63,16.59,16.61,1178400.0,11.7207,11.7207,11.6925,11.7066,1178400.0
2009-02-06 13:00:00,16.61,16.64,16.58,16.63,1260600.0,11.7066,11.7277,11.6854,11.7207,1260600.0
2009-02-06 13:10:00,16.63,16.66,16.6,16.66,1142100.0,11.7207,11.7418,11.6995,11.7418,1142100.0
2009-02-06 13:20:00,16.66,16.67,16.62,16.63,1441800.0,11.7418,11.7488,11.7136,11.7207,1441800.0
2009-02-06 13:30:00,16.63,16.69,16.61,16.69,1901100.0,11.7207,11.7629,11.7066,11.7629,1901100.0
2009-02-06 13:40:00,16.69,16.69,16.64,16.64,1488000.0,11.7629,11.7629,11.7277,11.7277,1488000.0
2009-02-06 13:50:00,16.65,16.65,16.6,16.62,1485300.0,11.7348,11.7348,11.6995,11.7136,1485300.0
2009-02-06 14:00:00,16.62,16.63,16.58,16.59,1823400.0,11.7136,11.7207,11.6854,11.6925,1823400.0
2009-02-06 14:10:00,16.59,16.61,16.54,16.55,1424700.0,11.6925,11.7066,11.6572,11.6643,1424700.0
2009-02-06 14:20:00,16.55,16.6,16.54,16.59,1473900.0,11.6643,11.6995,11.6572,11.6925,1473900.0
2009-02-06 14:30:00,16.59,16.66,16.59,16.6,1705800.0,11.6925,11.7418,11.6925,11.6995,1705800.0
2009-02-06 14:40:00,16.6,16.61,16.55,16.55,1521000.0,11.6995,11.7066,11.6643,11.6643,1521000.0
2009-02-06 14:50:00,16.55,16.56,16.51,16.54,1497900.0,11.6643,11.6713,11.6361,11.6572,1497900.0
2009-02-06 15:00:00,16.54,16.54,16.46,16.47,2605800.0,11.6572,11.6572,11.6008,11.6079,2605800.0
2009-02-06 15:10:00,16.47,16.51,16.45,16.49,2583300.0,11.6079,11.6361,11.5938,11.622,2583300.0
2009-02-06 15:20:00,16.5,16.54,16.47,16.51,1603500.0,11.629,11.6572,11.6079,11.6361,1603500.0
2009-02-06 15:30:00,16.51,16.55,16.5,16.53,2134800.0,11.6361,11.6643,11.629,11.6502,2134800.0
2009-02-06 15:40:00,16.53,16.57,16.5,16.55,3354900.0,11.6502,11.6784,11.629,11.6643,3354900.0
2009-02-06 15:50:00,16.55,16.58,16.5,16.54,4612800.0,11.6643,11.6854,11.629,11.6572,4612800.0
2009-02-09 09:30:00,16.51,16.52,16.38,16.47,2166000.0,11.6361,11.6431,11.5445,11.6079,2166000.0
2009-02-09 09:40:00,16.48,16.48,16.38,16.41,1765800.0,11.6149,11.6149,11.5445,11.5656,1765800.0
2009-02-09 09:50:00,16.41,16.41,16.36,16.38,1638000.0,11.5656,11.5656,11.5304,11.5445,1638000.0
2009-02-09 10:00:00,16.38,16.39,16.27,16.28,2154000.0,11.5445,11.5515,11.4669,11.474,2154000.0
2009-02-09 10:10:00,16.28,16.3,16.26,16.27,1127400.0,11.474,11.4881,11.4599,11.4669,1127400.0
2009-02-09 10:20:00,16.27,16.3,16.27,16.29,1140000.0,11.4669,11.4881,11.4669,11.481,1140000.0
2009-02-09 10:30:00,16.29,16.38,16.28,16.38,1751400.0,11.481,11.5445,11.474,11.5445,1751400.0
2009-02-09 10:40:00,16.38,16.42,16.37,16.41,1442400.0,11.5445,11.5727,11.5374,11.5656,1442400.0
2009-02-09 10:50:00,16.41,16.44,16.39,16.42,1360200.0,11.5656,11.5867,11.5515,11.5727,1360200.0
2009-02-09 11:00:00,16.42,16.43,16.39,16.42,1500000.0,11.5727,11.5797,11.5515,11.5727,1500000.0
2009-02-09 11:10:00,16.42,16.44,16.41,16.43,1147500.0,11.5727,11.5867,11.5656,11.5797,1147500.0
2009-02-09 11:20:00,16.42,16.43,16.37,16.38,1542600.0,11.5727,11.5797,11.5374,11.5445,1542600.0
2009-02-09 11:30:00,16.37,16.4,16.34,16.39,971400.0,11.5374,11.5586,11.5163,11.5515,971400.0
2009-02-09 11:40:00,16.39,16.39,16.34,16.35,1194000.0,11.5515,11.5515,11.5163,11.5233,1194000.0
2009-02-09 11:50:00,16.35,16.39,16.34,16.38,875700.0,11.5233,11.5515,11.5163,11.5445,875700.0
2009-02-09 12:00:00,16.38,16.4,16.37,16.38,620100.0,11.5445,11.5586,11.5374,11.5445,620100.0
2009-02-09 12:10:00,16.38,16.43,16.38,16.41,931200.0,11.5445,11.5797,11.5445,11.5656,931200.0
2009-02-09 12:20:00,16.41,16.43,16.39,16.43,665400.0,11.5656,11.5797,11.5515,11.5797,665400.0
2009-02-09 12:30:00,16.43,16.47,16.42,16.44,967200.0,11.5797,11.6079,11.5727,11.5867,967200.0
2009-02-09 12:40:00,16.44,16.44,16.4,16.42,707400.0,11.5867,11.5867,11.5586,11.5727,707400.0
2009-02-09 12:50:00,16.42,16.47,16.42,16.46,704100.0,11.5727,11.6079,11.5727,11.6008,704100.0
2009-02-09 13:00:00,16.46,16.51,16.45,16.46,780300.0,11.6008,11.6361,11.5938,11.6008,780300.0
2009-02-09 13:10:00,16.46,16.48,16.44,16.45,576900.0,11.6008,11.6149,11.5867,11.5938,576900.0
2009-02-09 13:20:00,16.45,16.45,16.42,16.43,507900.0,11.5938,11.5938,11.5727,11.5797,507900.0
2009-02-09 13:30:00,16.43,16.43,16.36,16.39,930600.0,11.5797,11.5797,11.5304,11.5515,930600.0
2009-02-09 13:40:00,16.39,16.43,16.38,16.43,657000.0,11.5515,11.5797,11.5445,11.5797,657000.0
2009-02-09 13:50:00,16.42,16.43,16.4,16.43,659400.0,11.5727,11.5797,11.5586,11.5797,659400.0
2009-02-09 14:00:00,16.42,16.44,16.42,16.43,848100.0,11.5727,11.5867,11.5727,11.5797,848100.0
2009-02-09 14:10:00,16.43,16.44,16.41,16.43,1067700.0,11.5797,11.5867,11.5656,11.5797,1067700.0
2009-02-09 14:20:00,16.43,16.45,16.38,16.39,1263600.0,11.5797,11.5938,11.5445,11.5515,1263600.0
2009-02-09 14:30:00,16.39,16.41,16.38,16.41,727800.0,11.5515,11.5656,11.5445,11.5656,727800.0
2009-02-09 14:40:00,16.41,16.41,16.38,16.39,827700.0,11.5656,11.5656,11.5445,11.5515,827700.0
2009-02-09 14:50:00,16.39,16.41,16.39,16.4,828000.0,11.5515,11.5656,11.5515,11.5586,828000.0
2009-02-09 15:00:00,16.4,16.42,16.39,16.4,982200.0,11.5586,11.5727,11.5515,11.5586,982200.0
2009-02-09 15:10:00,16.4,16.42,16.38,16.4,1032600.0,11.5586,11.5727,11.5445,11.5586,1032600.0
2009-02-09 15:20:00,16.4,16.47,16.39,16.46,1237200.0,11.5586,11.6079,11.5515,11.6008,1237200.0
2009-02-09 15:30:00,16.46,16.49,16.45,16.45,1403100.0,11.6008,11.622,11.5938,11.5938,1403100.0
2009-02-09 15:40:00,16.45,16.47,16.44,16.46,1551000.0,11.5938,11.6079,11.5867,11.6008,1551000.0
2009-02-09 15:50:00,16.47,16.47,16.41,16.43,2787600.0,11.6079,11.6079,11.5656,11.5797,2787600.0
2009-02-10 09:30:00,16.33,16.33,16.2,16.24,1892700.0,11.5092,11.5092,11.4176,11.4458,1892700.0
2009-02-10 09:40:00,16.24,16.29,16.21,16.23,1724400.0,11.4458,11.481,11.4246,11.4387,1724400.0
2009-02-10 09:50:00,16.23,16.26,16.17,16.19,1781400.0,11.4387,11.4599,11.3965,11.4105,1781400.0
2009-02-10 10:00:00,16.19,16.21,16.09,16.09,2811300.0,11.4105,11.4246,11.3401,11.3401,2811300.0
2009-02-10 10:10:00,16.09,16.11,16.02,16.02,2105400.0,11.3401,11.3542,11.2907,11.2907,2105400.0
2009-02-10 10:20:00,16.02,16.06,16.01,16.02,2198700.0,11.2907,11.3189,11.2837,11.2907,2198700.0
2009-02-10 10:30:00,16.02,16.11,16.02,16.1,1448100.0,11.2907,11.3542,11.2907,11.3471,1448100.0
2009-02-10 10:40:00,16.1,16.16,16.08,16.15,1420800.0,11.3471,11.3894,11.333,11.3824,1420800.0
2009-02-10 10:50:00,16.15,16.15,16.08,16.09,1683900.0,11.3824,11.3824,11.333,11.3401,1683900.0
2009-02-10 11:00:00,16.08,16.15,15.94,16.0,3477300.0,11.333,11.3824,11.2344,11.2766,3477300.0
2009-02-10 11:10:00,16.0,16.01,15.92,15.97,2342700.0,11.2766,11.2837,11.2203,11.2555,2342700.0
2009-02-10 11:20:00,15.97,16.02,15.92,15.96,2109000.0,11.2555,11.2907,11.2203,11.2484,2109000.0
2009-02-10 11:30:00,15.96,15.96,15.78,15.86,3758700.0,11.2484,11.2484,11.1216,11.178,3758700.0
2009-02-10 11:40:00,15.86,15.95,15.83,15.94,2222700.0,11.178,11.2414,11.1568,11.2344,2222700.0
2009-02-10 11:50:00,15.94,15.96,15.86,15.91,1437900.0,11.2344,11.2484,11.178,11.2132,1437900.0
2009-02-10 12:00:00,15.91,15.94,15.88,15.93,1143600.0,11.2132,11.2344,11.1921,11.2273,1143600.0
2009-02-10 12:10:00,15.92,15.98,15.92,15.95,1117500.0,11.2203,11.2625,11.2203,11.2414,1117500.0
2009-02-10 12:20:00,15.95,15.97,15.92,15.96,818700.0,11.2414,11.2555,11.2203,11.2484,818700.0
2009-02-10 12:30:00,15.96,16.0,15.94,15.99,1075200.0,11.2484,11.2766,11.2344,11.2696,1075200.0
2009-02-10 12:40:00,15.99,16.0,15.95,15.98,915600.0,11.2696,11.2766,11.2414,11.2625,915600.0
2009-02-10 12:50:00,15.98,16.0,15.95,15.96,793500.0,11.2625,11.2766,11.2414,11.2484,793500.0
2009-02-10 13:00:00,15.96,15.98,15.91,15.93,1086900.0,11.2484,11.2625,11.2132,11.2273,1086900.0
2009-02-10 13:10:00,15.92,15.97,15.91,15.91,1125000.0,11.2203,11.2555,11.2132,11.2132,1125000.0
2009-02-10 13:20:00,15.91,15.92,15.84,15.88,2199000.0,11.2132,11.2203,11.1639,11.1921,2199000.0
2009-02-10 13:30:00,15.88,15.91,15.88,15.88,1648200.0,11.1921,11.2132,11.1921,11.1921,1648200.0
2009-02-10 13:40:00,15.88,15.88,15.85,15.88,1514700.0,11.1921,11.1921,11.1709,11.1921,1514700.0
2009-02-10 13:50:00,15.88,15.91,15.87,15.88,1015800.0,11.1921,11.2132,11.185,11.1921,1015800.0
2009-02-10 14:00:00,15.88,15.93,15.87,15.92,791100.0,11.1921,11.2273,11.185,11.2203,791100.0
2009-02-10 14:10:00,15.92,15.93,15.87,15.89,1071600.0,11.2203,11.2273,11.185,11.1991,1071600.0
2009-02-10 14:20:00,15.89,15.91,15.87,15.88,1035900.0,11.1991,11.2132,11.185,11.1921,1035900.0
2009-02-10 14:30:00,15.88,15.88,15.84,15.87,1242300.0,11.1921,11.1921,11.1639,11.185,1242300.0
2009-02-10 14:40:00,15.87,15.9,15.86,15.89,1729500.0,11.185,11.2062,11.178,11.1991,1729500.0
2009-02-10 14:50:00,15.89,15.89,15.83,15.84,1262100.0,11.1991,11.1991,11.1568,11.1639,1262100.0
2009-02-10 15:00:00,15.84,15.92,15.84,15.91,1647600.0,11.1639,11.2203,11.1639,11.2132,1647600.0
2009-02-10 15:10:00,15.91,15.94,15.84,15.85,2043600.0,11.2132,11.2344,11.1639,11.1709,2043600.0
2009-02-10 15:20:00,15.85,15.89,15.83,15.86,1801800.0,11.1709,11.1991,11.1568,11.178,1801800.0
2009-02-10 15:30:00,15.86,15.88,15.84,15.84,2530200.0,11.178,11.1921,11.1639,11.1639,2530200.0
2009-02-10 15:40:00,15.84,15.96,15.82,15.94,3850200.0,11.1639,11.2484,11.1498,11.2344,3850200.0
2009-02-10 15:50:00,15.95,15.96,15.9,15.9,5256300.0,11.2414,11.2484,11.2062,11.2062,5256300.0
2009-02-11 09:30:00,15.97,16.05,15.92,16.05,1821900.0,11.2555,11.3119,11.2203,11.3119,1821900.0
2009-02-11 09:40:00,16.05,16.13,15.98,16.09,2118900.0,11.3119,11.3683,11.2625,11.3401,2118900.0
2009-02-11 09:50:00,16.08,16.1,16.02,16.04,1497300.0,11.333,11.3471,11.2907,11.3048,1497300.0
2009-02-11 10:00:00,16.04,16.07,15.98,16.0,1930500.0,11.3048,11.326,11.2625,11.2766,1930500.0
2009-02-11 10:10:00,16.0,16.03,15.98,15.99,1551300.0,11.2766,11.2978,11.2625,11.2696,1551300.0
2009-02-11 10:20:00,15.99,16.04,15.97,15.98,1236300.0,11.2696,11.3048,11.2555,11.2625,1236300.0
2009-02-11 10:30:00,15.97,16.0,15.94,15.96,1600800.0,11.2555,11.2766,11.2344,11.2484,1600800.0
2009-02-11 10:40:00,15.97,16.02,15.96,16.02,1071900.0,11.2555,11.2907,11.2484,11.2907,1071900.0
2009-02-11 10:50:00,16.02,16.08,16.02,16.05,1984500.0,11.2907,11.333,11.2907,11.3119,1984500.0
2009-02-11 11:00:00,16.04,16.08,16.03,16.05,1617000.0,11.3048,11.333,11.2978,11.3119,1617000.0
2009-02-11 11:10:00,16.05,16.07,16.04,16.04,1651200.0,11.3119,11.326,11.3048,11.3048,1651200.0
2009-02-11 11:20:00,16.05,16.08,16.01,16.07,1599600.0,11.3119,11.333,11.2837,11.326,1599600.0
2009-02-11 11:30:00,16.07,16.09,16.06,16.07,1245600.0,11.326,11.3401,11.3189,11.326,1245600.0
2009-02-11 11:40:00,16.07,16.1,16.05,16.08,1126800.0,11.326,11.3471,11.3119,11.333,1126800.0
2009-02-11 11:50:00,16.08,16.11,16.05,16.06,1042800.0,11.333,11.3542,11.3119,11.3189,1042800.0
2009-02-11 12:00:00,16.06,16.06,16.04,16.05,588000.0,11.3189,11.3189,11.3048,11.3119,588000.0
2009-02-11 12:10:00,16.05,16.05,16.01,16.02,482400.0,11.3119,11.3119,11.2837,11.2907,482400.0
2009-02-11 12:20:00,16.01,16.06,16.01,16.06,824700.0,11.2837,11.3189,11.2837,11.3189,824700.0
2009-02-11 12:30:00,16.06,16.1,16.04,16.09,1052100.0,11.3189,11.3471,11.3048,11.3401,1052100.0
2009-02-11 12:40:00,16.09,16.12,16.08,16.11,1237800.0,11.3401,11.3612,11.333,11.3542,1237800.0
2009-02-11 12:50:00,16.11,16.13,16.08,16.09,1093500.0,11.3542,11.3683,11.333,11.3401,1093500.0
2009-02-11 13:00:00,16.09,16.13,16.07,16.08,1096200.0,11.3401,11.3683,11.326,11.333,1096200.0
2009-02-11 13:10:00,16.08,16.12,16.07,16.1,858000.0,11.333,11.3612,11.326,11.3471,858000.0
2009-02-11 13:20:00,16.11,16.11,16.07,16.09,778500.0,11.3542,11.3542,11.326,11.3401,778500.0
2009-02-11 13:30:00,16.09,16.09,16.05,16.07,840600.0,11.3401,11.3401,11.3119,11.326,840600.0
2009-02-11 13:40:00,16.07,16.07,15.98,16.0,1449000.0,11.326,11.326,11.2625,11.2766,1449000.0
2009-02-11 13:50:00,16.0,16.03,15.99,16.0,843900.0,11.2766,11.2978,11.2696,11.2766,843900.0
2009-02-11 14:00:00,16.0,16.03,15.99,16.02,579600.0,11.2766,11.2978,11.2696,11.2907,579600.0
2009-02-11 14:10:00,16.02,16.03,15.95,15.95,1114200.0,11.2907,11.2978,11.2414,11.2414,1114200.0
2009-02-11 14:20:00,15.95,16.04,15.95,16.02,1250400.0,11.2414,11.3048,11.2414,11.2907,1250400.0
2009-02-11 14:30:00,16.02,16.04,15.99,16.03,728400.0,11.2907,11.3048,11.2696,11.2978,728400.0
2009-02-11 14:40:00,16.03,16.07,16.03,16.03,866100.0,11.2978,11.326,11.2978,11.2978,866100.0
2009-02-11 14:50:00,16.04,16.16,16.03,16.14,2668200.0,11.3048,11.3894,11.2978,11.3753,2668200.0
2009-02-11 15:00:00,16.14,16.16,16.09,16.1,1958400.0,11.3753,11.3894,11.3401,11.3471,1958400.0
2009-02-11 15:10:00,16.1,16.17,16.09,16.11,1481700.0,11.3471,11.3965,11.3401,11.3542,1481700.0
2009-02-11 15:20:00,16.11,16.12,16.08,16.1,1009800.0,11.3542,11.3612,11.333,11.3471,1009800.0
2009-02-11 15:30:00,16.09,16.12,16.05,16.06,1181400.0,11.3401,11.3612,11.3119,11.3189,1181400.0
2009-02-11 15:40:00,16.06,16.08,16.03,16.04,1346100.0,11.3189,11.333,11.2978,11.3048,1346100.0
2009-02-11 15:50:00,16.04,16.09,16.03,16.09,1842900.0,11.3048,11.3401,11.2978,11.3401,1842900.0
2009-02-12 09:30:00,15.96,15.99,15.83,15.9,2236500.0,11.2484,11.2696,11.1568,11.2062,2236500.0
2009-02-12 09:40:00,15.89,15.91,15.83,15.88,1979700.0,11.1991,11.2132,11.1568,11.1921,1979700.0
2009-02-12 09:50:00,15.88,15.89,15.82,15.84,2019600.0,11.1921,11.1991,11.1498,11.1639,2019600.0
2009-02-12 10:00:00,15.84,15.85,15.8,15.84,1867200.0,11.1639,11.1709,11.1357,11.1639,1867200.0
2009-02-12 10:10:00,15.84,15.88,15.77,15.77,1531800.0,11.1639,11.1921,11.1145,11.1145,1531800.0
2009-02-12 10:20:00,15.78,15.83,15.75,15.81,1519800.0,11.1216,11.1568,11.1004,11.1427,1519800.0
2009-02-12 10:30:00,15.81,15.82,15.76,15.79,1458300.0,11.1427,11.1498,11.1075,11.1286,1458300.0
2009-02-12 10:40:00,15.79,15.84,15.77,15.83,1101900.0,11.1286,11.1639,11.1145,11.1568,1101900.0
2009-02-12 10:50:00,15.83,15.91,15.82,15.88,2102700.0,11.1568,11.2132,11.1498,11.1921,2102700.0
2009-02-12 11:00:00,15.87,15.93,15.84,15.91,1613100.0,11.185,11.2273,11.1639,11.2132,1613100.0
2009-02-12 11:10:00,15.91,15.94,15.85,15.85,1728900.0,11.2132,11.2344,11.1709,11.1709,1728900.0
2009-02-12 11:20:00,15.85,15.86,15.83,15.85,966900.0,11.1709,11.178,11.1568,11.1709,966900.0
2009-02-12 11:30:00,15.84,15.93,15.84,15.9,1430700.0,11.1639,11.2273,11.1639,11.2062,1430700.0
2009-02-12 11:40:00,15.9,16.01,15.9,16.0,1399200.0,11.2062,11.2837,11.2062,11.2766,1399200.0
2009-02-12 11:50:00,15.99,16.05,15.99,16.01,1570200.0,11.2696,11.3119,11.2696,11.2837,1570200.0
2009-02-12 12:00:00,16.0,16.02,15.95,15.96,977400.0,11.2766,11.2907,11.2414,11.2484,977400.0
2009-02-12 12:10:00,15.96,15.96,15.94,15.94,712500.0,11.2484,11.2484,11.2344,11.2344,712500.0
2009-02-12 12:20:00,15.94,16.03,15.94,16.01,921600.0,11.2344,11.2978,11.2344,11.2837,921600.0
2009-02-12 12:30:00,16.01,16.04,15.98,15.99,682200.0,11.2837,11.3048,11.2625,11.2696,682200.0
2009-02-12 12:40:00,15.99,15.99,15.94,15.94,667500.0,11.2696,11.2696,11.2344,11.2344,667500.0
2009-02-12 12:50:00,15.94,15.99,15.94,15.99,839700.0,11.2344,11.2696,11.2344,11.2696,839700.0
2009-02-12 13:00:00,15.99,15.99,15.92,15.94,793800.0,11.2696,11.2696,11.2203,11.2344,793800.0
2009-02-12 13:10:00,15.94,15.98,15.9,15.91,928200.0,11.2344,11.2625,11.2062,11.2132,928200.0
2009-02-12 13:20:00,15.9,15.91,15.87,15.89,942000.0,11.2062,11.2132,11.185,11.1991,942000.0
2009-02-12 13:30:00,15.89,15.9,15.81,15.81,1609500.0,11.1991,11.2062,11.1427,11.1427,1609500.0
2009-02-12 13:40:00,15.81,15.83,15.8,15.83,1098900.0,11.1427,11.1568,11.1357,11.1568,1098900.0
2009-02-12 13:50:00,15.83,15.87,15.83,15.85,1359000.0,11.1568,11.185,11.1568,11.1709,1359000.0
2009-02-12 14:00:00,15.85,15.85,15.8,15.81,2054400.0,11.1709,11.1709,11.1357,11.1427,2054400.0
2009-02-12 14:10:00,15.81,15.85,15.78,15.83,1816800.0,11.1427,11.1709,11.1216,11.1568,1816800.0
2009-02-12 14:20:00,15.83,15.84,15.77,15.78,1258500.0,11.1568,11.1639,11.1145,11.1216,1258500.0
2009-02-12 14:30:00,15.78,15.79,15.73,15.75,1525200.0,11.1216,11.1286,11.0863,11.1004,1525200.0
2009-02-12 14:40:00,15.75,15.76,15.69,15.73,1688100.0,11.1004,11.1075,11.0582,11.0863,1688100.0
2009-02-12 14:50:00,15.73,15.75,15.71,15.74,1468200.0,11.0863,11.1004,11.0722,11.0934,1468200.0
2009-02-12 15:00:00,15.74,15.74,15.68,15.74,2209500.0,11.0934,11.0934,11.0511,11.0934,2209500.0
2009-02-12 15:10:00,15.74,15.78,15.72,15.77,2435100.0,11.0934,11.1216,11.0793,11.1145,2435100.0
2009-02-12 15:20:00,15.78,15.87,15.74,15.87,3194400.0,11.1216,11.185,11.0934,11.185,3194400.0
2009-02-12 15:30:00,15.87,15.92,15.81,15.88,3267000.0,11.185,11.2203,11.1427,11.1921,3267000.0
2009-02-12 15:40:00,15.88,16.02,15.86,15.94,4080600.0,11.1921,11.2907,11.178,11.2344,4080600.0
2009-02-12 15:50:00,15.94,16.1,15.94,16.04,3931800.0,11.2344,11.3471,11.2344,11.3048,3931800.0
2009-02-13 09:30:00,15.92,16.04,15.8,15.8,3167100.0,11.2203,11.3048,11.1357,11.1357,3167100.0
2009-02-13 09:40:00,15.8,15.81,15.74,15.78,3015000.0,11.1357,11.1427,11.0934,11.1216,3015000.0
2009-02-13 09:50:00,15.78,15.8,15.71,15.75,2410800.0,11.1216,11.1357,11.0722,11.1004,2410800.0
2009-02-13 10:00:00,15.75,15.75,15.69,15.69,2272500.0,11.1004,11.1004,11.0582,11.0582,2272500.0
2009-02-13 10:10:00,15.69,15.71,15.62,15.71,3097200.0,11.0582,11.0722,11.0088,11.0722,3097200.0
2009-02-13 10:20:00,15.7,15.75,15.67,15.74,2429700.0,11.0652,11.1004,11.0441,11.0934,2429700.0
2009-02-13 10:30:00,15.74,15.79,15.72,15.73,2280900.0,11.0934,11.1286,11.0793,11.0863,2280900.0
2009-02-13 10:40:00,15.73,15.74,15.69,15.69,1995900.0,11.0863,11.0934,11.0582,11.0582,1995900.0
2009-02-13 10:50:00,15.7,15.7,15.66,15.68,2015700.0,11.0652,11.0652,11.037,11.0511,2015700.0
2009-02-13 11:00:00,15.68,15.69,15.65,15.68,1177200.0,11.0511,11.0582,11.03,11.0511,1177200.0
2009-02-13 11:10:00,15.68,15.69,15.64,15.68,964500.0,11.0511,11.0582,11.0229,11.0511,964500.0
2009-02-13 11:20:00,15.68,15.68,15.61,15.63,1146300.0,11.0511,11.0511,11.0018,11.0159,1146300.0
2009-02-13 11:30:00,15.64,15.68,15.63,15.67,1248000.0,11.0229,11.0511,11.0159,11.0441,1248000.0
2009-02-13 11:40:00,15.67,15.69,15.63,15.64,1030200.0,11.0441,11.0582,11.0159,11.0229,1030200.0
2009-02-13 11:50:00,15.63,15.65,15.6,15.6,1233000.0,11.0159,11.03,10.9947,10.9947,1233000.0
2009-02-13 12:00:00,15.6,15.63,15.59,15.62,969000.0,10.9947,11.0159,10.9877,11.0088,969000.0
2009-02-13 12:10:00,15.62,15.63,15.57,15.59,1476600.0,11.0088,11.0159,10.9736,10.9877,1476600.0
2009-02-13 12:20:00,15.59,15.61,15.55,15.59,1636200.0,10.9877,11.0018,10.9595,10.9877,1636200.0
2009-02-13 12:30:00,15.59,15.61,15.55,15.55,1390800.0,10.9877,11.0018,10.9595,10.9595,1390800.0
2009-02-13 12:40:00,15.55,15.59,15.53,15.58,1529100.0,10.9595,10.9877,10.9454,10.9806,1529100.0
2009-02-13 12:50:00,15.58,15.61,15.56,15.61,1006800.0,10.9806,11.0018,10.9665,11.0018,1006800.0
2009-02-13 13:00:00,15.61,15.67,15.59,15.67,1092000.0,11.0018,11.0441,10.9877,11.0441,1092000.0
2009-02-13 13:10:00,15.66,15.67,15.61,15.63,2804700.0,11.037,11.0441,11.0018,11.0159,2804700.0
2009-02-13 13:20:00,15.62,15.65,15.59,15.59,1012800.0,11.0088,11.03,10.9877,10.9877,1012800.0
2009-02-13 13:30:00,15.59,15.61,15.53,15.56,1814100.0,10.9877,11.0018,10.9454,10.9665,1814100.0
2009-02-13 13:40:00,15.55,15.61,15.54,15.6,1893600.0,10.9595,11.0018,10.9524,10.9947,1893600.0
2009-02-13 13:50:00,15.6,15.63,15.57,15.58,1977600.0,10.9947,11.0159,10.9736,10.9806,1977600.0
2009-02-13 14:00:00,15.58,15.6,15.54,15.55,1904400.0,10.9806,10.9947,10.9524,10.9595,1904400.0
2009-02-13 14:10:00,15.55,15.56,15.53,15.56,1592700.0,10.9595,10.9665,10.9454,10.9665,1592700.0
2009-02-13 14:20:00,15.56,15.58,15.54,15.56,1654200.0,10.9665,10.9806,10.9524,10.9665,1654200.0
2009-02-13 14:30:00,15.56,15.56,15.51,15.52,1698900.0,10.9665,10.9665,10.9313,10.9383,1698900.0
2009-02-13 14:40:00,15.52,15.56,15.52,15.54,1254300.0,10.9383,10.9665,10.9383,10.9524,1254300.0
2009-02-13 14:50:00,15.54,15.58,15.53,15.55,1452600.0,10.9524,10.9806,10.9454,10.9595,1452600.0
2009-02-13 15:00:00,15.55,15.55,15.5,15.51,1887300.0,10.9595,10.9595,10.9242,10.9313,1887300.0
2009-02-13 15:10:00,15.51,15.53,15.5,15.51,1455600.0,10.9313,10.9454,10.9242,10.9313,1455600.0
2009-02-13 15:20:00,15.51,15.59,15.51,15.59,2096100.0,10.9313,10.9877,10.9313,10.9877,2096100.0
2009-02-13 15:30:00,15.59,15.61,15.54,15.56,2845800.0,10.9877,11.0018,10.9524,10.9665,2845800.0
2009-02-13 15:40:00,15.56,15.62,15.55,15.6,2586600.0,10.9665,11.0088,10.9595,10.9947,2586600.0
2009-02-13 15:50:00,15.6,15.62,15.5,15.51,4435800.0,10.9947,11.0088,10.9242,10.9313,4435800.0
2009-02-17 09:30:00,15.84,16.1,15.77,15.92,11913300.0,11.1639,11.3471,11.1145,11.2203,11913300.0
2009-02-17 09:40:00,15.92,16.1,15.92,16.03,6603300.0,11.2203,11.3471,11.2203,11.2978,6603300.0
2009-02-17 09:50:00,16.02,16.14,15.9,16.09,6009300.0,11.2907,11.3753,11.2062,11.3401,6009300.0
2009-02-17 10:00:00,16.09,16.11,15.87,15.91,5013300.0,11.3401,11.3542,11.185,11.2132,5013300.0
2009-02-17 10:10:00,15.91,15.98,15.87,15.88,2719500.0,11.2132,11.2625,11.185,11.1921,2719500.0
2009-02-17 10:20:00,15.88,15.97,15.85,15.93,3060900.0,11.1921,11.2555,11.1709,11.2273,3060900.0
2009-02-17 10:30:00,15.93,15.98,15.92,15.94,2366400.0,11.2273,11.2625,11.2203,11.2344,2366400.0
2009-02-17 10:40:00,15.94,15.98,15.93,15.96,2177400.0,11.2344,11.2625,11.2273,11.2484,2177400.0
2009-02-17 10:50:00,15.96,16.04,15.96,16.0,2700900.0,11.2484,11.3048,11.2484,11.2766,2700900.0
2009-02-17 11:00:00,16.0,16.01,15.96,15.97,2307900.0,11.2766,11.2837,11.2484,11.2555,2307900.0
2009-02-17 11:10:00,15.97,16.05,15.97,15.99,1695000.0,11.2555,11.3119,11.2555,11.2696,1695000.0
2009-02-17 11:20:00,15.99,16.01,15.96,15.98,1405200.0,11.2696,11.2837,11.2484,11.2625,1405200.0
2009-02-17 11:30:00,15.98,16.03,15.96,16.02,1577700.0,11.2625,11.2978,11.2484,11.2907,1577700.0
2009-02-17 11:40:00,16.02,16.02,15.96,15.97,1077000.0,11.2907,11.2907,11.2484,11.2555,1077000.0
2009-02-17 11:50:00,15.97,16.01,15.96,15.99,1666500.0,11.2555,11.2837,11.2484,11.2696,1666500.0
2009-02-17 12:00:00,15.99,16.06,15.98,16.0,2169300.0,11.2696,11.3189,11.2625,11.2766,2169300.0
2009-02-17 12:10:00,16.0,16.03,16.0,16.01,2220000.0,11.2766,11.2978,11.2766,11.2837,2220000.0
2009-02-17 12:20:00,16.01,16.02,15.96,16.0,1899000.0,11.2837,11.2907,11.2484,11.2766,1899000.0
2009-02-17 12:30:00,16.0,16.01,15.98,16.01,968400.0,11.2766,11.2837,11.2625,11.2837,968400.0
2009-02-17 12:40:00,16.01,16.03,15.98,16.01,1205100.0,11.2837,11.2978,11.2625,11.2837,1205100.0
2009-02-17 12:50:00,16.01,16.03,16.0,16.02,810300.0,11.2837,11.2978,11.2766,11.2907,810300.0
2009-02-17 13:00:00,16.02,16.03,15.96,15.97,1017900.0,11.2907,11.2978,11.2484,11.2555,1017900.0
2009-02-17 13:10:00,15.97,16.0,15.96,15.97,1057800.0,11.2555,11.2766,11.2484,11.2555,1057800.0
2009-02-17 13:20:00,15.97,15.99,15.96,15.97,1594200.0,11.2555,11.2696,11.2484,11.2555,1594200.0
2009-02-17 13:30:00,15.97,15.99,15.95,15.95,1736100.0,11.2555,11.2696,11.2414,11.2414,1736100.0
2009-02-17 13:40:00,15.95,16.01,15.93,15.99,2147400.0,11.2414,11.2837,11.2273,11.2696,2147400.0
2009-02-17 13:50:00,15.99,16.0,15.95,15.98,1545600.0,11.2696,11.2766,11.2414,11.2625,1545600.0
2009-02-17 14:00:00,15.98,16.02,15.96,16.0,1674600.0,11.2625,11.2907,11.2484,11.2766,1674600.0
2009-02-17 14:10:00,16.0,16.03,15.98,16.01,1607400.0,11.2766,11.2978,11.2625,11.2837,1607400.0
2009-02-17 14:20:00,16.01,16.02,15.97,15.99,1012500.0,11.2837,11.2907,11.2555,11.2696,1012500.0
2009-02-17 14:30:00,16.0,16.07,15.99,16.06,1617300.0,11.2766,11.326,11.2696,11.3189,1617300.0
2009-02-17 14:40:00,16.06,16.08,16.02,16.03,2460900.0,11.3189,11.333,11.2907,11.2978,2460900.0
2009-02-17 14:50:00,16.03,16.1,16.03,16.08,2703600.0,11.2978,11.3471,11.2978,11.333,2703600.0
2009-02-17 15:00:00,16.08,16.17,16.06,16.14,3405600.0,11.333,11.3965,11.3189,11.3753,3405600.0
2009-02-17 15:10:00,16.14,16.26,16.13,16.16,6108000.0,11.3753,11.4599,11.3683,11.3894,6108000.0
2009-02-17 15:20:00,16.16,16.18,16.1,16.14,3175800.0,11.3894,11.4035,11.3471,11.3753,3175800.0
2009-02-17 15:30:00,16.14,16.29,16.14,16.27,5470200.0,11.3753,11.481,11.3753,11.4669,5470200.0
2009-02-17 15:40:00,16.27,16.27,16.11,16.12,4774200.0,11.4669,11.4669,11.3542,11.3612,4774200.0
2009-02-17 15:50:00,16.12,16.16,16.07,16.08,5933400.0,11.3612,11.3894,11.326,11.333,5933400.0
2009-02-18 09:30:00,16.31,16.38,16.23,16.27,5180100.0,11.4951,11.5445,11.4387,11.4669,5180100.0
2009-02-18 09:40:00,16.26,16.41,16.22,16.41,4133700.0,11.4599,11.5656,11.4317,11.5656,4133700.0
2009-02-18 09:50:00,16.4,16.46,16.34,16.36,4464300.0,11.5586,11.6008,11.5163,11.5304,4464300.0
2009-02-18 10:00:00,16.36,16.37,16.22,16.22,3743400.0,11.5304,11.5374,11.4317,11.4317,3743400.0
2009-02-18 10:10:00,16.23,16.35,16.17,16.22,5610300.0,11.4387,11.5233,11.3965,11.4317,5610300.0
2009-02-18 10:20:00,16.23,16.31,16.21,16.3,1996200.0,11.4387,11.4951,11.4246,11.4881,1996200.0
2009-02-18 10:30:00,16.3,16.33,16.24,16.24,2529000.0,11.4881,11.5092,11.4458,11.4458,2529000.0
2009-02-18 10:40:00,16.24,16.33,16.24,16.32,1865100.0,11.4458,11.5092,11.4458,11.5022,1865100.0
2009-02-18 10:50:00,16.32,16.35,16.28,16.29,2163600.0,11.5022,11.5233,11.474,11.481,2163600.0
2009-02-18 11:00:00,16.29,16.31,16.25,16.3,1188300.0,11.481,11.4951,11.4528,11.4881,1188300.0
2009-02-18 11:10:00,16.3,16.32,16.26,16.31,1823400.0,11.4881,11.5022,11.4599,11.4951,1823400.0
2009-02-18 11:20:00,16.32,16.36,16.29,16.34,2861400.0,11.5022,11.5304,11.481,11.5163,2861400.0
2009-02-18 11:30:00,16.35,16.38,16.34,16.37,1946700.0,11.5233,11.5445,11.5163,11.5374,1946700.0
2009-02-18 11:40:00,16.38,16.48,16.37,16.48,4024800.0,11.5445,11.6149,11.5374,11.6149,4024800.0
2009-02-18 11:50:00,16.48,16.54,16.4,16.51,4473900.0,11.6149,11.6572,11.5586,11.6361,4473900.0
2009-02-18 12:00:00,16.51,16.54,16.48,16.54,2470200.0,11.6361,11.6572,11.6149,11.6572,2470200.0
2009-02-18 12:10:00,16.54,16.57,16.49,16.5,2216400.0,11.6572,11.6784,11.622,11.629,2216400.0
2009-02-18 12:20:00,16.5,16.54,16.5,16.51,3565500.0,11.629,11.6572,11.629,11.6361,3565500.0
2009-02-18 12:30:00,16.51,16.54,16.45,16.46,1717500.0,11.6361,11.6572,11.5938,11.6008,1717500.0
2009-02-18 12:40:00,16.46,16.47,16.41,16.42,2301900.0,11.6008,11.6079,11.5656,11.5727,2301900.0
2009-02-18 12:50:00,16.41,16.45,16.4,16.43,1926300.0,11.5656,11.5938,11.5586,11.5797,1926300.0
2009-02-18 13:00:00,16.43,16.46,16.41,16.44,1852800.0,11.5797,11.6008,11.5656,11.5867,1852800.0
2009-02-18 13:10:00,16.44,16.47,16.42,16.43,1077000.0,11.5867,11.6079,11.5727,11.5797,1077000.0
2009-02-18 13:20:00,16.43,16.47,16.41,16.47,1561200.0,11.5797,11.6079,11.5656,11.6079,1561200.0
2009-02-18 13:30:00,16.47,16.49,16.47,16.47,1344900.0,11.6079,11.622,11.6079,11.6079,1344900.0
2009-02-18 13:40:00,16.47,16.49,16.42,16.45,2181300.0,11.6079,11.622,11.5727,11.5938,2181300.0
2009-02-18 13:50:00,16.45,16.5,16.43,16.49,1690800.0,11.5938,11.629,11.5797,11.622,1690800.0
2009-02-18 14:00:00,16.49,16.51,16.46,16.5,2120700.0,11.622,11.6361,11.6008,11.629,2120700.0
2009-02-18 14:10:00,16.5,16.5,16.45,16.47,1978800.0,11.629,11.629,11.5938,11.6079,1978800.0
2009-02-18 14:20:00,16.47,16.49,16.44,16.48,1456500.0,11.6079,11.622,11.5867,11.6149,1456500.0
2009-02-18 14:30:00,16.48,16.51,16.47,16.5,2569800.0,11.6149,11.6361,11.6079,11.629,2569800.0
2009-02-18 14:40:00,16.5,16.55,16.48,16.54,2759400.0,11.629,11.6643,11.6149,11.6572,2759400.0
2009-02-18 14:50:00,16.55,16.63,16.51,16.6,2659200.0,11.6643,11.7207,11.6361,11.6995,2659200.0
2009-02-18 15:00:00,16.6,16.6,16.52,16.52,3462000.0,11.6995,11.6995,11.6431,11.6431,3462000.0
2009-02-18 15:10:00,16.52,16.57,16.52,16.54,2841600.0,11.6431,11.6784,11.6431,11.6572,2841600.0
2009-02-18 15:20:00,16.54,16.54,16.48,16.51,3744000.0,11.6572,11.6572,11.6149,11.6361,3744000.0
2009-02-18 15:30:00,16.5,16.53,16.48,16.51,5400300.0,11.629,11.6502,11.6149,11.6361,5400300.0
2009-02-18 15:40:00,16.51,16.59,16.47,16.55,7861800.0,11.6361,11.6925,11.6079,11.6643,7861800.0
2009-02-18 15:50:00,16.55,16.62,16.52,16.57,11136600.0,11.6643,11.7136,11.6431,11.6784,11136600.0
2009-02-19 09:30:00,16.67,16.8,16.48,16.73,4531500.0,11.7488,11.8405,11.6149,11.7911,4531500.0
2009-02-19 09:40:00,16.73,16.82,16.73,16.77,2869500.0,11.7911,11.8546,11.7911,11.8193,2869500.0
2009-02-19 09:50:00,16.77,16.77,16.7,16.77,2866800.0,11.8193,11.8193,11.77,11.8193,2866800.0
2009-02-19 10:00:00,16.77,16.8,16.7,16.73,2221500.0,11.8193,11.8405,11.77,11.7911,2221500.0
2009-02-19 10:10:00,16.73,16.75,16.68,16.68,1664400.0,11.7911,11.8052,11.7559,11.7559,1664400.0
2009-02-19 10:20:00,16.68,16.7,16.58,16.63,2579700.0,11.7559,11.77,11.6854,11.7207,2579700.0
2009-02-19 10:30:00,16.63,16.66,16.62,16.66,1981800.0,11.7207,11.7418,11.7136,11.7418,1981800.0
2009-02-19 10:40:00,16.66,16.71,16.66,16.69,2057400.0,11.7418,11.777,11.7418,11.7629,2057400.0
2009-02-19 10:50:00,16.69,16.69,16.63,16.65,1856700.0,11.7629,11.7629,11.7207,11.7348,1856700.0
2009-02-19 11:00:00,16.65,16.7,16.63,16.69,1755000.0,11.7348,11.77,11.7207,11.7629,1755000.0
2009-02-19 11:10:00,16.69,16.72,16.68,16.72,1155600.0,11.7629,11.7841,11.7559,11.7841,1155600.0
2009-02-19 11:20:00,16.72,16.72,16.68,16.7,1155300.0,11.7841,11.7841,11.7559,11.77,1155300.0
2009-02-19 11:30:00,16.7,16.72,16.69,16.71,1548900.0,11.77,11.7841,11.7629,11.777,1548900.0
2009-02-19 11:40:00,16.71,16.71,16.67,16.68,1033800.0,11.777,11.777,11.7488,11.7559,1033800.0
2009-02-19 11:50:00,16.68,16.7,16.66,16.69,1483200.0,11.7559,11.77,11.7418,11.7629,1483200.0
2009-02-19 12:00:00,16.69,16.72,16.66,16.72,1346700.0,11.7629,11.7841,11.7418,11.7841,1346700.0
2009-02-19 12:10:00,16.72,16.73,16.67,16.72,1698600.0,11.7841,11.7911,11.7488,11.7841,1698600.0
2009-02-19 12:20:00,16.72,16.78,16.72,16.76,1285500.0,11.7841,11.8264,11.7841,11.8123,1285500.0
2009-02-19 12:30:00,16.77,16.8,16.76,16.78,1630500.0,11.8193,11.8405,11.8123,11.8264,1630500.0
2009-02-19 12:40:00,16.78,16.8,16.78,16.79,939000.0,11.8264,11.8405,11.8264,11.8334,939000.0
2009-02-19 12:50:00,16.79,16.85,16.79,16.81,1860900.0,11.8334,11.8757,11.8334,11.8475,1860900.0
2009-02-19 13:00:00,16.82,16.82,16.75,16.79,1897500.0,11.8546,11.8546,11.8052,11.8334,1897500.0
2009-02-19 13:10:00,16.79,16.83,16.77,16.81,1504800.0,11.8334,11.8616,11.8193,11.8475,1504800.0
2009-02-19 13:20:00,16.81,16.88,16.8,16.87,1614600.0,11.8475,11.8969,11.8405,11.8898,1614600.0
2009-02-19 13:30:00,16.87,16.87,16.81,16.82,1525500.0,11.8898,11.8898,11.8475,11.8546,1525500.0
2009-02-19 13:40:00,16.82,16.85,16.81,16.84,1211100.0,11.8546,11.8757,11.8475,11.8687,1211100.0
2009-02-19 13:50:00,16.84,16.85,16.81,16.81,1697700.0,11.8687,11.8757,11.8475,11.8475,1697700.0
2009-02-19 14:00:00,16.81,16.84,16.81,16.83,1251900.0,11.8475,11.8687,11.8475,11.8616,1251900.0
2009-02-19 14:10:00,16.83,16.84,16.78,16.78,1497000.0,11.8616,11.8687,11.8264,11.8264,1497000.0
2009-02-19 14:20:00,16.78,16.81,16.77,16.8,1316700.0,11.8264,11.8475,11.8193,11.8405,1316700.0
2009-02-19 14:30:00,16.8,16.84,16.78,16.84,1648200.0,11.8405,11.8687,11.8264,11.8687,1648200.0
2009-02-19 14:40:00,16.84,16.84,16.81,16.81,1215600.0,11.8687,11.8687,11.8475,11.8475,1215600.0
2009-02-19 14:50:00,16.81,16.88,16.8,16.87,2160300.0,11.8475,11.8969,11.8405,11.8898,2160300.0
2009-02-19 15:00:00,16.87,16.89,16.85,16.85,2244000.0,11.8898,11.9039,11.8757,11.8757,2244000.0
2009-02-19 15:10:00,16.85,16.86,16.79,16.82,2424900.0,11.8757,11.8828,11.8334,11.8546,2424900.0
2009-02-19 15:20:00,16.82,16.89,16.8,16.88,2714400.0,11.8546,11.9039,11.8405,11.8969,2714400.0
2009-02-19 15:30:00,16.88,16.88,16.77,16.77,2645100.0,11.8969,11.8969,11.8193,11.8193,2645100.0
2009-02-19 15:40:00,16.77,16.87,16.74,16.86,3961800.0,11.8193,11.8898,11.7982,11.8828,3961800.0
2009-02-19 15:50:00,16.86,16.86,16.78,16.79,4337100.0,11.8828,11.8828,11.8264,11.8334,4337100.0
2009-02-20 09:30:00,16.66,16.81,16.57,16.77,7919400.0,11.7418,11.8475,11.6784,11.8193,7919400.0
2009-02-20 09:40:00,16.77,16.85,16.75,16.81,3493200.0,11.8193,11.8757,11.8052,11.8475,3493200.0
2009-02-20 09:50:00,16.81,16.88,16.79,16.84,2722500.0,11.8475,11.8969,11.8334,11.8687,2722500.0
2009-02-20 10:00:00,16.84,16.86,16.79,16.8,2753400.0,11.8687,11.8828,11.8334,11.8405,2753400.0
2009-02-20 10:10:00,16.8,16.83,16.74,16.8,2530800.0,11.8405,11.8616,11.7982,11.8405,2530800.0
2009-02-20 10:20:00,16.8,16.83,16.77,16.8,2682900.0,11.8405,11.8616,11.8193,11.8405,2682900.0
2009-02-20 10:30:00,16.8,16.86,16.76,16.84,2002500.0,11.8405,11.8828,11.8123,11.8687,2002500.0
2009-02-20 10:40:00,16.84,16.87,16.82,16.84,1567800.0,11.8687,11.8898,11.8546,11.8687,1567800.0
2009-02-20 10:50:00,16.84,16.84,16.74,16.77,2076000.0,11.8687,11.8687,11.7982,11.8193,2076000.0
2009-02-20 11:00:00,16.78,16.79,16.68,16.68,1815600.0,11.8264,11.8334,11.7559,11.7559,1815600.0
2009-02-20 11:10:00,16.68,16.7,16.65,16.7,1374900.0,11.7559,11.77,11.7348,11.77,1374900.0
2009-02-20 11:20:00,16.7,16.72,16.67,16.68,1491000.0,11.77,11.7841,11.7488,11.7559,1491000.0
2009-02-20 11:30:00,16.68,16.71,16.66,16.7,1325100.0,11.7559,11.777,11.7418,11.77,1325100.0
2009-02-20 11:40:00,16.7,16.71,16.64,16.67,1519200.0,11.77,11.777,11.7277,11.7488,1519200.0
2009-02-20 11:50:00,16.66,16.69,16.63,16.64,1182600.0,11.7418,11.7629,11.7207,11.7277,1182600.0
2009-02-20 12:00:00,16.65,16.71,16.65,16.71,1081800.0,11.7348,11.777,11.7348,11.777,1081800.0
2009-02-20 12:10:00,16.71,16.73,16.65,16.66,1089900.0,11.777,11.7911,11.7348,11.7418,1089900.0
2009-02-20 12:20:00,16.66,16.66,16.61,16.63,882600.0,11.7418,11.7418,11.7066,11.7207,882600.0
2009-02-20 12:30:00,16.63,16.63,16.59,16.59,1019700.0,11.7207,11.7207,11.6925,11.6925,1019700.0
2009-02-20 12:40:00,16.6,16.6,16.54,16.54,1393500.0,11.6995,11.6995,11.6572,11.6572,1393500.0
2009-02-20 12:50:00,16.54,16.58,16.51,16.56,1415700.0,11.6572,11.6854,11.6361,11.6713,1415700.0
2009-02-20 13:00:00,16.55,16.6,16.54,16.57,1734000.0,11.6643,11.6995,11.6572,11.6784,1734000.0
2009-02-20 13:10:00,16.57,16.61,16.54,16.55,1874700.0,11.6784,11.7066,11.6572,11.6643,1874700.0
2009-02-20 13:20:00,16.55,16.6,16.55,16.58,1530000.0,11.6643,11.6995,11.6643,11.6854,1530000.0
2009-02-20 13:30:00,16.58,16.63,16.57,16.59,1889400.0,11.6854,11.7207,11.6784,11.6925,1889400.0
2009-02-20 13:40:00,16.59,16.6,16.55,16.56,1184700.0,11.6925,11.6995,11.6643,11.6713,1184700.0
2009-02-20 13:50:00,16.56,16.63,16.56,16.6,1793100.0,11.6713,11.7207,11.6713,11.6995,1793100.0
2009-02-20 14:00:00,16.6,16.62,16.56,16.62,1270500.0,11.6995,11.7136,11.6713,11.7136,1270500.0
2009-02-20 14:10:00,16.62,16.74,16.61,16.7,2903100.0,11.7136,11.7982,11.7066,11.77,2903100.0
2009-02-20 14:20:00,16.7,16.78,16.67,16.72,3387000.0,11.77,11.8264,11.7488,11.7841,3387000.0
2009-02-20 14:30:00,16.71,16.79,16.7,16.77,2465100.0,11.777,11.8334,11.77,11.8193,2465100.0
2009-02-20 14:40:00,16.77,16.82,16.74,16.82,2569500.0,11.8193,11.8546,11.7982,11.8546,2569500.0
2009-02-20 14:50:00,16.82,16.86,16.77,16.77,2925900.0,11.8546,11.8828,11.8193,11.8193,2925900.0
2009-02-20 15:00:00,16.77,16.78,16.58,16.71,2403000.0,11.8193,11.8264,11.6854,11.777,2403000.0
2009-02-20 15:10:00,16.71,16.72,16.66,16.7,1598400.0,11.777,11.7841,11.7418,11.77,1598400.0
2009-02-20 15:20:00,16.7,16.72,16.63,16.66,2324100.0,11.77,11.7841,11.7207,11.7418,2324100.0
2009-02-20 15:30:00,16.66,16.7,16.64,16.68,2426100.0,11.7418,11.77,11.7277,11.7559,2426100.0
2009-02-20 15:40:00,16.68,16.7,16.64,16.67,3668400.0,11.7559,11.77,11.7277,11.7488,3668400.0
2009-02-20 15:50:00,16.67,16.7,16.66,16.68,3994800.0,11.7488,11.77,11.7418,11.7559,3994800.0
2009-02-23 09:30:00,16.78,16.79,16.67,16.78,2545500.0,11.8264,11.8334,11.7488,11.8264,2545500.0
2009-02-23 09:40:00,16.77,16.81,16.7,16.72,1998300.0,11.8193,11.8475,11.77,11.7841,1998300.0
2009-02-23 09:50:00,16.73,16.78,16.72,16.75,1386000.0,11.7911,11.8264,11.7841,11.8052,1386000.0
2009-02-23 10:00:00,16.76,16.76,16.6,16.63,2913900.0,11.8123,11.8123,11.6995,11.7207,2913900.0
2009-02-23 10:10:00,16.63,16.68,16.54,16.58,2364900.0,11.7207,11.7559,11.6572,11.6854,2364900.0
2009-02-23 10:20:00,16.58,16.65,16.56,16.6,2360100.0,11.6854,11.7348,11.6713,11.6995,2360100.0
2009-02-23 10:30:00,16.61,16.61,16.51,16.53,2190300.0,11.7066,11.7066,11.6361,11.6502,2190300.0
2009-02-23 10:40:00,16.53,16.58,16.51,16.56,1542300.0,11.6502,11.6854,11.6361,11.6713,1542300.0
2009-02-23 10:50:00,16.56,16.59,16.51,16.51,1960800.0,11.6713,11.6925,11.6361,11.6361,1960800.0
2009-02-23 11:00:00,16.51,16.54,16.49,16.51,1430700.0,11.6361,11.6572,11.622,11.6361,1430700.0
2009-02-23 11:10:00,16.51,16.54,16.46,16.46,2043900.0,11.6361,11.6572,11.6008,11.6008,2043900.0
2009-02-23 11:20:00,16.46,16.53,16.44,16.51,1490100.0,11.6008,11.6502,11.5867,11.6361,1490100.0
2009-02-23 11:30:00,16.51,16.53,16.46,16.51,1071600.0,11.6361,11.6502,11.6008,11.6361,1071600.0
2009-02-23 11:40:00,16.51,16.51,16.46,16.49,1127100.0,11.6361,11.6361,11.6008,11.622,1127100.0
2009-02-23 11:50:00,16.49,16.5,16.46,16.47,1042800.0,11.622,11.629,11.6008,11.6079,1042800.0
2009-02-23 12:00:00,16.47,16.47,16.43,16.44,1133400.0,11.6079,11.6079,11.5797,11.5867,1133400.0
2009-02-23 12:10:00,16.43,16.49,16.43,16.44,1041300.0,11.5797,11.622,11.5797,11.5867,1041300.0
2009-02-23 12:20:00,16.44,16.45,16.42,16.43,897000.0,11.5867,11.5938,11.5727,11.5797,897000.0
2009-02-23 12:30:00,16.43,16.46,16.4,16.45,1185300.0,11.5797,11.6008,11.5586,11.5938,1185300.0
2009-02-23 12:40:00,16.45,16.5,16.45,16.46,862800.0,11.5938,11.629,11.5938,11.6008,862800.0
2009-02-23 12:50:00,16.45,16.46,16.4,16.4,1026600.0,11.5938,11.6008,11.5586,11.5586,1026600.0
2009-02-23 13:00:00,16.4,16.51,16.39,16.51,1613700.0,11.5586,11.6361,11.5515,11.6361,1613700.0
2009-02-23 13:10:00,16.51,16.55,16.5,16.52,1383000.0,11.6361,11.6643,11.629,11.6431,1383000.0
2009-02-23 13:20:00,16.52,16.54,16.5,16.5,914100.0,11.6431,11.6572,11.629,11.629,914100.0
2009-02-23 13:30:00,16.5,16.53,16.48,16.5,1049100.0,11.629,11.6502,11.6149,11.629,1049100.0
2009-02-23 13:40:00,16.5,16.52,16.48,16.48,933000.0,11.629,11.6431,11.6149,11.6149,933000.0
2009-02-23 13:50:00,16.49,16.49,16.43,16.45,1144500.0,11.622,11.622,11.5797,11.5938,1144500.0
2009-02-23 14:00:00,16.45,16.47,16.41,16.41,1394700.0,11.5938,11.6079,11.5656,11.5656,1394700.0
2009-02-23 14:10:00,16.41,16.48,16.4,16.45,1361700.0,11.5656,11.6149,11.5586,11.5938,1361700.0
2009-02-23 14:20:00,16.45,16.49,16.44,16.46,1253700.0,11.5938,11.622,11.5867,11.6008,1253700.0
2009-02-23 14:30:00,16.46,16.48,16.42,16.46,2003400.0,11.6008,11.6149,11.5727,11.6008,2003400.0
2009-02-23 14:40:00,16.45,16.46,16.37,16.37,1441200.0,11.5938,11.6008,11.5374,11.5374,1441200.0
2009-02-23 14:50:00,16.37,16.39,16.29,16.3,3056400.0,11.5374,11.5515,11.481,11.4881,3056400.0
2009-02-23 15:00:00,16.3,16.37,16.29,16.33,1947600.0,11.4881,11.5374,11.481,11.5092,1947600.0
2009-02-23 15:10:00,16.33,16.39,16.31,16.37,1644900.0,11.5092,11.5515,11.4951,11.5374,1644900.0
2009-02-23 15:20:00,16.37,16.38,16.29,16.33,1907100.0,11.5374,11.5445,11.481,11.5092,1907100.0
2009-02-23 15:30:00,16.33,16.39,16.31,16.33,2253000.0,11.5092,11.5515,11.4951,11.5092,2253000.0
2009-02-23 15:40:00,16.33,16.35,16.27,16.28,3035400.0,11.5092,11.5233,11.4669,11.474,3035400.0
2009-02-23 15:50:00,16.27,16.35,16.26,16.29,3751200.0,11.4669,11.5233,11.4599,11.481,3751200.0
2009-02-24 09:30:00,16.23,16.57,16.23,16.56,3518700.0,11.4387,11.6784,11.4387,11.6713,3518700.0
2009-02-24 09:40:00,16.56,16.59,16.47,16.53,2860800.0,11.6713,11.6925,11.6079,11.6502,2860800.0
2009-02-24 09:50:00,16.53,16.55,16.43,16.44,1326600.0,11.6502,11.6643,11.5797,11.5867,1326600.0
2009-02-24 10:00:00,16.44,16.44,16.34,16.36,2587800.0,11.5867,11.5867,11.5163,11.5304,2587800.0
2009-02-24 10:10:00,16.36,16.38,16.26,16.28,2255700.0,11.5304,11.5445,11.4599,11.474,2255700.0
2009-02-24 10:20:00,16.28,16.4,16.26,16.4,2042100.0,11.474,11.5586,11.4599,11.5586,2042100.0
2009-02-24 10:30:00,16.39,16.49,16.39,16.45,2059200.0,11.5515,11.622,11.5515,11.5938,2059200.0
2009-02-24 10:40:00,16.45,16.56,16.43,16.54,1726800.0,11.5938,11.6713,11.5797,11.6572,1726800.0
2009-02-24 10:50:00,16.55,16.56,16.51,16.53,1674300.0,11.6643,11.6713,11.6361,11.6502,1674300.0
2009-02-24 11:00:00,16.53,16.54,16.47,16.47,1398600.0,11.6502,11.6572,11.6079,11.6079,1398600.0
2009-02-24 11:10:00,16.47,16.51,16.46,16.48,1602900.0,11.6079,11.6361,11.6008,11.6149,1602900.0
2009-02-24 11:20:00,16.48,16.51,16.47,16.48,1282800.0,11.6149,11.6361,11.6079,11.6149,1282800.0
2009-02-24 11:30:00,16.48,16.49,16.43,16.49,1551600.0,11.6149,11.622,11.5797,11.622,1551600.0
2009-02-24 11:40:00,16.48,16.54,16.48,16.49,1597500.0,11.6149,11.6572,11.6149,11.622,1597500.0
2009-02-24 11:50:00,16.49,16.5,16.46,16.47,1679400.0,11.622,11.629,11.6008,11.6079,1679400.0
2009-02-24 12:00:00,16.47,16.51,16.46,16.47,1025100.0,11.6079,11.6361,11.6008,11.6079,1025100.0
2009-02-24 12:10:00,16.48,16.48,16.43,16.45,1071600.0,11.6149,11.6149,11.5797,11.5938,1071600.0
2009-02-24 12:20:00,16.45,16.47,16.42,16.45,1059900.0,11.5938,11.6079,11.5727,11.5938,1059900.0
2009-02-24 12:30:00,16.45,16.48,16.44,16.47,831000.0,11.5938,11.6149,11.5867,11.6079,831000.0
2009-02-24 12:40:00,16.47,16.52,16.47,16.52,851100.0,11.6079,11.6431,11.6079,11.6431,851100.0
2009-02-24 12:50:00,16.52,16.54,16.51,16.53,923700.0,11.6431,11.6572,11.6361,11.6502,923700.0
2009-02-24 13:00:00,16.53,16.56,16.52,16.55,842700.0,11.6502,11.6713,11.6431,11.6643,842700.0
2009-02-24 13:10:00,16.55,16.56,16.49,16.5,898200.0,11.6643,11.6713,11.622,11.629,898200.0
2009-02-24 13:20:00,16.5,16.67,16.5,16.66,2586900.0,11.629,11.7488,11.629,11.7418,2586900.0
2009-02-24 13:30:00,16.66,16.69,16.65,16.68,3232800.0,11.7418,11.7629,11.7348,11.7559,3232800.0
2009-02-24 13:40:00,16.68,16.73,16.66,16.73,2531100.0,11.7559,11.7911,11.7418,11.7911,2531100.0
2009-02-24 13:50:00,16.73,16.76,16.72,16.75,1554900.0,11.7911,11.8123,11.7841,11.8052,1554900.0
2009-02-24 14:00:00,16.75,16.75,16.71,16.72,1723500.0,11.8052,11.8052,11.777,11.7841,1723500.0
2009-02-24 14:10:00,16.72,16.72,16.63,16.7,3471300.0,11.7841,11.7841,11.7207,11.77,3471300.0
2009-02-24 14:20:00,16.7,16.73,16.67,16.7,1410600.0,11.77,11.7911,11.7488,11.77,1410600.0
2009-02-24 14:30:00,16.7,16.71,16.67,16.67,1244400.0,11.77,11.777,11.7488,11.7488,1244400.0
2009-02-24 14:40:00,16.67,16.68,16.65,16.68,1179300.0,11.7488,11.7559,11.7348,11.7559,1179300.0
2009-02-24 14:50:00,16.68,16.69,16.64,16.68,1375200.0,11.7559,11.7629,11.7277,11.7559,1375200.0
2009-02-24 15:00:00,16.68,16.78,16.68,16.78,1807200.0,11.7559,11.8264,11.7559,11.8264,1807200.0
2009-02-24 15:10:00,16.78,16.79,16.75,16.77,1319700.0,11.8264,11.8334,11.8052,11.8193,1319700.0
2009-02-24 15:20:00,16.78,16.78,16.74,16.74,1618200.0,11.8264,11.8264,11.7982,11.7982,1618200.0
2009-02-24 15:30:00,16.74,16.75,16.66,16.66,3021600.0,11.7982,11.8052,11.7418,11.7418,3021600.0
2009-02-24 15:40:00,16.67,16.7,16.65,16.69,3211200.0,11.7488,11.77,11.7348,11.7629,3211200.0
2009-02-24 15:50:00,16.69,16.71,16.65,16.65,4914000.0,11.7629,11.777,11.7348,11.7348,4914000.0
2009-02-25 09:30:00,16.32,16.65,16.32,16.63,2573100.0,11.5022,11.7348,11.5022,11.7207,2573100.0
2009-02-25 09:40:00,16.63,16.64,16.44,16.48,2590800.0,11.7207,11.7277,11.5867,11.6149,2590800.0
2009-02-25 09:50:00,16.48,16.49,16.42,16.47,1949400.0,11.6149,11.622,11.5727,11.6079,1949400.0
2009-02-25 10:00:00,16.47,16.47,16.39,16.44,2795400.0,11.6079,11.6079,11.5515,11.5867,2795400.0
2009-02-25 10:10:00,16.44,16.48,16.42,16.48,1930500.0,11.5867,11.6149,11.5727,11.6149,1930500.0
2009-02-25 10:20:00,16.48,16.53,16.47,16.52,1602300.0,11.6149,11.6502,11.6079,11.6431,1602300.0
2009-02-25 10:30:00,16.52,16.52,16.43,16.45,1322700.0,11.6431,11.6431,11.5797,11.5938,1322700.0
2009-02-25 10:40:00,16.45,16.47,16.4,16.41,1781400.0,11.5938,11.6079,11.5586,11.5656,1781400.0
2009-02-25 10:50:00,16.41,16.42,16.38,16.39,1236300.0,11.5656,11.5727,11.5445,11.5515,1236300.0
2009-02-25 11:00:00,16.39,16.46,16.39,16.44,1219800.0,11.5515,11.6008,11.5515,11.5867,1219800.0
2009-02-25 11:10:00,16.44,16.46,16.41,16.42,852300.0,11.5867,11.6008,11.5656,11.5727,852300.0
2009-02-25 11:20:00,16.42,16.43,16.36,16.38,1422900.0,11.5727,11.5797,11.5304,11.5445,1422900.0
2009-02-25 11:30:00,16.38,16.42,16.37,16.37,775200.0,11.5445,11.5727,11.5374,11.5374,775200.0
2009-02-25 11:40:00,16.37,16.44,16.37,16.41,1638900.0,11.5374,11.5867,11.5374,11.5656,1638900.0
2009-02-25 11:50:00,16.41,16.42,16.33,16.34,1668300.0,11.5656,11.5727,11.5092,11.5163,1668300.0
2009-02-25 12:00:00,16.34,16.35,16.28,16.3,1489200.0,11.5163,11.5233,11.474,11.4881,1489200.0
2009-02-25 12:10:00,16.3,16.3,16.2,16.22,1842300.0,11.4881,11.4881,11.4176,11.4317,1842300.0
2009-02-25 12:20:00,16.22,16.25,16.22,16.23,1135800.0,11.4317,11.4528,11.4317,11.4387,1135800.0
2009-02-25 12:30:00,16.23,16.27,16.22,16.27,780300.0,11.4387,11.4669,11.4317,11.4669,780300.0
2009-02-25 12:40:00,16.27,16.28,16.19,16.21,1132200.0,11.4669,11.474,11.4105,11.4246,1132200.0
2009-02-25 12:50:00,16.21,16.25,16.2,16.23,759600.0,11.4246,11.4528,11.4176,11.4387,759600.0
2009-02-25 13:00:00,16.23,16.3,16.22,16.28,1113600.0,11.4387,11.4881,11.4317,11.474,1113600.0
2009-02-25 13:10:00,16.28,16.32,16.27,16.31,1145400.0,11.474,11.5022,11.4669,11.4951,1145400.0
2009-02-25 13:20:00,16.31,16.33,16.28,16.33,1000200.0,11.4951,11.5092,11.474,11.5092,1000200.0
2009-02-25 13:30:00,16.32,16.39,16.32,16.39,1329900.0,11.5022,11.5515,11.5022,11.5515,1329900.0
2009-02-25 13:40:00,16.39,16.43,16.38,16.43,1347600.0,11.5515,11.5797,11.5445,11.5797,1347600.0
2009-02-25 13:50:00,16.43,16.51,16.41,16.5,1986600.0,11.5797,11.6361,11.5656,11.629,1986600.0
2009-02-25 14:00:00,16.5,16.51,16.37,16.4,2685600.0,11.629,11.6361,11.5374,11.5586,2685600.0
2009-02-25 14:10:00,16.4,16.44,16.35,16.37,2416200.0,11.5586,11.5867,11.5233,11.5374,2416200.0
2009-02-25 14:20:00,16.37,16.44,16.35,16.43,2182200.0,11.5374,11.5867,11.5233,11.5797,2182200.0
2009-02-25 14:30:00,16.43,16.45,16.39,16.41,1597800.0,11.5797,11.5938,11.5515,11.5656,1597800.0
2009-02-25 14:40:00,16.4,16.49,16.39,16.46,1533600.0,11.5586,11.622,11.5515,11.6008,1533600.0
2009-02-25 14:50:00,16.46,16.52,16.45,16.48,1911000.0,11.6008,11.6431,11.5938,11.6149,1911000.0
2009-02-25 15:00:00,16.48,16.58,16.46,16.55,1980600.0,11.6149,11.6854,11.6008,11.6643,1980600.0
2009-02-25 15:10:00,16.55,16.69,16.51,16.64,3435000.0,11.6643,11.7629,11.6361,11.7277,3435000.0
2009-02-25 15:20:00,16.64,16.69,16.61,16.63,2280900.0,11.7277,11.7629,11.7066,11.7207,2280900.0
2009-02-25 15:30:00,16.63,16.67,16.6,16.61,2128500.0,11.7207,11.7488,11.6995,11.7066,2128500.0
2009-02-25 15:40:00,16.6,16.61,16.51,16.52,2533800.0,11.6995,11.7066,11.6361,11.6431,2533800.0
2009-02-25 15:50:00,16.52,16.52,16.39,16.41,4643400.0,11.6431,11.6431,11.5515,11.5656,4643400.0
2009-02-26 09:30:00,16.5,16.55,16.37,16.37,2222400.0,11.629,11.6643,11.5374,11.5374,2222400.0
2009-02-26 09:40:00,16.37,16.4,16.23,16.24,2660700.0,11.5374,11.5586,11.4387,11.4458,2660700.0
2009-02-26 09:50:00,16.24,16.4,16.23,16.4,1971900.0,11.4458,11.5586,11.4387,11.5586,1971900.0
2009-02-26 10:00:00,16.4,16.47,16.38,16.46,2881800.0,11.5586,11.6079,11.5445,11.6008,2881800.0
2009-02-26 10:10:00,16.46,16.46,16.38,16.41,1699500.0,11.6008,11.6008,11.5445,11.5656,1699500.0
2009-02-26 10:20:00,16.41,16.5,16.4,16.46,2227800.0,11.5656,11.629,11.5586,11.6008,2227800.0
2009-02-26 10:30:00,16.46,16.47,16.42,16.43,2652900.0,11.6008,11.6079,11.5727,11.5797,2652900.0
2009-02-26 10:40:00,16.43,16.45,16.39,16.39,1292700.0,11.5797,11.5938,11.5515,11.5515,1292700.0
2009-02-26 10:50:00,16.39,16.39,16.29,16.33,1305600.0,11.5515,11.5515,11.481,11.5092,1305600.0
2009-02-26 11:00:00,16.34,16.38,16.32,16.38,2059800.0,11.5163,11.5445,11.5022,11.5445,2059800.0
2009-02-26 11:10:00,16.38,16.43,16.37,16.43,1632000.0,11.5445,11.5797,11.5374,11.5797,1632000.0
2009-02-26 11:20:00,16.43,16.52,16.42,16.47,1780500.0,11.5797,11.6431,11.5727,11.6079,1780500.0
2009-02-26 11:30:00,16.47,16.49,16.46,16.48,577500.0,11.6079,11.622,11.6008,11.6149,577500.0
2009-02-26 11:40:00,16.48,16.52,16.44,16.45,1402800.0,11.6149,11.6431,11.5867,11.5938,1402800.0
2009-02-26 11:50:00,16.45,16.48,16.45,16.47,1122600.0,11.5938,11.6149,11.5938,11.6079,1122600.0
2009-02-26 12:00:00,16.47,16.5,16.46,16.47,760800.0,11.6079,11.629,11.6008,11.6079,760800.0
2009-02-26 12:10:00,16.47,16.47,16.41,16.42,642600.0,11.6079,11.6079,11.5656,11.5727,642600.0
2009-02-26 12:20:00,16.42,16.43,16.35,16.36,1039800.0,11.5727,11.5797,11.5233,11.5304,1039800.0
2009-02-26 12:30:00,16.36,16.41,16.35,16.38,795900.0,11.5304,11.5656,11.5233,11.5445,795900.0
2009-02-26 12:40:00,16.38,16.39,16.36,16.37,692700.0,11.5445,11.5515,11.5304,11.5374,692700.0
2009-02-26 12:50:00,16.37,16.4,16.33,16.34,847200.0,11.5374,11.5586,11.5092,11.5163,847200.0
2009-02-26 13:00:00,16.34,16.36,16.33,16.33,680400.0,11.5163,11.5304,11.5092,11.5092,680400.0
2009-02-26 13:10:00,16.33,16.33,16.28,16.28,1306800.0,11.5092,11.5092,11.474,11.474,1306800.0
2009-02-26 13:20:00,16.28,16.3,16.25,16.27,1179000.0,11.474,11.4881,11.4528,11.4669,1179000.0
2009-02-26 13:30:00,16.27,16.29,16.24,16.24,1038000.0,11.4669,11.481,11.4458,11.4458,1038000.0
2009-02-26 13:40:00,16.25,16.3,16.24,16.28,1087500.0,11.4528,11.4881,11.4458,11.474,1087500.0
2009-02-26 13:50:00,16.28,16.3,16.27,16.28,777600.0,11.474,11.4881,11.4669,11.474,777600.0
2009-02-26 14:00:00,16.29,16.29,16.22,16.23,1382700.0,11.481,11.481,11.4317,11.4387,1382700.0
2009-02-26 14:10:00,16.23,16.27,16.23,16.25,993300.0,11.4387,11.4669,11.4387,11.4528,993300.0
2009-02-26 14:20:00,16.25,16.32,16.25,16.29,1095300.0,11.4528,11.5022,11.4528,11.481,1095300.0
2009-02-26 14:30:00,16.29,16.29,16.25,16.28,1905600.0,11.481,11.481,11.4528,11.474,1905600.0
2009-02-26 14:40:00,16.27,16.28,16.21,16.22,1518000.0,11.4669,11.474,11.4246,11.4317,1518000.0
2009-02-26 14:50:00,16.21,16.22,16.12,16.15,2656800.0,11.4246,11.4317,11.3612,11.3824,2656800.0
2009-02-26 15:00:00,16.14,16.17,16.08,16.16,2826000.0,11.3753,11.3965,11.333,11.3894,2826000.0
2009-02-26 15:10:00,16.16,16.18,16.07,16.08,2811600.0,11.3894,11.4035,11.326,11.333,2811600.0
2009-02-26 15:20:00,16.08,16.12,16.05,16.09,2751000.0,11.333,11.3612,11.3119,11.3401,2751000.0
2009-02-26 15:30:00,16.09,16.18,16.08,16.15,3341700.0,11.3401,11.4035,11.333,11.3824,3341700.0
2009-02-26 15:40:00,16.15,16.19,16.13,16.16,2549100.0,11.3824,11.4105,11.3683,11.3894,2549100.0
2009-02-26 15:50:00,16.16,16.18,16.05,16.07,3908700.0,11.3894,11.4035,11.3119,11.326,3908700.0
2009-02-27 09:30:00,15.96,16.17,15.86,16.12,3191100.0,11.2484,11.3965,11.178,11.3612,3191100.0
2009-02-27 09:40:00,16.12,16.28,16.11,16.25,2797800.0,11.3612,11.474,11.3542,11.4528,2797800.0
2009-02-27 09:50:00,16.25,16.39,16.25,16.3,3354300.0,11.4528,11.5515,11.4528,11.4881,3354300.0
2009-02-27 10:00:00,16.3,16.33,16.18,16.18,3100200.0,11.4881,11.5092,11.4035,11.4035,3100200.0
2009-02-27 10:10:00,16.18,16.27,16.17,16.26,1777500.0,11.4035,11.4669,11.3965,11.4599,1777500.0
2009-02-27 10:20:00,16.26,16.36,16.26,16.27,2239500.0,11.4599,11.5304,11.4599,11.4669,2239500.0
2009-02-27 10:30:00,16.27,16.32,16.26,16.31,1376700.0,11.4669,11.5022,11.4599,11.4951,1376700.0
2009-02-27 10:40:00,16.31,16.37,16.3,16.35,1440600.0,11.4951,11.5374,11.4881,11.5233,1440600.0
2009-02-27 10:50:00,16.35,16.37,16.31,16.36,1625100.0,11.5233,11.5374,11.4951,11.5304,1625100.0
2009-02-27 11:00:00,16.36,16.37,16.35,16.36,1642500.0,11.5304,11.5374,11.5233,11.5304,1642500.0
2009-02-27 11:10:00,16.36,16.36,16.33,16.36,1203600.0,11.5304,11.5304,11.5092,11.5304,1203600.0
2009-02-27 11:20:00,16.36,16.44,16.35,16.44,2043300.0,11.5304,11.5867,11.5233,11.5867,2043300.0
2009-02-27 11:30:00,16.44,16.46,16.42,16.44,1310100.0,11.5867,11.6008,11.5727,11.5867,1310100.0
2009-02-27 11:40:00,16.44,16.56,16.44,16.55,2073600.0,11.5867,11.6713,11.5867,11.6643,2073600.0
2009-02-27 11:50:00,16.55,16.57,16.5,16.55,1409700.0,11.6643,11.6784,11.629,11.6643,1409700.0
2009-02-27 12:00:00,16.55,16.59,16.53,16.55,1487700.0,11.6643,11.6925,11.6502,11.6643,1487700.0
2009-02-27 12:10:00,16.55,16.55,16.48,16.49,1764900.0,11.6643,11.6643,11.6149,11.622,1764900.0
2009-02-27 12:20:00,16.49,16.55,16.49,16.54,1541400.0,11.622,11.6643,11.622,11.6572,1541400.0
2009-02-27 12:30:00,16.54,16.58,16.52,16.52,1515900.0,11.6572,11.6854,11.6431,11.6431,1515900.0
2009-02-27 12:40:00,16.52,16.52,16.46,16.5,1605900.0,11.6431,11.6431,11.6008,11.629,1605900.0
2009-02-27 12:50:00,16.5,16.55,16.5,16.55,1079400.0,11.629,11.6643,11.629,11.6643,1079400.0
2009-02-27 13:00:00,16.55,16.58,16.55,16.57,1254000.0,11.6643,11.6854,11.6643,11.6784,1254000.0
2009-02-27 13:10:00,16.58,16.58,16.51,16.55,1313400.0,11.6854,11.6854,11.6361,11.6643,1313400.0
2009-02-27 13:20:00,16.55,16.58,16.54,16.58,1335000.0,11.6643,11.6854,11.6572,11.6854,1335000.0
2009-02-27 13:30:00,16.58,16.64,16.49,16.54,3047100.0,11.6854,11.7277,11.622,11.6572,3047100.0
2009-02-27 13:40:00,16.54,16.6,16.51,16.59,1548300.0,11.6572,11.6995,11.6361,11.6925,1548300.0
2009-02-27 13:50:00,16.59,16.66,16.58,16.65,2565300.0,11.6925,11.7418,11.6854,11.7348,2565300.0
2009-02-27 14:00:00,16.65,16.67,16.61,16.62,1729800.0,11.7348,11.7488,11.7066,11.7136,1729800.0
2009-02-27 14:10:00,16.61,16.64,16.58,16.6,1328400.0,11.7066,11.7277,11.6854,11.6995,1328400.0
2009-02-27 14:20:00,16.6,16.63,16.56,16.56,1772100.0,11.6995,11.7207,11.6713,11.6713,1772100.0
2009-02-27 14:30:00,16.56,16.58,16.52,16.53,1473000.0,11.6713,11.6854,11.6431,11.6502,1473000.0
2009-02-27 14:40:00,16.53,16.62,16.53,16.61,1562400.0,11.6502,11.7136,11.6502,11.7066,1562400.0
2009-02-27 14:50:00,16.61,16.65,16.6,16.63,1896000.0,11.7066,11.7348,11.6995,11.7207,1896000.0
2009-02-27 15:00:00,16.63,16.63,16.55,16.58,1513800.0,11.7207,11.7207,11.6643,11.6854,1513800.0
2009-02-27 15:10:00,16.58,16.58,16.46,16.48,2331000.0,11.6854,11.6854,11.6008,11.6149,2331000.0
2009-02-27 15:20:00,16.48,16.55,16.45,16.51,2047200.0,11.6149,11.6643,11.5938,11.6361,2047200.0
2009-02-27 15:30:00,16.51,16.58,16.46,16.48,2524800.0,11.6361,11.6854,11.6008,11.6149,2524800.0
2009-02-27 15:40:00,16.48,16.63,16.47,16.57,3066600.0,11.6149,11.7207,11.6079,11.6784,3066600.0
2009-02-27 15:50:00,16.57,16.58,16.39,16.41,5104500.0,11.6784,11.6854,11.5515,11.5656,5104500.0
2009-03-02 09:30:00,16.28,16.43,16.11,16.4,4717500.0,11.474,11.5797,11.3542,11.5586,4717500.0
2009-03-02 09:40:00,16.4,16.5,16.29,16.34,3434700.0,11.5586,11.629,11.481,11.5163,3434700.0
2009-03-02 09:50:00,16.34,16.48,16.34,16.44,2611200.0,11.5163,11.6149,11.5163,11.5867,2611200.0
2009-03-02 10:00:00,16.44,16.48,16.33,16.35,2159400.0,11.5867,11.6149,11.5092,11.5233,2159400.0
2009-03-02 10:10:00,16.35,16.36,16.29,16.3,2511300.0,11.5233,11.5304,11.481,11.4881,2511300.0
2009-03-02 10:20:00,16.31,16.4,16.28,16.32,2518500.0,11.4951,11.5586,11.474,11.5022,2518500.0
2009-03-02 10:30:00,16.32,16.35,16.29,16.29,1256100.0,11.5022,11.5233,11.481,11.481,1256100.0
2009-03-02 10:40:00,16.29,16.31,16.24,16.28,1653000.0,11.481,11.4951,11.4458,11.474,1653000.0
2009-03-02 10:50:00,16.28,16.32,16.24,16.25,1582500.0,11.474,11.5022,11.4458,11.4528,1582500.0
2009-03-02 11:00:00,16.25,16.28,16.21,16.23,1161600.0,11.4528,11.474,11.4246,11.4387,1161600.0
2009-03-02 11:10:00,16.23,16.27,16.21,16.25,999600.0,11.4387,11.4669,11.4246,11.4528,999600.0
2009-03-02 11:20:00,16.24,16.28,16.2,16.2,1069200.0,11.4458,11.474,11.4176,11.4176,1069200.0
2009-03-02 11:30:00,16.2,16.24,16.17,16.22,1303500.0,11.4176,11.4458,11.3965,11.4317,1303500.0
2009-03-02 11:40:00,16.22,16.24,16.18,16.21,702600.0,11.4317,11.4458,11.4035,11.4246,702600.0
2009-03-02 11:50:00,16.21,16.24,16.18,16.23,1169400.0,11.4246,11.4458,11.4035,11.4387,1169400.0
2009-03-02 12:00:00,16.23,16.26,16.2,16.25,1342500.0,11.4387,11.4599,11.4176,11.4528,1342500.0
2009-03-02 12:10:00,16.25,16.26,16.18,16.19,1024800.0,11.4528,11.4599,11.4035,11.4105,1024800.0
2009-03-02 12:20:00,16.19,16.22,16.19,16.19,948600.0,11.4105,11.4317,11.4105,11.4105,948600.0
2009-03-02 12:30:00,16.19,16.21,16.18,16.19,757800.0,11.4105,11.4246,11.4035,11.4105,757800.0
2009-03-02 12:40:00,16.19,16.2,16.14,16.16,1368900.0,11.4105,11.4176,11.3753,11.3894,1368900.0
2009-03-02 12:50:00,16.16,16.21,16.12,16.13,1242300.0,11.3894,11.4246,11.3612,11.3683,1242300.0
2009-03-02 13:00:00,16.13,16.21,16.12,16.21,1084500.0,11.3683,11.4246,11.3612,11.4246,1084500.0
2009-03-02 13:10:00,16.21,16.21,16.11,16.11,1298100.0,11.4246,11.4246,11.3542,11.3542,1298100.0
2009-03-02 13:20:00,16.11,16.15,16.09,16.11,1429800.0,11.3542,11.3824,11.3401,11.3542,1429800.0
2009-03-02 13:30:00,16.11,16.12,16.08,16.11,1149000.0,11.3542,11.3612,11.333,11.3542,1149000.0
2009-03-02 13:40:00,16.11,16.15,16.08,16.14,1245600.0,11.3542,11.3824,11.333,11.3753,1245600.0
2009-03-02 13:50:00,16.14,16.2,16.12,16.2,1087200.0,11.3753,11.4176,11.3612,11.4176,1087200.0
2009-03-02 14:00:00,16.19,16.19,16.14,16.18,1379700.0,11.4105,11.4105,11.3753,11.4035,1379700.0
2009-03-02 14:10:00,16.18,16.2,16.15,16.16,1317900.0,11.4035,11.4176,11.3824,11.3894,1317900.0
2009-03-02 14:20:00,16.17,16.17,16.12,16.13,1259100.0,11.3965,11.3965,11.3612,11.3683,1259100.0
2009-03-02 14:30:00,16.13,16.24,16.11,16.17,1569300.0,11.3683,11.4458,11.3542,11.3965,1569300.0
2009-03-02 14:40:00,16.17,16.22,16.15,16.15,1471200.0,11.3965,11.4317,11.3824,11.3824,1471200.0
2009-03-02 14:50:00,16.15,16.16,16.1,16.12,1641000.0,11.3824,11.3894,11.3471,11.3612,1641000.0
2009-03-02 15:00:00,16.12,16.13,16.08,16.12,1387500.0,11.3612,11.3683,11.333,11.3612,1387500.0
2009-03-02 15:10:00,16.12,16.19,16.11,16.14,2361000.0,11.3612,11.4105,11.3542,11.3753,2361000.0
2009-03-02 15:20:00,16.14,16.17,16.11,16.12,2811000.0,11.3753,11.3965,11.3542,11.3612,2811000.0
2009-03-02 15:30:00,16.12,16.17,16.06,16.07,2710200.0,11.3612,11.3965,11.3189,11.326,2710200.0
2009-03-02 15:40:00,16.07,16.08,15.99,16.0,3746700.0,11.326,11.333,11.2696,11.2766,3746700.0
2009-03-02 15:50:00,16.0,16.07,15.99,16.02,5855100.0,11.2766,11.326,11.2696,11.2907,5855100.0
2009-03-03 09:30:00,16.12,16.19,16.11,16.16,4694700.0,11.3612,11.4105,11.3542,11.3894,4694700.0
2009-03-03 09:40:00,16.16,16.18,16.08,16.08,4568700.0,11.3894,11.4035,11.333,11.333,4568700.0
2009-03-03 09:50:00,16.09,16.11,16.04,16.08,2404800.0,11.3401,11.3542,11.3048,11.333,2404800.0
2009-03-03 10:00:00,16.06,16.11,15.97,16.04,3074700.0,11.3189,11.3542,11.2555,11.3048,3074700.0
2009-03-03 10:10:00,16.04,16.05,15.97,16.0,1678800.0,11.3048,11.3119,11.2555,11.2766,1678800.0
2009-03-03 10:20:00,15.99,16.02,15.94,15.98,1672800.0,11.2696,11.2907,11.2344,11.2625,1672800.0
2009-03-03 10:30:00,15.98,15.99,15.9,15.98,1879200.0,11.2625,11.2696,11.2062,11.2625,1879200.0
2009-03-03 10:40:00,15.98,16.03,15.9,15.9,1861200.0,11.2625,11.2978,11.2062,11.2062,1861200.0
2009-03-03 10:50:00,15.9,15.9,15.81,15.84,3022500.0,11.2062,11.2062,11.1427,11.1639,3022500.0
2009-03-03 11:00:00,15.85,15.89,15.8,15.88,2170500.0,11.1709,11.1991,11.1357,11.1921,2170500.0
2009-03-03 11:10:00,15.88,15.88,15.76,15.8,1728600.0,11.1921,11.1921,11.1075,11.1357,1728600.0
2009-03-03 11:20:00,15.81,15.86,15.79,15.84,1515000.0,11.1427,11.178,11.1286,11.1639,1515000.0
2009-03-03 11:30:00,15.83,15.84,15.76,15.76,1202400.0,11.1568,11.1639,11.1075,11.1075,1202400.0
2009-03-03 11:40:00,15.76,15.8,15.72,15.8,1602900.0,11.1075,11.1357,11.0793,11.1357,1602900.0
2009-03-03 11:50:00,15.8,15.85,15.75,15.82,1475700.0,11.1357,11.1709,11.1004,11.1498,1475700.0
2009-03-03 12:00:00,15.83,15.92,15.82,15.89,1604700.0,11.1568,11.2203,11.1498,11.1991,1604700.0
2009-03-03 12:10:00,15.89,16.0,15.89,15.98,1910100.0,11.1991,11.2766,11.1991,11.2625,1910100.0
2009-03-03 12:20:00,15.98,15.99,15.91,15.93,1810200.0,11.2625,11.2696,11.2132,11.2273,1810200.0
2009-03-03 12:30:00,15.93,15.95,15.88,15.89,1548900.0,11.2273,11.2414,11.1921,11.1991,1548900.0
2009-03-03 12:40:00,15.88,15.89,15.84,15.85,1282200.0,11.1921,11.1991,11.1639,11.1709,1282200.0
2009-03-03 12:50:00,15.85,15.87,15.81,15.85,1311900.0,11.1709,11.185,11.1427,11.1709,1311900.0
2009-03-03 13:00:00,15.85,15.86,15.8,15.82,765600.0,11.1709,11.178,11.1357,11.1498,765600.0
2009-03-03 13:10:00,15.82,15.83,15.78,15.8,1179600.0,11.1498,11.1568,11.1216,11.1357,1179600.0
2009-03-03 13:20:00,15.8,15.81,15.72,15.72,1771200.0,11.1357,11.1427,11.0793,11.0793,1771200.0
2009-03-03 13:30:00,15.72,15.74,15.67,15.67,2367000.0,11.0793,11.0934,11.0441,11.0441,2367000.0
2009-03-03 13:40:00,15.67,15.71,15.67,15.67,1532100.0,11.0441,11.0722,11.0441,11.0441,1532100.0
2009-03-03 13:50:00,15.67,15.8,15.67,15.76,2679600.0,11.0441,11.1357,11.0441,11.1075,2679600.0
2009-03-03 14:00:00,15.76,15.82,15.75,15.77,1498500.0,11.1075,11.1498,11.1004,11.1145,1498500.0
2009-03-03 14:10:00,15.77,15.81,15.76,15.76,1344300.0,11.1145,11.1427,11.1075,11.1075,1344300.0
2009-03-03 14:20:00,15.76,15.83,15.76,15.8,1343700.0,11.1075,11.1568,11.1075,11.1357,1343700.0
2009-03-03 14:30:00,15.8,15.92,15.78,15.91,2402100.0,11.1357,11.2203,11.1216,11.2132,2402100.0
2009-03-03 14:40:00,15.91,15.94,15.86,15.9,2562000.0,11.2132,11.2344,11.178,11.2062,2562000.0
2009-03-03 14:50:00,15.9,15.94,15.86,15.9,1156500.0,11.2062,11.2344,11.178,11.2062,1156500.0
2009-03-03 15:00:00,15.9,15.91,15.83,15.83,1762800.0,11.2062,11.2132,11.1568,11.1568,1762800.0
2009-03-03 15:10:00,15.84,15.89,15.81,15.87,1933800.0,11.1639,11.1991,11.1427,11.185,1933800.0
2009-03-03 15:20:00,15.87,15.89,15.76,15.78,2332500.0,11.185,11.1991,11.1075,11.1216,2332500.0
2009-03-03 15:30:00,15.77,15.82,15.75,15.76,2397900.0,11.1145,11.1498,11.1004,11.1075,2397900.0
2009-03-03 15:40:00,15.76,15.84,15.75,15.8,2247600.0,11.1075,11.1639,11.1004,11.1357,2247600.0
2009-03-03 15:50:00,15.8,15.9,15.78,15.79,3726000.0,11.1357,11.2062,11.1216,11.1286,3726000.0
2009-03-04 09:30:00,15.99,16.01,15.72,15.93,6642300.0,11.2696,11.2837,11.0793,11.2273,6642300.0
2009-03-04 09:40:00,15.93,16.01,15.92,16.0,3146400.0,11.2273,11.2837,11.2203,11.2766,3146400.0
2009-03-04 09:50:00,16.0,16.0,15.84,15.88,2773200.0,11.2766,11.2766,11.1639,11.1921,2773200.0
2009-03-04 10:00:00,15.88,15.98,15.87,15.96,2644800.0,11.1921,11.2625,11.185,11.2484,2644800.0
2009-03-04 10:10:00,15.96,15.96,15.83,15.83,3683700.0,11.2484,11.2484,11.1568,11.1568,3683700.0
2009-03-04 10:20:00,15.83,15.87,15.77,15.85,4231500.0,11.1568,11.185,11.1145,11.1709,4231500.0
2009-03-04 10:30:00,15.85,15.87,15.73,15.77,2298600.0,11.1709,11.185,11.0863,11.1145,2298600.0
2009-03-04 10:40:00,15.77,15.89,15.76,15.84,2042700.0,11.1145,11.1991,11.1075,11.1639,2042700.0
2009-03-04 10:50:00,15.84,15.91,15.83,15.83,1182000.0,11.1639,11.2132,11.1568,11.1568,1182000.0
2009-03-04 11:00:00,15.83,16.0,15.83,15.98,2880900.0,11.1568,11.2766,11.1568,11.2625,2880900.0
2009-03-04 11:10:00,15.98,16.0,15.97,15.99,1828500.0,11.2625,11.2766,11.2555,11.2696,1828500.0
2009-03-04 11:20:00,15.99,16.03,15.97,16.02,1782600.0,11.2696,11.2978,11.2555,11.2907,1782600.0
2009-03-04 11:30:00,16.02,16.07,16.01,16.03,2475600.0,11.2907,11.326,11.2837,11.2978,2475600.0
2009-03-04 11:40:00,16.03,16.03,15.98,16.0,1097100.0,11.2978,11.2978,11.2625,11.2766,1097100.0
2009-03-04 11:50:00,16.0,16.05,16.0,16.01,1698300.0,11.2766,11.3119,11.2766,11.2837,1698300.0
2009-03-04 12:00:00,16.01,16.02,15.97,15.98,1469100.0,11.2837,11.2907,11.2555,11.2625,1469100.0
2009-03-04 12:10:00,15.98,15.98,15.92,15.92,1442700.0,11.2625,11.2625,11.2203,11.2203,1442700.0
2009-03-04 12:20:00,15.92,16.01,15.92,16.0,1458000.0,11.2203,11.2837,11.2203,11.2766,1458000.0
2009-03-04 12:30:00,15.99,16.03,15.99,16.01,834900.0,11.2696,11.2978,11.2696,11.2837,834900.0
2009-03-04 12:40:00,16.01,16.02,15.98,16.0,1157700.0,11.2837,11.2907,11.2625,11.2766,1157700.0
2009-03-04 12:50:00,16.0,16.01,15.97,16.01,906300.0,11.2766,11.2837,11.2555,11.2837,906300.0
2009-03-04 13:00:00,16.01,16.03,15.96,16.03,1333500.0,11.2837,11.2978,11.2484,11.2978,1333500.0
2009-03-04 13:10:00,16.03,16.09,16.01,16.09,1503900.0,11.2978,11.3401,11.2837,11.3401,1503900.0
2009-03-04 13:20:00,16.09,16.17,16.08,16.15,2684700.0,11.3401,11.3965,11.333,11.3824,2684700.0
2009-03-04 13:30:00,16.15,16.22,16.15,16.17,2321400.0,11.3824,11.4317,11.3824,11.3965,2321400.0
2009-03-04 13:40:00,16.17,16.22,16.17,16.2,2154600.0,11.3965,11.4317,11.3965,11.4176,2154600.0
2009-03-04 13:50:00,16.2,16.2,16.14,16.16,1622700.0,11.4176,11.4176,11.3753,11.3894,1622700.0
2009-03-04 14:00:00,16.16,16.22,16.12,16.21,2735400.0,11.3894,11.4317,11.3612,11.4246,2735400.0
2009-03-04 14:10:00,16.21,16.25,16.2,16.23,1512600.0,11.4246,11.4528,11.4176,11.4387,1512600.0
2009-03-04 14:20:00,16.23,16.24,16.16,16.18,1331100.0,11.4387,11.4458,11.3894,11.4035,1331100.0
2009-03-04 14:30:00,16.18,16.21,16.12,16.19,1619100.0,11.4035,11.4246,11.3612,11.4105,1619100.0
2009-03-04 14:40:00,16.19,16.28,16.16,16.26,1465200.0,11.4105,11.474,11.3894,11.4599,1465200.0
2009-03-04 14:50:00,16.26,16.35,16.26,16.32,2286600.0,11.4599,11.5233,11.4599,11.5022,2286600.0
2009-03-04 15:00:00,16.32,16.34,16.31,16.32,2113200.0,11.5022,11.5163,11.4951,11.5022,2113200.0
2009-03-04 15:10:00,16.32,16.39,16.32,16.36,2603700.0,11.5022,11.5515,11.5022,11.5304,2603700.0
2009-03-04 15:20:00,16.36,16.4,16.31,16.4,2069100.0,11.5304,11.5586,11.4951,11.5586,2069100.0
2009-03-04 15:30:00,16.4,16.4,16.27,16.3,2512800.0,11.5586,11.5586,11.4669,11.4881,2512800.0
2009-03-04 15:40:00,16.3,16.3,16.23,16.24,3145500.0,11.4881,11.4881,11.4387,11.4458,3145500.0
2009-03-04 15:50:00,16.24,16.25,16.14,16.16,5727600.0,11.4458,11.4528,11.3753,11.3894,5727600.0
2009-03-05 09:30:00,16.78,17.0,16.75,16.91,11962200.0,11.8264,11.9814,11.8052,11.918,11962200.0
2009-03-05 09:40:00,16.9,16.99,16.88,16.93,7282200.0,11.9109,11.9744,11.8969,11.9321,7282200.0
2009-03-05 09:50:00,16.93,16.96,16.83,16.85,7060500.0,11.9321,11.9532,11.8616,11.8757,7060500.0
2009-03-05 10:00:00,16.86,16.92,16.85,16.87,3415500.0,11.8828,11.925,11.8757,11.8898,3415500.0
2009-03-05 10:10:00,16.87,16.88,16.77,16.83,4634100.0,11.8898,11.8969,11.8193,11.8616,4634100.0
2009-03-05 10:20:00,16.83,16.92,16.81,16.91,3485100.0,11.8616,11.925,11.8475,11.918,3485100.0
2009-03-05 10:30:00,16.91,16.95,16.88,16.88,3721500.0,11.918,11.9462,11.8969,11.8969,3721500.0
2009-03-05 10:40:00,16.88,16.92,16.81,16.83,2899500.0,11.8969,11.925,11.8475,11.8616,2899500.0
2009-03-05 10:50:00,16.82,16.9,16.82,16.84,3061800.0,11.8546,11.9109,11.8546,11.8687,3061800.0
2009-03-05 11:00:00,16.84,16.87,16.83,16.85,2283300.0,11.8687,11.8898,11.8616,11.8757,2283300.0
2009-03-05 11:10:00,16.85,16.88,16.81,16.81,3443100.0,11.8757,11.8969,11.8475,11.8475,3443100.0
2009-03-05 11:20:00,16.81,16.81,16.67,16.68,4435500.0,11.8475,11.8475,11.7488,11.7559,4435500.0
2009-03-05 11:30:00,16.68,16.7,16.6,16.64,4734300.0,11.7559,11.77,11.6995,11.7277,4734300.0
2009-03-05 11:40:00,16.64,16.71,16.62,16.68,3440700.0,11.7277,11.777,11.7136,11.7559,3440700.0
2009-03-05 11:50:00,16.68,16.69,16.58,16.59,2138100.0,11.7559,11.7629,11.6854,11.6925,2138100.0
2009-03-05 12:00:00,16.6,16.63,16.55,16.56,2660100.0,11.6995,11.7207,11.6643,11.6713,2660100.0
2009-03-05 12:10:00,16.56,16.61,16.51,16.6,2349300.0,11.6713,11.7066,11.6361,11.6995,2349300.0
2009-03-05 12:20:00,16.61,16.65,16.59,16.65,1690500.0,11.7066,11.7348,11.6925,11.7348,1690500.0
2009-03-05 12:30:00,16.65,16.66,16.6,16.66,1774800.0,11.7348,11.7418,11.6995,11.7418,1774800.0
2009-03-05 12:40:00,16.66,16.7,16.63,16.64,1344300.0,11.7418,11.77,11.7207,11.7277,1344300.0
2009-03-05 12:50:00,16.64,16.65,16.56,16.61,1278600.0,11.7277,11.7348,11.6713,11.7066,1278600.0
2009-03-05 13:00:00,16.6,16.67,16.59,16.66,1163100.0,11.6995,11.7488,11.6925,11.7418,1163100.0
2009-03-05 13:10:00,16.66,16.76,16.66,16.73,2291100.0,11.7418,11.8123,11.7418,11.7911,2291100.0
2009-03-05 13:20:00,16.73,16.74,16.67,16.7,1711800.0,11.7911,11.7982,11.7488,11.77,1711800.0
2009-03-05 13:30:00,16.7,16.7,16.61,16.64,1690800.0,11.77,11.77,11.7066,11.7277,1690800.0
2009-03-05 13:40:00,16.64,16.67,16.54,16.55,1861500.0,11.7277,11.7488,11.6572,11.6643,1861500.0
2009-03-05 13:50:00,16.55,16.63,16.53,16.6,1654800.0,11.6643,11.7207,11.6502,11.6995,1654800.0
2009-03-05 14:00:00,16.6,16.61,16.52,16.54,1963200.0,11.6995,11.7066,11.6431,11.6572,1963200.0
2009-03-05 14:10:00,16.54,16.61,16.51,16.59,2335800.0,11.6572,11.7066,11.6361,11.6925,2335800.0
2009-03-05 14:20:00,16.59,16.59,16.5,16.55,3369900.0,11.6925,11.6925,11.629,11.6643,3369900.0
2009-03-05 14:30:00,16.55,16.69,16.52,16.68,2750400.0,11.6643,11.7629,11.6431,11.7559,2750400.0
2009-03-05 14:40:00,16.68,16.68,16.57,16.63,1927500.0,11.7559,11.7559,11.6784,11.7207,1927500.0
2009-03-05 14:50:00,16.63,16.63,16.53,16.55,1853100.0,11.7207,11.7207,11.6502,11.6643,1853100.0
2009-03-05 15:00:00,16.54,16.62,16.53,16.57,2297100.0,11.6572,11.7136,11.6502,11.6784,2297100.0
2009-03-05 15:10:00,16.58,16.61,16.55,16.56,2797200.0,11.6854,11.7066,11.6643,11.6713,2797200.0
2009-03-05 15:20:00,16.56,16.59,16.5,16.54,2859600.0,11.6713,11.6925,11.629,11.6572,2859600.0
2009-03-05 15:30:00,16.54,16.55,16.43,16.47,3768900.0,11.6572,11.6643,11.5797,11.6079,3768900.0
2009-03-05 15:40:00,16.47,16.66,16.45,16.65,4920600.0,11.6079,11.7418,11.5938,11.7348,4920600.0
2009-03-05 15:50:00,16.65,16.65,16.57,16.6,6362400.0,11.7348,11.7348,11.6784,11.6995,6362400.0
2009-03-06 09:30:00,16.72,16.72,16.45,16.49,4669800.0,11.7841,11.7841,11.5938,11.622,4669800.0
2009-03-06 09:40:00,16.48,16.56,16.41,16.42,4181400.0,11.6149,11.6713,11.5656,11.5727,4181400.0
2009-03-06 09:50:00,16.41,16.48,16.31,16.33,4503300.0,11.5656,11.6149,11.4951,11.5092,4503300.0
2009-03-06 10:00:00,16.32,16.36,16.28,16.34,5393400.0,11.5022,11.5304,11.474,11.5163,5393400.0
2009-03-06 10:10:00,16.34,16.47,16.33,16.39,4452900.0,11.5163,11.6079,11.5092,11.5515,4452900.0
2009-03-06 10:20:00,16.39,16.5,16.37,16.48,3087600.0,11.5515,11.629,11.5374,11.6149,3087600.0
2009-03-06 10:30:00,16.48,16.5,16.37,16.4,2192400.0,11.6149,11.629,11.5374,11.5586,2192400.0
2009-03-06 10:40:00,16.4,16.43,16.33,16.34,1951500.0,11.5586,11.5797,11.5092,11.5163,1951500.0
2009-03-06 10:50:00,16.34,16.34,16.21,16.23,3236100.0,11.5163,11.5163,11.4246,11.4387,3236100.0
2009-03-06 11:00:00,16.23,16.26,16.18,16.24,2292600.0,11.4387,11.4599,11.4035,11.4458,2292600.0
2009-03-06 11:10:00,16.25,16.34,16.23,16.32,2103300.0,11.4528,11.5163,11.4387,11.5022,2103300.0
2009-03-06 11:20:00,16.32,16.39,16.28,16.38,2306100.0,11.5022,11.5515,11.474,11.5445,2306100.0
2009-03-06 11:30:00,16.38,16.47,16.37,16.42,2539800.0,11.5445,11.6079,11.5374,11.5727,2539800.0
2009-03-06 11:40:00,16.42,16.45,16.37,16.4,1732500.0,11.5727,11.5938,11.5374,11.5586,1732500.0
2009-03-06 11:50:00,16.4,16.52,16.39,16.49,1935900.0,11.5586,11.6431,11.5515,11.622,1935900.0
2009-03-06 12:00:00,16.49,16.53,16.45,16.5,1393200.0,11.622,11.6502,11.5938,11.629,1393200.0
2009-03-06 12:10:00,16.5,16.5,16.44,16.46,1060800.0,11.629,11.629,11.5867,11.6008,1060800.0
2009-03-06 12:20:00,16.45,16.48,16.37,16.39,1203300.0,11.5938,11.6149,11.5374,11.5515,1203300.0
2009-03-06 12:30:00,16.39,16.4,16.33,16.34,990900.0,11.5515,11.5586,11.5092,11.5163,990900.0
2009-03-06 12:40:00,16.34,16.35,16.26,16.29,1320000.0,11.5163,11.5233,11.4599,11.481,1320000.0
2009-03-06 12:50:00,16.29,16.33,16.29,16.32,1122000.0,11.481,11.5092,11.481,11.5022,1122000.0
2009-03-06 13:00:00,16.32,16.32,16.27,16.29,747300.0,11.5022,11.5022,11.4669,11.481,747300.0
2009-03-06 13:10:00,16.29,16.31,16.25,16.29,924900.0,11.481,11.4951,11.4528,11.481,924900.0
2009-03-06 13:20:00,16.28,16.3,16.26,16.28,761400.0,11.474,11.4881,11.4599,11.474,761400.0
2009-03-06 13:30:00,16.28,16.31,16.25,16.3,1022400.0,11.474,11.4951,11.4528,11.4881,1022400.0
2009-03-06 13:40:00,16.3,16.3,16.24,16.26,1299000.0,11.4881,11.4881,11.4458,11.4599,1299000.0
2009-03-06 13:50:00,16.26,16.28,16.23,16.26,1013100.0,11.4599,11.474,11.4387,11.4599,1013100.0
2009-03-06 14:00:00,16.26,16.3,16.24,16.27,1993200.0,11.4599,11.4881,11.4458,11.4669,1993200.0
2009-03-06 14:10:00,16.26,16.27,16.19,16.2,1563600.0,11.4599,11.4669,11.4105,11.4176,1563600.0
2009-03-06 14:20:00,16.2,16.22,16.18,16.21,1436400.0,11.4176,11.4317,11.4035,11.4246,1436400.0
2009-03-06 14:30:00,16.22,16.23,16.16,16.19,2629200.0,11.4317,11.4387,11.3894,11.4105,2629200.0
2009-03-06 14:40:00,16.18,16.18,16.1,16.12,2172900.0,11.4035,11.4035,11.3471,11.3612,2172900.0
2009-03-06 14:50:00,16.12,16.13,16.08,16.1,1854300.0,11.3612,11.3683,11.333,11.3471,1854300.0
2009-03-06 15:00:00,16.1,16.13,16.07,16.09,1951200.0,11.3471,11.3683,11.326,11.3401,1951200.0
2009-03-06 15:10:00,16.09,16.1,16.07,16.09,1660800.0,11.3401,11.3471,11.326,11.3401,1660800.0
2009-03-06 15:20:00,16.08,16.09,16.03,16.04,2594400.0,11.333,11.3401,11.2978,11.3048,2594400.0
2009-03-06 15:30:00,16.04,16.17,16.04,16.12,3594600.0,11.3048,11.3965,11.3048,11.3612,3594600.0
2009-03-06 15:40:00,16.11,16.29,16.11,16.18,6961800.0,11.3542,11.481,11.3542,11.4035,6961800.0
2009-03-06 15:50:00,16.18,16.32,16.17,16.3,7786200.0,11.4035,11.5022,11.3965,11.4881,7786200.0
2009-03-09 09:30:00,16.19,16.35,16.17,16.29,2377800.0,11.4105,11.5233,11.3965,11.481,2377800.0
2009-03-09 09:40:00,16.29,16.36,16.27,16.34,2936400.0,11.481,11.5304,11.4669,11.5163,2936400.0
2009-03-09 09:50:00,16.34,16.37,16.25,16.25,2525100.0,11.5163,11.5374,11.4528,11.4528,2525100.0
2009-03-09 10:00:00,16.25,16.34,16.16,16.32,2410800.0,11.4528,11.5163,11.3894,11.5022,2410800.0
2009-03-09 10:10:00,16.31,16.36,16.29,16.31,2263800.0,11.4951,11.5304,11.481,11.4951,2263800.0
2009-03-09 10:20:00,16.31,16.36,16.3,16.31,1413900.0,11.4951,11.5304,11.4881,11.4951,1413900.0
2009-03-09 10:30:00,16.31,16.34,16.26,16.27,2099700.0,11.4951,11.5163,11.4599,11.4669,2099700.0
2009-03-09 10:40:00,16.27,16.31,16.26,16.27,1721400.0,11.4669,11.4951,11.4599,11.4669,1721400.0
2009-03-09 10:50:00,16.27,16.31,16.24,16.24,1458900.0,11.4669,11.4951,11.4458,11.4458,1458900.0
2009-03-09 11:00:00,16.25,16.27,16.19,16.21,1436700.0,11.4528,11.4669,11.4105,11.4246,1436700.0
2009-03-09 11:10:00,16.21,16.23,16.19,16.19,1175400.0,11.4246,11.4387,11.4105,11.4105,1175400.0
2009-03-09 11:20:00,16.19,16.25,16.17,16.24,1247400.0,11.4105,11.4528,11.3965,11.4458,1247400.0
2009-03-09 11:30:00,16.24,16.29,16.24,16.27,1326900.0,11.4458,11.481,11.4458,11.4669,1326900.0
2009-03-09 11:40:00,16.27,16.28,16.23,16.26,876000.0,11.4669,11.474,11.4387,11.4599,876000.0
2009-03-09 11:50:00,16.26,16.27,16.18,16.21,965700.0,11.4599,11.4669,11.4035,11.4246,965700.0
2009-03-09 12:00:00,16.21,16.23,16.16,16.17,896100.0,11.4246,11.4387,11.3894,11.3965,896100.0
2009-03-09 12:10:00,16.17,16.21,16.17,16.21,756900.0,11.3965,11.4246,11.3965,11.4246,756900.0
2009-03-09 12:20:00,16.21,16.21,16.16,16.17,1377000.0,11.4246,11.4246,11.3894,11.3965,1377000.0
2009-03-09 12:30:00,16.16,16.17,16.04,16.04,1694100.0,11.3894,11.3965,11.3048,11.3048,1694100.0
2009-03-09 12:40:00,16.04,16.06,15.97,15.98,3280500.0,11.3048,11.3189,11.2555,11.2625,3280500.0
2009-03-09 12:50:00,15.98,16.0,15.93,16.0,2409600.0,11.2625,11.2766,11.2273,11.2766,2409600.0
2009-03-09 13:00:00,16.0,16.0,15.92,15.94,1514700.0,11.2766,11.2766,11.2203,11.2344,1514700.0
2009-03-09 13:10:00,15.93,15.96,15.92,15.93,1304700.0,11.2273,11.2484,11.2203,11.2273,1304700.0
2009-03-09 13:20:00,15.93,15.94,15.85,15.88,3122400.0,11.2273,11.2344,11.1709,11.1921,3122400.0
2009-03-09 13:30:00,15.88,15.91,15.86,15.89,1476600.0,11.1921,11.2132,11.178,11.1991,1476600.0
2009-03-09 13:40:00,15.89,15.92,15.87,15.92,1645200.0,11.1991,11.2203,11.185,11.2203,1645200.0
2009-03-09 13:50:00,15.92,15.96,15.91,15.94,1719300.0,11.2203,11.2484,11.2132,11.2344,1719300.0
2009-03-09 14:00:00,15.95,16.05,15.93,16.05,2058300.0,11.2414,11.3119,11.2273,11.3119,2058300.0
2009-03-09 14:10:00,16.05,16.06,15.97,16.0,2430300.0,11.3119,11.3189,11.2555,11.2766,2430300.0
2009-03-09 14:20:00,16.0,16.0,15.92,15.93,2223900.0,11.2766,11.2766,11.2203,11.2273,2223900.0
2009-03-09 14:30:00,15.93,15.94,15.85,15.88,2600700.0,11.2273,11.2344,11.1709,11.1921,2600700.0
2009-03-09 14:40:00,15.88,15.92,15.87,15.9,1402200.0,11.1921,11.2203,11.185,11.2062,1402200.0
2009-03-09 14:50:00,15.9,15.93,15.88,15.89,1413300.0,11.2062,11.2273,11.1921,11.1991,1413300.0
2009-03-09 15:00:00,15.9,15.92,15.82,15.85,2393700.0,11.2062,11.2203,11.1498,11.1709,2393700.0
2009-03-09 15:10:00,15.85,15.85,15.77,15.78,2441100.0,11.1709,11.1709,11.1145,11.1216,2441100.0
2009-03-09 15:20:00,15.78,15.87,15.77,15.84,3625200.0,11.1216,11.185,11.1145,11.1639,3625200.0
2009-03-09 15:30:00,15.84,15.87,15.8,15.8,2221200.0,11.1639,11.185,11.1357,11.1357,2221200.0
2009-03-09 15:40:00,15.8,15.83,15.77,15.79,2101500.0,11.1357,11.1568,11.1145,11.1286,2101500.0
2009-03-09 15:50:00,15.79,15.86,15.77,15.84,3421500.0,11.1286,11.178,11.1145,11.1639,3421500.0
2009-03-10 09:30:00,15.87,15.99,15.76,15.97,8756700.0,11.185,11.2696,11.1075,11.2555,8756700.0
2009-03-10 09:40:00,15.97,16.03,15.92,16.01,4995300.0,11.2555,11.2978,11.2203,11.2837,4995300.0
2009-03-10 09:50:00,16.02,16.1,15.99,16.04,6314700.0,11.2907,11.3471,11.2696,11.3048,6314700.0
2009-03-10 10:00:00,16.03,16.12,16.03,16.09,4186500.0,11.2978,11.3612,11.2978,11.3401,4186500.0
2009-03-10 10:10:00,16.09,16.19,16.06,16.18,3272100.0,11.3401,11.4105,11.3189,11.4035,3272100.0
2009-03-10 10:20:00,16.19,16.24,16.17,16.17,2990100.0,11.4105,11.4458,11.3965,11.3965,2990100.0
2009-03-10 10:30:00,16.17,16.19,16.08,16.1,2364300.0,11.3965,11.4105,11.333,11.3471,2364300.0
2009-03-10 10:40:00,16.11,16.12,16.06,16.11,2407800.0,11.3542,11.3612,11.3189,11.3542,2407800.0
2009-03-10 10:50:00,16.11,16.14,16.04,16.05,2129700.0,11.3542,11.3753,11.3048,11.3119,2129700.0
2009-03-10 11:00:00,16.05,16.07,16.02,16.04,2532600.0,11.3119,11.326,11.2907,11.3048,2532600.0
2009-03-10 11:10:00,16.04,16.12,16.04,16.11,1895100.0,11.3048,11.3612,11.3048,11.3542,1895100.0
2009-03-10 11:20:00,16.11,16.12,16.07,16.11,1376700.0,11.3542,11.3612,11.326,11.3542,1376700.0
2009-03-10 11:30:00,16.11,16.12,16.09,16.09,1019400.0,11.3542,11.3612,11.3401,11.3401,1019400.0
2009-03-10 11:40:00,16.1,16.11,16.05,16.1,1201800.0,11.3471,11.3542,11.3119,11.3471,1201800.0
2009-03-10 11:50:00,16.1,16.23,16.08,16.23,2027400.0,11.3471,11.4387,11.333,11.4387,2027400.0
2009-03-10 12:00:00,16.23,16.3,16.21,16.22,1869000.0,11.4387,11.4881,11.4246,11.4317,1869000.0
2009-03-10 12:10:00,16.22,16.25,16.17,16.23,1350600.0,11.4317,11.4528,11.3965,11.4387,1350600.0
2009-03-10 12:20:00,16.23,16.3,16.23,16.3,1085400.0,11.4387,11.4881,11.4387,11.4881,1085400.0
2009-03-10 12:30:00,16.29,16.31,16.27,16.27,1440300.0,11.481,11.4951,11.4669,11.4669,1440300.0
2009-03-10 12:40:00,16.27,16.3,16.27,16.28,949500.0,11.4669,11.4881,11.4669,11.474,949500.0
2009-03-10 12:50:00,16.27,16.28,16.23,16.25,927600.0,11.4669,11.474,11.4387,11.4528,927600.0
2009-03-10 13:00:00,16.25,16.27,16.2,16.2,998400.0,11.4528,11.4669,11.4176,11.4176,998400.0
2009-03-10 13:10:00,16.2,16.21,16.14,16.15,1259100.0,11.4176,11.4246,11.3753,11.3824,1259100.0
2009-03-10 13:20:00,16.15,16.21,16.14,16.2,1041900.0,11.3824,11.4246,11.3753,11.4176,1041900.0
2009-03-10 13:30:00,16.2,16.25,16.19,16.19,1202100.0,11.4176,11.4528,11.4105,11.4105,1202100.0
2009-03-10 13:40:00,16.19,16.24,16.19,16.22,1053900.0,11.4105,11.4458,11.4105,11.4317,1053900.0
2009-03-10 13:50:00,16.22,16.23,16.17,16.2,818700.0,11.4317,11.4387,11.3965,11.4176,818700.0
2009-03-10 14:00:00,16.2,16.26,16.19,16.26,1289400.0,11.4176,11.4599,11.4105,11.4599,1289400.0
2009-03-10 14:10:00,16.26,16.28,16.22,16.22,1864500.0,11.4599,11.474,11.4317,11.4317,1864500.0
2009-03-10 14:20:00,16.22,16.23,16.19,16.23,1549200.0,11.4317,11.4387,11.4105,11.4387,1549200.0
2009-03-10 14:30:00,16.22,16.28,16.21,16.23,1081200.0,11.4317,11.474,11.4246,11.4387,1081200.0
2009-03-10 14:40:00,16.24,16.27,16.2,16.2,1281900.0,11.4458,11.4669,11.4176,11.4176,1281900.0
2009-03-10 14:50:00,16.2,16.24,16.18,16.23,1405500.0,11.4176,11.4458,11.4035,11.4387,1405500.0
2009-03-10 15:00:00,16.23,16.26,16.15,16.17,1899000.0,11.4387,11.4599,11.3824,11.3965,1899000.0
2009-03-10 15:10:00,16.17,16.17,16.1,16.12,2118600.0,11.3965,11.3965,11.3471,11.3612,2118600.0
2009-03-10 15:20:00,16.13,16.28,16.11,16.23,3129600.0,11.3683,11.474,11.3542,11.4387,3129600.0
2009-03-10 15:30:00,16.23,16.28,16.18,16.19,1980600.0,11.4387,11.474,11.4035,11.4105,1980600.0
2009-03-10 15:40:00,16.19,16.21,16.12,16.14,2786100.0,11.4105,11.4246,11.3612,11.3753,2786100.0
2009-03-10 15:50:00,16.14,16.21,16.14,16.18,4014300.0,11.3753,11.4246,11.3753,11.4035,4014300.0
2009-03-11 09:30:00,16.15,16.27,16.07,16.16,2582100.0,11.4477,11.5328,11.391,11.4548,2582100.0
2009-03-11 09:40:00,16.16,16.27,16.11,16.17,2515200.0,11.4548,11.5328,11.4194,11.4619,2515200.0
2009-03-11 09:50:00,16.17,16.18,15.88,15.9,6025800.0,11.4619,11.469,11.2563,11.2705,6025800.0
2009-03-11 10:00:00,15.91,15.97,15.82,15.87,5361600.0,11.2776,11.3201,11.2138,11.2492,5361600.0
2009-03-11 10:10:00,15.87,15.88,15.76,15.76,3220800.0,11.2492,11.2563,11.1713,11.1713,3220800.0
2009-03-11 10:20:00,15.76,15.81,15.72,15.8,3450900.0,11.1713,11.2067,11.1429,11.1996,3450900.0
2009-03-11 10:30:00,15.81,15.85,15.78,15.79,2177100.0,11.2067,11.2351,11.1854,11.1925,2177100.0
2009-03-11 10:40:00,15.78,15.8,15.75,15.8,1317000.0,11.1854,11.1996,11.1642,11.1996,1317000.0
2009-03-11 10:50:00,15.79,15.82,15.78,15.8,2109900.0,11.1925,11.2138,11.1854,11.1996,2109900.0
2009-03-11 11:00:00,15.8,15.86,15.79,15.86,1514400.0,11.1996,11.2421,11.1925,11.2421,1514400.0
2009-03-11 11:10:00,15.84,15.89,15.8,15.87,1751100.0,11.228,11.2634,11.1996,11.2492,1751100.0
2009-03-11 11:20:00,15.87,15.89,15.78,15.79,1474200.0,11.2492,11.2634,11.1854,11.1925,1474200.0
2009-03-11 11:30:00,15.79,15.95,15.79,15.94,2177100.0,11.1925,11.3059,11.1925,11.2989,2177100.0
2009-03-11 11:40:00,15.94,15.94,15.85,15.85,1423500.0,11.2989,11.2989,11.2351,11.2351,1423500.0
2009-03-11 11:50:00,15.85,15.95,15.85,15.94,1955700.0,11.2351,11.3059,11.2351,11.2989,1955700.0
2009-03-11 12:00:00,15.95,16.0,15.94,15.96,1487700.0,11.3059,11.3414,11.2989,11.313,1487700.0
2009-03-11 12:10:00,15.95,15.96,15.86,15.88,828900.0,11.3059,11.313,11.2421,11.2563,828900.0
2009-03-11 12:20:00,15.87,15.89,15.84,15.84,1045800.0,11.2492,11.2634,11.228,11.228,1045800.0
2009-03-11 12:30:00,15.84,15.87,15.81,15.81,1061700.0,11.228,11.2492,11.2067,11.2067,1061700.0
2009-03-11 12:40:00,15.81,15.87,15.8,15.87,1212900.0,11.2067,11.2492,11.1996,11.2492,1212900.0
2009-03-11 12:50:00,15.87,15.9,15.83,15.83,931500.0,11.2492,11.2705,11.2209,11.2209,931500.0
2009-03-11 13:00:00,15.83,15.87,15.82,15.85,919800.0,11.2209,11.2492,11.2138,11.2351,919800.0
2009-03-11 13:10:00,15.86,15.87,15.84,15.86,897300.0,11.2421,11.2492,11.228,11.2421,897300.0
2009-03-11 13:20:00,15.87,15.87,15.76,15.77,1416600.0,11.2492,11.2492,11.1713,11.1784,1416600.0
2009-03-11 13:30:00,15.78,15.88,15.77,15.88,1488300.0,11.1854,11.2563,11.1784,11.2563,1488300.0
2009-03-11 13:40:00,15.88,15.89,15.85,15.85,903300.0,11.2563,11.2634,11.2351,11.2351,903300.0
2009-03-11 13:50:00,15.85,15.87,15.84,15.86,758100.0,11.2351,11.2492,11.228,11.2421,758100.0
2009-03-11 14:00:00,15.86,15.9,15.81,15.81,1407300.0,11.2421,11.2705,11.2067,11.2067,1407300.0
2009-03-11 14:10:00,15.81,15.82,15.78,15.81,1683300.0,11.2067,11.2138,11.1854,11.2067,1683300.0
2009-03-11 14:20:00,15.81,15.82,15.79,15.79,965700.0,11.2067,11.2138,11.1925,11.1925,965700.0
2009-03-11 14:30:00,15.79,15.8,15.75,15.76,1563000.0,11.1925,11.1996,11.1642,11.1713,1563000.0
2009-03-11 14:40:00,15.76,15.85,15.75,15.81,1763100.0,11.1713,11.2351,11.1642,11.2067,1763100.0
2009-03-11 14:50:00,15.81,15.84,15.8,15.83,1089900.0,11.2067,11.228,11.1996,11.2209,1089900.0
2009-03-11 15:00:00,15.83,15.86,15.81,15.84,1510200.0,11.2209,11.2421,11.2067,11.228,1510200.0
2009-03-11 15:10:00,15.85,15.89,15.84,15.88,1555800.0,11.2351,11.2634,11.228,11.2563,1555800.0
2009-03-11 15:20:00,15.88,15.92,15.87,15.9,2127000.0,11.2563,11.2847,11.2492,11.2705,2127000.0
2009-03-11 15:30:00,15.9,15.94,15.88,15.93,1791300.0,11.2705,11.2989,11.2563,11.2918,1791300.0
2009-03-11 15:40:00,15.92,15.95,15.87,15.88,2700900.0,11.2847,11.3059,11.2492,11.2563,2700900.0
2009-03-11 15:50:00,15.89,15.9,15.83,15.84,3519600.0,11.2634,11.2705,11.2209,11.228,3519600.0
2009-03-12 09:30:00,15.96,16.07,15.77,16.03,3252600.0,11.313,11.391,11.1784,11.3627,3252600.0
2009-03-12 09:40:00,16.03,16.03,15.93,15.96,2844900.0,11.3627,11.3627,11.2918,11.313,2844900.0
2009-03-12 09:50:00,15.96,16.06,15.94,16.04,2255700.0,11.313,11.3839,11.2989,11.3697,2255700.0
2009-03-12 10:00:00,16.04,16.12,16.03,16.11,2942100.0,11.3697,11.4264,11.3627,11.4194,2942100.0
2009-03-12 10:10:00,16.11,16.14,16.08,16.09,3174000.0,11.4194,11.4406,11.3981,11.4052,3174000.0
2009-03-12 10:20:00,16.09,16.13,16.02,16.03,1983000.0,11.4052,11.4335,11.3556,11.3627,1983000.0
2009-03-12 10:30:00,16.03,16.05,15.97,15.99,1718700.0,11.3627,11.3768,11.3201,11.3343,1718700.0
2009-03-12 10:40:00,15.99,16.05,15.97,16.04,2082000.0,11.3343,11.3768,11.3201,11.3697,2082000.0
2009-03-12 10:50:00,16.04,16.1,16.04,16.07,1835700.0,11.3697,11.4123,11.3697,11.391,1835700.0
2009-03-12 11:00:00,16.08,16.21,16.07,16.19,2719200.0,11.3981,11.4902,11.391,11.4761,2719200.0
2009-03-12 11:10:00,16.19,16.22,16.17,16.2,1400100.0,11.4761,11.4973,11.4619,11.4832,1400100.0
2009-03-12 11:20:00,16.2,16.2,16.15,16.17,1441800.0,11.4832,11.4832,11.4477,11.4619,1441800.0
2009-03-12 11:30:00,16.17,16.23,16.16,16.23,1093500.0,11.4619,11.5044,11.4548,11.5044,1093500.0
2009-03-12 11:40:00,16.23,16.3,16.22,16.25,1159200.0,11.5044,11.554,11.4973,11.5186,1159200.0
2009-03-12 11:50:00,16.25,16.25,16.19,16.22,1111500.0,11.5186,11.5186,11.4761,11.4973,1111500.0
2009-03-12 12:00:00,16.22,16.26,16.21,16.24,1042800.0,11.4973,11.5257,11.4902,11.5115,1042800.0
2009-03-12 12:10:00,16.24,16.27,16.22,16.25,1756500.0,11.5115,11.5328,11.4973,11.5186,1756500.0
2009-03-12 12:20:00,16.25,16.27,16.23,16.26,1560300.0,11.5186,11.5328,11.5044,11.5257,1560300.0
2009-03-12 12:30:00,16.26,16.31,16.25,16.31,1084200.0,11.5257,11.5611,11.5186,11.5611,1084200.0
2009-03-12 12:40:00,16.31,16.33,16.28,16.3,689400.0,11.5611,11.5753,11.5399,11.554,689400.0
2009-03-12 12:50:00,16.3,16.32,16.27,16.29,970800.0,11.554,11.5682,11.5328,11.5469,970800.0
2009-03-12 13:00:00,16.29,16.32,16.25,16.31,1314600.0,11.5469,11.5682,11.5186,11.5611,1314600.0
2009-03-12 13:10:00,16.31,16.34,16.28,16.29,1864500.0,11.5611,11.5824,11.5399,11.5469,1864500.0
2009-03-12 13:20:00,16.29,16.32,16.26,16.27,1089600.0,11.5469,11.5682,11.5257,11.5328,1089600.0
2009-03-12 13:30:00,16.27,16.27,16.24,16.26,840600.0,11.5328,11.5328,11.5115,11.5257,840600.0
2009-03-12 13:40:00,16.26,16.26,16.24,16.26,634200.0,11.5257,11.5257,11.5115,11.5257,634200.0
2009-03-12 13:50:00,16.26,16.28,16.25,16.28,871200.0,11.5257,11.5399,11.5186,11.5399,871200.0
2009-03-12 14:00:00,16.28,16.32,16.26,16.27,912000.0,11.5399,11.5682,11.5257,11.5328,912000.0
2009-03-12 14:10:00,16.27,16.33,16.27,16.32,1396500.0,11.5328,11.5753,11.5328,11.5682,1396500.0
2009-03-12 14:20:00,16.32,16.34,16.3,16.32,3376500.0,11.5682,11.5824,11.554,11.5682,3376500.0
2009-03-12 14:30:00,16.32,16.33,16.3,16.31,2212200.0,11.5682,11.5753,11.554,11.5611,2212200.0
2009-03-12 14:40:00,16.31,16.32,16.3,16.31,1710000.0,11.5611,11.5682,11.554,11.5611,1710000.0
2009-03-12 14:50:00,16.31,16.32,16.27,16.28,1347600.0,11.5611,11.5682,11.5328,11.5399,1347600.0
2009-03-12 15:00:00,16.28,16.28,16.23,16.24,1034400.0,11.5399,11.5399,11.5044,11.5115,1034400.0
2009-03-12 15:10:00,16.24,16.25,16.21,16.23,2094300.0,11.5115,11.5186,11.4902,11.5044,2094300.0
2009-03-12 15:20:00,16.23,16.24,16.19,16.22,1566600.0,11.5044,11.5115,11.4761,11.4973,1566600.0
2009-03-12 15:30:00,16.22,16.26,16.2,16.24,1255200.0,11.4973,11.5257,11.4832,11.5115,1255200.0
2009-03-12 15:40:00,16.24,16.36,16.24,16.36,2932800.0,11.5115,11.5966,11.5115,11.5966,2932800.0
2009-03-12 15:50:00,16.35,16.37,16.27,16.31,5328600.0,11.5895,11.6037,11.5328,11.5611,5328600.0
2009-03-13 09:30:00,16.22,16.37,16.11,16.36,4379100.0,11.4973,11.6037,11.4194,11.5966,4379100.0
2009-03-13 09:40:00,16.36,16.42,16.33,16.34,3507600.0,11.5966,11.6391,11.5753,11.5824,3507600.0
2009-03-13 09:50:00,16.34,16.4,16.31,16.4,2179200.0,11.5824,11.6249,11.5611,11.6249,2179200.0
2009-03-13 10:00:00,16.4,16.43,16.37,16.39,1921200.0,11.6249,11.6462,11.6037,11.6178,1921200.0
2009-03-13 10:10:00,16.38,16.4,16.31,16.36,2096700.0,11.6107,11.6249,11.5611,11.5966,2096700.0
2009-03-13 10:20:00,16.36,16.37,16.29,16.31,1907100.0,11.5966,11.6037,11.5469,11.5611,1907100.0
2009-03-13 10:30:00,16.31,16.32,16.24,16.31,1583700.0,11.5611,11.5682,11.5115,11.5611,1583700.0
2009-03-13 10:40:00,16.31,16.34,16.28,16.29,2024100.0,11.5611,11.5824,11.5399,11.5469,2024100.0
2009-03-13 10:50:00,16.3,16.3,16.27,16.29,1259100.0,11.554,11.554,11.5328,11.5469,1259100.0
2009-03-13 11:00:00,16.28,16.3,16.26,16.26,1378500.0,11.5399,11.554,11.5257,11.5257,1378500.0
2009-03-13 11:10:00,16.26,16.27,16.22,16.23,1466400.0,11.5257,11.5328,11.4973,11.5044,1466400.0
2009-03-13 11:20:00,16.23,16.29,16.23,16.29,1326300.0,11.5044,11.5469,11.5044,11.5469,1326300.0
2009-03-13 11:30:00,16.28,16.31,16.25,16.29,1063200.0,11.5399,11.5611,11.5186,11.5469,1063200.0
2009-03-13 11:40:00,16.29,16.34,16.25,16.29,1314300.0,11.5469,11.5824,11.5186,11.5469,1314300.0
2009-03-13 11:50:00,16.29,16.33,16.26,16.32,1072200.0,11.5469,11.5753,11.5257,11.5682,1072200.0
2009-03-13 12:00:00,16.32,16.34,16.3,16.31,1313400.0,11.5682,11.5824,11.554,11.5611,1313400.0
2009-03-13 12:10:00,16.31,16.31,16.24,16.25,1838100.0,11.5611,11.5611,11.5115,11.5186,1838100.0
2009-03-13 12:20:00,16.25,16.29,16.24,16.26,1201800.0,11.5186,11.5469,11.5115,11.5257,1201800.0
2009-03-13 12:30:00,16.26,16.33,16.25,16.31,1170300.0,11.5257,11.5753,11.5186,11.5611,1170300.0
2009-03-13 12:40:00,16.31,16.36,16.31,16.34,1033500.0,11.5611,11.5966,11.5611,11.5824,1033500.0
2009-03-13 12:50:00,16.33,16.39,16.32,16.39,910800.0,11.5753,11.6178,11.5682,11.6178,910800.0
2009-03-13 13:00:00,16.38,16.42,16.36,16.41,784500.0,11.6107,11.6391,11.5966,11.632,784500.0
2009-03-13 13:10:00,16.42,16.45,16.41,16.45,1494900.0,11.6391,11.6604,11.632,11.6604,1494900.0
2009-03-13 13:20:00,16.45,16.49,16.44,16.49,1228500.0,11.6604,11.6887,11.6533,11.6887,1228500.0
2009-03-13 13:30:00,16.49,16.49,16.37,16.4,1428600.0,11.6887,11.6887,11.6037,11.6249,1428600.0
2009-03-13 13:40:00,16.4,16.44,16.38,16.39,1027200.0,11.6249,11.6533,11.6107,11.6178,1027200.0
2009-03-13 13:50:00,16.38,16.42,16.37,16.42,946500.0,11.6107,11.6391,11.6037,11.6391,946500.0
2009-03-13 14:00:00,16.42,16.46,16.4,16.43,1072500.0,11.6391,11.6675,11.6249,11.6462,1072500.0
2009-03-13 14:10:00,16.43,16.43,16.35,16.36,905400.0,11.6462,11.6462,11.5895,11.5966,905400.0
2009-03-13 14:20:00,16.36,16.39,16.34,16.36,1074600.0,11.5966,11.6178,11.5824,11.5966,1074600.0
2009-03-13 14:30:00,16.36,16.43,16.34,16.38,1134900.0,11.5966,11.6462,11.5824,11.6107,1134900.0
2009-03-13 14:40:00,16.38,16.4,16.33,16.38,1290900.0,11.6107,11.6249,11.5753,11.6107,1290900.0
2009-03-13 14:50:00,16.38,16.4,16.33,16.35,938700.0,11.6107,11.6249,11.5753,11.5895,938700.0
2009-03-13 15:00:00,16.36,16.38,16.34,16.37,867300.0,11.5966,11.6107,11.5824,11.6037,867300.0
2009-03-13 15:10:00,16.37,16.4,16.35,16.39,938100.0,11.6037,11.6249,11.5895,11.6178,938100.0
2009-03-13 15:20:00,16.39,16.43,16.38,16.4,1149900.0,11.6178,11.6462,11.6107,11.6249,1149900.0
2009-03-13 15:30:00,16.4,16.41,16.34,16.34,1511700.0,11.6249,11.632,11.5824,11.5824,1511700.0
2009-03-13 15:40:00,16.34,16.39,16.33,16.34,1728000.0,11.5824,11.6178,11.5753,11.5824,1728000.0
2009-03-13 15:50:00,16.34,16.4,16.33,16.39,2519700.0,11.5824,11.6249,11.5753,11.6178,2519700.0
2009-03-16 09:30:00,16.45,16.52,16.33,16.34,2037000.0,11.6604,11.71,11.5753,11.5824,2037000.0
2009-03-16 09:40:00,16.33,16.38,16.22,16.36,2500800.0,11.5753,11.6107,11.4973,11.5966,2500800.0
2009-03-16 09:50:00,16.36,16.37,16.33,16.35,1147500.0,11.5966,11.6037,11.5753,11.5895,1147500.0
2009-03-16 10:00:00,16.35,16.37,16.3,16.33,1472700.0,11.5895,11.6037,11.554,11.5753,1472700.0
2009-03-16 10:10:00,16.34,16.38,16.3,16.38,912900.0,11.5824,11.6107,11.554,11.6107,912900.0
2009-03-16 10:20:00,16.38,16.41,16.36,16.39,805200.0,11.6107,11.632,11.5966,11.6178,805200.0
2009-03-16 10:30:00,16.39,16.42,16.37,16.39,1945200.0,11.6178,11.6391,11.6037,11.6178,1945200.0
2009-03-16 10:40:00,16.39,16.4,16.35,16.35,1190100.0,11.6178,11.6249,11.5895,11.5895,1190100.0
2009-03-16 10:50:00,16.35,16.35,16.27,16.31,1464000.0,11.5895,11.5895,11.5328,11.5611,1464000.0
2009-03-16 11:00:00,16.31,16.38,16.3,16.35,733200.0,11.5611,11.6107,11.554,11.5895,733200.0
2009-03-16 11:10:00,16.35,16.37,16.33,16.34,1086000.0,11.5895,11.6037,11.5753,11.5824,1086000.0
2009-03-16 11:20:00,16.34,16.37,16.31,16.32,1255500.0,11.5824,11.6037,11.5611,11.5682,1255500.0
2009-03-16 11:30:00,16.32,16.35,16.31,16.34,612600.0,11.5682,11.5895,11.5611,11.5824,612600.0
2009-03-16 11:40:00,16.34,16.34,16.32,16.32,462900.0,11.5824,11.5824,11.5682,11.5682,462900.0
2009-03-16 11:50:00,16.33,16.34,16.29,16.3,618000.0,11.5753,11.5824,11.5469,11.554,618000.0
2009-03-16 12:00:00,16.3,16.3,16.27,16.29,656100.0,11.554,11.554,11.5328,11.5469,656100.0
2009-03-16 12:10:00,16.29,16.31,16.29,16.31,764400.0,11.5469,11.5611,11.5469,11.5611,764400.0
2009-03-16 12:20:00,16.31,16.33,16.3,16.33,994800.0,11.5611,11.5753,11.554,11.5753,994800.0
2009-03-16 12:30:00,16.33,16.36,16.32,16.33,1229700.0,11.5753,11.5966,11.5682,11.5753,1229700.0
2009-03-16 12:40:00,16.33,16.34,16.3,16.33,828900.0,11.5753,11.5824,11.554,11.5753,828900.0
2009-03-16 12:50:00,16.33,16.37,16.32,16.37,865800.0,11.5753,11.6037,11.5682,11.6037,865800.0
2009-03-16 13:00:00,16.36,16.42,16.35,16.42,1366500.0,11.5966,11.6391,11.5895,11.6391,1366500.0
2009-03-16 13:10:00,16.42,16.5,16.42,16.45,1249200.0,11.6391,11.6958,11.6391,11.6604,1249200.0
2009-03-16 13:20:00,16.46,16.46,16.4,16.45,774900.0,11.6675,11.6675,11.6249,11.6604,774900.0
2009-03-16 13:30:00,16.45,16.46,16.39,16.42,679800.0,11.6604,11.6675,11.6178,11.6391,679800.0
2009-03-16 13:40:00,16.42,16.44,16.39,16.44,858000.0,11.6391,11.6533,11.6178,11.6533,858000.0
2009-03-16 13:50:00,16.44,16.44,16.38,16.39,604500.0,11.6533,11.6533,11.6107,11.6178,604500.0
2009-03-16 14:00:00,16.39,16.4,16.36,16.39,778200.0,11.6178,11.6249,11.5966,11.6178,778200.0
2009-03-16 14:10:00,16.39,16.41,16.37,16.39,731700.0,11.6178,11.632,11.6037,11.6178,731700.0
2009-03-16 14:20:00,16.39,16.4,16.35,16.38,744600.0,11.6178,11.6249,11.5895,11.6107,744600.0
2009-03-16 14:30:00,16.38,16.41,16.36,16.4,999900.0,11.6107,11.632,11.5966,11.6249,999900.0
2009-03-16 14:40:00,16.41,16.45,16.4,16.44,849000.0,11.632,11.6604,11.6249,11.6533,849000.0
2009-03-16 14:50:00,16.44,16.45,16.34,16.35,1302000.0,11.6533,11.6604,11.5824,11.5895,1302000.0
2009-03-16 15:00:00,16.35,16.36,16.28,16.34,1787400.0,11.5895,11.5966,11.5399,11.5824,1787400.0
2009-03-16 15:10:00,16.33,16.37,16.31,16.33,1512300.0,11.5753,11.6037,11.5611,11.5753,1512300.0
2009-03-16 15:20:00,16.33,16.33,16.28,16.33,1693200.0,11.5753,11.5753,11.5399,11.5753,1693200.0
2009-03-16 15:30:00,16.33,16.33,16.24,16.25,1274100.0,11.5753,11.5753,11.5115,11.5186,1274100.0
2009-03-16 15:40:00,16.25,16.3,16.23,16.26,1608300.0,11.5186,11.554,11.5044,11.5257,1608300.0
2009-03-16 15:50:00,16.26,16.31,16.25,16.27,2864700.0,11.5257,11.5611,11.5186,11.5328,2864700.0
2009-03-17 09:30:00,16.3,16.47,16.26,16.42,1834500.0,11.554,11.6745,11.5257,11.6391,1834500.0
2009-03-17 09:40:00,16.42,16.45,16.28,16.28,2492700.0,11.6391,11.6604,11.5399,11.5399,2492700.0
2009-03-17 09:50:00,16.28,16.35,16.27,16.31,2025300.0,11.5399,11.5895,11.5328,11.5611,2025300.0
2009-03-17 10:00:00,16.31,16.41,16.31,16.41,1804500.0,11.5611,11.632,11.5611,11.632,1804500.0
2009-03-17 10:10:00,16.41,16.45,16.38,16.41,2986500.0,11.632,11.6604,11.6107,11.632,2986500.0
2009-03-17 10:20:00,16.41,16.45,16.39,16.4,1458000.0,11.632,11.6604,11.6178,11.6249,1458000.0
2009-03-17 10:30:00,16.4,16.42,16.37,16.41,1278000.0,11.6249,11.6391,11.6037,11.632,1278000.0
2009-03-17 10:40:00,16.42,16.53,16.4,16.53,1525800.0,11.6391,11.7171,11.6249,11.7171,1525800.0
2009-03-17 10:50:00,16.53,16.59,16.53,16.57,1851000.0,11.7171,11.7596,11.7171,11.7454,1851000.0
2009-03-17 11:00:00,16.57,16.57,16.51,16.54,1642500.0,11.7454,11.7454,11.7029,11.7242,1642500.0
2009-03-17 11:10:00,16.54,16.55,16.49,16.51,891300.0,11.7242,11.7312,11.6887,11.7029,891300.0
2009-03-17 11:20:00,16.51,16.53,16.47,16.5,1101900.0,11.7029,11.7171,11.6745,11.6958,1101900.0
2009-03-17 11:30:00,16.5,16.53,16.5,16.53,781200.0,11.6958,11.7171,11.6958,11.7171,781200.0
2009-03-17 11:40:00,16.53,16.56,16.52,16.55,834300.0,11.7171,11.7383,11.71,11.7312,834300.0
2009-03-17 11:50:00,16.55,16.6,16.55,16.58,666000.0,11.7312,11.7667,11.7312,11.7525,666000.0
2009-03-17 12:00:00,16.58,16.62,16.58,16.59,623400.0,11.7525,11.7809,11.7525,11.7596,623400.0
2009-03-17 12:10:00,16.59,16.63,16.57,16.62,603900.0,11.7596,11.788,11.7454,11.7809,603900.0
2009-03-17 12:20:00,16.62,16.63,16.55,16.56,1456200.0,11.7809,11.788,11.7312,11.7383,1456200.0
2009-03-17 12:30:00,16.56,16.61,16.53,16.57,1156800.0,11.7383,11.7738,11.7171,11.7454,1156800.0
2009-03-17 12:40:00,16.57,16.61,16.57,16.59,728100.0,11.7454,11.7738,11.7454,11.7596,728100.0
2009-03-17 12:50:00,16.59,16.61,16.56,16.56,799500.0,11.7596,11.7738,11.7383,11.7383,799500.0
2009-03-17 13:00:00,16.56,16.58,16.55,16.56,368100.0,11.7383,11.7525,11.7312,11.7383,368100.0
2009-03-17 13:10:00,16.56,16.59,16.56,16.57,491700.0,11.7383,11.7596,11.7383,11.7454,491700.0
2009-03-17 13:20:00,16.57,16.59,16.54,16.58,505500.0,11.7454,11.7596,11.7242,11.7525,505500.0
2009-03-17 13:30:00,16.58,16.63,16.58,16.59,740400.0,11.7525,11.788,11.7525,11.7596,740400.0
2009-03-17 13:40:00,16.6,16.62,16.59,16.61,720600.0,11.7667,11.7809,11.7596,11.7738,720600.0
2009-03-17 13:50:00,16.61,16.61,16.54,16.58,1220100.0,11.7738,11.7738,11.7242,11.7525,1220100.0
2009-03-17 14:00:00,16.57,16.62,16.56,16.59,712800.0,11.7454,11.7809,11.7383,11.7596,712800.0
2009-03-17 14:10:00,16.59,16.63,16.59,16.62,864300.0,11.7596,11.788,11.7596,11.7809,864300.0
2009-03-17 14:20:00,16.62,16.65,16.6,16.6,1137300.0,11.7809,11.8021,11.7667,11.7667,1137300.0
2009-03-17 14:30:00,16.6,16.62,16.58,16.61,780300.0,11.7667,11.7809,11.7525,11.7738,780300.0
2009-03-17 14:40:00,16.61,16.65,16.6,16.64,1041900.0,11.7738,11.8021,11.7667,11.795,1041900.0
2009-03-17 14:50:00,16.64,16.65,16.6,16.6,1292700.0,11.795,11.8021,11.7667,11.7667,1292700.0
2009-03-17 15:00:00,16.6,16.64,16.58,16.64,1557300.0,11.7667,11.795,11.7525,11.795,1557300.0
2009-03-17 15:10:00,16.64,16.64,16.6,16.63,1236600.0,11.795,11.795,11.7667,11.788,1236600.0
2009-03-17 15:20:00,16.63,16.66,16.59,16.6,1634700.0,11.788,11.8092,11.7596,11.7667,1634700.0
2009-03-17 15:30:00,16.6,16.62,16.57,16.59,1806900.0,11.7667,11.7809,11.7454,11.7596,1806900.0
2009-03-17 15:40:00,16.59,16.66,16.59,16.61,2626500.0,11.7596,11.8092,11.7596,11.7738,2626500.0
2009-03-17 15:50:00,16.61,16.67,16.59,16.67,2769900.0,11.7738,11.8163,11.7596,11.8163,2769900.0
2009-03-18 09:30:00,16.53,16.65,16.32,16.59,1509300.0,11.7171,11.8021,11.5682,11.7596,1509300.0
2009-03-18 09:40:00,16.59,16.76,16.57,16.74,2028600.0,11.7596,11.8801,11.7454,11.8659,2028600.0
2009-03-18 09:50:00,16.74,16.75,16.67,16.73,1509300.0,11.8659,11.873,11.8163,11.8588,1509300.0
2009-03-18 10:00:00,16.72,16.72,16.64,16.65,1699200.0,11.8517,11.8517,11.795,11.8021,1699200.0
2009-03-18 10:10:00,16.66,16.69,16.64,16.66,937800.0,11.8092,11.8305,11.795,11.8092,937800.0
2009-03-18 10:20:00,16.66,16.69,16.65,16.67,1058100.0,11.8092,11.8305,11.8021,11.8163,1058100.0
2009-03-18 10:30:00,16.67,16.74,16.67,16.73,949800.0,11.8163,11.8659,11.8163,11.8588,949800.0
2009-03-18 10:40:00,16.73,16.8,16.72,16.8,1580400.0,11.8588,11.9085,11.8517,11.9085,1580400.0
2009-03-18 10:50:00,16.8,16.83,16.79,16.83,1232400.0,11.9085,11.9297,11.9014,11.9297,1232400.0
2009-03-18 11:00:00,16.83,16.83,16.78,16.83,1238400.0,11.9297,11.9297,11.8943,11.9297,1238400.0
2009-03-18 11:10:00,16.83,16.84,16.78,16.78,1286400.0,11.9297,11.9368,11.8943,11.8943,1286400.0
2009-03-18 11:20:00,16.78,16.81,16.75,16.78,1304700.0,11.8943,11.9155,11.873,11.8943,1304700.0
2009-03-18 11:30:00,16.78,16.8,16.74,16.74,638700.0,11.8943,11.9085,11.8659,11.8659,638700.0
2009-03-18 11:40:00,16.74,16.77,16.73,16.75,701100.0,11.8659,11.8872,11.8588,11.873,701100.0
2009-03-18 11:50:00,16.75,16.78,16.74,16.78,675000.0,11.873,11.8943,11.8659,11.8943,675000.0
2009-03-18 12:00:00,16.78,16.81,16.77,16.78,575100.0,11.8943,11.9155,11.8872,11.8943,575100.0
2009-03-18 12:10:00,16.78,16.79,16.77,16.77,447300.0,11.8943,11.9014,11.8872,11.8872,447300.0
2009-03-18 12:20:00,16.77,16.78,16.75,16.76,486000.0,11.8872,11.8943,11.873,11.8801,486000.0
2009-03-18 12:30:00,16.76,16.78,16.75,16.77,628500.0,11.8801,11.8943,11.873,11.8872,628500.0
2009-03-18 12:40:00,16.77,16.78,16.74,16.74,528600.0,11.8872,11.8943,11.8659,11.8659,528600.0
2009-03-18 12:50:00,16.74,16.79,16.72,16.78,791100.0,11.8659,11.9014,11.8517,11.8943,791100.0
2009-03-18 13:00:00,16.78,16.79,16.76,16.77,633900.0,11.8943,11.9014,11.8801,11.8872,633900.0
2009-03-18 13:10:00,16.77,16.78,16.74,16.75,644400.0,11.8872,11.8943,11.8659,11.873,644400.0
2009-03-18 13:20:00,16.75,16.8,16.74,16.79,683100.0,11.873,11.9085,11.8659,11.9014,683100.0
2009-03-18 13:30:00,16.79,16.8,16.75,16.75,427800.0,11.9014,11.9085,11.873,11.873,427800.0
2009-03-18 13:40:00,16.75,16.78,16.74,16.75,853500.0,11.873,11.8943,11.8659,11.873,853500.0
2009-03-18 13:50:00,16.76,16.78,16.73,16.73,943800.0,11.8801,11.8943,11.8588,11.8588,943800.0
2009-03-18 14:00:00,16.73,16.74,16.59,16.66,2284800.0,11.8588,11.8659,11.7596,11.8092,2284800.0
2009-03-18 14:10:00,16.66,16.86,16.65,16.86,2427600.0,11.8092,11.951,11.8021,11.951,2427600.0
2009-03-18 14:20:00,16.86,17.03,16.83,16.93,3635100.0,11.951,12.0715,11.9297,12.0006,3635100.0
2009-03-18 14:30:00,16.93,16.97,16.87,16.9,1913100.0,12.0006,12.029,11.9581,11.9793,1913100.0
2009-03-18 14:40:00,16.9,16.98,16.87,16.98,2182800.0,11.9793,12.036,11.9581,12.036,2182800.0
2009-03-18 14:50:00,16.98,17.02,16.93,16.98,2121900.0,12.036,12.0644,12.0006,12.036,2121900.0
2009-03-18 15:00:00,16.98,16.98,16.85,16.93,2003400.0,12.036,12.036,11.9439,12.0006,2003400.0
2009-03-18 15:10:00,16.93,16.96,16.84,16.85,2067600.0,12.0006,12.0219,11.9368,11.9439,2067600.0
2009-03-18 15:20:00,16.85,16.87,16.75,16.86,3289200.0,11.9439,11.9581,11.873,11.951,3289200.0
2009-03-18 15:30:00,16.86,16.87,16.78,16.82,2759100.0,11.951,11.9581,11.8943,11.9226,2759100.0
2009-03-18 15:40:00,16.82,16.88,16.78,16.82,2878200.0,11.9226,11.9652,11.8943,11.9226,2878200.0
2009-03-18 15:50:00,16.82,16.84,16.74,16.82,3751800.0,11.9226,11.9368,11.8659,11.9226,3751800.0
2009-03-19 09:30:00,16.93,16.97,16.68,16.68,2811600.0,12.0006,12.029,11.8234,11.8234,2811600.0
2009-03-19 09:40:00,16.68,16.77,16.6,16.72,2888400.0,11.8234,11.8872,11.7667,11.8517,2888400.0
2009-03-19 09:50:00,16.72,16.73,16.57,16.6,3214200.0,11.8517,11.8588,11.7454,11.7667,3214200.0
2009-03-19 10:00:00,16.6,16.69,16.6,16.67,1849500.0,11.7667,11.8305,11.7667,11.8163,1849500.0
2009-03-19 10:10:00,16.67,16.71,16.66,16.7,1706700.0,11.8163,11.8447,11.8092,11.8376,1706700.0
2009-03-19 10:20:00,16.7,16.73,16.64,16.64,1949400.0,11.8376,11.8588,11.795,11.795,1949400.0
2009-03-19 10:30:00,16.64,16.67,16.6,16.63,1713000.0,11.795,11.8163,11.7667,11.788,1713000.0
2009-03-19 10:40:00,16.63,16.74,16.62,16.71,1956000.0,11.788,11.8659,11.7809,11.8447,1956000.0
2009-03-19 10:50:00,16.71,16.72,16.66,16.69,1321800.0,11.8447,11.8517,11.8092,11.8305,1321800.0
2009-03-19 11:00:00,16.7,16.73,16.64,16.64,1284000.0,11.8376,11.8588,11.795,11.795,1284000.0
2009-03-19 11:10:00,16.64,16.69,16.64,16.66,1204200.0,11.795,11.8305,11.795,11.8092,1204200.0
2009-03-19 11:20:00,16.66,16.66,16.61,16.62,1426800.0,11.8092,11.8092,11.7738,11.7809,1426800.0
2009-03-19 11:30:00,16.62,16.68,16.61,16.66,1124700.0,11.7809,11.8234,11.7738,11.8092,1124700.0
2009-03-19 11:40:00,16.66,16.7,16.64,16.7,1438500.0,11.8092,11.8376,11.795,11.8376,1438500.0
2009-03-19 11:50:00,16.7,16.71,16.65,16.67,873000.0,11.8376,11.8447,11.8021,11.8163,873000.0
2009-03-19 12:00:00,16.68,16.7,16.67,16.69,604200.0,11.8234,11.8376,11.8163,11.8305,604200.0
2009-03-19 12:10:00,16.68,16.69,16.62,16.62,713100.0,11.8234,11.8305,11.7809,11.7809,713100.0
2009-03-19 12:20:00,16.62,16.66,16.61,16.65,649200.0,11.7809,11.8092,11.7738,11.8021,649200.0
2009-03-19 12:30:00,16.65,16.65,16.61,16.62,468600.0,11.8021,11.8021,11.7738,11.7809,468600.0
2009-03-19 12:40:00,16.62,16.65,16.6,16.64,482700.0,11.7809,11.8021,11.7667,11.795,482700.0
2009-03-19 12:50:00,16.64,16.64,16.59,16.6,880800.0,11.795,11.795,11.7596,11.7667,880800.0
2009-03-19 13:00:00,16.6,16.61,16.57,16.59,1096200.0,11.7667,11.7738,11.7454,11.7596,1096200.0
2009-03-19 13:10:00,16.59,16.65,16.58,16.65,1092000.0,11.7596,11.8021,11.7525,11.8021,1092000.0
2009-03-19 13:20:00,16.65,16.71,16.64,16.66,2203800.0,11.8021,11.8447,11.795,11.8092,2203800.0
2009-03-19 13:30:00,16.66,16.68,16.58,16.6,1832400.0,11.8092,11.8234,11.7525,11.7667,1832400.0
2009-03-19 13:40:00,16.6,16.65,16.59,16.62,894300.0,11.7667,11.8021,11.7596,11.7809,894300.0
2009-03-19 13:50:00,16.62,16.63,16.57,16.59,1216800.0,11.7809,11.788,11.7454,11.7596,1216800.0
2009-03-19 14:00:00,16.59,16.61,16.57,16.61,1037700.0,11.7596,11.7738,11.7454,11.7738,1037700.0
2009-03-19 14:10:00,16.6,16.66,16.59,16.63,1963200.0,11.7667,11.8092,11.7596,11.788,1963200.0
2009-03-19 14:20:00,16.63,16.64,16.61,16.63,1135800.0,11.788,11.795,11.7738,11.788,1135800.0
2009-03-19 14:30:00,16.63,16.64,16.57,16.58,1079700.0,11.788,11.795,11.7454,11.7525,1079700.0
2009-03-19 14:40:00,16.59,16.59,16.56,16.58,1079100.0,11.7596,11.7596,11.7383,11.7525,1079100.0
2009-03-19 14:50:00,16.57,16.59,16.54,16.55,1336200.0,11.7454,11.7596,11.7242,11.7312,1336200.0
2009-03-19 15:00:00,16.55,16.62,16.54,16.56,1351200.0,11.7312,11.7809,11.7242,11.7383,1351200.0
2009-03-19 15:10:00,16.56,16.58,16.54,16.57,942600.0,11.7383,11.7525,11.7242,11.7454,942600.0
2009-03-19 15:20:00,16.57,16.61,16.56,16.6,1353300.0,11.7454,11.7738,11.7383,11.7667,1353300.0
2009-03-19 15:30:00,16.61,16.65,16.57,16.58,1485900.0,11.7738,11.8021,11.7454,11.7525,1485900.0
2009-03-19 15:40:00,16.58,16.68,16.57,16.67,1965000.0,11.7525,11.8234,11.7454,11.8163,1965000.0
2009-03-19 15:50:00,16.67,16.68,16.6,16.65,2461500.0,11.8163,11.8234,11.7667,11.8021,2461500.0
2009-03-20 09:30:00,16.71,16.8,16.63,16.72,15119100.0,11.8447,11.9085,11.788,11.8517,15119100.0
2009-03-20 09:40:00,16.72,16.72,16.62,16.67,2221800.0,11.8517,11.8517,11.7809,11.8163,2221800.0
2009-03-20 09:50:00,16.67,16.71,16.61,16.66,1127100.0,11.8163,11.8447,11.7738,11.8092,1127100.0
2009-03-20 10:00:00,16.66,16.69,16.64,16.66,973200.0,11.8092,11.8305,11.795,11.8092,973200.0
2009-03-20 10:10:00,16.66,16.68,16.59,16.59,1058100.0,11.8092,11.8234,11.7596,11.7596,1058100.0
2009-03-20 10:20:00,16.59,16.63,16.57,16.63,1189500.0,11.7596,11.788,11.7454,11.788,1189500.0
2009-03-20 10:30:00,16.63,16.66,16.61,16.65,1587000.0,11.788,11.8092,11.7738,11.8021,1587000.0
2009-03-20 10:40:00,16.65,16.67,16.65,16.66,1161600.0,11.8021,11.8163,11.8021,11.8092,1161600.0
2009-03-20 10:50:00,16.66,16.67,16.64,16.64,704700.0,11.8092,11.8163,11.795,11.795,704700.0
2009-03-20 11:00:00,16.64,16.66,16.62,16.64,893400.0,11.795,11.8092,11.7809,11.795,893400.0
2009-03-20 11:10:00,16.64,16.64,16.56,16.57,1074000.0,11.795,11.795,11.7383,11.7454,1074000.0
2009-03-20 11:20:00,16.57,16.6,16.56,16.59,1224000.0,11.7454,11.7667,11.7383,11.7596,1224000.0
2009-03-20 11:30:00,16.59,16.62,16.56,16.57,1114800.0,11.7596,11.7809,11.7383,11.7454,1114800.0
2009-03-20 11:40:00,16.57,16.59,16.53,16.56,1230600.0,11.7454,11.7596,11.7171,11.7383,1230600.0
2009-03-20 11:50:00,16.56,16.59,16.55,16.59,1522500.0,11.7383,11.7596,11.7312,11.7596,1522500.0
2009-03-20 12:00:00,16.59,16.61,16.55,16.56,1113600.0,11.7596,11.7738,11.7312,11.7383,1113600.0
2009-03-20 12:10:00,16.55,16.57,16.55,16.56,960900.0,11.7312,11.7454,11.7312,11.7383,960900.0
2009-03-20 12:20:00,16.56,16.58,16.56,16.58,953400.0,11.7383,11.7525,11.7383,11.7525,953400.0
2009-03-20 12:30:00,16.58,16.59,16.52,16.53,1210800.0,11.7525,11.7596,11.71,11.7171,1210800.0
2009-03-20 12:40:00,16.53,16.56,16.53,16.53,1119900.0,11.7171,11.7383,11.7171,11.7171,1119900.0
2009-03-20 12:50:00,16.53,16.54,16.46,16.48,1904700.0,11.7171,11.7242,11.6675,11.6816,1904700.0
2009-03-20 13:00:00,16.48,16.48,16.45,16.46,906000.0,11.6816,11.6816,11.6604,11.6675,906000.0
2009-03-20 13:10:00,16.46,16.49,16.46,16.48,991200.0,11.6675,11.6887,11.6675,11.6816,991200.0
2009-03-20 13:20:00,16.48,16.5,16.41,16.42,1433400.0,11.6816,11.6958,11.632,11.6391,1433400.0
2009-03-20 13:30:00,16.42,16.44,16.38,16.39,1132800.0,11.6391,11.6533,11.6107,11.6178,1132800.0
2009-03-20 13:40:00,16.39,16.44,16.37,16.39,1258200.0,11.6178,11.6533,11.6037,11.6178,1258200.0
2009-03-20 13:50:00,16.39,16.4,16.35,16.35,1728300.0,11.6178,11.6249,11.5895,11.5895,1728300.0
2009-03-20 14:00:00,16.35,16.38,16.33,16.35,1777500.0,11.5895,11.6107,11.5753,11.5895,1777500.0
2009-03-20 14:10:00,16.35,16.4,16.34,16.39,1126800.0,11.5895,11.6249,11.5824,11.6178,1126800.0
2009-03-20 14:20:00,16.39,16.42,16.38,16.41,1209300.0,11.6178,11.6391,11.6107,11.632,1209300.0
2009-03-20 14:30:00,16.41,16.67,16.4,16.48,1935000.0,11.632,11.8163,11.6249,11.6816,1935000.0
2009-03-20 14:40:00,16.48,16.5,16.45,16.49,1457400.0,11.6816,11.6958,11.6604,11.6887,1457400.0
2009-03-20 14:50:00,16.49,16.51,16.44,16.48,1045800.0,11.6887,11.7029,11.6533,11.6816,1045800.0
2009-03-20 15:00:00,16.48,16.52,16.47,16.5,1390500.0,11.6816,11.71,11.6745,11.6958,1390500.0
2009-03-20 15:10:00,16.5,16.52,16.47,16.49,937500.0,11.6958,11.71,11.6745,11.6887,937500.0
2009-03-20 15:20:00,16.49,16.55,16.47,16.54,1200000.0,11.6887,11.7312,11.6745,11.7242,1200000.0
2009-03-20 15:30:00,16.54,16.61,16.52,16.55,2498400.0,11.7242,11.7738,11.71,11.7312,2498400.0
2009-03-20 15:40:00,16.55,16.57,16.52,16.52,2297700.0,11.7312,11.7454,11.71,11.71,2297700.0
2009-03-20 15:50:00,16.52,16.56,16.5,16.52,3906000.0,11.71,11.7383,11.6958,11.71,3906000.0
2009-03-23 09:30:00,16.76,16.76,16.55,16.57,3274500.0,11.8801,11.8801,11.7312,11.7454,3274500.0
2009-03-23 09:40:00,16.57,16.61,16.45,16.49,1861500.0,11.7454,11.7738,11.6604,11.6887,1861500.0
2009-03-23 09:50:00,16.49,16.58,16.48,16.57,1684800.0,11.6887,11.7525,11.6816,11.7454,1684800.0
2009-03-23 10:00:00,16.57,16.65,16.56,16.63,3069600.0,11.7454,11.8021,11.7383,11.788,3069600.0
2009-03-23 10:10:00,16.63,16.72,16.61,16.72,1780800.0,11.788,11.8517,11.7738,11.8517,1780800.0
2009-03-23 10:20:00,16.72,16.76,16.72,16.73,1697400.0,11.8517,11.8801,11.8517,11.8588,1697400.0
2009-03-23 10:30:00,16.73,16.8,16.73,16.74,1606200.0,11.8588,11.9085,11.8588,11.8659,1606200.0
2009-03-23 10:40:00,16.74,16.77,16.72,16.74,1337400.0,11.8659,11.8872,11.8517,11.8659,1337400.0
2009-03-23 10:50:00,16.73,16.79,16.72,16.78,1314300.0,11.8588,11.9014,11.8517,11.8943,1314300.0
2009-03-23 11:00:00,16.78,16.81,16.74,16.8,1007700.0,11.8943,11.9155,11.8659,11.9085,1007700.0
2009-03-23 11:10:00,16.8,16.82,16.77,16.77,819900.0,11.9085,11.9226,11.8872,11.8872,819900.0
2009-03-23 11:20:00,16.77,16.78,16.73,16.73,985500.0,11.8872,11.8943,11.8588,11.8588,985500.0
2009-03-23 11:30:00,16.73,16.75,16.73,16.75,950700.0,11.8588,11.873,11.8588,11.873,950700.0
2009-03-23 11:40:00,16.74,16.82,16.74,16.82,829200.0,11.8659,11.9226,11.8659,11.9226,829200.0
2009-03-23 11:50:00,16.82,16.92,16.81,16.9,1537500.0,11.9226,11.9935,11.9155,11.9793,1537500.0
2009-03-23 12:00:00,16.9,16.91,16.87,16.9,843900.0,11.9793,11.9864,11.9581,11.9793,843900.0
2009-03-23 12:10:00,16.9,16.9,16.87,16.88,603600.0,11.9793,11.9793,11.9581,11.9652,603600.0
2009-03-23 12:20:00,16.88,16.9,16.87,16.9,561000.0,11.9652,11.9793,11.9581,11.9793,561000.0
2009-03-23 12:30:00,16.9,16.91,16.87,16.88,559500.0,11.9793,11.9864,11.9581,11.9652,559500.0
2009-03-23 12:40:00,16.87,16.9,16.85,16.85,620400.0,11.9581,11.9793,11.9439,11.9439,620400.0
2009-03-23 12:50:00,16.85,16.87,16.84,16.85,433500.0,11.9439,11.9581,11.9368,11.9439,433500.0
2009-03-23 13:00:00,16.84,16.85,16.8,16.82,828900.0,11.9368,11.9439,11.9085,11.9226,828900.0
2009-03-23 13:10:00,16.82,16.86,16.79,16.8,871500.0,11.9226,11.951,11.9014,11.9085,871500.0
2009-03-23 13:20:00,16.8,16.8,16.71,16.72,1073100.0,11.9085,11.9085,11.8447,11.8517,1073100.0
2009-03-23 13:30:00,16.72,16.76,16.69,16.75,868200.0,11.8517,11.8801,11.8305,11.873,868200.0
2009-03-23 13:40:00,16.75,16.77,16.74,16.76,596700.0,11.873,11.8872,11.8659,11.8801,596700.0
2009-03-23 13:50:00,16.76,16.77,16.71,16.74,574200.0,11.8801,11.8872,11.8447,11.8659,574200.0
2009-03-23 14:00:00,16.74,16.78,16.74,16.77,652200.0,11.8659,11.8943,11.8659,11.8872,652200.0
2009-03-23 14:10:00,16.77,16.77,16.72,16.75,604800.0,11.8872,11.8872,11.8517,11.873,604800.0
2009-03-23 14:20:00,16.75,16.79,16.75,16.78,699900.0,11.873,11.9014,11.873,11.8943,699900.0
2009-03-23 14:30:00,16.78,16.81,16.77,16.77,738600.0,11.8943,11.9155,11.8872,11.8872,738600.0
2009-03-23 14:40:00,16.77,16.85,16.77,16.85,849000.0,11.8872,11.9439,11.8872,11.9439,849000.0
2009-03-23 14:50:00,16.84,16.93,16.83,16.92,1884600.0,11.9368,12.0006,11.9297,11.9935,1884600.0
2009-03-23 15:00:00,16.92,16.94,16.88,16.89,1525800.0,11.9935,12.0077,11.9652,11.9723,1525800.0
2009-03-23 15:10:00,16.9,16.98,16.89,16.98,2025000.0,11.9793,12.036,11.9723,12.036,2025000.0
2009-03-23 15:20:00,16.98,17.0,16.92,16.99,1644900.0,12.036,12.0502,11.9935,12.0431,1644900.0
2009-03-23 15:30:00,16.99,17.02,16.96,17.01,1930800.0,12.0431,12.0644,12.0219,12.0573,1930800.0
2009-03-23 15:40:00,17.01,17.1,16.99,17.08,3133800.0,12.0573,12.1211,12.0431,12.1069,3133800.0
2009-03-23 15:50:00,17.08,17.16,17.06,17.16,4275600.0,12.1069,12.1636,12.0928,12.1636,4275600.0
2009-03-24 09:30:00,17.0,17.11,16.98,17.05,2624100.0,12.0502,12.1282,12.036,12.0857,2624100.0
2009-03-24 09:40:00,17.05,17.18,17.03,17.14,3359100.0,12.0857,12.1778,12.0715,12.1495,3359100.0
2009-03-24 09:50:00,17.14,17.17,17.12,17.16,1140300.0,12.1495,12.1707,12.1353,12.1636,1140300.0
2009-03-24 10:00:00,17.16,17.2,17.1,17.11,1651800.0,12.1636,12.192,12.1211,12.1282,1651800.0
2009-03-24 10:10:00,17.11,17.11,16.98,16.98,1844400.0,12.1282,12.1282,12.036,12.036,1844400.0
2009-03-24 10:20:00,16.98,17.02,16.94,16.98,1527000.0,12.036,12.0644,12.0077,12.036,1527000.0
2009-03-24 10:30:00,16.98,16.98,16.89,16.96,1579800.0,12.036,12.036,11.9723,12.0219,1579800.0
2009-03-24 10:40:00,16.96,16.98,16.91,16.95,1096200.0,12.0219,12.036,11.9864,12.0148,1096200.0
2009-03-24 10:50:00,16.95,17.01,16.95,17.0,1238400.0,12.0148,12.0573,12.0148,12.0502,1238400.0
2009-03-24 11:00:00,17.0,17.02,16.95,16.98,1217400.0,12.0502,12.0644,12.0148,12.036,1217400.0
2009-03-24 11:10:00,16.98,17.02,16.97,16.98,540600.0,12.036,12.0644,12.029,12.036,540600.0
2009-03-24 11:20:00,16.98,17.03,16.98,17.01,812400.0,12.036,12.0715,12.036,12.0573,812400.0
2009-03-24 11:30:00,17.01,17.05,16.99,17.02,1108200.0,12.0573,12.0857,12.0431,12.0644,1108200.0
2009-03-24 11:40:00,17.02,17.03,16.95,16.97,842100.0,12.0644,12.0715,12.0148,12.029,842100.0
2009-03-24 11:50:00,16.97,16.97,16.92,16.93,828300.0,12.029,12.029,11.9935,12.0006,828300.0
2009-03-24 12:00:00,16.93,16.97,16.91,16.95,592500.0,12.0006,12.029,11.9864,12.0148,592500.0
2009-03-24 12:10:00,16.94,17.01,16.94,16.99,1084500.0,12.0077,12.0573,12.0077,12.0431,1084500.0
2009-03-24 12:20:00,16.99,17.0,16.93,16.93,795000.0,12.0431,12.0502,12.0006,12.0006,795000.0
2009-03-24 12:30:00,16.93,16.95,16.87,16.89,1232400.0,12.0006,12.0148,11.9581,11.9723,1232400.0
2009-03-24 12:40:00,16.89,16.93,16.86,16.93,1079100.0,11.9723,12.0006,11.951,12.0006,1079100.0
2009-03-24 12:50:00,16.93,16.96,16.9,16.95,797700.0,12.0006,12.0219,11.9793,12.0148,797700.0
2009-03-24 13:00:00,16.95,17.0,16.93,16.99,707400.0,12.0148,12.0502,12.0006,12.0431,707400.0
2009-03-24 13:10:00,16.99,17.01,16.95,16.98,876600.0,12.0431,12.0573,12.0148,12.036,876600.0
2009-03-24 13:20:00,16.99,17.05,16.98,17.05,2167500.0,12.0431,12.0857,12.036,12.0857,2167500.0
2009-03-24 13:30:00,17.04,17.09,17.02,17.05,3196800.0,12.0786,12.114,12.0644,12.0857,3196800.0
2009-03-24 13:40:00,17.04,17.05,17.0,17.0,976200.0,12.0786,12.0857,12.0502,12.0502,976200.0
2009-03-24 13:50:00,17.01,17.03,16.97,17.0,1656600.0,12.0573,12.0715,12.029,12.0502,1656600.0
2009-03-24 14:00:00,17.0,17.08,16.98,17.08,1529100.0,12.0502,12.1069,12.036,12.1069,1529100.0
2009-03-24 14:10:00,17.08,17.16,17.08,17.14,1580700.0,12.1069,12.1636,12.1069,12.1495,1580700.0
2009-03-24 14:20:00,17.14,17.16,17.06,17.09,1553700.0,12.1495,12.1636,12.0928,12.114,1553700.0
2009-03-24 14:30:00,17.09,17.12,17.05,17.08,1420200.0,12.114,12.1353,12.0857,12.1069,1420200.0
2009-03-24 14:40:00,17.08,17.13,17.08,17.1,982500.0,12.1069,12.1424,12.1069,12.1211,982500.0
2009-03-24 14:50:00,17.1,17.12,17.04,17.1,1230300.0,12.1211,12.1353,12.0786,12.1211,1230300.0
2009-03-24 15:00:00,17.1,17.12,17.05,17.07,1810800.0,12.1211,12.1353,12.0857,12.0998,1810800.0
2009-03-24 15:10:00,17.07,17.1,17.06,17.08,1306200.0,12.0998,12.1211,12.0928,12.1069,1306200.0
2009-03-24 15:20:00,17.08,17.1,17.03,17.05,1417500.0,12.1069,12.1211,12.0715,12.0857,1417500.0
2009-03-24 15:30:00,17.05,17.08,17.02,17.07,1440900.0,12.0857,12.1069,12.0644,12.0998,1440900.0
2009-03-24 15:40:00,17.07,17.07,17.0,17.05,1952400.0,12.0998,12.0998,12.0502,12.0857,1952400.0
2009-03-24 15:50:00,17.05,17.05,16.98,17.02,3737400.0,12.0857,12.0857,12.036,12.0644,3737400.0
2009-03-25 09:30:00,17.09,17.19,17.05,17.16,2747700.0,12.114,12.1849,12.0857,12.1636,2747700.0
2009-03-25 09:40:00,17.16,17.29,17.16,17.25,2620200.0,12.1636,12.2558,12.1636,12.2274,2620200.0
2009-03-25 09:50:00,17.25,17.36,17.24,17.33,2509800.0,12.2274,12.3054,12.2203,12.2841,2509800.0
2009-03-25 10:00:00,17.33,17.42,17.33,17.37,3365400.0,12.2841,12.3479,12.2841,12.3125,3365400.0
2009-03-25 10:10:00,17.37,17.38,17.3,17.3,2325900.0,12.3125,12.3196,12.2629,12.2629,2325900.0
2009-03-25 10:20:00,17.31,17.31,17.25,17.29,1952400.0,12.27,12.27,12.2274,12.2558,1952400.0
2009-03-25 10:30:00,17.29,17.43,17.26,17.41,2069700.0,12.2558,12.355,12.2345,12.3408,2069700.0
2009-03-25 10:40:00,17.41,17.42,17.3,17.31,1622100.0,12.3408,12.3479,12.2629,12.27,1622100.0
2009-03-25 10:50:00,17.31,17.38,17.21,17.22,1859100.0,12.27,12.3196,12.1991,12.2062,1859100.0
2009-03-25 11:00:00,17.22,17.26,17.18,17.25,1560300.0,12.2062,12.2345,12.1778,12.2274,1560300.0
2009-03-25 11:10:00,17.25,17.27,17.17,17.21,1274100.0,12.2274,12.2416,12.1707,12.1991,1274100.0
2009-03-25 11:20:00,17.21,17.3,17.2,17.29,1132500.0,12.1991,12.2629,12.192,12.2558,1132500.0
2009-03-25 11:30:00,17.29,17.34,17.28,17.3,1510200.0,12.2558,12.2912,12.2487,12.2629,1510200.0
2009-03-25 11:40:00,17.3,17.32,17.28,17.3,817200.0,12.2629,12.2771,12.2487,12.2629,817200.0
2009-03-25 11:50:00,17.3,17.34,17.28,17.29,791100.0,12.2629,12.2912,12.2487,12.2558,791100.0
2009-03-25 12:00:00,17.29,17.39,17.28,17.36,1114500.0,12.2558,12.3267,12.2487,12.3054,1114500.0
2009-03-25 12:10:00,17.36,17.36,17.29,17.3,610500.0,12.3054,12.3054,12.2558,12.2629,610500.0
2009-03-25 12:20:00,17.3,17.3,17.23,17.26,1060200.0,12.2629,12.2629,12.2133,12.2345,1060200.0
2009-03-25 12:30:00,17.26,17.27,17.14,17.15,1794300.0,12.2345,12.2416,12.1495,12.1565,1794300.0
2009-03-25 12:40:00,17.15,17.21,17.14,17.19,800700.0,12.1565,12.1991,12.1495,12.1849,800700.0
2009-03-25 12:50:00,17.19,17.19,17.12,17.18,1046400.0,12.1849,12.1849,12.1353,12.1778,1046400.0
2009-03-25 13:00:00,17.18,17.21,17.17,17.19,721200.0,12.1778,12.1991,12.1707,12.1849,721200.0
2009-03-25 13:10:00,17.19,17.2,17.1,17.1,1152900.0,12.1849,12.192,12.1211,12.1211,1152900.0
2009-03-25 13:20:00,17.1,17.12,17.04,17.06,1247400.0,12.1211,12.1353,12.0786,12.0928,1247400.0
2009-03-25 13:30:00,17.06,17.1,17.04,17.05,1260000.0,12.0928,12.1211,12.0786,12.0857,1260000.0
2009-03-25 13:40:00,17.05,17.05,16.99,17.0,1664400.0,12.0857,12.0857,12.0431,12.0502,1664400.0
2009-03-25 13:50:00,17.0,17.06,16.99,17.0,1608300.0,12.0502,12.0928,12.0431,12.0502,1608300.0
2009-03-25 14:00:00,17.0,17.0,16.89,16.92,2146500.0,12.0502,12.0502,11.9723,11.9935,2146500.0
2009-03-25 14:10:00,16.92,16.96,16.91,16.95,958500.0,11.9935,12.0219,11.9864,12.0148,958500.0
2009-03-25 14:20:00,16.96,17.01,16.93,16.95,1310100.0,12.0219,12.0573,12.0006,12.0148,1310100.0
2009-03-25 14:30:00,16.95,16.98,16.92,16.92,1038900.0,12.0148,12.036,11.9935,11.9935,1038900.0
2009-03-25 14:40:00,16.92,16.96,16.88,16.95,1017600.0,11.9935,12.0219,11.9652,12.0148,1017600.0
2009-03-25 14:50:00,16.95,17.0,16.94,16.94,2731200.0,12.0148,12.0502,12.0077,12.0077,2731200.0
2009-03-25 15:00:00,16.94,17.01,16.89,16.96,1880700.0,12.0077,12.0573,11.9723,12.0219,1880700.0
2009-03-25 15:10:00,16.96,17.04,16.96,17.02,1509600.0,12.0219,12.0786,12.0219,12.0644,1509600.0
2009-03-25 15:20:00,17.02,17.12,16.99,17.08,2809800.0,12.0644,12.1353,12.0431,12.1069,2809800.0
2009-03-25 15:30:00,17.08,17.12,17.07,17.07,1981200.0,12.1069,12.1353,12.0998,12.0998,1981200.0
2009-03-25 15:40:00,17.07,17.13,17.02,17.1,2837700.0,12.0998,12.1424,12.0644,12.1211,2837700.0
2009-03-25 15:50:00,17.1,17.29,17.08,17.23,4848600.0,12.1211,12.2558,12.1069,12.2133,4848600.0
2009-03-26 09:30:00,17.28,17.48,17.28,17.45,3351300.0,12.2487,12.3905,12.2487,12.3692,3351300.0
2009-03-26 09:40:00,17.46,17.53,17.45,17.46,3207000.0,12.3763,12.4259,12.3692,12.3763,3207000.0
2009-03-26 09:50:00,17.46,17.52,17.45,17.46,2220600.0,12.3763,12.4188,12.3692,12.3763,2220600.0
2009-03-26 10:00:00,17.46,17.53,17.45,17.47,1764600.0,12.3763,12.4259,12.3692,12.3834,1764600.0
2009-03-26 10:10:00,17.46,17.48,17.39,17.43,2152200.0,12.3763,12.3905,12.3267,12.355,2152200.0
2009-03-26 10:20:00,17.43,17.48,17.43,17.44,1302900.0,12.355,12.3905,12.355,12.3621,1302900.0
2009-03-26 10:30:00,17.44,17.53,17.43,17.51,1738500.0,12.3621,12.4259,12.355,12.4117,1738500.0
2009-03-26 10:40:00,17.52,17.61,17.51,17.6,2219700.0,12.4188,12.4826,12.4117,12.4755,2219700.0
2009-03-26 10:50:00,17.6,17.63,17.58,17.61,1491600.0,12.4755,12.4968,12.4613,12.4826,1491600.0
2009-03-26 11:00:00,17.61,17.65,17.6,17.6,1826700.0,12.4826,12.511,12.4755,12.4755,1826700.0
2009-03-26 11:10:00,17.6,17.63,17.57,17.58,1651800.0,12.4755,12.4968,12.4543,12.4613,1651800.0
2009-03-26 11:20:00,17.58,17.64,17.55,17.59,1408500.0,12.4613,12.5039,12.4401,12.4684,1408500.0
2009-03-26 11:30:00,17.59,17.67,17.58,17.64,1284900.0,12.4684,12.5251,12.4613,12.5039,1284900.0
2009-03-26 11:40:00,17.64,17.66,17.58,17.59,1164600.0,12.5039,12.5181,12.4613,12.4684,1164600.0
2009-03-26 11:50:00,17.6,17.6,17.48,17.5,2051700.0,12.4755,12.4755,12.3905,12.4046,2051700.0
2009-03-26 12:00:00,17.5,17.57,17.49,17.54,1587000.0,12.4046,12.4543,12.3976,12.433,1587000.0
2009-03-26 12:10:00,17.55,17.55,17.46,17.5,1545900.0,12.4401,12.4401,12.3763,12.4046,1545900.0
2009-03-26 12:20:00,17.5,17.56,17.5,17.53,1949100.0,12.4046,12.4472,12.4046,12.4259,1949100.0
2009-03-26 12:30:00,17.52,17.53,17.46,17.48,1032900.0,12.4188,12.4259,12.3763,12.3905,1032900.0
2009-03-26 12:40:00,17.48,17.49,17.45,17.49,1142700.0,12.3905,12.3976,12.3692,12.3976,1142700.0
2009-03-26 12:50:00,17.5,17.51,17.47,17.49,1135200.0,12.4046,12.4117,12.3834,12.3976,1135200.0
2009-03-26 13:00:00,17.49,17.63,17.49,17.62,1863600.0,12.3976,12.4968,12.3976,12.4897,1863600.0
2009-03-26 13:10:00,17.62,17.65,17.59,17.61,1478100.0,12.4897,12.511,12.4684,12.4826,1478100.0
2009-03-26 13:20:00,17.61,17.67,17.61,17.64,1538400.0,12.4826,12.5251,12.4826,12.5039,1538400.0
2009-03-26 13:30:00,17.64,17.66,17.61,17.61,992700.0,12.5039,12.5181,12.4826,12.4826,992700.0
2009-03-26 13:40:00,17.61,17.61,17.56,17.57,1584000.0,12.4826,12.4826,12.4472,12.4543,1584000.0
2009-03-26 13:50:00,17.57,17.61,17.55,17.6,1453800.0,12.4543,12.4826,12.4401,12.4755,1453800.0
2009-03-26 14:00:00,17.6,17.65,17.58,17.59,1188900.0,12.4755,12.511,12.4613,12.4684,1188900.0
2009-03-26 14:10:00,17.59,17.59,17.53,17.54,1146300.0,12.4684,12.4684,12.4259,12.433,1146300.0
2009-03-26 14:20:00,17.54,17.59,17.5,17.53,1166700.0,12.433,12.4684,12.4046,12.4259,1166700.0
2009-03-26 14:30:00,17.53,17.55,17.49,17.53,1239900.0,12.4259,12.4401,12.3976,12.4259,1239900.0
2009-03-26 14:40:00,17.53,17.63,17.51,17.6,2386800.0,12.4259,12.4968,12.4117,12.4755,2386800.0
2009-03-26 14:50:00,17.6,17.61,17.49,17.49,1664100.0,12.4755,12.4826,12.3976,12.3976,1664100.0
2009-03-26 15:00:00,17.49,17.55,17.49,17.52,1767600.0,12.3976,12.4401,12.3976,12.4188,1767600.0
2009-03-26 15:10:00,17.53,17.54,17.47,17.5,1552200.0,12.4259,12.433,12.3834,12.4046,1552200.0
2009-03-26 15:20:00,17.5,17.57,17.49,17.54,1543500.0,12.4046,12.4543,12.3976,12.433,1543500.0
2009-03-26 15:30:00,17.54,17.58,17.52,17.55,2053500.0,12.433,12.4613,12.4188,12.4401,2053500.0
2009-03-26 15:40:00,17.55,17.6,17.54,17.56,2642400.0,12.4401,12.4755,12.433,12.4472,2642400.0
2009-03-26 15:50:00,17.56,17.61,17.49,17.6,3981000.0,12.4472,12.4826,12.3976,12.4755,3981000.0
2009-03-27 09:30:00,17.54,17.6,17.39,17.59,2308800.0,12.433,12.4755,12.3267,12.4684,2308800.0
2009-03-27 09:40:00,17.58,17.59,17.52,17.54,1476600.0,12.4613,12.4684,12.4188,12.433,1476600.0
2009-03-27 09:50:00,17.54,17.64,17.53,17.61,1964400.0,12.433,12.5039,12.4259,12.4826,1964400.0
2009-03-27 10:00:00,17.61,17.63,17.47,17.47,2421600.0,12.4826,12.4968,12.3834,12.3834,2421600.0
2009-03-27 10:10:00,17.47,17.47,17.35,17.36,3765000.0,12.3834,12.3834,12.2983,12.3054,3765000.0
2009-03-27 10:20:00,17.36,17.46,17.36,17.45,1304400.0,12.3054,12.3763,12.3054,12.3692,1304400.0
2009-03-27 10:30:00,17.45,17.5,17.43,17.47,1385700.0,12.3692,12.4046,12.355,12.3834,1385700.0
2009-03-27 10:40:00,17.47,17.5,17.46,17.48,754800.0,12.3834,12.4046,12.3763,12.3905,754800.0
2009-03-27 10:50:00,17.48,17.5,17.44,17.49,1066200.0,12.3905,12.4046,12.3621,12.3976,1066200.0
2009-03-27 11:00:00,17.49,17.58,17.48,17.54,1528200.0,12.3976,12.4613,12.3905,12.433,1528200.0
2009-03-27 11:10:00,17.54,17.6,17.52,17.54,1117800.0,12.433,12.4755,12.4188,12.433,1117800.0
2009-03-27 11:20:00,17.54,17.59,17.53,17.57,728700.0,12.433,12.4684,12.4259,12.4543,728700.0
2009-03-27 11:30:00,17.56,17.58,17.54,17.56,549600.0,12.4472,12.4613,12.433,12.4472,549600.0
2009-03-27 11:40:00,17.56,17.62,17.55,17.56,948300.0,12.4472,12.4897,12.4401,12.4472,948300.0
2009-03-27 11:50:00,17.56,17.56,17.52,17.56,1002000.0,12.4472,12.4472,12.4188,12.4472,1002000.0
2009-03-27 12:00:00,17.56,17.63,17.56,17.63,840600.0,12.4472,12.4968,12.4472,12.4968,840600.0
2009-03-27 12:10:00,17.63,17.64,17.59,17.59,915600.0,12.4968,12.5039,12.4684,12.4684,915600.0
2009-03-27 12:20:00,17.59,17.59,17.55,17.56,735000.0,12.4684,12.4684,12.4401,12.4472,735000.0
2009-03-27 12:30:00,17.56,17.59,17.55,17.56,593700.0,12.4472,12.4684,12.4401,12.4472,593700.0
2009-03-27 12:40:00,17.56,17.61,17.56,17.58,605400.0,12.4472,12.4826,12.4472,12.4613,605400.0
2009-03-27 12:50:00,17.58,17.6,17.54,17.57,2262300.0,12.4613,12.4755,12.433,12.4543,2262300.0
2009-03-27 13:00:00,17.57,17.59,17.51,17.53,1645800.0,12.4543,12.4684,12.4117,12.4259,1645800.0
2009-03-27 13:10:00,17.52,17.57,17.49,17.52,855600.0,12.4188,12.4543,12.3976,12.4188,855600.0
2009-03-27 13:20:00,17.52,17.52,17.47,17.49,1162200.0,12.4188,12.4188,12.3834,12.3976,1162200.0
2009-03-27 13:30:00,17.5,17.56,17.47,17.5,1003500.0,12.4046,12.4472,12.3834,12.4046,1003500.0
2009-03-27 13:40:00,17.5,17.51,17.43,17.49,1392300.0,12.4046,12.4117,12.355,12.3976,1392300.0
2009-03-27 13:50:00,17.49,17.49,17.42,17.43,1268100.0,12.3976,12.3976,12.3479,12.355,1268100.0
2009-03-27 14:00:00,17.43,17.47,17.4,17.46,1097700.0,12.355,12.3834,12.3338,12.3763,1097700.0
2009-03-27 14:10:00,17.46,17.5,17.46,17.49,811800.0,12.3763,12.4046,12.3763,12.3976,811800.0
2009-03-27 14:20:00,17.49,17.57,17.49,17.54,1036500.0,12.3976,12.4543,12.3976,12.433,1036500.0
2009-03-27 14:30:00,17.54,17.57,17.53,17.57,1149900.0,12.433,12.4543,12.4259,12.4543,1149900.0
2009-03-27 14:40:00,17.56,17.59,17.54,17.56,1019100.0,12.4472,12.4684,12.433,12.4472,1019100.0
2009-03-27 14:50:00,17.57,17.61,17.53,17.61,1251000.0,12.4543,12.4826,12.4259,12.4826,1251000.0
2009-03-27 15:00:00,17.61,17.66,17.57,17.61,2472600.0,12.4826,12.5181,12.4543,12.4826,2472600.0
2009-03-27 15:10:00,17.61,17.64,17.6,17.63,1410600.0,12.4826,12.5039,12.4755,12.4968,1410600.0
2009-03-27 15:20:00,17.63,17.63,17.59,17.6,1297500.0,12.4968,12.4968,12.4684,12.4755,1297500.0
2009-03-27 15:30:00,17.6,17.65,17.56,17.57,1958700.0,12.4755,12.511,12.4472,12.4543,1958700.0
2009-03-27 15:40:00,17.57,17.66,17.55,17.66,2724600.0,12.4543,12.5181,12.4401,12.5181,2724600.0
2009-03-27 15:50:00,17.66,17.67,17.5,17.54,3800100.0,12.5181,12.5251,12.4046,12.433,3800100.0
2009-03-30 09:30:00,17.33,17.39,17.21,17.25,2932200.0,12.2841,12.3267,12.1991,12.2274,2932200.0
2009-03-30 09:40:00,17.25,17.27,17.16,17.23,2596200.0,12.2274,12.2416,12.1636,12.2133,2596200.0
2009-03-30 09:50:00,17.23,17.32,17.23,17.28,1307400.0,12.2133,12.2771,12.2133,12.2487,1307400.0
2009-03-30 10:00:00,17.28,17.32,17.27,17.32,1212000.0,12.2487,12.2771,12.2416,12.2771,1212000.0
2009-03-30 10:10:00,17.32,17.35,17.27,17.28,1154400.0,12.2771,12.2983,12.2416,12.2487,1154400.0
2009-03-30 10:20:00,17.28,17.28,17.23,17.27,974400.0,12.2487,12.2487,12.2133,12.2416,974400.0
2009-03-30 10:30:00,17.27,17.27,17.17,17.19,1183500.0,12.2416,12.2416,12.1707,12.1849,1183500.0
2009-03-30 10:40:00,17.19,17.21,17.18,17.2,782100.0,12.1849,12.1991,12.1778,12.192,782100.0
2009-03-30 10:50:00,17.2,17.23,17.18,17.23,1229700.0,12.192,12.2133,12.1778,12.2133,1229700.0
2009-03-30 11:00:00,17.23,17.26,17.17,17.18,914100.0,12.2133,12.2345,12.1707,12.1778,914100.0
2009-03-30 11:10:00,17.18,17.26,17.18,17.24,952200.0,12.1778,12.2345,12.1778,12.2203,952200.0
2009-03-30 11:20:00,17.23,17.25,17.18,17.23,1201800.0,12.2133,12.2274,12.1778,12.2133,1201800.0
2009-03-30 11:30:00,17.23,17.27,17.22,17.25,965100.0,12.2133,12.2416,12.2062,12.2274,965100.0
2009-03-30 11:40:00,17.25,17.28,17.24,17.26,609900.0,12.2274,12.2487,12.2203,12.2345,609900.0
2009-03-30 11:50:00,17.27,17.29,17.23,17.28,686100.0,12.2416,12.2558,12.2133,12.2487,686100.0
2009-03-30 12:00:00,17.28,17.33,17.27,17.33,757500.0,12.2487,12.2841,12.2416,12.2841,757500.0
2009-03-30 12:10:00,17.33,17.33,17.28,17.3,1017300.0,12.2841,12.2841,12.2487,12.2629,1017300.0
2009-03-30 12:20:00,17.29,17.3,17.26,17.26,444300.0,12.2558,12.2629,12.2345,12.2345,444300.0
2009-03-30 12:30:00,17.26,17.31,17.25,17.29,402300.0,12.2345,12.27,12.2274,12.2558,402300.0
2009-03-30 12:40:00,17.29,17.29,17.26,17.29,639600.0,12.2558,12.2558,12.2345,12.2558,639600.0
2009-03-30 12:50:00,17.29,17.32,17.28,17.28,511800.0,12.2558,12.2771,12.2487,12.2487,511800.0
2009-03-30 13:00:00,17.28,17.32,17.28,17.29,705000.0,12.2487,12.2771,12.2487,12.2558,705000.0
2009-03-30 13:10:00,17.29,17.29,17.25,17.26,531000.0,12.2558,12.2558,12.2274,12.2345,531000.0
2009-03-30 13:20:00,17.26,17.32,17.26,17.3,717900.0,12.2345,12.2771,12.2345,12.2629,717900.0
2009-03-30 13:30:00,17.31,17.32,17.26,17.27,532800.0,12.27,12.2771,12.2345,12.2416,532800.0
2009-03-30 13:40:00,17.27,17.3,17.24,17.24,684900.0,12.2416,12.2629,12.2203,12.2203,684900.0
2009-03-30 13:50:00,17.24,17.26,17.22,17.22,926700.0,12.2203,12.2345,12.2062,12.2062,926700.0
2009-03-30 14:00:00,17.22,17.23,17.16,17.18,1466100.0,12.2062,12.2133,12.1636,12.1778,1466100.0
2009-03-30 14:10:00,17.18,17.23,17.18,17.21,919500.0,12.1778,12.2133,12.1778,12.1991,919500.0
2009-03-30 14:20:00,17.21,17.22,17.17,17.2,1142700.0,12.1991,12.2062,12.1707,12.192,1142700.0
2009-03-30 14:30:00,17.2,17.21,17.17,17.17,404400.0,12.192,12.1991,12.1707,12.1707,404400.0
2009-03-30 14:40:00,17.17,17.18,17.1,17.12,1029600.0,12.1707,12.1778,12.1211,12.1353,1029600.0
2009-03-30 14:50:00,17.12,17.15,17.09,17.1,1084800.0,12.1353,12.1565,12.114,12.1211,1084800.0
2009-03-30 15:00:00,17.1,17.16,17.1,17.15,1243200.0,12.1211,12.1636,12.1211,12.1565,1243200.0
2009-03-30 15:10:00,17.15,17.16,17.13,17.14,1355400.0,12.1565,12.1636,12.1424,12.1495,1355400.0
2009-03-30 15:20:00,17.14,17.19,17.13,17.15,1529400.0,12.1495,12.1849,12.1424,12.1565,1529400.0
2009-03-30 15:30:00,17.15,17.19,17.13,17.14,1750800.0,12.1565,12.1849,12.1424,12.1495,1750800.0
2009-03-30 15:40:00,17.14,17.24,17.12,17.22,3120000.0,12.1495,12.2203,12.1353,12.2062,3120000.0
2009-03-30 15:50:00,17.22,17.33,17.22,17.27,5042100.0,12.2062,12.2841,12.2062,12.2416,5042100.0
2009-03-31 09:30:00,17.35,17.4,17.22,17.24,2189100.0,12.2983,12.3338,12.2062,12.2203,2189100.0
2009-03-31 09:40:00,17.24,17.24,17.05,17.06,2149800.0,12.2203,12.2203,12.0857,12.0928,2149800.0
2009-03-31 09:50:00,17.06,17.15,17.02,17.1,1612200.0,12.0928,12.1565,12.0644,12.1211,1612200.0
2009-03-31 10:00:00,17.1,17.14,17.08,17.13,1414800.0,12.1211,12.1495,12.1069,12.1424,1414800.0
2009-03-31 10:10:00,17.13,17.14,17.07,17.1,1414500.0,12.1424,12.1495,12.0998,12.1211,1414500.0
2009-03-31 10:20:00,17.1,17.23,17.1,17.22,1354500.0,12.1211,12.2133,12.1211,12.2062,1354500.0
2009-03-31 10:30:00,17.22,17.24,17.19,17.22,1501500.0,12.2062,12.2203,12.1849,12.2062,1501500.0
2009-03-31 10:40:00,17.22,17.27,17.21,17.26,1759500.0,12.2062,12.2416,12.1991,12.2345,1759500.0
2009-03-31 10:50:00,17.26,17.27,17.21,17.22,1395000.0,12.2345,12.2416,12.1991,12.2062,1395000.0
2009-03-31 11:00:00,17.22,17.27,17.21,17.27,1225800.0,12.2062,12.2416,12.1991,12.2416,1225800.0
2009-03-31 11:10:00,17.26,17.34,17.24,17.33,1268100.0,12.2345,12.2912,12.2203,12.2841,1268100.0
2009-03-31 11:20:00,17.33,17.38,17.32,17.36,1278300.0,12.2841,12.3196,12.2771,12.3054,1278300.0
2009-03-31 11:30:00,17.36,17.36,17.32,17.34,1360800.0,12.3054,12.3054,12.2771,12.2912,1360800.0
2009-03-31 11:40:00,17.34,17.4,17.34,17.39,945300.0,12.2912,12.3338,12.2912,12.3267,945300.0
2009-03-31 11:50:00,17.39,17.39,17.35,17.35,1105200.0,12.3267,12.3267,12.2983,12.2983,1105200.0
2009-03-31 12:00:00,17.35,17.36,17.29,17.32,1030200.0,12.2983,12.3054,12.2558,12.2771,1030200.0
2009-03-31 12:10:00,17.32,17.34,17.32,17.32,469800.0,12.2771,12.2912,12.2771,12.2771,469800.0
2009-03-31 12:20:00,17.33,17.33,17.28,17.3,904800.0,12.2841,12.2841,12.2487,12.2629,904800.0
2009-03-31 12:30:00,17.3,17.37,17.3,17.36,536400.0,12.2629,12.3125,12.2629,12.3054,536400.0
2009-03-31 12:40:00,17.36,17.4,17.36,17.38,994800.0,12.3054,12.3338,12.3054,12.3196,994800.0
2009-03-31 12:50:00,17.38,17.44,17.36,17.37,990300.0,12.3196,12.3621,12.3054,12.3125,990300.0
2009-03-31 13:00:00,17.36,17.41,17.36,17.39,1315500.0,12.3054,12.3408,12.3054,12.3267,1315500.0
2009-03-31 13:10:00,17.4,17.42,17.37,17.38,1048500.0,12.3338,12.3479,12.3125,12.3196,1048500.0
2009-03-31 13:20:00,17.38,17.4,17.36,17.36,885300.0,12.3196,12.3338,12.3054,12.3054,885300.0
2009-03-31 13:30:00,17.36,17.37,17.32,17.33,882000.0,12.3054,12.3125,12.2771,12.2841,882000.0
2009-03-31 13:40:00,17.33,17.37,17.3,17.35,783900.0,12.2841,12.3125,12.2629,12.2983,783900.0
2009-03-31 13:50:00,17.36,17.39,17.33,17.38,612300.0,12.3054,12.3267,12.2841,12.3196,612300.0
2009-03-31 14:00:00,17.37,17.39,17.35,17.37,798600.0,12.3125,12.3267,12.2983,12.3125,798600.0
2009-03-31 14:10:00,17.37,17.4,17.36,17.39,703800.0,12.3125,12.3338,12.3054,12.3267,703800.0
2009-03-31 14:20:00,17.39,17.4,17.35,17.39,1130400.0,12.3267,12.3338,12.2983,12.3267,1130400.0
2009-03-31 14:30:00,17.39,17.44,17.39,17.43,1387800.0,12.3267,12.3621,12.3267,12.355,1387800.0
2009-03-31 14:40:00,17.44,17.46,17.43,17.44,1402200.0,12.3621,12.3763,12.355,12.3621,1402200.0
2009-03-31 14:50:00,17.44,17.47,17.44,17.45,884700.0,12.3621,12.3834,12.3621,12.3692,884700.0
2009-03-31 15:00:00,17.45,17.47,17.43,17.44,1419900.0,12.3692,12.3834,12.355,12.3621,1419900.0
2009-03-31 15:10:00,17.44,17.46,17.42,17.45,1449600.0,12.3621,12.3763,12.3479,12.3692,1449600.0
2009-03-31 15:20:00,17.45,17.48,17.43,17.47,1938900.0,12.3692,12.3905,12.355,12.3834,1938900.0
2009-03-31 15:30:00,17.47,17.48,17.4,17.46,2712300.0,12.3834,12.3905,12.3338,12.3763,2712300.0
2009-03-31 15:40:00,17.46,17.48,17.36,17.37,4138500.0,12.3763,12.3905,12.3054,12.3125,4138500.0
2009-03-31 15:50:00,17.37,17.47,17.33,17.34,5924400.0,12.3125,12.3834,12.2841,12.2912,5924400.0
2009-04-01 09:30:00,17.13,17.23,17.07,17.19,2784000.0,12.1424,12.2133,12.0998,12.1849,2784000.0
2009-04-01 09:40:00,17.19,17.25,17.19,17.2,1955700.0,12.1849,12.2274,12.1849,12.192,1955700.0
2009-04-01 09:50:00,17.2,17.32,17.2,17.3,1925100.0,12.192,12.2771,12.192,12.2629,1925100.0
2009-04-01 10:00:00,17.3,17.45,17.3,17.38,3656700.0,12.2629,12.3692,12.2629,12.3196,3656700.0
2009-04-01 10:10:00,17.37,17.44,17.35,17.43,2533200.0,12.3125,12.3621,12.2983,12.355,2533200.0
2009-04-01 10:20:00,17.43,17.5,17.42,17.44,2648400.0,12.355,12.4046,12.3479,12.3621,2648400.0
2009-04-01 10:30:00,17.44,17.48,17.43,17.47,1986600.0,12.3621,12.3905,12.355,12.3834,1986600.0
2009-04-01 10:40:00,17.47,17.49,17.41,17.41,1881900.0,12.3834,12.3976,12.3408,12.3408,1881900.0
2009-04-01 10:50:00,17.41,17.55,17.41,17.53,1894200.0,12.3408,12.4401,12.3408,12.4259,1894200.0
2009-04-01 11:00:00,17.53,17.54,17.46,17.49,1852200.0,12.4259,12.433,12.3763,12.3976,1852200.0
2009-04-01 11:10:00,17.49,17.51,17.43,17.44,2094900.0,12.3976,12.4117,12.355,12.3621,2094900.0
2009-04-01 11:20:00,17.44,17.49,17.4,17.47,2193300.0,12.3621,12.3976,12.3338,12.3834,2193300.0
2009-04-01 11:30:00,17.47,17.51,17.45,17.48,1247700.0,12.3834,12.4117,12.3692,12.3905,1247700.0
2009-04-01 11:40:00,17.48,17.49,17.47,17.48,944400.0,12.3905,12.3976,12.3834,12.3905,944400.0
2009-04-01 11:50:00,17.48,17.5,17.46,17.5,528600.0,12.3905,12.4046,12.3763,12.4046,528600.0
2009-04-01 12:00:00,17.5,17.55,17.48,17.55,1042200.0,12.4046,12.4401,12.3905,12.4401,1042200.0
2009-04-01 12:10:00,17.55,17.6,17.54,17.54,1115700.0,12.4401,12.4755,12.433,12.433,1115700.0
2009-04-01 12:20:00,17.54,17.54,17.5,17.5,935400.0,12.433,12.433,12.4046,12.4046,935400.0
2009-04-01 12:30:00,17.51,17.51,17.46,17.46,938100.0,12.4117,12.4117,12.3763,12.3763,938100.0
2009-04-01 12:40:00,17.47,17.48,17.43,17.45,924300.0,12.3834,12.3905,12.355,12.3692,924300.0
2009-04-01 12:50:00,17.45,17.45,17.36,17.37,882300.0,12.3692,12.3692,12.3054,12.3125,882300.0
2009-04-01 13:00:00,17.37,17.44,17.37,17.41,900600.0,12.3125,12.3621,12.3125,12.3408,900600.0
2009-04-01 13:10:00,17.41,17.47,17.41,17.44,794700.0,12.3408,12.3834,12.3408,12.3621,794700.0
2009-04-01 13:20:00,17.44,17.49,17.44,17.46,770700.0,12.3621,12.3976,12.3621,12.3763,770700.0
2009-04-01 13:30:00,17.46,17.51,17.44,17.5,704700.0,12.3763,12.4117,12.3621,12.4046,704700.0
2009-04-01 13:40:00,17.5,17.55,17.48,17.55,1054200.0,12.4046,12.4401,12.3905,12.4401,1054200.0
2009-04-01 13:50:00,17.55,17.59,17.53,17.56,1199700.0,12.4401,12.4684,12.4259,12.4472,1199700.0
2009-04-01 14:00:00,17.56,17.66,17.56,17.63,1717500.0,12.4472,12.5181,12.4472,12.4968,1717500.0
2009-04-01 14:10:00,17.63,17.65,17.62,17.63,735000.0,12.4968,12.511,12.4897,12.4968,735000.0
2009-04-01 14:20:00,17.63,17.63,17.6,17.61,639000.0,12.4968,12.4968,12.4755,12.4826,639000.0
2009-04-01 14:30:00,17.61,17.65,17.61,17.61,1452300.0,12.4826,12.511,12.4826,12.4826,1452300.0
2009-04-01 14:40:00,17.61,17.62,17.57,17.6,956100.0,12.4826,12.4897,12.4543,12.4755,956100.0
2009-04-01 14:50:00,17.6,17.63,17.59,17.6,926700.0,12.4755,12.4968,12.4684,12.4755,926700.0
2009-04-01 15:00:00,17.6,17.6,17.49,17.5,1839600.0,12.4755,12.4755,12.3976,12.4046,1839600.0
2009-04-01 15:10:00,17.5,17.56,17.48,17.53,1808700.0,12.4046,12.4472,12.3905,12.4259,1808700.0
2009-04-01 15:20:00,17.53,17.55,17.5,17.53,1385100.0,12.4259,12.4401,12.4046,12.4259,1385100.0
2009-04-01 15:30:00,17.53,17.61,17.5,17.6,1973100.0,12.4259,12.4826,12.4046,12.4755,1973100.0
2009-04-01 15:40:00,17.6,17.68,17.59,17.65,3843000.0,12.4755,12.5322,12.4684,12.511,3843000.0
2009-04-01 15:50:00,17.65,17.66,17.54,17.6,4005900.0,12.511,12.5181,12.433,12.4755,4005900.0
2009-04-02 09:30:00,17.79,18.0,17.73,18.0,3206700.0,12.6102,12.7591,12.5677,12.7591,3206700.0
2009-04-02 09:40:00,18.0,18.0,17.89,17.96,2599500.0,12.7591,12.7591,12.6811,12.7307,2599500.0
2009-04-02 09:50:00,17.97,17.99,17.9,17.98,1499700.0,12.7378,12.752,12.6882,12.7449,1499700.0
2009-04-02 10:00:00,17.98,18.04,17.96,18.03,2109900.0,12.7449,12.7874,12.7307,12.7803,2109900.0
2009-04-02 10:10:00,18.03,18.1,17.98,18.1,2388000.0,12.7803,12.8299,12.7449,12.8299,2388000.0
2009-04-02 10:20:00,18.09,18.1,17.99,17.99,1474500.0,12.8229,12.8299,12.752,12.752,1474500.0
2009-04-02 10:30:00,17.99,18.04,17.94,18.02,1503000.0,12.752,12.7874,12.7165,12.7732,1503000.0
2009-04-02 10:40:00,18.02,18.13,17.98,18.12,1453500.0,12.7732,12.8512,12.7449,12.8441,1453500.0
2009-04-02 10:50:00,18.11,18.13,18.01,18.05,1250700.0,12.837,12.8512,12.7661,12.7945,1250700.0
2009-04-02 11:00:00,18.05,18.1,18.03,18.05,1322700.0,12.7945,12.8299,12.7803,12.7945,1322700.0
2009-04-02 11:10:00,18.04,18.14,18.04,18.14,1011000.0,12.7874,12.8583,12.7874,12.8583,1011000.0
2009-04-02 11:20:00,18.14,18.16,18.1,18.16,856800.0,12.8583,12.8725,12.8299,12.8725,856800.0
2009-04-02 11:30:00,18.16,18.16,18.11,18.12,1442700.0,12.8725,12.8725,12.837,12.8441,1442700.0
2009-04-02 11:40:00,18.12,18.13,18.07,18.08,833100.0,12.8441,12.8512,12.8087,12.8158,833100.0
2009-04-02 11:50:00,18.09,18.09,18.03,18.06,1289100.0,12.8229,12.8229,12.7803,12.8016,1289100.0
2009-04-02 12:00:00,18.06,18.09,18.03,18.08,772500.0,12.8016,12.8229,12.7803,12.8158,772500.0
2009-04-02 12:10:00,18.08,18.11,18.05,18.1,743700.0,12.8158,12.837,12.7945,12.8299,743700.0
2009-04-02 12:20:00,18.1,18.15,18.09,18.15,1267800.0,12.8299,12.8654,12.8229,12.8654,1267800.0
2009-04-02 12:30:00,18.15,18.19,18.15,18.15,1223700.0,12.8654,12.8937,12.8654,12.8654,1223700.0
2009-04-02 12:40:00,18.15,18.16,18.12,18.14,840600.0,12.8654,12.8725,12.8441,12.8583,840600.0
2009-04-02 12:50:00,18.14,18.15,18.06,18.06,1725900.0,12.8583,12.8654,12.8016,12.8016,1725900.0
2009-04-02 13:00:00,18.06,18.11,18.06,18.08,765300.0,12.8016,12.837,12.8016,12.8158,765300.0
2009-04-02 13:10:00,18.08,18.09,18.05,18.08,752400.0,12.8158,12.8229,12.7945,12.8158,752400.0
2009-04-02 13:20:00,18.08,18.09,18.04,18.07,815100.0,12.8158,12.8229,12.7874,12.8087,815100.0
2009-04-02 13:30:00,18.07,18.11,18.0,18.0,1320000.0,12.8087,12.837,12.7591,12.7591,1320000.0
2009-04-02 13:40:00,18.0,18.02,17.97,18.0,1143600.0,12.7591,12.7732,12.7378,12.7591,1143600.0
2009-04-02 13:50:00,18.0,18.02,17.96,17.98,1120800.0,12.7591,12.7732,12.7307,12.7449,1120800.0
2009-04-02 14:00:00,17.98,18.04,17.97,17.99,931800.0,12.7449,12.7874,12.7378,12.752,931800.0
2009-04-02 14:10:00,17.99,17.99,17.93,17.97,477300.0,12.752,12.752,12.7094,12.7378,477300.0
2009-04-02 14:20:00,17.97,18.07,17.97,18.05,1020300.0,12.7378,12.8087,12.7378,12.7945,1020300.0
2009-04-02 14:30:00,18.05,18.09,18.02,18.03,876600.0,12.7945,12.8229,12.7732,12.7803,876600.0
2009-04-02 14:40:00,18.03,18.07,18.02,18.04,970500.0,12.7803,12.8087,12.7732,12.7874,970500.0
2009-04-02 14:50:00,18.04,18.04,17.95,17.98,1547700.0,12.7874,12.7874,12.7236,12.7449,1547700.0
2009-04-02 15:00:00,17.98,18.02,17.93,17.96,1421400.0,12.7449,12.7732,12.7094,12.7307,1421400.0
2009-04-02 15:10:00,17.96,18.01,17.95,17.96,1536600.0,12.7307,12.7661,12.7236,12.7307,1536600.0
2009-04-02 15:20:00,17.96,17.97,17.92,17.95,1959600.0,12.7307,12.7378,12.7024,12.7236,1959600.0
2009-04-02 15:30:00,17.95,17.97,17.91,17.91,1579200.0,12.7236,12.7378,12.6953,12.6953,1579200.0
2009-04-02 15:40:00,17.91,17.96,17.87,17.92,4043400.0,12.6953,12.7307,12.6669,12.7024,4043400.0
2009-04-02 15:50:00,17.91,17.91,17.79,17.88,3983700.0,12.6953,12.6953,12.6102,12.674,3983700.0
2009-04-03 09:30:00,17.88,18.05,17.87,18.04,2533500.0,12.674,12.7945,12.6669,12.7874,2533500.0
2009-04-03 09:40:00,18.04,18.1,17.98,18.0,2036700.0,12.7874,12.8299,12.7449,12.7591,2036700.0
2009-04-03 09:50:00,18.0,18.0,17.96,17.99,1827900.0,12.7591,12.7591,12.7307,12.752,1827900.0
2009-04-03 10:00:00,17.98,18.0,17.86,17.93,2047500.0,12.7449,12.7591,12.6598,12.7094,2047500.0
2009-04-03 10:10:00,17.93,17.96,17.9,17.91,703200.0,12.7094,12.7307,12.6882,12.6953,703200.0
2009-04-03 10:20:00,17.91,17.91,17.84,17.88,975600.0,12.6953,12.6953,12.6456,12.674,975600.0
2009-04-03 10:30:00,17.88,17.9,17.84,17.85,674400.0,12.674,12.6882,12.6456,12.6527,674400.0
2009-04-03 10:40:00,17.85,17.86,17.78,17.79,1158300.0,12.6527,12.6598,12.6031,12.6102,1158300.0
2009-04-03 10:50:00,17.79,17.85,17.79,17.84,922200.0,12.6102,12.6527,12.6102,12.6456,922200.0
2009-04-03 11:00:00,17.84,17.89,17.84,17.87,742800.0,12.6456,12.6811,12.6456,12.6669,742800.0
2009-04-03 11:10:00,17.87,17.87,17.83,17.84,438900.0,12.6669,12.6669,12.6386,12.6456,438900.0
2009-04-03 11:20:00,17.84,17.85,17.8,17.84,434700.0,12.6456,12.6527,12.6173,12.6456,434700.0
2009-04-03 11:30:00,17.84,17.88,17.82,17.83,1076400.0,12.6456,12.674,12.6315,12.6386,1076400.0
2009-04-03 11:40:00,17.83,17.88,17.82,17.88,788100.0,12.6386,12.674,12.6315,12.674,788100.0
2009-04-03 11:50:00,17.88,17.9,17.84,17.84,863100.0,12.674,12.6882,12.6456,12.6456,863100.0
2009-04-03 12:00:00,17.84,17.86,17.82,17.85,901500.0,12.6456,12.6598,12.6315,12.6527,901500.0
2009-04-03 12:10:00,17.85,17.88,17.83,17.84,699600.0,12.6527,12.674,12.6386,12.6456,699600.0
2009-04-03 12:20:00,17.84,17.84,17.77,17.78,858000.0,12.6456,12.6456,12.596,12.6031,858000.0
2009-04-03 12:30:00,17.78,17.82,17.77,17.81,854100.0,12.6031,12.6315,12.596,12.6244,854100.0
2009-04-03 12:40:00,17.8,17.81,17.72,17.73,958200.0,12.6173,12.6244,12.5606,12.5677,958200.0
2009-04-03 12:50:00,17.73,17.75,17.71,17.72,777600.0,12.5677,12.5818,12.5535,12.5606,777600.0
2009-04-03 13:00:00,17.72,17.77,17.67,17.68,966900.0,12.5606,12.596,12.5251,12.5322,966900.0
2009-04-03 13:10:00,17.68,17.7,17.66,17.69,1008000.0,12.5322,12.5464,12.5181,12.5393,1008000.0
2009-04-03 13:20:00,17.69,17.72,17.65,17.71,990900.0,12.5393,12.5606,12.511,12.5535,990900.0
2009-04-03 13:30:00,17.72,17.73,17.69,17.71,794400.0,12.5606,12.5677,12.5393,12.5535,794400.0
2009-04-03 13:40:00,17.71,17.71,17.65,17.67,1008300.0,12.5535,12.5535,12.511,12.5251,1008300.0
2009-04-03 13:50:00,17.68,17.8,17.67,17.76,1514700.0,12.5322,12.6173,12.5251,12.5889,1514700.0
2009-04-03 14:00:00,17.75,17.77,17.7,17.7,849300.0,12.5818,12.596,12.5464,12.5464,849300.0
2009-04-03 14:10:00,17.7,17.72,17.69,17.72,972000.0,12.5464,12.5606,12.5393,12.5606,972000.0
2009-04-03 14:20:00,17.72,17.82,17.7,17.81,1115700.0,12.5606,12.6315,12.5464,12.6244,1115700.0
2009-04-03 14:30:00,17.82,17.83,17.78,17.81,781800.0,12.6315,12.6386,12.6031,12.6244,781800.0
2009-04-03 14:40:00,17.8,17.81,17.75,17.76,977700.0,12.6173,12.6244,12.5818,12.5889,977700.0
2009-04-03 14:50:00,17.76,17.81,17.73,17.81,869400.0,12.5889,12.6244,12.5677,12.6244,869400.0
2009-04-03 15:00:00,17.81,17.84,17.78,17.79,1367400.0,12.6244,12.6456,12.6031,12.6102,1367400.0
2009-04-03 15:10:00,17.79,17.82,17.77,17.82,925200.0,12.6102,12.6315,12.596,12.6315,925200.0
2009-04-03 15:20:00,17.82,17.85,17.8,17.8,1469100.0,12.6315,12.6527,12.6173,12.6173,1469100.0
2009-04-03 15:30:00,17.8,17.85,17.8,17.84,1959600.0,12.6173,12.6527,12.6173,12.6456,1959600.0
2009-04-03 15:40:00,17.84,17.91,17.83,17.88,2323200.0,12.6456,12.6953,12.6386,12.674,2323200.0
2009-04-03 15:50:00,17.88,17.96,17.84,17.94,3120600.0,12.674,12.7307,12.6456,12.7165,3120600.0
2009-04-06 09:30:00,17.82,17.92,17.77,17.85,2590800.0,12.6315,12.7024,12.596,12.6527,2590800.0
2009-04-06 09:40:00,17.85,17.86,17.78,17.79,2696700.0,12.6527,12.6598,12.6031,12.6102,2696700.0
2009-04-06 09:50:00,17.79,17.8,17.74,17.78,1949100.0,12.6102,12.6173,12.5748,12.6031,1949100.0
2009-04-06 10:00:00,17.78,17.86,17.77,17.84,1413300.0,12.6031,12.6598,12.596,12.6456,1413300.0
2009-04-06 10:10:00,17.85,17.86,17.82,17.85,1036500.0,12.6527,12.6598,12.6315,12.6527,1036500.0
2009-04-06 10:20:00,17.85,17.85,17.79,17.8,897000.0,12.6527,12.6527,12.6102,12.6173,897000.0
2009-04-06 10:30:00,17.8,17.8,17.76,17.78,803400.0,12.6173,12.6173,12.5889,12.6031,803400.0
2009-04-06 10:40:00,17.78,17.78,17.73,17.77,996000.0,12.6031,12.6031,12.5677,12.596,996000.0
2009-04-06 10:50:00,17.77,17.78,17.75,17.76,691200.0,12.596,12.6031,12.5818,12.5889,691200.0
2009-04-06 11:00:00,17.76,17.76,17.71,17.74,763500.0,12.5889,12.5889,12.5535,12.5748,763500.0
2009-04-06 11:10:00,17.74,17.74,17.71,17.72,571200.0,12.5748,12.5748,12.5535,12.5606,571200.0
2009-04-06 11:20:00,17.72,17.75,17.7,17.75,550500.0,12.5606,12.5818,12.5464,12.5818,550500.0
2009-04-06 11:30:00,17.74,17.79,17.74,17.75,1067400.0,12.5748,12.6102,12.5748,12.5818,1067400.0
2009-04-06 11:40:00,17.75,17.77,17.73,17.74,607500.0,12.5818,12.596,12.5677,12.5748,607500.0
2009-04-06 11:50:00,17.74,17.75,17.66,17.68,1090200.0,12.5748,12.5818,12.5181,12.5322,1090200.0
2009-04-06 12:00:00,17.69,17.7,17.67,17.69,719400.0,12.5393,12.5464,12.5251,12.5393,719400.0
2009-04-06 12:10:00,17.69,17.7,17.66,17.67,560100.0,12.5393,12.5464,12.5181,12.5251,560100.0
2009-04-06 12:20:00,17.67,17.67,17.63,17.65,760800.0,12.5251,12.5251,12.4968,12.511,760800.0
2009-04-06 12:30:00,17.65,17.66,17.63,17.66,458400.0,12.511,12.5181,12.4968,12.5181,458400.0
2009-04-06 12:40:00,17.65,17.7,17.65,17.7,375000.0,12.511,12.5464,12.511,12.5464,375000.0
2009-04-06 12:50:00,17.7,17.76,17.69,17.75,632400.0,12.5464,12.5889,12.5393,12.5818,632400.0
2009-04-06 13:00:00,17.75,17.76,17.73,17.74,490500.0,12.5818,12.5889,12.5677,12.5748,490500.0
2009-04-06 13:10:00,17.75,17.8,17.75,17.77,819600.0,12.5818,12.6173,12.5818,12.596,819600.0
2009-04-06 13:20:00,17.77,17.79,17.73,17.73,643200.0,12.596,12.6102,12.5677,12.5677,643200.0
2009-04-06 13:30:00,17.73,17.75,17.71,17.75,904800.0,12.5677,12.5818,12.5535,12.5818,904800.0
2009-04-06 13:40:00,17.75,17.84,17.74,17.81,829500.0,12.5818,12.6456,12.5748,12.6244,829500.0
2009-04-06 13:50:00,17.81,17.83,17.81,17.82,799200.0,12.6244,12.6386,12.6244,12.6315,799200.0
2009-04-06 14:00:00,17.81,17.83,17.79,17.8,1079700.0,12.6244,12.6386,12.6102,12.6173,1079700.0
2009-04-06 14:10:00,17.8,17.81,17.76,17.77,834900.0,12.6173,12.6244,12.5889,12.596,834900.0
2009-04-06 14:20:00,17.77,17.8,17.77,17.78,651900.0,12.596,12.6173,12.596,12.6031,651900.0
2009-04-06 14:30:00,17.78,17.79,17.74,17.75,1160700.0,12.6031,12.6102,12.5748,12.5818,1160700.0
2009-04-06 14:40:00,17.75,17.75,17.72,17.75,1235400.0,12.5818,12.5818,12.5606,12.5818,1235400.0
2009-04-06 14:50:00,17.74,17.81,17.74,17.78,1453800.0,12.5748,12.6244,12.5748,12.6031,1453800.0
2009-04-06 15:00:00,17.78,17.79,17.76,17.78,1041900.0,12.6031,12.6102,12.5889,12.6031,1041900.0
2009-04-06 15:10:00,17.78,17.83,17.75,17.82,1399200.0,12.6031,12.6386,12.5818,12.6315,1399200.0
2009-04-06 15:20:00,17.82,17.82,17.75,17.77,1357500.0,12.6315,12.6315,12.5818,12.596,1357500.0
2009-04-06 15:30:00,17.77,17.79,17.71,17.72,1946400.0,12.596,12.6102,12.5535,12.5606,1946400.0
2009-04-06 15:40:00,17.72,17.75,17.69,17.71,2103600.0,12.5606,12.5818,12.5393,12.5535,2103600.0
2009-04-06 15:50:00,17.71,17.81,17.71,17.79,3784800.0,12.5535,12.6244,12.5535,12.6102,3784800.0
2009-04-07 09:30:00,17.65,17.67,17.55,17.57,2337600.0,12.511,12.5251,12.4401,12.4543,2337600.0
2009-04-07 09:40:00,17.58,17.58,17.43,17.46,1582500.0,12.4613,12.4613,12.355,12.3763,1582500.0
2009-04-07 09:50:00,17.46,17.53,17.46,17.5,1313400.0,12.3763,12.4259,12.3763,12.4046,1313400.0
2009-04-07 10:00:00,17.5,17.52,17.47,17.47,1075500.0,12.4046,12.4188,12.3834,12.3834,1075500.0
2009-04-07 10:10:00,17.47,17.5,17.45,17.45,1084800.0,12.3834,12.4046,12.3692,12.3692,1084800.0
2009-04-07 10:20:00,17.45,17.51,17.45,17.5,1000800.0,12.3692,12.4117,12.3692,12.4046,1000800.0
2009-04-07 10:30:00,17.51,17.57,17.5,17.54,1191000.0,12.4117,12.4543,12.4046,12.433,1191000.0
2009-04-07 10:40:00,17.54,17.62,17.53,17.62,1357500.0,12.433,12.4897,12.4259,12.4897,1357500.0
2009-04-07 10:50:00,17.62,17.62,17.59,17.6,735600.0,12.4897,12.4897,12.4684,12.4755,735600.0
2009-04-07 11:00:00,17.6,17.64,17.57,17.57,897900.0,12.4755,12.5039,12.4543,12.4543,897900.0
2009-04-07 11:10:00,17.58,17.58,17.55,17.57,675600.0,12.4613,12.4613,12.4401,12.4543,675600.0
2009-04-07 11:20:00,17.57,17.59,17.54,17.56,606600.0,12.4543,12.4684,12.433,12.4472,606600.0
2009-04-07 11:30:00,17.56,17.61,17.55,17.55,753600.0,12.4472,12.4826,12.4401,12.4401,753600.0
2009-04-07 11:40:00,17.56,17.56,17.53,17.53,1586400.0,12.4472,12.4472,12.4259,12.4259,1586400.0
2009-04-07 11:50:00,17.53,17.55,17.51,17.52,612900.0,12.4259,12.4401,12.4117,12.4188,612900.0
2009-04-07 12:00:00,17.52,17.53,17.52,17.52,699000.0,12.4188,12.4259,12.4188,12.4188,699000.0
2009-04-07 12:10:00,17.52,17.55,17.49,17.49,1128300.0,12.4188,12.4401,12.3976,12.3976,1128300.0
2009-04-07 12:20:00,17.49,17.49,17.44,17.44,874200.0,12.3976,12.3976,12.3621,12.3621,874200.0
2009-04-07 12:30:00,17.44,17.44,17.37,17.37,1490100.0,12.3621,12.3621,12.3125,12.3125,1490100.0
2009-04-07 12:40:00,17.37,17.38,17.33,17.34,1576200.0,12.3125,12.3196,12.2841,12.2912,1576200.0
2009-04-07 12:50:00,17.34,17.41,17.34,17.4,1225500.0,12.2912,12.3408,12.2912,12.3338,1225500.0
2009-04-07 13:00:00,17.4,17.44,17.4,17.42,669600.0,12.3338,12.3621,12.3338,12.3479,669600.0
2009-04-07 13:10:00,17.42,17.43,17.37,17.4,910800.0,12.3479,12.355,12.3125,12.3338,910800.0
2009-04-07 13:20:00,17.39,17.41,17.39,17.4,367500.0,12.3267,12.3408,12.3267,12.3338,367500.0
2009-04-07 13:30:00,17.4,17.41,17.37,17.4,805200.0,12.3338,12.3408,12.3125,12.3338,805200.0
2009-04-07 13:40:00,17.4,17.45,17.4,17.44,744900.0,12.3338,12.3692,12.3338,12.3621,744900.0
2009-04-07 13:50:00,17.44,17.45,17.43,17.44,418200.0,12.3621,12.3692,12.355,12.3621,418200.0
2009-04-07 14:00:00,17.44,17.44,17.39,17.43,471300.0,12.3621,12.3621,12.3267,12.355,471300.0
2009-04-07 14:10:00,17.44,17.46,17.43,17.45,480300.0,12.3621,12.3763,12.355,12.3692,480300.0
2009-04-07 14:20:00,17.45,17.45,17.42,17.43,315000.0,12.3692,12.3692,12.3479,12.355,315000.0
2009-04-07 14:30:00,17.43,17.43,17.39,17.39,406800.0,12.355,12.355,12.3267,12.3267,406800.0
2009-04-07 14:40:00,17.39,17.42,17.38,17.4,604800.0,12.3267,12.3479,12.3196,12.3338,604800.0
2009-04-07 14:50:00,17.4,17.44,17.4,17.44,543900.0,12.3338,12.3621,12.3338,12.3621,543900.0
2009-04-07 15:00:00,17.44,17.44,17.4,17.43,702000.0,12.3621,12.3621,12.3338,12.355,702000.0
2009-04-07 15:10:00,17.44,17.5,17.44,17.5,1378500.0,12.3621,12.4046,12.3621,12.4046,1378500.0
2009-04-07 15:20:00,17.5,17.51,17.45,17.46,719700.0,12.4046,12.4117,12.3692,12.3763,719700.0
2009-04-07 15:30:00,17.46,17.49,17.45,17.47,1040100.0,12.3763,12.3976,12.3692,12.3834,1040100.0
2009-04-07 15:40:00,17.47,17.58,17.46,17.53,2050500.0,12.3834,12.4613,12.3763,12.4259,2050500.0
2009-04-07 15:50:00,17.53,17.56,17.45,17.46,3384000.0,12.4259,12.4472,12.3692,12.3763,3384000.0
2009-04-08 09:30:00,17.55,17.65,17.54,17.63,3588000.0,12.4401,12.511,12.433,12.4968,3588000.0
2009-04-08 09:40:00,17.63,17.64,17.58,17.61,1987800.0,12.4968,12.5039,12.4613,12.4826,1987800.0
2009-04-08 09:50:00,17.61,17.61,17.57,17.61,1110000.0,12.4826,12.4826,12.4543,12.4826,1110000.0
2009-04-08 10:00:00,17.6,17.63,17.58,17.61,1372500.0,12.4755,12.4968,12.4613,12.4826,1372500.0
2009-04-08 10:10:00,17.62,17.63,17.58,17.59,1095300.0,12.4897,12.4968,12.4613,12.4684,1095300.0
2009-04-08 10:20:00,17.59,17.59,17.54,17.57,1329900.0,12.4684,12.4684,12.433,12.4543,1329900.0
2009-04-08 10:30:00,17.57,17.57,17.44,17.45,1641300.0,12.4543,12.4543,12.3621,12.3692,1641300.0
2009-04-08 10:40:00,17.45,17.48,17.42,17.47,1592700.0,12.3692,12.3905,12.3479,12.3834,1592700.0
2009-04-08 10:50:00,17.47,17.53,17.45,17.52,1357200.0,12.3834,12.4259,12.3692,12.4188,1357200.0
2009-04-08 11:00:00,17.51,17.6,17.5,17.55,1991400.0,12.4117,12.4755,12.4046,12.4401,1991400.0
2009-04-08 11:10:00,17.55,17.56,17.5,17.51,1084200.0,12.4401,12.4472,12.4046,12.4117,1084200.0
2009-04-08 11:20:00,17.51,17.56,17.51,17.51,1300800.0,12.4117,12.4472,12.4117,12.4117,1300800.0
2009-04-08 11:30:00,17.51,17.57,17.49,17.55,1196700.0,12.4117,12.4543,12.3976,12.4401,1196700.0
2009-04-08 11:40:00,17.56,17.59,17.54,17.57,1593600.0,12.4472,12.4684,12.433,12.4543,1593600.0
2009-04-08 11:50:00,17.57,17.59,17.54,17.55,723600.0,12.4543,12.4684,12.433,12.4401,723600.0
2009-04-08 12:00:00,17.55,17.56,17.54,17.56,291300.0,12.4401,12.4472,12.433,12.4472,291300.0
2009-04-08 12:10:00,17.56,17.57,17.52,17.55,665400.0,12.4472,12.4543,12.4188,12.4401,665400.0
2009-04-08 12:20:00,17.55,17.59,17.55,17.58,552600.0,12.4401,12.4684,12.4401,12.4613,552600.0
2009-04-08 12:30:00,17.58,17.58,17.55,17.58,615300.0,12.4613,12.4613,12.4401,12.4613,615300.0
2009-04-08 12:40:00,17.58,17.64,17.58,17.62,1325700.0,12.4613,12.5039,12.4613,12.4897,1325700.0
2009-04-08 12:50:00,17.62,17.67,17.62,17.66,1107600.0,12.4897,12.5251,12.4897,12.5181,1107600.0
2009-04-08 13:00:00,17.66,17.67,17.62,17.65,896400.0,12.5181,12.5251,12.4897,12.511,896400.0
2009-04-08 13:10:00,17.65,17.67,17.62,17.65,855900.0,12.511,12.5251,12.4897,12.511,855900.0
2009-04-08 13:20:00,17.65,17.65,17.62,17.62,600900.0,12.511,12.511,12.4897,12.4897,600900.0
2009-04-08 13:30:00,17.62,17.64,17.59,17.59,857700.0,12.4897,12.5039,12.4684,12.4684,857700.0
2009-04-08 13:40:00,17.59,17.61,17.58,17.6,608100.0,12.4684,12.4826,12.4613,12.4755,608100.0
2009-04-08 13:50:00,17.6,17.6,17.57,17.6,387000.0,12.4755,12.4755,12.4543,12.4755,387000.0
2009-04-08 14:00:00,17.6,17.6,17.55,17.56,864600.0,12.4755,12.4755,12.4401,12.4472,864600.0
2009-04-08 14:10:00,17.56,17.57,17.53,17.55,510600.0,12.4472,12.4543,12.4259,12.4401,510600.0
2009-04-08 14:20:00,17.55,17.56,17.5,17.54,704700.0,12.4401,12.4472,12.4046,12.433,704700.0
2009-04-08 14:30:00,17.54,17.56,17.54,17.56,975900.0,12.433,12.4472,12.433,12.4472,975900.0
2009-04-08 14:40:00,17.56,17.58,17.55,17.56,768300.0,12.4472,12.4613,12.4401,12.4472,768300.0
2009-04-08 14:50:00,17.57,17.57,17.52,17.52,1075800.0,12.4543,12.4543,12.4188,12.4188,1075800.0
2009-04-08 15:00:00,17.52,17.52,17.44,17.44,1185900.0,12.4188,12.4188,12.3621,12.3621,1185900.0
2009-04-08 15:10:00,17.45,17.49,17.43,17.49,1078200.0,12.3692,12.3976,12.355,12.3976,1078200.0
2009-04-08 15:20:00,17.49,17.51,17.47,17.49,953400.0,12.3976,12.4117,12.3834,12.3976,953400.0
2009-04-08 15:30:00,17.49,17.5,17.47,17.48,1297800.0,12.3976,12.4046,12.3834,12.3905,1297800.0
2009-04-08 15:40:00,17.48,17.52,17.47,17.5,1630800.0,12.3905,12.4188,12.3834,12.4046,1630800.0
2009-04-08 15:50:00,17.5,17.56,17.46,17.54,3458100.0,12.4046,12.4472,12.3763,12.433,3458100.0
2009-04-09 09:30:00,16.68,16.82,16.55,16.65,11930400.0,11.8234,11.9226,11.7312,11.8021,11930400.0
2009-04-09 09:40:00,16.65,16.89,16.64,16.83,7810500.0,11.8021,11.9723,11.795,11.9297,7810500.0
2009-04-09 09:50:00,16.83,16.84,16.68,16.78,6042900.0,11.9297,11.9368,11.8234,11.8943,6042900.0
2009-04-09 10:00:00,16.79,16.82,16.73,16.74,5395800.0,11.9014,11.9226,11.8588,11.8659,5395800.0
2009-04-09 10:10:00,16.74,16.77,16.69,16.7,3345300.0,11.8659,11.8872,11.8305,11.8376,3345300.0
2009-04-09 10:20:00,16.69,16.81,16.69,16.79,4461300.0,11.8305,11.9155,11.8305,11.9014,4461300.0
2009-04-09 10:30:00,16.79,16.82,16.75,16.82,3338400.0,11.9014,11.9226,11.873,11.9226,3338400.0
2009-04-09 10:40:00,16.82,16.82,16.78,16.8,2606100.0,11.9226,11.9226,11.8943,11.9085,2606100.0
2009-04-09 10:50:00,16.8,16.8,16.76,16.77,1947000.0,11.9085,11.9085,11.8801,11.8872,1947000.0
2009-04-09 11:00:00,16.77,16.78,16.75,16.76,2598300.0,11.8872,11.8943,11.873,11.8801,2598300.0
2009-04-09 11:10:00,16.77,16.88,16.76,16.86,3926100.0,11.8872,11.9652,11.8801,11.951,3926100.0
2009-04-09 11:20:00,16.87,16.95,16.79,16.8,3227700.0,11.9581,12.0148,11.9014,11.9085,3227700.0
2009-04-09 11:30:00,16.8,16.83,16.79,16.81,1880400.0,11.9085,11.9297,11.9014,11.9155,1880400.0
2009-04-09 11:40:00,16.82,16.82,16.75,16.79,1987200.0,11.9226,11.9226,11.873,11.9014,1987200.0
2009-04-09 11:50:00,16.79,16.8,16.73,16.76,2258100.0,11.9014,11.9085,11.8588,11.8801,2258100.0
2009-04-09 12:00:00,16.76,16.79,16.75,16.77,2085600.0,11.8801,11.9014,11.873,11.8872,2085600.0
2009-04-09 12:10:00,16.77,16.8,16.74,16.77,1857000.0,11.8872,11.9085,11.8659,11.8872,1857000.0
2009-04-09 12:20:00,16.77,16.81,16.77,16.8,1557600.0,11.8872,11.9155,11.8872,11.9085,1557600.0
2009-04-09 12:30:00,16.81,16.81,16.78,16.8,1299900.0,11.9155,11.9155,11.8943,11.9085,1299900.0
2009-04-09 12:40:00,16.8,16.8,16.79,16.8,583500.0,11.9085,11.9085,11.9014,11.9085,583500.0
2009-04-09 12:50:00,16.8,16.82,16.78,16.78,1414500.0,11.9085,11.9226,11.8943,11.8943,1414500.0
2009-04-09 13:00:00,16.78,16.82,16.78,16.82,1529700.0,11.8943,11.9226,11.8943,11.9226,1529700.0
2009-04-09 13:10:00,16.82,16.84,16.81,16.81,1231200.0,11.9226,11.9368,11.9155,11.9155,1231200.0
2009-04-09 13:20:00,16.81,16.81,16.78,16.8,1181400.0,11.9155,11.9155,11.8943,11.9085,1181400.0
2009-04-09 13:30:00,16.8,16.84,16.8,16.83,977100.0,11.9085,11.9368,11.9085,11.9297,977100.0
2009-04-09 13:40:00,16.83,16.91,16.83,16.9,1787100.0,11.9297,11.9864,11.9297,11.9793,1787100.0
2009-04-09 13:50:00,16.9,16.97,16.89,16.96,1919400.0,11.9793,12.029,11.9723,12.0219,1919400.0
2009-04-09 14:00:00,16.96,16.99,16.95,16.98,1571100.0,12.0219,12.0431,12.0148,12.036,1571100.0
2009-04-09 14:10:00,16.98,17.04,16.95,16.98,2694300.0,12.036,12.0786,12.0148,12.036,2694300.0
2009-04-09 14:20:00,16.98,17.05,16.97,17.01,1526100.0,12.036,12.0857,12.029,12.0573,1526100.0
2009-04-09 14:30:00,17.01,17.08,17.01,17.08,1921200.0,12.0573,12.1069,12.0573,12.1069,1921200.0
2009-04-09 14:40:00,17.08,17.11,17.05,17.11,1434900.0,12.1069,12.1282,12.0857,12.1282,1434900.0
2009-04-09 14:50:00,17.11,17.11,17.05,17.05,1779600.0,12.1282,12.1282,12.0857,12.0857,1779600.0
2009-04-09 15:00:00,17.05,17.06,16.98,17.03,2332500.0,12.0857,12.0928,12.036,12.0715,2332500.0
2009-04-09 15:10:00,17.02,17.06,17.0,17.04,1659300.0,12.0644,12.0928,12.0502,12.0786,1659300.0
2009-04-09 15:20:00,17.04,17.04,16.94,16.97,1908000.0,12.0786,12.0786,12.0077,12.029,1908000.0
2009-04-09 15:30:00,16.97,16.98,16.91,16.91,2371800.0,12.029,12.036,11.9864,11.9864,2371800.0
2009-04-09 15:40:00,16.91,16.92,16.81,16.86,5601000.0,11.9864,11.9935,11.9155,11.951,5601000.0
2009-04-09 15:50:00,16.87,17.08,16.85,16.88,7390200.0,11.9581,12.1069,11.9439,11.9652,7390200.0
2009-04-13 09:30:00,16.96,17.03,16.87,16.97,3886500.0,12.0219,12.0715,11.9581,12.029,3886500.0
2009-04-13 09:40:00,16.97,17.03,16.94,17.01,2090700.0,12.029,12.0715,12.0077,12.0573,2090700.0
2009-04-13 09:50:00,17.01,17.09,17.0,17.0,2418000.0,12.0573,12.114,12.0502,12.0502,2418000.0
2009-04-13 10:00:00,17.0,17.09,16.96,17.08,2148000.0,12.0502,12.114,12.0219,12.1069,2148000.0
2009-04-13 10:10:00,17.08,17.14,17.06,17.12,1936500.0,12.1069,12.1495,12.0928,12.1353,1936500.0
2009-04-13 10:20:00,17.11,17.12,16.98,17.11,862200.0,12.1282,12.1353,12.036,12.1282,862200.0
2009-04-13 10:30:00,17.11,17.12,17.07,17.11,1403100.0,12.1282,12.1353,12.0998,12.1282,1403100.0
2009-04-13 10:40:00,17.11,17.12,17.03,17.04,2145900.0,12.1282,12.1353,12.0715,12.0786,2145900.0
2009-04-13 10:50:00,17.04,17.07,17.0,17.01,1162200.0,12.0786,12.0998,12.0502,12.0573,1162200.0
2009-04-13 11:00:00,17.02,17.08,17.0,17.08,1398000.0,12.0644,12.1069,12.0502,12.1069,1398000.0
2009-04-13 11:10:00,17.08,17.09,17.07,17.07,902400.0,12.1069,12.114,12.0998,12.0998,902400.0
2009-04-13 11:20:00,17.07,17.13,17.06,17.11,1067700.0,12.0998,12.1424,12.0928,12.1282,1067700.0
2009-04-13 11:30:00,17.11,17.16,17.11,17.11,1245900.0,12.1282,12.1636,12.1282,12.1282,1245900.0
2009-04-13 11:40:00,17.11,17.15,16.9,17.13,1045800.0,12.1282,12.1565,11.9793,12.1424,1045800.0
2009-04-13 11:50:00,17.13,17.14,17.11,17.14,666000.0,12.1424,12.1495,12.1282,12.1495,666000.0
2009-04-13 12:00:00,17.14,17.18,17.13,17.16,1060200.0,12.1495,12.1778,12.1424,12.1636,1060200.0
2009-04-13 12:10:00,17.16,17.17,17.16,17.17,577800.0,12.1636,12.1707,12.1636,12.1707,577800.0
2009-04-13 12:20:00,17.16,17.18,17.14,17.16,421200.0,12.1636,12.1778,12.1495,12.1636,421200.0
2009-04-13 12:30:00,17.16,17.18,17.14,17.14,720600.0,12.1636,12.1778,12.1495,12.1495,720600.0
2009-04-13 12:40:00,17.14,17.15,17.09,17.09,853200.0,12.1495,12.1565,12.114,12.114,853200.0
2009-04-13 12:50:00,17.09,17.1,17.07,17.08,753000.0,12.114,12.1211,12.0998,12.1069,753000.0
2009-04-13 13:00:00,17.08,17.1,17.05,17.1,622800.0,12.1069,12.1211,12.0857,12.1211,622800.0
2009-04-13 13:10:00,17.1,17.11,17.09,17.11,579900.0,12.1211,12.1282,12.114,12.1282,579900.0
2009-04-13 13:20:00,17.11,17.2,17.11,17.19,2676300.0,12.1282,12.192,12.1282,12.1849,2676300.0
2009-04-13 13:30:00,17.19,17.21,17.18,17.2,1125000.0,12.1849,12.1991,12.1778,12.192,1125000.0
2009-04-13 13:40:00,17.2,17.23,17.2,17.22,880800.0,12.192,12.2133,12.192,12.2062,880800.0
2009-04-13 13:50:00,17.22,17.23,17.22,17.23,608700.0,12.2062,12.2133,12.2062,12.2133,608700.0
2009-04-13 14:00:00,17.23,17.24,17.18,17.19,1799100.0,12.2133,12.2203,12.1778,12.1849,1799100.0
2009-04-13 14:10:00,17.19,17.21,17.19,17.21,1358100.0,12.1849,12.1991,12.1849,12.1991,1358100.0
2009-04-13 14:20:00,17.21,17.24,17.21,17.24,784500.0,12.1991,12.2203,12.1991,12.2203,784500.0
2009-04-13 14:30:00,17.24,17.25,17.23,17.24,788400.0,12.2203,12.2274,12.2133,12.2203,788400.0
2009-04-13 14:40:00,17.23,17.27,17.23,17.25,1344900.0,12.2133,12.2416,12.2133,12.2274,1344900.0
2009-04-13 14:50:00,17.25,17.3,17.25,17.29,1347600.0,12.2274,12.2629,12.2274,12.2558,1347600.0
2009-04-13 15:00:00,17.29,17.33,17.26,17.26,2096100.0,12.2558,12.2841,12.2345,12.2345,2096100.0
2009-04-13 15:10:00,17.26,17.32,17.24,17.32,2868900.0,12.2345,12.2771,12.2203,12.2771,2868900.0
2009-04-13 15:20:00,17.32,17.32,17.28,17.29,1161000.0,12.2771,12.2771,12.2487,12.2558,1161000.0
2009-04-13 15:30:00,17.29,17.31,17.25,17.3,1577400.0,12.2558,12.27,12.2274,12.2629,1577400.0
2009-04-13 15:40:00,17.3,17.3,17.24,17.24,2234700.0,12.2629,12.2629,12.2203,12.2203,2234700.0
2009-04-13 15:50:00,17.24,17.26,17.17,17.17,3049800.0,12.2203,12.2345,12.1707,12.1707,3049800.0
2009-04-14 09:30:00,17.06,17.13,16.85,16.92,2862600.0,12.0928,12.1424,11.9439,11.9935,2862600.0
2009-04-14 09:40:00,16.92,16.94,16.88,16.9,2206800.0,11.9935,12.0077,11.9652,11.9793,2206800.0
2009-04-14 09:50:00,16.9,17.01,16.89,17.0,1953900.0,11.9793,12.0573,11.9723,12.0502,1953900.0
2009-04-14 10:00:00,17.0,17.01,16.92,16.96,2045700.0,12.0502,12.0573,11.9935,12.0219,2045700.0
2009-04-14 10:10:00,16.97,17.01,16.96,16.99,1405200.0,12.029,12.0573,12.0219,12.0431,1405200.0
2009-04-14 10:20:00,16.99,17.03,16.98,17.02,1583400.0,12.0431,12.0715,12.036,12.0644,1583400.0
2009-04-14 10:30:00,17.02,17.1,17.02,17.07,2043300.0,12.0644,12.1211,12.0644,12.0998,2043300.0
2009-04-14 10:40:00,17.07,17.08,17.04,17.06,1195500.0,12.0998,12.1069,12.0786,12.0928,1195500.0
2009-04-14 10:50:00,17.06,17.07,16.97,16.98,1279800.0,12.0928,12.0998,12.029,12.036,1279800.0
2009-04-14 11:00:00,16.98,17.01,16.96,16.96,1722600.0,12.036,12.0573,12.0219,12.0219,1722600.0
2009-04-14 11:10:00,16.96,16.98,16.92,16.94,1046400.0,12.0219,12.036,11.9935,12.0077,1046400.0
2009-04-14 11:20:00,16.94,16.98,16.93,16.95,855000.0,12.0077,12.036,12.0006,12.0148,855000.0
2009-04-14 11:30:00,16.95,17.0,16.95,16.98,937200.0,12.0148,12.0502,12.0148,12.036,937200.0
2009-04-14 11:40:00,16.98,16.99,16.96,16.98,639600.0,12.036,12.0431,12.0219,12.036,639600.0
2009-04-14 11:50:00,16.98,17.01,16.97,16.99,817500.0,12.036,12.0573,12.029,12.0431,817500.0
2009-04-14 12:00:00,16.98,16.98,16.96,16.96,532200.0,12.036,12.036,12.0219,12.0219,532200.0
2009-04-14 12:10:00,16.96,17.0,16.92,16.95,1415700.0,12.0219,12.0502,11.9935,12.0148,1415700.0
2009-04-14 12:20:00,16.95,16.99,16.94,16.96,610200.0,12.0148,12.0431,12.0077,12.0219,610200.0
2009-04-14 12:30:00,16.96,16.99,16.95,16.97,639300.0,12.0219,12.0431,12.0148,12.029,639300.0
2009-04-14 12:40:00,16.97,16.97,16.89,16.92,1091100.0,12.029,12.029,11.9723,11.9935,1091100.0
2009-04-14 12:50:00,16.92,16.96,16.91,16.92,728100.0,11.9935,12.0219,11.9864,11.9935,728100.0
2009-04-14 13:00:00,16.92,16.96,16.91,16.95,603900.0,11.9935,12.0219,11.9864,12.0148,603900.0
2009-04-14 13:10:00,16.94,16.96,16.92,16.95,850800.0,12.0077,12.0219,11.9935,12.0148,850800.0
2009-04-14 13:20:00,16.94,16.97,16.93,16.96,601200.0,12.0077,12.029,12.0006,12.0219,601200.0
2009-04-14 13:30:00,16.97,16.97,16.95,16.95,781200.0,12.029,12.029,12.0148,12.0148,781200.0
2009-04-14 13:40:00,16.95,16.96,16.92,16.92,686400.0,12.0148,12.0219,11.9935,11.9935,686400.0
2009-04-14 13:50:00,16.92,16.97,16.92,16.97,750300.0,11.9935,12.029,11.9935,12.029,750300.0
2009-04-14 14:00:00,16.97,16.98,16.92,16.93,1154100.0,12.029,12.036,11.9935,12.0006,1154100.0
2009-04-14 14:10:00,16.92,16.96,16.91,16.95,975900.0,11.9935,12.0219,11.9864,12.0148,975900.0
2009-04-14 14:20:00,16.95,16.97,16.94,16.97,1016400.0,12.0148,12.029,12.0077,12.029,1016400.0
2009-04-14 14:30:00,16.97,16.98,16.95,16.97,858000.0,12.029,12.036,12.0148,12.029,858000.0
2009-04-14 14:40:00,16.97,17.01,16.97,17.0,932400.0,12.029,12.0573,12.029,12.0502,932400.0
2009-04-14 14:50:00,17.0,17.01,16.98,17.0,1393500.0,12.0502,12.0573,12.036,12.0502,1393500.0
2009-04-14 15:00:00,17.0,17.02,16.96,16.97,1360200.0,12.0502,12.0644,12.0219,12.029,1360200.0
2009-04-14 15:10:00,16.97,17.0,16.95,17.0,1163700.0,12.029,12.0502,12.0148,12.0502,1163700.0
2009-04-14 15:20:00,16.99,17.0,16.98,17.0,1726800.0,12.0431,12.0502,12.036,12.0502,1726800.0
2009-04-14 15:30:00,17.0,17.03,16.99,17.02,1378800.0,12.0502,12.0715,12.0431,12.0644,1378800.0
2009-04-14 15:40:00,17.02,17.1,16.99,17.08,3160800.0,12.0644,12.1211,12.0431,12.1069,3160800.0
2009-04-14 15:50:00,17.08,17.09,17.03,17.04,4010700.0,12.1069,12.114,12.0715,12.0786,4010700.0
2009-04-15 09:30:00,16.92,17.02,16.87,16.99,2029500.0,11.9935,12.0644,11.9581,12.0431,2029500.0
2009-04-15 09:40:00,16.99,17.14,16.97,17.06,1675800.0,12.0431,12.1495,12.029,12.0928,1675800.0
2009-04-15 09:50:00,17.06,17.09,17.02,17.04,986100.0,12.0928,12.114,12.0644,12.0786,986100.0
2009-04-15 10:00:00,17.05,17.07,17.01,17.03,1106100.0,12.0857,12.0998,12.0573,12.0715,1106100.0
2009-04-15 10:10:00,17.03,17.06,17.02,17.03,827400.0,12.0715,12.0928,12.0644,12.0715,827400.0
2009-04-15 10:20:00,17.03,17.04,16.95,16.96,1485300.0,12.0715,12.0786,12.0148,12.0219,1485300.0
2009-04-15 10:30:00,16.96,16.99,16.94,16.97,1142700.0,12.0219,12.0431,12.0077,12.029,1142700.0
2009-04-15 10:40:00,16.97,16.99,16.93,16.93,873900.0,12.029,12.0431,12.0006,12.0006,873900.0
2009-04-15 10:50:00,16.93,16.93,16.89,16.9,1097400.0,12.0006,12.0006,11.9723,11.9793,1097400.0
2009-04-15 11:00:00,16.9,16.93,16.89,16.92,1110600.0,11.9793,12.0006,11.9723,11.9935,1110600.0
2009-04-15 11:10:00,16.92,16.94,16.9,16.92,890400.0,11.9935,12.0077,11.9793,11.9935,890400.0
2009-04-15 11:20:00,16.91,16.93,16.9,16.92,911400.0,11.9864,12.0006,11.9793,11.9935,911400.0
2009-04-15 11:30:00,16.92,16.94,16.92,16.93,696300.0,11.9935,12.0077,11.9935,12.0006,696300.0
2009-04-15 11:40:00,16.93,16.94,16.91,16.94,515700.0,12.0006,12.0077,11.9864,12.0077,515700.0
2009-04-15 11:50:00,16.94,16.99,16.94,16.97,618000.0,12.0077,12.0431,12.0077,12.029,618000.0
2009-04-15 12:00:00,16.97,16.98,16.92,16.94,854700.0,12.029,12.036,11.9935,12.0077,854700.0
2009-04-15 12:10:00,16.94,16.97,16.93,16.96,607800.0,12.0077,12.029,12.0006,12.0219,607800.0
2009-04-15 12:20:00,16.96,16.99,16.96,16.98,529200.0,12.0219,12.0431,12.0219,12.036,529200.0
2009-04-15 12:30:00,16.97,16.99,16.96,16.98,339600.0,12.029,12.0431,12.0219,12.036,339600.0
2009-04-15 12:40:00,16.98,17.03,16.98,17.02,570900.0,12.036,12.0715,12.036,12.0644,570900.0
2009-04-15 12:50:00,17.03,17.07,17.03,17.07,661800.0,12.0715,12.0998,12.0715,12.0998,661800.0
2009-04-15 13:00:00,17.07,17.09,17.02,17.03,1331100.0,12.0998,12.114,12.0644,12.0715,1331100.0
2009-04-15 13:10:00,17.04,17.05,17.0,17.01,631200.0,12.0786,12.0857,12.0502,12.0573,631200.0
2009-04-15 13:20:00,17.01,17.03,17.0,17.02,628500.0,12.0573,12.0715,12.0502,12.0644,628500.0
2009-04-15 13:30:00,17.02,17.03,16.97,16.97,822000.0,12.0644,12.0715,12.029,12.029,822000.0
2009-04-15 13:40:00,16.97,16.97,16.93,16.94,920400.0,12.029,12.029,12.0006,12.0077,920400.0
2009-04-15 13:50:00,16.94,16.95,16.92,16.93,489600.0,12.0077,12.0148,11.9935,12.0006,489600.0
2009-04-15 14:00:00,16.93,16.98,16.92,16.97,994800.0,12.0006,12.036,11.9935,12.029,994800.0
2009-04-15 14:10:00,16.98,16.99,16.94,16.95,869100.0,12.036,12.0431,12.0077,12.0148,869100.0
2009-04-15 14:20:00,16.95,16.96,16.93,16.93,595500.0,12.0148,12.0219,12.0006,12.0006,595500.0
2009-04-15 14:30:00,16.93,16.96,16.93,16.93,784500.0,12.0006,12.0219,12.0006,12.0006,784500.0
2009-04-15 14:40:00,16.93,16.96,16.93,16.95,687900.0,12.0006,12.0219,12.0006,12.0148,687900.0
2009-04-15 14:50:00,16.95,16.96,16.93,16.95,809700.0,12.0148,12.0219,12.0006,12.0148,809700.0
2009-04-15 15:00:00,16.95,16.98,16.95,16.96,852300.0,12.0148,12.036,12.0148,12.0219,852300.0
2009-04-15 15:10:00,16.96,17.02,16.96,16.99,988800.0,12.0219,12.0644,12.0219,12.0431,988800.0
2009-04-15 15:20:00,16.99,17.0,16.96,16.97,1064400.0,12.0431,12.0502,12.0219,12.029,1064400.0
2009-04-15 15:30:00,16.97,17.0,16.96,17.0,1233300.0,12.029,12.0502,12.0219,12.0502,1233300.0
2009-04-15 15:40:00,17.0,17.04,16.99,17.0,1619700.0,12.0502,12.0786,12.0431,12.0502,1619700.0
2009-04-15 15:50:00,17.0,17.1,17.0,17.08,2525100.0,12.0502,12.1211,12.0502,12.1069,2525100.0
2009-04-16 09:30:00,17.1,17.1,16.99,17.1,1704300.0,12.1211,12.1211,12.0431,12.1211,1704300.0
2009-04-16 09:40:00,17.1,17.12,17.04,17.05,1726800.0,12.1211,12.1353,12.0786,12.0857,1726800.0
2009-04-16 09:50:00,17.05,17.09,17.03,17.09,1298700.0,12.0857,12.114,12.0715,12.114,1298700.0
2009-04-16 10:00:00,17.08,17.15,17.06,17.07,1800900.0,12.1069,12.1565,12.0928,12.0998,1800900.0
2009-04-16 10:10:00,17.08,17.12,17.08,17.1,885600.0,12.1069,12.1353,12.1069,12.1211,885600.0
2009-04-16 10:20:00,17.1,17.12,17.08,17.11,985500.0,12.1211,12.1353,12.1069,12.1282,985500.0
2009-04-16 10:30:00,17.11,17.16,17.11,17.14,1077900.0,12.1282,12.1636,12.1282,12.1495,1077900.0
2009-04-16 10:40:00,17.14,17.14,16.98,17.03,2031000.0,12.1495,12.1495,12.036,12.0715,2031000.0
2009-04-16 10:50:00,17.03,17.03,16.93,16.96,1438500.0,12.0715,12.0715,12.0006,12.0219,1438500.0
2009-04-16 11:00:00,16.96,16.99,16.94,16.97,966600.0,12.0219,12.0431,12.0077,12.029,966600.0
2009-04-16 11:10:00,16.97,16.98,16.95,16.96,797700.0,12.029,12.036,12.0148,12.0219,797700.0
2009-04-16 11:20:00,16.96,16.96,16.9,16.91,1006200.0,12.0219,12.0219,11.9793,11.9864,1006200.0
2009-04-16 11:30:00,16.91,16.92,16.88,16.91,1738800.0,11.9864,11.9935,11.9652,11.9864,1738800.0
2009-04-16 11:40:00,16.91,16.93,16.89,16.9,1403400.0,11.9864,12.0006,11.9723,11.9793,1403400.0
2009-04-16 11:50:00,16.9,16.92,16.86,16.87,1308600.0,11.9793,11.9935,11.951,11.9581,1308600.0
2009-04-16 12:00:00,16.87,16.87,16.85,16.85,1134000.0,11.9581,11.9581,11.9439,11.9439,1134000.0
2009-04-16 12:10:00,16.85,16.89,16.84,16.84,1428000.0,11.9439,11.9723,11.9368,11.9368,1428000.0
2009-04-16 12:20:00,16.84,16.85,16.77,16.82,1609800.0,11.9368,11.9439,11.8872,11.9226,1609800.0
2009-04-16 12:30:00,16.82,16.82,16.76,16.77,1212300.0,11.9226,11.9226,11.8801,11.8872,1212300.0
2009-04-16 12:40:00,16.76,16.79,16.76,16.76,1176600.0,11.8801,11.9014,11.8801,11.8801,1176600.0
2009-04-16 12:50:00,16.76,16.84,16.76,16.81,2761200.0,11.8801,11.9368,11.8801,11.9155,2761200.0
2009-04-16 13:00:00,16.81,16.84,16.79,16.82,1109100.0,11.9155,11.9368,11.9014,11.9226,1109100.0
2009-04-16 13:10:00,16.82,16.82,16.78,16.79,1038900.0,11.9226,11.9226,11.8943,11.9014,1038900.0
2009-04-16 13:20:00,16.79,16.86,16.79,16.81,922800.0,11.9014,11.951,11.9014,11.9155,922800.0
2009-04-16 13:30:00,16.81,16.82,16.76,16.78,1153500.0,11.9155,11.9226,11.8801,11.8943,1153500.0
2009-04-16 13:40:00,16.78,16.79,16.76,16.77,1238400.0,11.8943,11.9014,11.8801,11.8872,1238400.0
2009-04-16 13:50:00,16.77,16.82,16.77,16.81,1070100.0,11.8872,11.9226,11.8872,11.9155,1070100.0
2009-04-16 14:00:00,16.81,16.83,16.81,16.82,652800.0,11.9155,11.9297,11.9155,11.9226,652800.0
2009-04-16 14:10:00,16.82,16.83,16.77,16.77,1224900.0,11.9226,11.9297,11.8872,11.8872,1224900.0
2009-04-16 14:20:00,16.78,16.81,16.77,16.8,1780500.0,11.8943,11.9155,11.8872,11.9085,1780500.0
2009-04-16 14:30:00,16.8,16.83,16.8,16.82,1241700.0,11.9085,11.9297,11.9085,11.9226,1241700.0
2009-04-16 14:40:00,16.82,16.87,16.82,16.86,1280400.0,11.9226,11.9581,11.9226,11.951,1280400.0
2009-04-16 14:50:00,16.86,16.94,16.86,16.91,2518500.0,11.951,12.0077,11.951,11.9864,2518500.0
2009-04-16 15:00:00,16.91,16.94,16.89,16.94,1697700.0,11.9864,12.0077,11.9723,12.0077,1697700.0
2009-04-16 15:10:00,16.94,16.96,16.92,16.94,1707600.0,12.0077,12.0219,11.9935,12.0077,1707600.0
2009-04-16 15:20:00,16.94,16.97,16.93,16.96,2133900.0,12.0077,12.029,12.0006,12.0219,2133900.0
2009-04-16 15:30:00,16.96,16.99,16.95,16.97,2343600.0,12.0219,12.0431,12.0148,12.029,2343600.0
2009-04-16 15:40:00,16.97,16.99,16.85,16.85,3483600.0,12.029,12.0431,11.9439,11.9439,3483600.0
2009-04-16 15:50:00,16.85,16.97,16.85,16.91,4889100.0,11.9439,12.029,11.9439,11.9864,4889100.0
2009-04-17 09:30:00,17.03,17.08,16.83,17.0,10433100.0,12.0715,12.1069,11.9297,12.0502,10433100.0
2009-04-17 09:40:00,17.0,17.02,16.96,17.0,1436100.0,12.0502,12.0644,12.0219,12.0502,1436100.0
2009-04-17 09:50:00,17.0,17.04,16.96,16.99,1626000.0,12.0502,12.0786,12.0219,12.0431,1626000.0
2009-04-17 10:00:00,16.99,17.02,16.94,16.99,2123700.0,12.0431,12.0644,12.0077,12.0431,2123700.0
2009-04-17 10:10:00,16.98,17.01,16.94,16.98,3010200.0,12.036,12.0573,12.0077,12.036,3010200.0
2009-04-17 10:20:00,16.98,17.02,16.98,17.01,1594800.0,12.036,12.0644,12.036,12.0573,1594800.0
2009-04-17 10:30:00,17.01,17.03,16.96,16.98,2102100.0,12.0573,12.0715,12.0219,12.036,2102100.0
2009-04-17 10:40:00,16.98,17.02,16.98,17.01,1059000.0,12.036,12.0644,12.036,12.0573,1059000.0
2009-04-17 10:50:00,17.01,17.04,16.99,16.99,1207500.0,12.0573,12.0786,12.0431,12.0431,1207500.0
2009-04-17 11:00:00,16.99,17.0,16.97,16.97,883500.0,12.0431,12.0502,12.029,12.029,883500.0
2009-04-17 11:10:00,16.97,16.98,16.88,16.88,1182900.0,12.029,12.036,11.9652,11.9652,1182900.0
2009-04-17 11:20:00,16.89,16.95,16.87,16.92,1801500.0,11.9723,12.0148,11.9581,11.9935,1801500.0
2009-04-17 11:30:00,16.92,16.94,16.91,16.93,1123500.0,11.9935,12.0077,11.9864,12.0006,1123500.0
2009-04-17 11:40:00,16.93,16.93,16.86,16.86,816900.0,12.0006,12.0006,11.951,11.951,816900.0
2009-04-17 11:50:00,16.86,16.87,16.8,16.81,1509600.0,11.951,11.9581,11.9085,11.9155,1509600.0
2009-04-17 12:00:00,16.81,16.86,16.81,16.83,1504800.0,11.9155,11.951,11.9155,11.9297,1504800.0
2009-04-17 12:10:00,16.83,16.84,16.79,16.82,1224300.0,11.9297,11.9368,11.9014,11.9226,1224300.0
2009-04-17 12:20:00,16.82,16.85,16.81,16.82,858600.0,11.9226,11.9439,11.9155,11.9226,858600.0
2009-04-17 12:30:00,16.82,16.83,16.79,16.82,910500.0,11.9226,11.9297,11.9014,11.9226,910500.0
2009-04-17 12:40:00,16.83,16.86,16.8,16.85,933900.0,11.9297,11.951,11.9085,11.9439,933900.0
2009-04-17 12:50:00,16.85,16.85,16.84,16.85,522900.0,11.9439,11.9439,11.9368,11.9439,522900.0
2009-04-17 13:00:00,16.85,16.89,16.84,16.88,895500.0,11.9439,11.9723,11.9368,11.9652,895500.0
2009-04-17 13:10:00,16.88,16.88,16.84,16.86,894000.0,11.9652,11.9652,11.9368,11.951,894000.0
2009-04-17 13:20:00,16.86,16.87,16.81,16.81,792900.0,11.951,11.9581,11.9155,11.9155,792900.0
2009-04-17 13:30:00,16.81,16.82,16.79,16.8,1319400.0,11.9155,11.9226,11.9014,11.9085,1319400.0
2009-04-17 13:40:00,16.8,16.84,16.8,16.83,1005600.0,11.9085,11.9368,11.9085,11.9297,1005600.0
2009-04-17 13:50:00,16.83,16.84,16.82,16.84,680400.0,11.9297,11.9368,11.9226,11.9368,680400.0
2009-04-17 14:00:00,16.85,16.86,16.81,16.81,733200.0,11.9439,11.951,11.9155,11.9155,733200.0
2009-04-17 14:10:00,16.82,16.83,16.81,16.83,726300.0,11.9226,11.9297,11.9155,11.9297,726300.0
2009-04-17 14:20:00,16.83,16.86,16.82,16.83,1179600.0,11.9297,11.951,11.9226,11.9297,1179600.0
2009-04-17 14:30:00,16.84,16.86,16.83,16.85,809100.0,11.9368,11.951,11.9297,11.9439,809100.0
2009-04-17 14:40:00,16.86,16.87,16.82,16.82,1356600.0,11.951,11.9581,11.9226,11.9226,1356600.0
2009-04-17 14:50:00,16.82,16.83,16.77,16.77,2048700.0,11.9226,11.9297,11.8872,11.8872,2048700.0
2009-04-17 15:00:00,16.77,16.78,16.76,16.77,1510500.0,11.8872,11.8943,11.8801,11.8872,1510500.0
2009-04-17 15:10:00,16.77,16.81,16.75,16.76,2176800.0,11.8872,11.9155,11.873,11.8801,2176800.0
2009-04-17 15:20:00,16.76,16.81,16.76,16.78,1635000.0,11.8801,11.9155,11.8801,11.8943,1635000.0
2009-04-17 15:30:00,16.78,16.83,16.76,16.81,1466400.0,11.8943,11.9297,11.8801,11.9155,1466400.0
2009-04-17 15:40:00,16.81,16.83,16.78,16.79,2526900.0,11.9155,11.9297,11.8943,11.9014,2526900.0
2009-04-17 15:50:00,16.78,16.8,16.71,16.75,5299800.0,11.8943,11.9085,11.8447,11.873,5299800.0
2009-04-20 09:30:00,16.66,16.81,16.66,16.8,2378400.0,11.8092,11.9155,11.8092,11.9085,2378400.0
2009-04-20 09:40:00,16.8,16.81,16.68,16.71,2124000.0,11.9085,11.9155,11.8234,11.8447,2124000.0
2009-04-20 09:50:00,16.71,16.75,16.65,16.66,1737000.0,11.8447,11.873,11.8021,11.8092,1737000.0
2009-04-20 10:00:00,16.67,16.67,16.59,16.61,1963200.0,11.8163,11.8163,11.7596,11.7738,1963200.0
2009-04-20 10:10:00,16.61,16.62,16.53,16.53,1522500.0,11.7738,11.7809,11.7171,11.7171,1522500.0
2009-04-20 10:20:00,16.54,16.54,16.47,16.51,2997300.0,11.7242,11.7242,11.6745,11.7029,2997300.0
2009-04-20 10:30:00,16.52,16.52,16.45,16.5,2379900.0,11.71,11.71,11.6604,11.6958,2379900.0
2009-04-20 10:40:00,16.5,16.51,16.4,16.41,2149800.0,11.6958,11.7029,11.6249,11.632,2149800.0
2009-04-20 10:50:00,16.41,16.49,16.41,16.48,1466100.0,11.632,11.6887,11.632,11.6816,1466100.0
2009-04-20 11:00:00,16.48,16.5,16.46,16.5,1031700.0,11.6816,11.6958,11.6675,11.6958,1031700.0
2009-04-20 11:10:00,16.5,16.53,16.48,16.49,1215300.0,11.6958,11.7171,11.6816,11.6887,1215300.0
2009-04-20 11:20:00,16.5,16.53,16.48,16.5,809100.0,11.6958,11.7171,11.6816,11.6958,809100.0
2009-04-20 11:30:00,16.5,16.52,16.49,16.5,950400.0,11.6958,11.71,11.6887,11.6958,950400.0
2009-04-20 11:40:00,16.5,16.5,16.45,16.45,819900.0,11.6958,11.6958,11.6604,11.6604,819900.0
2009-04-20 11:50:00,16.45,16.46,16.42,16.45,1156500.0,11.6604,11.6675,11.6391,11.6604,1156500.0
2009-04-20 12:00:00,16.45,16.46,16.44,16.46,568200.0,11.6604,11.6675,11.6533,11.6675,568200.0
2009-04-20 12:10:00,16.46,16.49,16.46,16.46,687600.0,11.6675,11.6887,11.6675,11.6675,687600.0
2009-04-20 12:20:00,16.46,16.51,16.46,16.51,517500.0,11.6675,11.7029,11.6675,11.7029,517500.0
2009-04-20 12:30:00,16.51,16.51,16.48,16.5,819600.0,11.7029,11.7029,11.6816,11.6958,819600.0
2009-04-20 12:40:00,16.5,16.53,16.5,16.5,1260900.0,11.6958,11.7171,11.6958,11.6958,1260900.0
2009-04-20 12:50:00,16.5,16.55,16.5,16.54,954000.0,11.6958,11.7312,11.6958,11.7242,954000.0
2009-04-20 13:00:00,16.54,16.54,16.46,16.46,1049400.0,11.7242,11.7242,11.6675,11.6675,1049400.0
2009-04-20 13:10:00,16.47,16.47,16.44,16.45,1357200.0,11.6745,11.6745,11.6533,11.6604,1357200.0
2009-04-20 13:20:00,16.45,16.57,16.45,16.48,796200.0,11.6604,11.7454,11.6604,11.6816,796200.0
2009-04-20 13:30:00,16.48,16.49,16.46,16.48,738000.0,11.6816,11.6887,11.6675,11.6816,738000.0
2009-04-20 13:40:00,16.49,16.5,16.47,16.48,667800.0,11.6887,11.6958,11.6745,11.6816,667800.0
2009-04-20 13:50:00,16.48,16.51,16.48,16.5,457200.0,11.6816,11.7029,11.6816,11.6958,457200.0
2009-04-20 14:00:00,16.5,16.53,16.49,16.52,698700.0,11.6958,11.7171,11.6887,11.71,698700.0
2009-04-20 14:10:00,16.52,16.53,16.49,16.52,1109100.0,11.71,11.7171,11.6887,11.71,1109100.0
2009-04-20 14:20:00,16.52,16.55,16.51,16.53,1256400.0,11.71,11.7312,11.7029,11.7171,1256400.0
2009-04-20 14:30:00,16.53,16.54,16.48,16.49,1982100.0,11.7171,11.7242,11.6816,11.6887,1982100.0
2009-04-20 14:40:00,16.5,16.54,16.5,16.53,1152300.0,11.6958,11.7242,11.6958,11.7171,1152300.0
2009-04-20 14:50:00,16.53,16.53,16.48,16.48,768900.0,11.7171,11.7171,11.6816,11.6816,768900.0
2009-04-20 15:00:00,16.49,16.49,16.46,16.47,1356000.0,11.6887,11.6887,11.6675,11.6745,1356000.0
2009-04-20 15:10:00,16.46,16.47,16.46,16.46,828900.0,11.6675,11.6745,11.6675,11.6675,828900.0
2009-04-20 15:20:00,16.46,16.47,16.44,16.46,1974900.0,11.6675,11.6745,11.6533,11.6675,1974900.0
2009-04-20 15:30:00,16.46,16.51,16.45,16.45,2555100.0,11.6675,11.7029,11.6604,11.6604,2555100.0
2009-04-20 15:40:00,16.46,16.46,16.44,16.45,3245700.0,11.6675,11.6675,11.6533,11.6604,3245700.0
2009-04-20 15:50:00,16.44,16.45,16.42,16.42,4841100.0,11.6533,11.6604,11.6391,11.6391,4841100.0
2009-04-21 09:30:00,16.55,16.59,16.49,16.49,2215800.0,11.7312,11.7596,11.6887,11.6887,2215800.0
2009-04-21 09:40:00,16.49,16.53,16.4,16.43,1824900.0,11.6887,11.7171,11.6249,11.6462,1824900.0
2009-04-21 09:50:00,16.44,16.47,16.37,16.39,1066200.0,11.6533,11.6745,11.6037,11.6178,1066200.0
2009-04-21 10:00:00,16.39,16.41,16.35,16.41,1556100.0,11.6178,11.632,11.5895,11.632,1556100.0
2009-04-21 10:10:00,16.41,16.42,16.37,16.39,994200.0,11.632,11.6391,11.6037,11.6178,994200.0
2009-04-21 10:20:00,16.39,16.4,16.34,16.38,1066500.0,11.6178,11.6249,11.5824,11.6107,1066500.0
2009-04-21 10:30:00,16.38,16.38,16.31,16.32,1815000.0,11.6107,11.6107,11.5611,11.5682,1815000.0
2009-04-21 10:40:00,16.32,16.4,16.31,16.4,1057800.0,11.5682,11.6249,11.5611,11.6249,1057800.0
2009-04-21 10:50:00,16.4,16.43,16.39,16.43,928800.0,11.6249,11.6462,11.6178,11.6462,928800.0
2009-04-21 11:00:00,16.43,16.47,16.4,16.47,1341900.0,11.6462,11.6745,11.6249,11.6745,1341900.0
2009-04-21 11:10:00,16.47,16.49,16.46,16.49,1041600.0,11.6745,11.6887,11.6675,11.6887,1041600.0
2009-04-21 11:20:00,16.49,16.51,16.44,16.5,1657800.0,11.6887,11.7029,11.6533,11.6958,1657800.0
2009-04-21 11:30:00,16.5,16.51,16.44,16.45,1001400.0,11.6958,11.7029,11.6533,11.6604,1001400.0
2009-04-21 11:40:00,16.45,16.51,16.43,16.51,918900.0,11.6604,11.7029,11.6462,11.7029,918900.0
2009-04-21 11:50:00,16.51,16.52,16.45,16.46,1045200.0,11.7029,11.71,11.6604,11.6675,1045200.0
2009-04-21 12:00:00,16.46,16.48,16.45,16.46,523500.0,11.6675,11.6816,11.6604,11.6675,523500.0
2009-04-21 12:10:00,16.46,16.46,16.42,16.46,670800.0,11.6675,11.6675,11.6391,11.6675,670800.0
2009-04-21 12:20:00,16.46,16.46,16.41,16.41,791400.0,11.6675,11.6675,11.632,11.632,791400.0
2009-04-21 12:30:00,16.42,16.43,16.39,16.39,629100.0,11.6391,11.6462,11.6178,11.6178,629100.0
2009-04-21 12:40:00,16.39,16.42,16.39,16.39,695400.0,11.6178,11.6391,11.6178,11.6178,695400.0
2009-04-21 12:50:00,16.39,16.4,16.37,16.38,657300.0,11.6178,11.6249,11.6037,11.6107,657300.0
2009-04-21 13:00:00,16.38,16.41,16.38,16.4,463800.0,11.6107,11.632,11.6107,11.6249,463800.0
2009-04-21 13:10:00,16.4,16.44,16.39,16.42,672600.0,11.6249,11.6533,11.6178,11.6391,672600.0
2009-04-21 13:20:00,16.42,16.45,16.42,16.43,703500.0,11.6391,11.6604,11.6391,11.6462,703500.0
2009-04-21 13:30:00,16.43,16.48,16.43,16.47,996000.0,11.6462,11.6816,11.6462,11.6745,996000.0
2009-04-21 13:40:00,16.47,16.5,16.47,16.49,941400.0,11.6745,11.6958,11.6745,11.6887,941400.0
2009-04-21 13:50:00,16.49,16.51,16.48,16.5,648600.0,11.6887,11.7029,11.6816,11.6958,648600.0
2009-04-21 14:00:00,16.5,16.52,16.49,16.5,946800.0,11.6958,11.71,11.6887,11.6958,946800.0
2009-04-21 14:10:00,16.5,16.52,16.5,16.5,809400.0,11.6958,11.71,11.6958,11.6958,809400.0
2009-04-21 14:20:00,16.5,16.56,16.49,16.56,748200.0,11.6958,11.7383,11.6887,11.7383,748200.0
2009-04-21 14:30:00,16.55,16.57,16.54,16.55,904800.0,11.7312,11.7454,11.7242,11.7312,904800.0
2009-04-21 14:40:00,16.55,16.57,16.52,16.57,1039800.0,11.7312,11.7454,11.71,11.7454,1039800.0
2009-04-21 14:50:00,16.57,16.58,16.53,16.56,1096200.0,11.7454,11.7525,11.7171,11.7383,1096200.0
2009-04-21 15:00:00,16.56,16.64,16.56,16.63,1479900.0,11.7383,11.795,11.7383,11.788,1479900.0
2009-04-21 15:10:00,16.63,16.67,16.63,16.64,1806600.0,11.788,11.8163,11.788,11.795,1806600.0
2009-04-21 15:20:00,16.64,16.64,16.59,16.59,1584600.0,11.795,11.795,11.7596,11.7596,1584600.0
2009-04-21 15:30:00,16.59,16.61,16.56,16.58,1576800.0,11.7596,11.7738,11.7383,11.7525,1576800.0
2009-04-21 15:40:00,16.58,16.6,16.57,16.58,1950300.0,11.7525,11.7667,11.7454,11.7525,1950300.0
2009-04-21 15:50:00,16.58,16.62,16.57,16.61,2270700.0,11.7525,11.7809,11.7454,11.7738,2270700.0
2009-04-22 09:30:00,16.5,16.57,16.44,16.45,1422600.0,11.6958,11.7454,11.6533,11.6604,1422600.0
2009-04-22 09:40:00,16.45,16.47,16.41,16.43,1338000.0,11.6604,11.6745,11.632,11.6462,1338000.0
2009-04-22 09:50:00,16.43,16.47,16.42,16.45,1068000.0,11.6462,11.6745,11.6391,11.6604,1068000.0
2009-04-22 10:00:00,16.45,16.53,16.45,16.48,1705800.0,11.6604,11.7171,11.6604,11.6816,1705800.0
2009-04-22 10:10:00,16.49,16.54,16.45,16.54,2128800.0,11.6887,11.7242,11.6604,11.7242,2128800.0
2009-04-22 10:20:00,16.54,16.6,16.53,16.55,2004300.0,11.7242,11.7667,11.7171,11.7312,2004300.0
2009-04-22 10:30:00,16.55,16.59,16.55,16.55,1425300.0,11.7312,11.7596,11.7312,11.7312,1425300.0
2009-04-22 10:40:00,16.55,16.59,16.55,16.59,1187100.0,11.7312,11.7596,11.7312,11.7596,1187100.0
2009-04-22 10:50:00,16.59,16.61,16.53,16.54,1525200.0,11.7596,11.7738,11.7171,11.7242,1525200.0
2009-04-22 11:00:00,16.54,16.56,16.53,16.54,964200.0,11.7242,11.7383,11.7171,11.7242,964200.0
2009-04-22 11:10:00,16.54,16.54,16.5,16.53,1062600.0,11.7242,11.7242,11.6958,11.7171,1062600.0
2009-04-22 11:20:00,16.53,16.64,16.52,16.63,1836000.0,11.7171,11.795,11.71,11.788,1836000.0
2009-04-22 11:30:00,16.63,16.71,16.62,16.66,2102400.0,11.788,11.8447,11.7809,11.8092,2102400.0
2009-04-22 11:40:00,16.66,16.74,16.66,16.71,1769100.0,11.8092,11.8659,11.8092,11.8447,1769100.0
2009-04-22 11:50:00,16.71,16.73,16.65,16.65,969300.0,11.8447,11.8588,11.8021,11.8021,969300.0
2009-04-22 12:00:00,16.65,16.66,16.62,16.62,981000.0,11.8021,11.8092,11.7809,11.7809,981000.0
2009-04-22 12:10:00,16.63,16.64,16.58,16.59,760200.0,11.788,11.795,11.7525,11.7596,760200.0
2009-04-22 12:20:00,16.59,16.6,16.5,16.5,1189200.0,11.7596,11.7667,11.6958,11.6958,1189200.0
2009-04-22 12:30:00,16.5,16.52,16.48,16.52,1028700.0,11.6958,11.71,11.6816,11.71,1028700.0
2009-04-22 12:40:00,16.52,16.53,16.43,16.45,1044000.0,11.71,11.7171,11.6462,11.6604,1044000.0
2009-04-22 12:50:00,16.45,16.48,16.44,16.46,820800.0,11.6604,11.6816,11.6533,11.6675,820800.0
2009-04-22 13:00:00,16.47,16.49,16.45,16.47,759000.0,11.6745,11.6887,11.6604,11.6745,759000.0
2009-04-22 13:10:00,16.47,16.53,16.45,16.49,915000.0,11.6745,11.7171,11.6604,11.6887,915000.0
2009-04-22 13:20:00,16.49,16.5,16.46,16.48,837000.0,11.6887,11.6958,11.6675,11.6816,837000.0
2009-04-22 13:30:00,16.48,16.55,16.47,16.52,972900.0,11.6816,11.7312,11.6745,11.71,972900.0
2009-04-22 13:40:00,16.52,16.55,16.52,16.54,625800.0,11.71,11.7312,11.71,11.7242,625800.0
2009-04-22 13:50:00,16.54,16.54,16.46,16.46,703500.0,11.7242,11.7242,11.6675,11.6675,703500.0
2009-04-22 14:00:00,16.46,16.48,16.45,16.47,715200.0,11.6675,11.6816,11.6604,11.6745,715200.0
2009-04-22 14:10:00,16.47,16.51,16.47,16.5,904200.0,11.6745,11.7029,11.6745,11.6958,904200.0
2009-04-22 14:20:00,16.5,16.5,16.48,16.49,755400.0,11.6958,11.6958,11.6816,11.6887,755400.0
2009-04-22 14:30:00,16.49,16.55,16.49,16.52,1176900.0,11.6887,11.7312,11.6887,11.71,1176900.0
2009-04-22 14:40:00,16.52,16.57,16.52,16.56,861000.0,11.71,11.7454,11.71,11.7383,861000.0
2009-04-22 14:50:00,16.56,16.56,16.5,16.51,1179000.0,11.7383,11.7383,11.6958,11.7029,1179000.0
2009-04-22 15:00:00,16.5,16.53,16.5,16.52,838500.0,11.6958,11.7171,11.6958,11.71,838500.0
2009-04-22 15:10:00,16.52,16.55,16.47,16.48,1713900.0,11.71,11.7312,11.6745,11.6816,1713900.0
2009-04-22 15:20:00,16.48,16.53,16.48,16.52,1996500.0,11.6816,11.7171,11.6816,11.71,1996500.0
2009-04-22 15:30:00,16.52,16.52,16.43,16.46,2345100.0,11.71,11.71,11.6462,11.6675,2345100.0
2009-04-22 15:40:00,16.46,16.46,16.32,16.37,3755100.0,11.6675,11.6675,11.5682,11.6037,3755100.0
2009-04-22 15:50:00,16.37,16.4,16.27,16.32,4452000.0,11.6037,11.6249,11.5328,11.5682,4452000.0
2009-04-23 09:30:00,16.36,16.39,16.17,16.23,3651000.0,11.5966,11.6178,11.4619,11.5044,3651000.0
2009-04-23 09:40:00,16.23,16.35,16.21,16.31,1965300.0,11.5044,11.5895,11.4902,11.5611,1965300.0
2009-04-23 09:50:00,16.31,16.33,16.2,16.22,1075500.0,11.5611,11.5753,11.4832,11.4973,1075500.0
2009-04-23 10:00:00,16.22,16.23,16.16,16.16,2187900.0,11.4973,11.5044,11.4548,11.4548,2187900.0
2009-04-23 10:10:00,16.16,16.24,16.16,16.22,1101300.0,11.4548,11.5115,11.4548,11.4973,1101300.0
2009-04-23 10:20:00,16.22,16.25,16.17,16.24,797400.0,11.4973,11.5186,11.4619,11.5115,797400.0
2009-04-23 10:30:00,16.24,16.33,16.23,16.31,1164900.0,11.5115,11.5753,11.5044,11.5611,1164900.0
2009-04-23 10:40:00,16.31,16.32,16.23,16.24,1389900.0,11.5611,11.5682,11.5044,11.5115,1389900.0
2009-04-23 10:50:00,16.24,16.26,16.2,16.2,1122600.0,11.5115,11.5257,11.4832,11.4832,1122600.0
2009-04-23 11:00:00,16.2,16.23,16.19,16.2,837900.0,11.4832,11.5044,11.4761,11.4832,837900.0
2009-04-23 11:10:00,16.2,16.21,16.14,16.15,1440600.0,11.4832,11.4902,11.4406,11.4477,1440600.0
2009-04-23 11:20:00,16.15,16.21,16.15,16.19,741900.0,11.4477,11.4902,11.4477,11.4761,741900.0
2009-04-23 11:30:00,16.19,16.19,16.15,16.15,905400.0,11.4761,11.4761,11.4477,11.4477,905400.0
2009-04-23 11:40:00,16.15,16.2,16.13,16.13,727200.0,11.4477,11.4832,11.4335,11.4335,727200.0
2009-04-23 11:50:00,16.13,16.14,16.1,16.12,875400.0,11.4335,11.4406,11.4123,11.4264,875400.0
2009-04-23 12:00:00,16.11,16.15,16.11,16.14,877200.0,11.4194,11.4477,11.4194,11.4406,877200.0
2009-04-23 12:10:00,16.14,16.19,16.14,16.17,529500.0,11.4406,11.4761,11.4406,11.4619,529500.0
2009-04-23 12:20:00,16.17,16.2,16.16,16.17,513900.0,11.4619,11.4832,11.4548,11.4619,513900.0
2009-04-23 12:30:00,16.17,16.17,16.13,16.17,359400.0,11.4619,11.4619,11.4335,11.4619,359400.0
2009-04-23 12:40:00,16.17,16.22,16.16,16.21,633900.0,11.4619,11.4973,11.4548,11.4902,633900.0
2009-04-23 12:50:00,16.22,16.24,16.19,16.19,378900.0,11.4973,11.5115,11.4761,11.4761,378900.0
2009-04-23 13:00:00,16.19,16.26,16.19,16.23,687000.0,11.4761,11.5257,11.4761,11.5044,687000.0
2009-04-23 13:10:00,16.23,16.23,16.19,16.2,715500.0,11.5044,11.5044,11.4761,11.4832,715500.0
2009-04-23 13:20:00,16.2,16.22,16.18,16.21,1121400.0,11.4832,11.4973,11.469,11.4902,1121400.0
2009-04-23 13:30:00,16.21,16.25,16.19,16.25,717300.0,11.4902,11.5186,11.4761,11.5186,717300.0
2009-04-23 13:40:00,16.25,16.28,16.21,16.25,699900.0,11.5186,11.5399,11.4902,11.5186,699900.0
2009-04-23 13:50:00,16.25,16.27,16.2,16.26,777000.0,11.5186,11.5328,11.4832,11.5257,777000.0
2009-04-23 14:00:00,16.26,16.26,16.2,16.21,642900.0,11.5257,11.5257,11.4832,11.4902,642900.0
2009-04-23 14:10:00,16.21,16.23,16.17,16.2,799800.0,11.4902,11.5044,11.4619,11.4832,799800.0
2009-04-23 14:20:00,16.2,16.22,16.19,16.21,480000.0,11.4832,11.4973,11.4761,11.4902,480000.0
2009-04-23 14:30:00,16.21,16.25,16.19,16.25,552900.0,11.4902,11.5186,11.4761,11.5186,552900.0
2009-04-23 14:40:00,16.24,16.3,16.24,16.29,960000.0,11.5115,11.554,11.5115,11.5469,960000.0
2009-04-23 14:50:00,16.29,16.29,16.19,16.2,996300.0,11.5469,11.5469,11.4761,11.4832,996300.0
2009-04-23 15:00:00,16.2,16.21,16.17,16.18,1468500.0,11.4832,11.4902,11.4619,11.469,1468500.0
2009-04-23 15:10:00,16.18,16.18,16.1,16.12,1850400.0,11.469,11.469,11.4123,11.4264,1850400.0
2009-04-23 15:20:00,16.12,16.14,16.09,16.13,1615200.0,11.4264,11.4406,11.4052,11.4335,1615200.0
2009-04-23 15:30:00,16.13,16.15,16.11,16.15,1732800.0,11.4335,11.4477,11.4194,11.4477,1732800.0
2009-04-23 15:40:00,16.15,16.28,16.15,16.28,2428500.0,11.4477,11.5399,11.4477,11.5399,2428500.0
2009-04-23 15:50:00,16.28,16.38,16.25,16.29,4593900.0,11.5399,11.6107,11.5186,11.5469,4593900.0
2009-04-24 09:30:00,16.27,16.33,16.17,16.27,3029400.0,11.5328,11.5753,11.4619,11.5328,3029400.0
2009-04-24 09:40:00,16.27,16.29,16.22,16.27,2258400.0,11.5328,11.5469,11.4973,11.5328,2258400.0
2009-04-24 09:50:00,16.26,16.45,16.25,16.44,2662500.0,11.5257,11.6604,11.5186,11.6533,2662500.0
2009-04-24 10:00:00,16.44,16.52,16.4,16.42,3660900.0,11.6533,11.71,11.6249,11.6391,3660900.0
2009-04-24 10:10:00,16.41,16.42,16.31,16.36,2188500.0,11.632,11.6391,11.5611,11.5966,2188500.0
2009-04-24 10:20:00,16.36,16.38,16.29,16.34,1379700.0,11.5966,11.6107,11.5469,11.5824,1379700.0
2009-04-24 10:30:00,16.34,16.34,16.28,16.31,2358300.0,11.5824,11.5824,11.5399,11.5611,2358300.0
2009-04-24 10:40:00,16.31,16.35,16.3,16.31,1578000.0,11.5611,11.5895,11.554,11.5611,1578000.0
2009-04-24 10:50:00,16.31,16.34,16.29,16.29,1596300.0,11.5611,11.5824,11.5469,11.5469,1596300.0
2009-04-24 11:00:00,16.29,16.31,16.24,16.28,1458300.0,11.5469,11.5611,11.5115,11.5399,1458300.0
2009-04-24 11:10:00,16.28,16.29,16.23,16.23,1257000.0,11.5399,11.5469,11.5044,11.5044,1257000.0
2009-04-24 11:20:00,16.23,16.28,16.22,16.27,1185300.0,11.5044,11.5399,11.4973,11.5328,1185300.0
2009-04-24 11:30:00,16.27,16.28,16.23,16.27,1031100.0,11.5328,11.5399,11.5044,11.5328,1031100.0
2009-04-24 11:40:00,16.27,16.27,16.23,16.25,821100.0,11.5328,11.5328,11.5044,11.5186,821100.0
2009-04-24 11:50:00,16.25,16.3,16.25,16.29,720900.0,11.5186,11.554,11.5186,11.5469,720900.0
2009-04-24 12:00:00,16.29,16.29,16.26,16.26,510900.0,11.5469,11.5469,11.5257,11.5257,510900.0
2009-04-24 12:10:00,16.26,16.26,16.24,16.25,791100.0,11.5257,11.5257,11.5115,11.5186,791100.0
2009-04-24 12:20:00,16.25,16.26,16.24,16.25,534900.0,11.5186,11.5257,11.5115,11.5186,534900.0
2009-04-24 12:30:00,16.24,16.3,16.23,16.29,1400100.0,11.5115,11.554,11.5044,11.5469,1400100.0
2009-04-24 12:40:00,16.29,16.3,16.23,16.23,790800.0,11.5469,11.554,11.5044,11.5044,790800.0
2009-04-24 12:50:00,16.23,16.24,16.18,16.2,3126600.0,11.5044,11.5115,11.469,11.4832,3126600.0
2009-04-24 13:00:00,16.2,16.2,16.11,16.13,1812600.0,11.4832,11.4832,11.4194,11.4335,1812600.0
2009-04-24 13:10:00,16.13,16.16,16.11,16.15,1262700.0,11.4335,11.4548,11.4194,11.4477,1262700.0
2009-04-24 13:20:00,16.15,16.19,16.13,16.13,1151400.0,11.4477,11.4761,11.4335,11.4335,1151400.0
2009-04-24 13:30:00,16.13,16.13,16.09,16.09,1488600.0,11.4335,11.4335,11.4052,11.4052,1488600.0
2009-04-24 13:40:00,16.1,16.1,16.08,16.1,750600.0,11.4123,11.4123,11.3981,11.4123,750600.0
2009-04-24 13:50:00,16.1,16.11,16.06,16.07,1635300.0,11.4123,11.4194,11.3839,11.391,1635300.0
2009-04-24 14:00:00,16.07,16.11,16.03,16.06,2631300.0,11.391,11.4194,11.3627,11.3839,2631300.0
2009-04-24 14:10:00,16.06,16.08,16.01,16.04,2126100.0,11.3839,11.3981,11.3485,11.3697,2126100.0
2009-04-24 14:20:00,16.04,16.06,16.02,16.05,1932600.0,11.3697,11.3839,11.3556,11.3768,1932600.0
2009-04-24 14:30:00,16.05,16.06,16.03,16.05,1558500.0,11.3768,11.3839,11.3627,11.3768,1558500.0
2009-04-24 14:40:00,16.05,16.09,16.04,16.06,1832700.0,11.3768,11.4052,11.3697,11.3839,1832700.0
2009-04-24 14:50:00,16.06,16.07,16.04,16.07,1201500.0,11.3839,11.391,11.3697,11.391,1201500.0
2009-04-24 15:00:00,16.07,16.07,16.04,16.06,2966700.0,11.391,11.391,11.3697,11.3839,2966700.0
2009-04-24 15:10:00,16.06,16.06,16.01,16.01,1909200.0,11.3839,11.3839,11.3485,11.3485,1909200.0
2009-04-24 15:20:00,16.01,16.07,16.0,16.01,3433500.0,11.3485,11.391,11.3414,11.3485,3433500.0
2009-04-24 15:30:00,16.01,16.03,16.0,16.01,2437800.0,11.3485,11.3627,11.3414,11.3485,2437800.0
2009-04-24 15:40:00,16.01,16.05,15.99,16.01,5388300.0,11.3485,11.3768,11.3343,11.3485,5388300.0
2009-04-24 15:50:00,16.01,16.02,15.91,15.96,6683400.0,11.3485,11.3556,11.2776,11.313,6683400.0
2009-04-27 09:30:00,15.92,16.04,15.88,15.97,4140000.0,11.2847,11.3697,11.2563,11.3201,4140000.0
2009-04-27 09:40:00,15.97,16.07,15.92,16.05,2227500.0,11.3201,11.391,11.2847,11.3768,2227500.0
2009-04-27 09:50:00,16.05,16.13,16.03,16.13,3408900.0,11.3768,11.4335,11.3627,11.4335,3408900.0
2009-04-27 10:00:00,16.13,16.23,16.09,16.09,3851100.0,11.4335,11.5044,11.4052,11.4052,3851100.0
2009-04-27 10:10:00,16.09,16.15,16.02,16.13,2804100.0,11.4052,11.4477,11.3556,11.4335,2804100.0
2009-04-27 10:20:00,16.14,16.21,16.1,16.19,2460300.0,11.4406,11.4902,11.4123,11.4761,2460300.0
2009-04-27 10:30:00,16.19,16.23,16.17,16.22,1915200.0,11.4761,11.5044,11.4619,11.4973,1915200.0
2009-04-27 10:40:00,16.22,16.25,16.2,16.24,1617000.0,11.4973,11.5186,11.4832,11.5115,1617000.0
2009-04-27 10:50:00,16.24,16.24,16.2,16.24,1058700.0,11.5115,11.5115,11.4832,11.5115,1058700.0
2009-04-27 11:00:00,16.24,16.27,16.22,16.25,1297500.0,11.5115,11.5328,11.4973,11.5186,1297500.0
2009-04-27 11:10:00,16.25,16.25,16.19,16.21,898200.0,11.5186,11.5186,11.4761,11.4902,898200.0
2009-04-27 11:20:00,16.21,16.24,16.19,16.24,1025700.0,11.4902,11.5115,11.4761,11.5115,1025700.0
2009-04-27 11:30:00,16.24,16.28,16.24,16.27,1798500.0,11.5115,11.5399,11.5115,11.5328,1798500.0
2009-04-27 11:40:00,16.27,16.31,16.26,16.3,931200.0,11.5328,11.5611,11.5257,11.554,931200.0
2009-04-27 11:50:00,16.3,16.31,16.26,16.29,679500.0,11.554,11.5611,11.5257,11.5469,679500.0
2009-04-27 12:00:00,16.29,16.31,16.29,16.31,762900.0,11.5469,11.5611,11.5469,11.5611,762900.0
2009-04-27 12:10:00,16.31,16.31,16.27,16.27,704100.0,11.5611,11.5611,11.5328,11.5328,704100.0
2009-04-27 12:20:00,16.28,16.3,16.27,16.29,640200.0,11.5399,11.554,11.5328,11.5469,640200.0
2009-04-27 12:30:00,16.29,16.29,16.25,16.28,739800.0,11.5469,11.5469,11.5186,11.5399,739800.0
2009-04-27 12:40:00,16.28,16.28,16.24,16.26,840000.0,11.5399,11.5399,11.5115,11.5257,840000.0
2009-04-27 12:50:00,16.26,16.26,16.23,16.25,1020000.0,11.5257,11.5257,11.5044,11.5186,1020000.0
2009-04-27 13:00:00,16.25,16.25,16.21,16.22,872400.0,11.5186,11.5186,11.4902,11.4973,872400.0
2009-04-27 13:10:00,16.22,16.23,16.18,16.18,727500.0,11.4973,11.5044,11.469,11.469,727500.0
2009-04-27 13:20:00,16.18,16.19,16.17,16.17,426600.0,11.469,11.4761,11.4619,11.4619,426600.0
2009-04-27 13:30:00,16.17,16.17,16.1,16.14,871500.0,11.4619,11.4619,11.4123,11.4406,871500.0
2009-04-27 13:40:00,16.14,16.16,16.08,16.09,512700.0,11.4406,11.4548,11.3981,11.4052,512700.0
2009-04-27 13:50:00,16.09,16.1,16.06,16.08,996900.0,11.4052,11.4123,11.3839,11.3981,996900.0
2009-04-27 14:00:00,16.08,16.09,16.06,16.06,1254900.0,11.3981,11.4052,11.3839,11.3839,1254900.0
2009-04-27 14:10:00,16.06,16.12,16.04,16.06,3245100.0,11.3839,11.4264,11.3697,11.3839,3245100.0
2009-04-27 14:20:00,16.06,16.09,16.06,16.09,1094700.0,11.3839,11.4052,11.3839,11.4052,1094700.0
2009-04-27 14:30:00,16.09,16.16,16.08,16.15,1257600.0,11.4052,11.4548,11.3981,11.4477,1257600.0
2009-04-27 14:40:00,16.15,16.16,16.13,16.15,755400.0,11.4477,11.4548,11.4335,11.4477,755400.0
2009-04-27 14:50:00,16.15,16.17,16.13,16.15,733200.0,11.4477,11.4619,11.4335,11.4477,733200.0
2009-04-27 15:00:00,16.15,16.16,16.07,16.09,936900.0,11.4477,11.4548,11.391,11.4052,936900.0
2009-04-27 15:10:00,16.1,16.19,16.09,16.19,953700.0,11.4123,11.4761,11.4052,11.4761,953700.0
2009-04-27 15:20:00,16.19,16.2,16.13,16.17,1008000.0,11.4761,11.4832,11.4335,11.4619,1008000.0
2009-04-27 15:30:00,16.17,16.19,16.14,16.18,1361100.0,11.4619,11.4761,11.4406,11.469,1361100.0
2009-04-27 15:40:00,16.18,16.27,16.16,16.23,3140400.0,11.469,11.5328,11.4548,11.5044,3140400.0
2009-04-27 15:50:00,16.23,16.23,16.16,16.17,3391200.0,11.5044,11.5044,11.4548,11.4619,3391200.0
2009-04-28 09:30:00,16.09,16.12,16.01,16.03,2481300.0,11.4052,11.4264,11.3485,11.3627,2481300.0
2009-04-28 09:40:00,16.04,16.11,16.04,16.11,2047800.0,11.3697,11.4194,11.3697,11.4194,2047800.0
2009-04-28 09:50:00,16.11,16.23,16.11,16.23,2870400.0,11.4194,11.5044,11.4194,11.5044,2870400.0
2009-04-28 10:00:00,16.23,16.37,16.22,16.34,5359500.0,11.5044,11.6037,11.4973,11.5824,5359500.0
2009-04-28 10:10:00,16.34,16.35,16.29,16.33,2417700.0,11.5824,11.5895,11.5469,11.5753,2417700.0
2009-04-28 10:20:00,16.33,16.34,16.31,16.34,1315800.0,11.5753,11.5824,11.5611,11.5824,1315800.0
2009-04-28 10:30:00,16.34,16.38,16.32,16.38,2347500.0,11.5824,11.6107,11.5682,11.6107,2347500.0
2009-04-28 10:40:00,16.38,16.46,16.35,16.4,2637000.0,11.6107,11.6675,11.5895,11.6249,2637000.0
2009-04-28 10:50:00,16.4,16.41,16.34,16.34,1280400.0,11.6249,11.632,11.5824,11.5824,1280400.0
2009-04-28 11:00:00,16.34,16.43,16.34,16.35,1595700.0,11.5824,11.6462,11.5824,11.5895,1595700.0
2009-04-28 11:10:00,16.36,16.36,16.32,16.33,814200.0,11.5966,11.5966,11.5682,11.5753,814200.0
2009-04-28 11:20:00,16.33,16.34,16.31,16.31,716100.0,11.5753,11.5824,11.5611,11.5611,716100.0
2009-04-28 11:30:00,16.31,16.35,16.29,16.34,1215600.0,11.5611,11.5895,11.5469,11.5824,1215600.0
2009-04-28 11:40:00,16.34,16.36,16.19,16.2,3375600.0,11.5824,11.5966,11.4761,11.4832,3375600.0
2009-04-28 11:50:00,16.2,16.24,16.1,16.24,3718500.0,11.4832,11.5115,11.4123,11.5115,3718500.0
2009-04-28 12:00:00,16.24,16.33,16.24,16.33,2520300.0,11.5115,11.5753,11.5115,11.5753,2520300.0
2009-04-28 12:10:00,16.33,16.35,16.29,16.34,1832100.0,11.5753,11.5895,11.5469,11.5824,1832100.0
2009-04-28 12:20:00,16.34,16.36,16.31,16.32,1179600.0,11.5824,11.5966,11.5611,11.5682,1179600.0
2009-04-28 12:30:00,16.33,16.33,16.27,16.3,898800.0,11.5753,11.5753,11.5328,11.554,898800.0
2009-04-28 12:40:00,16.29,16.33,16.29,16.31,735300.0,11.5469,11.5753,11.5469,11.5611,735300.0
2009-04-28 12:50:00,16.32,16.32,16.24,16.25,840000.0,11.5682,11.5682,11.5115,11.5186,840000.0
2009-04-28 13:00:00,16.25,16.27,16.2,16.22,991800.0,11.5186,11.5328,11.4832,11.4973,991800.0
2009-04-28 13:10:00,16.22,16.22,16.16,16.16,1577700.0,11.4973,11.4973,11.4548,11.4548,1577700.0
2009-04-28 13:20:00,16.16,16.2,16.15,16.2,1090200.0,11.4548,11.4832,11.4477,11.4832,1090200.0
2009-04-28 13:30:00,16.19,16.27,16.19,16.23,1339500.0,11.4761,11.5328,11.4761,11.5044,1339500.0
2009-04-28 13:40:00,16.23,16.27,16.2,16.23,960000.0,11.5044,11.5328,11.4832,11.5044,960000.0
2009-04-28 13:50:00,16.23,16.25,16.2,16.24,1346400.0,11.5044,11.5186,11.4832,11.5115,1346400.0
2009-04-28 14:00:00,16.23,16.27,16.22,16.26,1481100.0,11.5044,11.5328,11.4973,11.5257,1481100.0
2009-04-28 14:10:00,16.26,16.27,16.23,16.26,1083300.0,11.5257,11.5328,11.5044,11.5257,1083300.0
2009-04-28 14:20:00,16.26,16.32,16.25,16.31,1465800.0,11.5257,11.5682,11.5186,11.5611,1465800.0
2009-04-28 14:30:00,16.32,16.33,16.29,16.3,1199400.0,11.5682,11.5753,11.5469,11.554,1199400.0
2009-04-28 14:40:00,16.3,16.3,16.14,16.15,3077700.0,11.554,11.554,11.4406,11.4477,3077700.0
2009-04-28 14:50:00,16.15,16.18,16.12,16.12,2396700.0,11.4477,11.469,11.4264,11.4264,2396700.0
2009-04-28 15:00:00,16.12,16.15,16.08,16.1,3093000.0,11.4264,11.4477,11.3981,11.4123,3093000.0
2009-04-28 15:10:00,16.09,16.14,16.09,16.11,3944700.0,11.4052,11.4406,11.4052,11.4194,3944700.0
2009-04-28 15:20:00,16.11,16.15,16.1,16.13,1744800.0,11.4194,11.4477,11.4123,11.4335,1744800.0
2009-04-28 15:30:00,16.13,16.16,16.11,16.16,2307000.0,11.4335,11.4548,11.4194,11.4548,2307000.0
2009-04-28 15:40:00,16.16,16.22,16.14,16.19,3680700.0,11.4548,11.4973,11.4406,11.4761,3680700.0
2009-04-28 15:50:00,16.19,16.2,16.14,16.15,3798000.0,11.4761,11.4832,11.4406,11.4477,3798000.0
2009-04-29 09:30:00,16.28,16.28,16.17,16.27,2081400.0,11.5399,11.5399,11.4619,11.5328,2081400.0
2009-04-29 09:40:00,16.26,16.29,16.2,16.26,1503300.0,11.5257,11.5469,11.4832,11.5257,1503300.0
2009-04-29 09:50:00,16.26,16.31,16.23,16.3,1819200.0,11.5257,11.5611,11.5044,11.554,1819200.0
2009-04-29 10:00:00,16.3,16.33,16.23,16.24,2328300.0,11.554,11.5753,11.5044,11.5115,2328300.0
2009-04-29 10:10:00,16.24,16.29,16.22,16.28,1493100.0,11.5115,11.5469,11.4973,11.5399,1493100.0
2009-04-29 10:20:00,16.28,16.32,16.27,16.29,1266900.0,11.5399,11.5682,11.5328,11.5469,1266900.0
2009-04-29 10:30:00,16.29,16.31,16.24,16.28,1157700.0,11.5469,11.5611,11.5115,11.5399,1157700.0
2009-04-29 10:40:00,16.27,16.32,16.27,16.29,1734600.0,11.5328,11.5682,11.5328,11.5469,1734600.0
2009-04-29 10:50:00,16.29,16.31,16.28,16.3,905100.0,11.5469,11.5611,11.5399,11.554,905100.0
2009-04-29 11:00:00,16.3,16.31,16.25,16.3,1872600.0,11.554,11.5611,11.5186,11.554,1872600.0
2009-04-29 11:10:00,16.3,16.39,16.29,16.37,2024700.0,11.554,11.6178,11.5469,11.6037,2024700.0
2009-04-29 11:20:00,16.37,16.47,16.37,16.47,2547000.0,11.6037,11.6745,11.6037,11.6745,2547000.0
2009-04-29 11:30:00,16.47,16.48,16.42,16.43,1518900.0,11.6745,11.6816,11.6391,11.6462,1518900.0
2009-04-29 11:40:00,16.43,16.46,16.38,16.46,1527300.0,11.6462,11.6675,11.6107,11.6675,1527300.0
2009-04-29 11:50:00,16.45,16.46,16.34,16.36,1550400.0,11.6604,11.6675,11.5824,11.5966,1550400.0
2009-04-29 12:00:00,16.36,16.4,16.34,16.34,777000.0,11.5966,11.6249,11.5824,11.5824,777000.0
2009-04-29 12:10:00,16.34,16.35,16.31,16.32,1262100.0,11.5824,11.5895,11.5611,11.5682,1262100.0
2009-04-29 12:20:00,16.32,16.33,16.28,16.29,727200.0,11.5682,11.5753,11.5399,11.5469,727200.0
2009-04-29 12:30:00,16.29,16.32,16.27,16.27,1304100.0,11.5469,11.5682,11.5328,11.5328,1304100.0
2009-04-29 12:40:00,16.27,16.33,16.27,16.33,724500.0,11.5328,11.5753,11.5328,11.5753,724500.0
2009-04-29 12:50:00,16.33,16.41,16.32,16.41,1005300.0,11.5753,11.632,11.5682,11.632,1005300.0
2009-04-29 13:00:00,16.41,16.54,16.4,16.49,2796900.0,11.632,11.7242,11.6249,11.6887,2796900.0
2009-04-29 13:10:00,16.49,16.65,16.47,16.62,5523600.0,11.6887,11.8021,11.6745,11.7809,5523600.0
2009-04-29 13:20:00,16.62,16.83,16.62,16.76,6463200.0,11.7809,11.9297,11.7809,11.8801,6463200.0
2009-04-29 13:30:00,16.76,16.77,16.69,16.69,2292000.0,11.8801,11.8872,11.8305,11.8305,2292000.0
2009-04-29 13:40:00,16.69,16.73,16.64,16.71,3081000.0,11.8305,11.8588,11.795,11.8447,3081000.0
2009-04-29 13:50:00,16.71,16.74,16.66,16.7,1762800.0,11.8447,11.8659,11.8092,11.8376,1762800.0
2009-04-29 14:00:00,16.7,16.79,16.69,16.79,2745900.0,11.8376,11.9014,11.8305,11.9014,2745900.0
2009-04-29 14:10:00,16.79,16.82,16.69,16.77,2850900.0,11.9014,11.9226,11.8305,11.8872,2850900.0
2009-04-29 14:20:00,16.77,16.91,16.74,16.88,4462800.0,11.8872,11.9864,11.8659,11.9652,4462800.0
2009-04-29 14:30:00,16.88,17.03,16.86,17.0,6141900.0,11.9652,12.0715,11.951,12.0502,6141900.0
2009-04-29 14:40:00,17.0,17.03,16.93,16.95,4629000.0,12.0502,12.0715,12.0006,12.0148,4629000.0
2009-04-29 14:50:00,16.94,16.95,16.84,16.88,2806800.0,12.0077,12.0148,11.9368,11.9652,2806800.0
2009-04-29 15:00:00,16.88,16.91,16.81,16.83,2754900.0,11.9652,11.9864,11.9155,11.9297,2754900.0
2009-04-29 15:10:00,16.84,16.85,16.74,16.75,1980000.0,11.9368,11.9439,11.8659,11.873,1980000.0
2009-04-29 15:20:00,16.75,16.77,16.68,16.74,2317500.0,11.873,11.8872,11.8234,11.8659,2317500.0
2009-04-29 15:30:00,16.74,16.84,16.73,16.82,3916200.0,11.8659,11.9368,11.8588,11.9226,3916200.0
2009-04-29 15:40:00,16.82,16.85,16.73,16.79,4186500.0,11.9226,11.9439,11.8588,11.9014,4186500.0
2009-04-29 15:50:00,16.79,16.82,16.74,16.81,5827800.0,11.9014,11.9226,11.8659,11.9155,5827800.0
2009-04-30 09:30:00,16.95,16.95,16.76,16.79,2429100.0,12.0148,12.0148,11.8801,11.9014,2429100.0
2009-04-30 09:40:00,16.79,16.83,16.64,16.71,3129900.0,11.9014,11.9297,11.795,11.8447,3129900.0
2009-04-30 09:50:00,16.7,16.79,16.7,16.72,2609700.0,11.8376,11.9014,11.8376,11.8517,2609700.0
2009-04-30 10:00:00,16.72,16.74,16.68,16.73,2146200.0,11.8517,11.8659,11.8234,11.8588,2146200.0
2009-04-30 10:10:00,16.73,16.8,16.73,16.76,1682700.0,11.8588,11.9085,11.8588,11.8801,1682700.0
2009-04-30 10:20:00,16.76,16.79,16.74,16.79,2157300.0,11.8801,11.9014,11.8659,11.9014,2157300.0
2009-04-30 10:30:00,16.79,16.83,16.79,16.79,1412100.0,11.9014,11.9297,11.9014,11.9014,1412100.0
2009-04-30 10:40:00,16.79,16.83,16.76,16.82,1466700.0,11.9014,11.9297,11.8801,11.9226,1466700.0
2009-04-30 10:50:00,16.82,16.89,16.82,16.89,1962900.0,11.9226,11.9723,11.9226,11.9723,1962900.0
2009-04-30 11:00:00,16.89,16.94,16.87,16.9,2212800.0,11.9723,12.0077,11.9581,11.9793,2212800.0
2009-04-30 11:10:00,16.9,16.9,16.86,16.89,1333200.0,11.9793,11.9793,11.951,11.9723,1333200.0
2009-04-30 11:20:00,16.89,16.9,16.82,16.87,1595400.0,11.9723,11.9793,11.9226,11.9581,1595400.0
2009-04-30 11:30:00,16.87,16.9,16.86,16.89,1291500.0,11.9581,11.9793,11.951,11.9723,1291500.0
2009-04-30 11:40:00,16.89,16.91,16.89,16.9,967800.0,11.9723,11.9864,11.9723,11.9793,967800.0
2009-04-30 11:50:00,16.89,16.91,16.84,16.86,1075800.0,11.9723,11.9864,11.9368,11.951,1075800.0
2009-04-30 12:00:00,16.86,16.89,16.83,16.85,1451700.0,11.951,11.9723,11.9297,11.9439,1451700.0
2009-04-30 12:10:00,16.85,16.85,16.81,16.84,1137900.0,11.9439,11.9439,11.9155,11.9368,1137900.0
2009-04-30 12:20:00,16.84,16.87,16.84,16.85,1584600.0,11.9368,11.9581,11.9368,11.9439,1584600.0
2009-04-30 12:30:00,16.85,16.86,16.8,16.82,2110800.0,11.9439,11.951,11.9085,11.9226,2110800.0
2009-04-30 12:40:00,16.82,16.82,16.78,16.79,1103400.0,11.9226,11.9226,11.8943,11.9014,1103400.0
2009-04-30 12:50:00,16.79,16.8,16.76,16.77,775500.0,11.9014,11.9085,11.8801,11.8872,775500.0
2009-04-30 13:00:00,16.77,16.78,16.74,16.76,761400.0,11.8872,11.8943,11.8659,11.8801,761400.0
2009-04-30 13:10:00,16.76,16.78,16.69,16.69,1318500.0,11.8801,11.8943,11.8305,11.8305,1318500.0
2009-04-30 13:20:00,16.69,16.74,16.69,16.73,1003800.0,11.8305,11.8659,11.8305,11.8588,1003800.0
2009-04-30 13:30:00,16.72,16.76,16.71,16.74,897600.0,11.8517,11.8801,11.8447,11.8659,897600.0
2009-04-30 13:40:00,16.74,16.76,16.73,16.74,792000.0,11.8659,11.8801,11.8588,11.8659,792000.0
2009-04-30 13:50:00,16.73,16.78,16.72,16.76,810300.0,11.8588,11.8943,11.8517,11.8801,810300.0
2009-04-30 14:00:00,16.76,16.77,16.75,16.76,652500.0,11.8801,11.8872,11.873,11.8801,652500.0
2009-04-30 14:10:00,16.76,16.84,16.75,16.84,1255800.0,11.8801,11.9368,11.873,11.9368,1255800.0
2009-04-30 14:20:00,16.84,16.86,16.81,16.84,1017600.0,11.9368,11.951,11.9155,11.9368,1017600.0
2009-04-30 14:30:00,16.84,16.86,16.8,16.82,1109100.0,11.9368,11.951,11.9085,11.9226,1109100.0
2009-04-30 14:40:00,16.83,16.83,16.76,16.8,1119900.0,11.9297,11.9297,11.8801,11.9085,1119900.0
2009-04-30 14:50:00,16.8,16.83,16.78,16.8,1509300.0,11.9085,11.9297,11.8943,11.9085,1509300.0
2009-04-30 15:00:00,16.8,16.82,16.73,16.76,1615800.0,11.9085,11.9226,11.8588,11.8801,1615800.0
2009-04-30 15:10:00,16.76,16.8,16.73,16.77,1642800.0,11.8801,11.9085,11.8588,11.8872,1642800.0
2009-04-30 15:20:00,16.77,16.81,16.75,16.81,1740000.0,11.8872,11.9155,11.873,11.9155,1740000.0
2009-04-30 15:30:00,16.81,16.86,16.8,16.86,2305800.0,11.9155,11.951,11.9085,11.951,2305800.0
2009-04-30 15:40:00,16.86,16.88,16.82,16.85,2100900.0,11.951,11.9652,11.9226,11.9439,2100900.0
2009-04-30 15:50:00,16.85,16.87,16.78,16.81,3972000.0,11.9439,11.9581,11.8943,11.9155,3972000.0
2009-05-01 09:30:00,16.79,16.84,16.5,16.5,3722100.0,11.9014,11.9368,11.6958,11.6958,3722100.0
2009-05-01 09:40:00,16.5,16.57,16.41,16.54,2686500.0,11.6958,11.7454,11.632,11.7242,2686500.0
2009-05-01 09:50:00,16.54,16.69,16.53,16.62,1590300.0,11.7242,11.8305,11.7171,11.7809,1590300.0
2009-05-01 10:00:00,16.62,16.67,16.59,16.59,1853700.0,11.7809,11.8163,11.7596,11.7596,1853700.0
2009-05-01 10:10:00,16.59,16.63,16.58,16.6,1274400.0,11.7596,11.788,11.7525,11.7667,1274400.0
2009-05-01 10:20:00,16.6,16.66,16.6,16.65,1230000.0,11.7667,11.8092,11.7667,11.8021,1230000.0
2009-05-01 10:30:00,16.65,16.65,16.61,16.64,1017300.0,11.8021,11.8021,11.7738,11.795,1017300.0
2009-05-01 10:40:00,16.65,16.71,16.62,16.68,1330500.0,11.8021,11.8447,11.7809,11.8234,1330500.0
2009-05-01 10:50:00,16.69,16.73,16.67,16.7,1134300.0,11.8305,11.8588,11.8163,11.8376,1134300.0
2009-05-01 11:00:00,16.7,16.71,16.66,16.69,893700.0,11.8376,11.8447,11.8092,11.8305,893700.0
2009-05-01 11:10:00,16.69,16.73,16.68,16.72,794100.0,11.8305,11.8588,11.8234,11.8517,794100.0
2009-05-01 11:20:00,16.72,16.75,16.68,16.72,534600.0,11.8517,11.873,11.8234,11.8517,534600.0
2009-05-01 11:30:00,16.72,16.72,16.68,16.71,660600.0,11.8517,11.8517,11.8234,11.8447,660600.0
2009-05-01 11:40:00,16.71,16.72,16.65,16.66,983100.0,11.8447,11.8517,11.8021,11.8092,983100.0
2009-05-01 11:50:00,16.65,16.66,16.6,16.6,681600.0,11.8021,11.8092,11.7667,11.7667,681600.0
2009-05-01 12:00:00,16.6,16.62,16.58,16.62,1158300.0,11.7667,11.7809,11.7525,11.7809,1158300.0
2009-05-01 12:10:00,16.61,16.66,16.6,16.62,535500.0,11.7738,11.8092,11.7667,11.7809,535500.0
2009-05-01 12:20:00,16.63,16.64,16.6,16.61,420900.0,11.788,11.795,11.7667,11.7738,420900.0
2009-05-01 12:30:00,16.61,16.65,16.6,16.63,438300.0,11.7738,11.8021,11.7667,11.788,438300.0
2009-05-01 12:40:00,16.63,16.64,16.6,16.6,416100.0,11.788,11.795,11.7667,11.7667,416100.0
2009-05-01 12:50:00,16.6,16.64,16.6,16.62,519300.0,11.7667,11.795,11.7667,11.7809,519300.0
2009-05-01 13:00:00,16.62,16.63,16.6,16.62,392700.0,11.7809,11.788,11.7667,11.7809,392700.0
2009-05-01 13:10:00,16.62,16.65,16.61,16.62,1361700.0,11.7809,11.8021,11.7738,11.7809,1361700.0
2009-05-01 13:20:00,16.62,16.63,16.6,16.61,573900.0,11.7809,11.788,11.7667,11.7738,573900.0
2009-05-01 13:30:00,16.61,16.64,16.61,16.63,487500.0,11.7738,11.795,11.7738,11.788,487500.0
2009-05-01 13:40:00,16.63,16.66,16.63,16.63,587400.0,11.788,11.8092,11.788,11.788,587400.0
2009-05-01 13:50:00,16.63,16.63,16.56,16.56,1755600.0,11.788,11.788,11.7383,11.7383,1755600.0
2009-05-01 14:00:00,16.56,16.61,16.55,16.61,2123100.0,11.7383,11.7738,11.7312,11.7738,2123100.0
2009-05-01 14:10:00,16.6,16.61,16.58,16.6,948300.0,11.7667,11.7738,11.7525,11.7667,948300.0
2009-05-01 14:20:00,16.6,16.65,16.6,16.61,999900.0,11.7667,11.8021,11.7667,11.7738,999900.0
2009-05-01 14:30:00,16.61,16.65,16.6,16.64,725400.0,11.7738,11.8021,11.7667,11.795,725400.0
2009-05-01 14:40:00,16.64,16.65,16.61,16.64,848400.0,11.795,11.8021,11.7738,11.795,848400.0
2009-05-01 14:50:00,16.64,16.65,16.62,16.63,543000.0,11.795,11.8021,11.7809,11.788,543000.0
2009-05-01 15:00:00,16.63,16.64,16.62,16.62,1027500.0,11.788,11.795,11.7809,11.7809,1027500.0
2009-05-01 15:10:00,16.62,16.62,16.59,16.6,1587000.0,11.7809,11.7809,11.7596,11.7667,1587000.0
2009-05-01 15:20:00,16.6,16.61,16.56,16.57,1529400.0,11.7667,11.7738,11.7383,11.7454,1529400.0
2009-05-01 15:30:00,16.57,16.62,16.55,16.61,1785900.0,11.7454,11.7809,11.7312,11.7738,1785900.0
2009-05-01 15:40:00,16.61,16.62,16.6,16.6,1377600.0,11.7738,11.7809,11.7667,11.7667,1377600.0
2009-05-01 15:50:00,16.6,16.68,16.6,16.68,2589300.0,11.7667,11.8234,11.7667,11.8234,2589300.0
2009-05-04 09:30:00,16.74,16.87,16.73,16.85,3439500.0,11.8659,11.9581,11.8588,11.9439,3439500.0
2009-05-04 09:40:00,16.86,16.93,16.81,16.89,2191500.0,11.951,12.0006,11.9155,11.9723,2191500.0
2009-05-04 09:50:00,16.88,17.04,16.85,17.01,2653500.0,11.9652,12.0786,11.9439,12.0573,2653500.0
2009-05-04 10:00:00,17.01,17.08,17.0,17.0,3498900.0,12.0573,12.1069,12.0502,12.0502,3498900.0
2009-05-04 10:10:00,17.0,17.03,16.97,17.03,1742700.0,12.0502,12.0715,12.029,12.0715,1742700.0
2009-05-04 10:20:00,17.03,17.06,17.01,17.03,1597500.0,12.0715,12.0928,12.0573,12.0715,1597500.0
2009-05-04 10:30:00,17.03,17.06,16.99,17.0,1292400.0,12.0715,12.0928,12.0431,12.0502,1292400.0
2009-05-04 10:40:00,17.0,17.03,16.96,17.03,1636800.0,12.0502,12.0715,12.0219,12.0715,1636800.0
2009-05-04 10:50:00,17.03,17.04,16.98,17.0,1252800.0,12.0715,12.0786,12.036,12.0502,1252800.0
2009-05-04 11:00:00,17.01,17.07,17.0,17.06,1178700.0,12.0573,12.0998,12.0502,12.0928,1178700.0
2009-05-04 11:10:00,17.06,17.1,17.06,17.09,1258500.0,12.0928,12.1211,12.0928,12.114,1258500.0
2009-05-04 11:20:00,17.09,17.12,17.03,17.07,1200000.0,12.114,12.1353,12.0715,12.0998,1200000.0
2009-05-04 11:30:00,17.06,17.06,17.04,17.05,434100.0,12.0928,12.0928,12.0786,12.0857,434100.0
2009-05-04 11:40:00,17.05,17.06,17.04,17.05,503100.0,12.0857,12.0928,12.0786,12.0857,503100.0
2009-05-04 11:50:00,17.04,17.06,17.01,17.05,703800.0,12.0786,12.0928,12.0573,12.0857,703800.0
2009-05-04 12:00:00,17.05,17.08,17.03,17.06,863700.0,12.0857,12.1069,12.0715,12.0928,863700.0
2009-05-04 12:10:00,17.06,17.1,17.04,17.09,1305000.0,12.0928,12.1211,12.0786,12.114,1305000.0
2009-05-04 12:20:00,17.09,17.09,17.03,17.03,1090500.0,12.114,12.114,12.0715,12.0715,1090500.0
2009-05-04 12:30:00,17.03,17.05,17.01,17.02,1218900.0,12.0715,12.0857,12.0573,12.0644,1218900.0
2009-05-04 12:40:00,17.02,17.07,17.02,17.05,934800.0,12.0644,12.0998,12.0644,12.0857,934800.0
2009-05-04 12:50:00,17.05,17.05,17.01,17.03,674100.0,12.0857,12.0857,12.0573,12.0715,674100.0
2009-05-04 13:00:00,17.03,17.06,17.01,17.05,328500.0,12.0715,12.0928,12.0573,12.0857,328500.0
2009-05-04 13:10:00,17.05,17.05,17.01,17.02,466200.0,12.0857,12.0857,12.0573,12.0644,466200.0
2009-05-04 13:20:00,17.02,17.07,17.02,17.06,352200.0,12.0644,12.0998,12.0644,12.0928,352200.0
2009-05-04 13:30:00,17.06,17.08,17.05,17.07,347700.0,12.0928,12.1069,12.0857,12.0998,347700.0
2009-05-04 13:40:00,17.07,17.09,17.06,17.07,700800.0,12.0998,12.114,12.0928,12.0998,700800.0
2009-05-04 13:50:00,17.07,17.09,17.03,17.05,8729100.0,12.0998,12.114,12.0715,12.0857,8729100.0
2009-05-04 14:00:00,17.05,17.06,17.0,17.0,973800.0,12.0857,12.0928,12.0502,12.0502,973800.0
2009-05-04 14:10:00,17.0,17.02,16.99,17.01,724500.0,12.0502,12.0644,12.0431,12.0573,724500.0
2009-05-04 14:20:00,17.01,17.05,17.0,17.03,987000.0,12.0573,12.0857,12.0502,12.0715,987000.0
2009-05-04 14:30:00,17.03,17.03,16.95,16.97,1577700.0,12.0715,12.0715,12.0148,12.029,1577700.0
2009-05-04 14:40:00,16.97,16.98,16.93,16.95,669000.0,12.029,12.036,12.0006,12.0148,669000.0
2009-05-04 14:50:00,16.95,16.96,16.93,16.95,793500.0,12.0148,12.0219,12.0006,12.0148,793500.0
2009-05-04 15:00:00,16.95,16.99,16.94,16.97,895800.0,12.0148,12.0431,12.0077,12.029,895800.0
2009-05-04 15:10:00,16.97,16.97,16.94,16.94,1348500.0,12.029,12.029,12.0077,12.0077,1348500.0
2009-05-04 15:20:00,16.94,16.95,16.93,16.94,1537500.0,12.0077,12.0148,12.0006,12.0077,1537500.0
2009-05-04 15:30:00,16.94,16.96,16.89,16.91,1922700.0,12.0077,12.0219,11.9723,11.9864,1922700.0
2009-05-04 15:40:00,16.91,16.91,16.88,16.9,2786400.0,11.9864,11.9864,11.9652,11.9793,2786400.0
2009-05-04 15:50:00,16.9,16.98,16.9,16.97,3928800.0,11.9793,12.036,11.9793,12.029,3928800.0
2009-05-05 09:30:00,16.89,17.07,16.79,17.03,2778000.0,11.9723,12.0998,11.9014,12.0715,2778000.0
2009-05-05 09:40:00,17.03,17.07,17.01,17.05,2090100.0,12.0715,12.0998,12.0573,12.0857,2090100.0
2009-05-05 09:50:00,17.06,17.1,17.02,17.09,1757400.0,12.0928,12.1211,12.0644,12.114,1757400.0
2009-05-05 10:00:00,17.09,17.13,16.99,17.0,2787300.0,12.114,12.1424,12.0431,12.0502,2787300.0
2009-05-05 10:10:00,17.0,17.0,16.95,16.96,1267500.0,12.0502,12.0502,12.0148,12.0219,1267500.0
2009-05-05 10:20:00,16.96,16.96,16.84,16.86,3052200.0,12.0219,12.0219,11.9368,11.951,3052200.0
2009-05-05 10:30:00,16.87,16.87,16.81,16.83,1439400.0,11.9581,11.9581,11.9155,11.9297,1439400.0
2009-05-05 10:40:00,16.83,16.85,16.81,16.82,814200.0,11.9297,11.9439,11.9155,11.9226,814200.0
2009-05-05 10:50:00,16.82,16.83,16.8,16.81,957000.0,11.9226,11.9297,11.9085,11.9155,957000.0
2009-05-05 11:00:00,16.81,16.87,16.8,16.86,902700.0,11.9155,11.9581,11.9085,11.951,902700.0
2009-05-05 11:10:00,16.86,16.87,16.81,16.85,1478400.0,11.951,11.9581,11.9155,11.9439,1478400.0
2009-05-05 11:20:00,16.85,16.91,16.84,16.88,901200.0,11.9439,11.9864,11.9368,11.9652,901200.0
2009-05-05 11:30:00,16.88,16.93,16.88,16.9,886500.0,11.9652,12.0006,11.9652,11.9793,886500.0
2009-05-05 11:40:00,16.9,16.91,16.86,16.88,524700.0,11.9793,11.9864,11.951,11.9652,524700.0
2009-05-05 11:50:00,16.88,16.93,16.87,16.9,771000.0,11.9652,12.0006,11.9581,11.9793,771000.0
2009-05-05 12:00:00,16.9,16.91,16.86,16.88,572100.0,11.9793,11.9864,11.951,11.9652,572100.0
2009-05-05 12:10:00,16.88,16.88,16.76,16.77,1791600.0,11.9652,11.9652,11.8801,11.8872,1791600.0
2009-05-05 12:20:00,16.77,16.79,16.75,16.77,1020600.0,11.8872,11.9014,11.873,11.8872,1020600.0
2009-05-05 12:30:00,16.77,16.77,16.74,16.75,1189500.0,11.8872,11.8872,11.8659,11.873,1189500.0
2009-05-05 12:40:00,16.75,16.76,16.67,16.7,2282700.0,11.873,11.8801,11.8163,11.8376,2282700.0
2009-05-05 12:50:00,16.7,16.71,16.66,16.67,2172600.0,11.8376,11.8447,11.8092,11.8163,2172600.0
2009-05-05 13:00:00,16.67,16.72,16.65,16.69,1714800.0,11.8163,11.8517,11.8021,11.8305,1714800.0
2009-05-05 13:10:00,16.69,16.72,16.67,16.72,1210500.0,11.8305,11.8517,11.8163,11.8517,1210500.0
2009-05-05 13:20:00,16.72,16.75,16.69,16.69,1412400.0,11.8517,11.873,11.8305,11.8305,1412400.0
2009-05-05 13:30:00,16.69,16.72,16.68,16.71,791700.0,11.8305,11.8517,11.8234,11.8447,791700.0
2009-05-05 13:40:00,16.71,16.73,16.7,16.71,951000.0,11.8447,11.8588,11.8376,11.8447,951000.0
2009-05-05 13:50:00,16.71,16.75,16.71,16.72,1069800.0,11.8447,11.873,11.8447,11.8517,1069800.0
2009-05-05 14:00:00,16.72,16.74,16.7,16.74,1071600.0,11.8517,11.8659,11.8376,11.8659,1071600.0
2009-05-05 14:10:00,16.74,16.76,16.73,16.75,948300.0,11.8659,11.8801,11.8588,11.873,948300.0
2009-05-05 14:20:00,16.75,16.75,16.68,16.68,1291800.0,11.873,11.873,11.8234,11.8234,1291800.0
2009-05-05 14:30:00,16.68,16.71,16.66,16.7,1698000.0,11.8234,11.8447,11.8092,11.8376,1698000.0
2009-05-05 14:40:00,16.7,16.75,16.68,16.74,967200.0,11.8376,11.873,11.8234,11.8659,967200.0
2009-05-05 14:50:00,16.74,16.77,16.73,16.73,837900.0,11.8659,11.8872,11.8588,11.8588,837900.0
2009-05-05 15:00:00,16.74,16.82,16.73,16.8,1059600.0,11.8659,11.9226,11.8588,11.9085,1059600.0
2009-05-05 15:10:00,16.8,16.81,16.76,16.79,1147500.0,11.9085,11.9155,11.8801,11.9014,1147500.0
2009-05-05 15:20:00,16.79,16.8,16.75,16.78,1047300.0,11.9014,11.9085,11.873,11.8943,1047300.0
2009-05-05 15:30:00,16.79,16.83,16.77,16.78,1287300.0,11.9014,11.9297,11.8872,11.8943,1287300.0
2009-05-05 15:40:00,16.78,16.81,16.76,16.79,1805100.0,11.8943,11.9155,11.8801,11.9014,1805100.0
2009-05-05 15:50:00,16.79,16.82,16.76,16.81,2674500.0,11.9014,11.9226,11.8801,11.9155,2674500.0
2009-05-06 09:30:00,16.92,17.03,16.76,16.8,3604800.0,11.9935,12.0715,11.8801,11.9085,3604800.0
2009-05-06 09:40:00,16.8,16.86,16.64,16.72,2578500.0,11.9085,11.951,11.795,11.8517,2578500.0
2009-05-06 09:50:00,16.73,16.78,16.71,16.76,1552500.0,11.8588,11.8943,11.8447,11.8801,1552500.0
2009-05-06 10:00:00,16.76,16.78,16.6,16.65,2651400.0,11.8801,11.8943,11.7667,11.8021,2651400.0
2009-05-06 10:10:00,16.65,16.66,16.61,16.62,2947500.0,11.8021,11.8092,11.7738,11.7809,2947500.0
2009-05-06 10:20:00,16.62,16.63,16.56,16.57,2487600.0,11.7809,11.788,11.7383,11.7454,2487600.0
2009-05-06 10:30:00,16.57,16.63,16.54,16.62,1751400.0,11.7454,11.788,11.7242,11.7809,1751400.0
2009-05-06 10:40:00,16.62,16.65,16.6,16.64,1014600.0,11.7809,11.8021,11.7667,11.795,1014600.0
2009-05-06 10:50:00,16.64,16.66,16.62,16.64,1729500.0,11.795,11.8092,11.7809,11.795,1729500.0
2009-05-06 11:00:00,16.64,16.65,16.56,16.58,1296900.0,11.795,11.8021,11.7383,11.7525,1296900.0
2009-05-06 11:10:00,16.56,16.61,16.55,16.55,817500.0,11.7383,11.7738,11.7312,11.7312,817500.0
2009-05-06 11:20:00,16.55,16.57,16.52,16.57,1353900.0,11.7312,11.7454,11.71,11.7454,1353900.0
2009-05-06 11:30:00,16.57,16.62,16.56,16.6,1086900.0,11.7454,11.7809,11.7383,11.7667,1086900.0
2009-05-06 11:40:00,16.6,16.63,16.57,16.6,663900.0,11.7667,11.788,11.7454,11.7667,663900.0
2009-05-06 11:50:00,16.6,16.65,16.59,16.65,770100.0,11.7667,11.8021,11.7596,11.8021,770100.0
2009-05-06 12:00:00,16.65,16.65,16.62,16.62,622500.0,11.8021,11.8021,11.7809,11.7809,622500.0
2009-05-06 12:10:00,16.62,16.64,16.59,16.59,730800.0,11.7809,11.795,11.7596,11.7596,730800.0
2009-05-06 12:20:00,16.59,16.61,16.57,16.6,725100.0,11.7596,11.7738,11.7454,11.7667,725100.0
2009-05-06 12:30:00,16.6,16.6,16.51,16.51,1406400.0,11.7667,11.7667,11.7029,11.7029,1406400.0
2009-05-06 12:40:00,16.51,16.54,16.51,16.52,758400.0,11.7029,11.7242,11.7029,11.71,758400.0
2009-05-06 12:50:00,16.52,16.53,16.49,16.5,1312200.0,11.71,11.7171,11.6887,11.6958,1312200.0
2009-05-06 13:00:00,16.49,16.5,16.47,16.48,889500.0,11.6887,11.6958,11.6745,11.6816,889500.0
2009-05-06 13:10:00,16.48,16.49,16.45,16.46,1671300.0,11.6816,11.6887,11.6604,11.6675,1671300.0
2009-05-06 13:20:00,16.45,16.51,16.38,16.38,2066100.0,11.6604,11.7029,11.6107,11.6107,2066100.0
2009-05-06 13:30:00,16.38,16.44,16.36,16.41,2465700.0,11.6107,11.6533,11.5966,11.632,2465700.0
2009-05-06 13:40:00,16.41,16.45,16.38,16.38,1796100.0,11.632,11.6604,11.6107,11.6107,1796100.0
2009-05-06 13:50:00,16.38,16.48,16.38,16.43,2566500.0,11.6107,11.6816,11.6107,11.6462,2566500.0
2009-05-06 14:00:00,16.43,16.49,16.41,16.49,3300300.0,11.6462,11.6887,11.632,11.6887,3300300.0
2009-05-06 14:10:00,16.48,16.55,16.48,16.51,1946100.0,11.6816,11.7312,11.6816,11.7029,1946100.0
2009-05-06 14:20:00,16.51,16.53,16.49,16.5,1955700.0,11.7029,11.7171,11.6887,11.6958,1955700.0
2009-05-06 14:30:00,16.5,16.52,16.47,16.49,1500000.0,11.6958,11.71,11.6745,11.6887,1500000.0
2009-05-06 14:40:00,16.49,16.51,16.46,16.49,1176000.0,11.6887,11.7029,11.6675,11.6887,1176000.0
2009-05-06 14:50:00,16.49,16.49,16.43,16.44,2139600.0,11.6887,11.6887,11.6462,11.6533,2139600.0
2009-05-06 15:00:00,16.43,16.46,16.4,16.45,3102000.0,11.6462,11.6675,11.6249,11.6604,3102000.0
2009-05-06 15:10:00,16.45,16.45,16.41,16.41,1665900.0,11.6604,11.6604,11.632,11.632,1665900.0
2009-05-06 15:20:00,16.41,16.44,16.4,16.43,1842600.0,11.632,11.6533,11.6249,11.6462,1842600.0
2009-05-06 15:30:00,16.43,16.45,16.4,16.42,2324700.0,11.6462,11.6604,11.6249,11.6391,2324700.0
2009-05-06 15:40:00,16.42,16.46,16.41,16.44,3196500.0,11.6391,11.6675,11.632,11.6533,3196500.0
2009-05-06 15:50:00,16.44,16.53,16.4,16.52,6442800.0,11.6533,11.7171,11.6249,11.71,6442800.0
2009-05-07 09:30:00,16.99,17.05,16.82,16.83,8137800.0,12.0431,12.0857,11.9226,11.9297,8137800.0
2009-05-07 09:40:00,16.83,16.93,16.78,16.9,3812400.0,11.9297,12.0006,11.8943,11.9793,3812400.0
2009-05-07 09:50:00,16.89,16.92,16.88,16.91,2410800.0,11.9723,11.9935,11.9652,11.9864,2410800.0
2009-05-07 10:00:00,16.91,16.98,16.83,16.88,3342000.0,11.9864,12.036,11.9297,11.9652,3342000.0
2009-05-07 10:10:00,16.88,16.89,16.73,16.85,2862600.0,11.9652,11.9723,11.8588,11.9439,2862600.0
2009-05-07 10:20:00,16.85,16.87,16.72,16.78,1998000.0,11.9439,11.9581,11.8517,11.8943,1998000.0
2009-05-07 10:30:00,16.78,16.79,16.71,16.73,3111600.0,11.8943,11.9014,11.8447,11.8588,3111600.0
2009-05-07 10:40:00,16.73,16.73,16.66,16.69,2262000.0,11.8588,11.8588,11.8092,11.8305,2262000.0
2009-05-07 10:50:00,16.69,16.71,16.62,16.62,1950000.0,11.8305,11.8447,11.7809,11.7809,1950000.0
2009-05-07 11:00:00,16.63,16.65,16.53,16.53,3618000.0,11.788,11.8021,11.7171,11.7171,3618000.0
2009-05-07 11:10:00,16.53,16.67,16.51,16.57,2396400.0,11.7171,11.8163,11.7029,11.7454,2396400.0
2009-05-07 11:20:00,16.57,16.59,16.53,16.57,1733700.0,11.7454,11.7596,11.7171,11.7454,1733700.0
2009-05-07 11:30:00,16.58,16.67,16.57,16.63,2014200.0,11.7525,11.8163,11.7454,11.788,2014200.0
2009-05-07 11:40:00,16.63,16.65,16.58,16.61,1767300.0,11.788,11.8021,11.7525,11.7738,1767300.0
2009-05-07 11:50:00,16.61,16.65,16.6,16.65,797100.0,11.7738,11.8021,11.7667,11.8021,797100.0
2009-05-07 12:00:00,16.65,16.66,16.6,16.66,1370700.0,11.8021,11.8092,11.7667,11.8092,1370700.0
2009-05-07 12:10:00,16.65,16.68,16.64,16.67,974400.0,11.8021,11.8234,11.795,11.8163,974400.0
2009-05-07 12:20:00,16.67,16.72,16.66,16.69,912600.0,11.8163,11.8517,11.8092,11.8305,912600.0
2009-05-07 12:30:00,16.69,16.75,16.68,16.74,1644900.0,11.8305,11.873,11.8234,11.8659,1644900.0
2009-05-07 12:40:00,16.74,16.83,16.74,16.8,1850700.0,11.8659,11.9297,11.8659,11.9085,1850700.0
2009-05-07 12:50:00,16.8,16.82,16.74,16.76,1540500.0,11.9085,11.9226,11.8659,11.8801,1540500.0
2009-05-07 13:00:00,16.76,16.77,16.68,16.71,1777500.0,11.8801,11.8872,11.8234,11.8447,1777500.0
2009-05-07 13:10:00,16.71,16.72,16.69,16.7,1114200.0,11.8447,11.8517,11.8305,11.8376,1114200.0
2009-05-07 13:20:00,16.7,16.72,16.69,16.7,546300.0,11.8376,11.8517,11.8305,11.8376,546300.0
2009-05-07 13:30:00,16.7,16.72,16.68,16.7,735600.0,11.8376,11.8517,11.8234,11.8376,735600.0
2009-05-07 13:40:00,16.7,16.75,16.69,16.75,709200.0,11.8376,11.873,11.8305,11.873,709200.0
2009-05-07 13:50:00,16.75,16.77,16.73,16.77,931800.0,11.873,11.8872,11.8588,11.8872,931800.0
2009-05-07 14:00:00,16.77,16.8,16.77,16.78,1945500.0,11.8872,11.9085,11.8872,11.8943,1945500.0
2009-05-07 14:10:00,16.77,16.79,16.73,16.78,1425000.0,11.8872,11.9014,11.8588,11.8943,1425000.0
2009-05-07 14:20:00,16.78,16.82,16.75,16.8,1442400.0,11.8943,11.9226,11.873,11.9085,1442400.0
2009-05-07 14:30:00,16.8,16.81,16.69,16.7,2595600.0,11.9085,11.9155,11.8305,11.8376,2595600.0
2009-05-07 14:40:00,16.7,16.72,16.66,16.72,2160300.0,11.8376,11.8517,11.8092,11.8517,2160300.0
2009-05-07 14:50:00,16.72,16.79,16.72,16.76,1644000.0,11.8517,11.9014,11.8517,11.8801,1644000.0
2009-05-07 15:00:00,16.76,16.78,16.75,16.75,2006100.0,11.8801,11.8943,11.873,11.873,2006100.0
2009-05-07 15:10:00,16.75,16.77,16.74,16.75,1614000.0,11.873,11.8872,11.8659,11.873,1614000.0
2009-05-07 15:20:00,16.75,16.76,16.7,16.7,2016300.0,11.873,11.8801,11.8376,11.8376,2016300.0
2009-05-07 15:30:00,16.7,16.7,16.59,16.6,3431700.0,11.8376,11.8376,11.7596,11.7667,3431700.0
2009-05-07 15:40:00,16.6,16.65,16.6,16.63,3074100.0,11.7667,11.8021,11.7667,11.788,3074100.0
2009-05-07 15:50:00,16.63,16.67,16.6,16.64,5106600.0,11.788,11.8163,11.7667,11.795,5106600.0
2009-05-08 09:30:00,16.8,16.8,16.69,16.76,2510700.0,11.9085,11.9085,11.8305,11.8801,2510700.0
2009-05-08 09:40:00,16.77,16.8,16.69,16.69,2254500.0,11.8872,11.9085,11.8305,11.8305,2254500.0
2009-05-08 09:50:00,16.69,16.78,16.69,16.74,2471700.0,11.8305,11.8943,11.8305,11.8659,2471700.0
2009-05-08 10:00:00,16.74,16.77,16.67,16.71,2487000.0,11.8659,11.8872,11.8163,11.8447,2487000.0
2009-05-08 10:10:00,16.71,16.71,16.58,16.62,2175900.0,11.8447,11.8447,11.7525,11.7809,2175900.0
2009-05-08 10:20:00,16.62,16.69,16.58,16.69,2032500.0,11.7809,11.8305,11.7525,11.8305,2032500.0
2009-05-08 10:30:00,16.69,16.75,16.67,16.72,1593900.0,11.8305,11.873,11.8163,11.8517,1593900.0
2009-05-08 10:40:00,16.72,16.76,16.7,16.71,1139100.0,11.8517,11.8801,11.8376,11.8447,1139100.0
2009-05-08 10:50:00,16.71,16.73,16.68,16.69,1522200.0,11.8447,11.8588,11.8234,11.8305,1522200.0
2009-05-08 11:00:00,16.69,16.74,16.69,16.71,1064400.0,11.8305,11.8659,11.8305,11.8447,1064400.0
2009-05-08 11:10:00,16.71,16.75,16.7,16.73,897000.0,11.8447,11.873,11.8376,11.8588,897000.0
2009-05-08 11:20:00,16.74,16.74,16.7,16.7,1308600.0,11.8659,11.8659,11.8376,11.8376,1308600.0
2009-05-08 11:30:00,16.7,16.7,16.65,16.66,1101000.0,11.8376,11.8376,11.8021,11.8092,1101000.0
2009-05-08 11:40:00,16.66,16.69,16.63,16.63,1525200.0,11.8092,11.8305,11.788,11.788,1525200.0
2009-05-08 11:50:00,16.63,16.68,16.63,16.68,933300.0,11.788,11.8234,11.788,11.8234,933300.0
2009-05-08 12:00:00,16.68,16.71,16.66,16.7,941700.0,11.8234,11.8447,11.8092,11.8376,941700.0
2009-05-08 12:10:00,16.7,16.71,16.69,16.71,1011300.0,11.8376,11.8447,11.8305,11.8447,1011300.0
2009-05-08 12:20:00,16.7,16.71,16.63,16.63,743400.0,11.8376,11.8447,11.788,11.788,743400.0
2009-05-08 12:30:00,16.64,16.65,16.62,16.64,1080900.0,11.795,11.8021,11.7809,11.795,1080900.0
2009-05-08 12:40:00,16.64,16.66,16.63,16.63,438900.0,11.795,11.8092,11.788,11.788,438900.0
2009-05-08 12:50:00,16.63,16.68,16.62,16.65,939600.0,11.788,11.8234,11.7809,11.8021,939600.0
2009-05-08 13:00:00,16.66,16.66,16.62,16.63,617100.0,11.8092,11.8092,11.7809,11.788,617100.0
2009-05-08 13:10:00,16.63,16.64,16.62,16.64,494100.0,11.788,11.795,11.7809,11.795,494100.0
2009-05-08 13:20:00,16.63,16.66,16.61,16.63,890100.0,11.788,11.8092,11.7738,11.788,890100.0
2009-05-08 13:30:00,16.63,16.63,16.6,16.62,630600.0,11.788,11.788,11.7667,11.7809,630600.0
2009-05-08 13:40:00,16.62,16.65,16.6,16.65,799200.0,11.7809,11.8021,11.7667,11.8021,799200.0
2009-05-08 13:50:00,16.64,16.64,16.61,16.64,501000.0,11.795,11.795,11.7738,11.795,501000.0
2009-05-08 14:00:00,16.63,16.67,16.63,16.66,731700.0,11.788,11.8163,11.788,11.8092,731700.0
2009-05-08 14:10:00,16.66,16.73,16.66,16.71,1172100.0,11.8092,11.8588,11.8092,11.8447,1172100.0
2009-05-08 14:20:00,16.71,16.76,16.71,16.75,1684800.0,11.8447,11.8801,11.8447,11.873,1684800.0
2009-05-08 14:30:00,16.75,16.75,16.72,16.74,1065300.0,11.873,11.873,11.8517,11.8659,1065300.0
2009-05-08 14:40:00,16.74,16.77,16.68,16.77,1173000.0,11.8659,11.8872,11.8234,11.8872,1173000.0
2009-05-08 14:50:00,16.77,16.79,16.73,16.76,927000.0,11.8872,11.9014,11.8588,11.8801,927000.0
2009-05-08 15:00:00,16.76,16.78,16.68,16.72,1145100.0,11.8801,11.8943,11.8234,11.8517,1145100.0
2009-05-08 15:10:00,16.72,16.72,16.67,16.68,1292100.0,11.8517,11.8517,11.8163,11.8234,1292100.0
2009-05-08 15:20:00,16.68,16.73,16.68,16.69,1368600.0,11.8234,11.8588,11.8234,11.8305,1368600.0
2009-05-08 15:30:00,16.69,16.73,16.67,16.68,1745400.0,11.8305,11.8588,11.8163,11.8234,1745400.0
2009-05-08 15:40:00,16.68,16.71,16.66,16.7,2769900.0,11.8234,11.8447,11.8092,11.8376,2769900.0
2009-05-08 15:50:00,16.7,16.72,16.63,16.72,2990100.0,11.8376,11.8517,11.788,11.8517,2990100.0
2009-05-11 09:30:00,16.61,16.7,16.6,16.63,2123400.0,11.7738,11.8376,11.7667,11.788,2123400.0
2009-05-11 09:40:00,16.62,16.75,16.58,16.72,3016500.0,11.7809,11.873,11.7525,11.8517,3016500.0
2009-05-11 09:50:00,16.72,16.83,16.71,16.82,2817600.0,11.8517,11.9297,11.8447,11.9226,2817600.0
2009-05-11 10:00:00,16.83,16.83,16.73,16.81,2300400.0,11.9297,11.9297,11.8588,11.9155,2300400.0
2009-05-11 10:10:00,16.81,16.87,16.81,16.85,3135600.0,11.9155,11.9581,11.9155,11.9439,3135600.0
2009-05-11 10:20:00,16.85,16.93,16.84,16.85,2283000.0,11.9439,12.0006,11.9368,11.9439,2283000.0
2009-05-11 10:30:00,16.85,16.96,16.81,16.94,1824900.0,11.9439,12.0219,11.9155,12.0077,1824900.0
2009-05-11 10:40:00,16.95,17.0,16.92,16.95,1513500.0,12.0148,12.0502,11.9935,12.0148,1513500.0
2009-05-11 10:50:00,16.95,16.96,16.84,16.87,1434600.0,12.0148,12.0219,11.9368,11.9581,1434600.0
2009-05-11 11:00:00,16.87,16.95,16.86,16.94,1144200.0,11.9581,12.0148,11.951,12.0077,1144200.0
2009-05-11 11:10:00,16.94,16.99,16.94,16.95,1023900.0,12.0077,12.0431,12.0077,12.0148,1023900.0
2009-05-11 11:20:00,16.95,16.97,16.92,16.95,915300.0,12.0148,12.029,11.9935,12.0148,915300.0
2009-05-11 11:30:00,16.95,16.98,16.92,16.94,929400.0,12.0148,12.036,11.9935,12.0077,929400.0
2009-05-11 11:40:00,16.94,16.96,16.92,16.93,975600.0,12.0077,12.0219,11.9935,12.0006,975600.0
2009-05-11 11:50:00,16.93,16.95,16.91,16.91,873000.0,12.0006,12.0148,11.9864,11.9864,873000.0
2009-05-11 12:00:00,16.91,16.95,16.91,16.95,759300.0,11.9864,12.0148,11.9864,12.0148,759300.0
2009-05-11 12:10:00,16.95,16.95,16.91,16.94,755400.0,12.0148,12.0148,11.9864,12.0077,755400.0
2009-05-11 12:20:00,16.94,16.95,16.94,16.94,450000.0,12.0077,12.0148,12.0077,12.0077,450000.0
2009-05-11 12:30:00,16.94,16.97,16.91,16.91,761100.0,12.0077,12.029,11.9864,11.9864,761100.0
2009-05-11 12:40:00,16.91,16.93,16.9,16.92,787500.0,11.9864,12.0006,11.9793,11.9935,787500.0
2009-05-11 12:50:00,16.92,16.93,16.91,16.91,399300.0,11.9935,12.0006,11.9864,11.9864,399300.0
2009-05-11 13:00:00,16.91,16.93,16.89,16.93,602400.0,11.9864,12.0006,11.9723,12.0006,602400.0
2009-05-11 13:10:00,16.93,16.95,16.93,16.95,535200.0,12.0006,12.0148,12.0006,12.0148,535200.0
2009-05-11 13:20:00,16.95,16.96,16.94,16.95,498300.0,12.0148,12.0219,12.0077,12.0148,498300.0
2009-05-11 13:30:00,16.95,17.0,16.94,17.0,1056300.0,12.0148,12.0502,12.0077,12.0502,1056300.0
2009-05-11 13:40:00,17.0,17.01,16.98,16.98,1098000.0,12.0502,12.0573,12.036,12.036,1098000.0
2009-05-11 13:50:00,16.99,17.0,16.94,16.95,609000.0,12.0431,12.0502,12.0077,12.0148,609000.0
2009-05-11 14:00:00,16.95,16.95,16.9,16.92,674400.0,12.0148,12.0148,11.9793,11.9935,674400.0
2009-05-11 14:10:00,16.92,16.94,16.91,16.92,791400.0,11.9935,12.0077,11.9864,11.9935,791400.0
2009-05-11 14:20:00,16.92,16.94,16.91,16.93,700200.0,11.9935,12.0077,11.9864,12.0006,700200.0
2009-05-11 14:30:00,16.93,16.96,16.92,16.94,852300.0,12.0006,12.0219,11.9935,12.0077,852300.0
2009-05-11 14:40:00,16.94,16.97,16.92,16.97,849900.0,12.0077,12.029,11.9935,12.029,849900.0
2009-05-11 14:50:00,16.97,16.98,16.94,16.97,671400.0,12.029,12.036,12.0077,12.029,671400.0
2009-05-11 15:00:00,16.97,16.98,16.96,16.97,1381200.0,12.029,12.036,12.0219,12.029,1381200.0
2009-05-11 15:10:00,16.97,17.0,16.97,16.98,1194600.0,12.029,12.0502,12.029,12.036,1194600.0
2009-05-11 15:20:00,16.98,16.99,16.92,16.94,1364400.0,12.036,12.0431,11.9935,12.0077,1364400.0
2009-05-11 15:30:00,16.94,16.96,16.92,16.93,1021800.0,12.0077,12.0219,11.9935,12.0006,1021800.0
2009-05-11 15:40:00,16.93,16.95,16.92,16.94,1399800.0,12.0006,12.0148,11.9935,12.0077,1399800.0
2009-05-11 15:50:00,16.94,16.94,16.83,16.88,3359400.0,12.0077,12.0077,11.9297,11.9652,3359400.0
2009-05-12 09:30:00,16.96,17.06,16.89,16.94,2487000.0,12.0219,12.0928,11.9723,12.0077,2487000.0
2009-05-12 09:40:00,16.94,17.02,16.93,16.99,2231700.0,12.0077,12.0644,12.0006,12.0431,2231700.0
2009-05-12 09:50:00,16.98,17.06,16.98,17.05,2021700.0,12.036,12.0928,12.036,12.0857,2021700.0
2009-05-12 10:00:00,17.05,17.11,17.03,17.09,2214900.0,12.0857,12.1282,12.0715,12.114,2214900.0
2009-05-12 10:10:00,17.09,17.09,17.04,17.08,1375200.0,12.114,12.114,12.0786,12.1069,1375200.0
2009-05-12 10:20:00,17.08,17.08,16.99,16.99,1410600.0,12.1069,12.1069,12.0431,12.0431,1410600.0
2009-05-12 10:30:00,16.99,17.04,16.97,17.02,1122000.0,12.0431,12.0786,12.029,12.0644,1122000.0
2009-05-12 10:40:00,17.01,17.03,16.97,17.03,1359300.0,12.0573,12.0715,12.029,12.0715,1359300.0
2009-05-12 10:50:00,17.03,17.05,16.99,17.02,1407900.0,12.0715,12.0857,12.0431,12.0644,1407900.0
2009-05-12 11:00:00,17.03,17.06,17.0,17.02,1356300.0,12.0715,12.0928,12.0502,12.0644,1356300.0
2009-05-12 11:10:00,17.02,17.05,16.97,16.99,1025100.0,12.0644,12.0857,12.029,12.0431,1025100.0
2009-05-12 11:20:00,16.98,16.99,16.95,16.97,782700.0,12.036,12.0431,12.0148,12.029,782700.0
2009-05-12 11:30:00,16.97,17.02,16.96,16.97,1182600.0,12.029,12.0644,12.0219,12.029,1182600.0
2009-05-12 11:40:00,16.97,16.97,16.96,16.96,549600.0,12.029,12.029,12.0219,12.0219,549600.0
2009-05-12 11:50:00,16.95,16.97,16.95,16.95,704100.0,12.0148,12.029,12.0148,12.0148,704100.0
2009-05-12 12:00:00,16.95,16.97,16.94,16.94,576000.0,12.0148,12.029,12.0077,12.0077,576000.0
2009-05-12 12:10:00,16.94,16.96,16.92,16.92,828600.0,12.0077,12.0219,11.9935,11.9935,828600.0
2009-05-12 12:20:00,16.92,16.96,16.92,16.96,639300.0,11.9935,12.0219,11.9935,12.0219,639300.0
2009-05-12 12:30:00,16.96,16.97,16.94,16.96,803100.0,12.0219,12.029,12.0077,12.0219,803100.0
2009-05-12 12:40:00,16.97,16.98,16.95,16.97,1097400.0,12.029,12.036,12.0148,12.029,1097400.0
2009-05-12 12:50:00,16.97,16.99,16.95,16.96,710100.0,12.029,12.0431,12.0148,12.0219,710100.0
2009-05-12 13:00:00,16.96,16.99,16.96,16.98,471600.0,12.0219,12.0431,12.0219,12.036,471600.0
2009-05-12 13:10:00,16.98,17.02,16.98,17.0,937200.0,12.036,12.0644,12.036,12.0502,937200.0
2009-05-12 13:20:00,17.0,17.04,16.99,17.04,990000.0,12.0502,12.0786,12.0431,12.0786,990000.0
2009-05-12 13:30:00,17.04,17.06,17.03,17.04,1050900.0,12.0786,12.0928,12.0715,12.0786,1050900.0
2009-05-12 13:40:00,17.04,17.05,17.01,17.02,594000.0,12.0786,12.0857,12.0573,12.0644,594000.0
2009-05-12 13:50:00,17.02,17.02,16.97,16.98,777000.0,12.0644,12.0644,12.029,12.036,777000.0
2009-05-12 14:00:00,16.97,17.02,16.96,17.0,1023900.0,12.029,12.0644,12.0219,12.0502,1023900.0
2009-05-12 14:10:00,17.0,17.02,16.97,17.0,1770300.0,12.0502,12.0644,12.029,12.0502,1770300.0
2009-05-12 14:20:00,17.0,17.02,16.97,16.98,864900.0,12.0502,12.0644,12.029,12.036,864900.0
2009-05-12 14:30:00,16.98,16.99,16.96,16.99,662700.0,12.036,12.0431,12.0219,12.0431,662700.0
2009-05-12 14:40:00,16.99,17.0,16.97,16.99,1130700.0,12.0431,12.0502,12.029,12.0431,1130700.0
2009-05-12 14:50:00,16.99,17.01,16.97,17.01,1930500.0,12.0431,12.0573,12.029,12.0573,1930500.0
2009-05-12 15:00:00,17.0,17.05,17.0,17.0,1482600.0,12.0502,12.0857,12.0502,12.0502,1482600.0
2009-05-12 15:10:00,17.0,17.01,16.99,17.0,883500.0,12.0502,12.0573,12.0431,12.0502,883500.0
2009-05-12 15:20:00,17.0,17.05,16.98,16.99,2237700.0,12.0502,12.0857,12.036,12.0431,2237700.0
2009-05-12 15:30:00,16.99,17.0,16.98,16.98,1134900.0,12.0431,12.0502,12.036,12.036,1134900.0
2009-05-12 15:40:00,16.98,17.0,16.95,16.95,1712700.0,12.036,12.0502,12.0148,12.0148,1712700.0
2009-05-12 15:50:00,16.95,16.98,16.92,16.98,3675600.0,12.0148,12.036,11.9935,12.036,3675600.0
2009-05-13 09:30:00,16.77,16.77,16.58,16.58,4455300.0,11.9519,11.9519,11.8165,11.8165,4455300.0
2009-05-13 09:40:00,16.59,16.7,16.59,16.69,3176100.0,11.8237,11.902,11.8237,11.8949,3176100.0
2009-05-13 09:50:00,16.69,16.7,16.63,16.63,1808400.0,11.8949,11.902,11.8522,11.8522,1808400.0
2009-05-13 10:00:00,16.63,16.66,16.58,16.58,2130000.0,11.8522,11.8735,11.8165,11.8165,2130000.0
2009-05-13 10:10:00,16.58,16.67,16.56,16.65,2631600.0,11.8165,11.8807,11.8023,11.8664,2631600.0
2009-05-13 10:20:00,16.65,16.67,16.63,16.66,1948800.0,11.8664,11.8807,11.8522,11.8735,1948800.0
2009-05-13 10:30:00,16.66,16.66,16.59,16.61,1291200.0,11.8735,11.8735,11.8237,11.8379,1291200.0
2009-05-13 10:40:00,16.61,16.65,16.59,16.64,1151700.0,11.8379,11.8664,11.8237,11.8593,1151700.0
2009-05-13 10:50:00,16.64,16.64,16.58,16.58,1078800.0,11.8593,11.8593,11.8165,11.8165,1078800.0
2009-05-13 11:00:00,16.58,16.6,16.55,16.56,1559700.0,11.8165,11.8308,11.7951,11.8023,1559700.0
2009-05-13 11:10:00,16.56,16.57,16.51,16.54,1527000.0,11.8023,11.8094,11.7666,11.788,1527000.0
2009-05-13 11:20:00,16.55,16.65,16.52,16.63,2276100.0,11.7951,11.8664,11.7738,11.8522,2276100.0
2009-05-13 11:30:00,16.63,16.64,16.52,16.53,1225800.0,11.8522,11.8593,11.7738,11.7809,1225800.0
2009-05-13 11:40:00,16.53,16.55,16.52,16.53,1120500.0,11.7809,11.7951,11.7738,11.7809,1120500.0
2009-05-13 11:50:00,16.53,16.54,16.51,16.52,829800.0,11.7809,11.788,11.7666,11.7738,829800.0
2009-05-13 12:00:00,16.52,16.57,16.52,16.57,722700.0,11.7738,11.8094,11.7738,11.8094,722700.0
2009-05-13 12:10:00,16.57,16.61,16.57,16.61,749700.0,11.8094,11.8379,11.8094,11.8379,749700.0
2009-05-13 12:20:00,16.61,16.65,16.59,16.63,767100.0,11.8379,11.8664,11.8237,11.8522,767100.0
2009-05-13 12:30:00,16.63,16.64,16.6,16.64,1034100.0,11.8522,11.8593,11.8308,11.8593,1034100.0
2009-05-13 12:40:00,16.64,16.64,16.6,16.62,702600.0,11.8593,11.8593,11.8308,11.845,702600.0
2009-05-13 12:50:00,16.62,16.65,16.59,16.59,999600.0,11.845,11.8664,11.8237,11.8237,999600.0
2009-05-13 13:00:00,16.59,16.6,16.53,16.56,1118100.0,11.8237,11.8308,11.7809,11.8023,1118100.0
2009-05-13 13:10:00,16.56,16.58,16.54,16.58,609000.0,11.8023,11.8165,11.788,11.8165,609000.0
2009-05-13 13:20:00,16.58,16.6,16.55,16.57,677700.0,11.8165,11.8308,11.7951,11.8094,677700.0
2009-05-13 13:30:00,16.57,16.63,16.54,16.62,609900.0,11.8094,11.8522,11.788,11.845,609900.0
2009-05-13 13:40:00,16.62,16.63,16.58,16.6,560100.0,11.845,11.8522,11.8165,11.8308,560100.0
2009-05-13 13:50:00,16.6,16.64,16.59,16.64,877800.0,11.8308,11.8593,11.8237,11.8593,877800.0
2009-05-13 14:00:00,16.64,16.65,16.6,16.61,539100.0,11.8593,11.8664,11.8308,11.8379,539100.0
2009-05-13 14:10:00,16.6,16.63,16.59,16.6,829800.0,11.8308,11.8522,11.8237,11.8308,829800.0
2009-05-13 14:20:00,16.61,16.63,16.58,16.62,870300.0,11.8379,11.8522,11.8165,11.845,870300.0
2009-05-13 14:30:00,16.62,16.62,16.57,16.61,1029600.0,11.845,11.845,11.8094,11.8379,1029600.0
2009-05-13 14:40:00,16.61,16.66,16.6,16.64,723300.0,11.8379,11.8735,11.8308,11.8593,723300.0
2009-05-13 14:50:00,16.64,16.66,16.64,16.65,660300.0,11.8593,11.8735,11.8593,11.8664,660300.0
2009-05-13 15:00:00,16.65,16.68,16.63,16.66,1490100.0,11.8664,11.8878,11.8522,11.8735,1490100.0
2009-05-13 15:10:00,16.66,16.7,16.63,16.69,1287300.0,11.8735,11.902,11.8522,11.8949,1287300.0
2009-05-13 15:20:00,16.69,16.73,16.66,16.7,1731300.0,11.8949,11.9234,11.8735,11.902,1731300.0
2009-05-13 15:30:00,16.7,16.74,16.69,16.72,1728300.0,11.902,11.9306,11.8949,11.9163,1728300.0
2009-05-13 15:40:00,16.72,16.73,16.67,16.71,2474100.0,11.9163,11.9234,11.8807,11.9092,2474100.0
2009-05-13 15:50:00,16.71,16.73,16.68,16.68,3079200.0,11.9092,11.9234,11.8878,11.8878,3079200.0
2009-05-14 09:30:00,16.68,16.79,16.58,16.61,4299600.0,11.8878,11.9662,11.8165,11.8379,4299600.0
2009-05-14 09:40:00,16.61,16.65,16.5,16.51,3829200.0,11.8379,11.8664,11.7595,11.7666,3829200.0
2009-05-14 09:50:00,16.51,16.55,16.45,16.55,4080300.0,11.7666,11.7951,11.7239,11.7951,4080300.0
2009-05-14 10:00:00,16.55,16.59,16.51,16.51,3608100.0,11.7951,11.8237,11.7666,11.7666,3608100.0
2009-05-14 10:10:00,16.51,16.58,16.48,16.49,2284200.0,11.7666,11.8165,11.7453,11.7524,2284200.0
2009-05-14 10:20:00,16.49,16.54,16.47,16.51,2293500.0,11.7524,11.788,11.7381,11.7666,2293500.0
2009-05-14 10:30:00,16.51,16.55,16.47,16.52,2621700.0,11.7666,11.7951,11.7381,11.7738,2621700.0
2009-05-14 10:40:00,16.52,16.53,16.48,16.49,1856400.0,11.7738,11.7809,11.7453,11.7524,1856400.0
2009-05-14 10:50:00,16.5,16.5,16.45,16.47,1458900.0,11.7595,11.7595,11.7239,11.7381,1458900.0
2009-05-14 11:00:00,16.47,16.51,16.44,16.48,2107200.0,11.7381,11.7666,11.7167,11.7453,2107200.0
2009-05-14 11:10:00,16.49,16.51,16.38,16.43,2372100.0,11.7524,11.7666,11.674,11.7096,2372100.0
2009-05-14 11:20:00,16.43,16.44,16.39,16.39,1050900.0,11.7096,11.7167,11.6811,11.6811,1050900.0
2009-05-14 11:30:00,16.39,16.39,16.32,16.35,2637300.0,11.6811,11.6811,11.6312,11.6526,2637300.0
2009-05-14 11:40:00,16.35,16.38,16.3,16.31,1735200.0,11.6526,11.674,11.617,11.6241,1735200.0
2009-05-14 11:50:00,16.31,16.35,16.28,16.33,1623000.0,11.6241,11.6526,11.6027,11.6383,1623000.0
2009-05-14 12:00:00,16.33,16.41,16.33,16.4,1225200.0,11.6383,11.6954,11.6383,11.6882,1225200.0
2009-05-14 12:10:00,16.4,16.44,16.38,16.38,1175700.0,11.6882,11.7167,11.674,11.674,1175700.0
2009-05-14 12:20:00,16.38,16.39,16.35,16.38,816000.0,11.674,11.6811,11.6526,11.674,816000.0
2009-05-14 12:30:00,16.37,16.42,16.37,16.41,896400.0,11.6669,11.7025,11.6669,11.6954,896400.0
2009-05-14 12:40:00,16.41,16.42,16.35,16.36,1295700.0,11.6954,11.7025,11.6526,11.6597,1295700.0
2009-05-14 12:50:00,16.36,16.38,16.34,16.34,887400.0,11.6597,11.674,11.6455,11.6455,887400.0
2009-05-14 13:00:00,16.35,16.36,16.3,16.33,1553100.0,11.6526,11.6597,11.617,11.6383,1553100.0
2009-05-14 13:10:00,16.33,16.36,16.31,16.33,1099200.0,11.6383,11.6597,11.6241,11.6383,1099200.0
2009-05-14 13:20:00,16.32,16.34,16.32,16.32,877200.0,11.6312,11.6455,11.6312,11.6312,877200.0
2009-05-14 13:30:00,16.33,16.36,16.3,16.31,972300.0,11.6383,11.6597,11.617,11.6241,972300.0
2009-05-14 13:40:00,16.31,16.32,16.29,16.3,1090500.0,11.6241,11.6312,11.6098,11.617,1090500.0
2009-05-14 13:50:00,16.3,16.3,16.25,16.28,1484400.0,11.617,11.617,11.5813,11.6027,1484400.0
2009-05-14 14:00:00,16.28,16.33,16.28,16.31,1652700.0,11.6027,11.6383,11.6027,11.6241,1652700.0
2009-05-14 14:10:00,16.31,16.36,16.29,16.35,1003500.0,11.6241,11.6597,11.6098,11.6526,1003500.0
2009-05-14 14:20:00,16.35,16.4,16.35,16.38,1161600.0,11.6526,11.6882,11.6526,11.674,1161600.0
2009-05-14 14:30:00,16.38,16.4,16.36,16.39,720600.0,11.674,11.6882,11.6597,11.6811,720600.0
2009-05-14 14:40:00,16.39,16.4,16.31,16.34,1172400.0,11.6811,11.6882,11.6241,11.6455,1172400.0
2009-05-14 14:50:00,16.34,16.38,16.33,16.38,775200.0,11.6455,11.674,11.6383,11.674,775200.0
2009-05-14 15:00:00,16.38,16.42,16.38,16.41,1615200.0,11.674,11.7025,11.674,11.6954,1615200.0
2009-05-14 15:10:00,16.41,16.47,16.39,16.45,2474700.0,11.6954,11.7381,11.6811,11.7239,2474700.0
2009-05-14 15:20:00,16.45,16.51,16.41,16.48,2304600.0,11.7239,11.7666,11.6954,11.7453,2304600.0
2009-05-14 15:30:00,16.48,16.48,16.38,16.38,2172600.0,11.7453,11.7453,11.674,11.674,2172600.0
2009-05-14 15:40:00,16.38,16.42,16.37,16.39,2082300.0,11.674,11.7025,11.6669,11.6811,2082300.0
2009-05-14 15:50:00,16.39,16.44,16.37,16.37,4016400.0,11.6811,11.7167,11.6669,11.6669,4016400.0
2009-05-15 09:30:00,16.32,16.45,16.28,16.38,6374700.0,11.6312,11.7239,11.6027,11.674,6374700.0
2009-05-15 09:40:00,16.38,16.4,16.33,16.39,1465500.0,11.674,11.6882,11.6383,11.6811,1465500.0
2009-05-15 09:50:00,16.39,16.43,16.35,16.35,1341600.0,11.6811,11.7096,11.6526,11.6526,1341600.0
2009-05-15 10:00:00,16.36,16.37,16.29,16.32,1509900.0,11.6597,11.6669,11.6098,11.6312,1509900.0
2009-05-15 10:10:00,16.32,16.33,16.29,16.32,1169700.0,11.6312,11.6383,11.6098,11.6312,1169700.0
2009-05-15 10:20:00,16.32,16.37,16.3,16.32,1237500.0,11.6312,11.6669,11.617,11.6312,1237500.0
2009-05-15 10:30:00,16.32,16.36,16.31,16.35,1101600.0,11.6312,11.6597,11.6241,11.6526,1101600.0
2009-05-15 10:40:00,16.35,16.4,16.35,16.4,1055400.0,11.6526,11.6882,11.6526,11.6882,1055400.0
2009-05-15 10:50:00,16.4,16.42,16.4,16.4,969000.0,11.6882,11.7025,11.6882,11.6882,969000.0
2009-05-15 11:00:00,16.4,16.42,16.38,16.39,709800.0,11.6882,11.7025,11.674,11.6811,709800.0
2009-05-15 11:10:00,16.39,16.39,16.35,16.38,1220100.0,11.6811,11.6811,11.6526,11.674,1220100.0
2009-05-15 11:20:00,16.38,16.38,16.31,16.32,1118100.0,11.674,11.674,11.6241,11.6312,1118100.0
2009-05-15 11:30:00,16.32,16.33,16.29,16.31,1437000.0,11.6312,11.6383,11.6098,11.6241,1437000.0
2009-05-15 11:40:00,16.31,16.31,16.28,16.28,633900.0,11.6241,11.6241,11.6027,11.6027,633900.0
2009-05-15 11:50:00,16.28,16.28,16.23,16.23,1095900.0,11.6027,11.6027,11.5671,11.5671,1095900.0
2009-05-15 12:00:00,16.23,16.25,16.2,16.22,1722000.0,11.5671,11.5813,11.5457,11.56,1722000.0
2009-05-15 12:10:00,16.22,16.26,16.21,16.22,1222800.0,11.56,11.5885,11.5528,11.56,1222800.0
2009-05-15 12:20:00,16.23,16.25,16.2,16.24,1197900.0,11.5671,11.5813,11.5457,11.5742,1197900.0
2009-05-15 12:30:00,16.24,16.27,16.22,16.26,657900.0,11.5742,11.5956,11.56,11.5885,657900.0
2009-05-15 12:40:00,16.26,16.27,16.22,16.23,553500.0,11.5885,11.5956,11.56,11.5671,553500.0
2009-05-15 12:50:00,16.23,16.25,16.17,16.18,1050600.0,11.5671,11.5813,11.5243,11.5314,1050600.0
2009-05-15 13:00:00,16.18,16.18,16.16,16.17,1371300.0,11.5314,11.5314,11.5172,11.5243,1371300.0
2009-05-15 13:10:00,16.17,16.17,16.14,16.15,1647300.0,11.5243,11.5243,11.5029,11.5101,1647300.0
2009-05-15 13:20:00,16.16,16.17,16.15,16.16,752700.0,11.5172,11.5243,11.5101,11.5172,752700.0
2009-05-15 13:30:00,16.16,16.17,16.1,16.11,1398000.0,11.5172,11.5243,11.4744,11.4816,1398000.0
2009-05-15 13:40:00,16.11,16.14,16.1,16.14,645300.0,11.4816,11.5029,11.4744,11.5029,645300.0
2009-05-15 13:50:00,16.13,16.14,16.09,16.11,841200.0,11.4958,11.5029,11.4673,11.4816,841200.0
2009-05-15 14:00:00,16.11,16.14,16.1,16.13,971400.0,11.4816,11.5029,11.4744,11.4958,971400.0
2009-05-15 14:10:00,16.13,16.13,16.1,16.12,929100.0,11.4958,11.4958,11.4744,11.4887,929100.0
2009-05-15 14:20:00,16.12,16.15,16.1,16.11,1050000.0,11.4887,11.5101,11.4744,11.4816,1050000.0
2009-05-15 14:30:00,16.11,16.12,16.09,16.1,1187700.0,11.4816,11.4887,11.4673,11.4744,1187700.0
2009-05-15 14:40:00,16.1,16.1,16.08,16.08,1239000.0,11.4744,11.4744,11.4602,11.4602,1239000.0
2009-05-15 14:50:00,16.08,16.08,16.07,16.08,928200.0,11.4602,11.4602,11.453,11.4602,928200.0
2009-05-15 15:00:00,16.08,16.1,16.07,16.07,1210200.0,11.4602,11.4744,11.453,11.453,1210200.0
2009-05-15 15:10:00,16.07,16.1,16.07,16.07,1368600.0,11.453,11.4744,11.453,11.453,1368600.0
2009-05-15 15:20:00,16.07,16.09,16.07,16.08,1648800.0,11.453,11.4673,11.453,11.4602,1648800.0
2009-05-15 15:30:00,16.08,16.09,16.06,16.07,2192700.0,11.4602,11.4673,11.4459,11.453,2192700.0
2009-05-15 15:40:00,16.07,16.09,16.06,16.07,2464500.0,11.453,11.4673,11.4459,11.453,2464500.0
2009-05-15 15:50:00,16.07,16.09,16.05,16.05,4852800.0,11.453,11.4673,11.4388,11.4388,4852800.0
2009-05-18 09:30:00,16.24,16.36,16.23,16.32,3742500.0,11.5742,11.6597,11.5671,11.6312,3742500.0
2009-05-18 09:40:00,16.32,16.33,16.25,16.33,2108400.0,11.6312,11.6383,11.5813,11.6383,2108400.0
2009-05-18 09:50:00,16.33,16.42,16.33,16.37,2402400.0,11.6383,11.7025,11.6383,11.6669,2402400.0
2009-05-18 10:00:00,16.37,16.38,16.3,16.3,1843500.0,11.6669,11.674,11.617,11.617,1843500.0
2009-05-18 10:10:00,16.3,16.38,16.29,16.35,1656900.0,11.617,11.674,11.6098,11.6526,1656900.0
2009-05-18 10:20:00,16.35,16.43,16.3,16.41,1764900.0,11.6526,11.7096,11.617,11.6954,1764900.0
2009-05-18 10:30:00,16.41,16.45,16.41,16.45,1308300.0,11.6954,11.7239,11.6954,11.7239,1308300.0
2009-05-18 10:40:00,16.45,16.48,16.42,16.47,1279200.0,11.7239,11.7453,11.7025,11.7381,1279200.0
2009-05-18 10:50:00,16.47,16.49,16.46,16.47,871500.0,11.7381,11.7524,11.731,11.7381,871500.0
2009-05-18 11:00:00,16.47,16.53,16.47,16.52,1277100.0,11.7381,11.7809,11.7381,11.7738,1277100.0
2009-05-18 11:10:00,16.52,16.54,16.49,16.5,1367700.0,11.7738,11.788,11.7524,11.7595,1367700.0
2009-05-18 11:20:00,16.5,16.5,16.45,16.5,1406400.0,11.7595,11.7595,11.7239,11.7595,1406400.0
2009-05-18 11:30:00,16.5,16.51,16.49,16.5,1141800.0,11.7595,11.7666,11.7524,11.7595,1141800.0
2009-05-18 11:40:00,16.49,16.52,16.46,16.47,1149900.0,11.7524,11.7738,11.731,11.7381,1149900.0
2009-05-18 11:50:00,16.47,16.5,16.44,16.44,1869300.0,11.7381,11.7595,11.7167,11.7167,1869300.0
2009-05-18 12:00:00,16.44,16.48,16.43,16.48,924900.0,11.7167,11.7453,11.7096,11.7453,924900.0
2009-05-18 12:10:00,16.48,16.52,16.48,16.5,775500.0,11.7453,11.7738,11.7453,11.7595,775500.0
2009-05-18 12:20:00,16.5,16.53,16.5,16.5,738600.0,11.7595,11.7809,11.7595,11.7595,738600.0
2009-05-18 12:30:00,16.5,16.52,16.49,16.51,561000.0,11.7595,11.7738,11.7524,11.7666,561000.0
2009-05-18 12:40:00,16.52,16.58,16.51,16.57,1446000.0,11.7738,11.8165,11.7666,11.8094,1446000.0
2009-05-18 12:50:00,16.58,16.58,16.55,16.57,671700.0,11.8165,11.8165,11.7951,11.8094,671700.0
2009-05-18 13:00:00,16.57,16.57,16.54,16.55,821400.0,11.8094,11.8094,11.788,11.7951,821400.0
2009-05-18 13:10:00,16.55,16.58,16.54,16.57,847500.0,11.7951,11.8165,11.788,11.8094,847500.0
2009-05-18 13:20:00,16.57,16.57,16.53,16.54,808800.0,11.8094,11.8094,11.7809,11.788,808800.0
2009-05-18 13:30:00,16.54,16.55,16.5,16.51,691200.0,11.788,11.7951,11.7595,11.7666,691200.0
2009-05-18 13:40:00,16.51,16.54,16.5,16.53,607500.0,11.7666,11.788,11.7595,11.7809,607500.0
2009-05-18 13:50:00,16.53,16.54,16.47,16.47,1151100.0,11.7809,11.788,11.7381,11.7381,1151100.0
2009-05-18 14:00:00,16.47,16.52,16.47,16.5,653100.0,11.7381,11.7738,11.7381,11.7595,653100.0
2009-05-18 14:10:00,16.5,16.52,16.49,16.51,810300.0,11.7595,11.7738,11.7524,11.7666,810300.0
2009-05-18 14:20:00,16.51,16.52,16.48,16.52,541200.0,11.7666,11.7738,11.7453,11.7738,541200.0
2009-05-18 14:30:00,16.52,16.56,16.52,16.54,753000.0,11.7738,11.8023,11.7738,11.788,753000.0
2009-05-18 14:40:00,16.54,16.59,16.54,16.59,1026300.0,11.788,11.8237,11.788,11.8237,1026300.0
2009-05-18 14:50:00,16.59,16.63,16.58,16.63,1272900.0,11.8237,11.8522,11.8165,11.8522,1272900.0
2009-05-18 15:00:00,16.63,16.63,16.6,16.62,958200.0,11.8522,11.8522,11.8308,11.845,958200.0
2009-05-18 15:10:00,16.62,16.62,16.59,16.6,1135800.0,11.845,11.845,11.8237,11.8308,1135800.0
2009-05-18 15:20:00,16.6,16.6,16.58,16.58,933600.0,11.8308,11.8308,11.8165,11.8165,933600.0
2009-05-18 15:30:00,16.58,16.6,16.57,16.6,1502700.0,11.8165,11.8308,11.8094,11.8308,1502700.0
2009-05-18 15:40:00,16.6,16.63,16.59,16.62,2286600.0,11.8308,11.8522,11.8237,11.845,2286600.0
2009-05-18 15:50:00,16.63,16.66,16.62,16.65,4610100.0,11.8522,11.8735,11.845,11.8664,4610100.0
2009-05-19 09:30:00,16.64,16.67,16.54,16.6,1975200.0,11.8593,11.8807,11.788,11.8308,1975200.0
2009-05-19 09:40:00,16.6,16.6,16.47,16.53,2349300.0,11.8308,11.8308,11.7381,11.7809,2349300.0
2009-05-19 09:50:00,16.53,16.61,16.52,16.56,1764600.0,11.7809,11.8379,11.7738,11.8023,1764600.0
2009-05-19 10:00:00,16.56,16.63,16.56,16.59,1110300.0,11.8023,11.8522,11.8023,11.8237,1110300.0
2009-05-19 10:10:00,16.59,16.63,16.57,16.6,985500.0,11.8237,11.8522,11.8094,11.8308,985500.0
2009-05-19 10:20:00,16.6,16.63,16.58,16.61,1161900.0,11.8308,11.8522,11.8165,11.8379,1161900.0
2009-05-19 10:30:00,16.61,16.62,16.55,16.55,1053600.0,11.8379,11.845,11.7951,11.7951,1053600.0
2009-05-19 10:40:00,16.55,16.59,16.53,16.53,953700.0,11.7951,11.8237,11.7809,11.7809,953700.0
2009-05-19 10:50:00,16.53,16.56,16.51,16.54,697800.0,11.7809,11.8023,11.7666,11.788,697800.0
2009-05-19 11:00:00,16.54,16.57,16.5,16.51,870600.0,11.788,11.8094,11.7595,11.7666,870600.0
2009-05-19 11:10:00,16.51,16.52,16.49,16.5,904500.0,11.7666,11.7738,11.7524,11.7595,904500.0
2009-05-19 11:20:00,16.5,16.5,16.47,16.48,1078200.0,11.7595,11.7595,11.7381,11.7453,1078200.0
2009-05-19 11:30:00,16.48,16.5,16.47,16.49,1175400.0,11.7453,11.7595,11.7381,11.7524,1175400.0
2009-05-19 11:40:00,16.49,16.5,16.48,16.49,763500.0,11.7524,11.7595,11.7453,11.7524,763500.0
2009-05-19 11:50:00,16.5,16.54,16.49,16.52,750300.0,11.7595,11.788,11.7524,11.7738,750300.0
2009-05-19 12:00:00,16.52,16.55,16.52,16.53,673500.0,11.7738,11.7951,11.7738,11.7809,673500.0
2009-05-19 12:10:00,16.53,16.55,16.5,16.54,798300.0,11.7809,11.7951,11.7595,11.788,798300.0
2009-05-19 12:20:00,16.54,16.56,16.53,16.55,890400.0,11.788,11.8023,11.7809,11.7951,890400.0
2009-05-19 12:30:00,16.55,16.57,16.54,16.57,744300.0,11.7951,11.8094,11.788,11.8094,744300.0
2009-05-19 12:40:00,16.57,16.58,16.54,16.55,609600.0,11.8094,11.8165,11.788,11.7951,609600.0
2009-05-19 12:50:00,16.55,16.58,16.53,16.57,672600.0,11.7951,11.8165,11.7809,11.8094,672600.0
2009-05-19 13:00:00,16.57,16.59,16.56,16.57,642300.0,11.8094,11.8237,11.8023,11.8094,642300.0
2009-05-19 13:10:00,16.57,16.57,16.54,16.56,985200.0,11.8094,11.8094,11.788,11.8023,985200.0
2009-05-19 13:20:00,16.56,16.56,16.53,16.55,1078200.0,11.8023,11.8023,11.7809,11.7951,1078200.0
2009-05-19 13:30:00,16.55,16.56,16.52,16.53,1228500.0,11.7951,11.8023,11.7738,11.7809,1228500.0
2009-05-19 13:40:00,16.53,16.53,16.51,16.53,674100.0,11.7809,11.7809,11.7666,11.7809,674100.0
2009-05-19 13:50:00,16.53,16.53,16.5,16.5,861000.0,11.7809,11.7809,11.7595,11.7595,861000.0
2009-05-19 14:00:00,16.5,16.53,16.5,16.53,911700.0,11.7595,11.7809,11.7595,11.7809,911700.0
2009-05-19 14:10:00,16.54,16.54,16.52,16.54,584400.0,11.788,11.788,11.7738,11.788,584400.0
2009-05-19 14:20:00,16.54,16.56,16.54,16.56,601500.0,11.788,11.8023,11.788,11.8023,601500.0
2009-05-19 14:30:00,16.56,16.57,16.55,16.56,812100.0,11.8023,11.8094,11.7951,11.8023,812100.0
2009-05-19 14:40:00,16.56,16.6,16.56,16.58,677100.0,11.8023,11.8308,11.8023,11.8165,677100.0
2009-05-19 14:50:00,16.58,16.59,16.54,16.56,611100.0,11.8165,11.8237,11.788,11.8023,611100.0
2009-05-19 15:00:00,16.56,16.58,16.54,16.57,1070100.0,11.8023,11.8165,11.788,11.8094,1070100.0
2009-05-19 15:10:00,16.57,16.57,16.54,16.55,589200.0,11.8094,11.8094,11.788,11.7951,589200.0
2009-05-19 15:20:00,16.55,16.55,16.54,16.55,609000.0,11.7951,11.7951,11.788,11.7951,609000.0
2009-05-19 15:30:00,16.55,16.55,16.51,16.53,1985400.0,11.7951,11.7951,11.7666,11.7809,1985400.0
2009-05-19 15:40:00,16.53,16.54,16.47,16.49,1658100.0,11.7809,11.788,11.7381,11.7524,1658100.0
2009-05-19 15:50:00,16.49,16.5,16.45,16.46,3456000.0,11.7524,11.7595,11.7239,11.731,3456000.0
2009-05-20 09:30:00,16.6,16.67,16.58,16.61,2803500.0,11.8308,11.8807,11.8165,11.8379,2803500.0
2009-05-20 09:40:00,16.61,16.7,16.6,16.7,1893300.0,11.8379,11.902,11.8308,11.902,1893300.0
2009-05-20 09:50:00,16.7,16.75,16.67,16.71,2281800.0,11.902,11.9377,11.8807,11.9092,2281800.0
2009-05-20 10:00:00,16.71,16.75,16.67,16.73,2152200.0,11.9092,11.9377,11.8807,11.9234,2152200.0
2009-05-20 10:10:00,16.74,16.77,16.72,16.73,1794000.0,11.9306,11.9519,11.9163,11.9234,1794000.0
2009-05-20 10:20:00,16.73,16.76,16.71,16.71,1833600.0,11.9234,11.9448,11.9092,11.9092,1833600.0
2009-05-20 10:30:00,16.71,16.72,16.63,16.66,1498500.0,11.9092,11.9163,11.8522,11.8735,1498500.0
2009-05-20 10:40:00,16.66,16.67,16.63,16.64,1039800.0,11.8735,11.8807,11.8522,11.8593,1039800.0
2009-05-20 10:50:00,16.64,16.66,16.62,16.63,1585500.0,11.8593,11.8735,11.845,11.8522,1585500.0
2009-05-20 11:00:00,16.63,16.65,16.57,16.57,1263900.0,11.8522,11.8664,11.8094,11.8094,1263900.0
2009-05-20 11:10:00,16.57,16.59,16.5,16.51,1710900.0,11.8094,11.8237,11.7595,11.7666,1710900.0
2009-05-20 11:20:00,16.51,16.58,16.51,16.57,1242000.0,11.7666,11.8165,11.7666,11.8094,1242000.0
2009-05-20 11:30:00,16.57,16.59,16.56,16.57,1027200.0,11.8094,11.8237,11.8023,11.8094,1027200.0
2009-05-20 11:40:00,16.56,16.57,16.53,16.53,942900.0,11.8023,11.8094,11.7809,11.7809,942900.0
2009-05-20 11:50:00,16.53,16.54,16.47,16.48,2196600.0,11.7809,11.788,11.7381,11.7453,2196600.0
2009-05-20 12:00:00,16.48,16.5,16.44,16.44,1518900.0,11.7453,11.7595,11.7167,11.7167,1518900.0
2009-05-20 12:10:00,16.44,16.5,16.44,16.48,1120200.0,11.7167,11.7595,11.7167,11.7453,1120200.0
2009-05-20 12:20:00,16.48,16.49,16.42,16.43,921000.0,11.7453,11.7524,11.7025,11.7096,921000.0
2009-05-20 12:30:00,16.43,16.44,16.36,16.38,2146500.0,11.7096,11.7167,11.6597,11.674,2146500.0
2009-05-20 12:40:00,16.39,16.41,16.36,16.39,918300.0,11.6811,11.6954,11.6597,11.6811,918300.0
2009-05-20 12:50:00,16.4,16.42,16.31,16.31,1942800.0,11.6882,11.7025,11.6241,11.6241,1942800.0
2009-05-20 13:00:00,16.32,16.36,16.29,16.35,1435200.0,11.6312,11.6597,11.6098,11.6526,1435200.0
2009-05-20 13:10:00,16.35,16.36,16.34,16.35,720000.0,11.6526,11.6597,11.6455,11.6526,720000.0
2009-05-20 13:20:00,16.35,16.39,16.33,16.39,743700.0,11.6526,11.6811,11.6383,11.6811,743700.0
2009-05-20 13:30:00,16.39,16.41,16.37,16.39,1176300.0,11.6811,11.6954,11.6669,11.6811,1176300.0
2009-05-20 13:40:00,16.39,16.42,16.37,16.38,1312500.0,11.6811,11.7025,11.6669,11.674,1312500.0
2009-05-20 13:50:00,16.38,16.4,16.37,16.4,925500.0,11.674,11.6882,11.6669,11.6882,925500.0
2009-05-20 14:00:00,16.4,16.4,16.31,16.35,2150700.0,11.6882,11.6882,11.6241,11.6526,2150700.0
2009-05-20 14:10:00,16.35,16.4,16.33,16.4,952500.0,11.6526,11.6882,11.6383,11.6882,952500.0
2009-05-20 14:20:00,16.4,16.42,16.39,16.41,792300.0,11.6882,11.7025,11.6811,11.6954,792300.0
2009-05-20 14:30:00,16.41,16.41,16.35,16.38,1040100.0,11.6954,11.6954,11.6526,11.674,1040100.0
2009-05-20 14:40:00,16.38,16.44,16.37,16.44,1047300.0,11.674,11.7167,11.6669,11.7167,1047300.0
2009-05-20 14:50:00,16.44,16.44,16.41,16.42,826500.0,11.7167,11.7167,11.6954,11.7025,826500.0
2009-05-20 15:00:00,16.42,16.42,16.35,16.35,987600.0,11.7025,11.7025,11.6526,11.6526,987600.0
2009-05-20 15:10:00,16.35,16.37,16.33,16.37,1377000.0,11.6526,11.6669,11.6383,11.6669,1377000.0
2009-05-20 15:20:00,16.37,16.37,16.32,16.33,1695900.0,11.6669,11.6669,11.6312,11.6383,1695900.0
2009-05-20 15:30:00,16.33,16.33,16.29,16.32,2009700.0,11.6383,11.6383,11.6098,11.6312,2009700.0
2009-05-20 15:40:00,16.32,16.33,16.28,16.33,2124900.0,11.6312,11.6383,11.6027,11.6383,2124900.0
2009-05-20 15:50:00,16.32,16.35,16.3,16.3,2778300.0,11.6312,11.6526,11.617,11.617,2778300.0
2009-05-21 09:30:00,16.27,16.33,16.22,16.33,1421700.0,11.5956,11.6383,11.56,11.6383,1421700.0
2009-05-21 09:40:00,16.32,16.51,16.31,16.47,2402700.0,11.6312,11.7666,11.6241,11.7381,2402700.0
2009-05-21 09:50:00,16.47,16.48,16.35,16.36,1722300.0,11.7381,11.7453,11.6526,11.6597,1722300.0
2009-05-21 10:00:00,16.36,16.47,16.35,16.45,2067000.0,11.6597,11.7381,11.6526,11.7239,2067000.0
2009-05-21 10:10:00,16.45,16.47,16.39,16.4,1324500.0,11.7239,11.7381,11.6811,11.6882,1324500.0
2009-05-21 10:20:00,16.4,16.42,16.36,16.37,1122300.0,11.6882,11.7025,11.6597,11.6669,1122300.0
2009-05-21 10:30:00,16.36,16.4,16.33,16.38,893100.0,11.6597,11.6882,11.6383,11.674,893100.0
2009-05-21 10:40:00,16.38,16.43,16.37,16.43,880800.0,11.674,11.7096,11.6669,11.7096,880800.0
2009-05-21 10:50:00,16.43,16.43,16.35,16.36,683400.0,11.7096,11.7096,11.6526,11.6597,683400.0
2009-05-21 11:00:00,16.36,16.38,16.34,16.37,624000.0,11.6597,11.674,11.6455,11.6669,624000.0
2009-05-21 11:10:00,16.37,16.41,16.37,16.39,684900.0,11.6669,11.6954,11.6669,11.6811,684900.0
2009-05-21 11:20:00,16.39,16.39,16.36,16.36,427500.0,11.6811,11.6811,11.6597,11.6597,427500.0
2009-05-21 11:30:00,16.36,16.38,16.34,16.38,468600.0,11.6597,11.674,11.6455,11.674,468600.0
2009-05-21 11:40:00,16.38,16.38,16.36,16.36,298800.0,11.674,11.674,11.6597,11.6597,298800.0
2009-05-21 11:50:00,16.36,16.39,16.36,16.39,432300.0,11.6597,11.6811,11.6597,11.6811,432300.0
2009-05-21 12:00:00,16.39,16.43,16.39,16.43,878400.0,11.6811,11.7096,11.6811,11.7096,878400.0
2009-05-21 12:10:00,16.43,16.46,16.42,16.43,957000.0,11.7096,11.731,11.7025,11.7096,957000.0
2009-05-21 12:20:00,16.42,16.44,16.41,16.44,727800.0,11.7025,11.7167,11.6954,11.7167,727800.0
2009-05-21 12:30:00,16.44,16.46,16.43,16.45,604200.0,11.7167,11.731,11.7096,11.7239,604200.0
2009-05-21 12:40:00,16.45,16.46,16.42,16.46,860100.0,11.7239,11.731,11.7025,11.731,860100.0
2009-05-21 12:50:00,16.47,16.48,16.43,16.48,939300.0,11.7381,11.7453,11.7096,11.7453,939300.0
2009-05-21 13:00:00,16.48,16.5,16.44,16.46,1033500.0,11.7453,11.7595,11.7167,11.731,1033500.0
2009-05-21 13:10:00,16.46,16.47,16.44,16.44,913800.0,11.731,11.7381,11.7167,11.7167,913800.0
2009-05-21 13:20:00,16.44,16.47,16.44,16.45,815100.0,11.7167,11.7381,11.7167,11.7239,815100.0
2009-05-21 13:30:00,16.45,16.46,16.42,16.44,901500.0,11.7239,11.731,11.7025,11.7167,901500.0
2009-05-21 13:40:00,16.44,16.48,16.44,16.47,720000.0,11.7167,11.7453,11.7167,11.7381,720000.0
2009-05-21 13:50:00,16.47,16.49,16.45,16.47,1059600.0,11.7381,11.7524,11.7239,11.7381,1059600.0
2009-05-21 14:00:00,16.47,16.51,16.4,16.41,1552800.0,11.7381,11.7666,11.6882,11.6954,1552800.0
2009-05-21 14:10:00,16.41,16.42,16.36,16.38,1196100.0,11.6954,11.7025,11.6597,11.674,1196100.0
2009-05-21 14:20:00,16.38,16.41,16.35,16.39,915000.0,11.674,11.6954,11.6526,11.6811,915000.0
2009-05-21 14:30:00,16.39,16.41,16.38,16.4,695100.0,11.6811,11.6954,11.674,11.6882,695100.0
2009-05-21 14:40:00,16.4,16.4,16.33,16.33,1126800.0,11.6882,11.6882,11.6383,11.6383,1126800.0
2009-05-21 14:50:00,16.34,16.35,16.32,16.34,1333800.0,11.6455,11.6526,11.6312,11.6455,1333800.0
2009-05-21 15:00:00,16.34,16.38,16.34,16.35,1126200.0,11.6455,11.674,11.6455,11.6526,1126200.0
2009-05-21 15:10:00,16.35,16.37,16.33,16.34,1402500.0,11.6526,11.6669,11.6383,11.6455,1402500.0
2009-05-21 15:20:00,16.34,16.37,16.33,16.35,1497900.0,11.6455,11.6669,11.6383,11.6526,1497900.0
2009-05-21 15:30:00,16.35,16.41,16.35,16.39,1686900.0,11.6526,11.6954,11.6526,11.6811,1686900.0
2009-05-21 15:40:00,16.39,16.41,16.35,16.37,1612200.0,11.6811,11.6954,11.6526,11.6669,1612200.0
2009-05-21 15:50:00,16.37,16.41,16.35,16.36,3170700.0,11.6669,11.6954,11.6526,11.6597,3170700.0
2009-05-22 09:30:00,16.46,16.54,16.43,16.45,2147700.0,11.731,11.788,11.7096,11.7239,2147700.0
2009-05-22 09:40:00,16.45,16.49,16.42,16.42,1207500.0,11.7239,11.7524,11.7025,11.7025,1207500.0
2009-05-22 09:50:00,16.42,16.44,16.4,16.43,1259100.0,11.7025,11.7167,11.6882,11.7096,1259100.0
2009-05-22 10:00:00,16.44,16.46,16.41,16.42,1015800.0,11.7167,11.731,11.6954,11.7025,1015800.0
2009-05-22 10:10:00,16.42,16.48,16.41,16.45,975300.0,11.7025,11.7453,11.6954,11.7239,975300.0
2009-05-22 10:20:00,16.45,16.48,16.44,16.45,926400.0,11.7239,11.7453,11.7167,11.7239,926400.0
2009-05-22 10:30:00,16.46,16.48,16.44,16.47,861000.0,11.731,11.7453,11.7167,11.7381,861000.0
2009-05-22 10:40:00,16.47,16.53,16.46,16.53,920400.0,11.7381,11.7809,11.731,11.7809,920400.0
2009-05-22 10:50:00,16.53,16.53,16.49,16.51,740400.0,11.7809,11.7809,11.7524,11.7666,740400.0
2009-05-22 11:00:00,16.51,16.52,16.48,16.52,513300.0,11.7666,11.7738,11.7453,11.7738,513300.0
2009-05-22 11:10:00,16.52,16.53,16.51,16.53,1140900.0,11.7738,11.7809,11.7666,11.7809,1140900.0
2009-05-22 11:20:00,16.53,16.53,16.5,16.51,543300.0,11.7809,11.7809,11.7595,11.7666,543300.0
2009-05-22 11:30:00,16.52,16.53,16.51,16.52,538800.0,11.7738,11.7809,11.7666,11.7738,538800.0
2009-05-22 11:40:00,16.52,16.53,16.5,16.53,518400.0,11.7738,11.7809,11.7595,11.7809,518400.0
2009-05-22 11:50:00,16.53,16.53,16.5,16.53,612300.0,11.7809,11.7809,11.7595,11.7809,612300.0
2009-05-22 12:00:00,16.53,16.57,16.5,16.56,975900.0,11.7809,11.8094,11.7595,11.8023,975900.0
2009-05-22 12:10:00,16.56,16.59,16.53,16.54,864900.0,11.8023,11.8237,11.7809,11.788,864900.0
2009-05-22 12:20:00,16.54,16.54,16.51,16.52,359100.0,11.788,11.788,11.7666,11.7738,359100.0
2009-05-22 12:30:00,16.52,16.56,16.52,16.56,279300.0,11.7738,11.8023,11.7738,11.8023,279300.0
2009-05-22 12:40:00,16.56,16.57,16.55,16.55,506400.0,11.8023,11.8094,11.7951,11.7951,506400.0
2009-05-22 12:50:00,16.55,16.57,16.55,16.56,460800.0,11.7951,11.8094,11.7951,11.8023,460800.0
2009-05-22 13:00:00,16.56,16.57,16.54,16.54,539100.0,11.8023,11.8094,11.788,11.788,539100.0
2009-05-22 13:10:00,16.54,16.55,16.51,16.55,603600.0,11.788,11.7951,11.7666,11.7951,603600.0
2009-05-22 13:20:00,16.54,16.56,16.53,16.54,502200.0,11.788,11.8023,11.7809,11.788,502200.0
2009-05-22 13:30:00,16.54,16.55,16.51,16.53,644400.0,11.788,11.7951,11.7666,11.7809,644400.0
2009-05-22 13:40:00,16.53,16.56,16.53,16.55,341700.0,11.7809,11.8023,11.7809,11.7951,341700.0
2009-05-22 13:50:00,16.55,16.56,16.54,16.56,490500.0,11.7951,11.8023,11.788,11.8023,490500.0
2009-05-22 14:00:00,16.56,16.57,16.54,16.56,718800.0,11.8023,11.8094,11.788,11.8023,718800.0
2009-05-22 14:10:00,16.56,16.57,16.55,16.57,474300.0,11.8023,11.8094,11.7951,11.8094,474300.0
2009-05-22 14:20:00,16.57,16.58,16.56,16.57,591900.0,11.8094,11.8165,11.8023,11.8094,591900.0
2009-05-22 14:30:00,16.57,16.58,16.56,16.58,623100.0,11.8094,11.8165,11.8023,11.8165,623100.0
2009-05-22 14:40:00,16.58,16.58,16.57,16.57,691800.0,11.8165,11.8165,11.8094,11.8094,691800.0
2009-05-22 14:50:00,16.58,16.59,16.56,16.58,735900.0,11.8165,11.8237,11.8023,11.8165,735900.0
2009-05-22 15:00:00,16.58,16.58,16.55,16.55,456600.0,11.8165,11.8165,11.7951,11.7951,456600.0
2009-05-22 15:10:00,16.55,16.58,16.53,16.54,733800.0,11.7951,11.8165,11.7809,11.788,733800.0
2009-05-22 15:20:00,16.54,16.57,16.52,16.52,1275000.0,11.788,11.8094,11.7738,11.7738,1275000.0
2009-05-22 15:30:00,16.52,16.53,16.51,16.51,995700.0,11.7738,11.7809,11.7666,11.7666,995700.0
2009-05-22 15:40:00,16.51,16.52,16.45,16.47,1589400.0,11.7666,11.7738,11.7239,11.7381,1589400.0
2009-05-22 15:50:00,16.48,16.48,16.41,16.41,2449500.0,11.7453,11.7453,11.6954,11.6954,2449500.0
2009-05-26 09:30:00,16.39,16.56,16.39,16.54,2055900.0,11.6811,11.8023,11.6811,11.788,2055900.0
2009-05-26 09:40:00,16.54,16.62,16.53,16.61,1798200.0,11.788,11.845,11.7809,11.8379,1798200.0
2009-05-26 09:50:00,16.6,16.63,16.56,16.63,1230900.0,11.8308,11.8522,11.8023,11.8522,1230900.0
2009-05-26 10:00:00,16.62,16.78,16.61,16.75,3830100.0,11.845,11.9591,11.8379,11.9377,3830100.0
2009-05-26 10:10:00,16.75,16.82,16.69,16.74,2368500.0,11.9377,11.9876,11.8949,11.9306,2368500.0
2009-05-26 10:20:00,16.74,16.76,16.69,16.75,1386300.0,11.9306,11.9448,11.8949,11.9377,1386300.0
2009-05-26 10:30:00,16.75,16.79,16.73,16.79,1356900.0,11.9377,11.9662,11.9234,11.9662,1356900.0
2009-05-26 10:40:00,16.79,16.8,16.77,16.78,760200.0,11.9662,11.9733,11.9519,11.9591,760200.0
2009-05-26 10:50:00,16.78,16.8,16.75,16.75,957600.0,11.9591,11.9733,11.9377,11.9377,957600.0
2009-05-26 11:00:00,16.76,16.82,16.75,16.79,1137600.0,11.9448,11.9876,11.9377,11.9662,1137600.0
2009-05-26 11:10:00,16.79,16.81,16.79,16.8,742200.0,11.9662,11.9804,11.9662,11.9733,742200.0
2009-05-26 11:20:00,16.8,16.83,16.8,16.82,1159500.0,11.9733,11.9947,11.9733,11.9876,1159500.0
2009-05-26 11:30:00,16.82,16.83,16.79,16.82,823200.0,11.9876,11.9947,11.9662,11.9876,823200.0
2009-05-26 11:40:00,16.82,16.85,16.82,16.83,1638900.0,11.9876,12.009,11.9876,11.9947,1638900.0
2009-05-26 11:50:00,16.83,16.86,16.82,16.82,842400.0,11.9947,12.0161,11.9876,11.9876,842400.0
2009-05-26 12:00:00,16.82,16.83,16.78,16.79,1017900.0,11.9876,11.9947,11.9591,11.9662,1017900.0
2009-05-26 12:10:00,16.79,16.82,16.78,16.79,876900.0,11.9662,11.9876,11.9591,11.9662,876900.0
2009-05-26 12:20:00,16.79,16.8,16.78,16.8,655800.0,11.9662,11.9733,11.9591,11.9733,655800.0
2009-05-26 12:30:00,16.8,16.81,16.78,16.79,1028100.0,11.9733,11.9804,11.9591,11.9662,1028100.0
2009-05-26 12:40:00,16.79,16.84,16.78,16.83,696900.0,11.9662,12.0018,11.9591,11.9947,696900.0
2009-05-26 12:50:00,16.83,16.87,16.81,16.81,1068600.0,11.9947,12.0232,11.9804,11.9804,1068600.0
2009-05-26 13:00:00,16.82,16.89,16.81,16.84,880200.0,11.9876,12.0375,11.9804,12.0018,880200.0
2009-05-26 13:10:00,16.84,16.85,16.82,16.85,642600.0,12.0018,12.009,11.9876,12.009,642600.0
2009-05-26 13:20:00,16.84,16.88,16.83,16.87,573900.0,12.0018,12.0303,11.9947,12.0232,573900.0
2009-05-26 13:30:00,16.87,16.87,16.82,16.82,718500.0,12.0232,12.0232,11.9876,11.9876,718500.0
2009-05-26 13:40:00,16.82,16.83,16.79,16.8,806400.0,11.9876,11.9947,11.9662,11.9733,806400.0
2009-05-26 13:50:00,16.8,16.83,16.8,16.81,588300.0,11.9733,11.9947,11.9733,11.9804,588300.0
2009-05-26 14:00:00,16.81,16.83,16.8,16.83,618000.0,11.9804,11.9947,11.9733,11.9947,618000.0
2009-05-26 14:10:00,16.83,16.83,16.79,16.82,634500.0,11.9947,11.9947,11.9662,11.9876,634500.0
2009-05-26 14:20:00,16.82,16.82,16.8,16.81,613500.0,11.9876,11.9876,11.9733,11.9804,613500.0
2009-05-26 14:30:00,16.81,16.81,16.76,16.78,1341000.0,11.9804,11.9804,11.9448,11.9591,1341000.0
2009-05-26 14:40:00,16.78,16.81,16.74,16.75,956400.0,11.9591,11.9804,11.9306,11.9377,956400.0
2009-05-26 14:50:00,16.75,16.75,16.7,16.7,1116600.0,11.9377,11.9377,11.902,11.902,1116600.0
2009-05-26 15:00:00,16.7,16.73,16.68,16.73,1074600.0,11.902,11.9234,11.8878,11.9234,1074600.0
2009-05-26 15:10:00,16.73,16.75,16.66,16.66,1581000.0,11.9234,11.9377,11.8735,11.8735,1581000.0
2009-05-26 15:20:00,16.66,16.68,16.66,16.66,1245900.0,11.8735,11.8878,11.8735,11.8735,1245900.0
2009-05-26 15:30:00,16.67,16.72,16.65,16.67,1734300.0,11.8807,11.9163,11.8664,11.8807,1734300.0
2009-05-26 15:40:00,16.67,16.68,16.61,16.64,2614200.0,11.8807,11.8878,11.8379,11.8593,2614200.0
2009-05-26 15:50:00,16.64,16.68,16.62,16.67,3764700.0,11.8593,11.8878,11.845,11.8807,3764700.0
2009-05-27 09:30:00,16.75,16.82,16.67,16.74,1442100.0,11.9377,11.9876,11.8807,11.9306,1442100.0
2009-05-27 09:40:00,16.74,16.75,16.71,16.74,1307100.0,11.9306,11.9377,11.9092,11.9306,1307100.0
2009-05-27 09:50:00,16.74,16.79,16.72,16.77,1428300.0,11.9306,11.9662,11.9163,11.9519,1428300.0
2009-05-27 10:00:00,16.78,16.84,16.7,16.73,1753200.0,11.9591,12.0018,11.902,11.9234,1753200.0
2009-05-27 10:10:00,16.73,16.89,16.73,16.89,2066100.0,11.9234,12.0375,11.9234,12.0375,2066100.0
2009-05-27 10:20:00,16.89,16.94,16.85,16.91,2276100.0,12.0375,12.0731,12.009,12.0517,2276100.0
2009-05-27 10:30:00,16.91,16.91,16.84,16.85,1580400.0,12.0517,12.0517,12.0018,12.009,1580400.0
2009-05-27 10:40:00,16.85,16.86,16.79,16.83,980400.0,12.009,12.0161,11.9662,11.9947,980400.0
2009-05-27 10:50:00,16.83,16.89,16.83,16.89,1035300.0,11.9947,12.0375,11.9947,12.0375,1035300.0
2009-05-27 11:00:00,16.88,16.88,16.79,16.79,927000.0,12.0303,12.0303,11.9662,11.9662,927000.0
2009-05-27 11:10:00,16.79,16.82,16.76,16.79,1352400.0,11.9662,11.9876,11.9448,11.9662,1352400.0
2009-05-27 11:20:00,16.8,16.8,16.75,16.8,884400.0,11.9733,11.9733,11.9377,11.9733,884400.0
2009-05-27 11:30:00,16.8,16.81,16.79,16.81,1026900.0,11.9733,11.9804,11.9662,11.9804,1026900.0
2009-05-27 11:40:00,16.81,16.81,16.76,16.77,437400.0,11.9804,11.9804,11.9448,11.9519,437400.0
2009-05-27 11:50:00,16.77,16.81,16.77,16.81,791700.0,11.9519,11.9804,11.9519,11.9804,791700.0
2009-05-27 12:00:00,16.81,16.83,16.79,16.8,672300.0,11.9804,11.9947,11.9662,11.9733,672300.0
2009-05-27 12:10:00,16.8,16.82,16.77,16.78,479100.0,11.9733,11.9876,11.9519,11.9591,479100.0
2009-05-27 12:20:00,16.78,16.79,16.73,16.73,570900.0,11.9591,11.9662,11.9234,11.9234,570900.0
2009-05-27 12:30:00,16.73,16.75,16.7,16.72,814500.0,11.9234,11.9377,11.902,11.9163,814500.0
2009-05-27 12:40:00,16.73,16.73,16.7,16.71,1063200.0,11.9234,11.9234,11.902,11.9092,1063200.0
2009-05-27 12:50:00,16.71,16.72,16.67,16.7,735300.0,11.9092,11.9163,11.8807,11.902,735300.0
2009-05-27 13:00:00,16.7,16.73,16.69,16.72,601200.0,11.902,11.9234,11.8949,11.9163,601200.0
2009-05-27 13:10:00,16.72,16.75,16.7,16.74,530400.0,11.9163,11.9377,11.902,11.9306,530400.0
2009-05-27 13:20:00,16.74,16.76,16.73,16.74,569700.0,11.9306,11.9448,11.9234,11.9306,569700.0
2009-05-27 13:30:00,16.74,16.74,16.67,16.67,840600.0,11.9306,11.9306,11.8807,11.8807,840600.0
2009-05-27 13:40:00,16.67,16.68,16.62,16.62,893400.0,11.8807,11.8878,11.845,11.845,893400.0
2009-05-27 13:50:00,16.62,16.62,16.57,16.58,1686600.0,11.845,11.845,11.8094,11.8165,1686600.0
2009-05-27 14:00:00,16.57,16.59,16.5,16.51,2499900.0,11.8094,11.8237,11.7595,11.7666,2499900.0
2009-05-27 14:10:00,16.5,16.56,16.5,16.55,1572900.0,11.7595,11.8023,11.7595,11.7951,1572900.0
2009-05-27 14:20:00,16.55,16.57,16.5,16.56,1242900.0,11.7951,11.8094,11.7595,11.8023,1242900.0
2009-05-27 14:30:00,16.56,16.6,16.53,16.6,1411200.0,11.8023,11.8308,11.7809,11.8308,1411200.0
2009-05-27 14:40:00,16.6,16.61,16.58,16.61,982200.0,11.8308,11.8379,11.8165,11.8379,982200.0
2009-05-27 14:50:00,16.61,16.61,16.53,16.54,1276200.0,11.8379,11.8379,11.7809,11.788,1276200.0
2009-05-27 15:00:00,16.54,16.58,16.53,16.55,994800.0,11.788,11.8165,11.7809,11.7951,994800.0
2009-05-27 15:10:00,16.55,16.56,16.53,16.53,1124700.0,11.7951,11.8023,11.7809,11.7809,1124700.0
2009-05-27 15:20:00,16.53,16.53,16.43,16.44,2274600.0,11.7809,11.7809,11.7096,11.7167,2274600.0
2009-05-27 15:30:00,16.44,16.46,16.42,16.44,1891800.0,11.7167,11.731,11.7025,11.7167,1891800.0
2009-05-27 15:40:00,16.44,16.51,16.43,16.5,1561800.0,11.7167,11.7666,11.7096,11.7595,1561800.0
2009-05-27 15:50:00,16.5,16.51,16.44,16.44,2949300.0,11.7595,11.7666,11.7167,11.7167,2949300.0
2009-05-28 09:30:00,16.5,16.6,16.44,16.49,1923000.0,11.7595,11.8308,11.7167,11.7524,1923000.0
2009-05-28 09:40:00,16.49,16.54,16.48,16.5,1020600.0,11.7524,11.788,11.7453,11.7595,1020600.0
2009-05-28 09:50:00,16.5,16.51,16.46,16.47,1494300.0,11.7595,11.7666,11.731,11.7381,1494300.0
2009-05-28 10:00:00,16.47,16.47,16.36,16.38,2839800.0,11.7381,11.7381,11.6597,11.674,2839800.0
2009-05-28 10:10:00,16.39,16.39,16.31,16.33,2081400.0,11.6811,11.6811,11.6241,11.6383,2081400.0
2009-05-28 10:20:00,16.33,16.39,16.31,16.39,1593900.0,11.6383,11.6811,11.6241,11.6811,1593900.0
2009-05-28 10:30:00,16.39,16.44,16.37,16.38,1376400.0,11.6811,11.7167,11.6669,11.674,1376400.0
2009-05-28 10:40:00,16.38,16.49,16.37,16.48,986700.0,11.674,11.7524,11.6669,11.7453,986700.0
2009-05-28 10:50:00,16.48,16.51,16.45,16.51,950400.0,11.7453,11.7666,11.7239,11.7666,950400.0
2009-05-28 11:00:00,16.51,16.57,16.49,16.56,1399200.0,11.7666,11.8094,11.7524,11.8023,1399200.0
2009-05-28 11:10:00,16.56,16.58,16.52,16.55,1138200.0,11.8023,11.8165,11.7738,11.7951,1138200.0
2009-05-28 11:20:00,16.55,16.57,16.5,16.5,1035000.0,11.7951,11.8094,11.7595,11.7595,1035000.0
2009-05-28 11:30:00,16.51,16.51,16.45,16.46,1050000.0,11.7666,11.7666,11.7239,11.731,1050000.0
2009-05-28 11:40:00,16.46,16.51,16.45,16.51,929400.0,11.731,11.7666,11.7239,11.7666,929400.0
2009-05-28 11:50:00,16.51,16.53,16.49,16.5,1097100.0,11.7666,11.7809,11.7524,11.7595,1097100.0
2009-05-28 12:00:00,16.5,16.52,16.42,16.43,1040700.0,11.7595,11.7738,11.7025,11.7096,1040700.0
2009-05-28 12:10:00,16.43,16.45,16.38,16.39,898800.0,11.7096,11.7239,11.674,11.6811,898800.0
2009-05-28 12:20:00,16.39,16.45,16.39,16.43,500400.0,11.6811,11.7239,11.6811,11.7096,500400.0
2009-05-28 12:30:00,16.43,16.47,16.42,16.47,545700.0,11.7096,11.7381,11.7025,11.7381,545700.0
2009-05-28 12:40:00,16.47,16.47,16.43,16.45,681900.0,11.7381,11.7381,11.7096,11.7239,681900.0
2009-05-28 12:50:00,16.45,16.45,16.39,16.41,722700.0,11.7239,11.7239,11.6811,11.6954,722700.0
2009-05-28 13:00:00,16.41,16.41,16.37,16.39,1374300.0,11.6954,11.6954,11.6669,11.6811,1374300.0
2009-05-28 13:10:00,16.39,16.53,16.39,16.5,1788300.0,11.6811,11.7809,11.6811,11.7595,1788300.0
2009-05-28 13:20:00,16.5,16.52,16.46,16.46,1067100.0,11.7595,11.7738,11.731,11.731,1067100.0
2009-05-28 13:30:00,16.46,16.5,16.45,16.49,876000.0,11.731,11.7595,11.7239,11.7524,876000.0
2009-05-28 13:40:00,16.49,16.51,16.48,16.48,524400.0,11.7524,11.7666,11.7453,11.7453,524400.0
2009-05-28 13:50:00,16.48,16.5,16.43,16.45,1248300.0,11.7453,11.7595,11.7096,11.7239,1248300.0
2009-05-28 14:00:00,16.46,16.48,16.42,16.46,672300.0,11.731,11.7453,11.7025,11.731,672300.0
2009-05-28 14:10:00,16.46,16.46,16.42,16.45,658500.0,11.731,11.731,11.7025,11.7239,658500.0
2009-05-28 14:20:00,16.45,16.52,16.44,16.51,1095900.0,11.7239,11.7738,11.7167,11.7666,1095900.0
2009-05-28 14:30:00,16.52,16.58,16.51,16.56,1110600.0,11.7738,11.8165,11.7666,11.8023,1110600.0
2009-05-28 14:40:00,16.56,16.56,16.51,16.54,831900.0,11.8023,11.8023,11.7666,11.788,831900.0
2009-05-28 14:50:00,16.54,16.55,16.52,16.54,794700.0,11.788,11.7951,11.7738,11.788,794700.0
2009-05-28 15:00:00,16.54,16.55,16.51,16.51,644100.0,11.788,11.7951,11.7666,11.7666,644100.0
2009-05-28 15:10:00,16.51,16.51,16.47,16.49,948300.0,11.7666,11.7666,11.7381,11.7524,948300.0
2009-05-28 15:20:00,16.49,16.5,16.45,16.48,702000.0,11.7524,11.7595,11.7239,11.7453,702000.0
2009-05-28 15:30:00,16.48,16.51,16.47,16.51,1073100.0,11.7453,11.7666,11.7381,11.7666,1073100.0
2009-05-28 15:40:00,16.51,16.56,16.49,16.55,1123800.0,11.7666,11.8023,11.7524,11.7951,1123800.0
2009-05-28 15:50:00,16.55,16.55,16.48,16.52,2319000.0,11.7951,11.7951,11.7453,11.7738,2319000.0
2009-05-29 09:30:00,16.63,16.66,16.5,16.57,1522500.0,11.8522,11.8735,11.7595,11.8094,1522500.0
2009-05-29 09:40:00,16.57,16.6,16.42,16.45,1427100.0,11.8094,11.8308,11.7025,11.7239,1427100.0
2009-05-29 09:50:00,16.46,16.49,16.43,16.47,972900.0,11.731,11.7524,11.7096,11.7381,972900.0
2009-05-29 10:00:00,16.47,16.48,16.43,16.45,869400.0,11.7381,11.7453,11.7096,11.7239,869400.0
2009-05-29 10:10:00,16.45,16.47,16.41,16.44,1161000.0,11.7239,11.7381,11.6954,11.7167,1161000.0
2009-05-29 10:20:00,16.43,16.47,16.43,16.47,721800.0,11.7096,11.7381,11.7096,11.7381,721800.0
2009-05-29 10:30:00,16.47,16.47,16.42,16.46,1113900.0,11.7381,11.7381,11.7025,11.731,1113900.0
2009-05-29 10:40:00,16.46,16.47,16.44,16.45,857100.0,11.731,11.7381,11.7167,11.7239,857100.0
2009-05-29 10:50:00,16.45,16.47,16.44,16.45,1329300.0,11.7239,11.7381,11.7167,11.7239,1329300.0
2009-05-29 11:00:00,16.45,16.47,16.42,16.42,742800.0,11.7239,11.7381,11.7025,11.7025,742800.0
2009-05-29 11:10:00,16.42,16.43,16.38,16.39,733800.0,11.7025,11.7096,11.674,11.6811,733800.0
2009-05-29 11:20:00,16.38,16.45,16.38,16.38,717900.0,11.674,11.7239,11.674,11.674,717900.0
2009-05-29 11:30:00,16.38,16.41,16.36,16.36,678600.0,11.674,11.6954,11.6597,11.6597,678600.0
2009-05-29 11:40:00,16.36,16.41,16.36,16.41,913800.0,11.6597,11.6954,11.6597,11.6954,913800.0
2009-05-29 11:50:00,16.41,16.44,16.39,16.4,495000.0,11.6954,11.7167,11.6811,11.6882,495000.0
2009-05-29 12:00:00,16.4,16.45,16.4,16.41,438300.0,11.6882,11.7239,11.6882,11.6954,438300.0
2009-05-29 12:10:00,16.41,16.45,16.4,16.45,508200.0,11.6954,11.7239,11.6882,11.7239,508200.0
2009-05-29 12:20:00,16.45,16.47,16.42,16.46,475800.0,11.7239,11.7381,11.7025,11.731,475800.0
2009-05-29 12:30:00,16.46,16.46,16.42,16.42,445800.0,11.731,11.731,11.7025,11.7025,445800.0
2009-05-29 12:40:00,16.42,16.43,16.38,16.4,452100.0,11.7025,11.7096,11.674,11.6882,452100.0
2009-05-29 12:50:00,16.4,16.44,16.4,16.43,230100.0,11.6882,11.7167,11.6882,11.7096,230100.0
2009-05-29 13:00:00,16.43,16.45,16.42,16.42,560700.0,11.7096,11.7239,11.7025,11.7025,560700.0
2009-05-29 13:10:00,16.43,16.44,16.42,16.43,425400.0,11.7096,11.7167,11.7025,11.7096,425400.0
2009-05-29 13:20:00,16.43,16.46,16.43,16.45,444900.0,11.7096,11.731,11.7096,11.7239,444900.0
2009-05-29 13:30:00,16.45,16.48,16.45,16.47,992100.0,11.7239,11.7453,11.7239,11.7381,992100.0
2009-05-29 13:40:00,16.47,16.48,16.45,16.46,380100.0,11.7381,11.7453,11.7239,11.731,380100.0
2009-05-29 13:50:00,16.46,16.46,16.43,16.45,331200.0,11.731,11.731,11.7096,11.7239,331200.0
2009-05-29 14:00:00,16.45,16.47,16.43,16.46,362100.0,11.7239,11.7381,11.7096,11.731,362100.0
2009-05-29 14:10:00,16.46,16.47,16.45,16.47,376800.0,11.731,11.7381,11.7239,11.7381,376800.0
2009-05-29 14:20:00,16.46,16.47,16.45,16.45,357600.0,11.731,11.7381,11.7239,11.7239,357600.0
2009-05-29 14:30:00,16.45,16.47,16.44,16.46,301800.0,11.7239,11.7381,11.7167,11.731,301800.0
2009-05-29 14:40:00,16.46,16.47,16.44,16.46,426300.0,11.731,11.7381,11.7167,11.731,426300.0
2009-05-29 14:50:00,16.46,16.46,16.44,16.44,870300.0,11.731,11.731,11.7167,11.7167,870300.0
2009-05-29 15:00:00,16.44,16.46,16.42,16.44,645600.0,11.7167,11.731,11.7025,11.7167,645600.0
2009-05-29 15:10:00,16.44,16.46,16.43,16.46,510600.0,11.7167,11.731,11.7096,11.731,510600.0
2009-05-29 15:20:00,16.46,16.46,16.43,16.45,592200.0,11.731,11.731,11.7096,11.7239,592200.0
2009-05-29 15:30:00,16.45,16.45,16.41,16.43,1254000.0,11.7239,11.7239,11.6954,11.7096,1254000.0
2009-05-29 15:40:00,16.43,16.47,16.43,16.45,1307700.0,11.7096,11.7381,11.7096,11.7239,1307700.0
2009-05-29 15:50:00,16.45,16.58,16.45,16.58,4747800.0,11.7239,11.8165,11.7239,11.8165,4747800.0
2009-06-01 09:30:00,16.73,16.75,16.55,16.56,2956500.0,11.9234,11.9377,11.7951,11.8023,2956500.0
2009-06-01 09:40:00,16.56,16.61,16.53,16.57,3009000.0,11.8023,11.8379,11.7809,11.8094,3009000.0
2009-06-01 09:50:00,16.57,16.62,16.53,16.57,2751000.0,11.8094,11.845,11.7809,11.8094,2751000.0
2009-06-01 10:00:00,16.57,16.61,16.56,16.6,3116400.0,11.8094,11.8379,11.8023,11.8308,3116400.0
2009-06-01 10:10:00,16.6,16.61,16.57,16.6,1990200.0,11.8308,11.8379,11.8094,11.8308,1990200.0
2009-06-01 10:20:00,16.6,16.6,16.56,16.57,1663200.0,11.8308,11.8308,11.8023,11.8094,1663200.0
2009-06-01 10:30:00,16.57,16.59,16.54,16.56,1477200.0,11.8094,11.8237,11.788,11.8023,1477200.0
2009-06-01 10:40:00,16.56,16.59,16.55,16.58,1914000.0,11.8023,11.8237,11.7951,11.8165,1914000.0
2009-06-01 10:50:00,16.58,16.67,16.58,16.66,3216900.0,11.8165,11.8807,11.8165,11.8735,3216900.0
2009-06-01 11:00:00,16.66,16.7,16.65,16.69,1418400.0,11.8735,11.902,11.8664,11.8949,1418400.0
2009-06-01 11:10:00,16.69,16.72,16.66,16.68,1841400.0,11.8949,11.9163,11.8735,11.8878,1841400.0
2009-06-01 11:20:00,16.68,16.71,16.68,16.71,1213500.0,11.8878,11.9092,11.8878,11.9092,1213500.0
2009-06-01 11:30:00,16.71,16.76,16.71,16.76,1174200.0,11.9092,11.9448,11.9092,11.9448,1174200.0
2009-06-01 11:40:00,16.76,16.79,16.75,16.78,997800.0,11.9448,11.9662,11.9377,11.9591,997800.0
2009-06-01 11:50:00,16.78,16.81,16.76,16.79,1219200.0,11.9591,11.9804,11.9448,11.9662,1219200.0
2009-06-01 12:00:00,16.79,16.82,16.79,16.82,650700.0,11.9662,11.9876,11.9662,11.9876,650700.0
2009-06-01 12:10:00,16.82,16.83,16.81,16.83,828300.0,11.9876,11.9947,11.9804,11.9947,828300.0
2009-06-01 12:20:00,16.83,16.83,16.81,16.83,789300.0,11.9947,11.9947,11.9804,11.9947,789300.0
2009-06-01 12:30:00,16.83,16.83,16.8,16.8,544200.0,11.9947,11.9947,11.9733,11.9733,544200.0
2009-06-01 12:40:00,16.8,16.83,16.8,16.8,691800.0,11.9733,11.9947,11.9733,11.9733,691800.0
2009-06-01 12:50:00,16.8,16.82,16.79,16.8,1054500.0,11.9733,11.9876,11.9662,11.9733,1054500.0
2009-06-01 13:00:00,16.8,16.81,16.74,16.75,1631700.0,11.9733,11.9804,11.9306,11.9377,1631700.0
2009-06-01 13:10:00,16.75,16.78,16.74,16.78,570900.0,11.9377,11.9591,11.9306,11.9591,570900.0
2009-06-01 13:20:00,16.78,16.8,16.78,16.79,434700.0,11.9591,11.9733,11.9591,11.9662,434700.0
2009-06-01 13:30:00,16.79,16.82,16.79,16.8,895200.0,11.9662,11.9876,11.9662,11.9733,895200.0
2009-06-01 13:40:00,16.8,16.83,16.79,16.83,676800.0,11.9733,11.9947,11.9662,11.9947,676800.0
2009-06-01 13:50:00,16.83,16.87,16.83,16.84,1102200.0,11.9947,12.0232,11.9947,12.0018,1102200.0
2009-06-01 14:00:00,16.85,16.87,16.83,16.83,891000.0,12.009,12.0232,11.9947,11.9947,891000.0
2009-06-01 14:10:00,16.83,16.85,16.79,16.8,871500.0,11.9947,12.009,11.9662,11.9733,871500.0
2009-06-01 14:20:00,16.8,16.81,16.77,16.77,1088100.0,11.9733,11.9804,11.9519,11.9519,1088100.0
2009-06-01 14:30:00,16.77,16.8,16.76,16.79,856500.0,11.9519,11.9733,11.9448,11.9662,856500.0
2009-06-01 14:40:00,16.79,16.84,16.79,16.83,969000.0,11.9662,12.0018,11.9662,11.9947,969000.0
2009-06-01 14:50:00,16.82,16.84,16.81,16.83,735000.0,11.9876,12.0018,11.9804,11.9947,735000.0
2009-06-01 15:00:00,16.83,16.86,16.8,16.83,996900.0,11.9947,12.0161,11.9733,11.9947,996900.0
2009-06-01 15:10:00,16.83,16.85,16.79,16.82,1168500.0,11.9947,12.009,11.9662,11.9876,1168500.0
2009-06-01 15:20:00,16.82,16.86,16.81,16.85,1076400.0,11.9876,12.0161,11.9804,12.009,1076400.0
2009-06-01 15:30:00,16.86,16.9,16.85,16.87,2129100.0,12.0161,12.0446,12.009,12.0232,2129100.0
2009-06-01 15:40:00,16.87,16.89,16.83,16.87,2166600.0,12.0232,12.0375,11.9947,12.0232,2166600.0
2009-06-01 15:50:00,16.87,16.89,16.8,16.87,4764000.0,12.0232,12.0375,11.9733,12.0232,4764000.0
2009-06-02 09:30:00,16.79,16.86,16.73,16.86,1747500.0,11.9662,12.0161,11.9234,12.0161,1747500.0
2009-06-02 09:40:00,16.85,16.89,16.8,16.82,1368300.0,12.009,12.0375,11.9733,11.9876,1368300.0
2009-06-02 09:50:00,16.82,16.88,16.8,16.84,1029900.0,11.9876,12.0303,11.9733,12.0018,1029900.0
2009-06-02 10:00:00,16.84,16.93,16.84,16.87,1969200.0,12.0018,12.066,12.0018,12.0232,1969200.0
2009-06-02 10:10:00,16.87,16.88,16.83,16.85,1423800.0,12.0232,12.0303,11.9947,12.009,1423800.0
2009-06-02 10:20:00,16.85,16.93,16.84,16.92,1145100.0,12.009,12.066,12.0018,12.0588,1145100.0
2009-06-02 10:30:00,16.92,16.95,16.89,16.91,822600.0,12.0588,12.0802,12.0375,12.0517,822600.0
2009-06-02 10:40:00,16.91,16.92,16.86,16.88,633300.0,12.0517,12.0588,12.0161,12.0303,633300.0
2009-06-02 10:50:00,16.88,16.88,16.85,16.86,1206900.0,12.0303,12.0303,12.009,12.0161,1206900.0
2009-06-02 11:00:00,16.86,16.87,16.8,16.8,779400.0,12.0161,12.0232,11.9733,11.9733,779400.0
2009-06-02 11:10:00,16.8,16.8,16.75,16.76,1522200.0,11.9733,11.9733,11.9377,11.9448,1522200.0
2009-06-02 11:20:00,16.76,16.83,16.76,16.81,885000.0,11.9448,11.9947,11.9448,11.9804,885000.0
2009-06-02 11:30:00,16.81,16.82,16.75,16.76,4016100.0,11.9804,11.9876,11.9377,11.9448,4016100.0
2009-06-02 11:40:00,16.76,16.8,16.76,16.77,605400.0,11.9448,11.9733,11.9448,11.9519,605400.0
2009-06-02 11:50:00,16.77,16.82,16.76,16.8,914700.0,11.9519,11.9876,11.9448,11.9733,914700.0
2009-06-02 12:00:00,16.8,16.82,16.78,16.79,787500.0,11.9733,11.9876,11.9591,11.9662,787500.0
2009-06-02 12:10:00,16.79,16.79,16.76,16.78,512700.0,11.9662,11.9662,11.9448,11.9591,512700.0
2009-06-02 12:20:00,16.78,16.79,16.72,16.73,1076100.0,11.9591,11.9662,11.9163,11.9234,1076100.0
2009-06-02 12:30:00,16.72,16.74,16.7,16.72,1110600.0,11.9163,11.9306,11.902,11.9163,1110600.0
2009-06-02 12:40:00,16.72,16.73,16.72,16.72,700200.0,11.9163,11.9234,11.9163,11.9163,700200.0
2009-06-02 12:50:00,16.72,16.76,16.72,16.74,689400.0,11.9163,11.9448,11.9163,11.9306,689400.0
2009-06-02 13:00:00,16.74,16.74,16.72,16.74,678600.0,11.9306,11.9306,11.9163,11.9306,678600.0
2009-06-02 13:10:00,16.74,16.74,16.72,16.74,571500.0,11.9306,11.9306,11.9163,11.9306,571500.0
2009-06-02 13:20:00,16.74,16.76,16.73,16.75,588900.0,11.9306,11.9448,11.9234,11.9377,588900.0
2009-06-02 13:30:00,16.75,16.76,16.73,16.73,504900.0,11.9377,11.9448,11.9234,11.9234,504900.0
2009-06-02 13:40:00,16.74,16.76,16.72,16.74,609300.0,11.9306,11.9448,11.9163,11.9306,609300.0
2009-06-02 13:50:00,16.74,16.75,16.73,16.75,430800.0,11.9306,11.9377,11.9234,11.9377,430800.0
2009-06-02 14:00:00,16.75,16.75,16.73,16.74,423600.0,11.9377,11.9377,11.9234,11.9306,423600.0
2009-06-02 14:10:00,16.74,16.76,16.74,16.76,812700.0,11.9306,11.9448,11.9306,11.9448,812700.0
2009-06-02 14:20:00,16.76,16.78,16.75,16.75,1170000.0,11.9448,11.9591,11.9377,11.9377,1170000.0
2009-06-02 14:30:00,16.75,16.76,16.74,16.75,1102500.0,11.9377,11.9448,11.9306,11.9377,1102500.0
2009-06-02 14:40:00,16.75,16.75,16.72,16.72,1591800.0,11.9377,11.9377,11.9163,11.9163,1591800.0
2009-06-02 14:50:00,16.72,16.73,16.69,16.69,1852500.0,11.9163,11.9234,11.8949,11.8949,1852500.0
2009-06-02 15:00:00,16.69,16.75,16.68,16.72,1614600.0,11.8949,11.9377,11.8878,11.9163,1614600.0
2009-06-02 15:10:00,16.73,16.73,16.66,16.66,2028900.0,11.9234,11.9234,11.8735,11.8735,2028900.0
2009-06-02 15:20:00,16.66,16.67,16.64,16.64,2443800.0,11.8735,11.8807,11.8593,11.8593,2443800.0
2009-06-02 15:30:00,16.64,16.68,16.62,16.67,2007000.0,11.8593,11.8878,11.845,11.8807,2007000.0
2009-06-02 15:40:00,16.67,16.68,16.63,16.66,2240100.0,11.8807,11.8878,11.8522,11.8735,2240100.0
2009-06-02 15:50:00,16.66,16.67,16.63,16.64,3573900.0,11.8735,11.8807,11.8522,11.8593,3573900.0
2009-06-03 09:30:00,16.59,16.67,16.57,16.67,1502400.0,11.8237,11.8807,11.8094,11.8807,1502400.0
2009-06-03 09:40:00,16.67,16.72,16.65,16.69,1284000.0,11.8807,11.9163,11.8664,11.8949,1284000.0
2009-06-03 09:50:00,16.69,16.8,16.68,16.78,2775600.0,11.8949,11.9733,11.8878,11.9591,2775600.0
2009-06-03 10:00:00,16.79,16.82,16.74,16.82,2614200.0,11.9662,11.9876,11.9306,11.9876,2614200.0
2009-06-03 10:10:00,16.82,16.85,16.8,16.82,2199000.0,11.9876,12.009,11.9733,11.9876,2199000.0
2009-06-03 10:20:00,16.83,16.86,16.77,16.85,2256000.0,11.9947,12.0161,11.9519,12.009,2256000.0
2009-06-03 10:30:00,16.85,16.93,16.83,16.92,2112300.0,12.009,12.066,11.9947,12.0588,2112300.0
2009-06-03 10:40:00,16.92,16.93,16.89,16.92,1671900.0,12.0588,12.066,12.0375,12.0588,1671900.0
2009-06-03 10:50:00,16.92,16.99,16.92,16.98,1994700.0,12.0588,12.1087,12.0588,12.1016,1994700.0
2009-06-03 11:00:00,16.98,16.99,16.95,16.99,1508700.0,12.1016,12.1087,12.0802,12.1087,1508700.0
2009-06-03 11:10:00,16.99,16.99,16.94,16.96,1804200.0,12.1087,12.1087,12.0731,12.0873,1804200.0
2009-06-03 11:20:00,16.96,16.97,16.94,16.96,1389000.0,12.0873,12.0945,12.0731,12.0873,1389000.0
2009-06-03 11:30:00,16.96,16.96,16.91,16.93,1133100.0,12.0873,12.0873,12.0517,12.066,1133100.0
2009-06-03 11:40:00,16.93,16.96,16.88,16.88,1164900.0,12.066,12.0873,12.0303,12.0303,1164900.0
2009-06-03 11:50:00,16.88,16.91,16.86,16.88,855300.0,12.0303,12.0517,12.0161,12.0303,855300.0
2009-06-03 12:00:00,16.88,16.92,16.88,16.9,700200.0,12.0303,12.0588,12.0303,12.0446,700200.0
2009-06-03 12:10:00,16.9,16.91,16.88,16.89,489600.0,12.0446,12.0517,12.0303,12.0375,489600.0
2009-06-03 12:20:00,16.89,16.89,16.83,16.84,679800.0,12.0375,12.0375,11.9947,12.0018,679800.0
2009-06-03 12:30:00,16.84,16.85,16.83,16.85,722400.0,12.0018,12.009,11.9947,12.009,722400.0
2009-06-03 12:40:00,16.85,16.86,16.83,16.85,517500.0,12.009,12.0161,11.9947,12.009,517500.0
2009-06-03 12:50:00,16.85,16.87,16.83,16.84,681300.0,12.009,12.0232,11.9947,12.0018,681300.0
2009-06-03 13:00:00,16.84,16.85,16.82,16.84,822900.0,12.0018,12.009,11.9876,12.0018,822900.0
2009-06-03 13:10:00,16.84,16.84,16.81,16.82,688500.0,12.0018,12.0018,11.9804,11.9876,688500.0
2009-06-03 13:20:00,16.82,16.84,16.81,16.83,610200.0,11.9876,12.0018,11.9804,11.9947,610200.0
2009-06-03 13:30:00,16.83,16.86,16.83,16.85,465300.0,11.9947,12.0161,11.9947,12.009,465300.0
2009-06-03 13:40:00,16.85,16.86,16.81,16.86,1431600.0,12.009,12.0161,11.9804,12.0161,1431600.0
2009-06-03 13:50:00,16.86,16.88,16.85,16.86,725100.0,12.0161,12.0303,12.009,12.0161,725100.0
2009-06-03 14:00:00,16.86,16.87,16.86,16.86,567000.0,12.0161,12.0232,12.0161,12.0161,567000.0
2009-06-03 14:10:00,16.86,16.89,16.85,16.87,985500.0,12.0161,12.0375,12.009,12.0232,985500.0
2009-06-03 14:20:00,16.87,16.88,16.85,16.87,528900.0,12.0232,12.0303,12.009,12.0232,528900.0
2009-06-03 14:30:00,16.87,16.87,16.84,16.85,627900.0,12.0232,12.0232,12.0018,12.009,627900.0
2009-06-03 14:40:00,16.84,16.87,16.84,16.87,1147800.0,12.0018,12.0232,12.0018,12.0232,1147800.0
2009-06-03 14:50:00,16.87,16.9,16.86,16.87,1043400.0,12.0232,12.0446,12.0161,12.0232,1043400.0
2009-06-03 15:00:00,16.87,16.93,16.87,16.92,1930500.0,12.0232,12.066,12.0232,12.0588,1930500.0
2009-06-03 15:10:00,16.93,16.93,16.87,16.88,1100700.0,12.066,12.066,12.0232,12.0303,1100700.0
2009-06-03 15:20:00,16.88,16.89,16.86,16.88,647700.0,12.0303,12.0375,12.0161,12.0303,647700.0
2009-06-03 15:30:00,16.87,16.88,16.84,16.85,1138200.0,12.0232,12.0303,12.0018,12.009,1138200.0
2009-06-03 15:40:00,16.85,16.92,16.85,16.9,1975500.0,12.009,12.0588,12.009,12.0446,1975500.0
2009-06-03 15:50:00,16.9,16.98,16.88,16.98,3367500.0,12.0446,12.1016,12.0303,12.1016,3367500.0
2009-06-04 09:30:00,16.94,17.0,16.75,16.81,3317400.0,12.0731,12.1159,11.9377,11.9804,3317400.0
2009-06-04 09:40:00,16.81,16.86,16.78,16.8,2475300.0,11.9804,12.0161,11.9591,11.9733,2475300.0
2009-06-04 09:50:00,16.8,16.84,16.79,16.82,1702500.0,11.9733,12.0018,11.9662,11.9876,1702500.0
2009-06-04 10:00:00,16.83,16.84,16.79,16.79,1631700.0,11.9947,12.0018,11.9662,11.9662,1631700.0
2009-06-04 10:10:00,16.8,16.81,16.78,16.8,1113600.0,11.9733,11.9804,11.9591,11.9733,1113600.0
2009-06-04 10:20:00,16.8,16.87,16.8,16.86,1338900.0,11.9733,12.0232,11.9733,12.0161,1338900.0
2009-06-04 10:30:00,16.86,16.89,16.83,16.84,1156200.0,12.0161,12.0375,11.9947,12.0018,1156200.0
2009-06-04 10:40:00,16.84,16.85,16.8,16.83,750000.0,12.0018,12.009,11.9733,11.9947,750000.0
2009-06-04 10:50:00,16.83,16.87,16.82,16.87,1165800.0,11.9947,12.0232,11.9876,12.0232,1165800.0
2009-06-04 11:00:00,16.87,16.89,16.84,16.84,700800.0,12.0232,12.0375,12.0018,12.0018,700800.0
2009-06-04 11:10:00,16.84,16.85,16.83,16.84,724200.0,12.0018,12.009,11.9947,12.0018,724200.0
2009-06-04 11:20:00,16.84,16.85,16.82,16.83,758700.0,12.0018,12.009,11.9876,11.9947,758700.0
2009-06-04 11:30:00,16.83,16.84,16.81,16.84,922500.0,11.9947,12.0018,11.9804,12.0018,922500.0
2009-06-04 11:40:00,16.84,16.85,16.84,16.85,644100.0,12.0018,12.009,12.0018,12.009,644100.0
2009-06-04 11:50:00,16.84,16.85,16.84,16.84,300900.0,12.0018,12.009,12.0018,12.0018,300900.0
2009-06-04 12:00:00,16.85,16.85,16.82,16.83,1369500.0,12.009,12.009,11.9876,11.9947,1369500.0
2009-06-04 12:10:00,16.83,16.83,16.8,16.8,520500.0,11.9947,11.9947,11.9733,11.9733,520500.0
2009-06-04 12:20:00,16.81,16.84,16.8,16.84,630300.0,11.9804,12.0018,11.9733,12.0018,630300.0
2009-06-04 12:30:00,16.84,16.84,16.83,16.83,293700.0,12.0018,12.0018,11.9947,11.9947,293700.0
2009-06-04 12:40:00,16.83,16.86,16.83,16.85,515700.0,11.9947,12.0161,11.9947,12.009,515700.0
2009-06-04 12:50:00,16.85,16.86,16.85,16.86,425700.0,12.009,12.0161,12.009,12.0161,425700.0
2009-06-04 13:00:00,16.86,16.87,16.84,16.85,461700.0,12.0161,12.0232,12.0018,12.009,461700.0
2009-06-04 13:10:00,16.85,16.92,16.85,16.92,684300.0,12.009,12.0588,12.009,12.0588,684300.0
2009-06-04 13:20:00,16.92,16.94,16.9,16.9,509400.0,12.0588,12.0731,12.0446,12.0446,509400.0
2009-06-04 13:30:00,16.9,16.98,16.89,16.98,915600.0,12.0446,12.1016,12.0375,12.1016,915600.0
2009-06-04 13:40:00,16.97,16.98,16.92,16.92,1035600.0,12.0945,12.1016,12.0588,12.0588,1035600.0
2009-06-04 13:50:00,16.92,16.94,16.89,16.91,781500.0,12.0588,12.0731,12.0375,12.0517,781500.0
2009-06-04 14:00:00,16.91,16.93,16.88,16.93,706800.0,12.0517,12.066,12.0303,12.066,706800.0
2009-06-04 14:10:00,16.93,16.94,16.9,16.93,771900.0,12.066,12.0731,12.0446,12.066,771900.0
2009-06-04 14:20:00,16.93,16.93,16.89,16.89,816600.0,12.066,12.066,12.0375,12.0375,816600.0
2009-06-04 14:30:00,16.89,16.92,16.87,16.9,890700.0,12.0375,12.0588,12.0232,12.0446,890700.0
2009-06-04 14:40:00,16.91,16.93,16.88,16.91,1235100.0,12.0517,12.066,12.0303,12.0517,1235100.0
2009-06-04 14:50:00,16.91,16.91,16.88,16.88,794700.0,12.0517,12.0517,12.0303,12.0303,794700.0
2009-06-04 15:00:00,16.88,16.89,16.86,16.86,1113000.0,12.0303,12.0375,12.0161,12.0161,1113000.0
2009-06-04 15:10:00,16.86,16.9,16.86,16.89,996600.0,12.0161,12.0446,12.0161,12.0375,996600.0
2009-06-04 15:20:00,16.89,16.9,16.87,16.89,951300.0,12.0375,12.0446,12.0232,12.0375,951300.0
2009-06-04 15:30:00,16.89,16.92,16.86,16.91,1552500.0,12.0375,12.0588,12.0161,12.0517,1552500.0
2009-06-04 15:40:00,16.92,16.94,16.89,16.92,1962300.0,12.0588,12.0731,12.0375,12.0588,1962300.0
2009-06-04 15:50:00,16.91,16.96,16.91,16.95,3375000.0,12.0517,12.0873,12.0517,12.0802,3375000.0
2009-06-05 09:30:00,17.04,17.09,16.94,16.98,3000300.0,12.1444,12.18,12.0731,12.1016,3000300.0
2009-06-05 09:40:00,16.98,17.0,16.84,16.9,2028300.0,12.1016,12.1159,12.0018,12.0446,2028300.0
2009-06-05 09:50:00,16.9,16.93,16.79,16.8,2398200.0,12.0446,12.066,11.9662,11.9733,2398200.0
2009-06-05 10:00:00,16.8,16.84,16.75,16.76,2445900.0,11.9733,12.0018,11.9377,11.9448,2445900.0
2009-06-05 10:10:00,16.76,16.8,16.74,16.8,1485900.0,11.9448,11.9733,11.9306,11.9733,1485900.0
2009-06-05 10:20:00,16.8,16.85,16.78,16.79,1467300.0,11.9733,12.009,11.9591,11.9662,1467300.0
2009-06-05 10:30:00,16.79,17.0,16.78,16.95,4134900.0,11.9662,12.1159,11.9591,12.0802,4134900.0
2009-06-05 10:40:00,16.95,17.21,16.95,17.1,12189300.0,12.0802,12.2655,12.0802,12.1871,12189300.0
2009-06-05 10:50:00,17.11,17.22,17.07,17.2,4020300.0,12.1943,12.2727,12.1657,12.2584,4020300.0
2009-06-05 11:00:00,17.19,17.25,17.17,17.22,2659200.0,12.2513,12.294,12.237,12.2727,2659200.0
2009-06-05 11:10:00,17.22,17.22,17.14,17.15,1887300.0,12.2727,12.2727,12.2156,12.2228,1887300.0
2009-06-05 11:20:00,17.15,17.18,17.11,17.11,1455300.0,12.2228,12.2441,12.1943,12.1943,1455300.0
2009-06-05 11:30:00,17.11,17.12,17.01,17.03,2675700.0,12.1943,12.2014,12.123,12.1372,2675700.0
2009-06-05 11:40:00,17.03,17.06,17.0,17.03,1253700.0,12.1372,12.1586,12.1159,12.1372,1253700.0
2009-06-05 11:50:00,17.03,17.03,16.99,17.03,1411500.0,12.1372,12.1372,12.1087,12.1372,1411500.0
2009-06-05 12:00:00,17.03,17.05,17.01,17.02,1140600.0,12.1372,12.1515,12.123,12.1301,1140600.0
2009-06-05 12:10:00,17.02,17.06,17.01,17.06,889200.0,12.1301,12.1586,12.123,12.1586,889200.0
2009-06-05 12:20:00,17.05,17.11,17.05,17.08,1335000.0,12.1515,12.1943,12.1515,12.1729,1335000.0
2009-06-05 12:30:00,17.08,17.1,17.06,17.09,1216500.0,12.1729,12.1871,12.1586,12.18,1216500.0
2009-06-05 12:40:00,17.09,17.1,17.07,17.07,744900.0,12.18,12.1871,12.1657,12.1657,744900.0
2009-06-05 12:50:00,17.07,17.08,17.05,17.06,698400.0,12.1657,12.1729,12.1515,12.1586,698400.0
2009-06-05 13:00:00,17.06,17.06,17.05,17.05,279600.0,12.1586,12.1586,12.1515,12.1515,279600.0
2009-06-05 13:10:00,17.05,17.06,17.01,17.02,1057800.0,12.1515,12.1586,12.123,12.1301,1057800.0
2009-06-05 13:20:00,17.02,17.06,17.0,17.06,581700.0,12.1301,12.1586,12.1159,12.1586,581700.0
2009-06-05 13:30:00,17.06,17.06,17.04,17.05,481800.0,12.1586,12.1586,12.1444,12.1515,481800.0
2009-06-05 13:40:00,17.05,17.08,17.04,17.04,560400.0,12.1515,12.1729,12.1444,12.1444,560400.0
2009-06-05 13:50:00,17.04,17.04,17.0,17.02,765000.0,12.1444,12.1444,12.1159,12.1301,765000.0
2009-06-05 14:00:00,17.02,17.02,16.97,16.98,1013400.0,12.1301,12.1301,12.0945,12.1016,1013400.0
2009-06-05 14:10:00,16.98,16.98,16.88,16.88,1995900.0,12.1016,12.1016,12.0303,12.0303,1995900.0
2009-06-05 14:20:00,16.88,16.95,16.87,16.91,1297500.0,12.0303,12.0802,12.0232,12.0517,1297500.0
2009-06-05 14:30:00,16.91,16.95,16.89,16.92,914700.0,12.0517,12.0802,12.0375,12.0588,914700.0
2009-06-05 14:40:00,16.92,16.95,16.92,16.94,729900.0,12.0588,12.0802,12.0588,12.0731,729900.0
2009-06-05 14:50:00,16.94,16.97,16.93,16.94,791400.0,12.0731,12.0945,12.066,12.0731,791400.0
2009-06-05 15:00:00,16.94,16.99,16.92,16.96,1132500.0,12.0731,12.1087,12.0588,12.0873,1132500.0
2009-06-05 15:10:00,16.96,17.01,16.96,16.99,1322700.0,12.0873,12.123,12.0873,12.1087,1322700.0
2009-06-05 15:20:00,16.99,17.07,16.99,17.0,1871400.0,12.1087,12.1657,12.1087,12.1159,1871400.0
2009-06-05 15:30:00,17.0,17.06,16.98,17.06,1678800.0,12.1159,12.1586,12.1016,12.1586,1678800.0
2009-06-05 15:40:00,17.06,17.07,17.0,17.0,2164800.0,12.1586,12.1657,12.1159,12.1159,2164800.0
2009-06-05 15:50:00,17.0,17.03,16.98,17.03,3811500.0,12.1159,12.1372,12.1016,12.1372,3811500.0
2009-06-08 09:30:00,17.0,17.02,16.9,16.9,2456100.0,12.1159,12.1301,12.0446,12.0446,2456100.0
2009-06-08 09:40:00,16.9,16.92,16.84,16.9,2454300.0,12.0446,12.0588,12.0018,12.0446,2454300.0
2009-06-08 09:50:00,16.91,16.95,16.89,16.92,1353300.0,12.0517,12.0802,12.0375,12.0588,1353300.0
2009-06-08 10:00:00,16.92,16.95,16.9,16.92,2220000.0,12.0588,12.0802,12.0446,12.0588,2220000.0
2009-06-08 10:10:00,16.92,16.95,16.85,16.85,2146200.0,12.0588,12.0802,12.009,12.009,2146200.0
2009-06-08 10:20:00,16.85,16.86,16.8,16.83,2379000.0,12.009,12.0161,11.9733,11.9947,2379000.0
2009-06-08 10:30:00,16.83,16.9,16.83,16.88,1949700.0,11.9947,12.0446,11.9947,12.0303,1949700.0
2009-06-08 10:40:00,16.88,16.94,16.88,16.92,2249100.0,12.0303,12.0731,12.0303,12.0588,2249100.0
2009-06-08 10:50:00,16.92,16.93,16.92,16.92,854400.0,12.0588,12.066,12.0588,12.0588,854400.0
2009-06-08 11:00:00,16.92,16.93,16.85,16.86,1185300.0,12.0588,12.066,12.009,12.0161,1185300.0
2009-06-08 11:10:00,16.86,16.93,16.86,16.9,763500.0,12.0161,12.066,12.0161,12.0446,763500.0
2009-06-08 11:20:00,16.89,16.91,16.84,16.84,1257300.0,12.0375,12.0517,12.0018,12.0018,1257300.0
2009-06-08 11:30:00,16.85,16.86,16.83,16.84,710400.0,12.009,12.0161,11.9947,12.0018,710400.0
2009-06-08 11:40:00,16.84,16.86,16.82,16.85,539100.0,12.0018,12.0161,11.9876,12.009,539100.0
2009-06-08 11:50:00,16.85,16.86,16.82,16.86,439500.0,12.009,12.0161,11.9876,12.0161,439500.0
2009-06-08 12:00:00,16.86,16.87,16.84,16.85,634800.0,12.0161,12.0232,12.0018,12.009,634800.0
2009-06-08 12:10:00,16.85,16.85,16.81,16.83,833100.0,12.009,12.009,11.9804,11.9947,833100.0
2009-06-08 12:20:00,16.83,16.86,16.82,16.85,504600.0,11.9947,12.0161,11.9876,12.009,504600.0
2009-06-08 12:30:00,16.85,16.87,16.83,16.86,650400.0,12.009,12.0232,11.9947,12.0161,650400.0
2009-06-08 12:40:00,16.86,16.86,16.82,16.82,477600.0,12.0161,12.0161,11.9876,11.9876,477600.0
2009-06-08 12:50:00,16.82,16.83,16.81,16.82,687300.0,11.9876,11.9947,11.9804,11.9876,687300.0
2009-06-08 13:00:00,16.82,16.84,16.82,16.83,583200.0,11.9876,12.0018,11.9876,11.9947,583200.0
2009-06-08 13:10:00,16.83,16.84,16.81,16.83,546900.0,11.9947,12.0018,11.9804,11.9947,546900.0
2009-06-08 13:20:00,16.83,16.83,16.81,16.83,658500.0,11.9947,11.9947,11.9804,11.9947,658500.0
2009-06-08 13:30:00,16.83,16.85,16.82,16.83,672000.0,11.9947,12.009,11.9876,11.9947,672000.0
2009-06-08 13:40:00,16.83,16.86,16.82,16.83,755100.0,11.9947,12.0161,11.9876,11.9947,755100.0
2009-06-08 13:50:00,16.83,16.83,16.8,16.82,614400.0,11.9947,11.9947,11.9733,11.9876,614400.0
2009-06-08 14:00:00,16.82,16.85,16.82,16.83,526200.0,11.9876,12.009,11.9876,11.9947,526200.0
2009-06-08 14:10:00,16.83,16.86,16.83,16.85,523500.0,11.9947,12.0161,11.9947,12.009,523500.0
2009-06-08 14:20:00,16.85,16.85,16.82,16.85,916800.0,12.009,12.009,11.9876,12.009,916800.0
2009-06-08 14:30:00,16.85,16.88,16.85,16.87,764400.0,12.009,12.0303,12.009,12.0232,764400.0
2009-06-08 14:40:00,16.87,16.87,16.84,16.87,813600.0,12.0232,12.0232,12.0018,12.0232,813600.0
2009-06-08 14:50:00,16.87,16.87,16.84,16.86,572100.0,12.0232,12.0232,12.0018,12.0161,572100.0
2009-06-08 15:00:00,16.86,16.88,16.85,16.87,926700.0,12.0161,12.0303,12.009,12.0232,926700.0
2009-06-08 15:10:00,16.87,16.91,16.85,16.89,1443300.0,12.0232,12.0517,12.009,12.0375,1443300.0
2009-06-08 15:20:00,16.89,16.95,16.88,16.92,3094500.0,12.0375,12.0802,12.0303,12.0588,3094500.0
2009-06-08 15:30:00,16.92,16.98,16.92,16.94,3870300.0,12.0588,12.1016,12.0588,12.0731,3870300.0
2009-06-08 15:40:00,16.94,17.0,16.93,17.0,2976000.0,12.0731,12.1159,12.066,12.1159,2976000.0
2009-06-08 15:50:00,17.0,17.0,16.94,16.94,3433800.0,12.1159,12.1159,12.0731,12.0731,3433800.0
2009-06-09 09:30:00,17.0,17.0,16.9,16.92,1878600.0,12.1159,12.1159,12.0446,12.0588,1878600.0
2009-06-09 09:40:00,16.92,16.96,16.9,16.93,1480500.0,12.0588,12.0873,12.0446,12.066,1480500.0
2009-06-09 09:50:00,16.94,16.94,16.87,16.93,1676100.0,12.0731,12.0731,12.0232,12.066,1676100.0
2009-06-09 10:00:00,16.93,16.98,16.92,16.95,1707300.0,12.066,12.1016,12.0588,12.0802,1707300.0
2009-06-09 10:10:00,16.95,17.01,16.94,17.0,1378800.0,12.0802,12.123,12.0731,12.1159,1378800.0
2009-06-09 10:20:00,17.0,17.02,16.97,17.0,1119000.0,12.1159,12.1301,12.0945,12.1159,1119000.0
2009-06-09 10:30:00,17.0,17.04,16.99,17.01,871800.0,12.1159,12.1444,12.1087,12.123,871800.0
2009-06-09 10:40:00,17.01,17.05,16.96,16.98,1013100.0,12.123,12.1515,12.0873,12.1016,1013100.0
2009-06-09 10:50:00,16.98,17.01,16.97,17.01,882600.0,12.1016,12.123,12.0945,12.123,882600.0
2009-06-09 11:00:00,17.01,17.03,16.98,17.01,1038900.0,12.123,12.1372,12.1016,12.123,1038900.0
2009-06-09 11:10:00,17.01,17.02,16.97,16.97,557400.0,12.123,12.1301,12.0945,12.0945,557400.0
2009-06-09 11:20:00,16.97,17.01,16.95,16.99,619800.0,12.0945,12.123,12.0802,12.1087,619800.0
2009-06-09 11:30:00,16.99,17.01,16.97,17.0,1007100.0,12.1087,12.123,12.0945,12.1159,1007100.0
2009-06-09 11:40:00,17.0,17.01,16.97,16.97,732600.0,12.1159,12.123,12.0945,12.0945,732600.0
2009-06-09 11:50:00,16.97,16.97,16.94,16.94,839100.0,12.0945,12.0945,12.0731,12.0731,839100.0
2009-06-09 12:00:00,16.94,16.95,16.92,16.94,844500.0,12.0731,12.0802,12.0588,12.0731,844500.0
2009-06-09 12:10:00,16.94,16.98,16.94,16.97,527400.0,12.0731,12.1016,12.0731,12.0945,527400.0
2009-06-09 12:20:00,16.97,16.98,16.96,16.97,637200.0,12.0945,12.1016,12.0873,12.0945,637200.0
2009-06-09 12:30:00,16.97,17.0,16.97,16.97,641700.0,12.0945,12.1159,12.0945,12.0945,641700.0
2009-06-09 12:40:00,16.97,17.0,16.94,16.98,747300.0,12.0945,12.1159,12.0731,12.1016,747300.0
2009-06-09 12:50:00,16.98,16.98,16.96,16.98,1081500.0,12.1016,12.1016,12.0873,12.1016,1081500.0
2009-06-09 13:00:00,16.98,17.0,16.96,16.97,747300.0,12.1016,12.1159,12.0873,12.0945,747300.0
2009-06-09 13:10:00,16.97,16.98,16.92,16.93,1123200.0,12.0945,12.1016,12.0588,12.066,1123200.0
2009-06-09 13:20:00,16.93,16.94,16.92,16.93,868800.0,12.066,12.0731,12.0588,12.066,868800.0
2009-06-09 13:30:00,16.93,16.95,16.92,16.95,729000.0,12.066,12.0802,12.0588,12.0802,729000.0
2009-06-09 13:40:00,16.94,16.97,16.93,16.93,536400.0,12.0731,12.0945,12.066,12.066,536400.0
2009-06-09 13:50:00,16.93,16.98,16.93,16.96,465000.0,12.066,12.1016,12.066,12.0873,465000.0
2009-06-09 14:00:00,16.96,16.98,16.94,16.96,660000.0,12.0873,12.1016,12.0731,12.0873,660000.0
2009-06-09 14:10:00,16.97,16.98,16.94,16.94,625500.0,12.0945,12.1016,12.0731,12.0731,625500.0
2009-06-09 14:20:00,16.94,16.95,16.9,16.91,1812900.0,12.0731,12.0802,12.0446,12.0517,1812900.0
2009-06-09 14:30:00,16.91,16.93,16.87,16.87,1349100.0,12.0517,12.066,12.0232,12.0232,1349100.0
2009-06-09 14:40:00,16.87,16.89,16.83,16.87,1743300.0,12.0232,12.0375,11.9947,12.0232,1743300.0
2009-06-09 14:50:00,16.86,16.9,16.85,16.9,858600.0,12.0161,12.0446,12.009,12.0446,858600.0
2009-06-09 15:00:00,16.9,16.92,16.88,16.9,951000.0,12.0446,12.0588,12.0303,12.0446,951000.0
2009-06-09 15:10:00,16.91,16.92,16.88,16.91,878700.0,12.0517,12.0588,12.0303,12.0517,878700.0
2009-06-09 15:20:00,16.91,16.91,16.86,16.87,1026300.0,12.0517,12.0517,12.0161,12.0232,1026300.0
2009-06-09 15:30:00,16.87,16.91,16.85,16.89,1152000.0,12.0232,12.0517,12.009,12.0375,1152000.0
2009-06-09 15:40:00,16.89,16.91,16.85,16.87,1741800.0,12.0375,12.0517,12.009,12.0232,1741800.0
2009-06-09 15:50:00,16.87,16.87,16.86,16.87,2390400.0,12.0232,12.0232,12.0161,12.0232,2390400.0
2009-06-10 09:30:00,16.94,16.95,16.82,16.82,2391600.0,12.0731,12.0802,11.9876,11.9876,2391600.0
2009-06-10 09:40:00,16.82,16.84,16.79,16.8,1575900.0,11.9876,12.0018,11.9662,11.9733,1575900.0
2009-06-10 09:50:00,16.79,16.82,16.74,16.75,3106500.0,11.9662,11.9876,11.9306,11.9377,3106500.0
2009-06-10 10:00:00,16.75,16.79,16.75,16.75,2526600.0,11.9377,11.9662,11.9377,11.9377,2526600.0
2009-06-10 10:10:00,16.75,16.77,16.69,16.69,3188400.0,11.9377,11.9519,11.8949,11.8949,3188400.0
2009-06-10 10:20:00,16.69,16.75,16.68,16.72,2020200.0,11.8949,11.9377,11.8878,11.9163,2020200.0
2009-06-10 10:30:00,16.72,16.73,16.69,16.7,1275000.0,11.9163,11.9234,11.8949,11.902,1275000.0
2009-06-10 10:40:00,16.7,16.74,16.69,16.74,1923600.0,11.902,11.9306,11.8949,11.9306,1923600.0
2009-06-10 10:50:00,16.74,16.74,16.71,16.73,1119600.0,11.9306,11.9306,11.9092,11.9234,1119600.0
2009-06-10 11:00:00,16.73,16.75,16.72,16.72,1032600.0,11.9234,11.9377,11.9163,11.9163,1032600.0
2009-06-10 11:10:00,16.72,16.76,16.71,16.74,1402500.0,11.9163,11.9448,11.9092,11.9306,1402500.0
2009-06-10 11:20:00,16.74,16.75,16.73,16.74,1275900.0,11.9306,11.9377,11.9234,11.9306,1275900.0
2009-06-10 11:30:00,16.74,16.76,16.73,16.74,806400.0,11.9306,11.9448,11.9234,11.9306,806400.0
2009-06-10 11:40:00,16.74,16.75,16.72,16.74,706500.0,11.9306,11.9377,11.9163,11.9306,706500.0
2009-06-10 11:50:00,16.74,16.75,16.71,16.72,561000.0,11.9306,11.9377,11.9092,11.9163,561000.0
2009-06-10 12:00:00,16.72,16.73,16.7,16.71,697800.0,11.9163,11.9234,11.902,11.9092,697800.0
2009-06-10 12:10:00,16.71,16.73,16.71,16.73,431400.0,11.9092,11.9234,11.9092,11.9234,431400.0
2009-06-10 12:20:00,16.73,16.73,16.69,16.7,809400.0,11.9234,11.9234,11.8949,11.902,809400.0
2009-06-10 12:30:00,16.7,16.72,16.69,16.71,475200.0,11.902,11.9163,11.8949,11.9092,475200.0
2009-06-10 12:40:00,16.71,16.71,16.69,16.69,582600.0,11.9092,11.9092,11.8949,11.8949,582600.0
2009-06-10 12:50:00,16.7,16.71,16.69,16.7,339900.0,11.902,11.9092,11.8949,11.902,339900.0
2009-06-10 13:00:00,16.7,16.7,16.67,16.67,1374900.0,11.902,11.902,11.8807,11.8807,1374900.0
2009-06-10 13:10:00,16.67,16.68,16.65,16.66,764100.0,11.8807,11.8878,11.8664,11.8735,764100.0
2009-06-10 13:20:00,16.65,16.67,16.64,16.66,838800.0,11.8664,11.8807,11.8593,11.8735,838800.0
2009-06-10 13:30:00,16.66,16.66,16.63,16.63,659400.0,11.8735,11.8735,11.8522,11.8522,659400.0
2009-06-10 13:40:00,16.63,16.65,16.63,16.64,847200.0,11.8522,11.8664,11.8522,11.8593,847200.0
2009-06-10 13:50:00,16.64,16.64,16.6,16.6,1208100.0,11.8593,11.8593,11.8308,11.8308,1208100.0
2009-06-10 14:00:00,16.6,16.63,16.58,16.62,1716300.0,11.8308,11.8522,11.8165,11.845,1716300.0
2009-06-10 14:10:00,16.62,16.64,16.61,16.63,677400.0,11.845,11.8593,11.8379,11.8522,677400.0
2009-06-10 14:20:00,16.63,16.64,16.6,16.62,1099200.0,11.8522,11.8593,11.8308,11.845,1099200.0
2009-06-10 14:30:00,16.62,16.65,16.6,16.62,1134900.0,11.845,11.8664,11.8308,11.845,1134900.0
2009-06-10 14:40:00,16.62,16.64,16.61,16.64,686400.0,11.845,11.8593,11.8379,11.8593,686400.0
2009-06-10 14:50:00,16.64,16.66,16.63,16.63,1216500.0,11.8593,11.8735,11.8522,11.8522,1216500.0
2009-06-10 15:00:00,16.63,16.64,16.62,16.63,764400.0,11.8522,11.8593,11.845,11.8522,764400.0
2009-06-10 15:10:00,16.63,16.63,16.6,16.61,1169700.0,11.8522,11.8522,11.8308,11.8379,1169700.0
2009-06-10 15:20:00,16.6,16.63,16.6,16.61,1131600.0,11.8308,11.8522,11.8308,11.8379,1131600.0
2009-06-10 15:30:00,16.61,16.68,16.61,16.67,1957800.0,11.8379,11.8878,11.8379,11.8807,1957800.0
2009-06-10 15:40:00,16.66,16.67,16.64,16.66,2933100.0,11.8735,11.8807,11.8593,11.8735,2933100.0
2009-06-10 15:50:00,16.66,16.71,16.65,16.69,4354200.0,11.8735,11.9092,11.8664,11.8949,4354200.0
2009-06-11 09:30:00,16.68,16.75,16.6,16.6,2545500.0,11.8878,11.9377,11.8308,11.8308,2545500.0
2009-06-11 09:40:00,16.6,16.71,16.58,16.69,2334900.0,11.8308,11.9092,11.8165,11.8949,2334900.0
2009-06-11 09:50:00,16.69,16.69,16.58,16.61,2675700.0,11.8949,11.8949,11.8165,11.8379,2675700.0
2009-06-11 10:00:00,16.61,16.67,16.58,16.63,1968600.0,11.8379,11.8807,11.8165,11.8522,1968600.0
2009-06-11 10:10:00,16.64,16.7,16.61,16.68,1523100.0,11.8593,11.902,11.8379,11.8878,1523100.0
2009-06-11 10:20:00,16.68,16.69,16.64,16.67,861900.0,11.8878,11.8949,11.8593,11.8807,861900.0
2009-06-11 10:30:00,16.68,16.69,16.62,16.64,1419000.0,11.8878,11.8949,11.845,11.8593,1419000.0
2009-06-11 10:40:00,16.64,16.68,16.63,16.65,1164900.0,11.8593,11.8878,11.8522,11.8664,1164900.0
2009-06-11 10:50:00,16.65,16.66,16.64,16.64,1026000.0,11.8664,11.8735,11.8593,11.8593,1026000.0
2009-06-11 11:00:00,16.64,16.64,16.59,16.61,1671900.0,11.8593,11.8593,11.8237,11.8379,1671900.0
2009-06-11 11:10:00,16.61,16.61,16.56,16.61,2400600.0,11.8379,11.8379,11.8023,11.8379,2400600.0
2009-06-11 11:20:00,16.61,16.65,16.6,16.63,1011900.0,11.8379,11.8664,11.8308,11.8522,1011900.0
2009-06-11 11:30:00,16.64,16.64,16.6,16.63,618000.0,11.8593,11.8593,11.8308,11.8522,618000.0
2009-06-11 11:40:00,16.63,16.64,16.62,16.64,505800.0,11.8522,11.8593,11.845,11.8593,505800.0
2009-06-11 11:50:00,16.63,16.64,16.61,16.62,483600.0,11.8522,11.8593,11.8379,11.845,483600.0
2009-06-11 12:00:00,16.62,16.63,16.59,16.59,790500.0,11.845,11.8522,11.8237,11.8237,790500.0
2009-06-11 12:10:00,16.6,16.62,16.55,16.55,1128000.0,11.8308,11.845,11.7951,11.7951,1128000.0
2009-06-11 12:20:00,16.55,16.58,16.55,16.58,1273200.0,11.7951,11.8165,11.7951,11.8165,1273200.0
2009-06-11 12:30:00,16.57,16.6,16.57,16.59,977400.0,11.8094,11.8308,11.8094,11.8237,977400.0
2009-06-11 12:40:00,16.59,16.62,16.58,16.6,558300.0,11.8237,11.845,11.8165,11.8308,558300.0
2009-06-11 12:50:00,16.61,16.67,16.6,16.66,925200.0,11.8379,11.8807,11.8308,11.8735,925200.0
2009-06-11 13:00:00,16.66,16.69,16.6,16.6,1276500.0,11.8735,11.8949,11.8308,11.8308,1276500.0
2009-06-11 13:10:00,16.6,16.63,16.6,16.6,1048200.0,11.8308,11.8522,11.8308,11.8308,1048200.0
2009-06-11 13:20:00,16.6,16.67,16.6,16.67,1179300.0,11.8308,11.8807,11.8308,11.8807,1179300.0
2009-06-11 13:30:00,16.66,16.67,16.63,16.63,997500.0,11.8735,11.8807,11.8522,11.8522,997500.0
2009-06-11 13:40:00,16.64,16.64,16.61,16.62,780300.0,11.8593,11.8593,11.8379,11.845,780300.0
2009-06-11 13:50:00,16.62,16.64,16.61,16.62,382200.0,11.845,11.8593,11.8379,11.845,382200.0
2009-06-11 14:00:00,16.62,16.63,16.55,16.56,1931100.0,11.845,11.8522,11.7951,11.8023,1931100.0
2009-06-11 14:10:00,16.56,16.57,16.51,16.51,2401500.0,11.8023,11.8094,11.7666,11.7666,2401500.0
2009-06-11 14:20:00,16.51,16.53,16.51,16.52,1695000.0,11.7666,11.7809,11.7666,11.7738,1695000.0
2009-06-11 14:30:00,16.52,16.54,16.5,16.5,1677900.0,11.7738,11.788,11.7595,11.7595,1677900.0
2009-06-11 14:40:00,16.5,16.53,16.5,16.51,890700.0,11.7595,11.7809,11.7595,11.7666,890700.0
2009-06-11 14:50:00,16.52,16.52,16.5,16.51,2661300.0,11.7738,11.7738,11.7595,11.7666,2661300.0
2009-06-11 15:00:00,16.51,16.51,16.5,16.51,1628100.0,11.7666,11.7666,11.7595,11.7666,1628100.0
2009-06-11 15:10:00,16.51,16.55,16.51,16.51,2550300.0,11.7666,11.7951,11.7666,11.7666,2550300.0
2009-06-11 15:20:00,16.51,16.53,16.5,16.51,1083600.0,11.7666,11.7809,11.7595,11.7666,1083600.0
2009-06-11 15:30:00,16.51,16.51,16.43,16.47,3753300.0,11.7666,11.7666,11.7096,11.7381,3753300.0
2009-06-11 15:40:00,16.47,16.5,16.46,16.48,2590800.0,11.7381,11.7595,11.731,11.7453,2590800.0
2009-06-11 15:50:00,16.48,16.49,16.44,16.44,3859500.0,11.7453,11.7524,11.7167,11.7167,3859500.0
2009-06-12 09:30:00,16.45,16.55,16.45,16.52,2004300.0,11.7239,11.7951,11.7239,11.7738,2004300.0
2009-06-12 09:40:00,16.51,16.54,16.48,16.48,1246500.0,11.7666,11.788,11.7453,11.7453,1246500.0
2009-06-12 09:50:00,16.48,16.49,16.42,16.44,1900800.0,11.7453,11.7524,11.7025,11.7167,1900800.0
2009-06-12 10:00:00,16.44,16.47,16.42,16.45,1974600.0,11.7167,11.7381,11.7025,11.7239,1974600.0
2009-06-12 10:10:00,16.45,16.51,16.44,16.49,1947000.0,11.7239,11.7666,11.7167,11.7524,1947000.0
2009-06-12 10:20:00,16.49,16.5,16.4,16.42,2191800.0,11.7524,11.7595,11.6882,11.7025,2191800.0
2009-06-12 10:30:00,16.42,16.47,16.41,16.47,644400.0,11.7025,11.7381,11.6954,11.7381,644400.0
2009-06-12 10:40:00,16.47,16.51,16.47,16.47,1400700.0,11.7381,11.7666,11.7381,11.7381,1400700.0
2009-06-12 10:50:00,16.47,16.48,16.43,16.44,897900.0,11.7381,11.7453,11.7096,11.7167,897900.0
2009-06-12 11:00:00,16.44,16.48,16.44,16.48,592800.0,11.7167,11.7453,11.7167,11.7453,592800.0
2009-06-12 11:10:00,16.48,16.49,16.46,16.49,916500.0,11.7453,11.7524,11.731,11.7524,916500.0
2009-06-12 11:20:00,16.48,16.49,16.46,16.49,563100.0,11.7453,11.7524,11.731,11.7524,563100.0
2009-06-12 11:30:00,16.48,16.5,16.47,16.5,456900.0,11.7453,11.7595,11.7381,11.7595,456900.0
2009-06-12 11:40:00,16.5,16.5,16.44,16.45,952800.0,11.7595,11.7595,11.7167,11.7239,952800.0
2009-06-12 11:50:00,16.45,16.47,16.43,16.43,593100.0,11.7239,11.7381,11.7096,11.7096,593100.0
2009-06-12 12:00:00,16.43,16.46,16.43,16.43,727500.0,11.7096,11.731,11.7096,11.7096,727500.0
2009-06-12 12:10:00,16.43,16.45,16.42,16.42,489000.0,11.7096,11.7239,11.7025,11.7025,489000.0
2009-06-12 12:20:00,16.43,16.45,16.42,16.45,441000.0,11.7096,11.7239,11.7025,11.7239,441000.0
2009-06-12 12:30:00,16.45,16.45,16.42,16.45,591900.0,11.7239,11.7239,11.7025,11.7239,591900.0
2009-06-12 12:40:00,16.45,16.47,16.43,16.46,357900.0,11.7239,11.7381,11.7096,11.731,357900.0
2009-06-12 12:50:00,16.46,16.46,16.43,16.44,555900.0,11.731,11.731,11.7096,11.7167,555900.0
2009-06-12 13:00:00,16.44,16.47,16.44,16.47,905100.0,11.7167,11.7381,11.7167,11.7381,905100.0
2009-06-12 13:10:00,16.47,16.49,16.46,16.49,573000.0,11.7381,11.7524,11.731,11.7524,573000.0
2009-06-12 13:20:00,16.49,16.5,16.47,16.48,567000.0,11.7524,11.7595,11.7381,11.7453,567000.0
2009-06-12 13:30:00,16.48,16.49,16.47,16.49,438600.0,11.7453,11.7524,11.7381,11.7524,438600.0
2009-06-12 13:40:00,16.49,16.51,16.48,16.5,623100.0,11.7524,11.7666,11.7453,11.7595,623100.0
2009-06-12 13:50:00,16.5,16.52,16.5,16.5,718500.0,11.7595,11.7738,11.7595,11.7595,718500.0
2009-06-12 14:00:00,16.5,16.51,16.49,16.5,1002300.0,11.7595,11.7666,11.7524,11.7595,1002300.0
2009-06-12 14:10:00,16.5,16.52,16.5,16.52,609300.0,11.7595,11.7738,11.7595,11.7738,609300.0
2009-06-12 14:20:00,16.51,16.52,16.49,16.51,1608600.0,11.7666,11.7738,11.7524,11.7666,1608600.0
2009-06-12 14:30:00,16.5,16.53,16.5,16.52,833400.0,11.7595,11.7809,11.7595,11.7738,833400.0
2009-06-12 14:40:00,16.52,16.58,16.52,16.54,2481300.0,11.7738,11.8165,11.7738,11.788,2481300.0
2009-06-12 14:50:00,16.54,16.56,16.51,16.51,1303200.0,11.788,11.8023,11.7666,11.7666,1303200.0
2009-06-12 15:00:00,16.51,16.54,16.51,16.51,670200.0,11.7666,11.788,11.7666,11.7666,670200.0
2009-06-12 15:10:00,16.51,16.58,16.51,16.57,1500300.0,11.7666,11.8165,11.7666,11.8094,1500300.0
2009-06-12 15:20:00,16.57,16.59,16.55,16.58,1392600.0,11.8094,11.8237,11.7951,11.8165,1392600.0
2009-06-12 15:30:00,16.58,16.62,16.55,16.56,2336700.0,11.8165,11.845,11.7951,11.8023,2336700.0
2009-06-12 15:40:00,16.56,16.59,16.55,16.57,1917600.0,11.8023,11.8237,11.7951,11.8094,1917600.0
2009-06-12 15:50:00,16.58,16.62,16.56,16.62,3073500.0,11.8165,11.845,11.8023,11.845,3073500.0
2009-06-15 09:30:00,16.37,16.4,16.22,16.31,4656300.0,11.6669,11.6882,11.56,11.6241,4656300.0
2009-06-15 09:40:00,16.31,16.32,16.22,16.22,2902800.0,11.6241,11.6312,11.56,11.56,2902800.0
2009-06-15 09:50:00,16.22,16.24,16.18,16.23,2503200.0,11.56,11.5742,11.5314,11.5671,2503200.0
2009-06-15 10:00:00,16.23,16.23,16.17,16.21,3156300.0,11.5671,11.5671,11.5243,11.5528,3156300.0
2009-06-15 10:10:00,16.21,16.22,16.18,16.21,2375700.0,11.5528,11.56,11.5314,11.5528,2375700.0
2009-06-15 10:20:00,16.21,16.24,16.19,16.23,1374600.0,11.5528,11.5742,11.5386,11.5671,1374600.0
2009-06-15 10:30:00,16.23,16.23,16.17,16.17,2076000.0,11.5671,11.5671,11.5243,11.5243,2076000.0
2009-06-15 10:40:00,16.17,16.21,16.15,16.21,1721400.0,11.5243,11.5528,11.5101,11.5528,1721400.0
2009-06-15 10:50:00,16.21,16.23,16.19,16.21,1141200.0,11.5528,11.5671,11.5386,11.5528,1141200.0
2009-06-15 11:00:00,16.21,16.22,16.16,16.17,1353900.0,11.5528,11.56,11.5172,11.5243,1353900.0
2009-06-15 11:10:00,16.17,16.23,16.17,16.22,862200.0,11.5243,11.5671,11.5243,11.56,862200.0
2009-06-15 11:20:00,16.21,16.22,16.17,16.17,1212000.0,11.5528,11.56,11.5243,11.5243,1212000.0
2009-06-15 11:30:00,16.17,16.22,16.17,16.21,870300.0,11.5243,11.56,11.5243,11.5528,870300.0
2009-06-15 11:40:00,16.21,16.21,16.18,16.19,1193400.0,11.5528,11.5528,11.5314,11.5386,1193400.0
2009-06-15 11:50:00,16.19,16.19,16.13,16.14,2052600.0,11.5386,11.5386,11.4958,11.5029,2052600.0
2009-06-15 12:00:00,16.14,16.15,16.12,16.12,1392300.0,11.5029,11.5101,11.4887,11.4887,1392300.0
2009-06-15 12:10:00,16.12,16.13,16.12,16.12,662400.0,11.4887,11.4958,11.4887,11.4887,662400.0
2009-06-15 12:20:00,16.12,16.13,16.11,16.13,575700.0,11.4887,11.4958,11.4816,11.4958,575700.0
2009-06-15 12:30:00,16.13,16.15,16.12,16.14,576600.0,11.4958,11.5101,11.4887,11.5029,576600.0
2009-06-15 12:40:00,16.14,16.16,16.12,16.12,853500.0,11.5029,11.5172,11.4887,11.4887,853500.0
2009-06-15 12:50:00,16.12,16.13,16.11,16.13,870300.0,11.4887,11.4958,11.4816,11.4958,870300.0
2009-06-15 13:00:00,16.13,16.13,16.1,16.11,1001700.0,11.4958,11.4958,11.4744,11.4816,1001700.0
2009-06-15 13:10:00,16.11,16.15,16.11,16.13,770700.0,11.4816,11.5101,11.4816,11.4958,770700.0
2009-06-15 13:20:00,16.13,16.14,16.13,16.13,582600.0,11.4958,11.5029,11.4958,11.4958,582600.0
2009-06-15 13:30:00,16.13,16.15,16.13,16.15,1148100.0,11.4958,11.5101,11.4958,11.5101,1148100.0
2009-06-15 13:40:00,16.15,16.15,16.13,16.14,865500.0,11.5101,11.5101,11.4958,11.5029,865500.0
2009-06-15 13:50:00,16.14,16.14,16.12,16.12,1065000.0,11.5029,11.5029,11.4887,11.4887,1065000.0
2009-06-15 14:00:00,16.12,16.14,16.12,16.14,875700.0,11.4887,11.5029,11.4887,11.5029,875700.0
2009-06-15 14:10:00,16.14,16.14,16.12,16.12,1091400.0,11.5029,11.5029,11.4887,11.4887,1091400.0
2009-06-15 14:20:00,16.13,16.13,16.11,16.13,1190400.0,11.4958,11.4958,11.4816,11.4958,1190400.0
2009-06-15 14:30:00,16.13,16.13,16.11,16.11,948300.0,11.4958,11.4958,11.4816,11.4816,948300.0
2009-06-15 14:40:00,16.11,16.11,16.08,16.1,1680900.0,11.4816,11.4816,11.4602,11.4744,1680900.0
2009-06-15 14:50:00,16.1,16.1,16.08,16.1,1056600.0,11.4744,11.4744,11.4602,11.4744,1056600.0
2009-06-15 15:00:00,16.1,16.1,16.07,16.1,1282800.0,11.4744,11.4744,11.453,11.4744,1282800.0
2009-06-15 15:10:00,16.1,16.15,16.1,16.14,1484400.0,11.4744,11.5101,11.4744,11.5029,1484400.0
2009-06-15 15:20:00,16.14,16.15,16.11,16.11,2274300.0,11.5029,11.5101,11.4816,11.4816,2274300.0
2009-06-15 15:30:00,16.11,16.17,16.11,16.12,3495300.0,11.4816,11.5243,11.4816,11.4887,3495300.0
2009-06-15 15:40:00,16.12,16.16,16.09,16.16,4023300.0,11.4887,11.5172,11.4673,11.5172,4023300.0
2009-06-15 15:50:00,16.16,16.17,16.15,16.16,5863200.0,11.5172,11.5243,11.5101,11.5172,5863200.0
2009-06-16 09:30:00,16.17,16.18,16.02,16.09,3353700.0,11.5243,11.5314,11.4174,11.4673,3353700.0
2009-06-16 09:40:00,16.09,16.18,16.08,16.17,1991100.0,11.4673,11.5314,11.4602,11.5243,1991100.0
2009-06-16 09:50:00,16.17,16.18,16.12,16.12,2085600.0,11.5243,11.5314,11.4887,11.4887,2085600.0
2009-06-16 10:00:00,16.12,16.16,16.1,16.16,3228000.0,11.4887,11.5172,11.4744,11.5172,3228000.0
2009-06-16 10:10:00,16.16,16.21,16.13,16.15,2821800.0,11.5172,11.5528,11.4958,11.5101,2821800.0
2009-06-16 10:20:00,16.15,16.18,16.12,16.15,1070100.0,11.5101,11.5314,11.4887,11.5101,1070100.0
2009-06-16 10:30:00,16.15,16.15,16.1,16.13,1224900.0,11.5101,11.5101,11.4744,11.4958,1224900.0
2009-06-16 10:40:00,16.13,16.15,16.11,16.11,1125300.0,11.4958,11.5101,11.4816,11.4816,1125300.0
2009-06-16 10:50:00,16.11,16.16,16.1,16.15,823800.0,11.4816,11.5172,11.4744,11.5101,823800.0
2009-06-16 11:00:00,16.15,16.19,16.15,16.17,2332800.0,11.5101,11.5386,11.5101,11.5243,2332800.0
2009-06-16 11:10:00,16.17,16.17,16.14,16.14,695400.0,11.5243,11.5243,11.5029,11.5029,695400.0
2009-06-16 11:20:00,16.14,16.18,16.14,16.17,1101000.0,11.5029,11.5314,11.5029,11.5243,1101000.0
2009-06-16 11:30:00,16.17,16.17,16.12,16.12,1421100.0,11.5243,11.5243,11.4887,11.4887,1421100.0
2009-06-16 11:40:00,16.12,16.13,16.09,16.09,821700.0,11.4887,11.4958,11.4673,11.4673,821700.0
2009-06-16 11:50:00,16.09,16.13,16.09,16.1,816300.0,11.4673,11.4958,11.4673,11.4744,816300.0
2009-06-16 12:00:00,16.1,16.11,16.09,16.09,761400.0,11.4744,11.4816,11.4673,11.4673,761400.0
2009-06-16 12:10:00,16.09,16.1,16.05,16.05,1611900.0,11.4673,11.4744,11.4388,11.4388,1611900.0
2009-06-16 12:20:00,16.05,16.09,16.04,16.09,1054500.0,11.4388,11.4673,11.4317,11.4673,1054500.0
2009-06-16 12:30:00,16.08,16.09,16.07,16.09,670200.0,11.4602,11.4673,11.453,11.4673,670200.0
2009-06-16 12:40:00,16.09,16.09,16.04,16.06,990300.0,11.4673,11.4673,11.4317,11.4459,990300.0
2009-06-16 12:50:00,16.06,16.08,16.04,16.05,1317600.0,11.4459,11.4602,11.4317,11.4388,1317600.0
2009-06-16 13:00:00,16.05,16.07,16.05,16.07,935700.0,11.4388,11.453,11.4388,11.453,935700.0
2009-06-16 13:10:00,16.07,16.08,16.06,16.06,901500.0,11.453,11.4602,11.4459,11.4459,901500.0
2009-06-16 13:20:00,16.06,16.08,16.05,16.07,915600.0,11.4459,11.4602,11.4388,11.453,915600.0
2009-06-16 13:30:00,16.07,16.07,16.04,16.06,516600.0,11.453,11.453,11.4317,11.4459,516600.0
2009-06-16 13:40:00,16.06,16.08,16.06,16.08,642900.0,11.4459,11.4602,11.4459,11.4602,642900.0
2009-06-16 13:50:00,16.08,16.08,16.04,16.07,767100.0,11.4602,11.4602,11.4317,11.453,767100.0
2009-06-16 14:00:00,16.07,16.08,16.04,16.06,1067700.0,11.453,11.4602,11.4317,11.4459,1067700.0
2009-06-16 14:10:00,16.06,16.11,16.05,16.09,1653300.0,11.4459,11.4816,11.4388,11.4673,1653300.0
2009-06-16 14:20:00,16.09,16.1,16.06,16.08,541200.0,11.4673,11.4744,11.4459,11.4602,541200.0
2009-06-16 14:30:00,16.08,16.09,16.07,16.08,1414200.0,11.4602,11.4673,11.453,11.4602,1414200.0
2009-06-16 14:40:00,16.08,16.13,16.08,16.1,1742700.0,11.4602,11.4958,11.4602,11.4744,1742700.0
2009-06-16 14:50:00,16.1,16.11,16.09,16.1,544200.0,11.4744,11.4816,11.4673,11.4744,544200.0
2009-06-16 15:00:00,16.09,16.11,16.07,16.08,1197300.0,11.4673,11.4816,11.453,11.4602,1197300.0
2009-06-16 15:10:00,16.08,16.14,16.07,16.13,1848600.0,11.4602,11.5029,11.453,11.4958,1848600.0
2009-06-16 15:20:00,16.13,16.13,16.09,16.11,1746000.0,11.4958,11.4958,11.4673,11.4816,1746000.0
2009-06-16 15:30:00,16.11,16.16,16.11,16.15,2043000.0,11.4816,11.5172,11.4816,11.5101,2043000.0
2009-06-16 15:40:00,16.15,16.19,16.13,16.15,3729300.0,11.5101,11.5386,11.4958,11.5101,3729300.0
2009-06-16 15:50:00,16.15,16.16,16.08,16.09,4223400.0,11.5101,11.5172,11.4602,11.4673,4223400.0
2009-06-17 09:30:00,16.1,16.16,16.03,16.11,2185500.0,11.4744,11.5172,11.4245,11.4816,2185500.0
2009-06-17 09:40:00,16.11,16.12,16.05,16.08,1648500.0,11.4816,11.4887,11.4388,11.4602,1648500.0
2009-06-17 09:50:00,16.08,16.14,16.07,16.09,1919400.0,11.4602,11.5029,11.453,11.4673,1919400.0
2009-06-17 10:00:00,16.1,16.26,16.09,16.25,3620700.0,11.4744,11.5885,11.4673,11.5813,3620700.0
2009-06-17 10:10:00,16.24,16.25,16.15,16.15,1921500.0,11.5742,11.5813,11.5101,11.5101,1921500.0
2009-06-17 10:20:00,16.15,16.18,16.13,16.18,1613700.0,11.5101,11.5314,11.4958,11.5314,1613700.0
2009-06-17 10:30:00,16.18,16.18,16.11,16.14,1794000.0,11.5314,11.5314,11.4816,11.5029,1794000.0
2009-06-17 10:40:00,16.14,16.18,16.13,16.18,1093500.0,11.5029,11.5314,11.4958,11.5314,1093500.0
2009-06-17 10:50:00,16.18,16.23,16.15,16.2,1770000.0,11.5314,11.5671,11.5101,11.5457,1770000.0
2009-06-17 11:00:00,16.2,16.25,16.18,16.23,1764600.0,11.5457,11.5813,11.5314,11.5671,1764600.0
2009-06-17 11:10:00,16.24,16.25,16.19,16.24,1623900.0,11.5742,11.5813,11.5386,11.5742,1623900.0
2009-06-17 11:20:00,16.24,16.26,16.21,16.21,1209300.0,11.5742,11.5885,11.5528,11.5528,1209300.0
2009-06-17 11:30:00,16.21,16.26,16.2,16.25,1159200.0,11.5528,11.5885,11.5457,11.5813,1159200.0
2009-06-17 11:40:00,16.25,16.26,16.21,16.22,1742100.0,11.5813,11.5885,11.5528,11.56,1742100.0
2009-06-17 11:50:00,16.22,16.25,16.19,16.25,1452900.0,11.56,11.5813,11.5386,11.5813,1452900.0
2009-06-17 12:00:00,16.25,16.28,16.24,16.27,1535400.0,11.5813,11.6027,11.5742,11.5956,1535400.0
2009-06-17 12:10:00,16.27,16.27,16.23,16.23,939000.0,11.5956,11.5956,11.5671,11.5671,939000.0
2009-06-17 12:20:00,16.23,16.25,16.2,16.21,912300.0,11.5671,11.5813,11.5457,11.5528,912300.0
2009-06-17 12:30:00,16.21,16.23,16.19,16.22,639900.0,11.5528,11.5671,11.5386,11.56,639900.0
2009-06-17 12:40:00,16.22,16.23,16.2,16.21,706200.0,11.56,11.5671,11.5457,11.5528,706200.0
2009-06-17 12:50:00,16.21,16.22,16.2,16.21,519600.0,11.5528,11.56,11.5457,11.5528,519600.0
2009-06-17 13:00:00,16.21,16.25,16.21,16.25,949200.0,11.5528,11.5813,11.5528,11.5813,949200.0
2009-06-17 13:10:00,16.25,16.26,16.23,16.23,605100.0,11.5813,11.5885,11.5671,11.5671,605100.0
2009-06-17 13:20:00,16.23,16.25,16.23,16.25,625800.0,11.5671,11.5813,11.5671,11.5813,625800.0
2009-06-17 13:30:00,16.25,16.25,16.22,16.25,943800.0,11.5813,11.5813,11.56,11.5813,943800.0
2009-06-17 13:40:00,16.25,16.3,16.25,16.27,1500000.0,11.5813,11.617,11.5813,11.5956,1500000.0
2009-06-17 13:50:00,16.27,16.28,16.25,16.25,589200.0,11.5956,11.6027,11.5813,11.5813,589200.0
2009-06-17 14:00:00,16.25,16.28,16.23,16.24,857100.0,11.5813,11.6027,11.5671,11.5742,857100.0
2009-06-17 14:10:00,16.24,16.26,16.23,16.24,794100.0,11.5742,11.5885,11.5671,11.5742,794100.0
2009-06-17 14:20:00,16.24,16.26,16.23,16.26,800400.0,11.5742,11.5885,11.5671,11.5885,800400.0
2009-06-17 14:30:00,16.26,16.27,16.22,16.23,1328400.0,11.5885,11.5956,11.56,11.5671,1328400.0
2009-06-17 14:40:00,16.22,16.23,16.21,16.23,756900.0,11.56,11.5671,11.5528,11.5671,756900.0
2009-06-17 14:50:00,16.23,16.26,16.22,16.25,1451100.0,11.5671,11.5885,11.56,11.5813,1451100.0
2009-06-17 15:00:00,16.25,16.27,16.23,16.24,1268700.0,11.5813,11.5956,11.5671,11.5742,1268700.0
2009-06-17 15:10:00,16.24,16.25,16.21,16.23,1136400.0,11.5742,11.5813,11.5528,11.5671,1136400.0
2009-06-17 15:20:00,16.23,16.24,16.2,16.21,1787400.0,11.5671,11.5742,11.5457,11.5528,1787400.0
2009-06-17 15:30:00,16.21,16.21,16.16,16.19,2517600.0,11.5528,11.5528,11.5172,11.5386,2517600.0
2009-06-17 15:40:00,16.19,16.23,16.16,16.23,2139900.0,11.5386,11.5671,11.5172,11.5671,2139900.0
2009-06-17 15:50:00,16.22,16.23,16.16,16.18,3129300.0,11.56,11.5671,11.5172,11.5314,3129300.0
2009-06-18 09:30:00,16.22,16.25,16.13,16.14,1983600.0,11.56,11.5813,11.4958,11.5029,1983600.0
2009-06-18 09:40:00,16.14,16.24,16.13,16.2,1445400.0,11.5029,11.5742,11.4958,11.5457,1445400.0
2009-06-18 09:50:00,16.2,16.26,16.2,16.25,2183700.0,11.5457,11.5885,11.5457,11.5813,2183700.0
2009-06-18 10:00:00,16.26,16.28,16.23,16.23,1403400.0,11.5885,11.6027,11.5671,11.5671,1403400.0
2009-06-18 10:10:00,16.23,16.27,16.23,16.24,1918800.0,11.5671,11.5956,11.5671,11.5742,1918800.0
2009-06-18 10:20:00,16.24,16.26,16.21,16.24,1322100.0,11.5742,11.5885,11.5528,11.5742,1322100.0
2009-06-18 10:30:00,16.24,16.27,16.24,16.25,1171800.0,11.5742,11.5956,11.5742,11.5813,1171800.0
2009-06-18 10:40:00,16.25,16.26,16.22,16.23,907800.0,11.5813,11.5885,11.56,11.5671,907800.0
2009-06-18 10:50:00,16.23,16.25,16.22,16.23,771000.0,11.5671,11.5813,11.56,11.5671,771000.0
2009-06-18 11:00:00,16.23,16.27,16.23,16.26,892800.0,11.5671,11.5956,11.5671,11.5885,892800.0
2009-06-18 11:10:00,16.26,16.28,16.26,16.28,865800.0,11.5885,11.6027,11.5885,11.6027,865800.0
2009-06-18 11:20:00,16.27,16.28,16.25,16.25,528600.0,11.5956,11.6027,11.5813,11.5813,528600.0
2009-06-18 11:30:00,16.25,16.25,16.21,16.24,840300.0,11.5813,11.5813,11.5528,11.5742,840300.0
2009-06-18 11:40:00,16.24,16.25,16.21,16.22,551100.0,11.5742,11.5813,11.5528,11.56,551100.0
2009-06-18 11:50:00,16.21,16.24,16.21,16.24,498600.0,11.5528,11.5742,11.5528,11.5742,498600.0
2009-06-18 12:00:00,16.24,16.26,16.24,16.26,564000.0,11.5742,11.5885,11.5742,11.5885,564000.0
2009-06-18 12:10:00,16.26,16.27,16.26,16.26,459600.0,11.5885,11.5956,11.5885,11.5885,459600.0
2009-06-18 12:20:00,16.26,16.26,16.24,16.26,425700.0,11.5885,11.5885,11.5742,11.5885,425700.0
2009-06-18 12:30:00,16.26,16.27,16.26,16.26,412200.0,11.5885,11.5956,11.5885,11.5885,412200.0
2009-06-18 12:40:00,16.26,16.27,16.26,16.27,561900.0,11.5885,11.5956,11.5885,11.5956,561900.0
2009-06-18 12:50:00,16.27,16.27,16.26,16.26,436200.0,11.5956,11.5956,11.5885,11.5885,436200.0
2009-06-18 13:00:00,16.27,16.28,16.25,16.27,810300.0,11.5956,11.6027,11.5813,11.5956,810300.0
2009-06-18 13:10:00,16.27,16.29,16.26,16.26,929700.0,11.5956,11.6098,11.5885,11.5885,929700.0
2009-06-18 13:20:00,16.27,16.28,16.25,16.27,492900.0,11.5956,11.6027,11.5813,11.5956,492900.0
2009-06-18 13:30:00,16.28,16.3,16.27,16.28,939600.0,11.6027,11.617,11.5956,11.6027,939600.0
2009-06-18 13:40:00,16.28,16.29,16.27,16.27,628800.0,11.6027,11.6098,11.5956,11.5956,628800.0
2009-06-18 13:50:00,16.28,16.29,16.27,16.27,481500.0,11.6027,11.6098,11.5956,11.5956,481500.0
2009-06-18 14:00:00,16.27,16.27,16.23,16.24,1146900.0,11.5956,11.5956,11.5671,11.5742,1146900.0
2009-06-18 14:10:00,16.24,16.27,16.23,16.26,1094100.0,11.5742,11.5956,11.5671,11.5885,1094100.0
2009-06-18 14:20:00,16.26,16.26,16.22,16.24,786600.0,11.5885,11.5885,11.56,11.5742,786600.0
2009-06-18 14:30:00,16.24,16.26,16.22,16.23,1105800.0,11.5742,11.5885,11.56,11.5671,1105800.0
2009-06-18 14:40:00,16.23,16.25,16.23,16.24,716100.0,11.5671,11.5813,11.5671,11.5742,716100.0
2009-06-18 14:50:00,16.24,16.26,16.24,16.26,795600.0,11.5742,11.5885,11.5742,11.5885,795600.0
2009-06-18 15:00:00,16.26,16.27,16.25,16.27,957600.0,11.5885,11.5956,11.5813,11.5956,957600.0
2009-06-18 15:10:00,16.27,16.29,16.25,16.27,952500.0,11.5956,11.6098,11.5813,11.5956,952500.0
2009-06-18 15:20:00,16.27,16.28,16.25,16.27,1035000.0,11.5956,11.6027,11.5813,11.5956,1035000.0
2009-06-18 15:30:00,16.26,16.28,16.24,16.25,879000.0,11.5885,11.6027,11.5742,11.5813,879000.0
2009-06-18 15:40:00,16.25,16.29,16.25,16.27,2333100.0,11.5813,11.6098,11.5813,11.5956,2333100.0
2009-06-18 15:50:00,16.26,16.27,16.23,16.23,2156100.0,11.5885,11.5956,11.5671,11.5671,2156100.0
2009-06-19 09:30:00,16.35,16.35,16.24,16.25,17047200.0,11.6526,11.6526,11.5742,11.5813,17047200.0
2009-06-19 09:40:00,16.27,16.28,16.21,16.21,1453800.0,11.5956,11.6027,11.5528,11.5528,1453800.0
2009-06-19 09:50:00,16.21,16.23,16.19,16.19,1207200.0,11.5528,11.5671,11.5386,11.5386,1207200.0
2009-06-19 10:00:00,16.2,16.2,16.12,16.12,2299800.0,11.5457,11.5457,11.4887,11.4887,2299800.0
2009-06-19 10:10:00,16.12,16.16,16.11,16.15,1760400.0,11.4887,11.5172,11.4816,11.5101,1760400.0
2009-06-19 10:20:00,16.15,16.16,16.11,16.13,1861200.0,11.5101,11.5172,11.4816,11.4958,1861200.0
2009-06-19 10:30:00,16.13,16.17,16.13,16.15,739500.0,11.4958,11.5243,11.4958,11.5101,739500.0
2009-06-19 10:40:00,16.15,16.16,16.13,16.15,1002600.0,11.5101,11.5172,11.4958,11.5101,1002600.0
2009-06-19 10:50:00,16.15,16.16,16.14,16.15,864000.0,11.5101,11.5172,11.5029,11.5101,864000.0
2009-06-19 11:00:00,16.15,16.16,16.13,16.14,965700.0,11.5101,11.5172,11.4958,11.5029,965700.0
2009-06-19 11:10:00,16.14,16.15,16.14,16.15,458700.0,11.5029,11.5101,11.5029,11.5101,458700.0
2009-06-19 11:20:00,16.15,16.15,16.12,16.12,2168100.0,11.5101,11.5101,11.4887,11.4887,2168100.0
2009-06-19 11:30:00,16.12,16.14,16.12,16.13,689400.0,11.4887,11.5029,11.4887,11.4958,689400.0
2009-06-19 11:40:00,16.13,16.14,16.11,16.11,1077900.0,11.4958,11.5029,11.4816,11.4816,1077900.0
2009-06-19 11:50:00,16.11,16.13,16.11,16.13,502200.0,11.4816,11.4958,11.4816,11.4958,502200.0
2009-06-19 12:00:00,16.13,16.14,16.12,16.13,756900.0,11.4958,11.5029,11.4887,11.4958,756900.0
2009-06-19 12:10:00,16.13,16.13,16.08,16.09,1693500.0,11.4958,11.4958,11.4602,11.4673,1693500.0
2009-06-19 12:20:00,16.09,16.09,16.08,16.08,1529700.0,11.4673,11.4673,11.4602,11.4602,1529700.0
2009-06-19 12:30:00,16.09,16.09,16.07,16.08,673200.0,11.4673,11.4673,11.453,11.4602,673200.0
2009-06-19 12:40:00,16.08,16.11,16.08,16.1,537900.0,11.4602,11.4816,11.4602,11.4744,537900.0
2009-06-19 12:50:00,16.1,16.11,16.09,16.09,653400.0,11.4744,11.4816,11.4673,11.4673,653400.0
2009-06-19 13:00:00,16.1,16.1,16.09,16.1,767700.0,11.4744,11.4744,11.4673,11.4744,767700.0
2009-06-19 13:10:00,16.1,16.1,16.09,16.09,427200.0,11.4744,11.4744,11.4673,11.4673,427200.0
2009-06-19 13:20:00,16.09,16.1,16.08,16.09,946800.0,11.4673,11.4744,11.4602,11.4673,946800.0
2009-06-19 13:30:00,16.09,16.09,16.07,16.08,1564800.0,11.4673,11.4673,11.453,11.4602,1564800.0
2009-06-19 13:40:00,16.08,16.08,16.07,16.08,592800.0,11.4602,11.4602,11.453,11.4602,592800.0
2009-06-19 13:50:00,16.08,16.09,16.08,16.08,872100.0,11.4602,11.4673,11.4602,11.4602,872100.0
2009-06-19 14:00:00,16.08,16.09,16.08,16.08,530400.0,11.4602,11.4673,11.4602,11.4602,530400.0
2009-06-19 14:10:00,16.08,16.08,16.06,16.06,1044900.0,11.4602,11.4602,11.4459,11.4459,1044900.0
2009-06-19 14:20:00,16.06,16.08,16.06,16.08,740400.0,11.4459,11.4602,11.4459,11.4602,740400.0
2009-06-19 14:30:00,16.08,16.09,16.07,16.07,1057200.0,11.4602,11.4673,11.453,11.453,1057200.0
2009-06-19 14:40:00,16.07,16.09,16.07,16.09,542100.0,11.453,11.4673,11.453,11.4673,542100.0
2009-06-19 14:50:00,16.09,16.12,16.08,16.1,894900.0,11.4673,11.4887,11.4602,11.4744,894900.0
2009-06-19 15:00:00,16.1,16.11,16.07,16.08,1059300.0,11.4744,11.4816,11.453,11.4602,1059300.0
2009-06-19 15:10:00,16.08,16.12,16.08,16.1,802800.0,11.4602,11.4887,11.4602,11.4744,802800.0
2009-06-19 15:20:00,16.11,16.13,16.09,16.12,1366200.0,11.4816,11.4958,11.4673,11.4887,1366200.0
2009-06-19 15:30:00,16.12,16.13,16.08,16.09,1595400.0,11.4887,11.4958,11.4602,11.4673,1595400.0
2009-06-19 15:40:00,16.09,16.1,16.06,16.07,2332200.0,11.4673,11.4744,11.4459,11.453,2332200.0
2009-06-19 15:50:00,16.07,16.07,16.03,16.06,5271600.0,11.453,11.453,11.4245,11.4459,5271600.0
2009-06-22 09:30:00,16.03,16.13,16.01,16.12,3316800.0,11.4245,11.4958,11.4103,11.4887,3316800.0
2009-06-22 09:40:00,16.11,16.12,16.03,16.08,2506800.0,11.4816,11.4887,11.4245,11.4602,2506800.0
2009-06-22 09:50:00,16.07,16.12,16.07,16.1,1961400.0,11.453,11.4887,11.453,11.4744,1961400.0
2009-06-22 10:00:00,16.1,16.15,16.08,16.13,1831200.0,11.4744,11.5101,11.4602,11.4958,1831200.0
2009-06-22 10:10:00,16.12,16.18,16.11,16.15,2686500.0,11.4887,11.5314,11.4816,11.5101,2686500.0
2009-06-22 10:20:00,16.15,16.17,16.13,16.16,1719300.0,11.5101,11.5243,11.4958,11.5172,1719300.0
2009-06-22 10:30:00,16.16,16.17,16.14,16.17,1479600.0,11.5172,11.5243,11.5029,11.5243,1479600.0
2009-06-22 10:40:00,16.17,16.17,16.12,16.16,1170300.0,11.5243,11.5243,11.4887,11.5172,1170300.0
2009-06-22 10:50:00,16.16,16.17,16.13,16.15,966300.0,11.5172,11.5243,11.4958,11.5101,966300.0
2009-06-22 11:00:00,16.15,16.16,16.1,16.16,1281300.0,11.5101,11.5172,11.4744,11.5172,1281300.0
2009-06-22 11:10:00,16.16,16.17,16.14,16.17,1106100.0,11.5172,11.5243,11.5029,11.5243,1106100.0
2009-06-22 11:20:00,16.17,16.2,16.16,16.16,1138800.0,11.5243,11.5457,11.5172,11.5172,1138800.0
2009-06-22 11:30:00,16.16,16.17,16.11,16.13,1269000.0,11.5172,11.5243,11.4816,11.4958,1269000.0
2009-06-22 11:40:00,16.13,16.15,16.1,16.11,1173300.0,11.4958,11.5101,11.4744,11.4816,1173300.0
2009-06-22 11:50:00,16.11,16.12,16.08,16.1,804900.0,11.4816,11.4887,11.4602,11.4744,804900.0
2009-06-22 12:00:00,16.1,16.12,16.08,16.12,779700.0,11.4744,11.4887,11.4602,11.4887,779700.0
2009-06-22 12:10:00,16.12,16.14,16.12,16.14,681600.0,11.4887,11.5029,11.4887,11.5029,681600.0
2009-06-22 12:20:00,16.14,16.16,16.11,16.15,1019100.0,11.5029,11.5172,11.4816,11.5101,1019100.0
2009-06-22 12:30:00,16.15,16.17,16.12,16.13,847200.0,11.5101,11.5243,11.4887,11.4958,847200.0
2009-06-22 12:40:00,16.14,16.14,16.1,16.1,642600.0,11.5029,11.5029,11.4744,11.4744,642600.0
2009-06-22 12:50:00,16.11,16.14,16.11,16.13,445800.0,11.4816,11.5029,11.4816,11.4958,445800.0
2009-06-22 13:00:00,16.13,16.15,16.11,16.14,535500.0,11.4958,11.5101,11.4816,11.5029,535500.0
2009-06-22 13:10:00,16.14,16.14,16.1,16.1,1198500.0,11.5029,11.5029,11.4744,11.4744,1198500.0
2009-06-22 13:20:00,16.1,16.12,16.07,16.1,1586100.0,11.4744,11.4887,11.453,11.4744,1586100.0
2009-06-22 13:30:00,16.09,16.12,16.09,16.12,537300.0,11.4673,11.4887,11.4673,11.4887,537300.0
2009-06-22 13:40:00,16.12,16.14,16.12,16.14,441300.0,11.4887,11.5029,11.4887,11.5029,441300.0
2009-06-22 13:50:00,16.14,16.16,16.12,16.14,990300.0,11.5029,11.5172,11.4887,11.5029,990300.0
2009-06-22 14:00:00,16.14,16.15,16.12,16.13,989700.0,11.5029,11.5101,11.4887,11.4958,989700.0
2009-06-22 14:10:00,16.13,16.16,16.12,16.15,580800.0,11.4958,11.5172,11.4887,11.5101,580800.0
2009-06-22 14:20:00,16.15,16.16,16.12,16.13,921600.0,11.5101,11.5172,11.4887,11.4958,921600.0
2009-06-22 14:30:00,16.13,16.17,16.11,16.16,1330200.0,11.4958,11.5243,11.4816,11.5172,1330200.0
2009-06-22 14:40:00,16.16,16.2,16.16,16.2,1059600.0,11.5172,11.5457,11.5172,11.5457,1059600.0
2009-06-22 14:50:00,16.2,16.24,16.2,16.22,1657200.0,11.5457,11.5742,11.5457,11.56,1657200.0
2009-06-22 15:00:00,16.21,16.23,16.19,16.2,805800.0,11.5528,11.5671,11.5386,11.5457,805800.0
2009-06-22 15:10:00,16.2,16.21,16.17,16.18,1206300.0,11.5457,11.5528,11.5243,11.5314,1206300.0
2009-06-22 15:20:00,16.18,16.24,16.17,16.22,2166900.0,11.5314,11.5742,11.5243,11.56,2166900.0
2009-06-22 15:30:00,16.22,16.3,16.22,16.3,2389200.0,11.56,11.617,11.56,11.617,2389200.0
2009-06-22 15:40:00,16.3,16.3,16.25,16.26,2411700.0,11.617,11.617,11.5813,11.5885,2411700.0
2009-06-22 15:50:00,16.26,16.26,16.2,16.2,4017900.0,11.5885,11.5885,11.5457,11.5457,4017900.0
2009-06-23 09:30:00,16.24,16.28,16.2,16.22,1929900.0,11.5742,11.6027,11.5457,11.56,1929900.0
2009-06-23 09:40:00,16.22,16.25,16.19,16.22,1480200.0,11.56,11.5813,11.5386,11.56,1480200.0
2009-06-23 09:50:00,16.22,16.26,16.22,16.24,1274100.0,11.56,11.5885,11.56,11.5742,1274100.0
2009-06-23 10:00:00,16.23,16.24,16.15,16.16,2263200.0,11.5671,11.5742,11.5101,11.5172,2263200.0
2009-06-23 10:10:00,16.16,16.17,16.1,16.11,2070000.0,11.5172,11.5243,11.4744,11.4816,2070000.0
2009-06-23 10:20:00,16.11,16.16,16.11,16.15,1592100.0,11.4816,11.5172,11.4816,11.5101,1592100.0
2009-06-23 10:30:00,16.15,16.21,16.12,16.19,1788000.0,11.5101,11.5528,11.4887,11.5386,1788000.0
2009-06-23 10:40:00,16.19,16.2,16.17,16.18,1154700.0,11.5386,11.5457,11.5243,11.5314,1154700.0
2009-06-23 10:50:00,16.18,16.23,16.18,16.23,1648200.0,11.5314,11.5671,11.5314,11.5671,1648200.0
2009-06-23 11:00:00,16.23,16.26,16.2,16.21,1403400.0,11.5671,11.5885,11.5457,11.5528,1403400.0
2009-06-23 11:10:00,16.21,16.24,16.2,16.23,1145400.0,11.5528,11.5742,11.5457,11.5671,1145400.0
2009-06-23 11:20:00,16.23,16.26,16.21,16.24,1061100.0,11.5671,11.5885,11.5528,11.5742,1061100.0
2009-06-23 11:30:00,16.24,16.27,16.24,16.26,1150500.0,11.5742,11.5956,11.5742,11.5885,1150500.0
2009-06-23 11:40:00,16.26,16.27,16.24,16.27,754800.0,11.5885,11.5956,11.5742,11.5956,754800.0
2009-06-23 11:50:00,16.27,16.27,16.24,16.24,961800.0,11.5956,11.5956,11.5742,11.5742,961800.0
2009-06-23 12:00:00,16.24,16.24,16.22,16.23,758700.0,11.5742,11.5742,11.56,11.5671,758700.0
2009-06-23 12:10:00,16.23,16.23,16.19,16.2,510900.0,11.5671,11.5671,11.5386,11.5457,510900.0
2009-06-23 12:20:00,16.2,16.23,16.19,16.2,697200.0,11.5457,11.5671,11.5386,11.5457,697200.0
2009-06-23 12:30:00,16.19,16.22,16.19,16.2,857700.0,11.5386,11.56,11.5386,11.5457,857700.0
2009-06-23 12:40:00,16.21,16.21,16.18,16.19,938100.0,11.5528,11.5528,11.5314,11.5386,938100.0
2009-06-23 12:50:00,16.19,16.2,16.16,16.17,528000.0,11.5386,11.5457,11.5172,11.5243,528000.0
2009-06-23 13:00:00,16.17,16.19,16.16,16.18,1107600.0,11.5243,11.5386,11.5172,11.5314,1107600.0
2009-06-23 13:10:00,16.18,16.2,16.17,16.18,691800.0,11.5314,11.5457,11.5243,11.5314,691800.0
2009-06-23 13:20:00,16.19,16.19,16.16,16.17,447600.0,11.5386,11.5386,11.5172,11.5243,447600.0
2009-06-23 13:30:00,16.17,16.18,16.16,16.16,396600.0,11.5243,11.5314,11.5172,11.5172,396600.0
2009-06-23 13:40:00,16.16,16.17,16.15,16.16,610800.0,11.5172,11.5243,11.5101,11.5172,610800.0
2009-06-23 13:50:00,16.16,16.18,16.14,16.14,511200.0,11.5172,11.5314,11.5029,11.5029,511200.0
2009-06-23 14:00:00,16.14,16.17,16.14,16.16,586500.0,11.5029,11.5243,11.5029,11.5172,586500.0
2009-06-23 14:10:00,16.16,16.18,16.16,16.17,796800.0,11.5172,11.5314,11.5172,11.5243,796800.0
2009-06-23 14:20:00,16.17,16.17,16.15,16.16,786300.0,11.5243,11.5243,11.5101,11.5172,786300.0
2009-06-23 14:30:00,16.16,16.16,16.13,16.13,713700.0,11.5172,11.5172,11.4958,11.4958,713700.0
2009-06-23 14:40:00,16.13,16.14,16.09,16.09,1975500.0,11.4958,11.5029,11.4673,11.4673,1975500.0
2009-06-23 14:50:00,16.09,16.13,16.09,16.09,1277100.0,11.4673,11.4958,11.4673,11.4673,1277100.0
2009-06-23 15:00:00,16.09,16.11,16.08,16.11,790500.0,11.4673,11.4816,11.4602,11.4816,790500.0
2009-06-23 15:10:00,16.11,16.14,16.1,16.14,1246500.0,11.4816,11.5029,11.4744,11.5029,1246500.0
2009-06-23 15:20:00,16.14,16.18,16.14,16.18,1277400.0,11.5029,11.5314,11.5029,11.5314,1277400.0
2009-06-23 15:30:00,16.17,16.18,16.14,16.14,1896000.0,11.5243,11.5314,11.5029,11.5029,1896000.0
2009-06-23 15:40:00,16.14,16.17,16.13,16.17,2033700.0,11.5029,11.5243,11.4958,11.5243,2033700.0
2009-06-23 15:50:00,16.17,16.18,16.11,16.12,3109200.0,11.5243,11.5314,11.4816,11.4887,3109200.0
2009-06-24 09:30:00,16.17,16.19,16.06,16.09,2146500.0,11.5243,11.5386,11.4459,11.4673,2146500.0
2009-06-24 09:40:00,16.09,16.13,16.08,16.08,1749300.0,11.4673,11.4958,11.4602,11.4602,1749300.0
2009-06-24 09:50:00,16.08,16.11,16.06,16.09,1579500.0,11.4602,11.4816,11.4459,11.4673,1579500.0
2009-06-24 10:00:00,16.08,16.1,16.04,16.08,2240100.0,11.4602,11.4744,11.4317,11.4602,2240100.0
2009-06-24 10:10:00,16.08,16.15,16.05,16.13,2395200.0,11.4602,11.5101,11.4388,11.4958,2395200.0
2009-06-24 10:20:00,16.13,16.18,16.11,16.16,1107600.0,11.4958,11.5314,11.4816,11.5172,1107600.0
2009-06-24 10:30:00,16.16,16.17,16.1,16.12,2255100.0,11.5172,11.5243,11.4744,11.4887,2255100.0
2009-06-24 10:40:00,16.11,16.13,16.09,16.13,930000.0,11.4816,11.4958,11.4673,11.4958,930000.0
2009-06-24 10:50:00,16.13,16.17,16.13,16.16,1365000.0,11.4958,11.5243,11.4958,11.5172,1365000.0
2009-06-24 11:00:00,16.16,16.17,16.12,16.14,492000.0,11.5172,11.5243,11.4887,11.5029,492000.0
2009-06-24 11:10:00,16.14,16.16,16.12,16.16,499800.0,11.5029,11.5172,11.4887,11.5172,499800.0
2009-06-24 11:20:00,16.16,16.17,16.15,16.16,814800.0,11.5172,11.5243,11.5101,11.5172,814800.0
2009-06-24 11:30:00,16.16,16.17,16.14,16.15,551700.0,11.5172,11.5243,11.5029,11.5101,551700.0
2009-06-24 11:40:00,16.15,16.16,16.11,16.14,1006500.0,11.5101,11.5172,11.4816,11.5029,1006500.0
2009-06-24 11:50:00,16.14,16.16,16.13,16.14,937800.0,11.5029,11.5172,11.4958,11.5029,937800.0
2009-06-24 12:00:00,16.14,16.17,16.14,16.17,769200.0,11.5029,11.5243,11.5029,11.5243,769200.0
2009-06-24 12:10:00,16.16,16.17,16.15,16.16,726600.0,11.5172,11.5243,11.5101,11.5172,726600.0
2009-06-24 12:20:00,16.16,16.18,16.16,16.18,531000.0,11.5172,11.5314,11.5172,11.5314,531000.0
2009-06-24 12:30:00,16.18,16.19,16.16,16.16,975000.0,11.5314,11.5386,11.5172,11.5172,975000.0
2009-06-24 12:40:00,16.16,16.19,16.14,16.15,1106100.0,11.5172,11.5386,11.5029,11.5101,1106100.0
2009-06-24 12:50:00,16.15,16.18,16.14,16.18,585600.0,11.5101,11.5314,11.5029,11.5314,585600.0
2009-06-24 13:00:00,16.18,16.24,16.18,16.24,861300.0,11.5314,11.5742,11.5314,11.5742,861300.0
2009-06-24 13:10:00,16.24,16.25,16.22,16.24,856200.0,11.5742,11.5813,11.56,11.5742,856200.0
2009-06-24 13:20:00,16.24,16.25,16.22,16.23,879300.0,11.5742,11.5813,11.56,11.5671,879300.0
2009-06-24 13:30:00,16.23,16.25,16.22,16.24,618000.0,11.5671,11.5813,11.56,11.5742,618000.0
2009-06-24 13:40:00,16.24,16.25,16.22,16.22,528300.0,11.5742,11.5813,11.56,11.56,528300.0
2009-06-24 13:50:00,16.22,16.25,16.22,16.25,669900.0,11.56,11.5813,11.56,11.5813,669900.0
2009-06-24 14:00:00,16.25,16.26,16.2,16.23,1078200.0,11.5813,11.5885,11.5457,11.5671,1078200.0
2009-06-24 14:10:00,16.23,16.26,16.18,16.23,594000.0,11.5671,11.5885,11.5314,11.5671,594000.0
2009-06-24 14:20:00,16.22,16.24,16.16,16.19,1194000.0,11.56,11.5742,11.5172,11.5386,1194000.0
2009-06-24 14:30:00,16.2,16.21,16.13,16.13,1378500.0,11.5457,11.5528,11.4958,11.4958,1378500.0
2009-06-24 14:40:00,16.14,16.15,16.11,16.12,1347900.0,11.5029,11.5101,11.4816,11.4887,1347900.0
2009-06-24 14:50:00,16.12,16.17,16.12,16.14,968400.0,11.4887,11.5243,11.4887,11.5029,968400.0
2009-06-24 15:00:00,16.15,16.15,16.08,16.09,2035200.0,11.5101,11.5101,11.4602,11.4673,2035200.0
2009-06-24 15:10:00,16.09,16.11,16.08,16.09,1257600.0,11.4673,11.4816,11.4602,11.4673,1257600.0
2009-06-24 15:20:00,16.09,16.12,16.08,16.1,1191300.0,11.4673,11.4887,11.4602,11.4744,1191300.0
2009-06-24 15:30:00,16.1,16.15,16.1,16.13,1034700.0,11.4744,11.5101,11.4744,11.4958,1034700.0
2009-06-24 15:40:00,16.13,16.18,16.1,16.16,1717200.0,11.4958,11.5314,11.4744,11.5172,1717200.0
2009-06-24 15:50:00,16.16,16.17,16.13,16.16,2098200.0,11.5172,11.5243,11.4958,11.5172,2098200.0
2009-06-25 09:30:00,16.15,16.2,16.11,16.15,1261800.0,11.5101,11.5457,11.4816,11.5101,1261800.0
2009-06-25 09:40:00,16.15,16.21,16.14,16.17,1869900.0,11.5101,11.5528,11.5029,11.5243,1869900.0
2009-06-25 09:50:00,16.17,16.25,16.16,16.25,2354700.0,11.5243,11.5813,11.5172,11.5813,2354700.0
2009-06-25 10:00:00,16.25,16.3,16.25,16.29,1967100.0,11.5813,11.617,11.5813,11.6098,1967100.0
2009-06-25 10:10:00,16.28,16.32,16.28,16.31,2063700.0,11.6027,11.6312,11.6027,11.6241,2063700.0
2009-06-25 10:20:00,16.31,16.32,16.28,16.3,1518900.0,11.6241,11.6312,11.6027,11.617,1518900.0
2009-06-25 10:30:00,16.3,16.31,16.23,16.24,1743000.0,11.617,11.6241,11.5671,11.5742,1743000.0
2009-06-25 10:40:00,16.24,16.24,16.19,16.21,1212000.0,11.5742,11.5742,11.5386,11.5528,1212000.0
2009-06-25 10:50:00,16.2,16.24,16.2,16.22,1131000.0,11.5457,11.5742,11.5457,11.56,1131000.0
2009-06-25 11:00:00,16.22,16.24,16.2,16.22,1618500.0,11.56,11.5742,11.5457,11.56,1618500.0
2009-06-25 11:10:00,16.22,16.23,16.2,16.2,716400.0,11.56,11.5671,11.5457,11.5457,716400.0
2009-06-25 11:20:00,16.21,16.25,16.2,16.25,1054800.0,11.5528,11.5813,11.5457,11.5813,1054800.0
2009-06-25 11:30:00,16.25,16.29,16.24,16.26,1265700.0,11.5813,11.6098,11.5742,11.5885,1265700.0
2009-06-25 11:40:00,16.26,16.3,16.24,16.29,2646900.0,11.5885,11.617,11.5742,11.6098,2646900.0
2009-06-25 11:50:00,16.29,16.32,16.28,16.32,1565100.0,11.6098,11.6312,11.6027,11.6312,1565100.0
2009-06-25 12:00:00,16.32,16.32,16.26,16.26,1422900.0,11.6312,11.6312,11.5885,11.5885,1422900.0
2009-06-25 12:10:00,16.27,16.29,16.26,16.29,737400.0,11.5956,11.6098,11.5885,11.6098,737400.0
2009-06-25 12:20:00,16.29,16.3,16.27,16.28,665100.0,11.6098,11.617,11.5956,11.6027,665100.0
2009-06-25 12:30:00,16.28,16.29,16.26,16.29,791700.0,11.6027,11.6098,11.5885,11.6098,791700.0
2009-06-25 12:40:00,16.29,16.3,16.28,16.29,841200.0,11.6098,11.617,11.6027,11.6098,841200.0
2009-06-25 12:50:00,16.29,16.32,16.29,16.29,803700.0,11.6098,11.6312,11.6098,11.6098,803700.0
2009-06-25 13:00:00,16.29,16.35,16.29,16.35,1796700.0,11.6098,11.6526,11.6098,11.6526,1796700.0
2009-06-25 13:10:00,16.35,16.41,16.33,16.4,1668900.0,11.6526,11.6954,11.6383,11.6882,1668900.0
2009-06-25 13:20:00,16.4,16.43,16.37,16.43,2317500.0,11.6882,11.7096,11.6669,11.7096,2317500.0
2009-06-25 13:30:00,16.43,16.48,16.41,16.44,2762400.0,11.7096,11.7453,11.6954,11.7167,2762400.0
2009-06-25 13:40:00,16.44,16.46,16.41,16.42,1533000.0,11.7167,11.731,11.6954,11.7025,1533000.0
2009-06-25 13:50:00,16.42,16.43,16.4,16.43,609600.0,11.7025,11.7096,11.6882,11.7096,609600.0
2009-06-25 14:00:00,16.43,16.45,16.4,16.4,732000.0,11.7096,11.7239,11.6882,11.6882,732000.0
2009-06-25 14:10:00,16.4,16.42,16.36,16.39,648600.0,11.6882,11.7025,11.6597,11.6811,648600.0
2009-06-25 14:20:00,16.38,16.41,16.36,16.41,1001100.0,11.674,11.6954,11.6597,11.6954,1001100.0
2009-06-25 14:30:00,16.41,16.42,16.38,16.39,666900.0,11.6954,11.7025,11.674,11.6811,666900.0
2009-06-25 14:40:00,16.38,16.4,16.35,16.36,1022100.0,11.674,11.6882,11.6526,11.6597,1022100.0
2009-06-25 14:50:00,16.36,16.36,16.33,16.35,876300.0,11.6597,11.6597,11.6383,11.6526,876300.0
2009-06-25 15:00:00,16.34,16.38,16.33,16.38,623100.0,11.6455,11.674,11.6383,11.674,623100.0
2009-06-25 15:10:00,16.38,16.4,16.32,16.33,1617000.0,11.674,11.6882,11.6312,11.6383,1617000.0
2009-06-25 15:20:00,16.33,16.35,16.31,16.33,1065000.0,11.6383,11.6526,11.6241,11.6383,1065000.0
2009-06-25 15:30:00,16.33,16.35,16.3,16.31,1648800.0,11.6383,11.6526,11.617,11.6241,1648800.0
2009-06-25 15:40:00,16.31,16.36,16.3,16.36,1692600.0,11.6241,11.6597,11.617,11.6597,1692600.0
2009-06-25 15:50:00,16.36,16.4,16.34,16.39,2958000.0,11.6597,11.6882,11.6455,11.6811,2958000.0
2009-06-26 09:30:00,16.35,16.35,16.23,16.27,1999500.0,11.6526,11.6526,11.5671,11.5956,1999500.0
2009-06-26 09:40:00,16.26,16.29,16.24,16.26,2633400.0,11.5885,11.6098,11.5742,11.5885,2633400.0
2009-06-26 09:50:00,16.26,16.26,16.2,16.21,1929900.0,11.5885,11.5885,11.5457,11.5528,1929900.0
2009-06-26 10:00:00,16.22,16.26,16.2,16.23,962400.0,11.56,11.5885,11.5457,11.5671,962400.0
2009-06-26 10:10:00,16.23,16.23,16.19,16.21,1192800.0,11.5671,11.5671,11.5386,11.5528,1192800.0
2009-06-26 10:20:00,16.21,16.21,16.15,16.16,1792800.0,11.5528,11.5528,11.5101,11.5172,1792800.0
2009-06-26 10:30:00,16.15,16.2,16.15,16.16,1807500.0,11.5101,11.5457,11.5101,11.5172,1807500.0
2009-06-26 10:40:00,16.17,16.21,16.16,16.19,1302900.0,11.5243,11.5528,11.5172,11.5386,1302900.0
2009-06-26 10:50:00,16.19,16.2,16.17,16.17,696000.0,11.5386,11.5457,11.5243,11.5243,696000.0
2009-06-26 11:00:00,16.17,16.17,16.14,16.16,1012800.0,11.5243,11.5243,11.5029,11.5172,1012800.0
2009-06-26 11:10:00,16.16,16.18,16.14,16.18,1026900.0,11.5172,11.5314,11.5029,11.5314,1026900.0
2009-06-26 11:20:00,16.18,16.18,16.15,16.15,851700.0,11.5314,11.5314,11.5101,11.5101,851700.0
2009-06-26 11:30:00,16.16,16.17,16.15,16.16,621300.0,11.5172,11.5243,11.5101,11.5172,621300.0
2009-06-26 11:40:00,16.16,16.18,16.15,16.16,485100.0,11.5172,11.5314,11.5101,11.5172,485100.0
2009-06-26 11:50:00,16.16,16.2,16.16,16.18,769200.0,11.5172,11.5457,11.5172,11.5314,769200.0
2009-06-26 12:00:00,16.19,16.2,16.18,16.19,547200.0,11.5386,11.5457,11.5314,11.5386,547200.0
2009-06-26 12:10:00,16.19,16.2,16.17,16.17,440400.0,11.5386,11.5457,11.5243,11.5243,440400.0
2009-06-26 12:20:00,16.17,16.19,16.17,16.17,417900.0,11.5243,11.5386,11.5243,11.5243,417900.0
2009-06-26 12:30:00,16.17,16.18,16.17,16.18,401700.0,11.5243,11.5314,11.5243,11.5314,401700.0
2009-06-26 12:40:00,16.18,16.21,16.17,16.19,1435800.0,11.5314,11.5528,11.5243,11.5386,1435800.0
2009-06-26 12:50:00,16.19,16.21,16.17,16.17,1165800.0,11.5386,11.5528,11.5243,11.5243,1165800.0
2009-06-26 13:00:00,16.17,16.19,16.17,16.18,836400.0,11.5243,11.5386,11.5243,11.5314,836400.0
2009-06-26 13:10:00,16.18,16.19,16.17,16.17,538500.0,11.5314,11.5386,11.5243,11.5243,538500.0
2009-06-26 13:20:00,16.18,16.18,16.17,16.17,573000.0,11.5314,11.5314,11.5243,11.5243,573000.0
2009-06-26 13:30:00,16.17,16.21,16.16,16.2,749700.0,11.5243,11.5528,11.5172,11.5457,749700.0
2009-06-26 13:40:00,16.21,16.21,16.19,16.19,533700.0,11.5528,11.5528,11.5386,11.5386,533700.0
2009-06-26 13:50:00,16.19,16.19,16.18,16.19,500700.0,11.5386,11.5386,11.5314,11.5386,500700.0
2009-06-26 14:00:00,16.19,16.19,16.17,16.17,626400.0,11.5386,11.5386,11.5243,11.5243,626400.0
2009-06-26 14:10:00,16.17,16.18,16.16,16.18,1178100.0,11.5243,11.5314,11.5172,11.5314,1178100.0
2009-06-26 14:20:00,16.18,16.18,16.17,16.17,364800.0,11.5314,11.5314,11.5243,11.5243,364800.0
2009-06-26 14:30:00,16.17,16.2,16.17,16.2,640200.0,11.5243,11.5457,11.5243,11.5457,640200.0
2009-06-26 14:40:00,16.2,16.23,16.18,16.21,892800.0,11.5457,11.5671,11.5314,11.5528,892800.0
2009-06-26 14:50:00,16.21,16.24,16.21,16.21,1322400.0,11.5528,11.5742,11.5528,11.5528,1322400.0
2009-06-26 15:00:00,16.21,16.24,16.2,16.23,711300.0,11.5528,11.5742,11.5457,11.5671,711300.0
2009-06-26 15:10:00,16.23,16.24,16.21,16.22,715500.0,11.5671,11.5742,11.5528,11.56,715500.0
2009-06-26 15:20:00,16.22,16.25,16.22,16.24,691800.0,11.56,11.5813,11.56,11.5742,691800.0
2009-06-26 15:30:00,16.24,16.25,16.22,16.23,893700.0,11.5742,11.5813,11.56,11.5671,893700.0
2009-06-26 15:40:00,16.23,16.27,16.23,16.24,1627200.0,11.5671,11.5956,11.5671,11.5742,1627200.0
2009-06-26 15:50:00,16.24,16.24,16.18,16.19,2502300.0,11.5742,11.5742,11.5314,11.5386,2502300.0
2009-06-29 09:30:00,16.24,16.24,16.13,16.15,2004900.0,11.5742,11.5742,11.4958,11.5101,2004900.0
2009-06-29 09:40:00,16.15,16.17,16.14,16.15,1293300.0,11.5101,11.5243,11.5029,11.5101,1293300.0
2009-06-29 09:50:00,16.15,16.16,16.13,16.16,1224600.0,11.5101,11.5172,11.4958,11.5172,1224600.0
2009-06-29 10:00:00,16.16,16.16,16.13,16.15,1249500.0,11.5172,11.5172,11.4958,11.5101,1249500.0
2009-06-29 10:10:00,16.15,16.18,16.15,16.16,1285200.0,11.5101,11.5314,11.5101,11.5172,1285200.0
2009-06-29 10:20:00,16.16,16.2,16.15,16.2,1584300.0,11.5172,11.5457,11.5101,11.5457,1584300.0
2009-06-29 10:30:00,16.2,16.27,16.19,16.25,1699500.0,11.5457,11.5956,11.5386,11.5813,1699500.0
2009-06-29 10:40:00,16.25,16.3,16.23,16.29,1803300.0,11.5813,11.617,11.5671,11.6098,1803300.0
2009-06-29 10:50:00,16.29,16.3,16.25,16.27,1332000.0,11.6098,11.617,11.5813,11.5956,1332000.0
2009-06-29 11:00:00,16.28,16.29,16.25,16.25,2057100.0,11.6027,11.6098,11.5813,11.5813,2057100.0
2009-06-29 11:10:00,16.25,16.28,16.23,16.24,831600.0,11.5813,11.6027,11.5671,11.5742,831600.0
2009-06-29 11:20:00,16.24,16.24,16.22,16.22,875100.0,11.5742,11.5742,11.56,11.56,875100.0
2009-06-29 11:30:00,16.22,16.23,16.2,16.22,1304700.0,11.56,11.5671,11.5457,11.56,1304700.0
2009-06-29 11:40:00,16.22,16.25,16.22,16.25,1617300.0,11.56,11.5813,11.56,11.5813,1617300.0
2009-06-29 11:50:00,16.25,16.26,16.24,16.25,972900.0,11.5813,11.5885,11.5742,11.5813,972900.0
2009-06-29 12:00:00,16.25,16.26,16.24,16.25,1389000.0,11.5813,11.5885,11.5742,11.5813,1389000.0
2009-06-29 12:10:00,16.25,16.26,16.24,16.25,700200.0,11.5813,11.5885,11.5742,11.5813,700200.0
2009-06-29 12:20:00,16.25,16.25,16.23,16.24,587400.0,11.5813,11.5813,11.5671,11.5742,587400.0
2009-06-29 12:30:00,16.24,16.25,16.22,16.23,690000.0,11.5742,11.5813,11.56,11.5671,690000.0
2009-06-29 12:40:00,16.23,16.24,16.22,16.23,372300.0,11.5671,11.5742,11.56,11.5671,372300.0
2009-06-29 12:50:00,16.23,16.23,16.21,16.22,359700.0,11.5671,11.5671,11.5528,11.56,359700.0
2009-06-29 13:00:00,16.21,16.22,16.21,16.22,335100.0,11.5528,11.56,11.5528,11.56,335100.0
2009-06-29 13:10:00,16.22,16.22,16.2,16.21,541500.0,11.56,11.56,11.5457,11.5528,541500.0
2009-06-29 13:20:00,16.21,16.21,16.18,16.19,825600.0,11.5528,11.5528,11.5314,11.5386,825600.0
2009-06-29 13:30:00,16.18,16.19,16.18,16.19,665400.0,11.5314,11.5386,11.5314,11.5386,665400.0
2009-06-29 13:40:00,16.18,16.19,16.17,16.18,712800.0,11.5314,11.5386,11.5243,11.5314,712800.0
2009-06-29 13:50:00,16.18,16.18,16.17,16.17,422700.0,11.5314,11.5314,11.5243,11.5243,422700.0
2009-06-29 14:00:00,16.17,16.21,16.17,16.21,875100.0,11.5243,11.5528,11.5243,11.5528,875100.0
2009-06-29 14:10:00,16.21,16.21,16.19,16.2,665100.0,11.5528,11.5528,11.5386,11.5457,665100.0
2009-06-29 14:20:00,16.2,16.2,16.19,16.2,528300.0,11.5457,11.5457,11.5386,11.5457,528300.0
2009-06-29 14:30:00,16.2,16.21,16.19,16.19,712800.0,11.5457,11.5528,11.5386,11.5386,712800.0
2009-06-29 14:40:00,16.19,16.21,16.19,16.21,754500.0,11.5386,11.5528,11.5386,11.5528,754500.0
2009-06-29 14:50:00,16.21,16.22,16.21,16.22,2445300.0,11.5528,11.56,11.5528,11.56,2445300.0
2009-06-29 15:00:00,16.22,16.23,16.22,16.23,817200.0,11.56,11.5671,11.56,11.5671,817200.0
2009-06-29 15:10:00,16.22,16.26,16.22,16.25,1489200.0,11.56,11.5885,11.56,11.5813,1489200.0
2009-06-29 15:20:00,16.25,16.28,16.25,16.27,1617900.0,11.5813,11.6027,11.5813,11.5956,1617900.0
2009-06-29 15:30:00,16.27,16.28,16.25,16.25,2341500.0,11.5956,11.6027,11.5813,11.5813,2341500.0
2009-06-29 15:40:00,16.25,16.27,16.21,16.22,1587000.0,11.5813,11.5956,11.5528,11.56,1587000.0
2009-06-29 15:50:00,16.22,16.26,16.21,16.25,2140200.0,11.56,11.5885,11.5528,11.5813,2140200.0
2009-06-30 09:30:00,16.29,16.36,16.26,16.3,2196900.0,11.6098,11.6597,11.5885,11.617,2196900.0
2009-06-30 09:40:00,16.3,16.36,16.29,16.29,1429500.0,11.617,11.6597,11.6098,11.6098,1429500.0
2009-06-30 09:50:00,16.29,16.33,16.26,16.31,1509600.0,11.6098,11.6383,11.5885,11.6241,1509600.0
2009-06-30 10:00:00,16.32,16.32,16.21,16.25,2258400.0,11.6312,11.6312,11.5528,11.5813,2258400.0
2009-06-30 10:10:00,16.25,16.25,16.2,16.2,1141500.0,11.5813,11.5813,11.5457,11.5457,1141500.0
2009-06-30 10:20:00,16.2,16.22,16.18,16.19,1434300.0,11.5457,11.56,11.5314,11.5386,1434300.0
2009-06-30 10:30:00,16.19,16.2,16.17,16.18,1339500.0,11.5386,11.5457,11.5243,11.5314,1339500.0
2009-06-30 10:40:00,16.18,16.21,16.17,16.21,945000.0,11.5314,11.5528,11.5243,11.5528,945000.0
2009-06-30 10:50:00,16.21,16.21,16.18,16.2,1085400.0,11.5528,11.5528,11.5314,11.5457,1085400.0
2009-06-30 11:00:00,16.2,16.22,16.18,16.19,1057800.0,11.5457,11.56,11.5314,11.5386,1057800.0
2009-06-30 11:10:00,16.19,16.21,16.18,16.19,544500.0,11.5386,11.5528,11.5314,11.5386,544500.0
2009-06-30 11:20:00,16.2,16.21,16.19,16.21,1076700.0,11.5457,11.5528,11.5386,11.5528,1076700.0
2009-06-30 11:30:00,16.21,16.21,16.17,16.2,1287000.0,11.5528,11.5528,11.5243,11.5457,1287000.0
2009-06-30 11:40:00,16.2,16.2,16.17,16.18,1097700.0,11.5457,11.5457,11.5243,11.5314,1097700.0
2009-06-30 11:50:00,16.18,16.21,16.18,16.19,725400.0,11.5314,11.5528,11.5314,11.5386,725400.0
2009-06-30 12:00:00,16.19,16.2,16.19,16.2,281400.0,11.5386,11.5457,11.5386,11.5457,281400.0
2009-06-30 12:10:00,16.2,16.2,16.17,16.18,482100.0,11.5457,11.5457,11.5243,11.5314,482100.0
2009-06-30 12:20:00,16.18,16.18,16.16,16.18,930300.0,11.5314,11.5314,11.5172,11.5314,930300.0
2009-06-30 12:30:00,16.18,16.2,16.17,16.18,638100.0,11.5314,11.5457,11.5243,11.5314,638100.0
2009-06-30 12:40:00,16.18,16.21,16.18,16.2,401100.0,11.5314,11.5528,11.5314,11.5457,401100.0
2009-06-30 12:50:00,16.2,16.22,16.19,16.21,513600.0,11.5457,11.56,11.5386,11.5528,513600.0
2009-06-30 13:00:00,16.22,16.22,16.18,16.2,614700.0,11.56,11.56,11.5314,11.5457,614700.0
2009-06-30 13:10:00,16.2,16.2,16.17,16.17,312000.0,11.5457,11.5457,11.5243,11.5243,312000.0
2009-06-30 13:20:00,16.17,16.18,16.15,16.15,654600.0,11.5243,11.5314,11.5101,11.5101,654600.0
2009-06-30 13:30:00,16.15,16.16,16.15,16.15,317700.0,11.5101,11.5172,11.5101,11.5101,317700.0
2009-06-30 13:40:00,16.15,16.17,16.14,16.16,926700.0,11.5101,11.5243,11.5029,11.5172,926700.0
2009-06-30 13:50:00,16.16,16.16,16.14,16.15,698400.0,11.5172,11.5172,11.5029,11.5101,698400.0
2009-06-30 14:00:00,16.15,16.17,16.15,16.17,636300.0,11.5101,11.5243,11.5101,11.5243,636300.0
2009-06-30 14:10:00,16.17,16.18,16.16,16.16,936600.0,11.5243,11.5314,11.5172,11.5172,936600.0
2009-06-30 14:20:00,16.16,16.16,16.14,16.16,864300.0,11.5172,11.5172,11.5029,11.5172,864300.0
2009-06-30 14:30:00,16.16,16.17,16.15,16.16,996600.0,11.5172,11.5243,11.5101,11.5172,996600.0
2009-06-30 14:40:00,16.16,16.16,16.14,16.15,651900.0,11.5172,11.5172,11.5029,11.5101,651900.0
2009-06-30 14:50:00,16.15,16.17,16.14,16.15,582000.0,11.5101,11.5243,11.5029,11.5101,582000.0
2009-06-30 15:00:00,16.15,16.17,16.14,16.16,894300.0,11.5101,11.5243,11.5029,11.5172,894300.0
2009-06-30 15:10:00,16.16,16.18,16.15,16.15,825900.0,11.5172,11.5314,11.5101,11.5101,825900.0
2009-06-30 15:20:00,16.15,16.17,16.13,16.14,1686900.0,11.5101,11.5243,11.4958,11.5029,1686900.0
2009-06-30 15:30:00,16.14,16.16,16.13,16.15,2662200.0,11.5029,11.5172,11.4958,11.5101,2662200.0
2009-06-30 15:40:00,16.15,16.17,16.13,16.15,1752300.0,11.5101,11.5243,11.4958,11.5101,1752300.0
2009-06-30 15:50:00,16.15,16.16,16.1,16.13,4530600.0,11.5101,11.5172,11.4744,11.4958,4530600.0
2009-07-01 09:30:00,16.18,16.2,16.07,16.13,2911800.0,11.5314,11.5457,11.453,11.4958,2911800.0
2009-07-01 09:40:00,16.13,16.16,16.12,16.16,2340600.0,11.4958,11.5172,11.4887,11.5172,2340600.0
2009-07-01 09:50:00,16.16,16.21,16.15,16.18,2419500.0,11.5172,11.5528,11.5101,11.5314,2419500.0
2009-07-01 10:00:00,16.18,16.18,16.09,16.1,1956900.0,11.5314,11.5314,11.4673,11.4744,1956900.0
2009-07-01 10:10:00,16.09,16.12,16.06,16.11,2647500.0,11.4673,11.4887,11.4459,11.4816,2647500.0
2009-07-01 10:20:00,16.11,16.16,16.11,16.16,2524500.0,11.4816,11.5172,11.4816,11.5172,2524500.0
2009-07-01 10:30:00,16.16,16.21,16.15,16.21,2728500.0,11.5172,11.5528,11.5101,11.5528,2728500.0
2009-07-01 10:40:00,16.21,16.21,16.15,16.17,2036400.0,11.5528,11.5528,11.5101,11.5243,2036400.0
2009-07-01 10:50:00,16.17,16.18,16.15,16.16,1488000.0,11.5243,11.5314,11.5101,11.5172,1488000.0
2009-07-01 11:00:00,16.16,16.18,16.13,16.14,1124100.0,11.5172,11.5314,11.4958,11.5029,1124100.0
2009-07-01 11:10:00,16.14,16.15,16.11,16.11,1356300.0,11.5029,11.5101,11.4816,11.4816,1356300.0
2009-07-01 11:20:00,16.11,16.12,16.1,16.1,1530000.0,11.4816,11.4887,11.4744,11.4744,1530000.0
2009-07-01 11:30:00,16.1,16.12,16.1,16.12,796800.0,11.4744,11.4887,11.4744,11.4887,796800.0
2009-07-01 11:40:00,16.12,16.12,16.09,16.11,1139700.0,11.4887,11.4887,11.4673,11.4816,1139700.0
2009-07-01 11:50:00,16.11,16.13,16.1,16.13,1282200.0,11.4816,11.4958,11.4744,11.4958,1282200.0
2009-07-01 12:00:00,16.13,16.14,16.12,16.13,1017300.0,11.4958,11.5029,11.4887,11.4958,1017300.0
2009-07-01 12:10:00,16.13,16.15,16.13,16.13,1221900.0,11.4958,11.5101,11.4958,11.4958,1221900.0
2009-07-01 12:20:00,16.13,16.17,16.13,16.16,504300.0,11.4958,11.5243,11.4958,11.5172,504300.0
2009-07-01 12:30:00,16.15,16.16,16.15,16.15,494400.0,11.5101,11.5172,11.5101,11.5101,494400.0
2009-07-01 12:40:00,16.15,16.16,16.15,16.16,410700.0,11.5101,11.5172,11.5101,11.5172,410700.0
2009-07-01 12:50:00,16.16,16.16,16.15,16.15,574800.0,11.5172,11.5172,11.5101,11.5101,574800.0
2009-07-01 13:00:00,16.15,16.17,16.15,16.16,1221000.0,11.5101,11.5243,11.5101,11.5172,1221000.0
2009-07-01 13:10:00,16.17,16.17,16.15,16.16,654300.0,11.5243,11.5243,11.5101,11.5172,654300.0
2009-07-01 13:20:00,16.16,16.16,16.16,16.16,464100.0,11.5172,11.5172,11.5172,11.5172,464100.0
2009-07-01 13:30:00,16.16,16.17,16.14,16.14,671400.0,11.5172,11.5243,11.5029,11.5029,671400.0
2009-07-01 13:40:00,16.14,16.16,16.13,16.16,585600.0,11.5029,11.5172,11.4958,11.5172,585600.0
2009-07-01 13:50:00,16.16,16.17,16.16,16.16,434400.0,11.5172,11.5243,11.5172,11.5172,434400.0
2009-07-01 14:00:00,16.16,16.17,16.14,16.15,917400.0,11.5172,11.5243,11.5029,11.5101,917400.0
2009-07-01 14:10:00,16.15,16.16,16.14,16.16,589200.0,11.5101,11.5172,11.5029,11.5172,589200.0
2009-07-01 14:20:00,16.16,16.16,16.14,16.15,862500.0,11.5172,11.5172,11.5029,11.5101,862500.0
2009-07-01 14:30:00,16.15,16.15,16.12,16.14,1215300.0,11.5101,11.5101,11.4887,11.5029,1215300.0
2009-07-01 14:40:00,16.14,16.16,16.14,16.14,845400.0,11.5029,11.5172,11.5029,11.5029,845400.0
2009-07-01 14:50:00,16.15,16.15,16.13,16.14,801300.0,11.5101,11.5101,11.4958,11.5029,801300.0
2009-07-01 15:00:00,16.14,16.15,16.13,16.13,1024500.0,11.5029,11.5101,11.4958,11.4958,1024500.0
2009-07-01 15:10:00,16.13,16.15,16.13,16.15,630900.0,11.4958,11.5101,11.4958,11.5101,630900.0
2009-07-01 15:20:00,16.15,16.17,16.15,16.16,1680300.0,11.5101,11.5243,11.5101,11.5172,1680300.0
2009-07-01 15:30:00,16.16,16.2,16.16,16.19,1663200.0,11.5172,11.5457,11.5172,11.5386,1663200.0
2009-07-01 15:40:00,16.19,16.2,16.15,16.15,1583100.0,11.5386,11.5457,11.5101,11.5101,1583100.0
2009-07-01 15:50:00,16.15,16.18,16.12,16.13,3210000.0,11.5101,11.5314,11.4887,11.4958,3210000.0
2009-07-02 09:30:00,16.1,16.13,16.03,16.09,2965800.0,11.4744,11.4958,11.4245,11.4673,2965800.0
2009-07-02 09:40:00,16.09,16.09,16.04,16.06,1902900.0,11.4673,11.4673,11.4317,11.4459,1902900.0
2009-07-02 09:50:00,16.06,16.07,16.03,16.05,2178000.0,11.4459,11.453,11.4245,11.4388,2178000.0
2009-07-02 10:00:00,16.05,16.07,16.02,16.02,1929900.0,11.4388,11.453,11.4174,11.4174,1929900.0
2009-07-02 10:10:00,16.02,16.05,16.02,16.02,1427700.0,11.4174,11.4388,11.4174,11.4174,1427700.0
2009-07-02 10:20:00,16.02,16.02,16.01,16.02,1658400.0,11.4174,11.4174,11.4103,11.4174,1658400.0
2009-07-02 10:30:00,16.02,16.03,16.02,16.02,1600800.0,11.4174,11.4245,11.4174,11.4174,1600800.0
2009-07-02 10:40:00,16.02,16.03,16.01,16.02,1057500.0,11.4174,11.4245,11.4103,11.4174,1057500.0
2009-07-02 10:50:00,16.02,16.03,16.01,16.02,1150200.0,11.4174,11.4245,11.4103,11.4174,1150200.0
2009-07-02 11:00:00,16.02,16.02,16.01,16.01,990300.0,11.4174,11.4174,11.4103,11.4103,990300.0
2009-07-02 11:10:00,16.01,16.02,16.01,16.01,1837500.0,11.4103,11.4174,11.4103,11.4103,1837500.0
2009-07-02 11:20:00,16.01,16.01,15.99,16.0,3281700.0,11.4103,11.4103,11.396,11.4032,3281700.0
2009-07-02 11:30:00,16.01,16.01,15.98,15.99,1371300.0,11.4103,11.4103,11.3889,11.396,1371300.0
2009-07-02 11:40:00,15.99,16.02,15.97,16.01,1758000.0,11.396,11.4174,11.3818,11.4103,1758000.0
2009-07-02 11:50:00,16.01,16.03,16.0,16.03,983100.0,11.4103,11.4245,11.4032,11.4245,983100.0
2009-07-02 12:00:00,16.03,16.03,16.0,16.01,1144200.0,11.4245,11.4245,11.4032,11.4103,1144200.0
2009-07-02 12:10:00,16.02,16.02,16.0,16.02,723300.0,11.4174,11.4174,11.4032,11.4174,723300.0
2009-07-02 12:20:00,16.02,16.03,16.01,16.03,612600.0,11.4174,11.4245,11.4103,11.4245,612600.0
2009-07-02 12:30:00,16.03,16.03,16.0,16.0,926400.0,11.4245,11.4245,11.4032,11.4032,926400.0
2009-07-02 12:40:00,16.0,16.01,16.0,16.0,480900.0,11.4032,11.4103,11.4032,11.4032,480900.0
2009-07-02 12:50:00,16.0,16.0,15.98,16.0,2730300.0,11.4032,11.4032,11.3889,11.4032,2730300.0
2009-07-02 13:00:00,16.0,16.0,16.0,16.0,565500.0,11.4032,11.4032,11.4032,11.4032,565500.0
2009-07-02 13:10:00,16.0,16.0,15.98,15.99,993600.0,11.4032,11.4032,11.3889,11.396,993600.0
2009-07-02 13:20:00,15.99,15.99,15.97,15.98,1369500.0,11.396,11.396,11.3818,11.3889,1369500.0
2009-07-02 13:30:00,15.98,15.98,15.93,15.94,2280600.0,11.3889,11.3889,11.3533,11.3604,2280600.0
2009-07-02 13:40:00,15.93,15.96,15.93,15.94,1316700.0,11.3533,11.3747,11.3533,11.3604,1316700.0
2009-07-02 13:50:00,15.94,15.97,15.92,15.95,1496700.0,11.3604,11.3818,11.3461,11.3675,1496700.0
2009-07-02 14:00:00,15.96,15.99,15.95,15.97,1705500.0,11.3747,11.396,11.3675,11.3818,1705500.0
2009-07-02 14:10:00,15.97,15.98,15.96,15.97,759000.0,11.3818,11.3889,11.3747,11.3818,759000.0
2009-07-02 14:20:00,15.97,16.0,15.97,15.99,567900.0,11.3818,11.4032,11.3818,11.396,567900.0
2009-07-02 14:30:00,15.99,16.03,15.97,16.01,817200.0,11.396,11.4245,11.3818,11.4103,817200.0
2009-07-02 14:40:00,16.01,16.02,15.98,15.98,667200.0,11.4103,11.4174,11.3889,11.3889,667200.0
2009-07-02 14:50:00,15.98,16.0,15.98,15.98,458700.0,11.3889,11.4032,11.3889,11.3889,458700.0
2009-07-02 15:00:00,15.99,16.0,15.98,15.99,554100.0,11.396,11.4032,11.3889,11.396,554100.0
2009-07-02 15:10:00,15.99,15.99,15.98,15.98,713400.0,11.396,11.396,11.3889,11.3889,713400.0
2009-07-02 15:20:00,15.98,15.98,15.95,15.95,1890300.0,11.3889,11.3889,11.3675,11.3675,1890300.0
2009-07-02 15:30:00,15.95,15.98,15.95,15.98,2194200.0,11.3675,11.3889,11.3675,11.3889,2194200.0
2009-07-02 15:40:00,15.98,15.98,15.96,15.97,1637400.0,11.3889,11.3889,11.3747,11.3818,1637400.0
2009-07-02 15:50:00,15.97,15.97,15.94,15.95,3228600.0,11.3818,11.3818,11.3604,11.3675,3228600.0
2009-07-06 09:30:00,15.91,16.06,15.86,16.05,3397500.0,11.339,11.4459,11.3034,11.4388,3397500.0
2009-07-06 09:40:00,16.05,16.06,15.95,16.0,3455100.0,11.4388,11.4459,11.3675,11.4032,3455100.0
2009-07-06 09:50:00,16.0,16.02,15.97,15.99,1976400.0,11.4032,11.4174,11.3818,11.396,1976400.0
2009-07-06 10:00:00,16.0,16.01,15.95,15.95,2695800.0,11.4032,11.4103,11.3675,11.3675,2695800.0
2009-07-06 10:10:00,15.95,15.97,15.93,15.93,2090100.0,11.3675,11.3818,11.3533,11.3533,2090100.0
2009-07-06 10:20:00,15.93,15.95,15.89,15.93,3342600.0,11.3533,11.3675,11.3248,11.3533,3342600.0
2009-07-06 10:30:00,15.94,16.0,15.93,15.99,2233200.0,11.3604,11.4032,11.3533,11.396,2233200.0
2009-07-06 10:40:00,15.99,16.0,15.96,16.0,1386300.0,11.396,11.4032,11.3747,11.4032,1386300.0
2009-07-06 10:50:00,16.0,16.02,15.97,16.0,2125200.0,11.4032,11.4174,11.3818,11.4032,2125200.0
2009-07-06 11:00:00,16.0,16.01,15.96,15.99,1601100.0,11.4032,11.4103,11.3747,11.396,1601100.0
2009-07-06 11:10:00,15.99,16.01,15.99,16.0,899700.0,11.396,11.4103,11.396,11.4032,899700.0
2009-07-06 11:20:00,15.99,16.0,15.96,15.97,991200.0,11.396,11.4032,11.3747,11.3818,991200.0
2009-07-06 11:30:00,15.97,15.97,15.95,15.96,1284000.0,11.3818,11.3818,11.3675,11.3747,1284000.0
2009-07-06 11:40:00,15.96,15.97,15.95,15.96,792900.0,11.3747,11.3818,11.3675,11.3747,792900.0
2009-07-06 11:50:00,15.96,15.97,15.93,15.94,1262700.0,11.3747,11.3818,11.3533,11.3604,1262700.0
2009-07-06 12:00:00,15.93,15.96,15.93,15.95,437400.0,11.3533,11.3747,11.3533,11.3675,437400.0
2009-07-06 12:10:00,15.95,15.96,15.94,15.95,654600.0,11.3675,11.3747,11.3604,11.3675,654600.0
2009-07-06 12:20:00,15.96,15.96,15.93,15.95,788700.0,11.3747,11.3747,11.3533,11.3675,788700.0
2009-07-06 12:30:00,15.96,15.96,15.93,15.95,446400.0,11.3747,11.3747,11.3533,11.3675,446400.0
2009-07-06 12:40:00,15.95,15.96,15.93,15.95,1063800.0,11.3675,11.3747,11.3533,11.3675,1063800.0
2009-07-06 12:50:00,15.95,15.98,15.95,15.97,810000.0,11.3675,11.3889,11.3675,11.3818,810000.0
2009-07-06 13:00:00,15.97,15.99,15.97,15.98,1062600.0,11.3818,11.396,11.3818,11.3889,1062600.0
2009-07-06 13:10:00,15.98,15.99,15.96,15.96,1821300.0,11.3889,11.396,11.3747,11.3747,1821300.0
2009-07-06 13:20:00,15.96,15.98,15.95,15.96,756300.0,11.3747,11.3889,11.3675,11.3747,756300.0
2009-07-06 13:30:00,15.96,15.96,15.94,15.94,914400.0,11.3747,11.3747,11.3604,11.3604,914400.0
2009-07-06 13:40:00,15.94,15.95,15.93,15.94,818400.0,11.3604,11.3675,11.3533,11.3604,818400.0
2009-07-06 13:50:00,15.93,15.95,15.93,15.94,325800.0,11.3533,11.3675,11.3533,11.3604,325800.0
2009-07-06 14:00:00,15.94,15.96,15.94,15.95,638400.0,11.3604,11.3747,11.3604,11.3675,638400.0
2009-07-06 14:10:00,15.95,15.95,15.92,15.93,1018500.0,11.3675,11.3675,11.3461,11.3533,1018500.0
2009-07-06 14:20:00,15.93,15.95,15.89,15.92,2380800.0,11.3533,11.3675,11.3248,11.3461,2380800.0
2009-07-06 14:30:00,15.92,15.95,15.92,15.93,506100.0,11.3461,11.3675,11.3461,11.3533,506100.0
2009-07-06 14:40:00,15.93,15.96,15.92,15.94,713100.0,11.3533,11.3747,11.3461,11.3604,713100.0
2009-07-06 14:50:00,15.94,15.95,15.93,15.94,538500.0,11.3604,11.3675,11.3533,11.3604,538500.0
2009-07-06 15:00:00,15.94,15.97,15.94,15.94,1034400.0,11.3604,11.3818,11.3604,11.3604,1034400.0
2009-07-06 15:10:00,15.94,15.95,15.92,15.92,874500.0,11.3604,11.3675,11.3461,11.3461,874500.0
2009-07-06 15:20:00,15.92,15.92,15.91,15.91,1146300.0,11.3461,11.3461,11.339,11.339,1146300.0
2009-07-06 15:30:00,15.91,15.91,15.87,15.89,2551800.0,11.339,11.339,11.3105,11.3248,2551800.0
2009-07-06 15:40:00,15.89,15.94,15.88,15.9,2539200.0,11.3248,11.3604,11.3176,11.3319,2539200.0
2009-07-06 15:50:00,15.9,15.92,15.89,15.91,3148200.0,11.3319,11.3461,11.3248,11.339,3148200.0
2009-07-07 09:30:00,15.97,15.98,15.91,15.94,2488500.0,11.3818,11.3889,11.339,11.3604,2488500.0
2009-07-07 09:40:00,15.94,15.98,15.92,15.96,2001300.0,11.3604,11.3889,11.3461,11.3747,2001300.0
2009-07-07 09:50:00,15.96,16.02,15.95,16.0,1957800.0,11.3747,11.4174,11.3675,11.4032,1957800.0
2009-07-07 10:00:00,16.0,16.0,15.97,15.99,1679700.0,11.4032,11.4032,11.3818,11.396,1679700.0
2009-07-07 10:10:00,15.99,16.0,15.96,15.99,1362900.0,11.396,11.4032,11.3747,11.396,1362900.0
2009-07-07 10:20:00,15.98,16.0,15.97,15.98,1043700.0,11.3889,11.4032,11.3818,11.3889,1043700.0
2009-07-07 10:30:00,15.99,15.99,15.98,15.98,959700.0,11.396,11.396,11.3889,11.3889,959700.0
2009-07-07 10:40:00,15.98,16.0,15.97,15.98,755100.0,11.3889,11.4032,11.3818,11.3889,755100.0
2009-07-07 10:50:00,15.98,16.0,15.98,15.99,573000.0,11.3889,11.4032,11.3889,11.396,573000.0
2009-07-07 11:00:00,15.99,16.01,15.98,16.0,909900.0,11.396,11.4103,11.3889,11.4032,909900.0
2009-07-07 11:10:00,15.99,16.01,15.99,16.0,734700.0,11.396,11.4103,11.396,11.4032,734700.0
2009-07-07 11:20:00,16.0,16.01,15.97,15.97,786600.0,11.4032,11.4103,11.3818,11.3818,786600.0
2009-07-07 11:30:00,15.97,16.01,15.97,15.98,828300.0,11.3818,11.4103,11.3818,11.3889,828300.0
2009-07-07 11:40:00,15.99,15.99,15.96,15.96,995100.0,11.396,11.396,11.3747,11.3747,995100.0
2009-07-07 11:50:00,15.96,15.98,15.96,15.97,1152900.0,11.3747,11.3889,11.3747,11.3818,1152900.0
2009-07-07 12:00:00,15.97,15.98,15.96,15.97,773700.0,11.3818,11.3889,11.3747,11.3818,773700.0
2009-07-07 12:10:00,15.97,15.98,15.96,15.98,696900.0,11.3818,11.3889,11.3747,11.3889,696900.0
2009-07-07 12:20:00,15.98,15.99,15.96,15.98,718500.0,11.3889,11.396,11.3747,11.3889,718500.0
2009-07-07 12:30:00,15.98,16.0,15.97,15.99,930300.0,11.3889,11.4032,11.3818,11.396,930300.0
2009-07-07 12:40:00,16.0,16.0,15.98,15.99,731700.0,11.4032,11.4032,11.3889,11.396,731700.0
2009-07-07 12:50:00,15.99,15.99,15.97,15.99,607200.0,11.396,11.396,11.3818,11.396,607200.0
2009-07-07 13:00:00,15.99,16.01,15.99,16.0,772800.0,11.396,11.4103,11.396,11.4032,772800.0
2009-07-07 13:10:00,16.0,16.01,15.98,16.01,929400.0,11.4032,11.4103,11.3889,11.4103,929400.0
2009-07-07 13:20:00,16.0,16.01,15.99,16.0,597900.0,11.4032,11.4103,11.396,11.4032,597900.0
2009-07-07 13:30:00,16.01,16.01,15.99,15.99,688800.0,11.4103,11.4103,11.396,11.396,688800.0
2009-07-07 13:40:00,15.99,16.01,15.99,15.99,590700.0,11.396,11.4103,11.396,11.396,590700.0
2009-07-07 13:50:00,15.99,16.0,15.97,15.98,506100.0,11.396,11.4032,11.3818,11.3889,506100.0
2009-07-07 14:00:00,15.98,15.99,15.97,15.98,606900.0,11.3889,11.396,11.3818,11.3889,606900.0
2009-07-07 14:10:00,15.97,16.0,15.97,15.98,588900.0,11.3818,11.4032,11.3818,11.3889,588900.0
2009-07-07 14:20:00,15.98,16.01,15.98,15.99,918000.0,11.3889,11.4103,11.3889,11.396,918000.0
2009-07-07 14:30:00,15.99,16.01,15.98,16.0,755400.0,11.396,11.4103,11.3889,11.4032,755400.0
2009-07-07 14:40:00,16.0,16.0,15.98,16.0,959100.0,11.4032,11.4032,11.3889,11.4032,959100.0
2009-07-07 14:50:00,15.99,16.01,15.97,15.98,1189800.0,11.396,11.4103,11.3818,11.3889,1189800.0
2009-07-07 15:00:00,15.98,15.99,15.95,15.96,1311300.0,11.3889,11.396,11.3675,11.3747,1311300.0
2009-07-07 15:10:00,15.96,15.98,15.96,15.98,922200.0,11.3747,11.3889,11.3747,11.3889,922200.0
2009-07-07 15:20:00,15.97,15.99,15.96,15.99,1401000.0,11.3818,11.396,11.3747,11.396,1401000.0
2009-07-07 15:30:00,15.99,15.99,15.98,15.98,1431000.0,11.396,11.396,11.3889,11.3889,1431000.0
2009-07-07 15:40:00,15.98,15.99,15.95,15.95,2400900.0,11.3889,11.396,11.3675,11.3675,2400900.0
2009-07-07 15:50:00,15.95,15.96,15.91,15.94,3512100.0,11.3675,11.3747,11.339,11.3604,3512100.0
2009-07-08 09:30:00,16.03,16.11,16.03,16.1,3532800.0,11.4245,11.4816,11.4245,11.4744,3532800.0
2009-07-08 09:40:00,16.1,16.15,16.09,16.11,2765700.0,11.4744,11.5101,11.4673,11.4816,2765700.0
2009-07-08 09:50:00,16.11,16.13,16.07,16.1,1566300.0,11.4816,11.4958,11.453,11.4744,1566300.0
2009-07-08 10:00:00,16.1,16.17,16.1,16.13,1686300.0,11.4744,11.5243,11.4744,11.4958,1686300.0
2009-07-08 10:10:00,16.13,16.15,16.12,16.13,1415100.0,11.4958,11.5101,11.4887,11.4958,1415100.0
2009-07-08 10:20:00,16.13,16.13,16.1,16.11,1190100.0,11.4958,11.4958,11.4744,11.4816,1190100.0
2009-07-08 10:30:00,16.11,16.12,16.06,16.08,1673100.0,11.4816,11.4887,11.4459,11.4602,1673100.0
2009-07-08 10:40:00,16.08,16.1,16.06,16.06,960000.0,11.4602,11.4744,11.4459,11.4459,960000.0
2009-07-08 10:50:00,16.06,16.07,16.01,16.02,1149000.0,11.4459,11.453,11.4103,11.4174,1149000.0
2009-07-08 11:00:00,16.02,16.03,16.0,16.0,1132500.0,11.4174,11.4245,11.4032,11.4032,1132500.0
2009-07-08 11:10:00,16.0,16.04,16.0,16.02,1016100.0,11.4032,11.4317,11.4032,11.4174,1016100.0
2009-07-08 11:20:00,16.02,16.02,15.99,16.0,1036200.0,11.4174,11.4174,11.396,11.4032,1036200.0
2009-07-08 11:30:00,16.0,16.04,16.0,16.02,1131000.0,11.4032,11.4317,11.4032,11.4174,1131000.0
2009-07-08 11:40:00,16.02,16.05,16.01,16.05,1603800.0,11.4174,11.4388,11.4103,11.4388,1603800.0
2009-07-08 11:50:00,16.04,16.06,16.02,16.05,796500.0,11.4317,11.4459,11.4174,11.4388,796500.0
2009-07-08 12:00:00,16.05,16.07,16.03,16.06,606300.0,11.4388,11.453,11.4245,11.4459,606300.0
2009-07-08 12:10:00,16.06,16.08,16.03,16.03,1077600.0,11.4459,11.4602,11.4245,11.4245,1077600.0
2009-07-08 12:20:00,16.03,16.06,16.03,16.04,784500.0,11.4245,11.4459,11.4245,11.4317,784500.0
2009-07-08 12:30:00,16.04,16.06,16.03,16.03,862200.0,11.4317,11.4459,11.4245,11.4245,862200.0
2009-07-08 12:40:00,16.03,16.04,16.03,16.03,863700.0,11.4245,11.4317,11.4245,11.4245,863700.0
2009-07-08 12:50:00,16.03,16.06,16.03,16.04,904500.0,11.4245,11.4459,11.4245,11.4317,904500.0
2009-07-08 13:00:00,16.04,16.11,16.04,16.1,1867200.0,11.4317,11.4816,11.4317,11.4744,1867200.0
2009-07-08 13:10:00,16.1,16.12,16.07,16.1,783600.0,11.4744,11.4887,11.453,11.4744,783600.0
2009-07-08 13:20:00,16.1,16.15,16.1,16.14,1311300.0,11.4744,11.5101,11.4744,11.5029,1311300.0
2009-07-08 13:30:00,16.14,16.15,16.1,16.1,1032600.0,11.5029,11.5101,11.4744,11.4744,1032600.0
2009-07-08 13:40:00,16.1,16.13,16.09,16.13,1457700.0,11.4744,11.4958,11.4673,11.4958,1457700.0
2009-07-08 13:50:00,16.13,16.13,16.1,16.1,1181100.0,11.4958,11.4958,11.4744,11.4744,1181100.0
2009-07-08 14:00:00,16.1,16.13,16.07,16.08,786900.0,11.4744,11.4958,11.453,11.4602,786900.0
2009-07-08 14:10:00,16.08,16.11,16.07,16.07,747900.0,11.4602,11.4816,11.453,11.453,747900.0
2009-07-08 14:20:00,16.07,16.12,16.07,16.09,1048500.0,11.453,11.4887,11.453,11.4673,1048500.0
2009-07-08 14:30:00,16.09,16.1,16.06,16.1,756900.0,11.4673,11.4744,11.4459,11.4744,756900.0
2009-07-08 14:40:00,16.1,16.1,16.06,16.08,707400.0,11.4744,11.4744,11.4459,11.4602,707400.0
2009-07-08 14:50:00,16.08,16.1,16.06,16.08,1252500.0,11.4602,11.4744,11.4459,11.4602,1252500.0
2009-07-08 15:00:00,16.08,16.12,16.07,16.1,1428300.0,11.4602,11.4887,11.453,11.4744,1428300.0
2009-07-08 15:10:00,16.1,16.13,16.09,16.11,1234200.0,11.4744,11.4958,11.4673,11.4816,1234200.0
2009-07-08 15:20:00,16.11,16.11,16.07,16.09,1363800.0,11.4816,11.4816,11.453,11.4673,1363800.0
2009-07-08 15:30:00,16.09,16.14,16.09,16.13,1591800.0,11.4673,11.5029,11.4673,11.4958,1591800.0
2009-07-08 15:40:00,16.13,16.17,16.11,16.15,2906700.0,11.4958,11.5243,11.4816,11.5101,2906700.0
2009-07-08 15:50:00,16.15,16.15,16.1,16.12,3075000.0,11.5101,11.5101,11.4744,11.4887,3075000.0
2009-07-09 09:30:00,16.27,16.28,16.14,16.15,2900400.0,11.5956,11.6027,11.5029,11.5101,2900400.0
2009-07-09 09:40:00,16.15,16.15,16.05,16.13,3363900.0,11.5101,11.5101,11.4388,11.4958,3363900.0
2009-07-09 09:50:00,16.13,16.19,16.12,16.14,2578800.0,11.4958,11.5386,11.4887,11.5029,2578800.0
2009-07-09 10:00:00,16.14,16.18,16.11,16.17,3666000.0,11.5029,11.5314,11.4816,11.5243,3666000.0
2009-07-09 10:10:00,16.17,16.19,16.12,16.14,1767900.0,11.5243,11.5386,11.4887,11.5029,1767900.0
2009-07-09 10:20:00,16.14,16.14,16.07,16.1,1677900.0,11.5029,11.5029,11.453,11.4744,1677900.0
2009-07-09 10:30:00,16.1,16.11,16.07,16.09,1223100.0,11.4744,11.4816,11.453,11.4673,1223100.0
2009-07-09 10:40:00,16.09,16.12,16.06,16.06,1037700.0,11.4673,11.4887,11.4459,11.4459,1037700.0
2009-07-09 10:50:00,16.06,16.13,16.06,16.08,1035600.0,11.4459,11.4958,11.4459,11.4602,1035600.0
2009-07-09 11:00:00,16.08,16.08,16.02,16.02,1009800.0,11.4602,11.4602,11.4174,11.4174,1009800.0
2009-07-09 11:10:00,16.02,16.04,16.01,16.04,995100.0,11.4174,11.4317,11.4103,11.4317,995100.0
2009-07-09 11:20:00,16.04,16.06,16.04,16.04,582900.0,11.4317,11.4459,11.4317,11.4317,582900.0
2009-07-09 11:30:00,16.04,16.06,16.02,16.03,594600.0,11.4317,11.4459,11.4174,11.4245,594600.0
2009-07-09 11:40:00,16.04,16.07,16.03,16.06,460500.0,11.4317,11.453,11.4245,11.4459,460500.0
2009-07-09 11:50:00,16.05,16.06,16.02,16.03,563700.0,11.4388,11.4459,11.4174,11.4245,563700.0
2009-07-09 12:00:00,16.03,16.03,16.02,16.02,432600.0,11.4245,11.4245,11.4174,11.4174,432600.0
2009-07-09 12:10:00,16.02,16.02,16.01,16.02,633300.0,11.4174,11.4174,11.4103,11.4174,633300.0
2009-07-09 12:20:00,16.02,16.02,16.0,16.01,603000.0,11.4174,11.4174,11.4032,11.4103,603000.0
2009-07-09 12:30:00,16.01,16.01,15.98,15.98,1048500.0,11.4103,11.4103,11.3889,11.3889,1048500.0
2009-07-09 12:40:00,15.99,16.0,15.98,15.99,666300.0,11.396,11.4032,11.3889,11.396,666300.0
2009-07-09 12:50:00,15.99,16.01,15.98,16.0,888000.0,11.396,11.4103,11.3889,11.4032,888000.0
2009-07-09 13:00:00,16.0,16.01,15.96,15.99,1088700.0,11.4032,11.4103,11.3747,11.396,1088700.0
2009-07-09 13:10:00,15.99,16.02,15.98,16.0,979800.0,11.396,11.4174,11.3889,11.4032,979800.0
2009-07-09 13:20:00,15.99,16.01,15.98,16.01,398700.0,11.396,11.4103,11.3889,11.4103,398700.0
2009-07-09 13:30:00,16.01,16.01,15.98,15.98,427200.0,11.4103,11.4103,11.3889,11.3889,427200.0
2009-07-09 13:40:00,15.98,15.99,15.97,15.99,711900.0,11.3889,11.396,11.3818,11.396,711900.0
2009-07-09 13:50:00,16.0,16.0,15.98,16.0,427500.0,11.4032,11.4032,11.3889,11.4032,427500.0
2009-07-09 14:00:00,16.0,16.01,15.99,16.0,533100.0,11.4032,11.4103,11.396,11.4032,533100.0
2009-07-09 14:10:00,16.0,16.03,16.0,16.02,574500.0,11.4032,11.4245,11.4032,11.4174,574500.0
2009-07-09 14:20:00,16.02,16.06,16.02,16.05,1173300.0,11.4174,11.4459,11.4174,11.4388,1173300.0
2009-07-09 14:30:00,16.05,16.05,16.02,16.04,737700.0,11.4388,11.4388,11.4174,11.4317,737700.0
2009-07-09 14:40:00,16.03,16.05,16.02,16.02,611400.0,11.4245,11.4388,11.4174,11.4174,611400.0
2009-07-09 14:50:00,16.02,16.03,16.0,16.01,537300.0,11.4174,11.4245,11.4032,11.4103,537300.0
2009-07-09 15:00:00,16.01,16.01,15.98,15.99,868800.0,11.4103,11.4103,11.3889,11.396,868800.0
2009-07-09 15:10:00,15.99,16.02,15.99,16.01,726600.0,11.396,11.4174,11.396,11.4103,726600.0
2009-07-09 15:20:00,16.01,16.02,15.98,16.0,894600.0,11.4103,11.4174,11.3889,11.4032,894600.0
2009-07-09 15:30:00,16.01,16.01,15.98,16.0,1193700.0,11.4103,11.4103,11.3889,11.4032,1193700.0
2009-07-09 15:40:00,16.0,16.03,15.99,16.03,964800.0,11.4032,11.4245,11.396,11.4245,964800.0
2009-07-09 15:50:00,16.03,16.03,15.99,16.01,2630700.0,11.4245,11.4245,11.396,11.4103,2630700.0
2009-07-10 09:30:00,15.97,16.08,15.97,16.01,1821000.0,11.3818,11.4602,11.3818,11.4103,1821000.0
2009-07-10 09:40:00,16.02,16.06,16.0,16.06,837900.0,11.4174,11.4459,11.4032,11.4459,837900.0
2009-07-10 09:50:00,16.06,16.07,15.93,15.95,2823900.0,11.4459,11.453,11.3533,11.3675,2823900.0
2009-07-10 10:00:00,15.95,15.98,15.91,15.94,2480100.0,11.3675,11.3889,11.339,11.3604,2480100.0
2009-07-10 10:10:00,15.94,16.01,15.94,15.96,1378200.0,11.3604,11.4103,11.3604,11.3747,1378200.0
2009-07-10 10:20:00,15.97,15.98,15.91,15.92,1779900.0,11.3818,11.3889,11.339,11.3461,1779900.0
2009-07-10 10:30:00,15.92,15.92,15.85,15.85,2128500.0,11.3461,11.3461,11.2963,11.2963,2128500.0
2009-07-10 10:40:00,15.86,15.89,15.84,15.88,1429500.0,11.3034,11.3248,11.2891,11.3176,1429500.0
2009-07-10 10:50:00,15.87,15.91,15.87,15.89,1165500.0,11.3105,11.339,11.3105,11.3248,1165500.0
2009-07-10 11:00:00,15.89,15.89,15.84,15.87,1444500.0,11.3248,11.3248,11.2891,11.3105,1444500.0
2009-07-10 11:10:00,15.87,15.87,15.84,15.84,924300.0,11.3105,11.3105,11.2891,11.2891,924300.0
2009-07-10 11:20:00,15.84,15.88,15.83,15.85,2308200.0,11.2891,11.3176,11.282,11.2963,2308200.0
2009-07-10 11:30:00,15.85,15.87,15.84,15.86,870900.0,11.2963,11.3105,11.2891,11.3034,870900.0
2009-07-10 11:40:00,15.86,15.86,15.83,15.83,963900.0,11.3034,11.3034,11.282,11.282,963900.0
2009-07-10 11:50:00,15.84,15.85,15.82,15.83,1078500.0,11.2891,11.2963,11.2749,11.282,1078500.0
2009-07-10 12:00:00,15.83,15.85,15.82,15.82,788700.0,11.282,11.2963,11.2749,11.2749,788700.0
2009-07-10 12:10:00,15.83,15.84,15.81,15.84,978300.0,11.282,11.2891,11.2677,11.2891,978300.0
2009-07-10 12:20:00,15.84,15.85,15.81,15.84,1393500.0,11.2891,11.2963,11.2677,11.2891,1393500.0
2009-07-10 12:30:00,15.84,15.85,15.83,15.84,660900.0,11.2891,11.2963,11.282,11.2891,660900.0
2009-07-10 12:40:00,15.84,15.88,15.84,15.87,955500.0,11.2891,11.3176,11.2891,11.3105,955500.0
2009-07-10 12:50:00,15.87,15.87,15.83,15.84,573900.0,11.3105,11.3105,11.282,11.2891,573900.0
2009-07-10 13:00:00,15.84,15.85,15.84,15.84,478500.0,11.2891,11.2963,11.2891,11.2891,478500.0
2009-07-10 13:10:00,15.84,15.87,15.83,15.85,465600.0,11.2891,11.3105,11.282,11.2963,465600.0
2009-07-10 13:20:00,15.85,15.86,15.83,15.84,441000.0,11.2963,11.3034,11.282,11.2891,441000.0
2009-07-10 13:30:00,15.84,15.85,15.83,15.83,530100.0,11.2891,11.2963,11.282,11.282,530100.0
2009-07-10 13:40:00,15.83,15.87,15.83,15.85,502800.0,11.282,11.3105,11.282,11.2963,502800.0
2009-07-10 13:50:00,15.84,15.85,15.83,15.83,334500.0,11.2891,11.2963,11.282,11.282,334500.0
2009-07-10 14:00:00,15.84,15.84,15.83,15.83,432000.0,11.2891,11.2891,11.282,11.282,432000.0
2009-07-10 14:10:00,15.83,15.83,15.81,15.81,1279800.0,11.282,11.282,11.2677,11.2677,1279800.0
2009-07-10 14:20:00,15.81,15.81,15.78,15.8,970500.0,11.2677,11.2677,11.2464,11.2606,970500.0
2009-07-10 14:30:00,15.81,15.82,15.8,15.81,732000.0,11.2677,11.2749,11.2606,11.2677,732000.0
2009-07-10 14:40:00,15.81,15.81,15.78,15.8,742200.0,11.2677,11.2677,11.2464,11.2606,742200.0
2009-07-10 14:50:00,15.81,15.82,15.79,15.81,669300.0,11.2677,11.2749,11.2535,11.2677,669300.0
2009-07-10 15:00:00,15.81,15.83,15.8,15.81,1103100.0,11.2677,11.282,11.2606,11.2677,1103100.0
2009-07-10 15:10:00,15.81,15.84,15.81,15.83,1277700.0,11.2677,11.2891,11.2677,11.282,1277700.0
2009-07-10 15:20:00,15.84,15.84,15.8,15.81,1104300.0,11.2891,11.2891,11.2606,11.2677,1104300.0
2009-07-10 15:30:00,15.81,15.84,15.8,15.83,1330800.0,11.2677,11.2891,11.2606,11.282,1330800.0
2009-07-10 15:40:00,15.83,15.87,15.81,15.86,1621800.0,11.282,11.3105,11.2677,11.3034,1621800.0
2009-07-10 15:50:00,15.86,15.88,15.84,15.85,2665200.0,11.3034,11.3176,11.2891,11.2963,2665200.0
2009-07-13 09:30:00,15.87,15.92,15.85,15.89,1698300.0,11.3105,11.3461,11.2963,11.3248,1698300.0
2009-07-13 09:40:00,15.89,15.89,15.84,15.87,1165800.0,11.3248,11.3248,11.2891,11.3105,1165800.0
2009-07-13 09:50:00,15.88,15.88,15.85,15.86,1208100.0,11.3176,11.3176,11.2963,11.3034,1208100.0
2009-07-13 10:00:00,15.85,15.86,15.81,15.85,1513500.0,11.2963,11.3034,11.2677,11.2963,1513500.0
2009-07-13 10:10:00,15.85,15.87,15.82,15.87,963300.0,11.2963,11.3105,11.2749,11.3105,963300.0
2009-07-13 10:20:00,15.87,15.87,15.82,15.84,1331700.0,11.3105,11.3105,11.2749,11.2891,1331700.0
2009-07-13 10:30:00,15.85,15.92,15.84,15.9,1883400.0,11.2963,11.3461,11.2891,11.3319,1883400.0
2009-07-13 10:40:00,15.91,15.95,15.89,15.94,1709700.0,11.339,11.3675,11.3248,11.3604,1709700.0
2009-07-13 10:50:00,15.94,15.97,15.92,15.95,1298100.0,11.3604,11.3818,11.3461,11.3675,1298100.0
2009-07-13 11:00:00,15.95,15.96,15.93,15.93,790500.0,11.3675,11.3747,11.3533,11.3533,790500.0
2009-07-13 11:10:00,15.93,15.94,15.91,15.93,1021800.0,11.3533,11.3604,11.339,11.3533,1021800.0
2009-07-13 11:20:00,15.93,15.94,15.91,15.94,1217100.0,11.3533,11.3604,11.339,11.3604,1217100.0
2009-07-13 11:30:00,15.93,15.98,15.93,15.95,1641300.0,11.3533,11.3889,11.3533,11.3675,1641300.0
2009-07-13 11:40:00,15.95,15.97,15.93,15.95,1140000.0,11.3675,11.3818,11.3533,11.3675,1140000.0
2009-07-13 11:50:00,15.95,15.96,15.93,15.93,627000.0,11.3675,11.3747,11.3533,11.3533,627000.0
2009-07-13 12:00:00,15.93,15.94,15.91,15.92,791700.0,11.3533,11.3604,11.339,11.3461,791700.0
2009-07-13 12:10:00,15.92,15.92,15.91,15.92,410700.0,11.3461,11.3461,11.339,11.3461,410700.0
2009-07-13 12:20:00,15.92,15.92,15.9,15.91,1050000.0,11.3461,11.3461,11.3319,11.339,1050000.0
2009-07-13 12:30:00,15.91,15.91,15.9,15.9,789600.0,11.339,11.339,11.3319,11.3319,789600.0
2009-07-13 12:40:00,15.9,15.9,15.87,15.89,1367100.0,11.3319,11.3319,11.3105,11.3248,1367100.0
2009-07-13 12:50:00,15.89,15.9,15.88,15.9,929100.0,11.3248,11.3319,11.3176,11.3319,929100.0
2009-07-13 13:00:00,15.9,15.91,15.89,15.91,1064100.0,11.3319,11.339,11.3248,11.339,1064100.0
2009-07-13 13:10:00,15.91,15.93,15.9,15.92,706800.0,11.339,11.3533,11.3319,11.3461,706800.0
2009-07-13 13:20:00,15.92,15.93,15.92,15.92,648600.0,11.3461,11.3533,11.3461,11.3461,648600.0
2009-07-13 13:30:00,15.92,15.92,15.9,15.91,565200.0,11.3461,11.3461,11.3319,11.339,565200.0
2009-07-13 13:40:00,15.92,15.94,15.91,15.93,459900.0,11.3461,11.3604,11.339,11.3533,459900.0
2009-07-13 13:50:00,15.92,15.93,15.91,15.92,775500.0,11.3461,11.3533,11.339,11.3461,775500.0
2009-07-13 14:00:00,15.93,15.94,15.92,15.92,634200.0,11.3533,11.3604,11.3461,11.3461,634200.0
2009-07-13 14:10:00,15.92,15.96,15.92,15.94,598800.0,11.3461,11.3747,11.3461,11.3604,598800.0
2009-07-13 14:20:00,15.94,15.96,15.93,15.93,485700.0,11.3604,11.3747,11.3533,11.3533,485700.0
2009-07-13 14:30:00,15.93,15.95,15.92,15.94,550500.0,11.3533,11.3675,11.3461,11.3604,550500.0
2009-07-13 14:40:00,15.94,15.97,15.93,15.94,1116000.0,11.3604,11.3818,11.3533,11.3604,1116000.0
2009-07-13 14:50:00,15.94,15.95,15.92,15.92,866700.0,11.3604,11.3675,11.3461,11.3461,866700.0
2009-07-13 15:00:00,15.92,15.95,15.92,15.92,767700.0,11.3461,11.3675,11.3461,11.3461,767700.0
2009-07-13 15:10:00,15.92,15.95,15.9,15.91,892200.0,11.3461,11.3675,11.3319,11.339,892200.0
2009-07-13 15:20:00,15.91,15.91,15.88,15.89,1225500.0,11.339,11.339,11.3176,11.3248,1225500.0
2009-07-13 15:30:00,15.89,15.9,15.89,15.9,1440000.0,11.3248,11.3319,11.3248,11.3319,1440000.0
2009-07-13 15:40:00,15.9,15.93,15.89,15.92,2121300.0,11.3319,11.3533,11.3248,11.3461,2121300.0
2009-07-13 15:50:00,15.92,15.94,15.91,15.93,2850900.0,11.3461,11.3604,11.339,11.3533,2850900.0
2009-07-14 09:30:00,15.95,15.95,15.85,15.87,1995300.0,11.3675,11.3675,11.2963,11.3105,1995300.0
2009-07-14 09:40:00,15.87,15.89,15.85,15.87,1539000.0,11.3105,11.3248,11.2963,11.3105,1539000.0
2009-07-14 09:50:00,15.87,15.9,15.86,15.88,1597800.0,11.3105,11.3319,11.3034,11.3176,1597800.0
2009-07-14 10:00:00,15.88,15.93,15.87,15.92,1323600.0,11.3176,11.3533,11.3105,11.3461,1323600.0
2009-07-14 10:10:00,15.91,15.93,15.88,15.91,913500.0,11.339,11.3533,11.3176,11.339,913500.0
2009-07-14 10:20:00,15.91,15.93,15.89,15.93,922200.0,11.339,11.3533,11.3248,11.3533,922200.0
2009-07-14 10:30:00,15.93,15.93,15.9,15.92,795600.0,11.3533,11.3533,11.3319,11.3461,795600.0
2009-07-14 10:40:00,15.92,15.95,15.91,15.92,1138800.0,11.3461,11.3675,11.339,11.3461,1138800.0
2009-07-14 10:50:00,15.92,15.94,15.91,15.94,417300.0,11.3461,11.3604,11.339,11.3604,417300.0
2009-07-14 11:00:00,15.94,15.96,15.92,15.96,1026600.0,11.3604,11.3747,11.3461,11.3747,1026600.0
2009-07-14 11:10:00,15.96,15.98,15.95,15.95,1368000.0,11.3747,11.3889,11.3675,11.3675,1368000.0
2009-07-14 11:20:00,15.95,15.97,15.94,15.96,1303200.0,11.3675,11.3818,11.3604,11.3747,1303200.0
2009-07-14 11:30:00,15.96,15.98,15.95,15.96,1153200.0,11.3747,11.3889,11.3675,11.3747,1153200.0
2009-07-14 11:40:00,15.96,15.99,15.96,15.97,1007400.0,11.3747,11.396,11.3747,11.3818,1007400.0
2009-07-14 11:50:00,15.97,15.98,15.95,15.95,638100.0,11.3818,11.3889,11.3675,11.3675,638100.0
2009-07-14 12:00:00,15.95,15.99,15.95,15.98,637800.0,11.3675,11.396,11.3675,11.3889,637800.0
2009-07-14 12:10:00,15.99,15.99,15.98,15.98,532500.0,11.396,11.396,11.3889,11.3889,532500.0
2009-07-14 12:20:00,15.98,15.98,15.96,15.96,693600.0,11.3889,11.3889,11.3747,11.3747,693600.0
2009-07-14 12:30:00,15.96,15.97,15.95,15.96,519300.0,11.3747,11.3818,11.3675,11.3747,519300.0
2009-07-14 12:40:00,15.96,15.99,15.95,15.98,705300.0,11.3747,11.396,11.3675,11.3889,705300.0
2009-07-14 12:50:00,15.98,15.99,15.97,15.99,447600.0,11.3889,11.396,11.3818,11.396,447600.0
2009-07-14 13:00:00,15.99,15.99,15.98,15.98,627600.0,11.396,11.396,11.3889,11.3889,627600.0
2009-07-14 13:10:00,15.98,16.01,15.98,15.98,835800.0,11.3889,11.4103,11.3889,11.3889,835800.0
2009-07-14 13:20:00,15.98,16.0,15.98,16.0,493500.0,11.3889,11.4032,11.3889,11.4032,493500.0
2009-07-14 13:30:00,16.0,16.02,15.99,16.01,885900.0,11.4032,11.4174,11.396,11.4103,885900.0
2009-07-14 13:40:00,16.01,16.03,16.01,16.02,559800.0,11.4103,11.4245,11.4103,11.4174,559800.0
2009-07-14 13:50:00,16.02,16.02,15.98,15.99,576900.0,11.4174,11.4174,11.3889,11.396,576900.0
2009-07-14 14:00:00,15.99,15.99,15.96,15.98,689100.0,11.396,11.396,11.3747,11.3889,689100.0
2009-07-14 14:10:00,15.98,15.99,15.96,15.98,567900.0,11.3889,11.396,11.3747,11.3889,567900.0
2009-07-14 14:20:00,15.98,16.0,15.97,15.97,770100.0,11.3889,11.4032,11.3818,11.3818,770100.0
2009-07-14 14:30:00,15.97,16.0,15.96,16.0,809700.0,11.3818,11.4032,11.3747,11.4032,809700.0
2009-07-14 14:40:00,16.0,16.05,16.0,16.03,2368500.0,11.4032,11.4388,11.4032,11.4245,2368500.0
2009-07-14 14:50:00,16.03,16.04,16.01,16.03,1242000.0,11.4245,11.4317,11.4103,11.4245,1242000.0
2009-07-14 15:00:00,16.03,16.04,16.01,16.01,1010100.0,11.4245,11.4317,11.4103,11.4103,1010100.0
2009-07-14 15:10:00,16.01,16.03,16.01,16.02,775200.0,11.4103,11.4245,11.4103,11.4174,775200.0
2009-07-14 15:20:00,16.02,16.03,16.0,16.0,739200.0,11.4174,11.4245,11.4032,11.4032,739200.0
2009-07-14 15:30:00,16.0,16.04,16.0,16.04,1058400.0,11.4032,11.4317,11.4032,11.4317,1058400.0
2009-07-14 15:40:00,16.04,16.05,16.01,16.04,1192200.0,11.4317,11.4388,11.4103,11.4317,1192200.0
2009-07-14 15:50:00,16.04,16.05,16.01,16.04,2172900.0,11.4317,11.4388,11.4103,11.4317,2172900.0
2009-07-15 09:30:00,16.12,16.14,16.01,16.02,2366400.0,11.4887,11.5029,11.4103,11.4174,2366400.0
2009-07-15 09:40:00,16.02,16.08,16.02,16.04,2191800.0,11.4174,11.4602,11.4174,11.4317,2191800.0
2009-07-15 09:50:00,16.03,16.08,15.99,16.07,3097800.0,11.4245,11.4602,11.396,11.453,3097800.0
2009-07-15 10:00:00,16.07,16.08,16.03,16.07,1811100.0,11.453,11.4602,11.4245,11.453,1811100.0
2009-07-15 10:10:00,16.07,16.08,16.04,16.08,1161600.0,11.453,11.4602,11.4317,11.4602,1161600.0
2009-07-15 10:20:00,16.08,16.08,16.06,16.07,1093500.0,11.4602,11.4602,11.4459,11.453,1093500.0
2009-07-15 10:30:00,16.08,16.08,16.03,16.03,1267500.0,11.4602,11.4602,11.4245,11.4245,1267500.0
2009-07-15 10:40:00,16.04,16.06,16.03,16.03,990300.0,11.4317,11.4459,11.4245,11.4245,990300.0
2009-07-15 10:50:00,16.03,16.05,16.03,16.04,1279200.0,11.4245,11.4388,11.4245,11.4317,1279200.0
2009-07-15 11:00:00,16.03,16.04,16.02,16.03,1068600.0,11.4245,11.4317,11.4174,11.4245,1068600.0
2009-07-15 11:10:00,16.03,16.04,16.03,16.03,881400.0,11.4245,11.4317,11.4245,11.4245,881400.0
2009-07-15 11:20:00,16.03,16.05,16.03,16.05,1024500.0,11.4245,11.4388,11.4245,11.4388,1024500.0
2009-07-15 11:30:00,16.05,16.07,16.05,16.07,1179300.0,11.4388,11.453,11.4388,11.453,1179300.0
2009-07-15 11:40:00,16.07,16.07,16.05,16.05,683100.0,11.453,11.453,11.4388,11.4388,683100.0
2009-07-15 11:50:00,16.05,16.06,16.04,16.04,758700.0,11.4388,11.4459,11.4317,11.4317,758700.0
2009-07-15 12:00:00,16.04,16.06,16.04,16.06,1720500.0,11.4317,11.4459,11.4317,11.4459,1720500.0
2009-07-15 12:10:00,16.06,16.11,16.06,16.11,1848300.0,11.4459,11.4816,11.4459,11.4816,1848300.0
2009-07-15 12:20:00,16.11,16.11,16.06,16.06,1039800.0,11.4816,11.4816,11.4459,11.4459,1039800.0
2009-07-15 12:30:00,16.06,16.08,16.05,16.06,1185000.0,11.4459,11.4602,11.4388,11.4459,1185000.0
2009-07-15 12:40:00,16.06,16.07,16.05,16.07,805500.0,11.4459,11.453,11.4388,11.453,805500.0
2009-07-15 12:50:00,16.07,16.09,16.06,16.07,669000.0,11.453,11.4673,11.4459,11.453,669000.0
2009-07-15 13:00:00,16.07,16.08,16.06,16.08,444300.0,11.453,11.4602,11.4459,11.4602,444300.0
2009-07-15 13:10:00,16.08,16.09,16.06,16.08,529500.0,11.4602,11.4673,11.4459,11.4602,529500.0
2009-07-15 13:20:00,16.08,16.11,16.08,16.1,1470000.0,11.4602,11.4816,11.4602,11.4744,1470000.0
2009-07-15 13:30:00,16.1,16.11,16.1,16.11,897600.0,11.4744,11.4816,11.4744,11.4816,897600.0
2009-07-15 13:40:00,16.11,16.13,16.09,16.13,926700.0,11.4816,11.4958,11.4673,11.4958,926700.0
2009-07-15 13:50:00,16.13,16.13,16.11,16.12,552600.0,11.4958,11.4958,11.4816,11.4887,552600.0
2009-07-15 14:00:00,16.12,16.14,16.1,16.12,850200.0,11.4887,11.5029,11.4744,11.4887,850200.0
2009-07-15 14:10:00,16.12,16.14,16.11,16.13,754500.0,11.4887,11.5029,11.4816,11.4958,754500.0
2009-07-15 14:20:00,16.13,16.15,16.11,16.12,1610400.0,11.4958,11.5101,11.4816,11.4887,1610400.0
2009-07-15 14:30:00,16.12,16.13,16.09,16.1,1034700.0,11.4887,11.4958,11.4673,11.4744,1034700.0
2009-07-15 14:40:00,16.1,16.13,16.09,16.13,1378800.0,11.4744,11.4958,11.4673,11.4958,1378800.0
2009-07-15 14:50:00,16.13,16.14,16.11,16.14,948600.0,11.4958,11.5029,11.4816,11.5029,948600.0
2009-07-15 15:00:00,16.14,16.16,16.13,16.15,1626900.0,11.5029,11.5172,11.4958,11.5101,1626900.0
2009-07-15 15:10:00,16.15,16.16,16.12,16.14,1347300.0,11.5101,11.5172,11.4887,11.5029,1347300.0
2009-07-15 15:20:00,16.14,16.15,16.11,16.11,1332600.0,11.5029,11.5101,11.4816,11.4816,1332600.0
2009-07-15 15:30:00,16.11,16.14,16.11,16.14,1557000.0,11.4816,11.5029,11.4816,11.5029,1557000.0
2009-07-15 15:40:00,16.14,16.17,16.13,16.16,2342100.0,11.5029,11.5243,11.4958,11.5172,2342100.0
2009-07-15 15:50:00,16.16,16.19,16.16,16.18,3849300.0,11.5172,11.5386,11.5172,11.5314,3849300.0
2009-07-16 09:30:00,16.12,16.15,16.09,16.13,1734000.0,11.4887,11.5101,11.4673,11.4958,1734000.0
2009-07-16 09:40:00,16.13,16.14,16.11,16.12,2112300.0,11.4958,11.5029,11.4816,11.4887,2112300.0
2009-07-16 09:50:00,16.12,16.14,16.1,16.13,1195800.0,11.4887,11.5029,11.4744,11.4958,1195800.0
2009-07-16 10:00:00,16.13,16.13,16.1,16.1,1373100.0,11.4958,11.4958,11.4744,11.4744,1373100.0
2009-07-16 10:10:00,16.11,16.14,16.1,16.11,1252500.0,11.4816,11.5029,11.4744,11.4816,1252500.0
2009-07-16 10:20:00,16.11,16.14,16.11,16.13,1192200.0,11.4816,11.5029,11.4816,11.4958,1192200.0
2009-07-16 10:30:00,16.13,16.15,16.13,16.14,822900.0,11.4958,11.5101,11.4958,11.5029,822900.0
2009-07-16 10:40:00,16.14,16.15,16.13,16.14,921300.0,11.5029,11.5101,11.4958,11.5029,921300.0
2009-07-16 10:50:00,16.14,16.15,16.09,16.1,1003200.0,11.5029,11.5101,11.4673,11.4744,1003200.0
2009-07-16 11:00:00,16.11,16.11,16.1,16.1,1120200.0,11.4816,11.4816,11.4744,11.4744,1120200.0
2009-07-16 11:10:00,16.1,16.13,16.09,16.11,543000.0,11.4744,11.4958,11.4673,11.4816,543000.0
2009-07-16 11:20:00,16.12,16.14,16.11,16.12,1423800.0,11.4887,11.5029,11.4816,11.4887,1423800.0
2009-07-16 11:30:00,16.11,16.13,16.09,16.1,1035600.0,11.4816,11.4958,11.4673,11.4744,1035600.0
2009-07-16 11:40:00,16.1,16.12,16.1,16.1,1055100.0,11.4744,11.4887,11.4744,11.4744,1055100.0
2009-07-16 11:50:00,16.1,16.1,16.06,16.08,1595700.0,11.4744,11.4744,11.4459,11.4602,1595700.0
2009-07-16 12:00:00,16.08,16.09,16.07,16.08,878100.0,11.4602,11.4673,11.453,11.4602,878100.0
2009-07-16 12:10:00,16.08,16.09,16.07,16.07,656100.0,11.4602,11.4673,11.453,11.453,656100.0
2009-07-16 12:20:00,16.07,16.09,16.06,16.08,585300.0,11.453,11.4673,11.4459,11.4602,585300.0
2009-07-16 12:30:00,16.08,16.09,16.06,16.07,833400.0,11.4602,11.4673,11.4459,11.453,833400.0
2009-07-16 12:40:00,16.07,16.09,16.07,16.07,717300.0,11.453,11.4673,11.453,11.453,717300.0
2009-07-16 12:50:00,16.07,16.08,16.05,16.05,844200.0,11.453,11.4602,11.4388,11.4388,844200.0
2009-07-16 13:00:00,16.06,16.06,16.03,16.04,1405200.0,11.4459,11.4459,11.4245,11.4317,1405200.0
2009-07-16 13:10:00,16.04,16.04,16.01,16.03,1138200.0,11.4317,11.4317,11.4103,11.4245,1138200.0
2009-07-16 13:20:00,16.03,16.04,16.02,16.02,1220700.0,11.4245,11.4317,11.4174,11.4174,1220700.0
2009-07-16 13:30:00,16.02,16.03,16.0,16.02,1550400.0,11.4174,11.4245,11.4032,11.4174,1550400.0
2009-07-16 13:40:00,16.02,16.03,16.01,16.02,1503300.0,11.4174,11.4245,11.4103,11.4174,1503300.0
2009-07-16 13:50:00,16.02,16.04,16.01,16.04,2027700.0,11.4174,11.4317,11.4103,11.4317,2027700.0
2009-07-16 14:00:00,16.03,16.05,16.03,16.05,1599600.0,11.4245,11.4388,11.4245,11.4388,1599600.0
2009-07-16 14:10:00,16.05,16.06,16.04,16.06,1651800.0,11.4388,11.4459,11.4317,11.4459,1651800.0
2009-07-16 14:20:00,16.06,16.08,16.06,16.07,2077500.0,11.4459,11.4602,11.4459,11.453,2077500.0
2009-07-16 14:30:00,16.06,16.11,16.06,16.11,2028000.0,11.4459,11.4816,11.4459,11.4816,2028000.0
2009-07-16 14:40:00,16.11,16.12,16.09,16.11,2660100.0,11.4816,11.4887,11.4673,11.4816,2660100.0
2009-07-16 14:50:00,16.11,16.12,16.1,16.11,1789800.0,11.4816,11.4887,11.4744,11.4816,1789800.0
2009-07-16 15:00:00,16.11,16.14,16.1,16.11,2004000.0,11.4816,11.5029,11.4744,11.4816,2004000.0
2009-07-16 15:10:00,16.11,16.12,16.08,16.11,1812900.0,11.4816,11.4887,11.4602,11.4816,1812900.0
2009-07-16 15:20:00,16.11,16.13,16.11,16.13,982800.0,11.4816,11.4958,11.4816,11.4958,982800.0
2009-07-16 15:30:00,16.13,16.14,16.12,16.13,1029900.0,11.4958,11.5029,11.4887,11.4958,1029900.0
2009-07-16 15:40:00,16.13,16.2,16.13,16.19,2010900.0,11.4958,11.5457,11.4958,11.5386,2010900.0
2009-07-16 15:50:00,16.19,16.19,16.15,16.17,2360100.0,11.5386,11.5386,11.5101,11.5243,2360100.0
2009-07-17 09:30:00,16.2,16.2,16.01,16.14,6626100.0,11.5457,11.5457,11.4103,11.5029,6626100.0
2009-07-17 09:40:00,16.14,16.24,16.12,16.21,1574700.0,11.5029,11.5742,11.4887,11.5528,1574700.0
2009-07-17 09:50:00,16.21,16.23,16.18,16.23,1389900.0,11.5528,11.5671,11.5314,11.5671,1389900.0
2009-07-17 10:00:00,16.23,16.23,16.18,16.18,1202100.0,11.5671,11.5671,11.5314,11.5314,1202100.0
2009-07-17 10:10:00,16.18,16.2,16.18,16.18,1303200.0,11.5314,11.5457,11.5314,11.5314,1303200.0
2009-07-17 10:20:00,16.18,16.19,16.14,16.15,1014000.0,11.5314,11.5386,11.5029,11.5101,1014000.0
2009-07-17 10:30:00,16.15,16.2,16.15,16.2,812700.0,11.5101,11.5457,11.5101,11.5457,812700.0
2009-07-17 10:40:00,16.19,16.21,16.18,16.19,576900.0,11.5386,11.5528,11.5314,11.5386,576900.0
2009-07-17 10:50:00,16.19,16.2,16.19,16.2,668400.0,11.5386,11.5457,11.5386,11.5457,668400.0
2009-07-17 11:00:00,16.2,16.2,16.19,16.19,548700.0,11.5457,11.5457,11.5386,11.5386,548700.0
2009-07-17 11:10:00,16.19,16.2,16.19,16.19,638700.0,11.5386,11.5457,11.5386,11.5386,638700.0
2009-07-17 11:20:00,16.19,16.21,16.19,16.2,996900.0,11.5386,11.5528,11.5386,11.5457,996900.0
2009-07-17 11:30:00,16.2,16.2,16.17,16.17,688200.0,11.5457,11.5457,11.5243,11.5243,688200.0
2009-07-17 11:40:00,16.17,16.17,16.13,16.14,1061700.0,11.5243,11.5243,11.4958,11.5029,1061700.0
2009-07-17 11:50:00,16.14,16.14,16.11,16.11,840900.0,11.5029,11.5029,11.4816,11.4816,840900.0
2009-07-17 12:00:00,16.11,16.15,16.11,16.13,938400.0,11.4816,11.5101,11.4816,11.4958,938400.0
2009-07-17 12:10:00,16.13,16.13,16.11,16.12,719100.0,11.4958,11.4958,11.4816,11.4887,719100.0
2009-07-17 12:20:00,16.12,16.13,16.1,16.12,501000.0,11.4887,11.4958,11.4744,11.4887,501000.0
2009-07-17 12:30:00,16.12,16.15,16.11,16.15,471900.0,11.4887,11.5101,11.4816,11.5101,471900.0
2009-07-17 12:40:00,16.15,16.16,16.13,16.15,499800.0,11.5101,11.5172,11.4958,11.5101,499800.0
2009-07-17 12:50:00,16.15,16.16,16.13,16.15,452100.0,11.5101,11.5172,11.4958,11.5101,452100.0
2009-07-17 13:00:00,16.15,16.16,16.14,16.15,405900.0,11.5101,11.5172,11.5029,11.5101,405900.0
2009-07-17 13:10:00,16.15,16.16,16.14,16.16,296100.0,11.5101,11.5172,11.5029,11.5172,296100.0
2009-07-17 13:20:00,16.15,16.17,16.15,16.16,368100.0,11.5101,11.5243,11.5101,11.5172,368100.0
2009-07-17 13:30:00,16.16,16.19,16.15,16.18,764700.0,11.5172,11.5386,11.5101,11.5314,764700.0
2009-07-17 13:40:00,16.18,16.19,16.17,16.18,445500.0,11.5314,11.5386,11.5243,11.5314,445500.0
2009-07-17 13:50:00,16.18,16.19,16.16,16.17,537600.0,11.5314,11.5386,11.5172,11.5243,537600.0
2009-07-17 14:00:00,16.16,16.17,16.15,16.15,395700.0,11.5172,11.5243,11.5101,11.5101,395700.0
2009-07-17 14:10:00,16.15,16.15,16.12,16.12,726900.0,11.5101,11.5101,11.4887,11.4887,726900.0
2009-07-17 14:20:00,16.12,16.15,16.12,16.14,987900.0,11.4887,11.5101,11.4887,11.5029,987900.0
2009-07-17 14:30:00,16.13,16.15,16.13,16.14,640800.0,11.4958,11.5101,11.4958,11.5029,640800.0
2009-07-17 14:40:00,16.14,16.15,16.12,16.13,1095900.0,11.5029,11.5101,11.4887,11.4958,1095900.0
2009-07-17 14:50:00,16.13,16.13,16.11,16.12,1092900.0,11.4958,11.4958,11.4816,11.4887,1092900.0
2009-07-17 15:00:00,16.13,16.15,16.12,16.14,618300.0,11.4958,11.5101,11.4887,11.5029,618300.0
2009-07-17 15:10:00,16.14,16.15,16.13,16.14,836100.0,11.5029,11.5101,11.4958,11.5029,836100.0
2009-07-17 15:20:00,16.14,16.15,16.13,16.14,1617600.0,11.5029,11.5101,11.4958,11.5029,1617600.0
2009-07-17 15:30:00,16.14,16.14,16.11,16.13,1155300.0,11.5029,11.5029,11.4816,11.4958,1155300.0
2009-07-17 15:40:00,16.14,16.15,16.12,16.13,1439100.0,11.5029,11.5101,11.4887,11.4958,1439100.0
2009-07-17 15:50:00,16.13,16.16,16.13,16.16,4498500.0,11.4958,11.5172,11.4958,11.5172,4498500.0
2009-07-20 09:30:00,16.24,16.24,16.07,16.12,3052200.0,11.5742,11.5742,11.453,11.4887,3052200.0
2009-07-20 09:40:00,16.12,16.14,16.08,16.1,2598000.0,11.4887,11.5029,11.4602,11.4744,2598000.0
2009-07-20 09:50:00,16.1,16.14,16.08,16.1,2573700.0,11.4744,11.5029,11.4602,11.4744,2573700.0
2009-07-20 10:00:00,16.1,16.18,16.1,16.12,3102000.0,11.4744,11.5314,11.4744,11.4887,3102000.0
2009-07-20 10:10:00,16.13,16.13,16.09,16.11,2082000.0,11.4958,11.4958,11.4673,11.4816,2082000.0
2009-07-20 10:20:00,16.11,16.16,16.1,16.14,1371000.0,11.4816,11.5172,11.4744,11.5029,1371000.0
2009-07-20 10:30:00,16.14,16.15,16.1,16.13,1204800.0,11.5029,11.5101,11.4744,11.4958,1204800.0
2009-07-20 10:40:00,16.13,16.14,16.12,16.12,987300.0,11.4958,11.5029,11.4887,11.4887,987300.0
2009-07-20 10:50:00,16.12,16.14,16.12,16.14,1309200.0,11.4887,11.5029,11.4887,11.5029,1309200.0
2009-07-20 11:00:00,16.14,16.16,16.13,16.15,807900.0,11.5029,11.5172,11.4958,11.5101,807900.0
2009-07-20 11:10:00,16.16,16.19,16.15,16.17,1304700.0,11.5172,11.5386,11.5101,11.5243,1304700.0
2009-07-20 11:20:00,16.17,16.17,16.12,16.14,1905600.0,11.5243,11.5243,11.4887,11.5029,1905600.0
2009-07-20 11:30:00,16.14,16.14,16.1,16.11,1885500.0,11.5029,11.5029,11.4744,11.4816,1885500.0
2009-07-20 11:40:00,16.1,16.13,16.1,16.11,1247700.0,11.4744,11.4958,11.4744,11.4816,1247700.0
2009-07-20 11:50:00,16.11,16.15,16.11,16.15,990900.0,11.4816,11.5101,11.4816,11.5101,990900.0
2009-07-20 12:00:00,16.15,16.19,16.15,16.18,965100.0,11.5101,11.5386,11.5101,11.5314,965100.0
2009-07-20 12:10:00,16.18,16.21,16.17,16.21,1427100.0,11.5314,11.5528,11.5243,11.5528,1427100.0
2009-07-20 12:20:00,16.21,16.23,16.2,16.23,793800.0,11.5528,11.5671,11.5457,11.5671,793800.0
2009-07-20 12:30:00,16.23,16.26,16.23,16.25,1398000.0,11.5671,11.5885,11.5671,11.5813,1398000.0
2009-07-20 12:40:00,16.25,16.26,16.22,16.23,1102200.0,11.5813,11.5885,11.56,11.5671,1102200.0
2009-07-20 12:50:00,16.23,16.26,16.23,16.24,800700.0,11.5671,11.5885,11.5671,11.5742,800700.0
2009-07-20 13:00:00,16.24,16.25,16.23,16.24,464400.0,11.5742,11.5813,11.5671,11.5742,464400.0
2009-07-20 13:10:00,16.24,16.25,16.22,16.22,440700.0,11.5742,11.5813,11.56,11.56,440700.0
2009-07-20 13:20:00,16.22,16.23,16.21,16.22,582000.0,11.56,11.5671,11.5528,11.56,582000.0
2009-07-20 13:30:00,16.22,16.23,16.19,16.21,891900.0,11.56,11.5671,11.5386,11.5528,891900.0
2009-07-20 13:40:00,16.21,16.23,16.2,16.22,433800.0,11.5528,11.5671,11.5457,11.56,433800.0
2009-07-20 13:50:00,16.22,16.22,16.2,16.21,552300.0,11.56,11.56,11.5457,11.5528,552300.0
2009-07-20 14:00:00,16.21,16.21,16.18,16.2,906900.0,11.5528,11.5528,11.5314,11.5457,906900.0
2009-07-20 14:10:00,16.2,16.23,16.19,16.23,850800.0,11.5457,11.5671,11.5386,11.5671,850800.0
2009-07-20 14:20:00,16.23,16.23,16.2,16.22,586800.0,11.5671,11.5671,11.5457,11.56,586800.0
2009-07-20 14:30:00,16.22,16.25,16.22,16.24,533100.0,11.56,11.5813,11.56,11.5742,533100.0
2009-07-20 14:40:00,16.24,16.25,16.23,16.24,534300.0,11.5742,11.5813,11.5671,11.5742,534300.0
2009-07-20 14:50:00,16.24,16.25,16.21,16.22,571200.0,11.5742,11.5813,11.5528,11.56,571200.0
2009-07-20 15:00:00,16.22,16.26,16.21,16.26,820200.0,11.56,11.5885,11.5528,11.5885,820200.0
2009-07-20 15:10:00,16.26,16.26,16.24,16.25,782400.0,11.5885,11.5885,11.5742,11.5813,782400.0
2009-07-20 15:20:00,16.25,16.27,16.24,16.25,841800.0,11.5813,11.5956,11.5742,11.5813,841800.0
2009-07-20 15:30:00,16.25,16.26,16.23,16.26,1011000.0,11.5813,11.5885,11.5671,11.5885,1011000.0
2009-07-20 15:40:00,16.26,16.27,16.24,16.26,1186500.0,11.5885,11.5956,11.5742,11.5885,1186500.0
2009-07-20 15:50:00,16.26,16.28,16.25,16.26,2750100.0,11.5885,11.6027,11.5813,11.5885,2750100.0
2009-07-21 09:30:00,16.3,16.32,16.22,16.3,2028300.0,11.617,11.6312,11.56,11.617,2028300.0
2009-07-21 09:40:00,16.3,16.3,16.15,16.16,2364000.0,11.617,11.617,11.5101,11.5172,2364000.0
2009-07-21 09:50:00,16.16,16.27,16.16,16.26,1960200.0,11.5172,11.5956,11.5172,11.5885,1960200.0
2009-07-21 10:00:00,16.26,16.27,16.21,16.23,1835400.0,11.5885,11.5956,11.5528,11.5671,1835400.0
2009-07-21 10:10:00,16.22,16.25,16.2,16.23,1226100.0,11.56,11.5813,11.5457,11.5671,1226100.0
2009-07-21 10:20:00,16.23,16.24,16.21,16.22,990300.0,11.5671,11.5742,11.5528,11.56,990300.0
2009-07-21 10:30:00,16.22,16.26,16.22,16.24,968700.0,11.56,11.5885,11.56,11.5742,968700.0
2009-07-21 10:40:00,16.24,16.26,16.22,16.22,1084500.0,11.5742,11.5885,11.56,11.56,1084500.0
2009-07-21 10:50:00,16.22,16.25,16.21,16.24,576900.0,11.56,11.5813,11.5528,11.5742,576900.0
2009-07-21 11:00:00,16.24,16.25,16.23,16.24,626100.0,11.5742,11.5813,11.5671,11.5742,626100.0
2009-07-21 11:10:00,16.24,16.25,16.21,16.23,620700.0,11.5742,11.5813,11.5528,11.5671,620700.0
2009-07-21 11:20:00,16.23,16.24,16.22,16.22,562500.0,11.5671,11.5742,11.56,11.56,562500.0
2009-07-21 11:30:00,16.22,16.24,16.2,16.23,1032300.0,11.56,11.5742,11.5457,11.5671,1032300.0
2009-07-21 11:40:00,16.23,16.23,16.2,16.21,742200.0,11.5671,11.5671,11.5457,11.5528,742200.0
2009-07-21 11:50:00,16.21,16.22,16.18,16.2,869700.0,11.5528,11.56,11.5314,11.5457,869700.0
2009-07-21 12:00:00,16.2,16.21,16.18,16.21,951600.0,11.5457,11.5528,11.5314,11.5528,951600.0
2009-07-21 12:10:00,16.21,16.21,16.19,16.2,550500.0,11.5528,11.5528,11.5386,11.5457,550500.0
2009-07-21 12:20:00,16.2,16.21,16.19,16.2,345300.0,11.5457,11.5528,11.5386,11.5457,345300.0
2009-07-21 12:30:00,16.2,16.23,16.2,16.23,701700.0,11.5457,11.5671,11.5457,11.5671,701700.0
2009-07-21 12:40:00,16.23,16.23,16.2,16.21,476400.0,11.5671,11.5671,11.5457,11.5528,476400.0
2009-07-21 12:50:00,16.21,16.21,16.18,16.19,735600.0,11.5528,11.5528,11.5314,11.5386,735600.0
2009-07-21 13:00:00,16.19,16.19,16.16,16.17,1076700.0,11.5386,11.5386,11.5172,11.5243,1076700.0
2009-07-21 13:10:00,16.17,16.17,16.15,16.17,1582800.0,11.5243,11.5243,11.5101,11.5243,1582800.0
2009-07-21 13:20:00,16.17,16.17,16.16,16.17,595200.0,11.5243,11.5243,11.5172,11.5243,595200.0
2009-07-21 13:30:00,16.17,16.17,16.15,16.17,987600.0,11.5243,11.5243,11.5101,11.5243,987600.0
2009-07-21 13:40:00,16.17,16.17,16.17,16.17,533700.0,11.5243,11.5243,11.5243,11.5243,533700.0
2009-07-21 13:50:00,16.17,16.18,16.16,16.17,569700.0,11.5243,11.5314,11.5172,11.5243,569700.0
2009-07-21 14:00:00,16.17,16.18,16.16,16.17,1022700.0,11.5243,11.5314,11.5172,11.5243,1022700.0
2009-07-21 14:10:00,16.17,16.18,16.16,16.16,1053000.0,11.5243,11.5314,11.5172,11.5172,1053000.0
2009-07-21 14:20:00,16.16,16.17,16.16,16.17,2703300.0,11.5172,11.5243,11.5172,11.5243,2703300.0
2009-07-21 14:30:00,16.17,16.18,16.16,16.17,1285200.0,11.5243,11.5314,11.5172,11.5243,1285200.0
2009-07-21 14:40:00,16.17,16.19,16.17,16.19,2161500.0,11.5243,11.5386,11.5243,11.5386,2161500.0
2009-07-21 14:50:00,16.19,16.21,16.18,16.2,2590200.0,11.5386,11.5528,11.5314,11.5457,2590200.0
2009-07-21 15:00:00,16.2,16.2,16.16,16.17,1679700.0,11.5457,11.5457,11.5172,11.5243,1679700.0
2009-07-21 15:10:00,16.17,16.2,16.17,16.19,1112400.0,11.5243,11.5457,11.5243,11.5386,1112400.0
2009-07-21 15:20:00,16.19,16.2,16.18,16.18,743400.0,11.5386,11.5457,11.5314,11.5314,743400.0
2009-07-21 15:30:00,16.18,16.23,16.18,16.23,1164900.0,11.5314,11.5671,11.5314,11.5671,1164900.0
2009-07-21 15:40:00,16.23,16.25,16.22,16.24,1750200.0,11.5671,11.5813,11.56,11.5742,1750200.0
2009-07-21 15:50:00,16.23,16.28,16.23,16.28,2574900.0,11.5671,11.6027,11.5671,11.6027,2574900.0
2009-07-22 09:30:00,16.27,16.36,16.22,16.36,2218500.0,11.5956,11.6597,11.56,11.6597,2218500.0
2009-07-22 09:40:00,16.36,16.39,16.33,16.36,1564800.0,11.6597,11.6811,11.6383,11.6597,1564800.0
2009-07-22 09:50:00,16.36,16.39,16.32,16.35,2292300.0,11.6597,11.6811,11.6312,11.6526,2292300.0
2009-07-22 10:00:00,16.35,16.38,16.34,16.38,1475400.0,11.6526,11.674,11.6455,11.674,1475400.0
2009-07-22 10:10:00,16.38,16.38,16.34,16.35,1152600.0,11.674,11.674,11.6455,11.6526,1152600.0
2009-07-22 10:20:00,16.35,16.38,16.34,16.36,902700.0,11.6526,11.674,11.6455,11.6597,902700.0
2009-07-22 10:30:00,16.36,16.36,16.32,16.34,893100.0,11.6597,11.6597,11.6312,11.6455,893100.0
2009-07-22 10:40:00,16.33,16.35,16.3,16.31,1159500.0,11.6383,11.6526,11.617,11.6241,1159500.0
2009-07-22 10:50:00,16.31,16.36,16.31,16.35,1161900.0,11.6241,11.6597,11.6241,11.6526,1161900.0
2009-07-22 11:00:00,16.35,16.37,16.35,16.36,783300.0,11.6526,11.6669,11.6526,11.6597,783300.0
2009-07-22 11:10:00,16.36,16.4,16.36,16.38,1355100.0,11.6597,11.6882,11.6597,11.674,1355100.0
2009-07-22 11:20:00,16.38,16.42,16.37,16.41,1071300.0,11.674,11.7025,11.6669,11.6954,1071300.0
2009-07-22 11:30:00,16.41,16.43,16.4,16.42,929700.0,11.6954,11.7096,11.6882,11.7025,929700.0
2009-07-22 11:40:00,16.42,16.43,16.36,16.37,1083000.0,11.7025,11.7096,11.6597,11.6669,1083000.0
2009-07-22 11:50:00,16.37,16.4,16.35,16.37,1186500.0,11.6669,11.6882,11.6526,11.6669,1186500.0
2009-07-22 12:00:00,16.37,16.39,16.36,16.37,571200.0,11.6669,11.6811,11.6597,11.6669,571200.0
2009-07-22 12:10:00,16.37,16.38,16.36,16.36,399000.0,11.6669,11.674,11.6597,11.6597,399000.0
2009-07-22 12:20:00,16.36,16.42,16.36,16.42,648300.0,11.6597,11.7025,11.6597,11.7025,648300.0
2009-07-22 12:30:00,16.43,16.47,16.41,16.44,1190100.0,11.7096,11.7381,11.6954,11.7167,1190100.0
2009-07-22 12:40:00,16.44,16.48,16.44,16.47,1238400.0,11.7167,11.7453,11.7167,11.7381,1238400.0
2009-07-22 12:50:00,16.47,16.49,16.46,16.48,1243500.0,11.7381,11.7524,11.731,11.7453,1243500.0
2009-07-22 13:00:00,16.48,16.49,16.48,16.48,665400.0,11.7453,11.7524,11.7453,11.7453,665400.0
2009-07-22 13:10:00,16.48,16.51,16.47,16.5,834300.0,11.7453,11.7666,11.7381,11.7595,834300.0
2009-07-22 13:20:00,16.5,16.51,16.44,16.44,1213500.0,11.7595,11.7666,11.7167,11.7167,1213500.0
2009-07-22 13:30:00,16.44,16.45,16.41,16.41,814800.0,11.7167,11.7239,11.6954,11.6954,814800.0
2009-07-22 13:40:00,16.41,16.43,16.36,16.37,1722600.0,11.6954,11.7096,11.6597,11.6669,1722600.0
2009-07-22 13:50:00,16.37,16.4,16.36,16.39,540600.0,11.6669,11.6882,11.6597,11.6811,540600.0
2009-07-22 14:00:00,16.39,16.4,16.35,16.37,689400.0,11.6811,11.6882,11.6526,11.6669,689400.0
2009-07-22 14:10:00,16.37,16.39,16.36,16.38,654900.0,11.6669,11.6811,11.6597,11.674,654900.0
2009-07-22 14:20:00,16.38,16.4,16.38,16.4,911700.0,11.674,11.6882,11.674,11.6882,911700.0
2009-07-22 14:30:00,16.4,16.42,16.39,16.41,718200.0,11.6882,11.7025,11.6811,11.6954,718200.0
2009-07-22 14:40:00,16.41,16.43,16.4,16.4,666000.0,11.6954,11.7096,11.6882,11.6882,666000.0
2009-07-22 14:50:00,16.4,16.4,16.39,16.4,840300.0,11.6882,11.6882,11.6811,11.6882,840300.0
2009-07-22 15:00:00,16.4,16.42,16.37,16.37,749400.0,11.6882,11.7025,11.6669,11.6669,749400.0
2009-07-22 15:10:00,16.37,16.39,16.35,16.37,1155300.0,11.6669,11.6811,11.6526,11.6669,1155300.0
2009-07-22 15:20:00,16.37,16.39,16.36,16.38,854100.0,11.6669,11.6811,11.6597,11.674,854100.0
2009-07-22 15:30:00,16.38,16.4,16.37,16.38,830400.0,11.674,11.6882,11.6669,11.674,830400.0
2009-07-22 15:40:00,16.39,16.39,16.36,16.36,1633200.0,11.6811,11.6811,11.6597,11.6597,1633200.0
2009-07-22 15:50:00,16.37,16.39,16.35,16.38,2675400.0,11.6669,11.6811,11.6526,11.674,2675400.0
2009-07-23 09:30:00,16.41,16.41,16.21,16.3,2475900.0,11.6954,11.6954,11.5528,11.617,2475900.0
2009-07-23 09:40:00,16.3,16.36,16.28,16.36,1594800.0,11.617,11.6597,11.6027,11.6597,1594800.0
2009-07-23 09:50:00,16.36,16.46,16.35,16.44,1779300.0,11.6597,11.731,11.6526,11.7167,1779300.0
2009-07-23 10:00:00,16.44,16.46,16.4,16.45,1437300.0,11.7167,11.731,11.6882,11.7239,1437300.0
2009-07-23 10:10:00,16.45,16.47,16.42,16.43,1657800.0,11.7239,11.7381,11.7025,11.7096,1657800.0
2009-07-23 10:20:00,16.43,16.46,16.41,16.43,1321500.0,11.7096,11.731,11.6954,11.7096,1321500.0
2009-07-23 10:30:00,16.43,16.43,16.39,16.41,2590200.0,11.7096,11.7096,11.6811,11.6954,2590200.0
2009-07-23 10:40:00,16.41,16.43,16.39,16.4,1425600.0,11.6954,11.7096,11.6811,11.6882,1425600.0
2009-07-23 10:50:00,16.4,16.4,16.36,16.39,1823400.0,11.6882,11.6882,11.6597,11.6811,1823400.0
2009-07-23 11:00:00,16.39,16.44,16.38,16.42,1899000.0,11.6811,11.7167,11.674,11.7025,1899000.0
2009-07-23 11:10:00,16.42,16.45,16.41,16.41,2055900.0,11.7025,11.7239,11.6954,11.6954,2055900.0
2009-07-23 11:20:00,16.42,16.43,16.41,16.42,1341300.0,11.7025,11.7096,11.6954,11.7025,1341300.0
2009-07-23 11:30:00,16.42,16.43,16.4,16.43,1141200.0,11.7025,11.7096,11.6882,11.7096,1141200.0
2009-07-23 11:40:00,16.43,16.44,16.41,16.43,1179600.0,11.7096,11.7167,11.6954,11.7096,1179600.0
2009-07-23 11:50:00,16.43,16.47,16.42,16.45,1173600.0,11.7096,11.7381,11.7025,11.7239,1173600.0
2009-07-23 12:00:00,16.45,16.46,16.43,16.44,1361400.0,11.7239,11.731,11.7096,11.7167,1361400.0
2009-07-23 12:10:00,16.44,16.46,16.43,16.46,823800.0,11.7167,11.731,11.7096,11.731,823800.0
2009-07-23 12:20:00,16.46,16.5,16.46,16.47,1575600.0,11.731,11.7595,11.731,11.7381,1575600.0
2009-07-23 12:30:00,16.47,16.47,16.43,16.45,780600.0,11.7381,11.7381,11.7096,11.7239,780600.0
2009-07-23 12:40:00,16.45,16.48,16.44,16.46,1224600.0,11.7239,11.7453,11.7167,11.731,1224600.0
2009-07-23 12:50:00,16.46,16.46,16.41,16.42,2460900.0,11.731,11.731,11.6954,11.7025,2460900.0
2009-07-23 13:00:00,16.42,16.42,16.39,16.4,1042200.0,11.7025,11.7025,11.6811,11.6882,1042200.0
2009-07-23 13:10:00,16.4,16.41,16.38,16.39,2385300.0,11.6882,11.6954,11.674,11.6811,2385300.0
2009-07-23 13:20:00,16.39,16.41,16.38,16.4,1637400.0,11.6811,11.6954,11.674,11.6882,1637400.0
2009-07-23 13:30:00,16.4,16.43,16.39,16.42,1249200.0,11.6882,11.7096,11.6811,11.7025,1249200.0
2009-07-23 13:40:00,16.42,16.45,16.42,16.43,831900.0,11.7025,11.7239,11.7025,11.7096,831900.0
2009-07-23 13:50:00,16.44,16.44,16.41,16.41,714000.0,11.7167,11.7167,11.6954,11.6954,714000.0
2009-07-23 14:00:00,16.41,16.41,16.38,16.38,1551600.0,11.6954,11.6954,11.674,11.674,1551600.0
2009-07-23 14:10:00,16.38,16.39,16.36,16.37,2172900.0,11.674,11.6811,11.6597,11.6669,2172900.0
2009-07-23 14:20:00,16.37,16.4,16.37,16.38,1756500.0,11.6669,11.6882,11.6669,11.674,1756500.0
2009-07-23 14:30:00,16.38,16.41,16.38,16.4,1589700.0,11.674,11.6954,11.674,11.6882,1589700.0
2009-07-23 14:40:00,16.4,16.41,16.37,16.38,1742100.0,11.6882,11.6954,11.6669,11.674,1742100.0
2009-07-23 14:50:00,16.38,16.38,16.35,16.35,1136700.0,11.674,11.674,11.6526,11.6526,1136700.0
2009-07-23 15:00:00,16.35,16.35,16.31,16.32,2671800.0,11.6526,11.6526,11.6241,11.6312,2671800.0
2009-07-23 15:10:00,16.32,16.33,16.29,16.3,1978800.0,11.6312,11.6383,11.6098,11.617,1978800.0
2009-07-23 15:20:00,16.3,16.3,16.26,16.26,3198600.0,11.617,11.617,11.5885,11.5885,3198600.0
2009-07-23 15:30:00,16.26,16.27,16.23,16.25,4089000.0,11.5885,11.5956,11.5671,11.5813,4089000.0
2009-07-23 15:40:00,16.25,16.28,16.25,16.26,3706200.0,11.5813,11.6027,11.5813,11.5885,3706200.0
2009-07-23 15:50:00,16.26,16.27,16.24,16.26,5306100.0,11.5885,11.5956,11.5742,11.5885,5306100.0
2009-07-24 09:30:00,16.27,16.33,16.27,16.32,1908600.0,11.5956,11.6383,11.5956,11.6312,1908600.0
2009-07-24 09:40:00,16.32,16.38,16.32,16.37,2132100.0,11.6312,11.674,11.6312,11.6669,2132100.0
2009-07-24 09:50:00,16.37,16.4,16.35,16.37,1737300.0,11.6669,11.6882,11.6526,11.6669,1737300.0
2009-07-24 10:00:00,16.37,16.37,16.35,16.35,1520400.0,11.6669,11.6669,11.6526,11.6526,1520400.0
2009-07-24 10:10:00,16.35,16.37,16.34,16.35,1007700.0,11.6526,11.6669,11.6455,11.6526,1007700.0
2009-07-24 10:20:00,16.35,16.36,16.34,16.35,1291500.0,11.6526,11.6597,11.6455,11.6526,1291500.0
2009-07-24 10:30:00,16.35,16.35,16.3,16.31,970200.0,11.6526,11.6526,11.617,11.6241,970200.0
2009-07-24 10:40:00,16.31,16.32,16.3,16.31,811800.0,11.6241,11.6312,11.617,11.6241,811800.0
2009-07-24 10:50:00,16.31,16.31,16.28,16.3,853500.0,11.6241,11.6241,11.6027,11.617,853500.0
2009-07-24 11:00:00,16.3,16.3,16.27,16.27,1110900.0,11.617,11.617,11.5956,11.5956,1110900.0
2009-07-24 11:10:00,16.27,16.29,16.27,16.28,1181400.0,11.5956,11.6098,11.5956,11.6027,1181400.0
2009-07-24 11:20:00,16.28,16.29,16.27,16.27,849000.0,11.6027,11.6098,11.5956,11.5956,849000.0
2009-07-24 11:30:00,16.27,16.28,16.25,16.26,870300.0,11.5956,11.6027,11.5813,11.5885,870300.0
2009-07-24 11:40:00,16.26,16.27,16.25,16.27,861000.0,11.5885,11.5956,11.5813,11.5956,861000.0
2009-07-24 11:50:00,16.27,16.33,16.26,16.32,1640400.0,11.5956,11.6383,11.5885,11.6312,1640400.0
2009-07-24 12:00:00,16.32,16.32,16.3,16.31,531900.0,11.6312,11.6312,11.617,11.6241,531900.0
2009-07-24 12:10:00,16.31,16.32,16.3,16.31,360600.0,11.6241,11.6312,11.617,11.6241,360600.0
2009-07-24 12:20:00,16.31,16.32,16.3,16.32,387300.0,11.6241,11.6312,11.617,11.6312,387300.0
2009-07-24 12:30:00,16.32,16.32,16.29,16.31,339000.0,11.6312,11.6312,11.6098,11.6241,339000.0
2009-07-24 12:40:00,16.31,16.32,16.3,16.3,503100.0,11.6241,11.6312,11.617,11.617,503100.0
2009-07-24 12:50:00,16.31,16.31,16.3,16.3,503100.0,11.6241,11.6241,11.617,11.617,503100.0
2009-07-24 13:00:00,16.3,16.31,16.29,16.29,438300.0,11.617,11.6241,11.6098,11.6098,438300.0
2009-07-24 13:10:00,16.29,16.32,16.29,16.31,1189500.0,11.6098,11.6312,11.6098,11.6241,1189500.0
2009-07-24 13:20:00,16.31,16.31,16.29,16.31,637500.0,11.6241,11.6241,11.6098,11.6241,637500.0
2009-07-24 13:30:00,16.31,16.35,16.31,16.34,1216500.0,11.6241,11.6526,11.6241,11.6455,1216500.0
2009-07-24 13:40:00,16.34,16.35,16.31,16.33,793800.0,11.6455,11.6526,11.6241,11.6383,793800.0
2009-07-24 13:50:00,16.33,16.33,16.3,16.3,612300.0,11.6383,11.6383,11.617,11.617,612300.0
2009-07-24 14:00:00,16.3,16.33,16.3,16.3,938400.0,11.617,11.6383,11.617,11.617,938400.0
2009-07-24 14:10:00,16.3,16.31,16.29,16.29,896100.0,11.617,11.6241,11.6098,11.6098,896100.0
2009-07-24 14:20:00,16.29,16.3,16.28,16.28,621600.0,11.6098,11.617,11.6027,11.6027,621600.0
2009-07-24 14:30:00,16.28,16.29,16.28,16.28,468300.0,11.6027,11.6098,11.6027,11.6027,468300.0
2009-07-24 14:40:00,16.28,16.32,16.28,16.31,453300.0,11.6027,11.6312,11.6027,11.6241,453300.0
2009-07-24 14:50:00,16.31,16.31,16.29,16.3,514500.0,11.6241,11.6241,11.6098,11.617,514500.0
2009-07-24 15:00:00,16.3,16.31,16.29,16.3,666300.0,11.617,11.6241,11.6098,11.617,666300.0
2009-07-24 15:10:00,16.31,16.31,16.3,16.31,626100.0,11.6241,11.6241,11.617,11.6241,626100.0
2009-07-24 15:20:00,16.3,16.33,16.3,16.31,1096800.0,11.617,11.6383,11.617,11.6241,1096800.0
2009-07-24 15:30:00,16.31,16.31,16.27,16.28,1304700.0,11.6241,11.6241,11.5956,11.6027,1304700.0
2009-07-24 15:40:00,16.28,16.31,16.28,16.31,1390200.0,11.6027,11.6241,11.6027,11.6241,1390200.0
2009-07-24 15:50:00,16.31,16.33,16.3,16.31,2269200.0,11.6241,11.6383,11.617,11.6241,2269200.0
2009-07-27 11:10:00,16.25,16.26,16.25,16.25,286200.0,11.5813,11.5885,11.5813,11.5813,286200.0
2009-07-27 11:20:00,16.25,16.27,16.25,16.25,748500.0,11.5813,11.5956,11.5813,11.5813,748500.0
2009-07-27 11:30:00,16.26,16.27,16.25,16.25,719100.0,11.5885,11.5956,11.5813,11.5813,719100.0
2009-07-27 11:40:00,16.25,16.27,16.25,16.27,397800.0,11.5813,11.5956,11.5813,11.5956,397800.0
2009-07-27 11:50:00,16.26,16.27,16.26,16.27,569700.0,11.5885,11.5956,11.5885,11.5956,569700.0
2009-07-27 12:00:00,16.27,16.28,16.27,16.28,862500.0,11.5956,11.6027,11.5956,11.6027,862500.0
2009-07-27 12:10:00,16.28,16.31,16.28,16.31,735300.0,11.6027,11.6241,11.6027,11.6241,735300.0
2009-07-27 12:20:00,16.31,16.31,16.28,16.29,718500.0,11.6241,11.6241,11.6027,11.6098,718500.0
2009-07-27 12:30:00,16.29,16.3,16.28,16.29,306000.0,11.6098,11.617,11.6027,11.6098,306000.0
2009-07-27 12:40:00,16.29,16.3,16.27,16.28,884400.0,11.6098,11.617,11.5956,11.6027,884400.0
2009-07-27 12:50:00,16.28,16.29,16.26,16.28,637200.0,11.6027,11.6098,11.5885,11.6027,637200.0
2009-07-27 13:00:00,16.28,16.29,16.27,16.28,429000.0,11.6027,11.6098,11.5956,11.6027,429000.0
2009-07-27 13:10:00,16.28,16.28,16.27,16.28,494700.0,11.6027,11.6027,11.5956,11.6027,494700.0
2009-07-27 13:20:00,16.28,16.28,16.24,16.24,733800.0,11.6027,11.6027,11.5742,11.5742,733800.0
2009-07-27 13:30:00,16.24,16.25,16.23,16.25,502200.0,11.5742,11.5813,11.5671,11.5813,502200.0
2009-07-27 13:40:00,16.25,16.26,16.24,16.25,739500.0,11.5813,11.5885,11.5742,11.5813,739500.0
2009-07-27 13:50:00,16.25,16.28,16.25,16.28,530100.0,11.5813,11.6027,11.5813,11.6027,530100.0
2009-07-27 14:00:00,16.28,16.29,16.27,16.28,681900.0,11.6027,11.6098,11.5956,11.6027,681900.0
2009-07-27 14:10:00,16.28,16.3,16.28,16.29,720900.0,11.6027,11.617,11.6027,11.6098,720900.0
2009-07-27 14:20:00,16.29,16.29,16.28,16.29,876900.0,11.6098,11.6098,11.6027,11.6098,876900.0
2009-07-27 14:30:00,16.29,16.3,16.28,16.29,823200.0,11.6098,11.617,11.6027,11.6098,823200.0
2009-07-27 14:40:00,16.29,16.32,16.29,16.3,1099500.0,11.6098,11.6312,11.6098,11.617,1099500.0
2009-07-27 14:50:00,16.3,16.3,16.28,16.3,801900.0,11.617,11.617,11.6027,11.617,801900.0
2009-07-27 15:00:00,16.3,16.3,16.27,16.28,924600.0,11.617,11.617,11.5956,11.6027,924600.0
2009-07-27 15:10:00,16.28,16.29,16.27,16.27,912300.0,11.6027,11.6098,11.5956,11.5956,912300.0
2009-07-27 15:20:00,16.27,16.3,16.23,16.3,1199700.0,11.5956,11.617,11.5671,11.617,1199700.0
2009-07-27 15:30:00,16.3,16.3,16.27,16.28,1237200.0,11.617,11.617,11.5956,11.6027,1237200.0
2009-07-27 15:40:00,16.28,16.28,16.26,16.27,1280400.0,11.6027,11.6027,11.5885,11.5956,1280400.0
2009-07-27 15:50:00,16.27,16.33,16.27,16.33,2841600.0,11.5956,11.6383,11.5956,11.6383,2841600.0
2009-07-28 09:30:00,16.25,16.3,16.22,16.29,1440300.0,11.5813,11.617,11.56,11.6098,1440300.0
2009-07-28 09:40:00,16.29,16.3,16.27,16.3,864600.0,11.6098,11.617,11.5956,11.617,864600.0
2009-07-28 09:50:00,16.3,16.33,16.28,16.3,1156200.0,11.617,11.6383,11.6027,11.617,1156200.0
2009-07-28 10:00:00,16.29,16.3,16.24,16.26,1412400.0,11.6098,11.617,11.5742,11.5885,1412400.0
2009-07-28 10:10:00,16.26,16.29,16.23,16.28,1971300.0,11.5885,11.6098,11.5671,11.6027,1971300.0
2009-07-28 10:20:00,16.28,16.32,16.27,16.31,1055100.0,11.6027,11.6312,11.5956,11.6241,1055100.0
2009-07-28 10:30:00,16.31,16.32,16.3,16.31,744600.0,11.6241,11.6312,11.617,11.6241,744600.0
2009-07-28 10:40:00,16.31,16.32,16.28,16.31,891600.0,11.6241,11.6312,11.6027,11.6241,891600.0
2009-07-28 10:50:00,16.31,16.32,16.31,16.31,376200.0,11.6241,11.6312,11.6241,11.6241,376200.0
2009-07-28 11:00:00,16.32,16.32,16.27,16.27,1029000.0,11.6312,11.6312,11.5956,11.5956,1029000.0
2009-07-28 11:10:00,16.27,16.28,16.25,16.27,965400.0,11.5956,11.6027,11.5813,11.5956,965400.0
2009-07-28 11:20:00,16.27,16.27,16.25,16.26,1078200.0,11.5956,11.5956,11.5813,11.5885,1078200.0
2009-07-28 11:30:00,16.27,16.27,16.23,16.25,1013700.0,11.5956,11.5956,11.5671,11.5813,1013700.0
2009-07-28 11:40:00,16.25,16.28,16.25,16.27,683700.0,11.5813,11.6027,11.5813,11.5956,683700.0
2009-07-28 11:50:00,16.27,16.28,16.26,16.26,487800.0,11.5956,11.6027,11.5885,11.5885,487800.0
2009-07-28 12:00:00,16.26,16.28,16.26,16.28,849600.0,11.5885,11.6027,11.5885,11.6027,849600.0
2009-07-28 12:10:00,16.28,16.29,16.26,16.26,371700.0,11.6027,11.6098,11.5885,11.5885,371700.0
2009-07-28 12:20:00,16.26,16.27,16.25,16.25,415800.0,11.5885,11.5956,11.5813,11.5813,415800.0
2009-07-28 12:30:00,16.25,16.27,16.25,16.27,320400.0,11.5813,11.5956,11.5813,11.5956,320400.0
2009-07-28 12:40:00,16.26,16.27,16.25,16.26,314100.0,11.5885,11.5956,11.5813,11.5885,314100.0
2009-07-28 12:50:00,16.26,16.28,16.25,16.27,316800.0,11.5885,11.6027,11.5813,11.5956,316800.0
2009-07-28 13:00:00,16.27,16.28,16.26,16.28,487800.0,11.5956,11.6027,11.5885,11.6027,487800.0
2009-07-28 13:10:00,16.27,16.3,16.27,16.27,596100.0,11.5956,11.617,11.5956,11.5956,596100.0
2009-07-28 13:20:00,16.27,16.3,16.27,16.29,343200.0,11.5956,11.617,11.5956,11.6098,343200.0
2009-07-28 13:30:00,16.29,16.29,16.27,16.29,383700.0,11.6098,11.6098,11.5956,11.6098,383700.0
2009-07-28 13:40:00,16.29,16.29,16.26,16.26,635400.0,11.6098,11.6098,11.5885,11.5885,635400.0
2009-07-28 13:50:00,16.26,16.29,16.25,16.28,478800.0,11.5885,11.6098,11.5813,11.6027,478800.0
2009-07-28 14:00:00,16.28,16.3,16.27,16.3,706200.0,11.6027,11.617,11.5956,11.617,706200.0
2009-07-28 14:10:00,16.3,16.31,16.29,16.29,436200.0,11.617,11.6241,11.6098,11.6098,436200.0
2009-07-28 14:20:00,16.29,16.31,16.29,16.3,363900.0,11.6098,11.6241,11.6098,11.617,363900.0
2009-07-28 14:30:00,16.3,16.33,16.3,16.31,1037700.0,11.617,11.6383,11.617,11.6241,1037700.0
2009-07-28 14:40:00,16.31,16.32,16.3,16.31,733500.0,11.6241,11.6312,11.617,11.6241,733500.0
2009-07-28 14:50:00,16.31,16.31,16.29,16.3,567900.0,11.6241,11.6241,11.6098,11.617,567900.0
2009-07-28 15:00:00,16.3,16.3,16.28,16.29,819600.0,11.617,11.617,11.6027,11.6098,819600.0
2009-07-28 15:10:00,16.29,16.3,16.27,16.27,1084200.0,11.6098,11.617,11.5956,11.5956,1084200.0
2009-07-28 15:20:00,16.27,16.28,16.26,16.27,1052700.0,11.5956,11.6027,11.5885,11.5956,1052700.0
2009-07-28 15:30:00,16.27,16.29,16.27,16.27,1143600.0,11.5956,11.6098,11.5956,11.5956,1143600.0
2009-07-28 15:40:00,16.27,16.33,16.26,16.31,1287300.0,11.5956,11.6383,11.5885,11.6241,1287300.0
2009-07-28 15:50:00,16.32,16.32,16.29,16.31,2906700.0,11.6312,11.6312,11.6098,11.6241,2906700.0
2009-07-29 09:30:00,16.31,16.35,16.27,16.33,1898700.0,11.6241,11.6526,11.5956,11.6383,1898700.0
2009-07-29 09:40:00,16.33,16.4,16.32,16.36,1599900.0,11.6383,11.6882,11.6312,11.6597,1599900.0
2009-07-29 09:50:00,16.36,16.45,16.36,16.45,1990800.0,11.6597,11.7239,11.6597,11.7239,1990800.0
2009-07-29 10:00:00,16.45,16.52,16.45,16.47,3584700.0,11.7239,11.7738,11.7239,11.7381,3584700.0
2009-07-29 10:10:00,16.47,16.5,16.45,16.46,2127300.0,11.7381,11.7595,11.7239,11.731,2127300.0
2009-07-29 10:20:00,16.46,16.47,16.42,16.45,1553700.0,11.731,11.7381,11.7025,11.7239,1553700.0
2009-07-29 10:30:00,16.45,16.46,16.42,16.44,1566300.0,11.7239,11.731,11.7025,11.7167,1566300.0
2009-07-29 10:40:00,16.44,16.48,16.43,16.47,1219500.0,11.7167,11.7453,11.7096,11.7381,1219500.0
2009-07-29 10:50:00,16.47,16.5,16.46,16.5,1026000.0,11.7381,11.7595,11.731,11.7595,1026000.0
2009-07-29 11:00:00,16.5,16.51,16.48,16.51,1127400.0,11.7595,11.7666,11.7453,11.7666,1127400.0
2009-07-29 11:10:00,16.51,16.51,16.45,16.45,1724400.0,11.7666,11.7666,11.7239,11.7239,1724400.0
2009-07-29 11:20:00,16.45,16.46,16.41,16.44,2144400.0,11.7239,11.731,11.6954,11.7167,2144400.0
2009-07-29 11:30:00,16.43,16.46,16.42,16.43,1080000.0,11.7096,11.731,11.7025,11.7096,1080000.0
2009-07-29 11:40:00,16.43,16.46,16.41,16.45,794400.0,11.7096,11.731,11.6954,11.7239,794400.0
2009-07-29 11:50:00,16.46,16.46,16.44,16.45,734400.0,11.731,11.731,11.7167,11.7239,734400.0
2009-07-29 12:00:00,16.45,16.47,16.44,16.44,996600.0,11.7239,11.7381,11.7167,11.7167,996600.0
2009-07-29 12:10:00,16.45,16.46,16.42,16.46,977100.0,11.7239,11.731,11.7025,11.731,977100.0
2009-07-29 12:20:00,16.46,16.48,16.44,16.47,744900.0,11.731,11.7453,11.7167,11.7381,744900.0
2009-07-29 12:30:00,16.47,16.47,16.46,16.46,849900.0,11.7381,11.7381,11.731,11.731,849900.0
2009-07-29 12:40:00,16.46,16.46,16.43,16.43,498600.0,11.731,11.731,11.7096,11.7096,498600.0
2009-07-29 12:50:00,16.43,16.44,16.42,16.42,544200.0,11.7096,11.7167,11.7025,11.7025,544200.0
2009-07-29 13:00:00,16.42,16.45,16.4,16.44,1281900.0,11.7025,11.7239,11.6882,11.7167,1281900.0
2009-07-29 13:10:00,16.44,16.46,16.43,16.46,611100.0,11.7167,11.731,11.7096,11.731,611100.0
2009-07-29 13:20:00,16.46,16.46,16.41,16.42,508800.0,11.731,11.731,11.6954,11.7025,508800.0
2009-07-29 13:30:00,16.42,16.43,16.39,16.42,1255500.0,11.7025,11.7096,11.6811,11.7025,1255500.0
2009-07-29 13:40:00,16.42,16.44,16.42,16.43,632700.0,11.7025,11.7167,11.7025,11.7096,632700.0
2009-07-29 13:50:00,16.43,16.43,16.4,16.42,743100.0,11.7096,11.7096,11.6882,11.7025,743100.0
2009-07-29 14:00:00,16.42,16.43,16.38,16.39,1287600.0,11.7025,11.7096,11.674,11.6811,1287600.0
2009-07-29 14:10:00,16.39,16.43,16.39,16.42,628800.0,11.6811,11.7096,11.6811,11.7025,628800.0
2009-07-29 14:20:00,16.42,16.44,16.39,16.44,639300.0,11.7025,11.7167,11.6811,11.7167,639300.0
2009-07-29 14:30:00,16.43,16.44,16.42,16.42,568200.0,11.7096,11.7167,11.7025,11.7025,568200.0
2009-07-29 14:40:00,16.42,16.43,16.41,16.41,687900.0,11.7025,11.7096,11.6954,11.6954,687900.0
2009-07-29 14:50:00,16.41,16.42,16.38,16.39,934200.0,11.6954,11.7025,11.674,11.6811,934200.0
2009-07-29 15:00:00,16.39,16.4,16.38,16.4,931500.0,11.6811,11.6882,11.674,11.6882,931500.0
2009-07-29 15:10:00,16.4,16.43,16.39,16.41,883800.0,11.6882,11.7096,11.6811,11.6954,883800.0
2009-07-29 15:20:00,16.41,16.43,16.41,16.42,849000.0,11.6954,11.7096,11.6954,11.7025,849000.0
2009-07-29 15:30:00,16.42,16.46,16.41,16.46,1385700.0,11.7025,11.731,11.6954,11.731,1385700.0
2009-07-29 15:40:00,16.46,16.47,16.43,16.44,2054400.0,11.731,11.7381,11.7096,11.7167,2054400.0
2009-07-29 15:50:00,16.44,16.47,16.43,16.46,2409600.0,11.7167,11.7381,11.7096,11.731,2409600.0
2009-07-30 09:30:00,16.52,16.6,16.5,16.59,2545500.0,11.7738,11.8308,11.7595,11.8237,2545500.0
2009-07-30 09:40:00,16.59,16.64,16.57,16.62,1836600.0,11.8237,11.8593,11.8094,11.845,1836600.0
2009-07-30 09:50:00,16.62,16.65,16.6,16.64,2143200.0,11.845,11.8664,11.8308,11.8593,2143200.0
2009-07-30 10:00:00,16.64,16.66,16.62,16.65,1685700.0,11.8593,11.8735,11.845,11.8664,1685700.0
2009-07-30 10:10:00,16.65,16.66,16.63,16.65,1216800.0,11.8664,11.8735,11.8522,11.8664,1216800.0
2009-07-30 10:20:00,16.65,16.67,16.63,16.65,1963200.0,11.8664,11.8807,11.8522,11.8664,1963200.0
2009-07-30 10:30:00,16.65,16.66,16.63,16.65,1608000.0,11.8664,11.8735,11.8522,11.8664,1608000.0
2009-07-30 10:40:00,16.65,16.66,16.65,16.66,1062000.0,11.8664,11.8735,11.8664,11.8735,1062000.0
2009-07-30 10:50:00,16.66,16.71,16.66,16.7,2159400.0,11.8735,11.9092,11.8735,11.902,2159400.0
2009-07-30 11:00:00,16.7,16.71,16.67,16.67,1137900.0,11.902,11.9092,11.8807,11.8807,1137900.0
2009-07-30 11:10:00,16.67,16.72,16.67,16.69,982200.0,11.8807,11.9163,11.8807,11.8949,982200.0
2009-07-30 11:20:00,16.68,16.7,16.68,16.68,823500.0,11.8878,11.902,11.8878,11.8878,823500.0
2009-07-30 11:30:00,16.68,16.72,16.68,16.7,1022400.0,11.8878,11.9163,11.8878,11.902,1022400.0
2009-07-30 11:40:00,16.71,16.73,16.7,16.71,765300.0,11.9092,11.9234,11.902,11.9092,765300.0
2009-07-30 11:50:00,16.71,16.71,16.68,16.68,860700.0,11.9092,11.9092,11.8878,11.8878,860700.0
2009-07-30 12:00:00,16.68,16.7,16.67,16.68,1224000.0,11.8878,11.902,11.8807,11.8878,1224000.0
2009-07-30 12:10:00,16.69,16.71,16.68,16.69,741600.0,11.8949,11.9092,11.8878,11.8949,741600.0
2009-07-30 12:20:00,16.69,16.7,16.68,16.7,591300.0,11.8949,11.902,11.8878,11.902,591300.0
2009-07-30 12:30:00,16.7,16.72,16.69,16.71,592200.0,11.902,11.9163,11.8949,11.9092,592200.0
2009-07-30 12:40:00,16.71,16.72,16.69,16.71,608400.0,11.9092,11.9163,11.8949,11.9092,608400.0
2009-07-30 12:50:00,16.71,16.73,16.7,16.73,784200.0,11.9092,11.9234,11.902,11.9234,784200.0
2009-07-30 13:00:00,16.73,16.73,16.69,16.71,1754700.0,11.9234,11.9234,11.8949,11.9092,1754700.0
2009-07-30 13:10:00,16.72,16.72,16.7,16.72,399900.0,11.9163,11.9163,11.902,11.9163,399900.0
2009-07-30 13:20:00,16.71,16.73,16.7,16.7,438000.0,11.9092,11.9234,11.902,11.902,438000.0
2009-07-30 13:30:00,16.7,16.72,16.7,16.71,434700.0,11.902,11.9163,11.902,11.9092,434700.0
2009-07-30 13:40:00,16.71,16.72,16.69,16.69,422400.0,11.9092,11.9163,11.8949,11.8949,422400.0
2009-07-30 13:50:00,16.69,16.71,16.69,16.69,634500.0,11.8949,11.9092,11.8949,11.8949,634500.0
2009-07-30 14:00:00,16.69,16.7,16.68,16.69,768000.0,11.8949,11.902,11.8878,11.8949,768000.0
2009-07-30 14:10:00,16.69,16.69,16.68,16.69,586800.0,11.8949,11.8949,11.8878,11.8949,586800.0
2009-07-30 14:20:00,16.69,16.71,16.68,16.71,730500.0,11.8949,11.9092,11.8878,11.9092,730500.0
2009-07-30 14:30:00,16.71,16.73,16.71,16.72,721500.0,11.9092,11.9234,11.9092,11.9163,721500.0
2009-07-30 14:40:00,16.72,16.73,16.72,16.73,590700.0,11.9163,11.9234,11.9163,11.9234,590700.0
2009-07-30 14:50:00,16.73,16.76,16.73,16.75,1529400.0,11.9234,11.9448,11.9234,11.9377,1529400.0
2009-07-30 15:00:00,16.75,16.77,16.75,16.77,883800.0,11.9377,11.9519,11.9377,11.9519,883800.0
2009-07-30 15:10:00,16.77,16.8,16.76,16.8,1690800.0,11.9519,11.9733,11.9448,11.9733,1690800.0
2009-07-30 15:20:00,16.8,16.8,16.76,16.77,1111800.0,11.9733,11.9733,11.9448,11.9519,1111800.0
2009-07-30 15:30:00,16.77,16.77,16.69,16.72,2339400.0,11.9519,11.9519,11.8949,11.9163,2339400.0
2009-07-30 15:40:00,16.72,16.72,16.65,16.67,2765100.0,11.9163,11.9163,11.8664,11.8807,2765100.0
2009-07-30 15:50:00,16.67,16.69,16.62,16.65,5187000.0,11.8807,11.8949,11.845,11.8664,5187000.0
2009-07-31 09:30:00,16.68,16.73,16.66,16.69,2436600.0,11.8878,11.9234,11.8735,11.8949,2436600.0
2009-07-31 09:40:00,16.69,16.81,16.69,16.77,2308500.0,11.8949,11.9804,11.8949,11.9519,2308500.0
2009-07-31 09:50:00,16.77,16.78,16.71,16.72,1617900.0,11.9519,11.9591,11.9092,11.9163,1617900.0
2009-07-31 10:00:00,16.72,16.72,16.64,16.64,2885400.0,11.9163,11.9163,11.8593,11.8593,2885400.0
2009-07-31 10:10:00,16.65,16.67,16.65,16.65,1351500.0,11.8664,11.8807,11.8664,11.8664,1351500.0
2009-07-31 10:20:00,16.65,16.7,16.65,16.66,880500.0,11.8664,11.902,11.8664,11.8735,880500.0
2009-07-31 10:30:00,16.67,16.69,16.67,16.67,618600.0,11.8807,11.8949,11.8807,11.8807,618600.0
2009-07-31 10:40:00,16.67,16.69,16.67,16.68,977400.0,11.8807,11.8949,11.8807,11.8878,977400.0
2009-07-31 10:50:00,16.68,16.7,16.67,16.69,748500.0,11.8878,11.902,11.8807,11.8949,748500.0
2009-07-31 11:00:00,16.69,16.69,16.67,16.67,630000.0,11.8949,11.8949,11.8807,11.8807,630000.0
2009-07-31 11:10:00,16.67,16.69,16.66,16.67,804600.0,11.8807,11.8949,11.8735,11.8807,804600.0
2009-07-31 11:20:00,16.66,16.68,16.66,16.66,437100.0,11.8735,11.8878,11.8735,11.8735,437100.0
2009-07-31 11:30:00,16.66,16.67,16.63,16.67,664500.0,11.8735,11.8807,11.8522,11.8807,664500.0
2009-07-31 11:40:00,16.67,16.68,16.65,16.65,572100.0,11.8807,11.8878,11.8664,11.8664,572100.0
2009-07-31 11:50:00,16.65,16.67,16.64,16.66,526500.0,11.8664,11.8807,11.8593,11.8735,526500.0
2009-07-31 12:00:00,16.66,16.67,16.64,16.64,646200.0,11.8735,11.8807,11.8593,11.8593,646200.0
2009-07-31 12:10:00,16.64,16.65,16.63,16.64,463200.0,11.8593,11.8664,11.8522,11.8593,463200.0
2009-07-31 12:20:00,16.64,16.66,16.64,16.65,405600.0,11.8593,11.8735,11.8593,11.8664,405600.0
2009-07-31 12:30:00,16.65,16.65,16.63,16.64,459300.0,11.8664,11.8664,11.8522,11.8593,459300.0
2009-07-31 12:40:00,16.64,16.64,16.62,16.63,539100.0,11.8593,11.8593,11.845,11.8522,539100.0
2009-07-31 12:50:00,16.63,16.63,16.62,16.63,534000.0,11.8522,11.8522,11.845,11.8522,534000.0
2009-07-31 13:00:00,16.63,16.64,16.62,16.64,541800.0,11.8522,11.8593,11.845,11.8593,541800.0
2009-07-31 13:10:00,16.64,16.64,16.61,16.62,605700.0,11.8593,11.8593,11.8379,11.845,605700.0
2009-07-31 13:20:00,16.62,16.63,16.62,16.62,449700.0,11.845,11.8522,11.845,11.845,449700.0
2009-07-31 13:30:00,16.63,16.64,16.62,16.63,609300.0,11.8522,11.8593,11.845,11.8522,609300.0
2009-07-31 13:40:00,16.63,16.64,16.62,16.64,500700.0,11.8522,11.8593,11.845,11.8593,500700.0
2009-07-31 13:50:00,16.63,16.65,16.62,16.65,404700.0,11.8522,11.8664,11.845,11.8664,404700.0
2009-07-31 14:00:00,16.65,16.65,16.63,16.65,777300.0,11.8664,11.8664,11.8522,11.8664,777300.0
2009-07-31 14:10:00,16.64,16.67,16.63,16.64,1496700.0,11.8593,11.8807,11.8522,11.8593,1496700.0
2009-07-31 14:20:00,16.64,16.66,16.63,16.65,759300.0,11.8593,11.8735,11.8522,11.8664,759300.0
2009-07-31 14:30:00,16.65,16.65,16.63,16.64,516900.0,11.8664,11.8664,11.8522,11.8593,516900.0
2009-07-31 14:40:00,16.64,16.65,16.61,16.63,1082400.0,11.8593,11.8664,11.8379,11.8522,1082400.0
2009-07-31 14:50:00,16.63,16.64,16.61,16.63,701400.0,11.8522,11.8593,11.8379,11.8522,701400.0
2009-07-31 15:00:00,16.63,16.65,16.61,16.65,720000.0,11.8522,11.8664,11.8379,11.8664,720000.0
2009-07-31 15:10:00,16.64,16.66,16.64,16.65,674400.0,11.8593,11.8735,11.8593,11.8664,674400.0
2009-07-31 15:20:00,16.66,16.7,16.65,16.69,1290600.0,11.8735,11.902,11.8664,11.8949,1290600.0
2009-07-31 15:30:00,16.69,16.69,16.65,16.66,1197900.0,11.8949,11.8949,11.8664,11.8735,1197900.0
2009-07-31 15:40:00,16.66,16.66,16.6,16.62,1903200.0,11.8735,11.8735,11.8308,11.845,1903200.0
2009-07-31 15:50:00,16.62,16.68,16.59,16.62,4679400.0,11.845,11.8878,11.8237,11.845,4679400.0
2009-08-03 09:30:00,16.74,16.74,16.63,16.63,2509800.0,11.9306,11.9306,11.8522,11.8522,2509800.0
2009-08-03 09:40:00,16.63,16.64,16.55,16.57,2435700.0,11.8522,11.8593,11.7951,11.8094,2435700.0
2009-08-03 09:50:00,16.57,16.58,16.52,16.52,2712000.0,11.8094,11.8165,11.7738,11.7738,2712000.0
2009-08-03 10:00:00,16.52,16.6,16.52,16.55,3124800.0,11.7738,11.8308,11.7738,11.7951,3124800.0
2009-08-03 10:10:00,16.55,16.59,16.51,16.57,2585400.0,11.7951,11.8237,11.7666,11.8094,2585400.0
2009-08-03 10:20:00,16.57,16.61,16.57,16.59,1152900.0,11.8094,11.8379,11.8094,11.8237,1152900.0
2009-08-03 10:30:00,16.59,16.62,16.59,16.59,1198200.0,11.8237,11.845,11.8237,11.8237,1198200.0
2009-08-03 10:40:00,16.6,16.61,16.58,16.6,839400.0,11.8308,11.8379,11.8165,11.8308,839400.0
2009-08-03 10:50:00,16.6,16.62,16.59,16.6,1386600.0,11.8308,11.845,11.8237,11.8308,1386600.0
2009-08-03 11:00:00,16.6,16.63,16.58,16.62,1332900.0,11.8308,11.8522,11.8165,11.845,1332900.0
2009-08-03 11:10:00,16.63,16.63,16.59,16.62,1259700.0,11.8522,11.8522,11.8237,11.845,1259700.0
2009-08-03 11:20:00,16.61,16.63,16.6,16.61,729600.0,11.8379,11.8522,11.8308,11.8379,729600.0
2009-08-03 11:30:00,16.61,16.63,16.6,16.61,577800.0,11.8379,11.8522,11.8308,11.8379,577800.0
2009-08-03 11:40:00,16.61,16.65,16.6,16.65,853800.0,11.8379,11.8664,11.8308,11.8664,853800.0
2009-08-03 11:50:00,16.65,16.65,16.63,16.65,463200.0,11.8664,11.8664,11.8522,11.8664,463200.0
2009-08-03 12:00:00,16.65,16.65,16.62,16.63,585900.0,11.8664,11.8664,11.845,11.8522,585900.0
2009-08-03 12:10:00,16.63,16.63,16.61,16.61,404700.0,11.8522,11.8522,11.8379,11.8379,404700.0
2009-08-03 12:20:00,16.61,16.62,16.6,16.62,534300.0,11.8379,11.845,11.8308,11.845,534300.0
2009-08-03 12:30:00,16.62,16.64,16.6,16.61,593400.0,11.845,11.8593,11.8308,11.8379,593400.0
2009-08-03 12:40:00,16.61,16.62,16.6,16.6,634800.0,11.8379,11.845,11.8308,11.8308,634800.0
2009-08-03 12:50:00,16.6,16.62,16.6,16.61,336000.0,11.8308,11.845,11.8308,11.8379,336000.0
2009-08-03 13:00:00,16.61,16.62,16.6,16.6,1155000.0,11.8379,11.845,11.8308,11.8308,1155000.0
2009-08-03 13:10:00,16.6,16.62,16.6,16.61,758700.0,11.8308,11.845,11.8308,11.8379,758700.0
2009-08-03 13:20:00,16.62,16.62,16.6,16.61,422100.0,11.845,11.845,11.8308,11.8379,422100.0
2009-08-03 13:30:00,16.61,16.62,16.6,16.61,898500.0,11.8379,11.845,11.8308,11.8379,898500.0
2009-08-03 13:40:00,16.61,16.62,16.6,16.61,731400.0,11.8379,11.845,11.8308,11.8379,731400.0
2009-08-03 13:50:00,16.61,16.61,16.6,16.6,357000.0,11.8379,11.8379,11.8308,11.8308,357000.0
2009-08-03 14:00:00,16.6,16.63,16.6,16.62,760500.0,11.8308,11.8522,11.8308,11.845,760500.0
2009-08-03 14:10:00,16.62,16.62,16.6,16.62,645300.0,11.845,11.845,11.8308,11.845,645300.0
2009-08-03 14:20:00,16.62,16.62,16.61,16.61,817500.0,11.845,11.845,11.8379,11.8379,817500.0
2009-08-03 14:30:00,16.61,16.62,16.6,16.61,592800.0,11.8379,11.845,11.8308,11.8379,592800.0
2009-08-03 14:40:00,16.61,16.62,16.6,16.61,576300.0,11.8379,11.845,11.8308,11.8379,576300.0
2009-08-03 14:50:00,16.61,16.61,16.6,16.61,703800.0,11.8379,11.8379,11.8308,11.8379,703800.0
2009-08-03 15:00:00,16.61,16.62,16.61,16.61,434700.0,11.8379,11.845,11.8379,11.8379,434700.0
2009-08-03 15:10:00,16.61,16.62,16.6,16.61,951000.0,11.8379,11.845,11.8308,11.8379,951000.0
2009-08-03 15:20:00,16.61,16.63,16.61,16.62,1110300.0,11.8379,11.8522,11.8379,11.845,1110300.0
2009-08-03 15:30:00,16.62,16.63,16.61,16.61,1411500.0,11.845,11.8522,11.8379,11.8379,1411500.0
2009-08-03 15:40:00,16.61,16.62,16.6,16.61,1735800.0,11.8379,11.845,11.8308,11.8379,1735800.0
2009-08-03 15:50:00,16.61,16.62,16.59,16.61,2638200.0,11.8379,11.845,11.8237,11.8379,2638200.0
2009-08-04 09:30:00,16.57,16.6,16.5,16.54,1684200.0,11.8094,11.8308,11.7595,11.788,1684200.0
2009-08-04 09:40:00,16.54,16.6,16.51,16.6,2178900.0,11.788,11.8308,11.7666,11.8308,2178900.0
2009-08-04 09:50:00,16.6,16.64,16.6,16.63,2310000.0,11.8308,11.8593,11.8308,11.8522,2310000.0
2009-08-04 10:00:00,16.63,16.74,16.63,16.73,4045200.0,11.8522,11.9306,11.8522,11.9234,4045200.0
2009-08-04 10:10:00,16.73,16.76,16.7,16.7,2223000.0,11.9234,11.9448,11.902,11.902,2223000.0
2009-08-04 10:20:00,16.7,16.72,16.65,16.67,2163600.0,11.902,11.9163,11.8664,11.8807,2163600.0
2009-08-04 10:30:00,16.67,16.67,16.61,16.63,2400900.0,11.8807,11.8807,11.8379,11.8522,2400900.0
2009-08-04 10:40:00,16.62,16.73,16.62,16.71,1814100.0,11.845,11.9234,11.845,11.9092,1814100.0
2009-08-04 10:50:00,16.71,16.73,16.7,16.72,704100.0,11.9092,11.9234,11.902,11.9163,704100.0
2009-08-04 11:00:00,16.72,16.75,16.72,16.73,1269000.0,11.9163,11.9377,11.9163,11.9234,1269000.0
2009-08-04 11:10:00,16.73,16.75,16.69,16.7,1335600.0,11.9234,11.9377,11.8949,11.902,1335600.0
2009-08-04 11:20:00,16.71,16.71,16.68,16.68,657600.0,11.9092,11.9092,11.8878,11.8878,657600.0
2009-08-04 11:30:00,16.68,16.69,16.67,16.68,778200.0,11.8878,11.8949,11.8807,11.8878,778200.0
2009-08-04 11:40:00,16.68,16.73,16.68,16.71,912600.0,11.8878,11.9234,11.8878,11.9092,912600.0
2009-08-04 11:50:00,16.71,16.72,16.69,16.72,687600.0,11.9092,11.9163,11.8949,11.9163,687600.0
2009-08-04 12:00:00,16.72,16.73,16.7,16.72,447900.0,11.9163,11.9234,11.902,11.9163,447900.0
2009-08-04 12:10:00,16.73,16.73,16.7,16.7,777600.0,11.9234,11.9234,11.902,11.902,777600.0
2009-08-04 12:20:00,16.7,16.7,16.68,16.69,600000.0,11.902,11.902,11.8878,11.8949,600000.0
2009-08-04 12:30:00,16.69,16.69,16.66,16.67,1227600.0,11.8949,11.8949,11.8735,11.8807,1227600.0
2009-08-04 12:40:00,16.67,16.68,16.63,16.64,950100.0,11.8807,11.8878,11.8522,11.8593,950100.0
2009-08-04 12:50:00,16.65,16.65,16.62,16.62,1535100.0,11.8664,11.8664,11.845,11.845,1535100.0
2009-08-04 13:00:00,16.62,16.63,16.58,16.6,1905900.0,11.845,11.8522,11.8165,11.8308,1905900.0
2009-08-04 13:10:00,16.6,16.61,16.59,16.59,612300.0,11.8308,11.8379,11.8237,11.8237,612300.0
2009-08-04 13:20:00,16.59,16.61,16.58,16.59,682800.0,11.8237,11.8379,11.8165,11.8237,682800.0
2009-08-04 13:30:00,16.59,16.59,16.57,16.58,918600.0,11.8237,11.8237,11.8094,11.8165,918600.0
2009-08-04 13:40:00,16.58,16.6,16.58,16.6,525900.0,11.8165,11.8308,11.8165,11.8308,525900.0
2009-08-04 13:50:00,16.6,16.6,16.58,16.58,780300.0,11.8308,11.8308,11.8165,11.8165,780300.0
2009-08-04 14:00:00,16.58,16.61,16.58,16.59,951900.0,11.8165,11.8379,11.8165,11.8237,951900.0
2009-08-04 14:10:00,16.59,16.59,16.55,16.56,1132800.0,11.8237,11.8237,11.7951,11.8023,1132800.0
2009-08-04 14:20:00,16.56,16.57,16.55,16.57,833400.0,11.8023,11.8094,11.7951,11.8094,833400.0
2009-08-04 14:30:00,16.57,16.59,16.56,16.58,717900.0,11.8094,11.8237,11.8023,11.8165,717900.0
2009-08-04 14:40:00,16.58,16.6,16.56,16.56,717300.0,11.8165,11.8308,11.8023,11.8023,717300.0
2009-08-04 14:50:00,16.56,16.57,16.56,16.56,689700.0,11.8023,11.8094,11.8023,11.8023,689700.0
2009-08-04 15:00:00,16.56,16.6,16.55,16.59,1359000.0,11.8023,11.8308,11.7951,11.8237,1359000.0
2009-08-04 15:10:00,16.59,16.61,16.58,16.6,1017300.0,11.8237,11.8379,11.8165,11.8308,1017300.0
2009-08-04 15:20:00,16.59,16.61,16.58,16.59,1056000.0,11.8237,11.8379,11.8165,11.8237,1056000.0
2009-08-04 15:30:00,16.59,16.59,16.57,16.58,2028600.0,11.8237,11.8237,11.8094,11.8165,2028600.0
2009-08-04 15:40:00,16.58,16.61,16.58,16.59,1885800.0,11.8165,11.8379,11.8165,11.8237,1885800.0
2009-08-04 15:50:00,16.59,16.62,16.57,16.61,3498600.0,11.8237,11.845,11.8094,11.8379,3498600.0
2009-08-05 09:30:00,16.65,16.66,16.51,16.55,1761600.0,11.8664,11.8735,11.7666,11.7951,1761600.0
2009-08-05 09:40:00,16.54,16.57,16.52,16.55,1962300.0,11.788,11.8094,11.7738,11.7951,1962300.0
2009-08-05 09:50:00,16.55,16.55,16.51,16.52,1565400.0,11.7951,11.7951,11.7666,11.7738,1565400.0
2009-08-05 10:00:00,16.52,16.52,16.47,16.5,1828200.0,11.7738,11.7738,11.7381,11.7595,1828200.0
2009-08-05 10:10:00,16.5,16.51,16.47,16.48,1025400.0,11.7595,11.7666,11.7381,11.7453,1025400.0
2009-08-05 10:20:00,16.47,16.52,16.46,16.5,1107600.0,11.7381,11.7738,11.731,11.7595,1107600.0
2009-08-05 10:30:00,16.51,16.51,16.49,16.5,738300.0,11.7666,11.7666,11.7524,11.7595,738300.0
2009-08-05 10:40:00,16.5,16.52,16.47,16.48,899700.0,11.7595,11.7738,11.7381,11.7453,899700.0
2009-08-05 10:50:00,16.48,16.49,16.47,16.48,734700.0,11.7453,11.7524,11.7381,11.7453,734700.0
2009-08-05 11:00:00,16.48,16.48,16.45,16.46,1065900.0,11.7453,11.7453,11.7239,11.731,1065900.0
2009-08-05 11:10:00,16.46,16.5,16.46,16.48,947700.0,11.731,11.7595,11.731,11.7453,947700.0
2009-08-05 11:20:00,16.48,16.48,16.44,16.44,1261800.0,11.7453,11.7453,11.7167,11.7167,1261800.0
2009-08-05 11:30:00,16.44,16.46,16.43,16.46,1137900.0,11.7167,11.731,11.7096,11.731,1137900.0
2009-08-05 11:40:00,16.46,16.46,16.44,16.45,503400.0,11.731,11.731,11.7167,11.7239,503400.0
2009-08-05 11:50:00,16.45,16.46,16.45,16.45,418200.0,11.7239,11.731,11.7239,11.7239,418200.0
2009-08-05 12:00:00,16.46,16.46,16.43,16.43,861300.0,11.731,11.731,11.7096,11.7096,861300.0
2009-08-05 12:10:00,16.44,16.47,16.43,16.47,974700.0,11.7167,11.7381,11.7096,11.7381,974700.0
2009-08-05 12:20:00,16.47,16.48,16.45,16.48,692100.0,11.7381,11.7453,11.7239,11.7453,692100.0
2009-08-05 12:30:00,16.48,16.48,16.45,16.45,457800.0,11.7453,11.7453,11.7239,11.7239,457800.0
2009-08-05 12:40:00,16.45,16.47,16.44,16.45,533400.0,11.7239,11.7381,11.7167,11.7239,533400.0
2009-08-05 12:50:00,16.44,16.45,16.43,16.45,1086000.0,11.7167,11.7239,11.7096,11.7239,1086000.0
2009-08-05 13:00:00,16.45,16.45,16.42,16.44,1655700.0,11.7239,11.7239,11.7025,11.7167,1655700.0
2009-08-05 13:10:00,16.44,16.45,16.43,16.45,797700.0,11.7167,11.7239,11.7096,11.7239,797700.0
2009-08-05 13:20:00,16.45,16.48,16.44,16.47,1035300.0,11.7239,11.7453,11.7167,11.7381,1035300.0
2009-08-05 13:30:00,16.48,16.5,16.47,16.49,748800.0,11.7453,11.7595,11.7381,11.7524,748800.0
2009-08-05 13:40:00,16.49,16.49,16.46,16.46,625500.0,11.7524,11.7524,11.731,11.731,625500.0
2009-08-05 13:50:00,16.46,16.47,16.45,16.46,641400.0,11.731,11.7381,11.7239,11.731,641400.0
2009-08-05 14:00:00,16.46,16.46,16.43,16.44,1690200.0,11.731,11.731,11.7096,11.7167,1690200.0
2009-08-05 14:10:00,16.44,16.44,16.43,16.43,1591500.0,11.7167,11.7167,11.7096,11.7096,1591500.0
2009-08-05 14:20:00,16.43,16.44,16.42,16.42,1713600.0,11.7096,11.7167,11.7025,11.7025,1713600.0
2009-08-05 14:30:00,16.42,16.42,16.4,16.42,1833300.0,11.7025,11.7025,11.6882,11.7025,1833300.0
2009-08-05 14:40:00,16.42,16.45,16.41,16.45,1497900.0,11.7025,11.7239,11.6954,11.7239,1497900.0
2009-08-05 14:50:00,16.45,16.45,16.44,16.45,1777500.0,11.7239,11.7239,11.7167,11.7239,1777500.0
2009-08-05 15:00:00,16.45,16.45,16.42,16.43,1500300.0,11.7239,11.7239,11.7025,11.7096,1500300.0
2009-08-05 15:10:00,16.43,16.44,16.41,16.43,1200900.0,11.7096,11.7167,11.6954,11.7096,1200900.0
2009-08-05 15:20:00,16.43,16.47,16.43,16.45,1046700.0,11.7096,11.7381,11.7096,11.7239,1046700.0
2009-08-05 15:30:00,16.45,16.45,16.41,16.42,2638500.0,11.7239,11.7239,11.6954,11.7025,2638500.0
2009-08-05 15:40:00,16.42,16.42,16.4,16.41,2857200.0,11.7025,11.7025,11.6882,11.6954,2857200.0
2009-08-05 15:50:00,16.41,16.43,16.39,16.4,4355700.0,11.6954,11.7096,11.6811,11.6882,4355700.0
2009-08-06 09:30:00,16.42,16.42,16.34,16.4,2400600.0,11.7025,11.7025,11.6455,11.6882,2400600.0
2009-08-06 09:40:00,16.41,16.46,16.4,16.4,2365200.0,11.6954,11.731,11.6882,11.6882,2365200.0
2009-08-06 09:50:00,16.4,16.41,16.38,16.39,1654800.0,11.6882,11.6954,11.674,11.6811,1654800.0
2009-08-06 10:00:00,16.39,16.39,16.35,16.36,2496600.0,11.6811,11.6811,11.6526,11.6597,2496600.0
2009-08-06 10:10:00,16.36,16.37,16.34,16.36,1845900.0,11.6597,11.6669,11.6455,11.6597,1845900.0
2009-08-06 10:20:00,16.36,16.37,16.35,16.36,1208400.0,11.6597,11.6669,11.6526,11.6597,1208400.0
2009-08-06 10:30:00,16.36,16.42,16.35,16.4,1326900.0,11.6597,11.7025,11.6526,11.6882,1326900.0
2009-08-06 10:40:00,16.4,16.42,16.37,16.41,902700.0,11.6882,11.7025,11.6669,11.6954,902700.0
2009-08-06 10:50:00,16.41,16.41,16.39,16.4,628800.0,11.6954,11.6954,11.6811,11.6882,628800.0
2009-08-06 11:00:00,16.4,16.41,16.38,16.38,661800.0,11.6882,11.6954,11.674,11.674,661800.0
2009-08-06 11:10:00,16.38,16.4,16.37,16.4,658800.0,11.674,11.6882,11.6669,11.6882,658800.0
2009-08-06 11:20:00,16.4,16.4,16.38,16.38,687600.0,11.6882,11.6882,11.674,11.674,687600.0
2009-08-06 11:30:00,16.38,16.4,16.37,16.4,809400.0,11.674,11.6882,11.6669,11.6882,809400.0
2009-08-06 11:40:00,16.4,16.4,16.38,16.39,429300.0,11.6882,11.6882,11.674,11.6811,429300.0
2009-08-06 11:50:00,16.39,16.39,16.37,16.37,347700.0,11.6811,11.6811,11.6669,11.6669,347700.0
2009-08-06 12:00:00,16.38,16.39,16.37,16.37,482400.0,11.674,11.6811,11.6669,11.6669,482400.0
2009-08-06 12:10:00,16.37,16.37,16.35,16.36,1091700.0,11.6669,11.6669,11.6526,11.6597,1091700.0
2009-08-06 12:20:00,16.36,16.37,16.36,16.37,608100.0,11.6597,11.6669,11.6597,11.6669,608100.0
2009-08-06 12:30:00,16.36,16.38,16.36,16.37,522900.0,11.6597,11.674,11.6597,11.6669,522900.0
2009-08-06 12:40:00,16.37,16.38,16.36,16.37,832800.0,11.6669,11.674,11.6597,11.6669,832800.0
2009-08-06 12:50:00,16.37,16.37,16.34,16.35,1650300.0,11.6669,11.6669,11.6455,11.6526,1650300.0
2009-08-06 13:00:00,16.35,16.37,16.35,16.36,915600.0,11.6526,11.6669,11.6526,11.6597,915600.0
2009-08-06 13:10:00,16.36,16.36,16.34,16.35,606300.0,11.6597,11.6597,11.6455,11.6526,606300.0
2009-08-06 13:20:00,16.35,16.35,16.32,16.33,1518300.0,11.6526,11.6526,11.6312,11.6383,1518300.0
2009-08-06 13:30:00,16.33,16.36,16.32,16.33,1270800.0,11.6383,11.6597,11.6312,11.6383,1270800.0
2009-08-06 13:40:00,16.33,16.33,16.31,16.31,1002000.0,11.6383,11.6383,11.6241,11.6241,1002000.0
2009-08-06 13:50:00,16.31,16.33,16.3,16.32,978600.0,11.6241,11.6383,11.617,11.6312,978600.0
2009-08-06 14:00:00,16.32,16.33,16.29,16.3,1098900.0,11.6312,11.6383,11.6098,11.617,1098900.0
2009-08-06 14:10:00,16.3,16.3,16.27,16.28,1142400.0,11.617,11.617,11.5956,11.6027,1142400.0
2009-08-06 14:20:00,16.28,16.29,16.26,16.28,1034700.0,11.6027,11.6098,11.5885,11.6027,1034700.0
2009-08-06 14:30:00,16.29,16.29,16.28,16.28,811500.0,11.6098,11.6098,11.6027,11.6027,811500.0
2009-08-06 14:40:00,16.28,16.28,16.25,16.28,1464300.0,11.6027,11.6027,11.5813,11.6027,1464300.0
2009-08-06 14:50:00,16.28,16.3,16.27,16.29,1156800.0,11.6027,11.617,11.5956,11.6098,1156800.0
2009-08-06 15:00:00,16.29,16.34,16.29,16.33,1244700.0,11.6098,11.6455,11.6098,11.6383,1244700.0
2009-08-06 15:10:00,16.33,16.33,16.31,16.33,583200.0,11.6383,11.6383,11.6241,11.6383,583200.0
2009-08-06 15:20:00,16.33,16.35,16.33,16.33,1423200.0,11.6383,11.6526,11.6383,11.6383,1423200.0
2009-08-06 15:30:00,16.34,16.34,16.32,16.33,1360800.0,11.6455,11.6455,11.6312,11.6383,1360800.0
2009-08-06 15:40:00,16.33,16.36,16.33,16.35,1724700.0,11.6383,11.6597,11.6383,11.6526,1724700.0
2009-08-06 15:50:00,16.35,16.36,16.32,16.33,2762700.0,11.6526,11.6597,11.6312,11.6383,2762700.0
2009-08-07 09:30:00,16.43,16.47,16.34,16.4,2358600.0,11.7096,11.7381,11.6455,11.6882,2358600.0
2009-08-07 09:40:00,16.39,16.4,16.35,16.38,2095800.0,11.6811,11.6882,11.6526,11.674,2095800.0
2009-08-07 09:50:00,16.38,16.42,16.37,16.37,1282800.0,11.674,11.7025,11.6669,11.6669,1282800.0
2009-08-07 10:00:00,16.37,16.38,16.31,16.37,1684200.0,11.6669,11.674,11.6241,11.6669,1684200.0
2009-08-07 10:10:00,16.37,16.41,16.37,16.39,1290300.0,11.6669,11.6954,11.6669,11.6811,1290300.0
2009-08-07 10:20:00,16.39,16.4,16.34,16.39,1013700.0,11.6811,11.6882,11.6455,11.6811,1013700.0
2009-08-07 10:30:00,16.39,16.47,16.38,16.46,1266600.0,11.6811,11.7381,11.674,11.731,1266600.0
2009-08-07 10:40:00,16.47,16.48,16.44,16.46,1095000.0,11.7381,11.7453,11.7167,11.731,1095000.0
2009-08-07 10:50:00,16.46,16.48,16.44,16.46,1147200.0,11.731,11.7453,11.7167,11.731,1147200.0
2009-08-07 11:00:00,16.46,16.48,16.45,16.47,1071900.0,11.731,11.7453,11.7239,11.7381,1071900.0
2009-08-07 11:10:00,16.48,16.48,16.45,16.45,403500.0,11.7453,11.7453,11.7239,11.7239,403500.0
2009-08-07 11:20:00,16.45,16.46,16.43,16.43,669900.0,11.7239,11.731,11.7096,11.7096,669900.0
2009-08-07 11:30:00,16.43,16.46,16.42,16.45,755700.0,11.7096,11.731,11.7025,11.7239,755700.0
2009-08-07 11:40:00,16.45,16.45,16.42,16.42,523800.0,11.7239,11.7239,11.7025,11.7025,523800.0
2009-08-07 11:50:00,16.42,16.45,16.42,16.45,399900.0,11.7025,11.7239,11.7025,11.7239,399900.0
2009-08-07 12:00:00,16.45,16.45,16.43,16.43,602700.0,11.7239,11.7239,11.7096,11.7096,602700.0
2009-08-07 12:10:00,16.44,16.44,16.43,16.44,320700.0,11.7167,11.7167,11.7096,11.7167,320700.0
2009-08-07 12:20:00,16.44,16.45,16.43,16.44,450900.0,11.7167,11.7239,11.7096,11.7167,450900.0
2009-08-07 12:30:00,16.44,16.47,16.44,16.46,418800.0,11.7167,11.7381,11.7167,11.731,418800.0
2009-08-07 12:40:00,16.46,16.48,16.45,16.47,449100.0,11.731,11.7453,11.7239,11.7381,449100.0
2009-08-07 12:50:00,16.47,16.48,16.46,16.47,362100.0,11.7381,11.7453,11.731,11.7381,362100.0
2009-08-07 13:00:00,16.47,16.48,16.45,16.46,615300.0,11.7381,11.7453,11.7239,11.731,615300.0
2009-08-07 13:10:00,16.46,16.47,16.45,16.45,449700.0,11.731,11.7381,11.7239,11.7239,449700.0
2009-08-07 13:20:00,16.45,16.46,16.44,16.46,731400.0,11.7239,11.731,11.7167,11.731,731400.0
2009-08-07 13:30:00,16.46,16.47,16.45,16.45,514800.0,11.731,11.7381,11.7239,11.7239,514800.0
2009-08-07 13:40:00,16.45,16.48,16.45,16.46,1134300.0,11.7239,11.7453,11.7239,11.731,1134300.0
2009-08-07 13:50:00,16.46,16.48,16.45,16.48,663600.0,11.731,11.7453,11.7239,11.7453,663600.0
2009-08-07 14:00:00,16.48,16.5,16.48,16.49,833400.0,11.7453,11.7595,11.7453,11.7524,833400.0
2009-08-07 14:10:00,16.49,16.49,16.47,16.47,740100.0,11.7524,11.7524,11.7381,11.7381,740100.0
2009-08-07 14:20:00,16.47,16.49,16.46,16.46,991800.0,11.7381,11.7524,11.731,11.731,991800.0
2009-08-07 14:30:00,16.46,16.48,16.46,16.48,1079100.0,11.731,11.7453,11.731,11.7453,1079100.0
2009-08-07 14:40:00,16.48,16.48,16.46,16.46,631200.0,11.7453,11.7453,11.731,11.731,631200.0
2009-08-07 14:50:00,16.46,16.47,16.45,16.46,714900.0,11.731,11.7381,11.7239,11.731,714900.0
2009-08-07 15:00:00,16.47,16.47,16.45,16.47,1073700.0,11.7381,11.7381,11.7239,11.7381,1073700.0
2009-08-07 15:10:00,16.47,16.48,16.46,16.46,1019100.0,11.7381,11.7453,11.731,11.731,1019100.0
2009-08-07 15:20:00,16.45,16.48,16.45,16.48,997200.0,11.7239,11.7453,11.7239,11.7453,997200.0
2009-08-07 15:30:00,16.48,16.48,16.45,16.47,1324800.0,11.7453,11.7453,11.7239,11.7381,1324800.0
2009-08-07 15:40:00,16.47,16.48,16.44,16.45,1416900.0,11.7381,11.7453,11.7167,11.7239,1416900.0
2009-08-07 15:50:00,16.45,16.47,16.43,16.43,2819100.0,11.7239,11.7381,11.7096,11.7096,2819100.0
2009-08-10 09:30:00,16.46,16.46,16.37,16.37,1775400.0,11.731,11.731,11.6669,11.6669,1775400.0
2009-08-10 09:40:00,16.37,16.41,16.36,16.37,1154700.0,11.6669,11.6954,11.6597,11.6669,1154700.0
2009-08-10 09:50:00,16.38,16.39,16.35,16.37,1829700.0,11.674,11.6811,11.6526,11.6669,1829700.0
2009-08-10 10:00:00,16.37,16.37,16.34,16.34,963300.0,11.6669,11.6669,11.6455,11.6455,963300.0
2009-08-10 10:10:00,16.34,16.41,16.34,16.39,1398900.0,11.6455,11.6954,11.6455,11.6811,1398900.0
2009-08-10 10:20:00,16.39,16.44,16.38,16.44,1230300.0,11.6811,11.7167,11.674,11.7167,1230300.0
2009-08-10 10:30:00,16.44,16.45,16.4,16.42,1098000.0,11.7167,11.7239,11.6882,11.7025,1098000.0
2009-08-10 10:40:00,16.41,16.43,16.4,16.4,661800.0,11.6954,11.7096,11.6882,11.6882,661800.0
2009-08-10 10:50:00,16.41,16.44,16.4,16.43,601200.0,11.6954,11.7167,11.6882,11.7096,601200.0
2009-08-10 11:00:00,16.43,16.44,16.42,16.42,840600.0,11.7096,11.7167,11.7025,11.7025,840600.0
2009-08-10 11:10:00,16.42,16.42,16.38,16.38,780000.0,11.7025,11.7025,11.674,11.674,780000.0
2009-08-10 11:20:00,16.39,16.4,16.37,16.39,688800.0,11.6811,11.6882,11.6669,11.6811,688800.0
2009-08-10 11:30:00,16.4,16.42,16.4,16.42,387300.0,11.6882,11.7025,11.6882,11.7025,387300.0
2009-08-10 11:40:00,16.42,16.44,16.41,16.41,511500.0,11.7025,11.7167,11.6954,11.6954,511500.0
2009-08-10 11:50:00,16.41,16.42,16.39,16.4,514800.0,11.6954,11.7025,11.6811,11.6882,514800.0
2009-08-10 12:00:00,16.41,16.41,16.4,16.4,426900.0,11.6954,11.6954,11.6882,11.6882,426900.0
2009-08-10 12:10:00,16.4,16.4,16.39,16.4,264900.0,11.6882,11.6882,11.6811,11.6882,264900.0
2009-08-10 12:20:00,16.4,16.41,16.38,16.38,385200.0,11.6882,11.6954,11.674,11.674,385200.0
2009-08-10 12:30:00,16.38,16.4,16.38,16.39,372900.0,11.674,11.6882,11.674,11.6811,372900.0
2009-08-10 12:40:00,16.39,16.4,16.39,16.4,350100.0,11.6811,11.6882,11.6811,11.6882,350100.0
2009-08-10 12:50:00,16.4,16.42,16.4,16.42,459000.0,11.6882,11.7025,11.6882,11.7025,459000.0
2009-08-10 13:00:00,16.42,16.43,16.41,16.41,405900.0,11.7025,11.7096,11.6954,11.6954,405900.0
2009-08-10 13:10:00,16.41,16.41,16.39,16.41,308400.0,11.6954,11.6954,11.6811,11.6954,308400.0
2009-08-10 13:20:00,16.41,16.44,16.4,16.42,1081800.0,11.6954,11.7167,11.6882,11.7025,1081800.0
2009-08-10 13:30:00,16.42,16.44,16.42,16.42,686100.0,11.7025,11.7167,11.7025,11.7025,686100.0
2009-08-10 13:40:00,16.42,16.42,16.4,16.41,657000.0,11.7025,11.7025,11.6882,11.6954,657000.0
2009-08-10 13:50:00,16.41,16.42,16.4,16.42,439500.0,11.6954,11.7025,11.6882,11.7025,439500.0
2009-08-10 14:00:00,16.42,16.44,16.42,16.44,1107600.0,11.7025,11.7167,11.7025,11.7167,1107600.0
2009-08-10 14:10:00,16.44,16.45,16.41,16.41,958800.0,11.7167,11.7239,11.6954,11.6954,958800.0
2009-08-10 14:20:00,16.41,16.44,16.41,16.43,798300.0,11.6954,11.7167,11.6954,11.7096,798300.0
2009-08-10 14:30:00,16.43,16.44,16.42,16.44,375000.0,11.7096,11.7167,11.7025,11.7167,375000.0
2009-08-10 14:40:00,16.44,16.44,16.42,16.43,656400.0,11.7167,11.7167,11.7025,11.7096,656400.0
2009-08-10 14:50:00,16.43,16.48,16.42,16.47,1415100.0,11.7096,11.7453,11.7025,11.7381,1415100.0
2009-08-10 15:00:00,16.47,16.53,16.47,16.52,2648100.0,11.7381,11.7809,11.7381,11.7738,2648100.0
2009-08-10 15:10:00,16.52,16.55,16.51,16.55,1406100.0,11.7738,11.7951,11.7666,11.7951,1406100.0
2009-08-10 15:20:00,16.55,16.55,16.52,16.53,997800.0,11.7951,11.7951,11.7738,11.7809,997800.0
2009-08-10 15:30:00,16.53,16.53,16.5,16.52,1132200.0,11.7809,11.7809,11.7595,11.7738,1132200.0
2009-08-10 15:40:00,16.52,16.54,16.5,16.54,1509300.0,11.7738,11.788,11.7595,11.788,1509300.0
2009-08-10 15:50:00,16.54,16.58,16.52,16.57,3394500.0,11.788,11.8165,11.7738,11.8094,3394500.0
2009-08-11 09:30:00,16.57,16.61,16.51,16.6,1803600.0,11.8094,11.8379,11.7666,11.8308,1803600.0
2009-08-11 09:40:00,16.6,16.62,16.57,16.61,1748700.0,11.8308,11.845,11.8094,11.8379,1748700.0
2009-08-11 09:50:00,16.61,16.68,16.6,16.67,2310900.0,11.8379,11.8878,11.8308,11.8807,2310900.0
2009-08-11 10:00:00,16.67,16.68,16.61,16.65,1557300.0,11.8807,11.8878,11.8379,11.8664,1557300.0
2009-08-11 10:10:00,16.65,16.68,16.62,16.68,1645200.0,11.8664,11.8878,11.845,11.8878,1645200.0
2009-08-11 10:20:00,16.68,16.7,16.66,16.67,1573500.0,11.8878,11.902,11.8735,11.8807,1573500.0
2009-08-11 10:30:00,16.67,16.69,16.64,16.69,1379400.0,11.8807,11.8949,11.8593,11.8949,1379400.0
2009-08-11 10:40:00,16.68,16.69,16.64,16.64,759300.0,11.8878,11.8949,11.8593,11.8593,759300.0
2009-08-11 10:50:00,16.64,16.67,16.64,16.64,801000.0,11.8593,11.8807,11.8593,11.8593,801000.0
2009-08-11 11:00:00,16.64,16.66,16.63,16.65,983700.0,11.8593,11.8735,11.8522,11.8664,983700.0
2009-08-11 11:10:00,16.66,16.68,16.64,16.66,1390500.0,11.8735,11.8878,11.8593,11.8735,1390500.0
2009-08-11 11:20:00,16.66,16.68,16.66,16.67,1085700.0,11.8735,11.8878,11.8735,11.8807,1085700.0
2009-08-11 11:30:00,16.67,16.68,16.66,16.68,714900.0,11.8807,11.8878,11.8735,11.8878,714900.0
2009-08-11 11:40:00,16.68,16.7,16.68,16.69,823200.0,11.8878,11.902,11.8878,11.8949,823200.0
2009-08-11 11:50:00,16.69,16.7,16.68,16.69,1013400.0,11.8949,11.902,11.8878,11.8949,1013400.0
2009-08-11 12:00:00,16.69,16.7,16.69,16.69,688200.0,11.8949,11.902,11.8949,11.8949,688200.0
2009-08-11 12:10:00,16.69,16.73,16.69,16.72,1233300.0,11.8949,11.9234,11.8949,11.9163,1233300.0
2009-08-11 12:20:00,16.72,16.73,16.72,16.72,699900.0,11.9163,11.9234,11.9163,11.9163,699900.0
2009-08-11 12:30:00,16.72,16.75,16.72,16.74,745500.0,11.9163,11.9377,11.9163,11.9306,745500.0
2009-08-11 12:40:00,16.74,16.75,16.72,16.72,876600.0,11.9306,11.9377,11.9163,11.9163,876600.0
2009-08-11 12:50:00,16.72,16.73,16.71,16.71,691800.0,11.9163,11.9234,11.9092,11.9092,691800.0
2009-08-11 13:00:00,16.71,16.71,16.69,16.69,1158300.0,11.9092,11.9092,11.8949,11.8949,1158300.0
2009-08-11 13:10:00,16.69,16.7,16.67,16.69,590400.0,11.8949,11.902,11.8807,11.8949,590400.0
2009-08-11 13:20:00,16.69,16.71,16.68,16.68,596700.0,11.8949,11.9092,11.8878,11.8878,596700.0
2009-08-11 13:30:00,16.69,16.71,16.68,16.71,422700.0,11.8949,11.9092,11.8878,11.9092,422700.0
2009-08-11 13:40:00,16.71,16.75,16.71,16.74,930300.0,11.9092,11.9377,11.9092,11.9306,930300.0
2009-08-11 13:50:00,16.75,16.76,16.74,16.74,1134300.0,11.9377,11.9448,11.9306,11.9306,1134300.0
2009-08-11 14:00:00,16.74,16.76,16.73,16.73,822900.0,11.9306,11.9448,11.9234,11.9234,822900.0
2009-08-11 14:10:00,16.73,16.74,16.73,16.73,1293000.0,11.9234,11.9306,11.9234,11.9234,1293000.0
2009-08-11 14:20:00,16.73,16.74,16.71,16.72,1110000.0,11.9234,11.9306,11.9092,11.9163,1110000.0
2009-08-11 14:30:00,16.72,16.74,16.71,16.72,812100.0,11.9163,11.9306,11.9092,11.9163,812100.0
2009-08-11 14:40:00,16.72,16.74,16.72,16.74,1200300.0,11.9163,11.9306,11.9163,11.9306,1200300.0
2009-08-11 14:50:00,16.74,16.77,16.74,16.76,1835700.0,11.9306,11.9519,11.9306,11.9448,1835700.0
2009-08-11 15:00:00,16.76,16.77,16.74,16.75,1455900.0,11.9448,11.9519,11.9306,11.9377,1455900.0
2009-08-11 15:10:00,16.75,16.78,16.75,16.77,1075500.0,11.9377,11.9591,11.9377,11.9519,1075500.0
2009-08-11 15:20:00,16.77,16.78,16.76,16.78,893700.0,11.9519,11.9591,11.9448,11.9591,893700.0
2009-08-11 15:30:00,16.78,16.78,16.75,16.75,1191000.0,11.9591,11.9591,11.9377,11.9377,1191000.0
2009-08-11 15:40:00,16.74,16.77,16.7,16.72,2284800.0,11.9306,11.9519,11.902,11.9163,2284800.0
2009-08-11 15:50:00,16.72,16.74,16.68,16.68,2963400.0,11.9163,11.9306,11.8878,11.8878,2963400.0
2009-08-12 09:30:00,16.7,16.8,16.7,16.8,2920500.0,11.9663,12.0379,11.9663,12.0379,2920500.0
2009-08-12 09:40:00,16.8,16.89,16.8,16.85,3361200.0,12.0379,12.1024,12.0379,12.0737,3361200.0
2009-08-12 09:50:00,16.85,16.89,16.83,16.84,1576500.0,12.0737,12.1024,12.0594,12.0666,1576500.0
2009-08-12 10:00:00,16.84,16.89,16.83,16.84,1473600.0,12.0666,12.1024,12.0594,12.0666,1473600.0
2009-08-12 10:10:00,16.84,16.87,16.83,16.85,1109100.0,12.0666,12.0881,12.0594,12.0737,1109100.0
2009-08-12 10:20:00,16.85,16.86,16.83,16.84,1263000.0,12.0737,12.0809,12.0594,12.0666,1263000.0
2009-08-12 10:30:00,16.84,16.86,16.83,16.85,913500.0,12.0666,12.0809,12.0594,12.0737,913500.0
2009-08-12 10:40:00,16.85,16.86,16.85,16.85,1086600.0,12.0737,12.0809,12.0737,12.0737,1086600.0
2009-08-12 10:50:00,16.85,16.85,16.84,16.84,684000.0,12.0737,12.0737,12.0666,12.0666,684000.0
2009-08-12 11:00:00,16.84,16.85,16.81,16.82,893100.0,12.0666,12.0737,12.0451,12.0522,893100.0
2009-08-12 11:10:00,16.81,16.85,16.81,16.83,650700.0,12.0451,12.0737,12.0451,12.0594,650700.0
2009-08-12 11:20:00,16.83,16.84,16.81,16.81,807300.0,12.0594,12.0666,12.0451,12.0451,807300.0
2009-08-12 11:30:00,16.81,16.85,16.81,16.85,912600.0,12.0451,12.0737,12.0451,12.0737,912600.0
2009-08-12 11:40:00,16.85,16.86,16.78,16.78,1306500.0,12.0737,12.0809,12.0236,12.0236,1306500.0
2009-08-12 11:50:00,16.78,16.79,16.75,16.78,844500.0,12.0236,12.0307,12.0021,12.0236,844500.0
2009-08-12 12:00:00,16.77,16.8,16.76,16.8,795000.0,12.0164,12.0379,12.0093,12.0379,795000.0
2009-08-12 12:10:00,16.8,16.83,16.8,16.82,1149300.0,12.0379,12.0594,12.0379,12.0522,1149300.0
2009-08-12 12:20:00,16.82,16.85,16.82,16.84,978900.0,12.0522,12.0737,12.0522,12.0666,978900.0
2009-08-12 12:30:00,16.84,16.85,16.83,16.85,600600.0,12.0666,12.0737,12.0594,12.0737,600600.0
2009-08-12 12:40:00,16.85,16.85,16.83,16.84,407700.0,12.0737,12.0737,12.0594,12.0666,407700.0
2009-08-12 12:50:00,16.84,16.88,16.84,16.87,989100.0,12.0666,12.0952,12.0666,12.0881,989100.0
2009-08-12 13:00:00,16.88,16.9,16.85,16.9,920400.0,12.0952,12.1096,12.0737,12.1096,920400.0
2009-08-12 13:10:00,16.89,16.91,16.89,16.89,940200.0,12.1024,12.1167,12.1024,12.1024,940200.0
2009-08-12 13:20:00,16.89,16.91,16.89,16.89,446400.0,12.1024,12.1167,12.1024,12.1024,446400.0
2009-08-12 13:30:00,16.89,16.9,16.88,16.88,544800.0,12.1024,12.1096,12.0952,12.0952,544800.0
2009-08-12 13:40:00,16.88,16.89,16.85,16.85,523800.0,12.0952,12.1024,12.0737,12.0737,523800.0
2009-08-12 13:50:00,16.85,16.87,16.85,16.86,549300.0,12.0737,12.0881,12.0737,12.0809,549300.0
2009-08-12 14:00:00,16.86,16.87,16.85,16.86,603900.0,12.0809,12.0881,12.0737,12.0809,603900.0
2009-08-12 14:10:00,16.86,16.87,16.83,16.84,910200.0,12.0809,12.0881,12.0594,12.0666,910200.0
2009-08-12 14:20:00,16.84,16.88,16.84,16.84,1457700.0,12.0666,12.0952,12.0666,12.0666,1457700.0
2009-08-12 14:30:00,16.84,16.87,16.83,16.84,1364100.0,12.0666,12.0881,12.0594,12.0666,1364100.0
2009-08-12 14:40:00,16.84,16.87,16.84,16.86,1528500.0,12.0666,12.0881,12.0666,12.0809,1528500.0
2009-08-12 14:50:00,16.86,16.92,16.84,16.91,1747800.0,12.0809,12.1239,12.0666,12.1167,1747800.0
2009-08-12 15:00:00,16.91,16.92,16.89,16.92,2005200.0,12.1167,12.1239,12.1024,12.1239,2005200.0
2009-08-12 15:10:00,16.92,16.94,16.9,16.92,1751700.0,12.1239,12.1382,12.1096,12.1239,1751700.0
2009-08-12 15:20:00,16.92,16.93,16.89,16.92,2286900.0,12.1239,12.1311,12.1024,12.1239,2286900.0
2009-08-12 15:30:00,16.92,16.95,16.91,16.91,2496000.0,12.1239,12.1454,12.1167,12.1167,2496000.0
2009-08-12 15:40:00,16.91,16.92,16.82,16.84,3092400.0,12.1167,12.1239,12.0522,12.0666,3092400.0
2009-08-12 15:50:00,16.84,16.86,16.84,16.84,3977100.0,12.0666,12.0809,12.0666,12.0666,3977100.0
2009-08-13 09:30:00,17.29,17.33,17.08,17.1,9921000.0,12.389,12.4177,12.2385,12.2529,9921000.0
2009-08-13 09:40:00,17.1,17.13,16.97,17.02,5984100.0,12.2529,12.2744,12.1597,12.1956,5984100.0
2009-08-13 09:50:00,17.02,17.09,16.85,17.0,7982700.0,12.1956,12.2457,12.0737,12.1812,7982700.0
2009-08-13 10:00:00,17.0,17.07,16.92,17.03,3826800.0,12.1812,12.2314,12.1239,12.2027,3826800.0
2009-08-13 10:10:00,17.03,17.08,17.0,17.08,1986300.0,12.2027,12.2385,12.1812,12.2385,1986300.0
2009-08-13 10:20:00,17.08,17.2,17.03,17.16,6007200.0,12.2385,12.3245,12.2027,12.2959,6007200.0
2009-08-13 10:30:00,17.15,17.16,17.04,17.1,3286800.0,12.2887,12.2959,12.2099,12.2529,3286800.0
2009-08-13 10:40:00,17.1,17.15,17.08,17.11,2346000.0,12.2529,12.2887,12.2385,12.26,2346000.0
2009-08-13 10:50:00,17.11,17.13,17.09,17.1,1387500.0,12.26,12.2744,12.2457,12.2529,1387500.0
2009-08-13 11:00:00,17.1,17.14,17.09,17.11,1478100.0,12.2529,12.2815,12.2457,12.26,1478100.0
2009-08-13 11:10:00,17.12,17.12,17.09,17.11,1420800.0,12.2672,12.2672,12.2457,12.26,1420800.0
2009-08-13 11:20:00,17.11,17.13,17.11,17.11,1735500.0,12.26,12.2744,12.26,12.26,1735500.0
2009-08-13 11:30:00,17.11,17.13,17.11,17.13,1164300.0,12.26,12.2744,12.26,12.2744,1164300.0
2009-08-13 11:40:00,17.13,17.16,17.12,17.16,1715400.0,12.2744,12.2959,12.2672,12.2959,1715400.0
2009-08-13 11:50:00,17.16,17.17,17.13,17.16,1486800.0,12.2959,12.303,12.2744,12.2959,1486800.0
2009-08-13 12:00:00,17.16,17.17,17.14,17.14,971100.0,12.2959,12.303,12.2815,12.2815,971100.0
2009-08-13 12:10:00,17.14,17.15,17.12,17.14,717600.0,12.2815,12.2887,12.2672,12.2815,717600.0
2009-08-13 12:20:00,17.14,17.16,17.13,17.16,653400.0,12.2815,12.2959,12.2744,12.2959,653400.0
2009-08-13 12:30:00,17.16,17.17,17.15,17.17,854100.0,12.2959,12.303,12.2887,12.303,854100.0
2009-08-13 12:40:00,17.17,17.22,17.15,17.22,1557900.0,12.303,12.3389,12.2887,12.3389,1557900.0
2009-08-13 12:50:00,17.22,17.23,17.19,17.19,1223400.0,12.3389,12.346,12.3174,12.3174,1223400.0
2009-08-13 13:00:00,17.19,17.26,17.19,17.24,1701300.0,12.3174,12.3675,12.3174,12.3532,1701300.0
2009-08-13 13:10:00,17.25,17.25,17.18,17.18,1555800.0,12.3604,12.3604,12.3102,12.3102,1555800.0
2009-08-13 13:20:00,17.18,17.22,17.18,17.21,1233900.0,12.3102,12.3389,12.3102,12.3317,1233900.0
2009-08-13 13:30:00,17.21,17.25,17.21,17.22,1113000.0,12.3317,12.3604,12.3317,12.3389,1113000.0
2009-08-13 13:40:00,17.22,17.26,17.22,17.24,650700.0,12.3389,12.3675,12.3389,12.3532,650700.0
2009-08-13 13:50:00,17.24,17.27,17.23,17.24,877800.0,12.3532,12.3747,12.346,12.3532,877800.0
2009-08-13 14:00:00,17.24,17.25,17.22,17.24,1653600.0,12.3532,12.3604,12.3389,12.3532,1653600.0
2009-08-13 14:10:00,17.23,17.25,17.22,17.25,2052000.0,12.346,12.3604,12.3389,12.3604,2052000.0
2009-08-13 14:20:00,17.25,17.28,17.25,17.28,1666800.0,12.3604,12.3819,12.3604,12.3819,1666800.0
2009-08-13 14:30:00,17.28,17.28,17.25,17.27,830100.0,12.3819,12.3819,12.3604,12.3747,830100.0
2009-08-13 14:40:00,17.27,17.29,17.27,17.27,839700.0,12.3747,12.389,12.3747,12.3747,839700.0
2009-08-13 14:50:00,17.27,17.3,17.27,17.27,1256100.0,12.3747,12.3962,12.3747,12.3747,1256100.0
2009-08-13 15:00:00,17.27,17.29,17.26,17.28,1251900.0,12.3747,12.389,12.3675,12.3819,1251900.0
2009-08-13 15:10:00,17.27,17.31,17.27,17.3,1442100.0,12.3747,12.4033,12.3747,12.3962,1442100.0
2009-08-13 15:20:00,17.3,17.32,17.3,17.31,1912200.0,12.3962,12.4105,12.3962,12.4033,1912200.0
2009-08-13 15:30:00,17.31,17.33,17.27,17.27,2287200.0,12.4033,12.4177,12.3747,12.3747,2287200.0
2009-08-13 15:40:00,17.27,17.33,17.26,17.31,3315600.0,12.3747,12.4177,12.3675,12.4033,3315600.0
2009-08-13 15:50:00,17.31,17.31,17.26,17.28,3343200.0,12.4033,12.4033,12.3675,12.3819,3343200.0
2009-08-14 09:30:00,17.29,17.42,17.29,17.35,4029000.0,12.389,12.4822,12.389,12.432,4029000.0
2009-08-14 09:40:00,17.34,17.39,17.34,17.39,1842600.0,12.4248,12.4607,12.4248,12.4607,1842600.0
2009-08-14 09:50:00,17.38,17.4,17.34,17.36,4195800.0,12.4535,12.4678,12.4248,12.4392,4195800.0
2009-08-14 10:00:00,17.36,17.39,17.32,17.38,3794700.0,12.4392,12.4607,12.4105,12.4535,3794700.0
2009-08-14 10:10:00,17.38,17.4,17.33,17.36,2431800.0,12.4535,12.4678,12.4177,12.4392,2431800.0
2009-08-14 10:20:00,17.36,17.37,17.33,17.35,2331900.0,12.4392,12.4463,12.4177,12.432,2331900.0
2009-08-14 10:30:00,17.35,17.36,17.33,17.35,1167600.0,12.432,12.4392,12.4177,12.432,1167600.0
2009-08-14 10:40:00,17.35,17.37,17.29,17.3,1709100.0,12.432,12.4463,12.389,12.3962,1709100.0
2009-08-14 10:50:00,17.29,17.32,17.28,17.32,1325400.0,12.389,12.4105,12.3819,12.4105,1325400.0
2009-08-14 11:00:00,17.32,17.33,17.29,17.29,1048500.0,12.4105,12.4177,12.389,12.389,1048500.0
2009-08-14 11:10:00,17.29,17.31,17.29,17.3,844500.0,12.389,12.4033,12.389,12.3962,844500.0
2009-08-14 11:20:00,17.3,17.31,17.25,17.25,1034400.0,12.3962,12.4033,12.3604,12.3604,1034400.0
2009-08-14 11:30:00,17.25,17.28,17.25,17.27,1280400.0,12.3604,12.3819,12.3604,12.3747,1280400.0
2009-08-14 11:40:00,17.27,17.29,17.26,17.27,560400.0,12.3747,12.389,12.3675,12.3747,560400.0
2009-08-14 11:50:00,17.27,17.27,17.25,17.25,609900.0,12.3747,12.3747,12.3604,12.3604,609900.0
2009-08-14 12:00:00,17.25,17.27,17.25,17.25,348600.0,12.3604,12.3747,12.3604,12.3604,348600.0
2009-08-14 12:10:00,17.25,17.28,17.25,17.27,763200.0,12.3604,12.3819,12.3604,12.3747,763200.0
2009-08-14 12:20:00,17.27,17.27,17.25,17.26,443100.0,12.3747,12.3747,12.3604,12.3675,443100.0
2009-08-14 12:30:00,17.25,17.26,17.22,17.23,801300.0,12.3604,12.3675,12.3389,12.346,801300.0
2009-08-14 12:40:00,17.23,17.25,17.22,17.24,600000.0,12.346,12.3604,12.3389,12.3532,600000.0
2009-08-14 12:50:00,17.24,17.28,17.24,17.27,607800.0,12.3532,12.3819,12.3532,12.3747,607800.0
2009-08-14 13:00:00,17.27,17.28,17.25,17.26,575700.0,12.3747,12.3819,12.3604,12.3675,575700.0
2009-08-14 13:10:00,17.26,17.27,17.22,17.24,744900.0,12.3675,12.3747,12.3389,12.3532,744900.0
2009-08-14 13:20:00,17.24,17.24,17.22,17.24,460500.0,12.3532,12.3532,12.3389,12.3532,460500.0
2009-08-14 13:30:00,17.24,17.24,17.21,17.21,482400.0,12.3532,12.3532,12.3317,12.3317,482400.0
2009-08-14 13:40:00,17.21,17.22,17.21,17.22,344400.0,12.3317,12.3389,12.3317,12.3389,344400.0
2009-08-14 13:50:00,17.22,17.22,17.18,17.19,750300.0,12.3389,12.3389,12.3102,12.3174,750300.0
2009-08-14 14:00:00,17.19,17.21,17.18,17.2,797400.0,12.3174,12.3317,12.3102,12.3245,797400.0
2009-08-14 14:10:00,17.2,17.22,17.19,17.19,815400.0,12.3245,12.3389,12.3174,12.3174,815400.0
2009-08-14 14:20:00,17.19,17.22,17.18,17.21,699600.0,12.3174,12.3389,12.3102,12.3317,699600.0
2009-08-14 14:30:00,17.2,17.22,17.19,17.2,473100.0,12.3245,12.3389,12.3174,12.3245,473100.0
2009-08-14 14:40:00,17.2,17.23,17.2,17.22,704700.0,12.3245,12.346,12.3245,12.3389,704700.0
2009-08-14 14:50:00,17.22,17.24,17.21,17.23,647700.0,12.3389,12.3532,12.3317,12.346,647700.0
2009-08-14 15:00:00,17.23,17.24,17.21,17.23,736500.0,12.346,12.3532,12.3317,12.346,736500.0
2009-08-14 15:10:00,17.23,17.24,17.21,17.23,1470000.0,12.346,12.3532,12.3317,12.346,1470000.0
2009-08-14 15:20:00,17.23,17.24,17.19,17.19,499500.0,12.346,12.3532,12.3174,12.3174,499500.0
2009-08-14 15:30:00,17.19,17.23,17.19,17.23,1355100.0,12.3174,12.346,12.3174,12.346,1355100.0
2009-08-14 15:40:00,17.23,17.26,17.22,17.22,1906800.0,12.346,12.3675,12.3389,12.3389,1906800.0
2009-08-14 15:50:00,17.22,17.27,17.22,17.27,2598000.0,12.3389,12.3747,12.3389,12.3747,2598000.0
2009-08-17 09:30:00,17.1,17.16,17.05,17.1,4632000.0,12.2529,12.2959,12.217,12.2529,4632000.0
2009-08-17 09:40:00,17.09,17.25,17.09,17.2,3198300.0,12.2457,12.3604,12.2457,12.3245,3198300.0
2009-08-17 09:50:00,17.2,17.24,17.19,17.2,2493300.0,12.3245,12.3532,12.3174,12.3245,2493300.0
2009-08-17 10:00:00,17.2,17.21,17.16,17.16,1590300.0,12.3245,12.3317,12.2959,12.2959,1590300.0
2009-08-17 10:10:00,17.16,17.18,17.15,17.17,1603200.0,12.2959,12.3102,12.2887,12.303,1603200.0
2009-08-17 10:20:00,17.17,17.26,17.16,17.26,1643700.0,12.303,12.3675,12.2959,12.3675,1643700.0
2009-08-17 10:30:00,17.26,17.29,17.24,17.25,1658400.0,12.3675,12.389,12.3532,12.3604,1658400.0
2009-08-17 10:40:00,17.25,17.25,17.21,17.23,1340700.0,12.3604,12.3604,12.3317,12.346,1340700.0
2009-08-17 10:50:00,17.23,17.28,17.2,17.2,1577400.0,12.346,12.3819,12.3245,12.3245,1577400.0
2009-08-17 11:00:00,17.2,17.22,17.2,17.21,927300.0,12.3245,12.3389,12.3245,12.3317,927300.0
2009-08-17 11:10:00,17.21,17.21,17.18,17.18,852300.0,12.3317,12.3317,12.3102,12.3102,852300.0
2009-08-17 11:20:00,17.18,17.23,17.18,17.23,907200.0,12.3102,12.346,12.3102,12.346,907200.0
2009-08-17 11:30:00,17.23,17.24,17.22,17.24,606600.0,12.346,12.3532,12.3389,12.3532,606600.0
2009-08-17 11:40:00,17.23,17.27,17.23,17.25,606000.0,12.346,12.3747,12.346,12.3604,606000.0
2009-08-17 11:50:00,17.25,17.29,17.25,17.28,734100.0,12.3604,12.389,12.3604,12.3819,734100.0
2009-08-17 12:00:00,17.28,17.28,17.23,17.24,549600.0,12.3819,12.3819,12.346,12.3532,549600.0
2009-08-17 12:10:00,17.24,17.27,17.24,17.26,936600.0,12.3532,12.3747,12.3532,12.3675,936600.0
2009-08-17 12:20:00,17.26,17.27,17.25,17.26,1085400.0,12.3675,12.3747,12.3604,12.3675,1085400.0
2009-08-17 12:30:00,17.26,17.27,17.23,17.24,581100.0,12.3675,12.3747,12.346,12.3532,581100.0
2009-08-17 12:40:00,17.24,17.27,17.22,17.25,703200.0,12.3532,12.3747,12.3389,12.3604,703200.0
2009-08-17 12:50:00,17.25,17.26,17.23,17.23,443700.0,12.3604,12.3675,12.346,12.346,443700.0
2009-08-17 13:00:00,17.24,17.24,17.19,17.22,759900.0,12.3532,12.3532,12.3174,12.3389,759900.0
2009-08-17 13:10:00,17.22,17.25,17.21,17.24,480300.0,12.3389,12.3604,12.3317,12.3532,480300.0
2009-08-17 13:20:00,17.25,17.25,17.21,17.22,816000.0,12.3604,12.3604,12.3317,12.3389,816000.0
2009-08-17 13:30:00,17.22,17.25,17.2,17.23,613500.0,12.3389,12.3604,12.3245,12.346,613500.0
2009-08-17 13:40:00,17.23,17.26,17.22,17.26,483300.0,12.346,12.3675,12.3389,12.3675,483300.0
2009-08-17 13:50:00,17.26,17.28,17.25,17.28,875400.0,12.3675,12.3819,12.3604,12.3819,875400.0
2009-08-17 14:00:00,17.28,17.28,17.26,17.27,872400.0,12.3819,12.3819,12.3675,12.3747,872400.0
2009-08-17 14:10:00,17.27,17.27,17.24,17.24,846900.0,12.3747,12.3747,12.3532,12.3532,846900.0
2009-08-17 14:20:00,17.24,17.24,17.21,17.24,714000.0,12.3532,12.3532,12.3317,12.3532,714000.0
2009-08-17 14:30:00,17.24,17.25,17.23,17.24,471000.0,12.3532,12.3604,12.346,12.3532,471000.0
2009-08-17 14:40:00,17.23,17.24,17.2,17.2,572100.0,12.346,12.3532,12.3245,12.3245,572100.0
2009-08-17 14:50:00,17.2,17.24,17.19,17.24,495000.0,12.3245,12.3532,12.3174,12.3532,495000.0
2009-08-17 15:00:00,17.24,17.24,17.22,17.23,825900.0,12.3532,12.3532,12.3389,12.346,825900.0
2009-08-17 15:10:00,17.23,17.24,17.2,17.24,780300.0,12.346,12.3532,12.3245,12.3532,780300.0
2009-08-17 15:20:00,17.24,17.25,17.2,17.23,1076100.0,12.3532,12.3604,12.3245,12.346,1076100.0
2009-08-17 15:30:00,17.22,17.24,17.21,17.23,1009800.0,12.3389,12.3532,12.3317,12.346,1009800.0
2009-08-17 15:40:00,17.23,17.24,17.2,17.2,2475300.0,12.346,12.3532,12.3245,12.3245,2475300.0
2009-08-17 15:50:00,17.2,17.22,17.19,17.19,3675300.0,12.3245,12.3389,12.3174,12.3174,3675300.0
2009-08-18 09:30:00,17.21,17.28,17.16,17.18,2446200.0,12.3317,12.3819,12.2959,12.3102,2446200.0
2009-08-18 09:40:00,17.17,17.21,17.09,17.09,1726500.0,12.303,12.3317,12.2457,12.2457,1726500.0
2009-08-18 09:50:00,17.09,17.15,17.08,17.14,1253100.0,12.2457,12.2887,12.2385,12.2815,1253100.0
2009-08-18 10:00:00,17.14,17.19,17.13,17.19,1176300.0,12.2815,12.3174,12.2744,12.3174,1176300.0
2009-08-18 10:10:00,17.19,17.2,17.13,17.13,1502100.0,12.3174,12.3245,12.2744,12.2744,1502100.0
2009-08-18 10:20:00,17.13,17.17,17.13,17.16,607800.0,12.2744,12.303,12.2744,12.2959,607800.0
2009-08-18 10:30:00,17.16,17.18,17.15,17.18,648900.0,12.2959,12.3102,12.2887,12.3102,648900.0
2009-08-18 10:40:00,17.18,17.2,17.15,17.16,825000.0,12.3102,12.3245,12.2887,12.2959,825000.0
2009-08-18 10:50:00,17.16,17.17,17.11,17.11,898200.0,12.2959,12.303,12.26,12.26,898200.0
2009-08-18 11:00:00,17.11,17.16,17.11,17.16,725700.0,12.26,12.2959,12.26,12.2959,725700.0
2009-08-18 11:10:00,17.16,17.16,17.14,17.14,616800.0,12.2959,12.2959,12.2815,12.2815,616800.0
2009-08-18 11:20:00,17.14,17.16,17.13,17.15,576300.0,12.2815,12.2959,12.2744,12.2887,576300.0
2009-08-18 11:30:00,17.16,17.19,17.15,17.16,1062600.0,12.2959,12.3174,12.2887,12.2959,1062600.0
2009-08-18 11:40:00,17.16,17.16,17.13,17.13,557400.0,12.2959,12.2959,12.2744,12.2744,557400.0
2009-08-18 11:50:00,17.13,17.13,17.12,17.13,725100.0,12.2744,12.2744,12.2672,12.2744,725100.0
2009-08-18 12:00:00,17.13,17.16,17.13,17.15,924000.0,12.2744,12.2959,12.2744,12.2887,924000.0
2009-08-18 12:10:00,17.15,17.15,17.11,17.12,428700.0,12.2887,12.2887,12.26,12.2672,428700.0
2009-08-18 12:20:00,17.12,17.16,17.12,17.16,698700.0,12.2672,12.2959,12.2672,12.2959,698700.0
2009-08-18 12:30:00,17.15,17.17,17.15,17.16,444000.0,12.2887,12.303,12.2887,12.2959,444000.0
2009-08-18 12:40:00,17.17,17.18,17.16,17.18,407700.0,12.303,12.3102,12.2959,12.3102,407700.0
2009-08-18 12:50:00,17.18,17.18,17.16,17.16,359100.0,12.3102,12.3102,12.2959,12.2959,359100.0
2009-08-18 13:00:00,17.16,17.17,17.15,17.16,359400.0,12.2959,12.303,12.2887,12.2959,359400.0
2009-08-18 13:10:00,17.16,17.16,17.13,17.13,344700.0,12.2959,12.2959,12.2744,12.2744,344700.0
2009-08-18 13:20:00,17.13,17.13,17.13,17.13,371100.0,12.2744,12.2744,12.2744,12.2744,371100.0
2009-08-18 13:30:00,17.13,17.13,17.11,17.12,866700.0,12.2744,12.2744,12.26,12.2672,866700.0
2009-08-18 13:40:00,17.12,17.14,17.11,17.14,900900.0,12.2672,12.2815,12.26,12.2815,900900.0
2009-08-18 13:50:00,17.14,17.16,17.14,17.16,443100.0,12.2815,12.2959,12.2815,12.2959,443100.0
2009-08-18 14:00:00,17.16,17.17,17.15,17.16,960300.0,12.2959,12.303,12.2887,12.2959,960300.0
2009-08-18 14:10:00,17.16,17.17,17.16,17.17,564900.0,12.2959,12.303,12.2959,12.303,564900.0
2009-08-18 14:20:00,17.17,17.17,17.16,17.16,500100.0,12.303,12.303,12.2959,12.2959,500100.0
2009-08-18 14:30:00,17.16,17.17,17.15,17.15,576300.0,12.2959,12.303,12.2887,12.2887,576300.0
2009-08-18 14:40:00,17.15,17.15,17.15,17.15,428400.0,12.2887,12.2887,12.2887,12.2887,428400.0
2009-08-18 14:50:00,17.15,17.17,17.15,17.17,654000.0,12.2887,12.303,12.2887,12.303,654000.0
2009-08-18 15:00:00,17.17,17.17,17.15,17.15,676200.0,12.303,12.303,12.2887,12.2887,676200.0
2009-08-18 15:10:00,17.15,17.18,17.15,17.18,735300.0,12.2887,12.3102,12.2887,12.3102,735300.0
2009-08-18 15:20:00,17.18,17.18,17.15,17.15,859200.0,12.3102,12.3102,12.2887,12.2887,859200.0
2009-08-18 15:30:00,17.15,17.15,17.13,17.14,1092900.0,12.2887,12.2887,12.2744,12.2815,1092900.0
2009-08-18 15:40:00,17.14,17.18,17.14,17.16,1569600.0,12.2815,12.3102,12.2815,12.2959,1569600.0
2009-08-18 15:50:00,17.16,17.18,17.1,17.12,3503700.0,12.2959,12.3102,12.2529,12.2672,3503700.0
2009-08-19 09:30:00,17.01,17.11,16.98,17.09,2849100.0,12.1884,12.26,12.1669,12.2457,2849100.0
2009-08-19 09:40:00,17.1,17.13,17.06,17.06,1107900.0,12.2529,12.2744,12.2242,12.2242,1107900.0
2009-08-19 09:50:00,17.06,17.09,17.05,17.05,1296900.0,12.2242,12.2457,12.217,12.217,1296900.0
2009-08-19 10:00:00,17.05,17.09,17.05,17.08,1250700.0,12.217,12.2457,12.217,12.2385,1250700.0
2009-08-19 10:10:00,17.08,17.1,17.07,17.08,1302900.0,12.2385,12.2529,12.2314,12.2385,1302900.0
2009-08-19 10:20:00,17.08,17.1,17.07,17.07,816300.0,12.2385,12.2529,12.2314,12.2314,816300.0
2009-08-19 10:30:00,17.08,17.11,17.08,17.08,1390800.0,12.2385,12.26,12.2385,12.2385,1390800.0
2009-08-19 10:40:00,17.08,17.08,17.07,17.08,929400.0,12.2385,12.2385,12.2314,12.2385,929400.0
2009-08-19 10:50:00,17.08,17.08,17.04,17.04,642300.0,12.2385,12.2385,12.2099,12.2099,642300.0
2009-08-19 11:00:00,17.04,17.08,17.04,17.06,760500.0,12.2099,12.2385,12.2099,12.2242,760500.0
2009-08-19 11:10:00,17.06,17.08,17.05,17.08,553500.0,12.2242,12.2385,12.217,12.2385,553500.0
2009-08-19 11:20:00,17.08,17.08,17.06,17.08,486600.0,12.2385,12.2385,12.2242,12.2385,486600.0
2009-08-19 11:30:00,17.08,17.08,17.06,17.07,361200.0,12.2385,12.2385,12.2242,12.2314,361200.0
2009-08-19 11:40:00,17.07,17.12,17.07,17.12,672000.0,12.2314,12.2672,12.2314,12.2672,672000.0
2009-08-19 11:50:00,17.12,17.2,17.11,17.18,1632000.0,12.2672,12.3245,12.26,12.3102,1632000.0
2009-08-19 12:00:00,17.19,17.2,17.15,17.18,1283400.0,12.3174,12.3245,12.2887,12.3102,1283400.0
2009-08-19 12:10:00,17.18,17.2,17.17,17.2,765000.0,12.3102,12.3245,12.303,12.3245,765000.0
2009-08-19 12:20:00,17.2,17.21,17.08,17.2,947400.0,12.3245,12.3317,12.2385,12.3245,947400.0
2009-08-19 12:30:00,17.2,17.21,17.18,17.19,994500.0,12.3245,12.3317,12.3102,12.3174,994500.0
2009-08-19 12:40:00,17.19,17.22,17.17,17.22,1094700.0,12.3174,12.3389,12.303,12.3389,1094700.0
2009-08-19 12:50:00,17.22,17.24,17.22,17.23,812400.0,12.3389,12.3532,12.3389,12.346,812400.0
2009-08-19 13:00:00,17.23,17.25,17.22,17.25,633300.0,12.346,12.3604,12.3389,12.3604,633300.0
2009-08-19 13:10:00,17.25,17.27,17.24,17.27,1140000.0,12.3604,12.3747,12.3532,12.3747,1140000.0
2009-08-19 13:20:00,17.27,17.28,17.25,17.25,651600.0,12.3747,12.3819,12.3604,12.3604,651600.0
2009-08-19 13:30:00,17.25,17.25,17.23,17.25,502200.0,12.3604,12.3604,12.346,12.3604,502200.0
2009-08-19 13:40:00,17.25,17.26,17.22,17.22,765300.0,12.3604,12.3675,12.3389,12.3389,765300.0
2009-08-19 13:50:00,17.22,17.23,17.21,17.22,555600.0,12.3389,12.346,12.3317,12.3389,555600.0
2009-08-19 14:00:00,17.22,17.22,17.19,17.19,356400.0,12.3389,12.3389,12.3174,12.3174,356400.0
2009-08-19 14:10:00,17.19,17.22,17.19,17.19,757500.0,12.3174,12.3389,12.3174,12.3174,757500.0
2009-08-19 14:20:00,17.19,17.22,17.19,17.22,466800.0,12.3174,12.3389,12.3174,12.3389,466800.0
2009-08-19 14:30:00,17.22,17.22,17.19,17.19,823500.0,12.3389,12.3389,12.3174,12.3174,823500.0
2009-08-19 14:40:00,17.19,17.25,17.19,17.24,783300.0,12.3174,12.3604,12.3174,12.3532,783300.0
2009-08-19 14:50:00,17.24,17.27,17.23,17.25,744000.0,12.3532,12.3747,12.346,12.3604,744000.0
2009-08-19 15:00:00,17.25,17.25,17.19,17.2,982200.0,12.3604,12.3604,12.3174,12.3245,982200.0
2009-08-19 15:10:00,17.2,17.2,17.18,17.18,1307700.0,12.3245,12.3245,12.3102,12.3102,1307700.0
2009-08-19 15:20:00,17.18,17.2,17.18,17.19,926700.0,12.3102,12.3245,12.3102,12.3174,926700.0
2009-08-19 15:30:00,17.19,17.23,17.18,17.23,1471500.0,12.3174,12.346,12.3102,12.346,1471500.0
2009-08-19 15:40:00,17.22,17.24,17.21,17.21,1712700.0,12.3389,12.3532,12.3317,12.3317,1712700.0
2009-08-19 15:50:00,17.21,17.24,17.21,17.22,3083700.0,12.3317,12.3532,12.3317,12.3389,3083700.0
2009-08-20 09:30:00,17.2,17.22,17.09,17.13,1828500.0,12.3245,12.3389,12.2457,12.2744,1828500.0
2009-08-20 09:40:00,17.13,17.14,17.08,17.1,939600.0,12.2744,12.2815,12.2385,12.2529,939600.0
2009-08-20 09:50:00,17.1,17.14,17.1,17.13,828900.0,12.2529,12.2815,12.2529,12.2744,828900.0
2009-08-20 10:00:00,17.14,17.16,17.09,17.12,1131900.0,12.2815,12.2959,12.2457,12.2672,1131900.0
2009-08-20 10:10:00,17.12,17.14,17.1,17.11,892500.0,12.2672,12.2815,12.2529,12.26,892500.0
2009-08-20 10:20:00,17.11,17.11,17.09,17.09,745800.0,12.26,12.26,12.2457,12.2457,745800.0
2009-08-20 10:30:00,17.09,17.13,17.09,17.12,601200.0,12.2457,12.2744,12.2457,12.2672,601200.0
2009-08-20 10:40:00,17.12,17.17,17.12,17.17,943200.0,12.2672,12.303,12.2672,12.303,943200.0
2009-08-20 10:50:00,17.17,17.17,17.13,17.13,451500.0,12.303,12.303,12.2744,12.2744,451500.0
2009-08-20 11:00:00,17.13,17.15,17.12,17.14,978000.0,12.2744,12.2887,12.2672,12.2815,978000.0
2009-08-20 11:10:00,17.14,17.14,17.11,17.13,504600.0,12.2815,12.2815,12.26,12.2744,504600.0
2009-08-20 11:20:00,17.13,17.14,17.12,17.12,443100.0,12.2744,12.2815,12.2672,12.2672,443100.0
2009-08-20 11:30:00,17.12,17.14,17.12,17.14,414600.0,12.2672,12.2815,12.2672,12.2815,414600.0
2009-08-20 11:40:00,17.14,17.14,17.11,17.11,448500.0,12.2815,12.2815,12.26,12.26,448500.0
2009-08-20 11:50:00,17.11,17.14,17.11,17.13,530700.0,12.26,12.2815,12.26,12.2744,530700.0
2009-08-20 12:00:00,17.13,17.14,17.13,17.14,193800.0,12.2744,12.2815,12.2744,12.2815,193800.0
2009-08-20 12:10:00,17.14,17.17,17.14,17.16,379200.0,12.2815,12.303,12.2815,12.2959,379200.0
2009-08-20 12:20:00,17.16,17.17,17.16,17.16,330000.0,12.2959,12.303,12.2959,12.2959,330000.0
2009-08-20 12:30:00,17.16,17.18,17.16,17.18,306900.0,12.2959,12.3102,12.2959,12.3102,306900.0
2009-08-20 12:40:00,17.18,17.19,17.17,17.19,362700.0,12.3102,12.3174,12.303,12.3174,362700.0
2009-08-20 12:50:00,17.19,17.2,17.19,17.19,462600.0,12.3174,12.3245,12.3174,12.3174,462600.0
2009-08-20 13:00:00,17.19,17.2,17.18,17.18,252300.0,12.3174,12.3245,12.3102,12.3102,252300.0
2009-08-20 13:10:00,17.18,17.2,17.18,17.19,285300.0,12.3102,12.3245,12.3102,12.3174,285300.0
2009-08-20 13:20:00,17.19,17.2,17.18,17.2,555000.0,12.3174,12.3245,12.3102,12.3245,555000.0
2009-08-20 13:30:00,17.2,17.21,17.19,17.2,311400.0,12.3245,12.3317,12.3174,12.3245,311400.0
2009-08-20 13:40:00,17.2,17.2,17.17,17.17,652800.0,12.3245,12.3245,12.303,12.303,652800.0
2009-08-20 13:50:00,17.17,17.19,17.17,17.19,243000.0,12.303,12.3174,12.303,12.3174,243000.0
2009-08-20 14:00:00,17.19,17.19,17.19,17.19,192600.0,12.3174,12.3174,12.3174,12.3174,192600.0
2009-08-20 14:10:00,17.19,17.19,17.17,17.17,378000.0,12.3174,12.3174,12.303,12.303,378000.0
2009-08-20 14:20:00,17.17,17.18,17.16,17.18,382800.0,12.303,12.3102,12.2959,12.3102,382800.0
2009-08-20 14:30:00,17.18,17.2,17.17,17.18,763200.0,12.3102,12.3245,12.303,12.3102,763200.0
2009-08-20 14:40:00,17.18,17.21,17.18,17.21,560700.0,12.3102,12.3317,12.3102,12.3317,560700.0
2009-08-20 14:50:00,17.2,17.23,17.19,17.22,885900.0,12.3245,12.346,12.3174,12.3389,885900.0
2009-08-20 15:00:00,17.23,17.25,17.22,17.25,1316100.0,12.346,12.3604,12.3389,12.3604,1316100.0
2009-08-20 15:10:00,17.25,17.26,17.24,17.25,684900.0,12.3604,12.3675,12.3532,12.3604,684900.0
2009-08-20 15:20:00,17.26,17.26,17.23,17.25,807300.0,12.3675,12.3675,12.346,12.3604,807300.0
2009-08-20 15:30:00,17.25,17.27,17.25,17.25,917700.0,12.3604,12.3747,12.3604,12.3604,917700.0
2009-08-20 15:40:00,17.25,17.25,17.24,17.24,1118100.0,12.3604,12.3604,12.3532,12.3532,1118100.0
2009-08-20 15:50:00,17.24,17.24,17.22,17.23,1832400.0,12.3532,12.3532,12.3389,12.346,1832400.0
2009-08-21 09:30:00,17.32,17.37,17.17,17.21,7934100.0,12.4105,12.4463,12.303,12.3317,7934100.0
2009-08-21 09:40:00,17.21,17.24,17.17,17.18,974700.0,12.3317,12.3532,12.303,12.3102,974700.0
2009-08-21 09:50:00,17.18,17.2,17.16,17.16,1300200.0,12.3102,12.3245,12.2959,12.2959,1300200.0
2009-08-21 10:00:00,17.17,17.23,17.16,17.2,3148200.0,12.303,12.346,12.2959,12.3245,3148200.0
2009-08-21 10:10:00,17.2,17.23,17.19,17.2,2277900.0,12.3245,12.346,12.3174,12.3245,2277900.0
2009-08-21 10:20:00,17.19,17.2,17.16,17.18,1362600.0,12.3174,12.3245,12.2959,12.3102,1362600.0
2009-08-21 10:30:00,17.18,17.21,17.18,17.21,2154000.0,12.3102,12.3317,12.3102,12.3317,2154000.0
2009-08-21 10:40:00,17.21,17.22,17.19,17.19,1044000.0,12.3317,12.3389,12.3174,12.3174,1044000.0
2009-08-21 10:50:00,17.19,17.2,17.17,17.19,907800.0,12.3174,12.3245,12.303,12.3174,907800.0
2009-08-21 11:00:00,17.2,17.2,17.17,17.2,2193300.0,12.3245,12.3245,12.303,12.3245,2193300.0
2009-08-21 11:10:00,17.2,17.21,17.2,17.2,476100.0,12.3245,12.3317,12.3245,12.3245,476100.0
2009-08-21 11:20:00,17.21,17.22,17.2,17.22,2156400.0,12.3317,12.3389,12.3245,12.3389,2156400.0
2009-08-21 11:30:00,17.21,17.22,17.19,17.22,1271100.0,12.3317,12.3389,12.3174,12.3389,1271100.0
2009-08-21 11:40:00,17.21,17.22,17.2,17.22,554700.0,12.3317,12.3389,12.3245,12.3389,554700.0
2009-08-21 11:50:00,17.22,17.22,17.21,17.21,392400.0,12.3389,12.3389,12.3317,12.3317,392400.0
2009-08-21 12:00:00,17.21,17.22,17.2,17.21,715800.0,12.3317,12.3389,12.3245,12.3317,715800.0
2009-08-21 12:10:00,17.22,17.22,17.21,17.22,566100.0,12.3389,12.3389,12.3317,12.3389,566100.0
2009-08-21 12:20:00,17.21,17.22,17.2,17.2,1046400.0,12.3317,12.3389,12.3245,12.3245,1046400.0
2009-08-21 12:30:00,17.21,17.22,17.2,17.22,555300.0,12.3317,12.3389,12.3245,12.3389,555300.0
2009-08-21 12:40:00,17.22,17.23,17.21,17.23,600600.0,12.3389,12.346,12.3317,12.346,600600.0
2009-08-21 12:50:00,17.23,17.24,17.22,17.23,2351100.0,12.346,12.3532,12.3389,12.346,2351100.0
2009-08-21 13:00:00,17.23,17.24,17.23,17.23,340500.0,12.346,12.3532,12.346,12.346,340500.0
2009-08-21 13:10:00,17.23,17.23,17.22,17.22,694800.0,12.346,12.346,12.3389,12.3389,694800.0
2009-08-21 13:20:00,17.23,17.23,17.2,17.21,492300.0,12.346,12.346,12.3245,12.3317,492300.0
2009-08-21 13:30:00,17.21,17.21,17.2,17.21,369600.0,12.3317,12.3317,12.3245,12.3317,369600.0
2009-08-21 13:40:00,17.21,17.21,17.19,17.2,440700.0,12.3317,12.3317,12.3174,12.3245,440700.0
2009-08-21 13:50:00,17.2,17.2,17.18,17.18,705300.0,12.3245,12.3245,12.3102,12.3102,705300.0
2009-08-21 14:00:00,17.18,17.19,17.16,17.18,915300.0,12.3102,12.3174,12.2959,12.3102,915300.0
2009-08-21 14:10:00,17.18,17.18,17.15,17.16,1547100.0,12.3102,12.3102,12.2887,12.2959,1547100.0
2009-08-21 14:20:00,17.16,17.17,17.14,17.16,741900.0,12.2959,12.303,12.2815,12.2959,741900.0
2009-08-21 14:30:00,17.16,17.17,17.15,17.16,357000.0,12.2959,12.303,12.2887,12.2959,357000.0
2009-08-21 14:40:00,17.16,17.17,17.15,17.15,518100.0,12.2959,12.303,12.2887,12.2887,518100.0
2009-08-21 14:50:00,17.15,17.15,17.13,17.14,747300.0,12.2887,12.2887,12.2744,12.2815,747300.0
2009-08-21 15:00:00,17.14,17.14,17.13,17.14,2116800.0,12.2815,12.2815,12.2744,12.2815,2116800.0
2009-08-21 15:10:00,17.14,17.16,17.12,17.15,2277000.0,12.2815,12.2959,12.2672,12.2887,2277000.0
2009-08-21 15:20:00,17.15,17.18,17.14,17.18,1915500.0,12.2887,12.3102,12.2815,12.3102,1915500.0
2009-08-21 15:30:00,17.18,17.18,17.15,17.16,1590000.0,12.3102,12.3102,12.2887,12.2959,1590000.0
2009-08-21 15:40:00,17.16,17.17,17.13,17.13,1950300.0,12.2959,12.303,12.2744,12.2744,1950300.0
2009-08-21 15:50:00,17.13,17.14,17.08,17.1,6111300.0,12.2744,12.2815,12.2385,12.2529,6111300.0
2009-08-24 09:30:00,17.17,17.18,17.06,17.11,2106000.0,12.303,12.3102,12.2242,12.26,2106000.0
2009-08-24 09:40:00,17.11,17.12,17.07,17.1,2009100.0,12.26,12.2672,12.2314,12.2529,2009100.0
2009-08-24 09:50:00,17.1,17.1,17.05,17.08,1383000.0,12.2529,12.2529,12.217,12.2385,1383000.0
2009-08-24 10:00:00,17.08,17.13,17.07,17.13,1059000.0,12.2385,12.2744,12.2314,12.2744,1059000.0
2009-08-24 10:10:00,17.13,17.16,17.13,17.16,1037400.0,12.2744,12.2959,12.2744,12.2959,1037400.0
2009-08-24 10:20:00,17.16,17.16,17.12,17.15,1476300.0,12.2959,12.2959,12.2672,12.2887,1476300.0
2009-08-24 10:30:00,17.15,17.17,17.14,17.15,798300.0,12.2887,12.303,12.2815,12.2887,798300.0
2009-08-24 10:40:00,17.15,17.19,17.15,17.18,876900.0,12.2887,12.3174,12.2887,12.3102,876900.0
2009-08-24 10:50:00,17.17,17.2,17.17,17.2,536700.0,12.303,12.3245,12.303,12.3245,536700.0
2009-08-24 11:00:00,17.19,17.2,17.17,17.19,747300.0,12.3174,12.3245,12.303,12.3174,747300.0
2009-08-24 11:10:00,17.19,17.2,17.18,17.18,600600.0,12.3174,12.3245,12.3102,12.3102,600600.0
2009-08-24 11:20:00,17.18,17.19,17.15,17.16,889800.0,12.3102,12.3174,12.2887,12.2959,889800.0
2009-08-24 11:30:00,17.16,17.16,17.13,17.14,844500.0,12.2959,12.2959,12.2744,12.2815,844500.0
2009-08-24 11:40:00,17.14,17.15,17.13,17.14,453900.0,12.2815,12.2887,12.2744,12.2815,453900.0
2009-08-24 11:50:00,17.14,17.15,17.13,17.15,752700.0,12.2815,12.2887,12.2744,12.2887,752700.0
2009-08-24 12:00:00,17.15,17.16,17.14,17.15,599700.0,12.2887,12.2959,12.2815,12.2887,599700.0
2009-08-24 12:10:00,17.15,17.17,17.15,17.17,306300.0,12.2887,12.303,12.2887,12.303,306300.0
2009-08-24 12:20:00,17.17,17.19,17.17,17.18,482100.0,12.303,12.3174,12.303,12.3102,482100.0
2009-08-24 12:30:00,17.19,17.19,17.17,17.18,634200.0,12.3174,12.3174,12.303,12.3102,634200.0
2009-08-24 12:40:00,17.18,17.2,17.18,17.19,401400.0,12.3102,12.3245,12.3102,12.3174,401400.0
2009-08-24 12:50:00,17.19,17.19,17.19,17.19,403200.0,12.3174,12.3174,12.3174,12.3174,403200.0
2009-08-24 13:00:00,17.19,17.2,17.17,17.17,635400.0,12.3174,12.3245,12.303,12.303,635400.0
2009-08-24 13:10:00,17.17,17.17,17.17,17.17,558000.0,12.303,12.303,12.303,12.303,558000.0
2009-08-24 13:20:00,17.17,17.18,17.17,17.17,744900.0,12.303,12.3102,12.303,12.303,744900.0
2009-08-24 13:30:00,17.17,17.18,17.16,17.17,615600.0,12.303,12.3102,12.2959,12.303,615600.0
2009-08-24 13:40:00,17.17,17.18,17.16,17.18,399000.0,12.303,12.3102,12.2959,12.3102,399000.0
2009-08-24 13:50:00,17.17,17.18,17.17,17.18,267900.0,12.303,12.3102,12.303,12.3102,267900.0
2009-08-24 14:00:00,17.18,17.19,17.18,17.19,356100.0,12.3102,12.3174,12.3102,12.3174,356100.0
2009-08-24 14:10:00,17.19,17.21,17.19,17.2,497700.0,12.3174,12.3317,12.3174,12.3245,497700.0
2009-08-24 14:20:00,17.19,17.2,17.19,17.2,359400.0,12.3174,12.3245,12.3174,12.3245,359400.0
2009-08-24 14:30:00,17.2,17.21,17.19,17.2,531600.0,12.3245,12.3317,12.3174,12.3245,531600.0
2009-08-24 14:40:00,17.2,17.2,17.19,17.2,329700.0,12.3245,12.3245,12.3174,12.3245,329700.0
2009-08-24 14:50:00,17.19,17.22,17.19,17.2,600300.0,12.3174,12.3389,12.3174,12.3245,600300.0
2009-08-24 15:00:00,17.21,17.21,17.19,17.19,584100.0,12.3317,12.3317,12.3174,12.3174,584100.0
2009-08-24 15:10:00,17.19,17.2,17.19,17.19,919800.0,12.3174,12.3245,12.3174,12.3174,919800.0
2009-08-24 15:20:00,17.19,17.22,17.19,17.21,585900.0,12.3174,12.3389,12.3174,12.3317,585900.0
2009-08-24 15:30:00,17.22,17.23,17.18,17.18,1094400.0,12.3389,12.346,12.3102,12.3102,1094400.0
2009-08-24 15:40:00,17.18,17.2,17.14,17.16,1619700.0,12.3102,12.3245,12.2815,12.2959,1619700.0
2009-08-24 15:50:00,17.16,17.19,17.15,17.18,2649900.0,12.2959,12.3174,12.2887,12.3102,2649900.0
2009-08-25 09:30:00,17.23,17.27,17.19,17.24,1974600.0,12.346,12.3747,12.3174,12.3532,1974600.0
2009-08-25 09:40:00,17.24,17.33,17.24,17.28,1921800.0,12.3532,12.4177,12.3532,12.3819,1921800.0
2009-08-25 09:50:00,17.28,17.45,17.28,17.43,2637000.0,12.3819,12.5037,12.3819,12.4893,2637000.0
2009-08-25 10:00:00,17.43,17.52,17.43,17.45,4087200.0,12.4893,12.5538,12.4893,12.5037,4087200.0
2009-08-25 10:10:00,17.45,17.47,17.35,17.35,2358000.0,12.5037,12.518,12.432,12.432,2358000.0
2009-08-25 10:20:00,17.35,17.4,17.35,17.38,1633500.0,12.432,12.4678,12.432,12.4535,1633500.0
2009-08-25 10:30:00,17.38,17.41,17.37,17.4,1391100.0,12.4535,12.475,12.4463,12.4678,1391100.0
2009-08-25 10:40:00,17.4,17.43,17.39,17.4,1355100.0,12.4678,12.4893,12.4607,12.4678,1355100.0
2009-08-25 10:50:00,17.4,17.42,17.38,17.39,794700.0,12.4678,12.4822,12.4535,12.4607,794700.0
2009-08-25 11:00:00,17.39,17.43,17.38,17.38,1521600.0,12.4607,12.4893,12.4535,12.4535,1521600.0
2009-08-25 11:10:00,17.38,17.39,17.35,17.38,905100.0,12.4535,12.4607,12.432,12.4535,905100.0
2009-08-25 11:20:00,17.38,17.41,17.37,17.41,803700.0,12.4535,12.475,12.4463,12.475,803700.0
2009-08-25 11:30:00,17.41,17.42,17.39,17.4,709500.0,12.475,12.4822,12.4607,12.4678,709500.0
2009-08-25 11:40:00,17.4,17.43,17.39,17.39,794700.0,12.4678,12.4893,12.4607,12.4607,794700.0
2009-08-25 11:50:00,17.39,17.42,17.39,17.41,1117800.0,12.4607,12.4822,12.4607,12.475,1117800.0
2009-08-25 12:00:00,17.41,17.42,17.39,17.39,532800.0,12.475,12.4822,12.4607,12.4607,532800.0
2009-08-25 12:10:00,17.4,17.4,17.36,17.37,1092900.0,12.4678,12.4678,12.4392,12.4463,1092900.0
2009-08-25 12:20:00,17.37,17.42,17.36,17.39,1639200.0,12.4463,12.4822,12.4392,12.4607,1639200.0
2009-08-25 12:30:00,17.39,17.42,17.39,17.41,432600.0,12.4607,12.4822,12.4607,12.475,432600.0
2009-08-25 12:40:00,17.41,17.41,17.38,17.4,657300.0,12.475,12.475,12.4535,12.4678,657300.0
2009-08-25 12:50:00,17.4,17.41,17.37,17.37,489600.0,12.4678,12.475,12.4463,12.4463,489600.0
2009-08-25 13:00:00,17.37,17.39,17.37,17.38,337200.0,12.4463,12.4607,12.4463,12.4535,337200.0
2009-08-25 13:10:00,17.38,17.4,17.37,17.38,405300.0,12.4535,12.4678,12.4463,12.4535,405300.0
2009-08-25 13:20:00,17.38,17.38,17.35,17.37,872100.0,12.4535,12.4535,12.432,12.4463,872100.0
2009-08-25 13:30:00,17.38,17.38,17.36,17.37,1030800.0,12.4535,12.4535,12.4392,12.4463,1030800.0
2009-08-25 13:40:00,17.37,17.37,17.34,17.34,567300.0,12.4463,12.4463,12.4248,12.4248,567300.0
2009-08-25 13:50:00,17.34,17.35,17.32,17.35,834300.0,12.4248,12.432,12.4105,12.432,834300.0
2009-08-25 14:00:00,17.35,17.37,17.34,17.35,540900.0,12.432,12.4463,12.4248,12.432,540900.0
2009-08-25 14:10:00,17.35,17.38,17.35,17.38,469200.0,12.432,12.4535,12.432,12.4535,469200.0
2009-08-25 14:20:00,17.37,17.38,17.35,17.37,705000.0,12.4463,12.4535,12.432,12.4463,705000.0
2009-08-25 14:30:00,17.37,17.37,17.33,17.34,585300.0,12.4463,12.4463,12.4177,12.4248,585300.0
2009-08-25 14:40:00,17.34,17.36,17.32,17.34,971700.0,12.4248,12.4392,12.4105,12.4248,971700.0
2009-08-25 14:50:00,17.34,17.35,17.3,17.31,1167300.0,12.4248,12.432,12.3962,12.4033,1167300.0
2009-08-25 15:00:00,17.31,17.33,17.31,17.33,743700.0,12.4033,12.4177,12.4033,12.4177,743700.0
2009-08-25 15:10:00,17.33,17.34,17.29,17.3,854400.0,12.4177,12.4248,12.389,12.3962,854400.0
2009-08-25 15:20:00,17.3,17.33,17.29,17.33,1280700.0,12.3962,12.4177,12.389,12.4177,1280700.0
2009-08-25 15:30:00,17.33,17.33,17.29,17.3,1337400.0,12.4177,12.4177,12.389,12.3962,1337400.0
2009-08-25 15:40:00,17.3,17.3,17.25,17.26,1501800.0,12.3962,12.3962,12.3604,12.3675,1501800.0
2009-08-25 15:50:00,17.26,17.28,17.22,17.23,3327300.0,12.3675,12.3819,12.3389,12.346,3327300.0
2009-08-26 09:30:00,17.25,17.41,17.19,17.32,1766400.0,12.3604,12.475,12.3174,12.4105,1766400.0
2009-08-26 09:40:00,17.32,17.33,17.24,17.26,1559400.0,12.4105,12.4177,12.3532,12.3675,1559400.0
2009-08-26 09:50:00,17.26,17.35,17.26,17.32,1947600.0,12.3675,12.432,12.3675,12.4105,1947600.0
2009-08-26 10:00:00,17.31,17.34,17.3,17.31,2003100.0,12.4033,12.4248,12.3962,12.4033,2003100.0
2009-08-26 10:10:00,17.31,17.35,17.3,17.35,1288800.0,12.4033,12.432,12.3962,12.432,1288800.0
2009-08-26 10:20:00,17.35,17.39,17.33,17.34,1113300.0,12.432,12.4607,12.4177,12.4248,1113300.0
2009-08-26 10:30:00,17.34,17.36,17.33,17.34,1266000.0,12.4248,12.4392,12.4177,12.4248,1266000.0
2009-08-26 10:40:00,17.33,17.35,17.31,17.32,975300.0,12.4177,12.432,12.4033,12.4105,975300.0
2009-08-26 10:50:00,17.32,17.34,17.32,17.33,526800.0,12.4105,12.4248,12.4105,12.4177,526800.0
2009-08-26 11:00:00,17.33,17.34,17.31,17.31,624600.0,12.4177,12.4248,12.4033,12.4033,624600.0
2009-08-26 11:10:00,17.31,17.32,17.3,17.31,657900.0,12.4033,12.4105,12.3962,12.4033,657900.0
2009-08-26 11:20:00,17.31,17.31,17.26,17.27,1287000.0,12.4033,12.4033,12.3675,12.3747,1287000.0
2009-08-26 11:30:00,17.27,17.3,17.26,17.29,474300.0,12.3747,12.3962,12.3675,12.389,474300.0
2009-08-26 11:40:00,17.29,17.31,17.29,17.31,318000.0,12.389,12.4033,12.389,12.4033,318000.0
2009-08-26 11:50:00,17.31,17.32,17.29,17.29,552300.0,12.4033,12.4105,12.389,12.389,552300.0
2009-08-26 12:00:00,17.3,17.33,17.29,17.31,592800.0,12.3962,12.4177,12.389,12.4033,592800.0
2009-08-26 12:10:00,17.31,17.32,17.29,17.3,505500.0,12.4033,12.4105,12.389,12.3962,505500.0
2009-08-26 12:20:00,17.3,17.32,17.3,17.31,430500.0,12.3962,12.4105,12.3962,12.4033,430500.0
2009-08-26 12:30:00,17.31,17.31,17.29,17.3,512100.0,12.4033,12.4033,12.389,12.3962,512100.0
2009-08-26 12:40:00,17.3,17.32,17.3,17.31,297900.0,12.3962,12.4105,12.3962,12.4033,297900.0
2009-08-26 12:50:00,17.32,17.32,17.3,17.31,796800.0,12.4105,12.4105,12.3962,12.4033,796800.0
2009-08-26 13:00:00,17.3,17.31,17.27,17.28,597300.0,12.3962,12.4033,12.3747,12.3819,597300.0
2009-08-26 13:10:00,17.28,17.28,17.26,17.26,550200.0,12.3819,12.3819,12.3675,12.3675,550200.0
2009-08-26 13:20:00,17.26,17.27,17.26,17.27,1467000.0,12.3675,12.3747,12.3675,12.3747,1467000.0
2009-08-26 13:30:00,17.27,17.27,17.25,17.26,1113600.0,12.3747,12.3747,12.3604,12.3675,1113600.0
2009-08-26 13:40:00,17.26,17.26,17.25,17.26,625500.0,12.3675,12.3675,12.3604,12.3675,625500.0
2009-08-26 13:50:00,17.26,17.28,17.25,17.28,1517100.0,12.3675,12.3819,12.3604,12.3819,1517100.0
2009-08-26 14:00:00,17.28,17.28,17.26,17.27,562200.0,12.3819,12.3819,12.3675,12.3747,562200.0
2009-08-26 14:10:00,17.27,17.27,17.26,17.27,508200.0,12.3747,12.3747,12.3675,12.3747,508200.0
2009-08-26 14:20:00,17.27,17.27,17.25,17.27,1081800.0,12.3747,12.3747,12.3604,12.3747,1081800.0
2009-08-26 14:30:00,17.27,17.28,17.26,17.28,623700.0,12.3747,12.3819,12.3675,12.3819,623700.0
2009-08-26 14:40:00,17.28,17.29,17.27,17.29,788100.0,12.3819,12.389,12.3747,12.389,788100.0
2009-08-26 14:50:00,17.29,17.29,17.26,17.27,1226700.0,12.389,12.389,12.3675,12.3747,1226700.0
2009-08-26 15:00:00,17.27,17.28,17.25,17.27,709200.0,12.3747,12.3819,12.3604,12.3747,709200.0
2009-08-26 15:10:00,17.28,17.29,17.27,17.28,936000.0,12.3819,12.389,12.3747,12.3819,936000.0
2009-08-26 15:20:00,17.28,17.29,17.27,17.27,807600.0,12.3819,12.389,12.3747,12.3747,807600.0
2009-08-26 15:30:00,17.27,17.28,17.25,17.26,1544400.0,12.3747,12.3819,12.3604,12.3675,1544400.0
2009-08-26 15:40:00,17.26,17.27,17.24,17.26,1684800.0,12.3675,12.3747,12.3532,12.3675,1684800.0
2009-08-26 15:50:00,17.26,17.29,17.24,17.26,3055200.0,12.3675,12.389,12.3532,12.3675,3055200.0
2009-08-27 09:30:00,17.22,17.25,17.17,17.22,2405100.0,12.3389,12.3604,12.303,12.3389,2405100.0
2009-08-27 09:40:00,17.21,17.24,17.18,17.18,1970700.0,12.3317,12.3532,12.3102,12.3102,1970700.0
2009-08-27 09:50:00,17.18,17.18,17.11,17.15,1626900.0,12.3102,12.3102,12.26,12.2887,1626900.0
2009-08-27 10:00:00,17.14,17.15,17.05,17.08,2854500.0,12.2815,12.2887,12.217,12.2385,2854500.0
2009-08-27 10:10:00,17.08,17.16,17.07,17.16,1141200.0,12.2385,12.2959,12.2314,12.2959,1141200.0
2009-08-27 10:20:00,17.16,17.18,17.14,17.15,1168200.0,12.2959,12.3102,12.2815,12.2887,1168200.0
2009-08-27 10:30:00,17.16,17.17,17.12,17.12,1190700.0,12.2959,12.303,12.2672,12.2672,1190700.0
2009-08-27 10:40:00,17.12,17.15,17.12,17.15,699000.0,12.2672,12.2887,12.2672,12.2887,699000.0
2009-08-27 10:50:00,17.14,17.15,17.14,17.15,602100.0,12.2815,12.2887,12.2815,12.2887,602100.0
2009-08-27 11:00:00,17.15,17.15,17.09,17.11,1157100.0,12.2887,12.2887,12.2457,12.26,1157100.0
2009-08-27 11:10:00,17.11,17.11,17.08,17.08,757200.0,12.26,12.26,12.2385,12.2385,757200.0
2009-08-27 11:20:00,17.09,17.09,17.07,17.09,1246200.0,12.2457,12.2457,12.2314,12.2457,1246200.0
2009-08-27 11:30:00,17.09,17.1,17.06,17.06,970200.0,12.2457,12.2529,12.2242,12.2242,970200.0
2009-08-27 11:40:00,17.06,17.09,17.04,17.08,843300.0,12.2242,12.2457,12.2099,12.2385,843300.0
2009-08-27 11:50:00,17.08,17.09,17.06,17.08,994800.0,12.2385,12.2457,12.2242,12.2385,994800.0
2009-08-27 12:00:00,17.08,17.09,17.07,17.08,834900.0,12.2385,12.2457,12.2314,12.2385,834900.0
2009-08-27 12:10:00,17.09,17.09,17.08,17.09,354300.0,12.2457,12.2457,12.2385,12.2457,354300.0
2009-08-27 12:20:00,17.09,17.1,17.09,17.1,976800.0,12.2457,12.2529,12.2457,12.2529,976800.0
2009-08-27 12:30:00,17.09,17.1,17.09,17.1,657600.0,12.2457,12.2529,12.2457,12.2529,657600.0
2009-08-27 12:40:00,17.1,17.1,17.09,17.1,511200.0,12.2529,12.2529,12.2457,12.2529,511200.0
2009-08-27 12:50:00,17.1,17.1,17.09,17.09,1298100.0,12.2529,12.2529,12.2457,12.2457,1298100.0
2009-08-27 13:00:00,17.09,17.1,17.09,17.1,2148000.0,12.2457,12.2529,12.2457,12.2529,2148000.0
2009-08-27 13:10:00,17.1,17.1,17.09,17.1,924900.0,12.2529,12.2529,12.2457,12.2529,924900.0
2009-08-27 13:20:00,17.1,17.13,17.1,17.1,1528800.0,12.2529,12.2744,12.2529,12.2529,1528800.0
2009-08-27 13:30:00,17.11,17.12,17.1,17.11,1144500.0,12.26,12.2672,12.2529,12.26,1144500.0
2009-08-27 13:40:00,17.11,17.12,17.1,17.1,784500.0,12.26,12.2672,12.2529,12.2529,784500.0
2009-08-27 13:50:00,17.1,17.11,17.09,17.1,683700.0,12.2529,12.26,12.2457,12.2529,683700.0
2009-08-27 14:00:00,17.1,17.1,17.1,17.1,1400100.0,12.2529,12.2529,12.2529,12.2529,1400100.0
2009-08-27 14:10:00,17.1,17.11,17.1,17.1,779700.0,12.2529,12.26,12.2529,12.2529,779700.0
2009-08-27 14:20:00,17.1,17.1,17.09,17.1,883500.0,12.2529,12.2529,12.2457,12.2529,883500.0
2009-08-27 14:30:00,17.1,17.11,17.08,17.1,1619100.0,12.2529,12.26,12.2385,12.2529,1619100.0
2009-08-27 14:40:00,17.1,17.11,17.08,17.1,1632900.0,12.2529,12.26,12.2385,12.2529,1632900.0
2009-08-27 14:50:00,17.1,17.1,17.09,17.1,829200.0,12.2529,12.2529,12.2457,12.2529,829200.0
2009-08-27 15:00:00,17.1,17.1,17.1,17.1,691500.0,12.2529,12.2529,12.2529,12.2529,691500.0
2009-08-27 15:10:00,17.1,17.1,17.09,17.1,1449900.0,12.2529,12.2529,12.2457,12.2529,1449900.0
2009-08-27 15:20:00,17.1,17.1,17.09,17.1,1182300.0,12.2529,12.2529,12.2457,12.2529,1182300.0
2009-08-27 15:30:00,17.1,17.1,17.08,17.1,1577400.0,12.2529,12.2529,12.2385,12.2529,1577400.0
2009-08-27 15:40:00,17.1,17.11,17.1,17.1,2290800.0,12.2529,12.26,12.2529,12.2529,2290800.0
2009-08-27 15:50:00,17.1,17.1,17.07,17.08,3687900.0,12.2529,12.2529,12.2314,12.2385,3687900.0
2009-08-28 09:30:00,17.12,17.13,16.87,16.92,4670700.0,12.2672,12.2744,12.0881,12.1239,4670700.0
2009-08-28 09:40:00,16.94,16.95,16.88,16.93,3576600.0,12.1382,12.1454,12.0952,12.1311,3576600.0
2009-08-28 09:50:00,16.93,16.94,16.88,16.88,2520600.0,12.1311,12.1382,12.0952,12.0952,2520600.0
2009-08-28 10:00:00,16.88,16.92,16.87,16.91,2088300.0,12.0952,12.1239,12.0881,12.1167,2088300.0
2009-08-28 10:10:00,16.91,16.93,16.89,16.91,1259700.0,12.1167,12.1311,12.1024,12.1167,1259700.0
2009-08-28 10:20:00,16.91,16.93,16.9,16.91,1416900.0,12.1167,12.1311,12.1096,12.1167,1416900.0
2009-08-28 10:30:00,16.91,16.93,16.89,16.93,1253400.0,12.1167,12.1311,12.1024,12.1311,1253400.0
2009-08-28 10:40:00,16.93,16.93,16.91,16.92,957600.0,12.1311,12.1311,12.1167,12.1239,957600.0
2009-08-28 10:50:00,16.92,16.93,16.89,16.9,1232100.0,12.1239,12.1311,12.1024,12.1096,1232100.0
2009-08-28 11:00:00,16.9,16.93,16.9,16.91,564900.0,12.1096,12.1311,12.1096,12.1167,564900.0
2009-08-28 11:10:00,16.91,16.93,16.91,16.93,776100.0,12.1167,12.1311,12.1167,12.1311,776100.0
2009-08-28 11:20:00,16.93,16.98,16.93,16.95,978300.0,12.1311,12.1669,12.1311,12.1454,978300.0
2009-08-28 11:30:00,16.95,16.98,16.94,16.96,872700.0,12.1454,12.1669,12.1382,12.1526,872700.0
2009-08-28 11:40:00,16.96,16.97,16.94,16.95,762600.0,12.1526,12.1597,12.1382,12.1454,762600.0
2009-08-28 11:50:00,16.95,16.97,16.94,16.96,693300.0,12.1454,12.1597,12.1382,12.1526,693300.0
2009-08-28 12:00:00,16.96,16.99,16.96,16.98,604800.0,12.1526,12.1741,12.1526,12.1669,604800.0
2009-08-28 12:10:00,16.98,17.0,16.97,16.98,940500.0,12.1669,12.1812,12.1597,12.1669,940500.0
2009-08-28 12:20:00,16.98,17.0,16.96,16.98,554700.0,12.1669,12.1812,12.1526,12.1669,554700.0
2009-08-28 12:30:00,16.98,17.03,16.98,17.02,618300.0,12.1669,12.2027,12.1669,12.1956,618300.0
2009-08-28 12:40:00,17.02,17.02,17.0,17.0,476700.0,12.1956,12.1956,12.1812,12.1812,476700.0
2009-08-28 12:50:00,17.0,17.01,16.99,17.0,337500.0,12.1812,12.1884,12.1741,12.1812,337500.0
2009-08-28 13:00:00,17.0,17.03,17.0,17.03,552000.0,12.1812,12.2027,12.1812,12.2027,552000.0
2009-08-28 13:10:00,17.03,17.05,17.03,17.04,563400.0,12.2027,12.217,12.2027,12.2099,563400.0
2009-08-28 13:20:00,17.03,17.06,17.03,17.06,379800.0,12.2027,12.2242,12.2027,12.2242,379800.0
2009-08-28 13:30:00,17.06,17.07,17.05,17.06,276000.0,12.2242,12.2314,12.217,12.2242,276000.0
2009-08-28 13:40:00,17.06,17.06,17.04,17.04,545400.0,12.2242,12.2242,12.2099,12.2099,545400.0
2009-08-28 13:50:00,17.04,17.05,17.03,17.05,456900.0,12.2099,12.217,12.2027,12.217,456900.0
2009-08-28 14:00:00,17.05,17.05,17.03,17.04,546300.0,12.217,12.217,12.2027,12.2099,546300.0
2009-08-28 14:10:00,17.04,17.08,17.04,17.07,840300.0,12.2099,12.2385,12.2099,12.2314,840300.0
2009-08-28 14:20:00,17.07,17.09,17.05,17.09,1024500.0,12.2314,12.2457,12.217,12.2457,1024500.0
2009-08-28 14:30:00,17.09,17.09,17.06,17.08,515100.0,12.2457,12.2457,12.2242,12.2385,515100.0
2009-08-28 14:40:00,17.08,17.08,17.04,17.05,733200.0,12.2385,12.2385,12.2099,12.217,733200.0
2009-08-28 14:50:00,17.05,17.06,17.04,17.05,608400.0,12.217,12.2242,12.2099,12.217,608400.0
2009-08-28 15:00:00,17.05,17.05,17.01,17.03,752700.0,12.217,12.217,12.1884,12.2027,752700.0
2009-08-28 15:10:00,17.02,17.07,17.02,17.07,714000.0,12.1956,12.2314,12.1956,12.2314,714000.0
2009-08-28 15:20:00,17.06,17.08,17.05,17.06,615900.0,12.2242,12.2385,12.217,12.2242,615900.0
2009-08-28 15:30:00,17.05,17.07,17.04,17.06,792300.0,12.217,12.2314,12.2099,12.2242,792300.0
2009-08-28 15:40:00,17.06,17.07,17.04,17.05,1107900.0,12.2242,12.2314,12.2099,12.217,1107900.0
2009-08-28 15:50:00,17.05,17.07,17.05,17.06,2473500.0,12.217,12.2314,12.217,12.2242,2473500.0
2009-08-31 09:30:00,17.01,17.11,17.0,17.08,1782300.0,12.1884,12.26,12.1812,12.2385,1782300.0
2009-08-31 09:40:00,17.08,17.09,17.03,17.06,1322100.0,12.2385,12.2457,12.2027,12.2242,1322100.0
2009-08-31 09:50:00,17.06,17.09,17.04,17.07,1115100.0,12.2242,12.2457,12.2099,12.2314,1115100.0
2009-08-31 10:00:00,17.07,17.11,17.05,17.11,1111800.0,12.2314,12.26,12.217,12.26,1111800.0
2009-08-31 10:10:00,17.11,17.12,17.06,17.07,1376700.0,12.26,12.2672,12.2242,12.2314,1376700.0
2009-08-31 10:20:00,17.07,17.1,17.07,17.09,1090800.0,12.2314,12.2529,12.2314,12.2457,1090800.0
2009-08-31 10:30:00,17.09,17.13,17.08,17.13,977100.0,12.2457,12.2744,12.2385,12.2744,977100.0
2009-08-31 10:40:00,17.13,17.16,17.12,17.13,1962900.0,12.2744,12.2959,12.2672,12.2744,1962900.0
2009-08-31 10:50:00,17.13,17.13,17.1,17.11,829500.0,12.2744,12.2744,12.2529,12.26,829500.0
2009-08-31 11:00:00,17.12,17.12,17.08,17.1,963000.0,12.2672,12.2672,12.2385,12.2529,963000.0
2009-08-31 11:10:00,17.1,17.13,17.1,17.12,535200.0,12.2529,12.2744,12.2529,12.2672,535200.0
2009-08-31 11:20:00,17.12,17.13,17.1,17.11,604200.0,12.2672,12.2744,12.2529,12.26,604200.0
2009-08-31 11:30:00,17.1,17.12,17.09,17.1,760500.0,12.2529,12.2672,12.2457,12.2529,760500.0
2009-08-31 11:40:00,17.11,17.12,17.08,17.08,674100.0,12.26,12.2672,12.2385,12.2385,674100.0
2009-08-31 11:50:00,17.08,17.1,17.07,17.08,670500.0,12.2385,12.2529,12.2314,12.2385,670500.0
2009-08-31 12:00:00,17.08,17.09,17.07,17.07,705000.0,12.2385,12.2457,12.2314,12.2314,705000.0
2009-08-31 12:10:00,17.07,17.1,17.07,17.08,1016700.0,12.2314,12.2529,12.2314,12.2385,1016700.0
2009-08-31 12:20:00,17.08,17.09,17.05,17.07,781500.0,12.2385,12.2457,12.217,12.2314,781500.0
2009-08-31 12:30:00,17.07,17.07,17.02,17.04,915900.0,12.2314,12.2314,12.1956,12.2099,915900.0
2009-08-31 12:40:00,17.04,17.05,17.02,17.03,612900.0,12.2099,12.217,12.1956,12.2027,612900.0
2009-08-31 12:50:00,17.03,17.05,17.03,17.05,831000.0,12.2027,12.217,12.2027,12.217,831000.0
2009-08-31 13:00:00,17.05,17.05,17.01,17.02,638100.0,12.217,12.217,12.1884,12.1956,638100.0
2009-08-31 13:10:00,17.02,17.03,17.0,17.0,504900.0,12.1956,12.2027,12.1812,12.1812,504900.0
2009-08-31 13:20:00,17.0,17.03,17.0,17.03,985800.0,12.1812,12.2027,12.1812,12.2027,985800.0
2009-08-31 13:30:00,17.03,17.05,17.03,17.04,551400.0,12.2027,12.217,12.2027,12.2099,551400.0
2009-08-31 13:40:00,17.04,17.06,17.04,17.04,762000.0,12.2099,12.2242,12.2099,12.2099,762000.0
2009-08-31 13:50:00,17.04,17.06,17.03,17.05,608100.0,12.2099,12.2242,12.2027,12.217,608100.0
2009-08-31 14:00:00,17.05,17.05,17.01,17.02,881100.0,12.217,12.217,12.1884,12.1956,881100.0
2009-08-31 14:10:00,17.02,17.02,16.99,17.01,862200.0,12.1956,12.1956,12.1741,12.1884,862200.0
2009-08-31 14:20:00,17.01,17.01,16.99,16.99,606000.0,12.1884,12.1884,12.1741,12.1741,606000.0
2009-08-31 14:30:00,16.99,17.01,16.97,16.99,821400.0,12.1741,12.1884,12.1597,12.1741,821400.0
2009-08-31 14:40:00,16.99,17.0,16.97,16.98,1084800.0,12.1741,12.1812,12.1597,12.1669,1084800.0
2009-08-31 14:50:00,16.98,17.0,16.97,16.98,1116900.0,12.1669,12.1812,12.1597,12.1669,1116900.0
2009-08-31 15:00:00,16.98,16.98,16.95,16.96,1497600.0,12.1669,12.1669,12.1454,12.1526,1497600.0
2009-08-31 15:10:00,16.96,16.96,16.92,16.94,1433400.0,12.1526,12.1526,12.1239,12.1382,1433400.0
2009-08-31 15:20:00,16.94,16.96,16.93,16.94,1812900.0,12.1382,12.1526,12.1311,12.1382,1812900.0
2009-08-31 15:30:00,16.94,16.95,16.92,16.92,1587600.0,12.1382,12.1454,12.1239,12.1239,1587600.0
2009-08-31 15:40:00,16.92,16.94,16.91,16.93,2512500.0,12.1239,12.1382,12.1167,12.1311,2512500.0
2009-08-31 15:50:00,16.93,16.96,16.91,16.96,4550100.0,12.1311,12.1526,12.1167,12.1526,4550100.0
2009-09-01 09:30:00,16.94,16.99,16.91,16.97,2009400.0,12.1382,12.1741,12.1167,12.1597,2009400.0
2009-09-01 09:40:00,16.97,17.08,16.97,17.07,1927200.0,12.1597,12.2385,12.1597,12.2314,1927200.0
2009-09-01 09:50:00,17.07,17.12,17.02,17.06,2120100.0,12.2314,12.2672,12.1956,12.2242,2120100.0
2009-09-01 10:00:00,17.06,17.11,17.05,17.06,1751700.0,12.2242,12.26,12.217,12.2242,1751700.0
2009-09-01 10:10:00,17.06,17.07,16.98,17.02,1795200.0,12.2242,12.2314,12.1669,12.1956,1795200.0
2009-09-01 10:20:00,17.02,17.11,17.01,17.1,1762800.0,12.1956,12.26,12.1884,12.2529,1762800.0
2009-09-01 10:30:00,17.1,17.12,17.08,17.11,988500.0,12.2529,12.2672,12.2385,12.26,988500.0
2009-09-01 10:40:00,17.11,17.13,17.08,17.1,1013100.0,12.26,12.2744,12.2385,12.2529,1013100.0
2009-09-01 10:50:00,17.1,17.11,17.07,17.08,1096200.0,12.2529,12.26,12.2314,12.2385,1096200.0
2009-09-01 11:00:00,17.08,17.08,17.02,17.04,1452900.0,12.2385,12.2385,12.1956,12.2099,1452900.0
2009-09-01 11:10:00,17.04,17.04,17.0,17.02,1632900.0,12.2099,12.2099,12.1812,12.1956,1632900.0
2009-09-01 11:20:00,17.03,17.03,16.92,16.93,1666500.0,12.2027,12.2027,12.1239,12.1311,1666500.0
2009-09-01 11:30:00,16.92,16.96,16.88,16.96,1633800.0,12.1239,12.1526,12.0952,12.1526,1633800.0
2009-09-01 11:40:00,16.96,17.01,16.95,16.97,1290900.0,12.1526,12.1884,12.1454,12.1597,1290900.0
2009-09-01 11:50:00,16.97,17.0,16.94,16.96,686100.0,12.1597,12.1812,12.1382,12.1526,686100.0
2009-09-01 12:00:00,16.96,17.0,16.95,16.99,864000.0,12.1526,12.1812,12.1454,12.1741,864000.0
2009-09-01 12:10:00,16.99,17.0,16.98,16.99,504000.0,12.1741,12.1812,12.1669,12.1741,504000.0
2009-09-01 12:20:00,16.99,17.0,16.95,16.97,812700.0,12.1741,12.1812,12.1454,12.1597,812700.0
2009-09-01 12:30:00,16.97,17.01,16.95,16.98,834300.0,12.1597,12.1884,12.1454,12.1669,834300.0
2009-09-01 12:40:00,16.98,16.98,16.96,16.97,354600.0,12.1669,12.1669,12.1526,12.1597,354600.0
2009-09-01 12:50:00,16.97,16.98,16.96,16.96,459000.0,12.1597,12.1669,12.1526,12.1526,459000.0
2009-09-01 13:00:00,16.96,16.98,16.93,16.97,555000.0,12.1526,12.1669,12.1311,12.1597,555000.0
2009-09-01 13:10:00,16.97,16.97,16.95,16.97,752700.0,12.1597,12.1597,12.1454,12.1597,752700.0
2009-09-01 13:20:00,16.97,17.0,16.97,17.0,769200.0,12.1597,12.1812,12.1597,12.1812,769200.0
2009-09-01 13:30:00,17.0,17.0,16.97,17.0,753600.0,12.1812,12.1812,12.1597,12.1812,753600.0
2009-09-01 13:40:00,17.0,17.04,16.99,17.03,1507200.0,12.1812,12.2099,12.1741,12.2027,1507200.0
2009-09-01 13:50:00,17.03,17.03,17.01,17.03,691800.0,12.2027,12.2027,12.1884,12.2027,691800.0
2009-09-01 14:00:00,17.03,17.04,17.0,17.01,810900.0,12.2027,12.2099,12.1812,12.1884,810900.0
2009-09-01 14:10:00,17.01,17.03,16.99,17.01,986100.0,12.1884,12.2027,12.1741,12.1884,986100.0
2009-09-01 14:20:00,17.01,17.02,16.99,17.0,687600.0,12.1884,12.1956,12.1741,12.1812,687600.0
2009-09-01 14:30:00,17.0,17.02,16.99,16.99,385500.0,12.1812,12.1956,12.1741,12.1741,385500.0
2009-09-01 14:40:00,16.99,17.0,16.96,16.97,647100.0,12.1741,12.1812,12.1526,12.1597,647100.0
2009-09-01 14:50:00,16.97,16.99,16.96,16.98,761100.0,12.1597,12.1741,12.1526,12.1669,761100.0
2009-09-01 15:00:00,16.98,17.0,16.98,16.99,633600.0,12.1669,12.1812,12.1669,12.1741,633600.0
2009-09-01 15:10:00,16.99,17.01,16.99,17.01,1289700.0,12.1741,12.1884,12.1741,12.1884,1289700.0
2009-09-01 15:20:00,17.01,17.01,16.98,17.0,1046100.0,12.1884,12.1884,12.1669,12.1812,1046100.0
2009-09-01 15:30:00,17.0,17.01,16.98,16.99,1247100.0,12.1812,12.1884,12.1669,12.1741,1247100.0
2009-09-01 15:40:00,16.99,17.0,16.96,16.97,2168700.0,12.1741,12.1812,12.1526,12.1597,2168700.0
2009-09-01 15:50:00,16.98,17.02,16.97,16.99,3791400.0,12.1669,12.1956,12.1597,12.1741,3791400.0
2009-09-02 09:30:00,16.94,16.98,16.92,16.97,2250000.0,12.1382,12.1669,12.1239,12.1597,2250000.0
2009-09-02 09:40:00,16.97,17.02,16.97,17.01,2185800.0,12.1597,12.1956,12.1597,12.1884,2185800.0
2009-09-02 09:50:00,17.01,17.01,16.98,17.0,1732200.0,12.1884,12.1884,12.1669,12.1812,1732200.0
2009-09-02 10:00:00,17.0,17.01,16.97,16.99,1240800.0,12.1812,12.1884,12.1597,12.1741,1240800.0
2009-09-02 10:10:00,16.98,17.0,16.97,17.0,1178700.0,12.1669,12.1812,12.1597,12.1812,1178700.0
2009-09-02 10:20:00,17.0,17.0,16.98,16.98,1361100.0,12.1812,12.1812,12.1669,12.1669,1361100.0
2009-09-02 10:30:00,16.98,16.99,16.97,16.99,969000.0,12.1669,12.1741,12.1597,12.1741,969000.0
2009-09-02 10:40:00,16.99,17.0,16.97,16.99,909000.0,12.1741,12.1812,12.1597,12.1741,909000.0
2009-09-02 10:50:00,16.99,17.0,16.98,16.98,937800.0,12.1741,12.1812,12.1669,12.1669,937800.0
2009-09-02 11:00:00,16.98,16.99,16.98,16.98,674400.0,12.1669,12.1741,12.1669,12.1669,674400.0
2009-09-02 11:10:00,16.98,16.99,16.98,16.98,724500.0,12.1669,12.1741,12.1669,12.1669,724500.0
2009-09-02 11:20:00,16.99,16.99,16.98,16.99,673500.0,12.1741,12.1741,12.1669,12.1741,673500.0
2009-09-02 11:30:00,16.98,16.99,16.97,16.98,1717200.0,12.1669,12.1741,12.1597,12.1669,1717200.0
2009-09-02 11:40:00,16.98,17.01,16.98,16.99,718500.0,12.1669,12.1884,12.1669,12.1741,718500.0
2009-09-02 11:50:00,16.99,17.01,16.98,16.99,540000.0,12.1741,12.1884,12.1669,12.1741,540000.0
2009-09-02 12:00:00,16.99,16.99,16.98,16.99,461100.0,12.1741,12.1741,12.1669,12.1741,461100.0
2009-09-02 12:10:00,16.99,17.0,16.98,16.99,714300.0,12.1741,12.1812,12.1669,12.1741,714300.0
2009-09-02 12:20:00,16.99,16.99,16.99,16.99,290100.0,12.1741,12.1741,12.1741,12.1741,290100.0
2009-09-02 12:30:00,16.99,16.99,16.99,16.99,386700.0,12.1741,12.1741,12.1741,12.1741,386700.0
2009-09-02 12:40:00,16.99,16.99,16.99,16.99,330600.0,12.1741,12.1741,12.1741,12.1741,330600.0
2009-09-02 12:50:00,16.99,17.0,16.99,16.99,916200.0,12.1741,12.1812,12.1741,12.1741,916200.0
2009-09-02 13:00:00,16.99,16.99,16.97,16.98,709200.0,12.1741,12.1741,12.1597,12.1669,709200.0
2009-09-02 13:10:00,16.98,16.99,16.97,16.97,297300.0,12.1669,12.1741,12.1597,12.1597,297300.0
2009-09-02 13:20:00,16.98,16.99,16.97,16.98,454200.0,12.1669,12.1741,12.1597,12.1669,454200.0
2009-09-02 13:30:00,16.98,16.99,16.98,16.98,681900.0,12.1669,12.1741,12.1669,12.1669,681900.0
2009-09-02 13:40:00,16.98,16.99,16.98,16.99,640500.0,12.1669,12.1741,12.1669,12.1741,640500.0
2009-09-02 13:50:00,16.99,16.99,16.98,16.98,792000.0,12.1741,12.1741,12.1669,12.1669,792000.0
2009-09-02 14:00:00,16.99,16.99,16.98,16.99,544800.0,12.1741,12.1741,12.1669,12.1741,544800.0
2009-09-02 14:10:00,16.99,16.99,16.98,16.98,321300.0,12.1741,12.1741,12.1669,12.1669,321300.0
2009-09-02 14:20:00,16.98,16.99,16.98,16.99,217500.0,12.1669,12.1741,12.1669,12.1741,217500.0
2009-09-02 14:30:00,16.99,17.0,16.98,16.99,630000.0,12.1741,12.1812,12.1669,12.1741,630000.0
2009-09-02 14:40:00,16.99,17.0,16.98,16.98,750300.0,12.1741,12.1812,12.1669,12.1669,750300.0
2009-09-02 14:50:00,16.98,16.99,16.97,16.99,1144800.0,12.1669,12.1741,12.1597,12.1741,1144800.0
2009-09-02 15:00:00,16.99,16.99,16.97,16.98,1202700.0,12.1741,12.1741,12.1597,12.1669,1202700.0
2009-09-02 15:10:00,16.98,17.0,16.98,17.0,1623000.0,12.1669,12.1812,12.1669,12.1812,1623000.0
2009-09-02 15:20:00,17.0,17.0,16.98,16.98,892800.0,12.1812,12.1812,12.1669,12.1669,892800.0
2009-09-02 15:30:00,16.99,17.0,16.99,16.99,841800.0,12.1741,12.1812,12.1741,12.1741,841800.0
2009-09-02 15:40:00,16.99,16.99,16.98,16.98,1336800.0,12.1741,12.1741,12.1669,12.1669,1336800.0
2009-09-02 15:50:00,16.98,16.99,16.96,16.97,3642600.0,12.1669,12.1741,12.1526,12.1597,3642600.0
2009-09-03 09:30:00,17.05,17.09,17.0,17.04,3273300.0,12.217,12.2457,12.1812,12.2099,3273300.0
2009-09-03 09:40:00,17.04,17.07,17.02,17.03,1048500.0,12.2099,12.2314,12.1956,12.2027,1048500.0
2009-09-03 09:50:00,17.04,17.1,17.04,17.08,1392000.0,12.2099,12.2529,12.2099,12.2385,1392000.0
2009-09-03 10:00:00,17.08,17.1,17.04,17.09,1619400.0,12.2385,12.2529,12.2099,12.2457,1619400.0
2009-09-03 10:10:00,17.09,17.09,17.06,17.07,886800.0,12.2457,12.2457,12.2242,12.2314,886800.0
2009-09-03 10:20:00,17.07,17.11,17.06,17.1,1065300.0,12.2314,12.26,12.2242,12.2529,1065300.0
2009-09-03 10:30:00,17.1,17.14,17.1,17.12,1435800.0,12.2529,12.2815,12.2529,12.2672,1435800.0
2009-09-03 10:40:00,17.12,17.12,17.1,17.1,1167300.0,12.2672,12.2672,12.2529,12.2529,1167300.0
2009-09-03 10:50:00,17.1,17.13,17.1,17.12,1279800.0,12.2529,12.2744,12.2529,12.2672,1279800.0
2009-09-03 11:00:00,17.12,17.14,17.11,17.14,974100.0,12.2672,12.2815,12.26,12.2815,974100.0
2009-09-03 11:10:00,17.14,17.15,17.12,17.13,618000.0,12.2815,12.2887,12.2672,12.2744,618000.0
2009-09-03 11:20:00,17.13,17.18,17.12,17.18,1346700.0,12.2744,12.3102,12.2672,12.3102,1346700.0
2009-09-03 11:30:00,17.18,17.19,17.17,17.18,939600.0,12.3102,12.3174,12.303,12.3102,939600.0
2009-09-03 11:40:00,17.18,17.23,17.18,17.19,1733700.0,12.3102,12.346,12.3102,12.3174,1733700.0
2009-09-03 11:50:00,17.19,17.24,17.19,17.23,1566600.0,12.3174,12.3532,12.3174,12.346,1566600.0
2009-09-03 12:00:00,17.23,17.28,17.22,17.27,1944300.0,12.346,12.3819,12.3389,12.3747,1944300.0
2009-09-03 12:10:00,17.27,17.27,17.25,17.25,996300.0,12.3747,12.3747,12.3604,12.3604,996300.0
2009-09-03 12:20:00,17.25,17.26,17.24,17.25,761100.0,12.3604,12.3675,12.3532,12.3604,761100.0
2009-09-03 12:30:00,17.25,17.25,17.21,17.22,827100.0,12.3604,12.3604,12.3317,12.3389,827100.0
2009-09-03 12:40:00,17.22,17.23,17.22,17.23,504300.0,12.3389,12.346,12.3389,12.346,504300.0
2009-09-03 12:50:00,17.23,17.23,17.21,17.22,734400.0,12.346,12.346,12.3317,12.3389,734400.0
2009-09-03 13:00:00,17.22,17.22,17.21,17.22,582300.0,12.3389,12.3389,12.3317,12.3389,582300.0
2009-09-03 13:10:00,17.22,17.23,17.22,17.22,232200.0,12.3389,12.346,12.3389,12.3389,232200.0
2009-09-03 13:20:00,17.22,17.24,17.21,17.23,1133100.0,12.3389,12.3532,12.3317,12.346,1133100.0
2009-09-03 13:30:00,17.23,17.23,17.22,17.22,401700.0,12.346,12.346,12.3389,12.3389,401700.0
2009-09-03 13:40:00,17.22,17.22,17.22,17.22,377700.0,12.3389,12.3389,12.3389,12.3389,377700.0
2009-09-03 13:50:00,17.22,17.22,17.22,17.22,326100.0,12.3389,12.3389,12.3389,12.3389,326100.0
2009-09-03 14:00:00,17.22,17.22,17.22,17.22,501000.0,12.3389,12.3389,12.3389,12.3389,501000.0
2009-09-03 14:10:00,17.22,17.22,17.22,17.22,524700.0,12.3389,12.3389,12.3389,12.3389,524700.0
2009-09-03 14:20:00,17.22,17.24,17.22,17.24,867900.0,12.3389,12.3532,12.3389,12.3532,867900.0
2009-09-03 14:30:00,17.24,17.24,17.22,17.22,1466400.0,12.3532,12.3532,12.3389,12.3389,1466400.0
2009-09-03 14:40:00,17.22,17.24,17.22,17.24,984600.0,12.3389,12.3532,12.3389,12.3532,984600.0
2009-09-03 14:50:00,17.24,17.27,17.24,17.26,1252800.0,12.3532,12.3747,12.3532,12.3675,1252800.0
2009-09-03 15:00:00,17.26,17.27,17.24,17.25,1086300.0,12.3675,12.3747,12.3532,12.3604,1086300.0
2009-09-03 15:10:00,17.25,17.25,17.23,17.24,594900.0,12.3604,12.3604,12.346,12.3532,594900.0
2009-09-03 15:20:00,17.24,17.24,17.23,17.24,863100.0,12.3532,12.3532,12.346,12.3532,863100.0
2009-09-03 15:30:00,17.24,17.24,17.23,17.24,1452300.0,12.3532,12.3532,12.346,12.3532,1452300.0
2009-09-03 15:40:00,17.24,17.25,17.23,17.25,2700600.0,12.3532,12.3604,12.346,12.3604,2700600.0
2009-09-03 15:50:00,17.25,17.26,17.24,17.24,4097400.0,12.3604,12.3675,12.3532,12.3532,4097400.0
2009-09-04 09:30:00,17.23,17.32,17.22,17.32,1750800.0,12.346,12.4105,12.3389,12.4105,1750800.0
2009-09-04 09:40:00,17.32,17.37,17.31,17.34,1476900.0,12.4105,12.4463,12.4033,12.4248,1476900.0
2009-09-04 09:50:00,17.34,17.34,17.29,17.32,1046100.0,12.4248,12.4248,12.389,12.4105,1046100.0
2009-09-04 10:00:00,17.32,17.35,17.32,17.33,667800.0,12.4105,12.432,12.4105,12.4177,667800.0
2009-09-04 10:10:00,17.33,17.36,17.31,17.36,816900.0,12.4177,12.4392,12.4033,12.4392,816900.0
2009-09-04 10:20:00,17.36,17.36,17.3,17.31,1230000.0,12.4392,12.4392,12.3962,12.4033,1230000.0
2009-09-04 10:30:00,17.31,17.33,17.3,17.33,666300.0,12.4033,12.4177,12.3962,12.4177,666300.0
2009-09-04 10:40:00,17.33,17.33,17.29,17.3,1275600.0,12.4177,12.4177,12.389,12.3962,1275600.0
2009-09-04 10:50:00,17.3,17.32,17.29,17.29,1082100.0,12.3962,12.4105,12.389,12.389,1082100.0
2009-09-04 11:00:00,17.29,17.29,17.25,17.25,1322700.0,12.389,12.389,12.3604,12.3604,1322700.0
2009-09-04 11:10:00,17.25,17.25,17.21,17.22,979500.0,12.3604,12.3604,12.3317,12.3389,979500.0
2009-09-04 11:20:00,17.22,17.23,17.2,17.22,841200.0,12.3389,12.346,12.3245,12.3389,841200.0
2009-09-04 11:30:00,17.23,17.23,17.22,17.22,1336800.0,12.346,12.346,12.3389,12.3389,1336800.0
2009-09-04 11:40:00,17.22,17.23,17.2,17.21,1749000.0,12.3389,12.346,12.3245,12.3317,1749000.0
2009-09-04 11:50:00,17.21,17.21,17.2,17.21,774600.0,12.3317,12.3317,12.3245,12.3317,774600.0
2009-09-04 12:00:00,17.21,17.28,17.21,17.26,855300.0,12.3317,12.3819,12.3317,12.3675,855300.0
2009-09-04 12:10:00,17.27,17.27,17.24,17.24,444300.0,12.3747,12.3747,12.3532,12.3532,444300.0
2009-09-04 12:20:00,17.24,17.25,17.21,17.22,989100.0,12.3532,12.3604,12.3317,12.3389,989100.0
2009-09-04 12:30:00,17.22,17.23,17.21,17.22,680700.0,12.3389,12.346,12.3317,12.3389,680700.0
2009-09-04 12:40:00,17.22,17.24,17.22,17.24,325200.0,12.3389,12.3532,12.3389,12.3532,325200.0
2009-09-04 12:50:00,17.24,17.24,17.23,17.23,606600.0,12.3532,12.3532,12.346,12.346,606600.0
2009-09-04 13:00:00,17.23,17.23,17.22,17.23,300000.0,12.346,12.346,12.3389,12.346,300000.0
2009-09-04 13:10:00,17.23,17.24,17.22,17.24,335700.0,12.346,12.3532,12.3389,12.3532,335700.0
2009-09-04 13:20:00,17.24,17.25,17.23,17.23,895200.0,12.3532,12.3604,12.346,12.346,895200.0
2009-09-04 13:30:00,17.23,17.23,17.21,17.21,370200.0,12.346,12.346,12.3317,12.3317,370200.0
2009-09-04 13:40:00,17.21,17.21,17.2,17.21,329400.0,12.3317,12.3317,12.3245,12.3317,329400.0
2009-09-04 13:50:00,17.21,17.22,17.2,17.2,518700.0,12.3317,12.3389,12.3245,12.3245,518700.0
2009-09-04 14:00:00,17.21,17.21,17.2,17.21,418500.0,12.3317,12.3317,12.3245,12.3317,418500.0
2009-09-04 14:10:00,17.21,17.21,17.18,17.19,817200.0,12.3317,12.3317,12.3102,12.3174,817200.0
2009-09-04 14:20:00,17.2,17.2,17.19,17.19,468000.0,12.3245,12.3245,12.3174,12.3174,468000.0
2009-09-04 14:30:00,17.19,17.2,17.19,17.2,438900.0,12.3174,12.3245,12.3174,12.3245,438900.0
2009-09-04 14:40:00,17.2,17.21,17.19,17.21,1320000.0,12.3245,12.3317,12.3174,12.3317,1320000.0
2009-09-04 14:50:00,17.21,17.21,17.17,17.2,2020800.0,12.3317,12.3317,12.303,12.3245,2020800.0
2009-09-04 15:00:00,17.2,17.2,17.19,17.19,1468500.0,12.3245,12.3245,12.3174,12.3174,1468500.0
2009-09-04 15:10:00,17.19,17.2,17.19,17.2,338100.0,12.3174,12.3245,12.3174,12.3245,338100.0
2009-09-04 15:20:00,17.2,17.2,17.2,17.2,857400.0,12.3245,12.3245,12.3245,12.3245,857400.0
2009-09-04 15:30:00,17.2,17.2,17.19,17.19,1169100.0,12.3245,12.3245,12.3174,12.3174,1169100.0
2009-09-04 15:40:00,17.19,17.22,17.19,17.21,1472100.0,12.3174,12.3389,12.3174,12.3317,1472100.0
2009-09-04 15:50:00,17.22,17.24,17.21,17.22,2980500.0,12.3389,12.3532,12.3317,12.3389,2980500.0
2009-09-08 09:30:00,17.24,17.27,17.19,17.24,3714000.0,12.3532,12.3747,12.3174,12.3532,3714000.0
2009-09-08 09:40:00,17.24,17.25,17.14,17.22,2053500.0,12.3532,12.3604,12.2815,12.3389,2053500.0
2009-09-08 09:50:00,17.21,17.23,17.17,17.19,2086200.0,12.3317,12.346,12.303,12.3174,2086200.0
2009-09-08 10:00:00,17.19,17.2,17.14,17.17,2102400.0,12.3174,12.3245,12.2815,12.303,2102400.0
2009-09-08 10:10:00,17.17,17.18,17.14,17.17,1443900.0,12.303,12.3102,12.2815,12.303,1443900.0
2009-09-08 10:20:00,17.17,17.2,17.16,17.17,1131600.0,12.303,12.3245,12.2959,12.303,1131600.0
2009-09-08 10:30:00,17.18,17.18,17.16,17.17,528300.0,12.3102,12.3102,12.2959,12.303,528300.0
2009-09-08 10:40:00,17.17,17.18,17.16,17.17,740700.0,12.303,12.3102,12.2959,12.303,740700.0
2009-09-08 10:50:00,17.17,17.17,17.16,17.16,787800.0,12.303,12.303,12.2959,12.2959,787800.0
2009-09-08 11:00:00,17.16,17.18,17.16,17.16,585600.0,12.2959,12.3102,12.2959,12.2959,585600.0
2009-09-08 11:10:00,17.16,17.17,17.16,17.16,611100.0,12.2959,12.303,12.2959,12.2959,611100.0
2009-09-08 11:20:00,17.17,17.17,17.15,17.15,1251000.0,12.303,12.303,12.2887,12.2887,1251000.0
2009-09-08 11:30:00,17.16,17.16,17.13,17.13,1148400.0,12.2959,12.2959,12.2744,12.2744,1148400.0
2009-09-08 11:40:00,17.14,17.15,17.13,17.13,446700.0,12.2815,12.2887,12.2744,12.2744,446700.0
2009-09-08 11:50:00,17.13,17.14,17.13,17.14,909900.0,12.2744,12.2815,12.2744,12.2815,909900.0
2009-09-08 12:00:00,17.15,17.17,17.14,17.16,452400.0,12.2887,12.303,12.2815,12.2959,452400.0
2009-09-08 12:10:00,17.16,17.18,17.16,17.18,393600.0,12.2959,12.3102,12.2959,12.3102,393600.0
2009-09-08 12:20:00,17.18,17.18,17.16,17.17,557700.0,12.3102,12.3102,12.2959,12.303,557700.0
2009-09-08 12:30:00,17.17,17.17,17.16,17.17,518100.0,12.303,12.303,12.2959,12.303,518100.0
2009-09-08 12:40:00,17.17,17.17,17.16,17.16,396600.0,12.303,12.303,12.2959,12.2959,396600.0
2009-09-08 12:50:00,17.16,17.16,17.16,17.16,353100.0,12.2959,12.2959,12.2959,12.2959,353100.0
2009-09-08 13:00:00,17.16,17.16,17.15,17.15,472500.0,12.2959,12.2959,12.2887,12.2887,472500.0
2009-09-08 13:10:00,17.15,17.15,17.13,17.15,751200.0,12.2887,12.2887,12.2744,12.2887,751200.0
2009-09-08 13:20:00,17.15,17.15,17.13,17.13,428700.0,12.2887,12.2887,12.2744,12.2744,428700.0
2009-09-08 13:30:00,17.13,17.14,17.13,17.14,506400.0,12.2744,12.2815,12.2744,12.2815,506400.0
2009-09-08 13:40:00,17.14,17.15,17.12,17.12,831900.0,12.2815,12.2887,12.2672,12.2672,831900.0
2009-09-08 13:50:00,17.12,17.15,17.12,17.15,585300.0,12.2672,12.2887,12.2672,12.2887,585300.0
2009-09-08 14:00:00,17.15,17.15,17.14,17.15,395700.0,12.2887,12.2887,12.2815,12.2887,395700.0
2009-09-08 14:10:00,17.15,17.15,17.12,17.12,588300.0,12.2887,12.2887,12.2672,12.2672,588300.0
2009-09-08 14:20:00,17.12,17.13,17.12,17.13,620400.0,12.2672,12.2744,12.2672,12.2744,620400.0
2009-09-08 14:30:00,17.13,17.13,17.12,17.13,551700.0,12.2744,12.2744,12.2672,12.2744,551700.0
2009-09-08 14:40:00,17.13,17.14,17.12,17.14,775200.0,12.2744,12.2815,12.2672,12.2815,775200.0
2009-09-08 14:50:00,17.14,17.14,17.13,17.13,591600.0,12.2815,12.2815,12.2744,12.2744,591600.0
2009-09-08 15:00:00,17.13,17.15,17.11,17.12,1346700.0,12.2744,12.2887,12.26,12.2672,1346700.0
2009-09-08 15:10:00,17.12,17.15,17.12,17.15,667200.0,12.2672,12.2887,12.2672,12.2887,667200.0
2009-09-08 15:20:00,17.15,17.16,17.14,17.16,801900.0,12.2887,12.2959,12.2815,12.2959,801900.0
2009-09-08 15:30:00,17.16,17.17,17.15,17.17,1527600.0,12.2959,12.303,12.2887,12.303,1527600.0
2009-09-08 15:40:00,17.16,17.17,17.12,17.14,1967700.0,12.2959,12.303,12.2672,12.2815,1967700.0
2009-09-08 15:50:00,17.14,17.15,17.13,17.13,3122100.0,12.2815,12.2887,12.2744,12.2744,3122100.0
2009-09-09 09:30:00,17.17,17.17,17.01,17.09,2226300.0,12.303,12.303,12.1884,12.2457,2226300.0
2009-09-09 09:40:00,17.09,17.13,17.08,17.08,1589100.0,12.2457,12.2744,12.2385,12.2385,1589100.0
2009-09-09 09:50:00,17.08,17.11,17.06,17.07,1521000.0,12.2385,12.26,12.2242,12.2314,1521000.0
2009-09-09 10:00:00,17.07,17.1,17.06,17.09,1009200.0,12.2314,12.2529,12.2242,12.2457,1009200.0
2009-09-09 10:10:00,17.09,17.09,17.07,17.07,1135200.0,12.2457,12.2457,12.2314,12.2314,1135200.0
2009-09-09 10:20:00,17.07,17.08,17.07,17.07,741300.0,12.2314,12.2385,12.2314,12.2314,741300.0
2009-09-09 10:30:00,17.07,17.08,17.07,17.08,586200.0,12.2314,12.2385,12.2314,12.2385,586200.0
2009-09-09 10:40:00,17.08,17.11,17.08,17.09,560700.0,12.2385,12.26,12.2385,12.2457,560700.0
2009-09-09 10:50:00,17.09,17.1,17.09,17.09,419400.0,12.2457,12.2529,12.2457,12.2457,419400.0
2009-09-09 11:00:00,17.09,17.1,17.08,17.08,852000.0,12.2457,12.2529,12.2385,12.2385,852000.0
2009-09-09 11:10:00,17.08,17.09,17.07,17.09,434400.0,12.2385,12.2457,12.2314,12.2457,434400.0
2009-09-09 11:20:00,17.08,17.1,17.08,17.09,1081200.0,12.2385,12.2529,12.2385,12.2457,1081200.0
2009-09-09 11:30:00,17.09,17.11,17.08,17.1,868200.0,12.2457,12.26,12.2385,12.2529,868200.0
2009-09-09 11:40:00,17.11,17.11,17.09,17.09,658800.0,12.26,12.26,12.2457,12.2457,658800.0
2009-09-09 11:50:00,17.09,17.1,17.08,17.08,842100.0,12.2457,12.2529,12.2385,12.2385,842100.0
2009-09-09 12:00:00,17.08,17.09,17.07,17.07,330000.0,12.2385,12.2457,12.2314,12.2314,330000.0
2009-09-09 12:10:00,17.07,17.07,17.04,17.05,793800.0,12.2314,12.2314,12.2099,12.217,793800.0
2009-09-09 12:20:00,17.05,17.05,17.01,17.02,898200.0,12.217,12.217,12.1884,12.1956,898200.0
2009-09-09 12:30:00,17.02,17.04,17.01,17.02,737100.0,12.1956,12.2099,12.1884,12.1956,737100.0
2009-09-09 12:40:00,17.02,17.02,17.0,17.0,2130300.0,12.1956,12.1956,12.1812,12.1812,2130300.0
2009-09-09 12:50:00,17.0,17.01,17.0,17.0,1706100.0,12.1812,12.1884,12.1812,12.1812,1706100.0
2009-09-09 13:00:00,17.0,17.01,16.98,17.0,1889100.0,12.1812,12.1884,12.1669,12.1812,1889100.0
2009-09-09 13:10:00,17.0,17.01,17.0,17.0,1242900.0,12.1812,12.1884,12.1812,12.1812,1242900.0
2009-09-09 13:20:00,17.0,17.01,17.0,17.0,724800.0,12.1812,12.1884,12.1812,12.1812,724800.0
2009-09-09 13:30:00,17.0,17.01,16.98,16.99,1020000.0,12.1812,12.1884,12.1669,12.1741,1020000.0
2009-09-09 13:40:00,16.98,17.0,16.98,16.99,863100.0,12.1669,12.1812,12.1669,12.1741,863100.0
2009-09-09 13:50:00,16.98,17.0,16.98,16.99,467400.0,12.1669,12.1812,12.1669,12.1741,467400.0
2009-09-09 14:00:00,16.99,17.0,16.96,16.98,1419300.0,12.1741,12.1812,12.1526,12.1669,1419300.0
2009-09-09 14:10:00,16.98,16.99,16.97,16.99,798900.0,12.1669,12.1741,12.1597,12.1741,798900.0
2009-09-09 14:20:00,16.99,16.99,16.97,16.98,659400.0,12.1741,12.1741,12.1597,12.1669,659400.0
2009-09-09 14:30:00,16.98,16.98,16.97,16.97,632400.0,12.1669,12.1669,12.1597,12.1597,632400.0
2009-09-09 14:40:00,16.97,16.98,16.96,16.97,1170600.0,12.1597,12.1669,12.1526,12.1597,1170600.0
2009-09-09 14:50:00,16.97,16.97,16.95,16.97,869400.0,12.1597,12.1597,12.1454,12.1597,869400.0
2009-09-09 15:00:00,16.97,16.99,16.96,16.99,855000.0,12.1597,12.1741,12.1526,12.1741,855000.0
2009-09-09 15:10:00,16.98,17.03,16.98,17.02,1647000.0,12.1669,12.2027,12.1669,12.1956,1647000.0
2009-09-09 15:20:00,17.02,17.02,17.0,17.01,1222500.0,12.1956,12.1956,12.1812,12.1884,1222500.0
2009-09-09 15:30:00,17.01,17.02,17.0,17.02,1060500.0,12.1884,12.1956,12.1812,12.1956,1060500.0
2009-09-09 15:40:00,17.02,17.05,17.02,17.05,1891500.0,12.1956,12.217,12.1956,12.217,1891500.0
2009-09-09 15:50:00,17.04,17.05,17.01,17.03,3271800.0,12.2099,12.217,12.1884,12.2027,3271800.0
2009-09-10 09:30:00,16.97,17.02,16.94,16.94,2450400.0,12.1597,12.1956,12.1382,12.1382,2450400.0
2009-09-10 09:40:00,16.94,16.96,16.92,16.96,1489200.0,12.1382,12.1526,12.1239,12.1526,1489200.0
2009-09-10 09:50:00,16.96,16.97,16.91,16.95,2487600.0,12.1526,12.1597,12.1167,12.1454,2487600.0
2009-09-10 10:00:00,16.95,16.99,16.95,16.98,2186700.0,12.1454,12.1741,12.1454,12.1669,2186700.0
2009-09-10 10:10:00,16.97,16.98,16.94,16.95,2238900.0,12.1597,12.1669,12.1382,12.1454,2238900.0
2009-09-10 10:20:00,16.95,16.96,16.92,16.93,2191500.0,12.1454,12.1526,12.1239,12.1311,2191500.0
2009-09-10 10:30:00,16.93,16.94,16.92,16.94,1873500.0,12.1311,12.1382,12.1239,12.1382,1873500.0
2009-09-10 10:40:00,16.94,17.01,16.92,17.01,1568100.0,12.1382,12.1884,12.1239,12.1884,1568100.0
2009-09-10 10:50:00,17.01,17.02,16.98,17.01,1224300.0,12.1884,12.1956,12.1669,12.1884,1224300.0
2009-09-10 11:00:00,17.02,17.04,17.01,17.03,1173600.0,12.1956,12.2099,12.1884,12.2027,1173600.0
2009-09-10 11:10:00,17.03,17.03,16.97,16.98,1841700.0,12.2027,12.2027,12.1597,12.1669,1841700.0
2009-09-10 11:20:00,16.99,16.99,16.94,16.95,1925700.0,12.1741,12.1741,12.1382,12.1454,1925700.0
2009-09-10 11:30:00,16.95,16.96,16.95,16.96,937500.0,12.1454,12.1526,12.1454,12.1526,937500.0
2009-09-10 11:40:00,16.96,16.99,16.94,16.96,1336200.0,12.1526,12.1741,12.1382,12.1526,1336200.0
2009-09-10 11:50:00,16.96,16.97,16.95,16.97,891000.0,12.1526,12.1597,12.1454,12.1597,891000.0
2009-09-10 12:00:00,16.97,16.97,16.95,16.95,439200.0,12.1597,12.1597,12.1454,12.1454,439200.0
2009-09-10 12:10:00,16.95,16.98,16.95,16.97,885000.0,12.1454,12.1669,12.1454,12.1597,885000.0
2009-09-10 12:20:00,16.98,17.01,16.96,17.01,998400.0,12.1669,12.1884,12.1526,12.1884,998400.0
2009-09-10 12:30:00,17.01,17.05,16.98,17.03,2709600.0,12.1884,12.217,12.1669,12.2027,2709600.0
2009-09-10 12:40:00,17.03,17.09,17.03,17.05,2977200.0,12.2027,12.2457,12.2027,12.217,2977200.0
2009-09-10 12:50:00,17.05,17.07,17.04,17.04,1124700.0,12.217,12.2314,12.2099,12.2099,1124700.0
2009-09-10 13:00:00,17.04,17.06,17.01,17.03,1901400.0,12.2099,12.2242,12.1884,12.2027,1901400.0
2009-09-10 13:10:00,17.03,17.04,16.97,16.98,1016400.0,12.2027,12.2099,12.1597,12.1669,1016400.0
2009-09-10 13:20:00,16.98,16.98,16.93,16.95,2948100.0,12.1669,12.1669,12.1311,12.1454,2948100.0
2009-09-10 13:30:00,16.95,16.95,16.92,16.93,1759800.0,12.1454,12.1454,12.1239,12.1311,1759800.0
2009-09-10 13:40:00,16.93,16.97,16.93,16.97,880200.0,12.1311,12.1597,12.1311,12.1597,880200.0
2009-09-10 13:50:00,16.97,17.0,16.96,17.0,902700.0,12.1597,12.1812,12.1526,12.1812,902700.0
2009-09-10 14:00:00,17.0,17.02,16.99,16.99,888900.0,12.1812,12.1956,12.1741,12.1741,888900.0
2009-09-10 14:10:00,17.0,17.0,16.98,16.99,760200.0,12.1812,12.1812,12.1669,12.1741,760200.0
2009-09-10 14:20:00,16.99,17.0,16.97,16.98,799800.0,12.1741,12.1812,12.1597,12.1669,799800.0
2009-09-10 14:30:00,16.98,16.98,16.95,16.97,767100.0,12.1669,12.1669,12.1454,12.1597,767100.0
2009-09-10 14:40:00,16.96,16.98,16.95,16.95,1096200.0,12.1526,12.1669,12.1454,12.1454,1096200.0
2009-09-10 14:50:00,16.95,16.96,16.93,16.95,1269000.0,12.1454,12.1526,12.1311,12.1454,1269000.0
2009-09-10 15:00:00,16.95,16.96,16.94,16.96,1500600.0,12.1454,12.1526,12.1382,12.1526,1500600.0
2009-09-10 15:10:00,16.96,16.96,16.93,16.94,970200.0,12.1526,12.1526,12.1311,12.1382,970200.0
2009-09-10 15:20:00,16.94,16.95,16.92,16.94,2566800.0,12.1382,12.1454,12.1239,12.1382,2566800.0
2009-09-10 15:30:00,16.94,16.96,16.93,16.93,1722600.0,12.1382,12.1526,12.1311,12.1311,1722600.0
2009-09-10 15:40:00,16.93,16.98,16.93,16.98,1790100.0,12.1311,12.1669,12.1311,12.1669,1790100.0
2009-09-10 15:50:00,16.98,17.0,16.98,17.0,3960300.0,12.1669,12.1812,12.1669,12.1812,3960300.0
2009-09-11 09:30:00,17.0,17.01,16.93,16.96,1857600.0,12.1812,12.1884,12.1311,12.1526,1857600.0
2009-09-11 09:40:00,16.96,16.98,16.94,16.95,1254000.0,12.1526,12.1669,12.1382,12.1454,1254000.0
2009-09-11 09:50:00,16.95,17.0,16.95,16.98,1070100.0,12.1454,12.1812,12.1454,12.1669,1070100.0
2009-09-11 10:00:00,16.98,16.99,16.93,16.94,1495500.0,12.1669,12.1741,12.1311,12.1382,1495500.0
2009-09-11 10:10:00,16.94,16.94,16.91,16.91,1705500.0,12.1382,12.1382,12.1167,12.1167,1705500.0
2009-09-11 10:20:00,16.91,16.93,16.9,16.91,1696800.0,12.1167,12.1311,12.1096,12.1167,1696800.0
2009-09-11 10:30:00,16.91,16.93,16.9,16.91,987900.0,12.1167,12.1311,12.1096,12.1167,987900.0
2009-09-11 10:40:00,16.91,16.92,16.9,16.9,1170600.0,12.1167,12.1239,12.1096,12.1096,1170600.0
2009-09-11 10:50:00,16.91,16.92,16.9,16.91,698700.0,12.1167,12.1239,12.1096,12.1167,698700.0
2009-09-11 11:00:00,16.91,16.93,16.91,16.92,936300.0,12.1167,12.1311,12.1167,12.1239,936300.0
2009-09-11 11:10:00,16.92,16.92,16.9,16.9,1035000.0,12.1239,12.1239,12.1096,12.1096,1035000.0
2009-09-11 11:20:00,16.91,16.92,16.9,16.9,1732200.0,12.1167,12.1239,12.1096,12.1096,1732200.0
2009-09-11 11:30:00,16.9,16.91,16.9,16.91,617700.0,12.1096,12.1167,12.1096,12.1167,617700.0
2009-09-11 11:40:00,16.91,16.93,16.9,16.9,882600.0,12.1167,12.1311,12.1096,12.1096,882600.0
2009-09-11 11:50:00,16.9,16.93,16.9,16.92,672900.0,12.1096,12.1311,12.1096,12.1239,672900.0
2009-09-11 12:00:00,16.93,16.93,16.9,16.92,1078500.0,12.1311,12.1311,12.1096,12.1239,1078500.0
2009-09-11 12:10:00,16.92,16.93,16.92,16.93,494400.0,12.1239,12.1311,12.1239,12.1311,494400.0
2009-09-11 12:20:00,16.93,16.93,16.9,16.92,349800.0,12.1311,12.1311,12.1096,12.1239,349800.0
2009-09-11 12:30:00,16.92,16.92,16.9,16.9,470100.0,12.1239,12.1239,12.1096,12.1096,470100.0
2009-09-11 12:40:00,16.91,16.92,16.9,16.91,574800.0,12.1167,12.1239,12.1096,12.1167,574800.0
2009-09-11 12:50:00,16.91,16.92,16.89,16.9,807300.0,12.1167,12.1239,12.1024,12.1096,807300.0
2009-09-11 13:00:00,16.9,16.91,16.89,16.91,933000.0,12.1096,12.1167,12.1024,12.1167,933000.0
2009-09-11 13:10:00,16.91,16.94,16.9,16.92,958800.0,12.1167,12.1382,12.1096,12.1239,958800.0
2009-09-11 13:20:00,16.92,16.92,16.9,16.9,453300.0,12.1239,12.1239,12.1096,12.1096,453300.0
2009-09-11 13:30:00,16.9,16.91,16.88,16.89,962100.0,12.1096,12.1167,12.0952,12.1024,962100.0
2009-09-11 13:40:00,16.89,16.89,16.88,16.88,938700.0,12.1024,12.1024,12.0952,12.0952,938700.0
2009-09-11 13:50:00,16.88,16.89,16.88,16.88,841800.0,12.0952,12.1024,12.0952,12.0952,841800.0
2009-09-11 14:00:00,16.88,16.9,16.88,16.9,1033800.0,12.0952,12.1096,12.0952,12.1096,1033800.0
2009-09-11 14:10:00,16.9,16.9,16.88,16.88,942900.0,12.1096,12.1096,12.0952,12.0952,942900.0
2009-09-11 14:20:00,16.88,16.89,16.88,16.89,985500.0,12.0952,12.1024,12.0952,12.1024,985500.0
2009-09-11 14:30:00,16.88,16.9,16.87,16.87,1692000.0,12.0952,12.1096,12.0881,12.0881,1692000.0
2009-09-11 14:40:00,16.88,16.89,16.87,16.88,502800.0,12.0952,12.1024,12.0881,12.0952,502800.0
2009-09-11 14:50:00,16.88,16.89,16.88,16.88,525900.0,12.0952,12.1024,12.0952,12.0952,525900.0
2009-09-11 15:00:00,16.88,16.89,16.88,16.88,519300.0,12.0952,12.1024,12.0952,12.0952,519300.0
2009-09-11 15:10:00,16.88,16.9,16.88,16.89,996000.0,12.0952,12.1096,12.0952,12.1024,996000.0
2009-09-11 15:20:00,16.89,16.91,16.89,16.9,1184400.0,12.1024,12.1167,12.1024,12.1096,1184400.0
2009-09-11 15:30:00,16.9,16.91,16.89,16.9,1114500.0,12.1096,12.1167,12.1024,12.1096,1114500.0
2009-09-11 15:40:00,16.9,16.91,16.89,16.9,1908900.0,12.1096,12.1167,12.1024,12.1096,1908900.0
2009-09-11 15:50:00,16.9,16.92,16.88,16.91,5529900.0,12.1096,12.1239,12.0952,12.1167,5529900.0
2009-09-14 09:30:00,16.79,16.84,16.75,16.75,3445800.0,12.0307,12.0666,12.0021,12.0021,3445800.0
2009-09-14 09:40:00,16.75,16.83,16.75,16.8,1385700.0,12.0021,12.0594,12.0021,12.0379,1385700.0
2009-09-14 09:50:00,16.8,16.8,16.78,16.79,889200.0,12.0379,12.0379,12.0236,12.0307,889200.0
2009-09-14 10:00:00,16.78,16.81,16.78,16.81,746100.0,12.0236,12.0451,12.0236,12.0451,746100.0
2009-09-14 10:10:00,16.81,16.82,16.8,16.81,898200.0,12.0451,12.0522,12.0379,12.0451,898200.0
2009-09-14 10:20:00,16.81,16.81,16.78,16.8,1531500.0,12.0451,12.0451,12.0236,12.0379,1531500.0
2009-09-14 10:30:00,16.8,16.8,16.75,16.76,1390800.0,12.0379,12.0379,12.0021,12.0093,1390800.0
2009-09-14 10:40:00,16.76,16.79,16.76,16.79,1351800.0,12.0093,12.0307,12.0093,12.0307,1351800.0
2009-09-14 10:50:00,16.78,16.79,16.76,16.78,1497300.0,12.0236,12.0307,12.0093,12.0236,1497300.0
2009-09-14 11:00:00,16.78,16.78,16.76,16.77,1287900.0,12.0236,12.0236,12.0093,12.0164,1287900.0
2009-09-14 11:10:00,16.77,16.8,16.76,16.8,790500.0,12.0164,12.0379,12.0093,12.0379,790500.0
2009-09-14 11:20:00,16.8,16.81,16.78,16.79,681900.0,12.0379,12.0451,12.0236,12.0307,681900.0
2009-09-14 11:30:00,16.79,16.79,16.77,16.78,994800.0,12.0307,12.0307,12.0164,12.0236,994800.0
2009-09-14 11:40:00,16.78,16.78,16.77,16.78,1006500.0,12.0236,12.0236,12.0164,12.0236,1006500.0
2009-09-14 11:50:00,16.78,16.78,16.76,16.77,714000.0,12.0236,12.0236,12.0093,12.0164,714000.0
2009-09-14 12:00:00,16.77,16.78,16.76,16.77,840900.0,12.0164,12.0236,12.0093,12.0164,840900.0
2009-09-14 12:10:00,16.76,16.77,16.76,16.76,562500.0,12.0093,12.0164,12.0093,12.0093,562500.0
2009-09-14 12:20:00,16.76,16.76,16.75,16.75,812700.0,12.0093,12.0093,12.0021,12.0021,812700.0
2009-09-14 12:30:00,16.75,16.76,16.75,16.75,595200.0,12.0021,12.0093,12.0021,12.0021,595200.0
2009-09-14 12:40:00,16.75,16.78,16.75,16.78,924300.0,12.0021,12.0236,12.0021,12.0236,924300.0
2009-09-14 12:50:00,16.78,16.8,16.77,16.79,963900.0,12.0236,12.0379,12.0164,12.0307,963900.0
2009-09-14 13:00:00,16.79,16.8,16.78,16.8,404700.0,12.0307,12.0379,12.0236,12.0379,404700.0
2009-09-14 13:10:00,16.8,16.8,16.79,16.79,596100.0,12.0379,12.0379,12.0307,12.0307,596100.0
2009-09-14 13:20:00,16.79,16.8,16.78,16.78,761400.0,12.0307,12.0379,12.0236,12.0236,761400.0
2009-09-14 13:30:00,16.78,16.79,16.78,16.78,932700.0,12.0236,12.0307,12.0236,12.0236,932700.0
2009-09-14 13:40:00,16.78,16.78,16.76,16.76,903300.0,12.0236,12.0236,12.0093,12.0093,903300.0
2009-09-14 13:50:00,16.76,16.76,16.75,16.75,1194000.0,12.0093,12.0093,12.0021,12.0021,1194000.0
2009-09-14 14:00:00,16.75,16.76,16.73,16.74,1626600.0,12.0021,12.0093,11.9878,11.9949,1626600.0
2009-09-14 14:10:00,16.75,16.76,16.74,16.76,1369200.0,12.0021,12.0093,11.9949,12.0093,1369200.0
2009-09-14 14:20:00,16.76,16.79,16.75,16.78,1120800.0,12.0093,12.0307,12.0021,12.0236,1120800.0
2009-09-14 14:30:00,16.78,16.79,16.75,16.75,1234800.0,12.0236,12.0307,12.0021,12.0021,1234800.0
2009-09-14 14:40:00,16.75,16.77,16.74,16.76,2499900.0,12.0021,12.0164,11.9949,12.0093,2499900.0
2009-09-14 14:50:00,16.76,16.77,16.74,16.77,1266600.0,12.0093,12.0164,11.9949,12.0164,1266600.0
2009-09-14 15:00:00,16.77,16.78,16.76,16.78,1051500.0,12.0164,12.0236,12.0093,12.0236,1051500.0
2009-09-14 15:10:00,16.78,16.78,16.76,16.77,940800.0,12.0236,12.0236,12.0093,12.0164,940800.0
2009-09-14 15:20:00,16.78,16.78,16.75,16.76,1235100.0,12.0236,12.0236,12.0021,12.0093,1235100.0
2009-09-14 15:30:00,16.76,16.78,16.75,16.78,1109100.0,12.0093,12.0236,12.0021,12.0236,1109100.0
2009-09-14 15:40:00,16.78,16.78,16.77,16.78,1555800.0,12.0236,12.0236,12.0164,12.0236,1555800.0
2009-09-14 15:50:00,16.78,16.81,16.78,16.79,3087600.0,12.0236,12.0451,12.0236,12.0307,3087600.0
2009-09-15 09:30:00,16.85,16.86,16.74,16.76,4454700.0,12.0737,12.0809,11.9949,12.0093,4454700.0
2009-09-15 09:40:00,16.76,16.78,16.73,16.74,2300400.0,12.0093,12.0236,11.9878,11.9949,2300400.0
2009-09-15 09:50:00,16.73,16.74,16.67,16.72,5517300.0,11.9878,11.9949,11.9448,11.9806,5517300.0
2009-09-15 10:00:00,16.72,16.72,16.68,16.7,3489300.0,11.9806,11.9806,11.9519,11.9663,3489300.0
2009-09-15 10:10:00,16.7,16.74,16.68,16.69,2946000.0,11.9663,11.9949,11.9519,11.9591,2946000.0
2009-09-15 10:20:00,16.69,16.76,16.68,16.75,1874400.0,11.9591,12.0093,11.9519,12.0021,1874400.0
2009-09-15 10:30:00,16.75,16.76,16.71,16.73,923700.0,12.0021,12.0093,11.9734,11.9878,923700.0
2009-09-15 10:40:00,16.73,16.75,16.72,16.73,1451100.0,11.9878,12.0021,11.9806,11.9878,1451100.0
2009-09-15 10:50:00,16.73,16.73,16.71,16.71,917100.0,11.9878,11.9878,11.9734,11.9734,917100.0
2009-09-15 11:00:00,16.71,16.74,16.69,16.74,1868700.0,11.9734,11.9949,11.9591,11.9949,1868700.0
2009-09-15 11:10:00,16.74,16.75,16.7,16.7,1702200.0,11.9949,12.0021,11.9663,11.9663,1702200.0
2009-09-15 11:20:00,16.7,16.72,16.69,16.72,1084800.0,11.9663,11.9806,11.9591,11.9806,1084800.0
2009-09-15 11:30:00,16.72,16.73,16.71,16.71,994200.0,11.9806,11.9878,11.9734,11.9734,994200.0
2009-09-15 11:40:00,16.71,16.71,16.69,16.69,752100.0,11.9734,11.9734,11.9591,11.9591,752100.0
2009-09-15 11:50:00,16.69,16.7,16.67,16.67,1587600.0,11.9591,11.9663,11.9448,11.9448,1587600.0
2009-09-15 12:00:00,16.67,16.7,16.66,16.68,2914200.0,11.9448,11.9663,11.9376,11.9519,2914200.0
2009-09-15 12:10:00,16.68,16.68,16.67,16.68,777900.0,11.9519,11.9519,11.9448,11.9519,777900.0
2009-09-15 12:20:00,16.68,16.69,16.67,16.67,883800.0,11.9519,11.9591,11.9448,11.9448,883800.0
2009-09-15 12:30:00,16.67,16.67,16.61,16.63,2627100.0,11.9448,11.9448,11.9018,11.9161,2627100.0
2009-09-15 12:40:00,16.63,16.66,16.62,16.66,1857300.0,11.9161,11.9376,11.9089,11.9376,1857300.0
2009-09-15 12:50:00,16.66,16.69,16.65,16.69,1192200.0,11.9376,11.9591,11.9304,11.9591,1192200.0
2009-09-15 13:00:00,16.69,16.69,16.68,16.69,734700.0,11.9591,11.9591,11.9519,11.9591,734700.0
2009-09-15 13:10:00,16.69,16.7,16.69,16.69,627900.0,11.9591,11.9663,11.9591,11.9591,627900.0
2009-09-15 13:20:00,16.69,16.71,16.69,16.71,1650300.0,11.9591,11.9734,11.9591,11.9734,1650300.0
2009-09-15 13:30:00,16.71,16.71,16.67,16.67,1048200.0,11.9734,11.9734,11.9448,11.9448,1048200.0
2009-09-15 13:40:00,16.67,16.68,16.65,16.68,844500.0,11.9448,11.9519,11.9304,11.9519,844500.0
2009-09-15 13:50:00,16.67,16.68,16.66,16.66,1402800.0,11.9448,11.9519,11.9376,11.9376,1402800.0
2009-09-15 14:00:00,16.66,16.67,16.62,16.62,2026800.0,11.9376,11.9448,11.9089,11.9089,2026800.0
2009-09-15 14:10:00,16.62,16.63,16.62,16.62,2887200.0,11.9089,11.9161,11.9089,11.9089,2887200.0
2009-09-15 14:20:00,16.62,16.66,16.62,16.66,925800.0,11.9089,11.9376,11.9089,11.9376,925800.0
2009-09-15 14:30:00,16.66,16.66,16.63,16.63,1032300.0,11.9376,11.9376,11.9161,11.9161,1032300.0
2009-09-15 14:40:00,16.63,16.64,16.63,16.64,972900.0,11.9161,11.9233,11.9161,11.9233,972900.0
2009-09-15 14:50:00,16.64,16.64,16.62,16.64,1257300.0,11.9233,11.9233,11.9089,11.9233,1257300.0
2009-09-15 15:00:00,16.64,16.64,16.62,16.63,1227600.0,11.9233,11.9233,11.9089,11.9161,1227600.0
2009-09-15 15:10:00,16.63,16.65,16.63,16.65,1675200.0,11.9161,11.9304,11.9161,11.9304,1675200.0
2009-09-15 15:20:00,16.65,16.68,16.64,16.66,1696800.0,11.9304,11.9519,11.9233,11.9376,1696800.0
2009-09-15 15:30:00,16.66,16.67,16.66,16.67,1404300.0,11.9376,11.9448,11.9376,11.9448,1404300.0
2009-09-15 15:40:00,16.66,16.67,16.63,16.63,2863500.0,11.9376,11.9448,11.9161,11.9161,2863500.0
2009-09-15 15:50:00,16.63,16.67,16.63,16.64,5611800.0,11.9161,11.9448,11.9161,11.9233,5611800.0
2009-09-16 09:30:00,16.66,16.73,16.65,16.7,2207100.0,11.9376,11.9878,11.9304,11.9663,2207100.0
2009-09-16 09:40:00,16.69,16.7,16.63,16.65,2115300.0,11.9591,11.9663,11.9161,11.9304,2115300.0
2009-09-16 09:50:00,16.64,16.67,16.62,16.62,1519800.0,11.9233,11.9448,11.9089,11.9089,1519800.0
2009-09-16 10:00:00,16.62,16.63,16.61,16.63,1886400.0,11.9089,11.9161,11.9018,11.9161,1886400.0
2009-09-16 10:10:00,16.63,16.63,16.59,16.61,1950600.0,11.9161,11.9161,11.8874,11.9018,1950600.0
2009-09-16 10:20:00,16.61,16.62,16.59,16.59,1355100.0,11.9018,11.9089,11.8874,11.8874,1355100.0
2009-09-16 10:30:00,16.6,16.61,16.58,16.61,1267200.0,11.8946,11.9018,11.8803,11.9018,1267200.0
2009-09-16 10:40:00,16.61,16.65,16.61,16.62,1286700.0,11.9018,11.9304,11.9018,11.9089,1286700.0
2009-09-16 10:50:00,16.62,16.65,16.62,16.64,677700.0,11.9089,11.9304,11.9089,11.9233,677700.0
2009-09-16 11:00:00,16.64,16.68,16.64,16.65,788700.0,11.9233,11.9519,11.9233,11.9304,788700.0
2009-09-16 11:10:00,16.65,16.69,16.65,16.69,981300.0,11.9304,11.9591,11.9304,11.9591,981300.0
2009-09-16 11:20:00,16.69,16.7,16.66,16.67,1092600.0,11.9591,11.9663,11.9376,11.9448,1092600.0
2009-09-16 11:30:00,16.67,16.7,16.67,16.69,797700.0,11.9448,11.9663,11.9448,11.9591,797700.0
2009-09-16 11:40:00,16.69,16.73,16.69,16.71,1384500.0,11.9591,11.9878,11.9591,11.9734,1384500.0
2009-09-16 11:50:00,16.71,16.72,16.7,16.72,657300.0,11.9734,11.9806,11.9663,11.9806,657300.0
2009-09-16 12:00:00,16.71,16.72,16.69,16.69,837600.0,11.9734,11.9806,11.9591,11.9591,837600.0
2009-09-16 12:10:00,16.69,16.72,16.67,16.71,685500.0,11.9591,11.9806,11.9448,11.9734,685500.0
2009-09-16 12:20:00,16.71,16.72,16.64,16.66,1790700.0,11.9734,11.9806,11.9233,11.9376,1790700.0
2009-09-16 12:30:00,16.66,16.67,16.64,16.64,1057200.0,11.9376,11.9448,11.9233,11.9233,1057200.0
2009-09-16 12:40:00,16.64,16.67,16.64,16.66,600000.0,11.9233,11.9448,11.9233,11.9376,600000.0
2009-09-16 12:50:00,16.67,16.67,16.65,16.67,1089900.0,11.9448,11.9448,11.9304,11.9448,1089900.0
2009-09-16 13:00:00,16.67,16.68,16.66,16.67,740100.0,11.9448,11.9519,11.9376,11.9448,740100.0
2009-09-16 13:10:00,16.67,16.7,16.67,16.7,614700.0,11.9448,11.9663,11.9448,11.9663,614700.0
2009-09-16 13:20:00,16.7,16.71,16.69,16.7,1034700.0,11.9663,11.9734,11.9591,11.9663,1034700.0
2009-09-16 13:30:00,16.7,16.7,16.68,16.69,495000.0,11.9663,11.9663,11.9519,11.9591,495000.0
2009-09-16 13:40:00,16.69,16.71,16.68,16.69,596400.0,11.9591,11.9734,11.9519,11.9591,596400.0
2009-09-16 13:50:00,16.69,16.7,16.67,16.68,964200.0,11.9591,11.9663,11.9448,11.9519,964200.0
2009-09-16 14:00:00,16.68,16.68,16.66,16.67,1923000.0,11.9519,11.9519,11.9376,11.9448,1923000.0
2009-09-16 14:10:00,16.67,16.68,16.67,16.68,1353600.0,11.9448,11.9519,11.9448,11.9519,1353600.0
2009-09-16 14:20:00,16.68,16.68,16.68,16.68,494100.0,11.9519,11.9519,11.9519,11.9519,494100.0
2009-09-16 14:30:00,16.68,16.69,16.65,16.66,909000.0,11.9519,11.9591,11.9304,11.9376,909000.0
2009-09-16 14:40:00,16.66,16.68,16.66,16.68,1019100.0,11.9376,11.9519,11.9376,11.9519,1019100.0
2009-09-16 14:50:00,16.67,16.69,16.66,16.67,1147200.0,11.9448,11.9591,11.9376,11.9448,1147200.0
2009-09-16 15:00:00,16.67,16.68,16.66,16.68,850200.0,11.9448,11.9519,11.9376,11.9519,850200.0
2009-09-16 15:10:00,16.68,16.7,16.68,16.7,807600.0,11.9519,11.9663,11.9519,11.9663,807600.0
2009-09-16 15:20:00,16.7,16.7,16.67,16.67,1301100.0,11.9663,11.9663,11.9448,11.9448,1301100.0
2009-09-16 15:30:00,16.67,16.68,16.67,16.68,1198500.0,11.9448,11.9519,11.9448,11.9519,1198500.0
2009-09-16 15:40:00,16.68,16.68,16.67,16.67,1267800.0,11.9519,11.9519,11.9448,11.9448,1267800.0
2009-09-16 15:50:00,16.67,16.68,16.66,16.68,2463900.0,11.9448,11.9519,11.9376,11.9519,2463900.0
2009-09-17 09:30:00,16.7,16.71,16.63,16.65,2553600.0,11.9663,11.9734,11.9161,11.9304,2553600.0
2009-09-17 09:40:00,16.66,16.67,16.64,16.66,1119300.0,11.9376,11.9448,11.9233,11.9376,1119300.0
2009-09-17 09:50:00,16.66,16.68,16.66,16.66,1916700.0,11.9376,11.9519,11.9376,11.9376,1916700.0
2009-09-17 10:00:00,16.66,16.69,16.63,16.64,2516100.0,11.9376,11.9591,11.9161,11.9233,2516100.0
2009-09-17 10:10:00,16.65,16.67,16.64,16.67,2288700.0,11.9304,11.9448,11.9233,11.9448,2288700.0
2009-09-17 10:20:00,16.67,16.67,16.64,16.67,1982400.0,11.9448,11.9448,11.9233,11.9448,1982400.0
2009-09-17 10:30:00,16.67,16.7,16.66,16.67,1987200.0,11.9448,11.9663,11.9376,11.9448,1987200.0
2009-09-17 10:40:00,16.67,16.67,16.66,16.67,1597200.0,11.9448,11.9448,11.9376,11.9448,1597200.0
2009-09-17 10:50:00,16.67,16.68,16.65,16.66,1778700.0,11.9448,11.9519,11.9304,11.9376,1778700.0
2009-09-17 11:00:00,16.66,16.66,16.62,16.63,1533600.0,11.9376,11.9376,11.9089,11.9161,1533600.0
2009-09-17 11:10:00,16.63,16.65,16.63,16.63,952500.0,11.9161,11.9304,11.9161,11.9161,952500.0
2009-09-17 11:20:00,16.63,16.65,16.63,16.64,918900.0,11.9161,11.9304,11.9161,11.9233,918900.0
2009-09-17 11:30:00,16.64,16.65,16.63,16.64,921600.0,11.9233,11.9304,11.9161,11.9233,921600.0
2009-09-17 11:40:00,16.64,16.65,16.63,16.64,661800.0,11.9233,11.9304,11.9161,11.9233,661800.0
2009-09-17 11:50:00,16.64,16.65,16.63,16.65,1331400.0,11.9233,11.9304,11.9161,11.9304,1331400.0
2009-09-17 12:00:00,16.64,16.67,16.64,16.67,1199100.0,11.9233,11.9448,11.9233,11.9448,1199100.0
2009-09-17 12:10:00,16.66,16.67,16.63,16.64,1025100.0,11.9376,11.9448,11.9161,11.9233,1025100.0
2009-09-17 12:20:00,16.64,16.67,16.64,16.67,833700.0,11.9233,11.9448,11.9233,11.9448,833700.0
2009-09-17 12:30:00,16.66,16.68,16.66,16.67,774000.0,11.9376,11.9519,11.9376,11.9448,774000.0
2009-09-17 12:40:00,16.67,16.67,16.64,16.65,896400.0,11.9448,11.9448,11.9233,11.9304,896400.0
2009-09-17 12:50:00,16.65,16.66,16.62,16.63,1102800.0,11.9304,11.9376,11.9089,11.9161,1102800.0
2009-09-17 13:00:00,16.62,16.64,16.62,16.63,604500.0,11.9089,11.9233,11.9089,11.9161,604500.0
2009-09-17 13:10:00,16.64,16.64,16.63,16.63,774600.0,11.9233,11.9233,11.9161,11.9161,774600.0
2009-09-17 13:20:00,16.63,16.63,16.62,16.62,980100.0,11.9161,11.9161,11.9089,11.9089,980100.0
2009-09-17 13:30:00,16.62,16.62,16.62,16.62,664500.0,11.9089,11.9089,11.9089,11.9089,664500.0
2009-09-17 13:40:00,16.62,16.63,16.62,16.63,1269300.0,11.9089,11.9161,11.9089,11.9161,1269300.0
2009-09-17 13:50:00,16.63,16.65,16.63,16.64,564600.0,11.9161,11.9304,11.9161,11.9233,564600.0
2009-09-17 14:00:00,16.65,16.67,16.64,16.66,1011900.0,11.9304,11.9448,11.9233,11.9376,1011900.0
2009-09-17 14:10:00,16.66,16.67,16.64,16.65,757200.0,11.9376,11.9448,11.9233,11.9304,757200.0
2009-09-17 14:20:00,16.64,16.65,16.63,16.63,777300.0,11.9233,11.9304,11.9161,11.9161,777300.0
2009-09-17 14:30:00,16.63,16.63,16.62,16.63,1025100.0,11.9161,11.9161,11.9089,11.9161,1025100.0
2009-09-17 14:40:00,16.63,16.64,16.62,16.64,762600.0,11.9161,11.9233,11.9089,11.9233,762600.0
2009-09-17 14:50:00,16.64,16.65,16.63,16.63,937500.0,11.9233,11.9304,11.9161,11.9161,937500.0
2009-09-17 15:00:00,16.63,16.64,16.63,16.64,595500.0,11.9161,11.9233,11.9161,11.9233,595500.0
2009-09-17 15:10:00,16.64,16.64,16.63,16.64,648600.0,11.9233,11.9233,11.9161,11.9233,648600.0
2009-09-17 15:20:00,16.64,16.65,16.63,16.64,1670700.0,11.9233,11.9304,11.9161,11.9233,1670700.0
2009-09-17 15:30:00,16.64,16.65,16.62,16.64,1951200.0,11.9233,11.9304,11.9089,11.9233,1951200.0
2009-09-17 15:40:00,16.64,16.65,16.63,16.63,1363800.0,11.9233,11.9304,11.9161,11.9161,1363800.0
2009-09-17 15:50:00,16.64,16.65,16.63,16.65,2399100.0,11.9233,11.9304,11.9161,11.9304,2399100.0
2009-09-18 09:30:00,16.67,16.69,16.65,16.67,13188300.0,11.9448,11.9591,11.9304,11.9448,13188300.0
2009-09-18 09:40:00,16.67,16.71,16.65,16.7,1856700.0,11.9448,11.9734,11.9304,11.9663,1856700.0
2009-09-18 09:50:00,16.7,16.75,16.69,16.74,1782000.0,11.9663,12.0021,11.9591,11.9949,1782000.0
2009-09-18 10:00:00,16.74,16.75,16.71,16.72,1956600.0,11.9949,12.0021,11.9734,11.9806,1956600.0
2009-09-18 10:10:00,16.72,16.73,16.71,16.72,1529400.0,11.9806,11.9878,11.9734,11.9806,1529400.0
2009-09-18 10:20:00,16.72,16.74,16.72,16.72,1189800.0,11.9806,11.9949,11.9806,11.9806,1189800.0
2009-09-18 10:30:00,16.72,16.73,16.71,16.72,858000.0,11.9806,11.9878,11.9734,11.9806,858000.0
2009-09-18 10:40:00,16.72,16.72,16.67,16.69,1240500.0,11.9806,11.9806,11.9448,11.9591,1240500.0
2009-09-18 10:50:00,16.69,16.71,16.68,16.71,1012200.0,11.9591,11.9734,11.9519,11.9734,1012200.0
2009-09-18 11:00:00,16.71,16.71,16.68,16.69,535800.0,11.9734,11.9734,11.9519,11.9591,535800.0
2009-09-18 11:10:00,16.69,16.71,16.69,16.7,825000.0,11.9591,11.9734,11.9591,11.9663,825000.0
2009-09-18 11:20:00,16.7,16.71,16.69,16.69,796500.0,11.9663,11.9734,11.9591,11.9591,796500.0
2009-09-18 11:30:00,16.69,16.69,16.65,16.66,1248000.0,11.9591,11.9591,11.9304,11.9376,1248000.0
2009-09-18 11:40:00,16.65,16.67,16.65,16.67,1217400.0,11.9304,11.9448,11.9304,11.9448,1217400.0
2009-09-18 11:50:00,16.67,16.69,16.67,16.68,667800.0,11.9448,11.9591,11.9448,11.9519,667800.0
2009-09-18 12:00:00,16.68,16.68,16.67,16.68,655500.0,11.9519,11.9519,11.9448,11.9519,655500.0
2009-09-18 12:10:00,16.68,16.69,16.68,16.68,649500.0,11.9519,11.9591,11.9519,11.9519,649500.0
2009-09-18 12:20:00,16.68,16.68,16.67,16.67,393300.0,11.9519,11.9519,11.9448,11.9448,393300.0
2009-09-18 12:30:00,16.67,16.68,16.67,16.68,889500.0,11.9448,11.9519,11.9448,11.9519,889500.0
2009-09-18 12:40:00,16.68,16.68,16.67,16.67,904200.0,11.9519,11.9519,11.9448,11.9448,904200.0
2009-09-18 12:50:00,16.67,16.69,16.66,16.69,923700.0,11.9448,11.9591,11.9376,11.9591,923700.0
2009-09-18 13:00:00,16.69,16.69,16.68,16.69,976200.0,11.9591,11.9591,11.9519,11.9591,976200.0
2009-09-18 13:10:00,16.69,16.72,16.69,16.72,795900.0,11.9591,11.9806,11.9591,11.9806,795900.0
2009-09-18 13:20:00,16.72,16.72,16.7,16.71,543300.0,11.9806,11.9806,11.9663,11.9734,543300.0
2009-09-18 13:30:00,16.71,16.72,16.71,16.71,1333800.0,11.9734,11.9806,11.9734,11.9734,1333800.0
2009-09-18 13:40:00,16.71,16.8,16.71,16.79,3217500.0,11.9734,12.0379,11.9734,12.0307,3217500.0
2009-09-18 13:50:00,16.79,16.79,16.73,16.74,1340400.0,12.0307,12.0307,11.9878,11.9949,1340400.0
2009-09-18 14:00:00,16.74,16.76,16.74,16.75,582300.0,11.9949,12.0093,11.9949,12.0021,582300.0
2009-09-18 14:10:00,16.75,16.78,16.75,16.77,943200.0,12.0021,12.0236,12.0021,12.0164,943200.0
2009-09-18 14:20:00,16.77,16.78,16.77,16.77,1240800.0,12.0164,12.0236,12.0164,12.0164,1240800.0
2009-09-18 14:30:00,16.77,16.77,16.75,16.77,1303500.0,12.0164,12.0164,12.0021,12.0164,1303500.0
2009-09-18 14:40:00,16.77,16.79,16.77,16.78,1041600.0,12.0164,12.0307,12.0164,12.0236,1041600.0
2009-09-18 14:50:00,16.78,16.78,16.76,16.76,922200.0,12.0236,12.0236,12.0093,12.0093,922200.0
2009-09-18 15:00:00,16.76,16.76,16.74,16.75,1387800.0,12.0093,12.0093,11.9949,12.0021,1387800.0
2009-09-18 15:10:00,16.74,16.75,16.73,16.73,2215800.0,11.9949,12.0021,11.9878,11.9878,2215800.0
2009-09-18 15:20:00,16.73,16.74,16.73,16.74,1602300.0,11.9878,11.9949,11.9878,11.9949,1602300.0
2009-09-18 15:30:00,16.74,16.75,16.71,16.72,3343200.0,11.9949,12.0021,11.9734,11.9806,3343200.0
2009-09-18 15:40:00,16.72,16.73,16.71,16.71,3753900.0,11.9806,11.9878,11.9734,11.9734,3753900.0
2009-09-18 15:50:00,16.71,16.71,16.67,16.69,7602300.0,11.9734,11.9734,11.9448,11.9591,7602300.0
2009-09-21 09:30:00,16.69,16.83,16.68,16.81,2943300.0,11.9591,12.0594,11.9519,12.0451,2943300.0
2009-09-21 09:40:00,16.81,16.83,16.77,16.79,1648500.0,12.0451,12.0594,12.0164,12.0307,1648500.0
2009-09-21 09:50:00,16.79,16.81,16.67,16.79,1323600.0,12.0307,12.0451,11.9448,12.0307,1323600.0
2009-09-21 10:00:00,16.79,16.82,16.78,16.81,1102500.0,12.0307,12.0522,12.0236,12.0451,1102500.0
2009-09-21 10:10:00,16.82,16.87,16.81,16.87,2073600.0,12.0522,12.0881,12.0451,12.0881,2073600.0
2009-09-21 10:20:00,16.86,16.9,16.84,16.85,1967400.0,12.0809,12.1096,12.0666,12.0737,1967400.0
2009-09-21 10:30:00,16.85,16.87,16.85,16.85,967500.0,12.0737,12.0881,12.0737,12.0737,967500.0
2009-09-21 10:40:00,16.85,16.89,16.83,16.88,879900.0,12.0737,12.1024,12.0594,12.0952,879900.0
2009-09-21 10:50:00,16.88,16.9,16.88,16.9,790500.0,12.0952,12.1096,12.0952,12.1096,790500.0
2009-09-21 11:00:00,16.9,16.92,16.88,16.91,1100100.0,12.1096,12.1239,12.0952,12.1167,1100100.0
2009-09-21 11:10:00,16.91,16.94,16.91,16.92,1568100.0,12.1167,12.1382,12.1167,12.1239,1568100.0
2009-09-21 11:20:00,16.93,16.94,16.9,16.9,977700.0,12.1311,12.1382,12.1096,12.1096,977700.0
2009-09-21 11:30:00,16.9,16.94,16.9,16.94,737400.0,12.1096,12.1382,12.1096,12.1382,737400.0
2009-09-21 11:40:00,16.94,16.97,16.94,16.96,1056900.0,12.1382,12.1597,12.1382,12.1526,1056900.0
2009-09-21 11:50:00,16.96,16.97,16.95,16.97,674100.0,12.1526,12.1597,12.1454,12.1597,674100.0
2009-09-21 12:00:00,16.96,16.97,16.92,16.92,721800.0,12.1526,12.1597,12.1239,12.1239,721800.0
2009-09-21 12:10:00,16.92,16.93,16.92,16.93,378000.0,12.1239,12.1311,12.1239,12.1311,378000.0
2009-09-21 12:20:00,16.93,16.93,16.92,16.93,544500.0,12.1311,12.1311,12.1239,12.1311,544500.0
2009-09-21 12:30:00,16.93,16.93,16.91,16.91,449400.0,12.1311,12.1311,12.1167,12.1167,449400.0
2009-09-21 12:40:00,16.91,16.92,16.89,16.9,779400.0,12.1167,12.1239,12.1024,12.1096,779400.0
2009-09-21 12:50:00,16.9,16.92,16.89,16.92,785700.0,12.1096,12.1239,12.1024,12.1239,785700.0
2009-09-21 13:00:00,16.92,16.93,16.89,16.9,593400.0,12.1239,12.1311,12.1024,12.1096,593400.0
2009-09-21 13:10:00,16.9,16.91,16.9,16.91,325200.0,12.1096,12.1167,12.1096,12.1167,325200.0
2009-09-21 13:20:00,16.91,16.96,16.91,16.95,852900.0,12.1167,12.1526,12.1167,12.1454,852900.0
2009-09-21 13:30:00,16.94,16.97,16.94,16.97,648300.0,12.1382,12.1597,12.1382,12.1597,648300.0
2009-09-21 13:40:00,16.97,16.98,16.96,16.97,822300.0,12.1597,12.1669,12.1526,12.1597,822300.0
2009-09-21 13:50:00,16.97,16.98,16.96,16.97,666300.0,12.1597,12.1669,12.1526,12.1597,666300.0
2009-09-21 14:00:00,16.97,16.98,16.94,16.94,856200.0,12.1597,12.1669,12.1382,12.1382,856200.0
2009-09-21 14:10:00,16.94,16.95,16.91,16.94,802200.0,12.1382,12.1454,12.1167,12.1382,802200.0
2009-09-21 14:20:00,16.94,16.97,16.94,16.97,719700.0,12.1382,12.1597,12.1382,12.1597,719700.0
2009-09-21 14:30:00,16.97,16.97,16.93,16.94,834600.0,12.1597,12.1597,12.1311,12.1382,834600.0
2009-09-21 14:40:00,16.93,16.95,16.93,16.95,495000.0,12.1311,12.1454,12.1311,12.1454,495000.0
2009-09-21 14:50:00,16.95,16.97,16.94,16.96,817800.0,12.1454,12.1597,12.1382,12.1526,817800.0
2009-09-21 15:00:00,16.96,16.96,16.94,16.95,783300.0,12.1526,12.1526,12.1382,12.1454,783300.0
2009-09-21 15:10:00,16.95,16.99,16.94,16.98,1704300.0,12.1454,12.1741,12.1382,12.1669,1704300.0
2009-09-21 15:20:00,16.98,16.98,16.96,16.96,1308300.0,12.1669,12.1669,12.1526,12.1526,1308300.0
2009-09-21 15:30:00,16.96,16.98,16.94,16.97,1731900.0,12.1526,12.1669,12.1382,12.1597,1731900.0
2009-09-21 15:40:00,16.97,16.98,16.97,16.97,1644900.0,12.1597,12.1669,12.1597,12.1597,1644900.0
2009-09-21 15:50:00,16.97,16.97,16.95,16.97,3698400.0,12.1597,12.1597,12.1454,12.1597,3698400.0
2009-09-22 09:30:00,17.01,17.07,17.0,17.05,2951400.0,12.1884,12.2314,12.1812,12.217,2951400.0
2009-09-22 09:40:00,17.05,17.07,17.04,17.05,1677000.0,12.217,12.2314,12.2099,12.217,1677000.0
2009-09-22 09:50:00,17.05,17.1,17.05,17.08,1962900.0,12.217,12.2529,12.217,12.2385,1962900.0
2009-09-22 10:00:00,17.09,17.09,17.05,17.05,1177500.0,12.2457,12.2457,12.217,12.217,1177500.0
2009-09-22 10:10:00,17.06,17.06,17.02,17.04,1153500.0,12.2242,12.2242,12.1956,12.2099,1153500.0
2009-09-22 10:20:00,17.04,17.04,17.02,17.03,993900.0,12.2099,12.2099,12.1956,12.2027,993900.0
2009-09-22 10:30:00,17.02,17.03,17.0,17.0,1237200.0,12.1956,12.2027,12.1812,12.1812,1237200.0
2009-09-22 10:40:00,17.01,17.05,17.0,17.05,1159800.0,12.1884,12.217,12.1812,12.217,1159800.0
2009-09-22 10:50:00,17.04,17.08,17.04,17.08,1126200.0,12.2099,12.2385,12.2099,12.2385,1126200.0
2009-09-22 11:00:00,17.08,17.08,17.06,17.06,677700.0,12.2385,12.2385,12.2242,12.2242,677700.0
2009-09-22 11:10:00,17.06,17.08,17.05,17.07,693900.0,12.2242,12.2385,12.217,12.2314,693900.0
2009-09-22 11:20:00,17.07,17.07,17.06,17.06,746700.0,12.2314,12.2314,12.2242,12.2242,746700.0
2009-09-22 11:30:00,17.06,17.06,17.04,17.05,619800.0,12.2242,12.2242,12.2099,12.217,619800.0
2009-09-22 11:40:00,17.05,17.06,17.04,17.05,776700.0,12.217,12.2242,12.2099,12.217,776700.0
2009-09-22 11:50:00,17.05,17.05,17.03,17.04,619800.0,12.217,12.217,12.2027,12.2099,619800.0
2009-09-22 12:00:00,17.05,17.08,17.04,17.08,895200.0,12.217,12.2385,12.2099,12.2385,895200.0
2009-09-22 12:10:00,17.08,17.09,17.07,17.07,822900.0,12.2385,12.2457,12.2314,12.2314,822900.0
2009-09-22 12:20:00,17.07,17.08,17.05,17.07,750600.0,12.2314,12.2385,12.217,12.2314,750600.0
2009-09-22 12:30:00,17.07,17.07,17.06,17.07,604800.0,12.2314,12.2314,12.2242,12.2314,604800.0
2009-09-22 12:40:00,17.07,17.08,17.05,17.05,416100.0,12.2314,12.2385,12.217,12.217,416100.0
2009-09-22 12:50:00,17.05,17.06,17.05,17.05,549900.0,12.217,12.2242,12.217,12.217,549900.0
2009-09-22 13:00:00,17.05,17.06,17.05,17.06,596100.0,12.217,12.2242,12.217,12.2242,596100.0
2009-09-22 13:10:00,17.06,17.06,17.04,17.05,654600.0,12.2242,12.2242,12.2099,12.217,654600.0
2009-09-22 13:20:00,17.05,17.05,17.03,17.03,348600.0,12.217,12.217,12.2027,12.2027,348600.0
2009-09-22 13:30:00,17.04,17.05,17.03,17.04,534000.0,12.2099,12.217,12.2027,12.2099,534000.0
2009-09-22 13:40:00,17.04,17.04,17.02,17.02,864600.0,12.2099,12.2099,12.1956,12.1956,864600.0
2009-09-22 13:50:00,17.02,17.02,17.0,17.01,1142700.0,12.1956,12.1956,12.1812,12.1884,1142700.0
2009-09-22 14:00:00,17.01,17.02,17.01,17.01,886500.0,12.1884,12.1956,12.1884,12.1884,886500.0
2009-09-22 14:10:00,17.01,17.01,17.0,17.01,946800.0,12.1884,12.1884,12.1812,12.1884,946800.0
2009-09-22 14:20:00,17.01,17.03,17.01,17.03,954000.0,12.1884,12.2027,12.1884,12.2027,954000.0
2009-09-22 14:30:00,17.03,17.03,17.01,17.01,793800.0,12.2027,12.2027,12.1884,12.1884,793800.0
2009-09-22 14:40:00,17.01,17.02,17.0,17.02,501300.0,12.1884,12.1956,12.1812,12.1956,501300.0
2009-09-22 14:50:00,17.01,17.05,17.01,17.04,1056000.0,12.1884,12.217,12.1884,12.2099,1056000.0
2009-09-22 15:00:00,17.04,17.05,17.03,17.03,1097400.0,12.2099,12.217,12.2027,12.2027,1097400.0
2009-09-22 15:10:00,17.03,17.03,17.01,17.02,644400.0,12.2027,12.2027,12.1884,12.1956,644400.0
2009-09-22 15:20:00,17.02,17.04,17.02,17.03,974400.0,12.1956,12.2099,12.1956,12.2027,974400.0
2009-09-22 15:30:00,17.03,17.03,17.02,17.03,1398300.0,12.2027,12.2027,12.1956,12.2027,1398300.0
2009-09-22 15:40:00,17.03,17.04,17.0,17.0,2348400.0,12.2027,12.2099,12.1812,12.1812,2348400.0
2009-09-22 15:50:00,17.01,17.02,16.97,17.0,3124200.0,12.1884,12.1956,12.1597,12.1812,3124200.0
2009-09-23 09:30:00,17.01,17.02,16.94,16.95,1668600.0,12.1884,12.1956,12.1382,12.1454,1668600.0
2009-09-23 09:40:00,16.95,16.98,16.92,16.98,953100.0,12.1454,12.1669,12.1239,12.1669,953100.0
2009-09-23 09:50:00,16.98,16.98,16.94,16.94,733500.0,12.1669,12.1669,12.1382,12.1382,733500.0
2009-09-23 10:00:00,16.95,16.97,16.93,16.95,926100.0,12.1454,12.1597,12.1311,12.1454,926100.0
2009-09-23 10:10:00,16.95,16.99,16.94,16.99,882000.0,12.1454,12.1741,12.1382,12.1741,882000.0
2009-09-23 10:20:00,16.99,17.0,16.98,17.0,723300.0,12.1741,12.1812,12.1669,12.1812,723300.0
2009-09-23 10:30:00,17.0,17.03,16.99,17.0,1523100.0,12.1812,12.2027,12.1741,12.1812,1523100.0
2009-09-23 10:40:00,17.0,17.0,16.98,16.99,720300.0,12.1812,12.1812,12.1669,12.1741,720300.0
2009-09-23 10:50:00,16.99,16.99,16.96,16.96,558900.0,12.1741,12.1741,12.1526,12.1526,558900.0
2009-09-23 11:00:00,16.97,16.98,16.96,16.96,555600.0,12.1597,12.1669,12.1526,12.1526,555600.0
2009-09-23 11:10:00,16.96,16.98,16.96,16.98,576900.0,12.1526,12.1669,12.1526,12.1669,576900.0
2009-09-23 11:20:00,16.98,16.99,16.97,16.97,495600.0,12.1669,12.1741,12.1597,12.1597,495600.0
2009-09-23 11:30:00,16.97,16.99,16.97,16.98,399000.0,12.1597,12.1741,12.1597,12.1669,399000.0
2009-09-23 11:40:00,16.98,16.99,16.96,16.96,455700.0,12.1669,12.1741,12.1526,12.1526,455700.0
2009-09-23 11:50:00,16.97,16.98,16.96,16.98,372000.0,12.1597,12.1669,12.1526,12.1669,372000.0
2009-09-23 12:00:00,16.98,16.98,16.97,16.97,364800.0,12.1669,12.1669,12.1597,12.1597,364800.0
2009-09-23 12:10:00,16.97,16.98,16.96,16.96,818100.0,12.1597,12.1669,12.1526,12.1526,818100.0
2009-09-23 12:20:00,16.96,16.96,16.93,16.95,1571700.0,12.1526,12.1526,12.1311,12.1454,1571700.0
2009-09-23 12:30:00,16.95,16.96,16.93,16.96,568800.0,12.1454,12.1526,12.1311,12.1526,568800.0
2009-09-23 12:40:00,16.96,16.97,16.95,16.96,521100.0,12.1526,12.1597,12.1454,12.1526,521100.0
2009-09-23 12:50:00,16.96,16.97,16.96,16.97,331200.0,12.1526,12.1597,12.1526,12.1597,331200.0
2009-09-23 13:00:00,16.97,16.97,16.96,16.96,283500.0,12.1597,12.1597,12.1526,12.1526,283500.0
2009-09-23 13:10:00,16.96,16.98,16.96,16.98,344100.0,12.1526,12.1669,12.1526,12.1669,344100.0
2009-09-23 13:20:00,16.98,16.98,16.96,16.96,274800.0,12.1669,12.1669,12.1526,12.1526,274800.0
2009-09-23 13:30:00,16.96,16.97,16.96,16.97,358200.0,12.1526,12.1597,12.1526,12.1597,358200.0
2009-09-23 13:40:00,16.97,16.99,16.97,16.99,285900.0,12.1597,12.1741,12.1597,12.1741,285900.0
2009-09-23 13:50:00,16.99,16.99,16.97,16.97,621000.0,12.1741,12.1741,12.1597,12.1597,621000.0
2009-09-23 14:00:00,16.97,16.98,16.96,16.98,373800.0,12.1597,12.1669,12.1526,12.1669,373800.0
2009-09-23 14:10:00,16.98,17.04,16.96,17.0,907800.0,12.1669,12.2099,12.1526,12.1812,907800.0
2009-09-23 14:20:00,17.01,17.02,16.99,17.0,990000.0,12.1884,12.1956,12.1741,12.1812,990000.0
2009-09-23 14:30:00,17.0,17.03,16.99,17.0,1467600.0,12.1812,12.2027,12.1741,12.1812,1467600.0
2009-09-23 14:40:00,17.0,17.0,16.97,16.98,999600.0,12.1812,12.1812,12.1597,12.1669,999600.0
2009-09-23 14:50:00,16.98,16.99,16.93,16.94,1376700.0,12.1669,12.1741,12.1311,12.1382,1376700.0
2009-09-23 15:00:00,16.95,16.98,16.94,16.97,921300.0,12.1454,12.1669,12.1382,12.1597,921300.0
2009-09-23 15:10:00,16.97,16.97,16.93,16.94,1223400.0,12.1597,12.1597,12.1311,12.1382,1223400.0
2009-09-23 15:20:00,16.94,16.95,16.92,16.92,1696200.0,12.1382,12.1454,12.1239,12.1239,1696200.0
2009-09-23 15:30:00,16.92,16.92,16.88,16.89,3445800.0,12.1239,12.1239,12.0952,12.1024,3445800.0
2009-09-23 15:40:00,16.89,16.91,16.85,16.88,3133500.0,12.1024,12.1167,12.0737,12.0952,3133500.0
2009-09-23 15:50:00,16.88,16.89,16.81,16.81,5261100.0,12.0952,12.1024,12.0451,12.0451,5261100.0
2009-09-24 09:30:00,16.89,16.93,16.84,16.92,1301700.0,12.1024,12.1311,12.0666,12.1239,1301700.0
2009-09-24 09:40:00,16.92,16.95,16.88,16.88,1160700.0,12.1239,12.1454,12.0952,12.0952,1160700.0
2009-09-24 09:50:00,16.89,16.93,16.87,16.92,776400.0,12.1024,12.1311,12.0881,12.1239,776400.0
2009-09-24 10:00:00,16.92,16.92,16.84,16.86,1518900.0,12.1239,12.1239,12.0666,12.0809,1518900.0
2009-09-24 10:10:00,16.87,16.88,16.84,16.85,1630500.0,12.0881,12.0952,12.0666,12.0737,1630500.0
2009-09-24 10:20:00,16.85,16.89,16.85,16.88,1446900.0,12.0737,12.1024,12.0737,12.0952,1446900.0
2009-09-24 10:30:00,16.88,16.88,16.82,16.82,1402500.0,12.0952,12.0952,12.0522,12.0522,1402500.0
2009-09-24 10:40:00,16.82,16.86,16.82,16.83,1385700.0,12.0522,12.0809,12.0522,12.0594,1385700.0
2009-09-24 10:50:00,16.83,16.84,16.79,16.8,845700.0,12.0594,12.0666,12.0307,12.0379,845700.0
2009-09-24 11:00:00,16.8,16.83,16.78,16.83,1079100.0,12.0379,12.0594,12.0236,12.0594,1079100.0
2009-09-24 11:10:00,16.83,16.86,16.82,16.83,721500.0,12.0594,12.0809,12.0522,12.0594,721500.0
2009-09-24 11:20:00,16.83,16.85,16.82,16.84,596700.0,12.0594,12.0737,12.0522,12.0666,596700.0
2009-09-24 11:30:00,16.84,16.85,16.83,16.84,690900.0,12.0666,12.0737,12.0594,12.0666,690900.0
2009-09-24 11:40:00,16.84,16.87,16.83,16.85,705600.0,12.0666,12.0881,12.0594,12.0737,705600.0
2009-09-24 11:50:00,16.86,16.86,16.82,16.84,395100.0,12.0809,12.0809,12.0522,12.0666,395100.0
2009-09-24 12:00:00,16.84,16.85,16.83,16.84,410400.0,12.0666,12.0737,12.0594,12.0666,410400.0
2009-09-24 12:10:00,16.84,16.85,16.84,16.84,164400.0,12.0666,12.0737,12.0666,12.0666,164400.0
2009-09-24 12:20:00,16.84,16.84,16.82,16.83,487500.0,12.0666,12.0666,12.0522,12.0594,487500.0
2009-09-24 12:30:00,16.83,16.83,16.82,16.82,393300.0,12.0594,12.0594,12.0522,12.0522,393300.0
2009-09-24 12:40:00,16.82,16.84,16.82,16.84,418500.0,12.0522,12.0666,12.0522,12.0666,418500.0
2009-09-24 12:50:00,16.84,16.85,16.82,16.82,493500.0,12.0666,12.0737,12.0522,12.0522,493500.0
2009-09-24 13:00:00,16.83,16.86,16.82,16.84,373500.0,12.0594,12.0809,12.0522,12.0666,373500.0
2009-09-24 13:10:00,16.84,16.86,16.82,16.82,476400.0,12.0666,12.0809,12.0522,12.0522,476400.0
2009-09-24 13:20:00,16.82,16.83,16.81,16.82,309000.0,12.0522,12.0594,12.0451,12.0522,309000.0
2009-09-24 13:30:00,16.82,16.82,16.8,16.81,337800.0,12.0522,12.0522,12.0379,12.0451,337800.0
2009-09-24 13:40:00,16.8,16.82,16.79,16.8,461400.0,12.0379,12.0522,12.0307,12.0379,461400.0
2009-09-24 13:50:00,16.8,16.82,16.79,16.82,488100.0,12.0379,12.0522,12.0307,12.0522,488100.0
2009-09-24 14:00:00,16.82,16.84,16.81,16.83,500100.0,12.0522,12.0666,12.0451,12.0594,500100.0
2009-09-24 14:10:00,16.83,16.84,16.82,16.83,465300.0,12.0594,12.0666,12.0522,12.0594,465300.0
2009-09-24 14:20:00,16.83,16.85,16.82,16.85,622500.0,12.0594,12.0737,12.0522,12.0737,622500.0
2009-09-24 14:30:00,16.85,16.86,16.83,16.85,597000.0,12.0737,12.0809,12.0594,12.0737,597000.0
2009-09-24 14:40:00,16.85,16.85,16.82,16.83,567900.0,12.0737,12.0737,12.0522,12.0594,567900.0
2009-09-24 14:50:00,16.83,16.88,16.83,16.88,699300.0,12.0594,12.0952,12.0594,12.0952,699300.0
2009-09-24 15:00:00,16.88,16.9,16.86,16.89,1120200.0,12.0952,12.1096,12.0809,12.1024,1120200.0
2009-09-24 15:10:00,16.89,16.9,16.88,16.9,989100.0,12.1024,12.1096,12.0952,12.1096,989100.0
2009-09-24 15:20:00,16.9,16.92,16.89,16.9,1140300.0,12.1096,12.1239,12.1024,12.1096,1140300.0
2009-09-24 15:30:00,16.9,16.92,16.87,16.88,1345500.0,12.1096,12.1239,12.0881,12.0952,1345500.0
2009-09-24 15:40:00,16.88,16.91,16.87,16.9,1629900.0,12.0952,12.1167,12.0881,12.1096,1629900.0
2009-09-24 15:50:00,16.9,16.92,16.88,16.89,2637900.0,12.1096,12.1239,12.0952,12.1024,2637900.0
2009-09-25 09:30:00,16.8,16.88,16.58,16.64,8028600.0,12.0379,12.0952,11.8803,11.9233,8028600.0
2009-09-25 09:40:00,16.64,16.7,16.63,16.65,3395400.0,11.9233,11.9663,11.9161,11.9304,3395400.0
2009-09-25 09:50:00,16.65,16.67,16.6,16.61,2930700.0,11.9304,11.9448,11.8946,11.9018,2930700.0
2009-09-25 10:00:00,16.61,16.62,16.55,16.58,4244700.0,11.9018,11.9089,11.8588,11.8803,4244700.0
2009-09-25 10:10:00,16.58,16.62,16.57,16.6,1929000.0,11.8803,11.9089,11.8731,11.8946,1929000.0
2009-09-25 10:20:00,16.6,16.61,16.55,16.57,2227200.0,11.8946,11.9018,11.8588,11.8731,2227200.0
2009-09-25 10:30:00,16.57,16.6,16.56,16.58,1481400.0,11.8731,11.8946,11.8659,11.8803,1481400.0
2009-09-25 10:40:00,16.58,16.61,16.57,16.57,1464000.0,11.8803,11.9018,11.8731,11.8731,1464000.0
2009-09-25 10:50:00,16.57,16.58,16.55,16.57,1975500.0,11.8731,11.8803,11.8588,11.8731,1975500.0
2009-09-25 11:00:00,16.56,16.6,16.55,16.58,1762200.0,11.8659,11.8946,11.8588,11.8803,1762200.0
2009-09-25 11:10:00,16.58,16.59,16.56,16.56,2021100.0,11.8803,11.8874,11.8659,11.8659,2021100.0
2009-09-25 11:20:00,16.56,16.57,16.55,16.56,1248300.0,11.8659,11.8731,11.8588,11.8659,1248300.0
2009-09-25 11:30:00,16.56,16.56,16.54,16.55,2097900.0,11.8659,11.8659,11.8516,11.8588,2097900.0
2009-09-25 11:40:00,16.55,16.56,16.54,16.55,1299300.0,11.8588,11.8659,11.8516,11.8588,1299300.0
2009-09-25 11:50:00,16.55,16.55,16.53,16.54,987600.0,11.8588,11.8588,11.8444,11.8516,987600.0
2009-09-25 12:00:00,16.54,16.54,16.51,16.51,2127000.0,11.8516,11.8516,11.8301,11.8301,2127000.0
2009-09-25 12:10:00,16.51,16.52,16.5,16.51,2097300.0,11.8301,11.8373,11.823,11.8301,2097300.0
2009-09-25 12:20:00,16.51,16.52,16.49,16.52,2374200.0,11.8301,11.8373,11.8158,11.8373,2374200.0
2009-09-25 12:30:00,16.52,16.54,16.5,16.53,1073100.0,11.8373,11.8516,11.823,11.8444,1073100.0
2009-09-25 12:40:00,16.53,16.54,16.52,16.53,877800.0,11.8444,11.8516,11.8373,11.8444,877800.0
2009-09-25 12:50:00,16.53,16.53,16.52,16.52,523500.0,11.8444,11.8444,11.8373,11.8373,523500.0
2009-09-25 13:00:00,16.52,16.54,16.52,16.54,559800.0,11.8373,11.8516,11.8373,11.8516,559800.0
2009-09-25 13:10:00,16.54,16.54,16.5,16.51,1080000.0,11.8516,11.8516,11.823,11.8301,1080000.0
2009-09-25 13:20:00,16.51,16.51,16.47,16.51,1611600.0,11.8301,11.8301,11.8015,11.8301,1611600.0
2009-09-25 13:30:00,16.51,16.51,16.49,16.5,870900.0,11.8301,11.8301,11.8158,11.823,870900.0
2009-09-25 13:40:00,16.51,16.55,16.5,16.55,1328100.0,11.8301,11.8588,11.823,11.8588,1328100.0
2009-09-25 13:50:00,16.55,16.58,16.54,16.58,1436700.0,11.8588,11.8803,11.8516,11.8803,1436700.0
2009-09-25 14:00:00,16.58,16.58,16.56,16.56,1588800.0,11.8803,11.8803,11.8659,11.8659,1588800.0
2009-09-25 14:10:00,16.56,16.58,16.56,16.56,685800.0,11.8659,11.8803,11.8659,11.8659,685800.0
2009-09-25 14:20:00,16.56,16.58,16.52,16.53,981900.0,11.8659,11.8803,11.8373,11.8444,981900.0
2009-09-25 14:30:00,16.53,16.53,16.49,16.51,1475400.0,11.8444,11.8444,11.8158,11.8301,1475400.0
2009-09-25 14:40:00,16.51,16.51,16.48,16.48,1254300.0,11.8301,11.8301,11.8086,11.8086,1254300.0
2009-09-25 14:50:00,16.48,16.53,16.48,16.53,983400.0,11.8086,11.8444,11.8086,11.8444,983400.0
2009-09-25 15:00:00,16.53,16.53,16.51,16.51,1038900.0,11.8444,11.8444,11.8301,11.8301,1038900.0
2009-09-25 15:10:00,16.51,16.51,16.49,16.51,908100.0,11.8301,11.8301,11.8158,11.8301,908100.0
2009-09-25 15:20:00,16.51,16.52,16.5,16.52,1136400.0,11.8301,11.8373,11.823,11.8373,1136400.0
2009-09-25 15:30:00,16.52,16.52,16.5,16.5,1451700.0,11.8373,11.8373,11.823,11.823,1451700.0
2009-09-25 15:40:00,16.5,16.5,16.48,16.5,2709600.0,11.823,11.823,11.8086,11.823,2709600.0
2009-09-25 15:50:00,16.5,16.51,16.49,16.5,5934300.0,11.823,11.8301,11.8158,11.823,5934300.0
2009-09-28 09:30:00,16.53,16.56,16.5,16.51,1981800.0,11.8444,11.8659,11.823,11.8301,1981800.0
2009-09-28 09:40:00,16.51,16.55,16.49,16.54,1407000.0,11.8301,11.8588,11.8158,11.8516,1407000.0
2009-09-28 09:50:00,16.54,16.54,16.49,16.51,1053900.0,11.8516,11.8516,11.8158,11.8301,1053900.0
2009-09-28 10:00:00,16.51,16.57,16.51,16.56,1326300.0,11.8301,11.8731,11.8301,11.8659,1326300.0
2009-09-28 10:10:00,16.56,16.56,16.53,16.55,791400.0,11.8659,11.8659,11.8444,11.8588,791400.0
2009-09-28 10:20:00,16.55,16.55,16.53,16.55,814800.0,11.8588,11.8588,11.8444,11.8588,814800.0
2009-09-28 10:30:00,16.55,16.56,16.54,16.54,669900.0,11.8588,11.8659,11.8516,11.8516,669900.0
2009-09-28 10:40:00,16.54,16.56,16.53,16.53,732300.0,11.8516,11.8659,11.8444,11.8444,732300.0
2009-09-28 10:50:00,16.53,16.53,16.48,16.49,2194800.0,11.8444,11.8444,11.8086,11.8158,2194800.0
2009-09-28 11:00:00,16.49,16.5,16.48,16.49,1109100.0,11.8158,11.823,11.8086,11.8158,1109100.0
2009-09-28 11:10:00,16.5,16.5,16.48,16.48,993000.0,11.823,11.823,11.8086,11.8086,993000.0
2009-09-28 11:20:00,16.48,16.48,16.46,16.47,1354500.0,11.8086,11.8086,11.7943,11.8015,1354500.0
2009-09-28 11:30:00,16.47,16.51,16.47,16.51,933600.0,11.8015,11.8301,11.8015,11.8301,933600.0
2009-09-28 11:40:00,16.51,16.54,16.51,16.53,868200.0,11.8301,11.8516,11.8301,11.8444,868200.0
2009-09-28 11:50:00,16.53,16.54,16.52,16.52,1483200.0,11.8444,11.8516,11.8373,11.8373,1483200.0
2009-09-28 12:00:00,16.52,16.53,16.5,16.51,801000.0,11.8373,11.8444,11.823,11.8301,801000.0
2009-09-28 12:10:00,16.51,16.51,16.5,16.5,387600.0,11.8301,11.8301,11.823,11.823,387600.0
2009-09-28 12:20:00,16.5,16.52,16.5,16.51,560700.0,11.823,11.8373,11.823,11.8301,560700.0
2009-09-28 12:30:00,16.52,16.52,16.51,16.52,423300.0,11.8373,11.8373,11.8301,11.8373,423300.0
2009-09-28 12:40:00,16.51,16.53,16.51,16.53,791400.0,11.8301,11.8444,11.8301,11.8444,791400.0
2009-09-28 12:50:00,16.53,16.53,16.52,16.53,339900.0,11.8444,11.8444,11.8373,11.8444,339900.0
2009-09-28 13:00:00,16.53,16.54,16.52,16.53,491400.0,11.8444,11.8516,11.8373,11.8444,491400.0
2009-09-28 13:10:00,16.53,16.55,16.52,16.54,431100.0,11.8444,11.8588,11.8373,11.8516,431100.0
2009-09-28 13:20:00,16.54,16.54,16.52,16.53,377400.0,11.8516,11.8516,11.8373,11.8444,377400.0
2009-09-28 13:30:00,16.52,16.54,16.52,16.53,433200.0,11.8373,11.8516,11.8373,11.8444,433200.0
2009-09-28 13:40:00,16.53,16.53,16.51,16.52,844500.0,11.8444,11.8444,11.8301,11.8373,844500.0
2009-09-28 13:50:00,16.52,16.52,16.49,16.49,1371900.0,11.8373,11.8373,11.8158,11.8158,1371900.0
2009-09-28 14:00:00,16.5,16.5,16.47,16.48,1542000.0,11.823,11.823,11.8015,11.8086,1542000.0
2009-09-28 14:10:00,16.49,16.49,16.47,16.47,844200.0,11.8158,11.8158,11.8015,11.8015,844200.0
2009-09-28 14:20:00,16.47,16.47,16.46,16.47,967500.0,11.8015,11.8015,11.7943,11.8015,967500.0
2009-09-28 14:30:00,16.47,16.47,16.44,16.45,1616400.0,11.8015,11.8015,11.78,11.7871,1616400.0
2009-09-28 14:40:00,16.45,16.48,16.45,16.47,864300.0,11.7871,11.8086,11.7871,11.8015,864300.0
2009-09-28 14:50:00,16.47,16.47,16.46,16.47,518400.0,11.8015,11.8015,11.7943,11.8015,518400.0
2009-09-28 15:00:00,16.47,16.47,16.46,16.47,1069800.0,11.8015,11.8015,11.7943,11.8015,1069800.0
2009-09-28 15:10:00,16.47,16.48,16.46,16.47,929400.0,11.8015,11.8086,11.7943,11.8015,929400.0
2009-09-28 15:20:00,16.47,16.5,16.47,16.49,1471500.0,11.8015,11.823,11.8015,11.8158,1471500.0
2009-09-28 15:30:00,16.49,16.51,16.49,16.51,1779300.0,11.8158,11.8301,11.8158,11.8301,1779300.0
2009-09-28 15:40:00,16.51,16.51,16.49,16.49,2148600.0,11.8301,11.8301,11.8158,11.8158,2148600.0
2009-09-28 15:50:00,16.49,16.5,16.47,16.49,3871800.0,11.8158,11.823,11.8015,11.8158,3871800.0
2009-09-29 09:30:00,16.55,16.56,16.5,16.52,2715300.0,11.8588,11.8659,11.823,11.8373,2715300.0
2009-09-29 09:40:00,16.52,16.52,16.45,16.47,1890600.0,11.8373,11.8373,11.7871,11.8015,1890600.0
2009-09-29 09:50:00,16.47,16.5,16.47,16.5,1708800.0,11.8015,11.823,11.8015,11.823,1708800.0
2009-09-29 10:00:00,16.5,16.5,16.42,16.44,2719800.0,11.823,11.823,11.7656,11.78,2719800.0
2009-09-29 10:10:00,16.45,16.46,16.43,16.45,1908900.0,11.7871,11.7943,11.7728,11.7871,1908900.0
2009-09-29 10:20:00,16.45,16.47,16.44,16.47,1268700.0,11.7871,11.8015,11.78,11.8015,1268700.0
2009-09-29 10:30:00,16.46,16.48,16.46,16.46,1184400.0,11.7943,11.8086,11.7943,11.7943,1184400.0
2009-09-29 10:40:00,16.46,16.46,16.45,16.45,653700.0,11.7943,11.7943,11.7871,11.7871,653700.0
2009-09-29 10:50:00,16.45,16.45,16.42,16.43,1438500.0,11.7871,11.7871,11.7656,11.7728,1438500.0
2009-09-29 11:00:00,16.43,16.43,16.41,16.42,1191600.0,11.7728,11.7728,11.7585,11.7656,1191600.0
2009-09-29 11:10:00,16.41,16.42,16.41,16.42,591000.0,11.7585,11.7656,11.7585,11.7656,591000.0
2009-09-29 11:20:00,16.42,16.44,16.42,16.43,784200.0,11.7656,11.78,11.7656,11.7728,784200.0
2009-09-29 11:30:00,16.43,16.43,16.42,16.43,541800.0,11.7728,11.7728,11.7656,11.7728,541800.0
2009-09-29 11:40:00,16.43,16.43,16.4,16.4,1519800.0,11.7728,11.7728,11.7513,11.7513,1519800.0
2009-09-29 11:50:00,16.4,16.42,16.39,16.42,910500.0,11.7513,11.7656,11.7441,11.7656,910500.0
2009-09-29 12:00:00,16.42,16.42,16.4,16.41,503700.0,11.7656,11.7656,11.7513,11.7585,503700.0
2009-09-29 12:10:00,16.41,16.42,16.41,16.42,463200.0,11.7585,11.7656,11.7585,11.7656,463200.0
2009-09-29 12:20:00,16.41,16.42,16.4,16.41,999900.0,11.7585,11.7656,11.7513,11.7585,999900.0
2009-09-29 12:30:00,16.41,16.43,16.41,16.43,688500.0,11.7585,11.7728,11.7585,11.7728,688500.0
2009-09-29 12:40:00,16.43,16.44,16.42,16.43,474600.0,11.7728,11.78,11.7656,11.7728,474600.0
2009-09-29 12:50:00,16.43,16.47,16.43,16.46,981000.0,11.7728,11.8015,11.7728,11.7943,981000.0
2009-09-29 13:00:00,16.46,16.48,16.45,16.47,982200.0,11.7943,11.8086,11.7871,11.8015,982200.0
2009-09-29 13:10:00,16.47,16.5,16.47,16.48,913200.0,11.8015,11.823,11.8015,11.8086,913200.0
2009-09-29 13:20:00,16.48,16.48,16.47,16.47,496500.0,11.8086,11.8086,11.8015,11.8015,496500.0
2009-09-29 13:30:00,16.48,16.5,16.47,16.5,657000.0,11.8086,11.823,11.8015,11.823,657000.0
2009-09-29 13:40:00,16.5,16.5,16.48,16.49,491700.0,11.823,11.823,11.8086,11.8158,491700.0
2009-09-29 13:50:00,16.49,16.5,16.48,16.5,550500.0,11.8158,11.823,11.8086,11.823,550500.0
2009-09-29 14:00:00,16.5,16.5,16.47,16.47,509400.0,11.823,11.823,11.8015,11.8015,509400.0
2009-09-29 14:10:00,16.47,16.47,16.45,16.45,1205700.0,11.8015,11.8015,11.7871,11.7871,1205700.0
2009-09-29 14:20:00,16.45,16.45,16.44,16.45,470400.0,11.7871,11.7871,11.78,11.7871,470400.0
2009-09-29 14:30:00,16.45,16.45,16.42,16.44,1177500.0,11.7871,11.7871,11.7656,11.78,1177500.0
2009-09-29 14:40:00,16.44,16.45,16.43,16.44,543000.0,11.78,11.7871,11.7728,11.78,543000.0
2009-09-29 14:50:00,16.44,16.47,16.44,16.45,877200.0,11.78,11.8015,11.78,11.7871,877200.0
2009-09-29 15:00:00,16.45,16.46,16.44,16.44,729600.0,11.7871,11.7943,11.78,11.78,729600.0
2009-09-29 15:10:00,16.44,16.46,16.44,16.45,732000.0,11.78,11.7943,11.78,11.7871,732000.0
2009-09-29 15:20:00,16.45,16.47,16.44,16.45,1464900.0,11.7871,11.8015,11.78,11.7871,1464900.0
2009-09-29 15:30:00,16.45,16.46,16.44,16.46,1157100.0,11.7871,11.7943,11.78,11.7943,1157100.0
2009-09-29 15:40:00,16.46,16.47,16.43,16.44,2937600.0,11.7943,11.8015,11.7728,11.78,2937600.0
2009-09-29 15:50:00,16.44,16.45,16.4,16.41,5105400.0,11.78,11.7871,11.7513,11.7585,5105400.0
2009-09-30 09:30:00,16.43,16.44,16.36,16.36,2179800.0,11.7728,11.78,11.7226,11.7226,2179800.0
2009-09-30 09:40:00,16.36,16.37,16.3,16.31,3661500.0,11.7226,11.7298,11.6796,11.6868,3661500.0
2009-09-30 09:50:00,16.31,16.34,16.26,16.27,3215100.0,11.6868,11.7083,11.651,11.6581,3215100.0
2009-09-30 10:00:00,16.27,16.29,16.24,16.27,2925900.0,11.6581,11.6725,11.6366,11.6581,2925900.0
2009-09-30 10:10:00,16.27,16.31,16.26,16.3,1334100.0,11.6581,11.6868,11.651,11.6796,1334100.0
2009-09-30 10:20:00,16.3,16.3,16.27,16.28,1285200.0,11.6796,11.6796,11.6581,11.6653,1285200.0
2009-09-30 10:30:00,16.27,16.29,16.25,16.29,1591500.0,11.6581,11.6725,11.6438,11.6725,1591500.0
2009-09-30 10:40:00,16.29,16.31,16.27,16.29,2738100.0,11.6725,11.6868,11.6581,11.6725,2738100.0
2009-09-30 10:50:00,16.29,16.31,16.28,16.29,600300.0,11.6725,11.6868,11.6653,11.6725,600300.0
2009-09-30 11:00:00,16.28,16.3,16.26,16.28,1179300.0,11.6653,11.6796,11.651,11.6653,1179300.0
2009-09-30 11:10:00,16.28,16.3,16.28,16.29,582300.0,11.6653,11.6796,11.6653,11.6725,582300.0
2009-09-30 11:20:00,16.29,16.32,16.29,16.31,563700.0,11.6725,11.694,11.6725,11.6868,563700.0
2009-09-30 11:30:00,16.32,16.34,16.3,16.32,1627200.0,11.694,11.7083,11.6796,11.694,1627200.0
2009-09-30 11:40:00,16.32,16.32,16.31,16.32,708600.0,11.694,11.694,11.6868,11.694,708600.0
2009-09-30 11:50:00,16.31,16.34,16.31,16.33,812700.0,11.6868,11.7083,11.6868,11.7011,812700.0
2009-09-30 12:00:00,16.33,16.33,16.3,16.31,637800.0,11.7011,11.7011,11.6796,11.6868,637800.0
2009-09-30 12:10:00,16.31,16.33,16.3,16.33,1301400.0,11.6868,11.7011,11.6796,11.7011,1301400.0
2009-09-30 12:20:00,16.33,16.33,16.3,16.3,842700.0,11.7011,11.7011,11.6796,11.6796,842700.0
2009-09-30 12:30:00,16.31,16.33,16.3,16.33,1141500.0,11.6868,11.7011,11.6796,11.7011,1141500.0
2009-09-30 12:40:00,16.33,16.34,16.32,16.34,1474800.0,11.7011,11.7083,11.694,11.7083,1474800.0
2009-09-30 12:50:00,16.34,16.36,16.33,16.36,1151100.0,11.7083,11.7226,11.7011,11.7226,1151100.0
2009-09-30 13:00:00,16.36,16.39,16.34,16.35,2899800.0,11.7226,11.7441,11.7083,11.7155,2899800.0
2009-09-30 13:10:00,16.35,16.35,16.33,16.33,1018500.0,11.7155,11.7155,11.7011,11.7011,1018500.0
2009-09-30 13:20:00,16.33,16.34,16.33,16.33,519900.0,11.7011,11.7083,11.7011,11.7011,519900.0
2009-09-30 13:30:00,16.33,16.33,16.33,16.33,483300.0,11.7011,11.7011,11.7011,11.7011,483300.0
2009-09-30 13:40:00,16.33,16.34,16.32,16.33,975600.0,11.7011,11.7083,11.694,11.7011,975600.0
2009-09-30 13:50:00,16.33,16.35,16.32,16.34,637200.0,11.7011,11.7155,11.694,11.7083,637200.0
2009-09-30 14:00:00,16.34,16.35,16.32,16.35,786000.0,11.7083,11.7155,11.694,11.7155,786000.0
2009-09-30 14:10:00,16.35,16.36,16.33,16.35,1021200.0,11.7155,11.7226,11.7011,11.7155,1021200.0
2009-09-30 14:20:00,16.35,16.36,16.34,16.35,642300.0,11.7155,11.7226,11.7083,11.7155,642300.0
2009-09-30 14:30:00,16.35,16.37,16.33,16.36,760200.0,11.7155,11.7298,11.7011,11.7226,760200.0
2009-09-30 14:40:00,16.36,16.39,16.36,16.37,1273200.0,11.7226,11.7441,11.7226,11.7298,1273200.0
2009-09-30 14:50:00,16.37,16.38,16.35,16.36,1192500.0,11.7298,11.737,11.7155,11.7226,1192500.0
2009-09-30 15:00:00,16.36,16.36,16.31,16.33,1878300.0,11.7226,11.7226,11.6868,11.7011,1878300.0
2009-09-30 15:10:00,16.33,16.34,16.31,16.33,1615200.0,11.7011,11.7083,11.6868,11.7011,1615200.0
2009-09-30 15:20:00,16.33,16.37,16.33,16.34,1620600.0,11.7011,11.7298,11.7011,11.7083,1620600.0
2009-09-30 15:30:00,16.35,16.37,16.33,16.37,1946400.0,11.7155,11.7298,11.7011,11.7298,1946400.0
2009-09-30 15:40:00,16.37,16.38,16.34,16.36,2801700.0,11.7298,11.737,11.7083,11.7226,2801700.0
2009-09-30 15:50:00,16.36,16.37,16.33,16.34,5575200.0,11.7226,11.7298,11.7011,11.7083,5575200.0
2009-10-01 09:30:00,16.36,16.37,16.24,16.27,2456100.0,11.7226,11.7298,11.6366,11.6581,2456100.0
2009-10-01 09:40:00,16.26,16.38,16.26,16.38,1653000.0,11.651,11.737,11.651,11.737,1653000.0
2009-10-01 09:50:00,16.38,16.42,16.36,16.42,2060100.0,11.737,11.7656,11.7226,11.7656,2060100.0
2009-10-01 10:00:00,16.42,16.43,16.3,16.34,5134500.0,11.7656,11.7728,11.6796,11.7083,5134500.0
2009-10-01 10:10:00,16.34,16.38,16.33,16.35,1534500.0,11.7083,11.737,11.7011,11.7155,1534500.0
2009-10-01 10:20:00,16.36,16.39,16.35,16.38,952500.0,11.7226,11.7441,11.7155,11.737,952500.0
2009-10-01 10:30:00,16.38,16.4,16.36,16.36,1097100.0,11.737,11.7513,11.7226,11.7226,1097100.0
2009-10-01 10:40:00,16.36,16.39,16.33,16.34,999000.0,11.7226,11.7441,11.7011,11.7083,999000.0
2009-10-01 10:50:00,16.33,16.35,16.32,16.33,1366500.0,11.7011,11.7155,11.694,11.7011,1366500.0
2009-10-01 11:00:00,16.33,16.34,16.29,16.29,1521600.0,11.7011,11.7083,11.6725,11.6725,1521600.0
2009-10-01 11:10:00,16.29,16.32,16.29,16.3,1095900.0,11.6725,11.694,11.6725,11.6796,1095900.0
2009-10-01 11:20:00,16.3,16.31,16.27,16.28,974400.0,11.6796,11.6868,11.6581,11.6653,974400.0
2009-10-01 11:30:00,16.28,16.29,16.27,16.29,1220100.0,11.6653,11.6725,11.6581,11.6725,1220100.0
2009-10-01 11:40:00,16.29,16.3,16.29,16.3,769500.0,11.6725,11.6796,11.6725,11.6796,769500.0
2009-10-01 11:50:00,16.3,16.33,16.3,16.3,1143900.0,11.6796,11.7011,11.6796,11.6796,1143900.0
2009-10-01 12:00:00,16.3,16.3,16.29,16.29,1061700.0,11.6796,11.6796,11.6725,11.6725,1061700.0
2009-10-01 12:10:00,16.29,16.3,16.28,16.3,1237500.0,11.6725,11.6796,11.6653,11.6796,1237500.0
2009-10-01 12:20:00,16.3,16.32,16.29,16.32,1107000.0,11.6796,11.694,11.6725,11.694,1107000.0
2009-10-01 12:30:00,16.32,16.33,16.31,16.31,1026900.0,11.694,11.7011,11.6868,11.6868,1026900.0
2009-10-01 12:40:00,16.31,16.33,16.31,16.32,656100.0,11.6868,11.7011,11.6868,11.694,656100.0
2009-10-01 12:50:00,16.32,16.35,16.32,16.33,980100.0,11.694,11.7155,11.694,11.7011,980100.0
2009-10-01 13:00:00,16.34,16.35,16.33,16.33,919800.0,11.7083,11.7155,11.7011,11.7011,919800.0
2009-10-01 13:10:00,16.33,16.34,16.31,16.31,1426800.0,11.7011,11.7083,11.6868,11.6868,1426800.0
2009-10-01 13:20:00,16.31,16.33,16.3,16.33,683700.0,11.6868,11.7011,11.6796,11.7011,683700.0
2009-10-01 13:30:00,16.33,16.33,16.32,16.32,848700.0,11.7011,11.7011,11.694,11.694,848700.0
2009-10-01 13:40:00,16.32,16.36,16.32,16.36,840600.0,11.694,11.7226,11.694,11.7226,840600.0
2009-10-01 13:50:00,16.35,16.36,16.33,16.34,744600.0,11.7155,11.7226,11.7011,11.7083,744600.0
2009-10-01 14:00:00,16.34,16.36,16.34,16.36,1156200.0,11.7083,11.7226,11.7083,11.7226,1156200.0
2009-10-01 14:10:00,16.36,16.37,16.35,16.37,1515600.0,11.7226,11.7298,11.7155,11.7298,1515600.0
2009-10-01 14:20:00,16.37,16.4,16.37,16.4,1186500.0,11.7298,11.7513,11.7298,11.7513,1186500.0
2009-10-01 14:30:00,16.4,16.4,16.38,16.39,1040100.0,11.7513,11.7513,11.737,11.7441,1040100.0
2009-10-01 14:40:00,16.39,16.4,16.38,16.39,1248300.0,11.7441,11.7513,11.737,11.7441,1248300.0
2009-10-01 14:50:00,16.39,16.39,16.38,16.38,1065000.0,11.7441,11.7441,11.737,11.737,1065000.0
2009-10-01 15:00:00,16.38,16.4,16.37,16.39,1047900.0,11.737,11.7513,11.7298,11.7441,1047900.0
2009-10-01 15:10:00,16.39,16.41,16.38,16.41,1375500.0,11.7441,11.7585,11.737,11.7585,1375500.0
2009-10-01 15:20:00,16.4,16.43,16.4,16.41,1638000.0,11.7513,11.7728,11.7513,11.7585,1638000.0
2009-10-01 15:30:00,16.41,16.45,16.41,16.43,2580600.0,11.7585,11.7871,11.7585,11.7728,2580600.0
2009-10-01 15:40:00,16.43,16.46,16.41,16.43,2469300.0,11.7728,11.7943,11.7585,11.7728,2469300.0
2009-10-01 15:50:00,16.43,16.43,16.36,16.36,4743900.0,11.7728,11.7728,11.7226,11.7226,4743900.0
2009-10-02 09:30:00,16.3,16.45,16.28,16.39,2329200.0,11.6796,11.7871,11.6653,11.7441,2329200.0
2009-10-02 09:40:00,16.39,16.45,16.37,16.43,1560000.0,11.7441,11.7871,11.7298,11.7728,1560000.0
2009-10-02 09:50:00,16.43,16.44,16.38,16.38,1377000.0,11.7728,11.78,11.737,11.737,1377000.0
2009-10-02 10:00:00,16.38,16.44,16.36,16.37,1695600.0,11.737,11.78,11.7226,11.7298,1695600.0
2009-10-02 10:10:00,16.37,16.39,16.34,16.35,1798200.0,11.7298,11.7441,11.7083,11.7155,1798200.0
2009-10-02 10:20:00,16.35,16.37,16.35,16.37,1272600.0,11.7155,11.7298,11.7155,11.7298,1272600.0
2009-10-02 10:30:00,16.36,16.37,16.34,16.37,1607400.0,11.7226,11.7298,11.7083,11.7298,1607400.0
2009-10-02 10:40:00,16.37,16.37,16.33,16.33,1662000.0,11.7298,11.7298,11.7011,11.7011,1662000.0
2009-10-02 10:50:00,16.33,16.34,16.3,16.33,1247700.0,11.7011,11.7083,11.6796,11.7011,1247700.0
2009-10-02 11:00:00,16.33,16.34,16.33,16.33,1194300.0,11.7011,11.7083,11.7011,11.7011,1194300.0
2009-10-02 11:10:00,16.33,16.34,16.32,16.34,1908900.0,11.7011,11.7083,11.694,11.7083,1908900.0
2009-10-02 11:20:00,16.34,16.38,16.34,16.36,1744200.0,11.7083,11.737,11.7083,11.7226,1744200.0
2009-10-02 11:30:00,16.36,16.38,16.33,16.34,1098600.0,11.7226,11.737,11.7011,11.7083,1098600.0
2009-10-02 11:40:00,16.34,16.37,16.33,16.36,921000.0,11.7083,11.7298,11.7011,11.7226,921000.0
2009-10-02 11:50:00,16.36,16.37,16.35,16.36,634200.0,11.7226,11.7298,11.7155,11.7226,634200.0
2009-10-02 12:00:00,16.36,16.37,16.35,16.36,658200.0,11.7226,11.7298,11.7155,11.7226,658200.0
2009-10-02 12:10:00,16.36,16.37,16.35,16.36,473100.0,11.7226,11.7298,11.7155,11.7226,473100.0
2009-10-02 12:20:00,16.36,16.37,16.36,16.36,473400.0,11.7226,11.7298,11.7226,11.7226,473400.0
2009-10-02 12:30:00,16.36,16.39,16.36,16.38,813000.0,11.7226,11.7441,11.7226,11.737,813000.0
2009-10-02 12:40:00,16.39,16.4,16.37,16.37,497100.0,11.7441,11.7513,11.7298,11.7298,497100.0
2009-10-02 12:50:00,16.37,16.39,16.37,16.38,425400.0,11.7298,11.7441,11.7298,11.737,425400.0
2009-10-02 13:00:00,16.38,16.42,16.38,16.41,745200.0,11.737,11.7656,11.737,11.7585,745200.0
2009-10-02 13:10:00,16.41,16.43,16.41,16.42,1004100.0,11.7585,11.7728,11.7585,11.7656,1004100.0
2009-10-02 13:20:00,16.42,16.43,16.42,16.43,587400.0,11.7656,11.7728,11.7656,11.7728,587400.0
2009-10-02 13:30:00,16.43,16.43,16.41,16.41,436200.0,11.7728,11.7728,11.7585,11.7585,436200.0
2009-10-02 13:40:00,16.41,16.42,16.4,16.42,787200.0,11.7585,11.7656,11.7513,11.7656,787200.0
2009-10-02 13:50:00,16.42,16.42,16.4,16.41,515100.0,11.7656,11.7656,11.7513,11.7585,515100.0
2009-10-02 14:00:00,16.41,16.41,16.4,16.4,672300.0,11.7585,11.7585,11.7513,11.7513,672300.0
2009-10-02 14:10:00,16.4,16.42,16.4,16.42,733500.0,11.7513,11.7656,11.7513,11.7656,733500.0
2009-10-02 14:20:00,16.42,16.42,16.4,16.41,469200.0,11.7656,11.7656,11.7513,11.7585,469200.0
2009-10-02 14:30:00,16.4,16.42,16.4,16.41,612300.0,11.7513,11.7656,11.7513,11.7585,612300.0
2009-10-02 14:40:00,16.41,16.42,16.38,16.42,666000.0,11.7585,11.7656,11.737,11.7656,666000.0
2009-10-02 14:50:00,16.42,16.43,16.41,16.42,1185900.0,11.7656,11.7728,11.7585,11.7656,1185900.0
2009-10-02 15:00:00,16.42,16.42,16.41,16.41,1154400.0,11.7656,11.7656,11.7585,11.7585,1154400.0
2009-10-02 15:10:00,16.41,16.42,16.4,16.4,773400.0,11.7585,11.7656,11.7513,11.7513,773400.0
2009-10-02 15:20:00,16.4,16.4,16.38,16.38,1001700.0,11.7513,11.7513,11.737,11.737,1001700.0
2009-10-02 15:30:00,16.38,16.39,16.38,16.39,1554900.0,11.737,11.7441,11.737,11.7441,1554900.0
2009-10-02 15:40:00,16.39,16.41,16.38,16.4,1413300.0,11.7441,11.7585,11.737,11.7513,1413300.0
2009-10-02 15:50:00,16.4,16.4,16.35,16.37,2790000.0,11.7513,11.7513,11.7155,11.7298,2790000.0
2009-10-05 09:30:00,16.33,16.34,16.29,16.34,1717500.0,11.7011,11.7083,11.6725,11.7083,1717500.0
2009-10-05 09:40:00,16.34,16.38,16.33,16.35,1165800.0,11.7083,11.737,11.7011,11.7155,1165800.0
2009-10-05 09:50:00,16.35,16.35,16.33,16.35,804600.0,11.7155,11.7155,11.7011,11.7155,804600.0
2009-10-05 10:00:00,16.35,16.37,16.28,16.3,1840500.0,11.7155,11.7298,11.6653,11.6796,1840500.0
2009-10-05 10:10:00,16.3,16.34,16.29,16.34,905400.0,11.6796,11.7083,11.6725,11.7083,905400.0
2009-10-05 10:20:00,16.34,16.35,16.33,16.35,533400.0,11.7083,11.7155,11.7011,11.7155,533400.0
2009-10-05 10:30:00,16.35,16.38,16.35,16.38,731100.0,11.7155,11.737,11.7155,11.737,731100.0
2009-10-05 10:40:00,16.38,16.4,16.38,16.38,900300.0,11.737,11.7513,11.737,11.737,900300.0
2009-10-05 10:50:00,16.38,16.39,16.36,16.38,769500.0,11.737,11.7441,11.7226,11.737,769500.0
2009-10-05 11:00:00,16.38,16.39,16.37,16.38,906600.0,11.737,11.7441,11.7298,11.737,906600.0
2009-10-05 11:10:00,16.38,16.38,16.33,16.34,1249500.0,11.737,11.737,11.7011,11.7083,1249500.0
2009-10-05 11:20:00,16.34,16.35,16.33,16.34,754200.0,11.7083,11.7155,11.7011,11.7083,754200.0
2009-10-05 11:30:00,16.34,16.34,16.32,16.33,807600.0,11.7083,11.7083,11.694,11.7011,807600.0
2009-10-05 11:40:00,16.33,16.35,16.33,16.33,736800.0,11.7011,11.7155,11.7011,11.7011,736800.0
2009-10-05 11:50:00,16.33,16.35,16.33,16.35,586200.0,11.7011,11.7155,11.7011,11.7155,586200.0
2009-10-05 12:00:00,16.35,16.36,16.34,16.36,377700.0,11.7155,11.7226,11.7083,11.7226,377700.0
2009-10-05 12:10:00,16.36,16.36,16.33,16.34,543600.0,11.7226,11.7226,11.7011,11.7083,543600.0
2009-10-05 12:20:00,16.33,16.34,16.33,16.34,450000.0,11.7011,11.7083,11.7011,11.7083,450000.0
2009-10-05 12:30:00,16.34,16.34,16.32,16.33,483600.0,11.7083,11.7083,11.694,11.7011,483600.0
2009-10-05 12:40:00,16.33,16.34,16.33,16.33,669600.0,11.7011,11.7083,11.7011,11.7011,669600.0
2009-10-05 12:50:00,16.33,16.35,16.33,16.35,682800.0,11.7011,11.7155,11.7011,11.7155,682800.0
2009-10-05 13:00:00,16.35,16.36,16.34,16.35,1493400.0,11.7155,11.7226,11.7083,11.7155,1493400.0
2009-10-05 13:10:00,16.35,16.36,16.33,16.33,870900.0,11.7155,11.7226,11.7011,11.7011,870900.0
2009-10-05 13:20:00,16.34,16.35,16.33,16.35,396300.0,11.7083,11.7155,11.7011,11.7155,396300.0
2009-10-05 13:30:00,16.35,16.36,16.34,16.35,464700.0,11.7155,11.7226,11.7083,11.7155,464700.0
2009-10-05 13:40:00,16.35,16.36,16.34,16.34,687300.0,11.7155,11.7226,11.7083,11.7083,687300.0
2009-10-05 13:50:00,16.34,16.35,16.34,16.35,490800.0,11.7083,11.7155,11.7083,11.7155,490800.0
2009-10-05 14:00:00,16.35,16.35,16.34,16.34,955500.0,11.7155,11.7155,11.7083,11.7083,955500.0
2009-10-05 14:10:00,16.34,16.34,16.33,16.33,362100.0,11.7083,11.7083,11.7011,11.7011,362100.0
2009-10-05 14:20:00,16.33,16.34,16.33,16.33,654600.0,11.7011,11.7083,11.7011,11.7011,654600.0
2009-10-05 14:30:00,16.33,16.33,16.32,16.33,922200.0,11.7011,11.7011,11.694,11.7011,922200.0
2009-10-05 14:40:00,16.33,16.34,16.33,16.33,1068000.0,11.7011,11.7083,11.7011,11.7011,1068000.0
2009-10-05 14:50:00,16.34,16.36,16.33,16.35,969900.0,11.7083,11.7226,11.7011,11.7155,969900.0
2009-10-05 15:00:00,16.35,16.36,16.35,16.35,1176600.0,11.7155,11.7226,11.7155,11.7155,1176600.0
2009-10-05 15:10:00,16.35,16.35,16.32,16.32,1161000.0,11.7155,11.7155,11.694,11.694,1161000.0
2009-10-05 15:20:00,16.32,16.33,16.32,16.33,2196300.0,11.694,11.7011,11.694,11.7011,2196300.0
2009-10-05 15:30:00,16.33,16.34,16.3,16.33,2880600.0,11.7011,11.7083,11.6796,11.7011,2880600.0
2009-10-05 15:40:00,16.33,16.33,16.31,16.32,2739000.0,11.7011,11.7011,11.6868,11.694,2739000.0
2009-10-05 15:50:00,16.32,16.36,16.31,16.35,3686400.0,11.694,11.7226,11.6868,11.7155,3686400.0
2009-10-06 09:30:00,16.41,16.47,16.38,16.47,3981300.0,11.7585,11.8015,11.737,11.8015,3981300.0
2009-10-06 09:40:00,16.47,16.5,16.41,16.43,2337300.0,11.8015,11.823,11.7585,11.7728,2337300.0
2009-10-06 09:50:00,16.43,16.48,16.43,16.48,1983000.0,11.7728,11.8086,11.7728,11.8086,1983000.0
2009-10-06 10:00:00,16.48,16.51,16.47,16.48,2144400.0,11.8086,11.8301,11.8015,11.8086,2144400.0
2009-10-06 10:10:00,16.48,16.49,16.43,16.43,1706400.0,11.8086,11.8158,11.7728,11.7728,1706400.0
2009-10-06 10:20:00,16.43,16.45,16.41,16.43,1156200.0,11.7728,11.7871,11.7585,11.7728,1156200.0
2009-10-06 10:30:00,16.43,16.5,16.43,16.5,1489800.0,11.7728,11.823,11.7728,11.823,1489800.0
2009-10-06 10:40:00,16.5,16.5,16.48,16.5,2025600.0,11.823,11.823,11.8086,11.823,2025600.0
2009-10-06 10:50:00,16.5,16.52,16.49,16.52,1610100.0,11.823,11.8373,11.8158,11.8373,1610100.0
2009-10-06 11:00:00,16.51,16.54,16.51,16.54,1499100.0,11.8301,11.8516,11.8301,11.8516,1499100.0
2009-10-06 11:10:00,16.54,16.55,16.45,16.5,1673700.0,11.8516,11.8588,11.7871,11.823,1673700.0
2009-10-06 11:20:00,16.5,16.51,16.48,16.49,957300.0,11.823,11.8301,11.8086,11.8158,957300.0
2009-10-06 11:30:00,16.49,16.51,16.49,16.5,877500.0,11.8158,11.8301,11.8158,11.823,877500.0
2009-10-06 11:40:00,16.5,16.52,16.5,16.52,615000.0,11.823,11.8373,11.823,11.8373,615000.0
2009-10-06 11:50:00,16.52,16.53,16.51,16.51,978900.0,11.8373,11.8444,11.8301,11.8301,978900.0
2009-10-06 12:00:00,16.51,16.52,16.51,16.52,639900.0,11.8301,11.8373,11.8301,11.8373,639900.0
2009-10-06 12:10:00,16.52,16.52,16.5,16.5,802200.0,11.8373,11.8373,11.823,11.823,802200.0
2009-10-06 12:20:00,16.5,16.5,16.5,16.5,486600.0,11.823,11.823,11.823,11.823,486600.0
2009-10-06 12:30:00,16.5,16.51,16.49,16.51,580800.0,11.823,11.8301,11.8158,11.8301,580800.0
2009-10-06 12:40:00,16.51,16.52,16.49,16.5,760200.0,11.8301,11.8373,11.8158,11.823,760200.0
2009-10-06 12:50:00,16.5,16.5,16.46,16.47,1327500.0,11.823,11.823,11.7943,11.8015,1327500.0
2009-10-06 13:00:00,16.47,16.48,16.44,16.45,1665900.0,11.8015,11.8086,11.78,11.7871,1665900.0
2009-10-06 13:10:00,16.45,16.47,16.45,16.47,1161000.0,11.7871,11.8015,11.7871,11.8015,1161000.0
2009-10-06 13:20:00,16.47,16.48,16.46,16.48,619200.0,11.8015,11.8086,11.7943,11.8086,619200.0
2009-10-06 13:30:00,16.48,16.49,16.46,16.49,584700.0,11.8086,11.8158,11.7943,11.8158,584700.0
2009-10-06 13:40:00,16.49,16.49,16.46,16.47,916200.0,11.8158,11.8158,11.7943,11.8015,916200.0
2009-10-06 13:50:00,16.47,16.5,16.45,16.49,1617600.0,11.8015,11.823,11.7871,11.8158,1617600.0
2009-10-06 14:00:00,16.49,16.5,16.46,16.46,1222200.0,11.8158,11.823,11.7943,11.7943,1222200.0
2009-10-06 14:10:00,16.47,16.47,16.45,16.46,801300.0,11.8015,11.8015,11.7871,11.7943,801300.0
2009-10-06 14:20:00,16.46,16.46,16.43,16.44,777900.0,11.7943,11.7943,11.7728,11.78,777900.0
2009-10-06 14:30:00,16.44,16.45,16.43,16.45,661200.0,11.78,11.7871,11.7728,11.7871,661200.0
2009-10-06 14:40:00,16.46,16.47,16.45,16.46,641400.0,11.7943,11.8015,11.7871,11.7943,641400.0
2009-10-06 14:50:00,16.46,16.47,16.45,16.45,445800.0,11.7943,11.8015,11.7871,11.7871,445800.0
2009-10-06 15:00:00,16.45,16.48,16.45,16.47,977700.0,11.7871,11.8086,11.7871,11.8015,977700.0
2009-10-06 15:10:00,16.47,16.48,16.46,16.47,1038900.0,11.8015,11.8086,11.7943,11.8015,1038900.0
2009-10-06 15:20:00,16.47,16.49,16.47,16.48,926100.0,11.8015,11.8158,11.8015,11.8086,926100.0
2009-10-06 15:30:00,16.48,16.49,16.48,16.49,928500.0,11.8086,11.8158,11.8086,11.8158,928500.0
2009-10-06 15:40:00,16.49,16.49,16.47,16.48,1991400.0,11.8158,11.8158,11.8015,11.8086,1991400.0
2009-10-06 15:50:00,16.48,16.49,16.46,16.48,2705400.0,11.8086,11.8158,11.7943,11.8086,2705400.0
2009-10-07 09:30:00,16.51,16.57,16.47,16.56,2282400.0,11.8301,11.8731,11.8015,11.8659,2282400.0
2009-10-07 09:40:00,16.56,16.56,16.48,16.49,1210200.0,11.8659,11.8659,11.8086,11.8158,1210200.0
2009-10-07 09:50:00,16.49,16.5,16.47,16.48,1245600.0,11.8158,11.823,11.8015,11.8086,1245600.0
2009-10-07 10:00:00,16.48,16.48,16.44,16.45,1869900.0,11.8086,11.8086,11.78,11.7871,1869900.0
2009-10-07 10:10:00,16.45,16.48,16.45,16.48,849300.0,11.7871,11.8086,11.7871,11.8086,849300.0
2009-10-07 10:20:00,16.48,16.52,16.48,16.52,1158900.0,11.8086,11.8373,11.8086,11.8373,1158900.0
2009-10-07 10:30:00,16.52,16.52,16.48,16.5,1873800.0,11.8373,11.8373,11.8086,11.823,1873800.0
2009-10-07 10:40:00,16.5,16.5,16.46,16.46,861300.0,11.823,11.823,11.7943,11.7943,861300.0
2009-10-07 10:50:00,16.46,16.48,16.46,16.46,534300.0,11.7943,11.8086,11.7943,11.7943,534300.0
2009-10-07 11:00:00,16.46,16.5,16.46,16.49,846600.0,11.7943,11.823,11.7943,11.8158,846600.0
2009-10-07 11:10:00,16.49,16.51,16.49,16.5,638700.0,11.8158,11.8301,11.8158,11.823,638700.0
2009-10-07 11:20:00,16.5,16.51,16.46,16.47,1014600.0,11.823,11.8301,11.7943,11.8015,1014600.0
2009-10-07 11:30:00,16.47,16.48,16.46,16.47,587100.0,11.8015,11.8086,11.7943,11.8015,587100.0
2009-10-07 11:40:00,16.47,16.48,16.47,16.48,457200.0,11.8015,11.8086,11.8015,11.8086,457200.0
2009-10-07 11:50:00,16.48,16.5,16.47,16.47,690000.0,11.8086,11.823,11.8015,11.8015,690000.0
2009-10-07 12:00:00,16.47,16.49,16.46,16.48,603900.0,11.8015,11.8158,11.7943,11.8086,603900.0
2009-10-07 12:10:00,16.48,16.49,16.47,16.48,572400.0,11.8086,11.8158,11.8015,11.8086,572400.0
2009-10-07 12:20:00,16.48,16.49,16.48,16.48,911100.0,11.8086,11.8158,11.8086,11.8086,911100.0
2009-10-07 12:30:00,16.48,16.48,16.47,16.47,350400.0,11.8086,11.8086,11.8015,11.8015,350400.0
2009-10-07 12:40:00,16.47,16.48,16.47,16.48,356100.0,11.8015,11.8086,11.8015,11.8086,356100.0
2009-10-07 12:50:00,16.48,16.49,16.48,16.48,340800.0,11.8086,11.8158,11.8086,11.8086,340800.0
2009-10-07 13:00:00,16.49,16.49,16.48,16.48,328200.0,11.8158,11.8158,11.8086,11.8086,328200.0
2009-10-07 13:10:00,16.48,16.48,16.47,16.48,389700.0,11.8086,11.8086,11.8015,11.8086,389700.0
2009-10-07 13:20:00,16.48,16.49,16.48,16.48,356100.0,11.8086,11.8158,11.8086,11.8086,356100.0
2009-10-07 13:30:00,16.48,16.49,16.48,16.48,189600.0,11.8086,11.8158,11.8086,11.8086,189600.0
2009-10-07 13:40:00,16.48,16.49,16.47,16.47,369000.0,11.8086,11.8158,11.8015,11.8015,369000.0
2009-10-07 13:50:00,16.47,16.48,16.46,16.48,401400.0,11.8015,11.8086,11.7943,11.8086,401400.0
2009-10-07 14:00:00,16.47,16.48,16.46,16.46,576600.0,11.8015,11.8086,11.7943,11.7943,576600.0
2009-10-07 14:10:00,16.46,16.48,16.46,16.47,814500.0,11.7943,11.8086,11.7943,11.8015,814500.0
2009-10-07 14:20:00,16.47,16.48,16.46,16.47,679200.0,11.8015,11.8086,11.7943,11.8015,679200.0
2009-10-07 14:30:00,16.47,16.47,16.46,16.47,448200.0,11.8015,11.8015,11.7943,11.8015,448200.0
2009-10-07 14:40:00,16.47,16.49,16.47,16.48,753300.0,11.8015,11.8158,11.8015,11.8086,753300.0
2009-10-07 14:50:00,16.48,16.49,16.48,16.48,406800.0,11.8086,11.8158,11.8086,11.8086,406800.0
2009-10-07 15:00:00,16.48,16.49,16.47,16.48,582600.0,11.8086,11.8158,11.8015,11.8086,582600.0
2009-10-07 15:10:00,16.48,16.5,16.47,16.47,1084500.0,11.8086,11.823,11.8015,11.8015,1084500.0
2009-10-07 15:20:00,16.47,16.49,16.47,16.49,964500.0,11.8015,11.8158,11.8015,11.8158,964500.0
2009-10-07 15:30:00,16.49,16.51,16.49,16.5,1392000.0,11.8158,11.8301,11.8158,11.823,1392000.0
2009-10-07 15:40:00,16.5,16.52,16.49,16.5,1066500.0,11.823,11.8373,11.8158,11.823,1066500.0
2009-10-07 15:50:00,16.5,16.52,16.49,16.5,2166900.0,11.823,11.8373,11.8158,11.823,2166900.0
2009-10-08 09:30:00,16.52,16.53,16.47,16.52,2201700.0,11.8373,11.8444,11.8015,11.8373,2201700.0
2009-10-08 09:40:00,16.52,16.56,16.52,16.54,1359300.0,11.8373,11.8659,11.8373,11.8516,1359300.0
2009-10-08 09:50:00,16.54,16.55,16.52,16.52,1506000.0,11.8516,11.8588,11.8373,11.8373,1506000.0
2009-10-08 10:00:00,16.52,16.56,16.51,16.55,1303500.0,11.8373,11.8659,11.8301,11.8588,1303500.0
2009-10-08 10:10:00,16.56,16.59,16.54,16.58,1195800.0,11.8659,11.8874,11.8516,11.8803,1195800.0
2009-10-08 10:20:00,16.57,16.6,16.56,16.59,1322100.0,11.8731,11.8946,11.8659,11.8874,1322100.0
2009-10-08 10:30:00,16.59,16.59,16.56,16.56,1004700.0,11.8874,11.8874,11.8659,11.8659,1004700.0
2009-10-08 10:40:00,16.57,16.57,16.53,16.53,908700.0,11.8731,11.8731,11.8444,11.8444,908700.0
2009-10-08 10:50:00,16.53,16.55,16.52,16.54,1035300.0,11.8444,11.8588,11.8373,11.8516,1035300.0
2009-10-08 11:00:00,16.54,16.54,16.51,16.52,1040100.0,11.8516,11.8516,11.8301,11.8373,1040100.0
2009-10-08 11:10:00,16.52,16.55,16.52,16.55,1247100.0,11.8373,11.8588,11.8373,11.8588,1247100.0
2009-10-08 11:20:00,16.55,16.57,16.54,16.56,1579800.0,11.8588,11.8731,11.8516,11.8659,1579800.0
2009-10-08 11:30:00,16.56,16.57,16.54,16.54,1063800.0,11.8659,11.8731,11.8516,11.8516,1063800.0
2009-10-08 11:40:00,16.54,16.56,16.53,16.56,899700.0,11.8516,11.8659,11.8444,11.8659,899700.0
2009-10-08 11:50:00,16.56,16.57,16.55,16.56,736500.0,11.8659,11.8731,11.8588,11.8659,736500.0
2009-10-08 12:00:00,16.56,16.56,16.52,16.53,966600.0,11.8659,11.8659,11.8373,11.8444,966600.0
2009-10-08 12:10:00,16.53,16.55,16.52,16.54,515100.0,11.8444,11.8588,11.8373,11.8516,515100.0
2009-10-08 12:20:00,16.55,16.58,16.53,16.58,1669200.0,11.8588,11.8803,11.8444,11.8803,1669200.0
2009-10-08 12:30:00,16.58,16.58,16.56,16.57,924900.0,11.8803,11.8803,11.8659,11.8731,924900.0
2009-10-08 12:40:00,16.57,16.59,16.57,16.57,977100.0,11.8731,11.8874,11.8731,11.8731,977100.0
2009-10-08 12:50:00,16.57,16.58,16.56,16.58,675000.0,11.8731,11.8803,11.8659,11.8803,675000.0
2009-10-08 13:00:00,16.58,16.58,16.56,16.57,483600.0,11.8803,11.8803,11.8659,11.8731,483600.0
2009-10-08 13:10:00,16.57,16.58,16.55,16.58,553800.0,11.8731,11.8803,11.8588,11.8803,553800.0
2009-10-08 13:20:00,16.58,16.59,16.58,16.59,551400.0,11.8803,11.8874,11.8803,11.8874,551400.0
2009-10-08 13:30:00,16.59,16.59,16.57,16.57,894300.0,11.8874,11.8874,11.8731,11.8731,894300.0
2009-10-08 13:40:00,16.57,16.6,16.57,16.59,726900.0,11.8731,11.8946,11.8731,11.8874,726900.0
2009-10-08 13:50:00,16.6,16.61,16.59,16.61,724500.0,11.8946,11.9018,11.8874,11.9018,724500.0
2009-10-08 14:00:00,16.61,16.61,16.6,16.61,579900.0,11.9018,11.9018,11.8946,11.9018,579900.0
2009-10-08 14:10:00,16.61,16.61,16.59,16.59,487800.0,11.9018,11.9018,11.8874,11.8874,487800.0
2009-10-08 14:20:00,16.59,16.6,16.58,16.59,1247700.0,11.8874,11.8946,11.8803,11.8874,1247700.0
2009-10-08 14:30:00,16.59,16.61,16.59,16.61,582300.0,11.8874,11.9018,11.8874,11.9018,582300.0
2009-10-08 14:40:00,16.61,16.62,16.6,16.62,910200.0,11.9018,11.9089,11.8946,11.9089,910200.0
2009-10-08 14:50:00,16.62,16.62,16.58,16.59,1078200.0,11.9089,11.9089,11.8803,11.8874,1078200.0
2009-10-08 15:00:00,16.59,16.62,16.59,16.61,1156500.0,11.8874,11.9089,11.8874,11.9018,1156500.0
2009-10-08 15:10:00,16.61,16.61,16.57,16.58,717300.0,11.9018,11.9018,11.8731,11.8803,717300.0
2009-10-08 15:20:00,16.57,16.61,16.57,16.6,1605300.0,11.8731,11.9018,11.8731,11.8946,1605300.0
2009-10-08 15:30:00,16.6,16.6,16.58,16.59,2035200.0,11.8946,11.8946,11.8803,11.8874,2035200.0
2009-10-08 15:40:00,16.59,16.59,16.57,16.57,1053300.0,11.8874,11.8874,11.8731,11.8731,1053300.0
2009-10-08 15:50:00,16.57,16.58,16.55,16.57,2039700.0,11.8731,11.8803,11.8588,11.8731,2039700.0
2009-10-09 09:30:00,16.59,16.61,16.54,16.56,1604700.0,11.8874,11.9018,11.8516,11.8659,1604700.0
2009-10-09 09:40:00,16.56,16.6,16.55,16.6,1550700.0,11.8659,11.8946,11.8588,11.8946,1550700.0
2009-10-09 09:50:00,16.6,16.61,16.59,16.59,1001400.0,11.8946,11.9018,11.8874,11.8874,1001400.0
2009-10-09 10:00:00,16.59,16.59,16.57,16.58,795600.0,11.8874,11.8874,11.8731,11.8803,795600.0
2009-10-09 10:10:00,16.58,16.6,16.57,16.59,1069800.0,11.8803,11.8946,11.8731,11.8874,1069800.0
2009-10-09 10:20:00,16.59,16.6,16.58,16.58,954900.0,11.8874,11.8946,11.8803,11.8803,954900.0
2009-10-09 10:30:00,16.58,16.58,16.56,16.56,867600.0,11.8803,11.8803,11.8659,11.8659,867600.0
2009-10-09 10:40:00,16.56,16.57,16.55,16.55,1185600.0,11.8659,11.8731,11.8588,11.8588,1185600.0
2009-10-09 10:50:00,16.55,16.59,16.55,16.59,1582200.0,11.8588,11.8874,11.8588,11.8874,1582200.0
2009-10-09 11:00:00,16.58,16.59,16.58,16.58,775500.0,11.8803,11.8874,11.8803,11.8803,775500.0
2009-10-09 11:10:00,16.59,16.6,16.57,16.58,932400.0,11.8874,11.8946,11.8731,11.8803,932400.0
2009-10-09 11:20:00,16.58,16.6,16.58,16.58,955800.0,11.8803,11.8946,11.8803,11.8803,955800.0
2009-10-09 11:30:00,16.58,16.59,16.58,16.59,995100.0,11.8803,11.8874,11.8803,11.8874,995100.0
2009-10-09 11:40:00,16.59,16.6,16.59,16.59,786300.0,11.8874,11.8946,11.8874,11.8874,786300.0
2009-10-09 11:50:00,16.59,16.6,16.58,16.59,685800.0,11.8874,11.8946,11.8803,11.8874,685800.0
2009-10-09 12:00:00,16.59,16.6,16.58,16.58,480600.0,11.8874,11.8946,11.8803,11.8803,480600.0
2009-10-09 12:10:00,16.58,16.6,16.58,16.59,664200.0,11.8803,11.8946,11.8803,11.8874,664200.0
2009-10-09 12:20:00,16.59,16.59,16.59,16.59,289500.0,11.8874,11.8874,11.8874,11.8874,289500.0
2009-10-09 12:30:00,16.59,16.59,16.57,16.58,617400.0,11.8874,11.8874,11.8731,11.8803,617400.0
2009-10-09 12:40:00,16.57,16.6,16.57,16.59,564000.0,11.8731,11.8946,11.8731,11.8874,564000.0
2009-10-09 12:50:00,16.59,16.6,16.59,16.6,898500.0,11.8874,11.8946,11.8874,11.8946,898500.0
2009-10-09 13:00:00,16.6,16.6,16.59,16.59,737700.0,11.8946,11.8946,11.8874,11.8874,737700.0
2009-10-09 13:10:00,16.59,16.59,16.59,16.59,393900.0,11.8874,11.8874,11.8874,11.8874,393900.0
2009-10-09 13:20:00,16.59,16.6,16.59,16.59,861900.0,11.8874,11.8946,11.8874,11.8874,861900.0
2009-10-09 13:30:00,16.59,16.59,16.58,16.59,479400.0,11.8874,11.8874,11.8803,11.8874,479400.0
2009-10-09 13:40:00,16.59,16.6,16.58,16.58,683400.0,11.8874,11.8946,11.8803,11.8803,683400.0
2009-10-09 13:50:00,16.58,16.59,16.58,16.58,341100.0,11.8803,11.8874,11.8803,11.8803,341100.0
2009-10-09 14:00:00,16.58,16.6,16.58,16.59,630300.0,11.8803,11.8946,11.8803,11.8874,630300.0
2009-10-09 14:10:00,16.59,16.61,16.59,16.61,1514700.0,11.8874,11.9018,11.8874,11.9018,1514700.0
2009-10-09 14:20:00,16.61,16.61,16.61,16.61,741900.0,11.9018,11.9018,11.9018,11.9018,741900.0
2009-10-09 14:30:00,16.61,16.62,16.6,16.62,1294200.0,11.9018,11.9089,11.8946,11.9089,1294200.0
2009-10-09 14:40:00,16.62,16.63,16.61,16.63,1664400.0,11.9089,11.9161,11.9018,11.9161,1664400.0
2009-10-09 14:50:00,16.63,16.64,16.62,16.64,1080000.0,11.9161,11.9233,11.9089,11.9233,1080000.0
2009-10-09 15:00:00,16.64,16.68,16.64,16.66,2628300.0,11.9233,11.9519,11.9233,11.9376,2628300.0
2009-10-09 15:10:00,16.67,16.67,16.65,16.65,1603800.0,11.9448,11.9448,11.9304,11.9304,1603800.0
2009-10-09 15:20:00,16.65,16.66,16.64,16.65,1953300.0,11.9304,11.9376,11.9233,11.9304,1953300.0
2009-10-09 15:30:00,16.65,16.66,16.65,16.66,1687800.0,11.9304,11.9376,11.9304,11.9376,1687800.0
2009-10-09 15:40:00,16.66,16.67,16.66,16.66,2824800.0,11.9376,11.9448,11.9376,11.9376,2824800.0
2009-10-09 15:50:00,16.66,16.67,16.64,16.66,4437900.0,11.9376,11.9448,11.9233,11.9376,4437900.0
2009-10-12 09:30:00,16.68,16.74,16.68,16.69,1439400.0,11.9519,11.9949,11.9519,11.9591,1439400.0
2009-10-12 09:40:00,16.7,16.71,16.68,16.68,624600.0,11.9663,11.9734,11.9519,11.9519,624600.0
2009-10-12 09:50:00,16.68,16.72,16.68,16.72,771000.0,11.9519,11.9806,11.9519,11.9806,771000.0
2009-10-12 10:00:00,16.72,16.73,16.72,16.73,1076100.0,11.9806,11.9878,11.9806,11.9878,1076100.0
2009-10-12 10:10:00,16.73,16.74,16.72,16.72,661500.0,11.9878,11.9949,11.9806,11.9806,661500.0
2009-10-12 10:20:00,16.72,16.73,16.71,16.72,724500.0,11.9806,11.9878,11.9734,11.9806,724500.0
2009-10-12 10:30:00,16.71,16.72,16.66,16.66,1579800.0,11.9734,11.9806,11.9376,11.9376,1579800.0
2009-10-12 10:40:00,16.66,16.67,16.65,16.65,906600.0,11.9376,11.9448,11.9304,11.9304,906600.0
2009-10-12 10:50:00,16.65,16.65,16.62,16.63,1408200.0,11.9304,11.9304,11.9089,11.9161,1408200.0
2009-10-12 11:00:00,16.63,16.63,16.62,16.63,622500.0,11.9161,11.9161,11.9089,11.9161,622500.0
2009-10-12 11:10:00,16.63,16.64,16.63,16.63,844800.0,11.9161,11.9233,11.9161,11.9161,844800.0
2009-10-12 11:20:00,16.63,16.64,16.59,16.6,1114500.0,11.9161,11.9233,11.8874,11.8946,1114500.0
2009-10-12 11:30:00,16.61,16.61,16.56,16.56,1464600.0,11.9018,11.9018,11.8659,11.8659,1464600.0
2009-10-12 11:40:00,16.57,16.57,16.55,16.57,1658100.0,11.8731,11.8731,11.8588,11.8731,1658100.0
2009-10-12 11:50:00,16.57,16.57,16.56,16.57,965400.0,11.8731,11.8731,11.8659,11.8731,965400.0
2009-10-12 12:00:00,16.57,16.57,16.54,16.54,1139100.0,11.8731,11.8731,11.8516,11.8516,1139100.0
2009-10-12 12:10:00,16.54,16.55,16.54,16.54,1110900.0,11.8516,11.8588,11.8516,11.8516,1110900.0
2009-10-12 12:20:00,16.54,16.55,16.54,16.55,661500.0,11.8516,11.8588,11.8516,11.8588,661500.0
2009-10-12 12:30:00,16.55,16.55,16.55,16.55,697500.0,11.8588,11.8588,11.8588,11.8588,697500.0
2009-10-12 12:40:00,16.55,16.56,16.55,16.55,454500.0,11.8588,11.8659,11.8588,11.8588,454500.0
2009-10-12 12:50:00,16.55,16.56,16.55,16.56,610200.0,11.8588,11.8659,11.8588,11.8659,610200.0
2009-10-12 13:00:00,16.56,16.57,16.56,16.56,592800.0,11.8659,11.8731,11.8659,11.8659,592800.0
2009-10-12 13:10:00,16.56,16.57,16.56,16.57,716100.0,11.8659,11.8731,11.8659,11.8731,716100.0
2009-10-12 13:20:00,16.57,16.57,16.55,16.55,490500.0,11.8731,11.8731,11.8588,11.8588,490500.0
2009-10-12 13:30:00,16.56,16.57,16.55,16.56,459900.0,11.8659,11.8731,11.8588,11.8659,459900.0
2009-10-12 13:40:00,16.56,16.57,16.55,16.56,806400.0,11.8659,11.8731,11.8588,11.8659,806400.0
2009-10-12 13:50:00,16.56,16.56,16.55,16.55,560700.0,11.8659,11.8659,11.8588,11.8588,560700.0
2009-10-12 14:00:00,16.55,16.55,16.54,16.54,726900.0,11.8588,11.8588,11.8516,11.8516,726900.0
2009-10-12 14:10:00,16.54,16.54,16.52,16.52,1131600.0,11.8516,11.8516,11.8373,11.8373,1131600.0
2009-10-12 14:20:00,16.52,16.52,16.5,16.52,2678400.0,11.8373,11.8373,11.823,11.8373,2678400.0
2009-10-12 14:30:00,16.52,16.53,16.5,16.5,2898900.0,11.8373,11.8444,11.823,11.823,2898900.0
2009-10-12 14:40:00,16.5,16.52,16.5,16.52,1368000.0,11.823,11.8373,11.823,11.8373,1368000.0
2009-10-12 14:50:00,16.52,16.53,16.51,16.53,1393800.0,11.8373,11.8444,11.8301,11.8444,1393800.0
2009-10-12 15:00:00,16.53,16.53,16.52,16.53,1028100.0,11.8444,11.8444,11.8373,11.8444,1028100.0
2009-10-12 15:10:00,16.53,16.54,16.52,16.52,1234500.0,11.8444,11.8516,11.8373,11.8373,1234500.0
2009-10-12 15:20:00,16.52,16.55,16.51,16.51,1857000.0,11.8373,11.8588,11.8301,11.8301,1857000.0
2009-10-12 15:30:00,16.52,16.53,16.51,16.52,1144800.0,11.8373,11.8444,11.8301,11.8373,1144800.0
2009-10-12 15:40:00,16.52,16.52,16.49,16.49,2388600.0,11.8373,11.8373,11.8158,11.8158,2388600.0
2009-10-12 15:50:00,16.49,16.53,16.49,16.53,4761900.0,11.8158,11.8444,11.8158,11.8444,4761900.0
2009-10-13 09:30:00,16.56,16.58,16.55,16.57,1500600.0,11.8659,11.8803,11.8588,11.8731,1500600.0
2009-10-13 09:40:00,16.57,16.64,16.56,16.64,2156700.0,11.8731,11.9233,11.8659,11.9233,2156700.0
2009-10-13 09:50:00,16.64,16.69,16.63,16.66,2808300.0,11.9233,11.9591,11.9161,11.9376,2808300.0
2009-10-13 10:00:00,16.66,16.7,16.66,16.69,1735500.0,11.9376,11.9663,11.9376,11.9591,1735500.0
2009-10-13 10:10:00,16.69,16.71,16.66,16.71,1854300.0,11.9591,11.9734,11.9376,11.9734,1854300.0
2009-10-13 10:20:00,16.71,16.71,16.68,16.7,1495200.0,11.9734,11.9734,11.9519,11.9663,1495200.0
2009-10-13 10:30:00,16.7,16.72,16.69,16.7,1478700.0,11.9663,11.9806,11.9591,11.9663,1478700.0
2009-10-13 10:40:00,16.7,16.72,16.7,16.72,1095300.0,11.9663,11.9806,11.9663,11.9806,1095300.0
2009-10-13 10:50:00,16.72,16.74,16.71,16.72,1929300.0,11.9806,11.9949,11.9734,11.9806,1929300.0
2009-10-13 11:00:00,16.72,16.76,16.72,16.75,1468200.0,11.9806,12.0093,11.9806,12.0021,1468200.0
2009-10-13 11:10:00,16.75,16.79,16.75,16.78,1498800.0,12.0021,12.0307,12.0021,12.0236,1498800.0
2009-10-13 11:20:00,16.78,16.81,16.78,16.8,1410000.0,12.0236,12.0451,12.0236,12.0379,1410000.0
2009-10-13 11:30:00,16.8,16.83,16.8,16.83,2500500.0,12.0379,12.0594,12.0379,12.0594,2500500.0
2009-10-13 11:40:00,16.83,16.85,16.82,16.83,1861500.0,12.0594,12.0737,12.0522,12.0594,1861500.0
2009-10-13 11:50:00,16.83,16.85,16.81,16.81,1374600.0,12.0594,12.0737,12.0451,12.0451,1374600.0
2009-10-13 12:00:00,16.81,16.83,16.81,16.82,761400.0,12.0451,12.0594,12.0451,12.0522,761400.0
2009-10-13 12:10:00,16.83,16.84,16.82,16.83,726000.0,12.0594,12.0666,12.0522,12.0594,726000.0
2009-10-13 12:20:00,16.83,16.83,16.82,16.82,688200.0,12.0594,12.0594,12.0522,12.0522,688200.0
2009-10-13 12:30:00,16.82,16.83,16.81,16.83,892500.0,12.0522,12.0594,12.0451,12.0594,892500.0
2009-10-13 12:40:00,16.83,16.83,16.82,16.83,517200.0,12.0594,12.0594,12.0522,12.0594,517200.0
2009-10-13 12:50:00,16.83,16.84,16.82,16.83,1034700.0,12.0594,12.0666,12.0522,12.0594,1034700.0
2009-10-13 13:00:00,16.83,16.84,16.8,16.8,1723500.0,12.0594,12.0666,12.0379,12.0379,1723500.0
2009-10-13 13:10:00,16.81,16.81,16.79,16.81,693900.0,12.0451,12.0451,12.0307,12.0451,693900.0
2009-10-13 13:20:00,16.81,16.81,16.77,16.79,895800.0,12.0451,12.0451,12.0164,12.0307,895800.0
2009-10-13 13:30:00,16.79,16.8,16.79,16.8,548100.0,12.0307,12.0379,12.0307,12.0379,548100.0
2009-10-13 13:40:00,16.8,16.8,16.78,16.78,1112700.0,12.0379,12.0379,12.0236,12.0236,1112700.0
2009-10-13 13:50:00,16.78,16.82,16.78,16.81,674400.0,12.0236,12.0522,12.0236,12.0451,674400.0
2009-10-13 14:00:00,16.81,16.83,16.79,16.81,1214400.0,12.0451,12.0594,12.0307,12.0451,1214400.0
2009-10-13 14:10:00,16.81,16.82,16.8,16.81,623100.0,12.0451,12.0522,12.0379,12.0451,623100.0
2009-10-13 14:20:00,16.81,16.84,16.81,16.83,1261200.0,12.0451,12.0666,12.0451,12.0594,1261200.0
2009-10-13 14:30:00,16.83,16.83,16.82,16.83,476400.0,12.0594,12.0594,12.0522,12.0594,476400.0
2009-10-13 14:40:00,16.83,16.85,16.82,16.85,865500.0,12.0594,12.0737,12.0522,12.0737,865500.0
2009-10-13 14:50:00,16.85,16.85,16.84,16.85,651900.0,12.0737,12.0737,12.0666,12.0737,651900.0
2009-10-13 15:00:00,16.85,16.86,16.84,16.85,1344000.0,12.0737,12.0809,12.0666,12.0737,1344000.0
2009-10-13 15:10:00,16.84,16.86,16.84,16.85,880800.0,12.0666,12.0809,12.0666,12.0737,880800.0
2009-10-13 15:20:00,16.85,16.85,16.82,16.82,3345300.0,12.0737,12.0737,12.0522,12.0522,3345300.0
2009-10-13 15:30:00,16.82,16.82,16.78,16.78,2397000.0,12.0522,12.0522,12.0236,12.0236,2397000.0
2009-10-13 15:40:00,16.78,16.79,16.77,16.78,3108600.0,12.0236,12.0307,12.0164,12.0236,3108600.0
2009-10-13 15:50:00,16.78,16.78,16.75,16.78,5535000.0,12.0236,12.0236,12.0021,12.0236,5535000.0
2009-10-14 09:30:00,16.88,16.88,16.8,16.84,2279700.0,12.0952,12.0952,12.0379,12.0666,2279700.0
2009-10-14 09:40:00,16.83,16.84,16.79,16.82,1533900.0,12.0594,12.0666,12.0307,12.0522,1533900.0
2009-10-14 09:50:00,16.82,16.84,16.81,16.81,1491300.0,12.0522,12.0666,12.0451,12.0451,1491300.0
2009-10-14 10:00:00,16.82,16.82,16.78,16.79,1566600.0,12.0522,12.0522,12.0236,12.0307,1566600.0
2009-10-14 10:10:00,16.79,16.8,16.75,16.76,2049300.0,12.0307,12.0379,12.0021,12.0093,2049300.0
2009-10-14 10:20:00,16.76,16.76,16.72,16.74,1637700.0,12.0093,12.0093,11.9806,11.9949,1637700.0
2009-10-14 10:30:00,16.74,16.75,16.73,16.74,846600.0,11.9949,12.0021,11.9878,11.9949,846600.0
2009-10-14 10:40:00,16.74,16.74,16.71,16.71,1275600.0,11.9949,11.9949,11.9734,11.9734,1275600.0
2009-10-14 10:50:00,16.71,16.73,16.7,16.73,1665300.0,11.9734,11.9878,11.9663,11.9878,1665300.0
2009-10-14 11:00:00,16.72,16.75,16.72,16.74,1264500.0,11.9806,12.0021,11.9806,11.9949,1264500.0
2009-10-14 11:10:00,16.74,16.74,16.72,16.72,775200.0,11.9949,11.9949,11.9806,11.9806,775200.0
2009-10-14 11:20:00,16.72,16.75,16.72,16.74,857400.0,11.9806,12.0021,11.9806,11.9949,857400.0
2009-10-14 11:30:00,16.74,16.74,16.73,16.73,436200.0,11.9949,11.9949,11.9878,11.9878,436200.0
2009-10-14 11:40:00,16.73,16.73,16.72,16.72,381300.0,11.9878,11.9878,11.9806,11.9806,381300.0
2009-10-14 11:50:00,16.72,16.76,16.72,16.73,704400.0,11.9806,12.0093,11.9806,11.9878,704400.0
2009-10-14 12:00:00,16.73,16.73,16.72,16.73,497100.0,11.9878,11.9878,11.9806,11.9878,497100.0
2009-10-14 12:10:00,16.73,16.73,16.71,16.72,759600.0,11.9878,11.9878,11.9734,11.9806,759600.0
2009-10-14 12:20:00,16.72,16.74,16.71,16.73,567900.0,11.9806,11.9949,11.9734,11.9878,567900.0
2009-10-14 12:30:00,16.74,16.77,16.73,16.76,782100.0,11.9949,12.0164,11.9878,12.0093,782100.0
2009-10-14 12:40:00,16.76,16.77,16.75,16.75,568200.0,12.0093,12.0164,12.0021,12.0021,568200.0
2009-10-14 12:50:00,16.75,16.76,16.74,16.76,462300.0,12.0021,12.0093,11.9949,12.0093,462300.0
2009-10-14 13:00:00,16.76,16.78,16.75,16.77,885600.0,12.0093,12.0236,12.0021,12.0164,885600.0
2009-10-14 13:10:00,16.77,16.81,16.77,16.8,1442100.0,12.0164,12.0451,12.0164,12.0379,1442100.0
2009-10-14 13:20:00,16.8,16.8,16.77,16.79,1360800.0,12.0379,12.0379,12.0164,12.0307,1360800.0
2009-10-14 13:30:00,16.79,16.79,16.77,16.79,467400.0,12.0307,12.0307,12.0164,12.0307,467400.0
2009-10-14 13:40:00,16.79,16.81,16.79,16.79,512100.0,12.0307,12.0451,12.0307,12.0307,512100.0
2009-10-14 13:50:00,16.79,16.79,16.77,16.78,487200.0,12.0307,12.0307,12.0164,12.0236,487200.0
2009-10-14 14:00:00,16.78,16.79,16.76,16.77,601800.0,12.0236,12.0307,12.0093,12.0164,601800.0
2009-10-14 14:10:00,16.76,16.77,16.74,16.76,746400.0,12.0093,12.0164,11.9949,12.0093,746400.0
2009-10-14 14:20:00,16.76,16.77,16.72,16.72,1920600.0,12.0093,12.0164,11.9806,11.9806,1920600.0
2009-10-14 14:30:00,16.72,16.74,16.72,16.73,1030200.0,11.9806,11.9949,11.9806,11.9878,1030200.0
2009-10-14 14:40:00,16.73,16.75,16.73,16.75,705000.0,11.9878,12.0021,11.9878,12.0021,705000.0
2009-10-14 14:50:00,16.75,16.76,16.74,16.74,701100.0,12.0021,12.0093,11.9949,11.9949,701100.0
2009-10-14 15:00:00,16.74,16.78,16.74,16.77,1609200.0,11.9949,12.0236,11.9949,12.0164,1609200.0
2009-10-14 15:10:00,16.77,16.78,16.76,16.76,1065900.0,12.0164,12.0236,12.0093,12.0093,1065900.0
2009-10-14 15:20:00,16.76,16.78,16.76,16.77,1221900.0,12.0093,12.0236,12.0093,12.0164,1221900.0
2009-10-14 15:30:00,16.77,16.78,16.76,16.77,1486800.0,12.0164,12.0236,12.0093,12.0164,1486800.0
2009-10-14 15:40:00,16.77,16.77,16.71,16.71,2004600.0,12.0164,12.0164,11.9734,11.9734,2004600.0
2009-10-14 15:50:00,16.71,16.74,16.71,16.73,4065600.0,11.9734,11.9949,11.9734,11.9878,4065600.0
2009-10-15 09:30:00,16.76,16.8,16.73,16.77,2046600.0,12.0093,12.0379,11.9878,12.0164,2046600.0
2009-10-15 09:40:00,16.77,16.81,16.77,16.79,1930800.0,12.0164,12.0451,12.0164,12.0307,1930800.0
2009-10-15 09:50:00,16.79,16.83,16.79,16.83,3029700.0,12.0307,12.0594,12.0307,12.0594,3029700.0
2009-10-15 10:00:00,16.83,16.84,16.81,16.84,2092200.0,12.0594,12.0666,12.0451,12.0666,2092200.0
2009-10-15 10:10:00,16.84,16.85,16.81,16.83,1216200.0,12.0666,12.0737,12.0451,12.0594,1216200.0
2009-10-15 10:20:00,16.83,16.86,16.83,16.84,1895400.0,12.0594,12.0809,12.0594,12.0666,1895400.0
2009-10-15 10:30:00,16.84,16.85,16.81,16.82,1225500.0,12.0666,12.0737,12.0451,12.0522,1225500.0
2009-10-15 10:40:00,16.82,16.83,16.79,16.82,1001400.0,12.0522,12.0594,12.0307,12.0522,1001400.0
2009-10-15 10:50:00,16.82,16.85,16.81,16.84,1365600.0,12.0522,12.0737,12.0451,12.0666,1365600.0
2009-10-15 11:00:00,16.84,16.86,16.84,16.85,2564400.0,12.0666,12.0809,12.0666,12.0737,2564400.0
2009-10-15 11:10:00,16.85,16.87,16.85,16.85,1142700.0,12.0737,12.0881,12.0737,12.0737,1142700.0
2009-10-15 11:20:00,16.85,16.85,16.82,16.83,1322100.0,12.0737,12.0737,12.0522,12.0594,1322100.0
2009-10-15 11:30:00,16.83,16.83,16.8,16.82,1362000.0,12.0594,12.0594,12.0379,12.0522,1362000.0
2009-10-15 11:40:00,16.82,16.82,16.81,16.82,725400.0,12.0522,12.0522,12.0451,12.0522,725400.0
2009-10-15 11:50:00,16.82,16.82,16.8,16.82,608400.0,12.0522,12.0522,12.0379,12.0522,608400.0
2009-10-15 12:00:00,16.82,16.84,16.82,16.82,572400.0,12.0522,12.0666,12.0522,12.0522,572400.0
2009-10-15 12:10:00,16.82,16.84,16.82,16.84,719400.0,12.0522,12.0666,12.0522,12.0666,719400.0
2009-10-15 12:20:00,16.83,16.84,16.82,16.82,622200.0,12.0594,12.0666,12.0522,12.0522,622200.0
2009-10-15 12:30:00,16.83,16.83,16.82,16.83,815400.0,12.0594,12.0594,12.0522,12.0594,815400.0
2009-10-15 12:40:00,16.83,16.84,16.83,16.83,540900.0,12.0594,12.0666,12.0594,12.0594,540900.0
2009-10-15 12:50:00,16.83,16.83,16.82,16.83,597000.0,12.0594,12.0594,12.0522,12.0594,597000.0
2009-10-15 13:00:00,16.83,16.83,16.82,16.83,392400.0,12.0594,12.0594,12.0522,12.0594,392400.0
2009-10-15 13:10:00,16.83,16.83,16.8,16.8,394500.0,12.0594,12.0594,12.0379,12.0379,394500.0
2009-10-15 13:20:00,16.81,16.81,16.78,16.78,687300.0,12.0451,12.0451,12.0236,12.0236,687300.0
2009-10-15 13:30:00,16.79,16.83,16.78,16.83,933300.0,12.0307,12.0594,12.0236,12.0594,933300.0
2009-10-15 13:40:00,16.83,16.83,16.81,16.83,497700.0,12.0594,12.0594,12.0451,12.0594,497700.0
2009-10-15 13:50:00,16.83,16.86,16.83,16.86,958500.0,12.0594,12.0809,12.0594,12.0809,958500.0
2009-10-15 14:00:00,16.86,16.87,16.85,16.86,1349700.0,12.0809,12.0881,12.0737,12.0809,1349700.0
2009-10-15 14:10:00,16.86,16.88,16.85,16.87,1417800.0,12.0809,12.0952,12.0737,12.0881,1417800.0
2009-10-15 14:20:00,16.87,16.87,16.86,16.87,921600.0,12.0881,12.0881,12.0809,12.0881,921600.0
2009-10-15 14:30:00,16.87,16.9,16.86,16.89,1567800.0,12.0881,12.1096,12.0809,12.1024,1567800.0
2009-10-15 14:40:00,16.89,16.89,16.88,16.88,1393200.0,12.1024,12.1024,12.0952,12.0952,1393200.0
2009-10-15 14:50:00,16.88,16.93,16.88,16.93,2110800.0,12.0952,12.1311,12.0952,12.1311,2110800.0
2009-10-15 15:00:00,16.93,16.93,16.9,16.91,1370100.0,12.1311,12.1311,12.1096,12.1167,1370100.0
2009-10-15 15:10:00,16.91,16.92,16.9,16.91,1382700.0,12.1167,12.1239,12.1096,12.1167,1382700.0
2009-10-15 15:20:00,16.91,16.94,16.9,16.93,1932000.0,12.1167,12.1382,12.1096,12.1311,1932000.0
2009-10-15 15:30:00,16.93,16.95,16.92,16.94,2441700.0,12.1311,12.1454,12.1239,12.1382,2441700.0
2009-10-15 15:40:00,16.94,16.99,16.94,16.98,4184100.0,12.1382,12.1741,12.1382,12.1669,4184100.0
2009-10-15 15:50:00,16.98,16.99,16.96,16.98,6689700.0,12.1669,12.1741,12.1526,12.1669,6689700.0
2009-10-16 09:30:00,16.93,16.97,16.87,16.96,5859600.0,12.1311,12.1597,12.0881,12.1526,5859600.0
2009-10-16 09:40:00,16.96,17.0,16.96,16.98,1655100.0,12.1526,12.1812,12.1526,12.1669,1655100.0
2009-10-16 09:50:00,16.98,16.98,16.92,16.96,2255400.0,12.1669,12.1669,12.1239,12.1526,2255400.0
2009-10-16 10:00:00,16.96,16.99,16.93,16.94,2355600.0,12.1526,12.1741,12.1311,12.1382,2355600.0
2009-10-16 10:10:00,16.94,16.98,16.94,16.98,835500.0,12.1382,12.1669,12.1382,12.1669,835500.0
2009-10-16 10:20:00,16.98,17.01,16.98,17.0,2070000.0,12.1669,12.1884,12.1669,12.1812,2070000.0
2009-10-16 10:30:00,17.0,17.02,16.99,17.02,797100.0,12.1812,12.1956,12.1741,12.1956,797100.0
2009-10-16 10:40:00,17.02,17.06,17.01,17.05,2228400.0,12.1956,12.2242,12.1884,12.217,2228400.0
2009-10-16 10:50:00,17.05,17.06,17.0,17.03,1464600.0,12.217,12.2242,12.1812,12.2027,1464600.0
2009-10-16 11:00:00,17.03,17.06,17.03,17.03,1193100.0,12.2027,12.2242,12.2027,12.2027,1193100.0
2009-10-16 11:10:00,17.03,17.05,17.03,17.05,654600.0,12.2027,12.217,12.2027,12.217,654600.0
2009-10-16 11:20:00,17.05,17.05,17.02,17.05,662700.0,12.217,12.217,12.1956,12.217,662700.0
2009-10-16 11:30:00,17.05,17.05,17.02,17.03,867300.0,12.217,12.217,12.1956,12.2027,867300.0
2009-10-16 11:40:00,17.03,17.03,17.01,17.01,379200.0,12.2027,12.2027,12.1884,12.1884,379200.0
2009-10-16 11:50:00,17.01,17.05,17.01,17.05,548700.0,12.1884,12.217,12.1884,12.217,548700.0
2009-10-16 12:00:00,17.05,17.06,17.05,17.05,536400.0,12.217,12.2242,12.217,12.217,536400.0
2009-10-16 12:10:00,17.05,17.08,17.05,17.08,783300.0,12.217,12.2385,12.217,12.2385,783300.0
2009-10-16 12:20:00,17.08,17.1,17.06,17.08,1296600.0,12.2385,12.2529,12.2242,12.2385,1296600.0
2009-10-16 12:30:00,17.08,17.1,17.08,17.09,483000.0,12.2385,12.2529,12.2385,12.2457,483000.0
2009-10-16 12:40:00,17.09,17.09,17.04,17.05,682800.0,12.2457,12.2457,12.2099,12.217,682800.0
2009-10-16 12:50:00,17.05,17.1,17.04,17.1,1027800.0,12.217,12.2529,12.2099,12.2529,1027800.0
2009-10-16 13:00:00,17.09,17.1,17.08,17.09,522000.0,12.2457,12.2529,12.2385,12.2457,522000.0
2009-10-16 13:10:00,17.08,17.1,17.08,17.1,1109100.0,12.2385,12.2529,12.2385,12.2529,1109100.0
2009-10-16 13:20:00,17.1,17.14,17.1,17.13,1065300.0,12.2529,12.2815,12.2529,12.2744,1065300.0
2009-10-16 13:30:00,17.13,17.14,17.11,17.12,825300.0,12.2744,12.2815,12.26,12.2672,825300.0
2009-10-16 13:40:00,17.11,17.12,17.1,17.11,656400.0,12.26,12.2672,12.2529,12.26,656400.0
2009-10-16 13:50:00,17.11,17.12,17.07,17.07,729000.0,12.26,12.2672,12.2314,12.2314,729000.0
2009-10-16 14:00:00,17.07,17.08,17.06,17.07,689400.0,12.2314,12.2385,12.2242,12.2314,689400.0
2009-10-16 14:10:00,17.07,17.08,17.06,17.07,644700.0,12.2314,12.2385,12.2242,12.2314,644700.0
2009-10-16 14:20:00,17.07,17.08,17.07,17.08,675900.0,12.2314,12.2385,12.2314,12.2385,675900.0
2009-10-16 14:30:00,17.08,17.09,17.07,17.08,697200.0,12.2385,12.2457,12.2314,12.2385,697200.0
2009-10-16 14:40:00,17.08,17.08,17.05,17.08,1315200.0,12.2385,12.2385,12.217,12.2385,1315200.0
2009-10-16 14:50:00,17.08,17.1,17.07,17.1,952500.0,12.2385,12.2529,12.2314,12.2529,952500.0
2009-10-16 15:00:00,17.09,17.11,17.09,17.1,560700.0,12.2457,12.26,12.2457,12.2529,560700.0
2009-10-16 15:10:00,17.09,17.12,17.08,17.1,1017600.0,12.2457,12.2672,12.2385,12.2529,1017600.0
2009-10-16 15:20:00,17.1,17.1,17.08,17.09,813900.0,12.2529,12.2529,12.2385,12.2457,813900.0
2009-10-16 15:30:00,17.09,17.11,17.07,17.11,1164300.0,12.2457,12.26,12.2314,12.26,1164300.0
2009-10-16 15:40:00,17.11,17.12,17.07,17.07,2075700.0,12.26,12.2672,12.2314,12.2314,2075700.0
2009-10-16 15:50:00,17.08,17.08,17.05,17.07,2946900.0,12.2385,12.2385,12.217,12.2314,2946900.0
2009-10-19 09:30:00,17.12,17.21,17.08,17.21,2632500.0,12.2672,12.3317,12.2385,12.3317,2632500.0
2009-10-19 09:40:00,17.21,17.21,17.18,17.2,1733100.0,12.3317,12.3317,12.3102,12.3245,1733100.0
2009-10-19 09:50:00,17.19,17.23,17.19,17.22,2183700.0,12.3174,12.346,12.3174,12.3389,2183700.0
2009-10-19 10:00:00,17.22,17.24,17.19,17.19,1971900.0,12.3389,12.3532,12.3174,12.3174,1971900.0
2009-10-19 10:10:00,17.19,17.21,17.18,17.2,996000.0,12.3174,12.3317,12.3102,12.3245,996000.0
2009-10-19 10:20:00,17.2,17.26,17.2,17.25,1462800.0,12.3245,12.3675,12.3245,12.3604,1462800.0
2009-10-19 10:30:00,17.24,17.26,17.22,17.24,1251000.0,12.3532,12.3675,12.3389,12.3532,1251000.0
2009-10-19 10:40:00,17.24,17.28,17.24,17.27,1711500.0,12.3532,12.3819,12.3532,12.3747,1711500.0
2009-10-19 10:50:00,17.27,17.3,17.27,17.28,1289400.0,12.3747,12.3962,12.3747,12.3819,1289400.0
2009-10-19 11:00:00,17.28,17.3,17.26,17.29,712200.0,12.3819,12.3962,12.3675,12.389,712200.0
2009-10-19 11:10:00,17.29,17.3,17.28,17.29,831000.0,12.389,12.3962,12.3819,12.389,831000.0
2009-10-19 11:20:00,17.29,17.3,17.28,17.3,862200.0,12.389,12.3962,12.3819,12.3962,862200.0
2009-10-19 11:30:00,17.3,17.3,17.27,17.28,1359300.0,12.3962,12.3962,12.3747,12.3819,1359300.0
2009-10-19 11:40:00,17.28,17.3,17.28,17.29,1044900.0,12.3819,12.3962,12.3819,12.389,1044900.0
2009-10-19 11:50:00,17.29,17.31,17.29,17.3,973500.0,12.389,12.4033,12.389,12.3962,973500.0
2009-10-19 12:00:00,17.3,17.32,17.29,17.29,894300.0,12.3962,12.4105,12.389,12.389,894300.0
2009-10-19 12:10:00,17.29,17.29,17.26,17.27,633900.0,12.389,12.389,12.3675,12.3747,633900.0
2009-10-19 12:20:00,17.26,17.29,17.25,17.28,640500.0,12.3675,12.389,12.3604,12.3819,640500.0
2009-10-19 12:30:00,17.28,17.29,17.27,17.27,362700.0,12.3819,12.389,12.3747,12.3747,362700.0
2009-10-19 12:40:00,17.27,17.28,17.25,17.27,478800.0,12.3747,12.3819,12.3604,12.3747,478800.0
2009-10-19 12:50:00,17.27,17.27,17.25,17.26,529200.0,12.3747,12.3747,12.3604,12.3675,529200.0
2009-10-19 13:00:00,17.26,17.28,17.25,17.27,301800.0,12.3675,12.3819,12.3604,12.3747,301800.0
2009-10-19 13:10:00,17.28,17.3,17.28,17.3,733800.0,12.3819,12.3962,12.3819,12.3962,733800.0
2009-10-19 13:20:00,17.3,17.31,17.29,17.31,818700.0,12.3962,12.4033,12.389,12.4033,818700.0
2009-10-19 13:30:00,17.31,17.32,17.3,17.3,703500.0,12.4033,12.4105,12.3962,12.3962,703500.0
2009-10-19 13:40:00,17.3,17.31,17.29,17.31,754800.0,12.3962,12.4033,12.389,12.4033,754800.0
2009-10-19 13:50:00,17.31,17.32,17.3,17.3,585600.0,12.4033,12.4105,12.3962,12.3962,585600.0
2009-10-19 14:00:00,17.3,17.31,17.29,17.29,874500.0,12.3962,12.4033,12.389,12.389,874500.0
2009-10-19 14:10:00,17.29,17.3,17.28,17.3,827100.0,12.389,12.3962,12.3819,12.3962,827100.0
2009-10-19 14:20:00,17.3,17.31,17.28,17.28,648300.0,12.3962,12.4033,12.3819,12.3819,648300.0
2009-10-19 14:30:00,17.28,17.29,17.27,17.27,536100.0,12.3819,12.389,12.3747,12.3747,536100.0
2009-10-19 14:40:00,17.27,17.28,17.27,17.28,612300.0,12.3747,12.3819,12.3747,12.3819,612300.0
2009-10-19 14:50:00,17.28,17.32,17.28,17.31,1012500.0,12.3819,12.4105,12.3819,12.4033,1012500.0
2009-10-19 15:00:00,17.31,17.32,17.3,17.31,739800.0,12.4033,12.4105,12.3962,12.4033,739800.0
2009-10-19 15:10:00,17.31,17.32,17.31,17.31,896100.0,12.4033,12.4105,12.4033,12.4033,896100.0
2009-10-19 15:20:00,17.31,17.32,17.31,17.32,1302000.0,12.4033,12.4105,12.4033,12.4105,1302000.0
2009-10-19 15:30:00,17.32,17.32,17.3,17.32,1626000.0,12.4105,12.4105,12.3962,12.4105,1626000.0
2009-10-19 15:40:00,17.32,17.32,17.31,17.31,2187600.0,12.4105,12.4105,12.4033,12.4033,2187600.0
2009-10-19 15:50:00,17.31,17.31,17.28,17.29,4081200.0,12.4033,12.4033,12.3819,12.389,4081200.0
2009-10-20 09:30:00,17.32,17.33,17.17,17.19,2903100.0,12.4105,12.4177,12.303,12.3174,2903100.0
2009-10-20 09:40:00,17.19,17.25,17.19,17.25,1699200.0,12.3174,12.3604,12.3174,12.3604,1699200.0
2009-10-20 09:50:00,17.25,17.25,17.22,17.24,1257300.0,12.3604,12.3604,12.3389,12.3532,1257300.0
2009-10-20 10:00:00,17.25,17.27,17.24,17.25,1582800.0,12.3604,12.3747,12.3532,12.3604,1582800.0
2009-10-20 10:10:00,17.25,17.26,17.24,17.25,1602600.0,12.3604,12.3675,12.3532,12.3604,1602600.0
2009-10-20 10:20:00,17.25,17.31,17.25,17.28,1694100.0,12.3604,12.4033,12.3604,12.3819,1694100.0
2009-10-20 10:30:00,17.28,17.32,17.28,17.32,1015800.0,12.3819,12.4105,12.3819,12.4105,1015800.0
2009-10-20 10:40:00,17.32,17.33,17.3,17.31,806100.0,12.4105,12.4177,12.3962,12.4033,806100.0
2009-10-20 10:50:00,17.31,17.32,17.27,17.27,821400.0,12.4033,12.4105,12.3747,12.3747,821400.0
2009-10-20 11:00:00,17.27,17.31,17.27,17.31,679200.0,12.3747,12.4033,12.3747,12.4033,679200.0
2009-10-20 11:10:00,17.31,17.31,17.28,17.29,718800.0,12.4033,12.4033,12.3819,12.389,718800.0
2009-10-20 11:20:00,17.29,17.31,17.28,17.29,752700.0,12.389,12.4033,12.3819,12.389,752700.0
2009-10-20 11:30:00,17.29,17.3,17.25,17.25,852300.0,12.389,12.3962,12.3604,12.3604,852300.0
2009-10-20 11:40:00,17.25,17.26,17.24,17.26,948300.0,12.3604,12.3675,12.3532,12.3675,948300.0
2009-10-20 11:50:00,17.25,17.26,17.24,17.24,502500.0,12.3604,12.3675,12.3532,12.3532,502500.0
2009-10-20 12:00:00,17.24,17.24,17.19,17.21,961200.0,12.3532,12.3532,12.3174,12.3317,961200.0
2009-10-20 12:10:00,17.21,17.22,17.18,17.19,759600.0,12.3317,12.3389,12.3102,12.3174,759600.0
2009-10-20 12:20:00,17.18,17.2,17.18,17.19,422400.0,12.3102,12.3245,12.3102,12.3174,422400.0
2009-10-20 12:30:00,17.19,17.2,17.17,17.18,723000.0,12.3174,12.3245,12.303,12.3102,723000.0
2009-10-20 12:40:00,17.18,17.22,17.18,17.2,488700.0,12.3102,12.3389,12.3102,12.3245,488700.0
2009-10-20 12:50:00,17.2,17.21,17.19,17.2,288000.0,12.3245,12.3317,12.3174,12.3245,288000.0
2009-10-20 13:00:00,17.2,17.22,17.19,17.2,453300.0,12.3245,12.3389,12.3174,12.3245,453300.0
2009-10-20 13:10:00,17.2,17.23,17.2,17.23,636900.0,12.3245,12.346,12.3245,12.346,636900.0
2009-10-20 13:20:00,17.23,17.24,17.23,17.24,569400.0,12.346,12.3532,12.346,12.3532,569400.0
2009-10-20 13:30:00,17.24,17.25,17.22,17.23,606900.0,12.3532,12.3604,12.3389,12.346,606900.0
2009-10-20 13:40:00,17.23,17.23,17.21,17.23,536100.0,12.346,12.346,12.3317,12.346,536100.0
2009-10-20 13:50:00,17.23,17.25,17.22,17.22,765600.0,12.346,12.3604,12.3389,12.3389,765600.0
2009-10-20 14:00:00,17.22,17.24,17.22,17.23,508200.0,12.3389,12.3532,12.3389,12.346,508200.0
2009-10-20 14:10:00,17.24,17.25,17.21,17.25,648300.0,12.3532,12.3604,12.3317,12.3604,648300.0
2009-10-20 14:20:00,17.25,17.25,17.23,17.23,373800.0,12.3604,12.3604,12.346,12.346,373800.0
2009-10-20 14:30:00,17.23,17.24,17.22,17.24,649500.0,12.346,12.3532,12.3389,12.3532,649500.0
2009-10-20 14:40:00,17.24,17.24,17.23,17.24,515700.0,12.3532,12.3532,12.346,12.3532,515700.0
2009-10-20 14:50:00,17.24,17.24,17.21,17.21,479700.0,12.3532,12.3532,12.3317,12.3317,479700.0
2009-10-20 15:00:00,17.21,17.22,17.2,17.21,913200.0,12.3317,12.3389,12.3245,12.3317,913200.0
2009-10-20 15:10:00,17.21,17.23,17.2,17.22,1122300.0,12.3317,12.346,12.3245,12.3389,1122300.0
2009-10-20 15:20:00,17.23,17.25,17.21,17.25,1257900.0,12.346,12.3604,12.3317,12.3604,1257900.0
2009-10-20 15:30:00,17.25,17.26,17.24,17.25,1243200.0,12.3604,12.3675,12.3532,12.3604,1243200.0
2009-10-20 15:40:00,17.25,17.27,17.25,17.27,1239000.0,12.3604,12.3747,12.3604,12.3747,1239000.0
2009-10-20 15:50:00,17.27,17.27,17.22,17.23,3154200.0,12.3747,12.3747,12.3389,12.346,3154200.0
2009-10-21 09:30:00,17.22,17.23,17.18,17.22,1461900.0,12.3389,12.346,12.3102,12.3389,1461900.0
2009-10-21 09:40:00,17.22,17.23,17.22,17.22,1250700.0,12.3389,12.346,12.3389,12.3389,1250700.0
2009-10-21 09:50:00,17.22,17.28,17.21,17.26,1860000.0,12.3389,12.3819,12.3317,12.3675,1860000.0
2009-10-21 10:00:00,17.26,17.29,17.25,17.29,891600.0,12.3675,12.389,12.3604,12.389,891600.0
2009-10-21 10:10:00,17.29,17.32,17.29,17.3,1275900.0,12.389,12.4105,12.389,12.3962,1275900.0
2009-10-21 10:20:00,17.3,17.31,17.28,17.3,1142100.0,12.3962,12.4033,12.3819,12.3962,1142100.0
2009-10-21 10:30:00,17.3,17.31,17.26,17.27,876600.0,12.3962,12.4033,12.3675,12.3747,876600.0
2009-10-21 10:40:00,17.27,17.32,17.27,17.29,756300.0,12.3747,12.4105,12.3747,12.389,756300.0
2009-10-21 10:50:00,17.29,17.3,17.26,17.28,936900.0,12.389,12.3962,12.3675,12.3819,936900.0
2009-10-21 11:00:00,17.27,17.28,17.27,17.28,433500.0,12.3747,12.3819,12.3747,12.3819,433500.0
2009-10-21 11:10:00,17.28,17.28,17.26,17.27,962400.0,12.3819,12.3819,12.3675,12.3747,962400.0
2009-10-21 11:20:00,17.27,17.28,17.26,17.28,491700.0,12.3747,12.3819,12.3675,12.3819,491700.0
2009-10-21 11:30:00,17.28,17.28,17.25,17.28,741000.0,12.3819,12.3819,12.3604,12.3819,741000.0
2009-10-21 11:40:00,17.28,17.28,17.25,17.26,495900.0,12.3819,12.3819,12.3604,12.3675,495900.0
2009-10-21 11:50:00,17.25,17.27,17.25,17.25,767100.0,12.3604,12.3747,12.3604,12.3604,767100.0
2009-10-21 12:00:00,17.25,17.27,17.24,17.24,525900.0,12.3604,12.3747,12.3532,12.3532,525900.0
2009-10-21 12:10:00,17.24,17.27,17.23,17.26,606900.0,12.3532,12.3747,12.346,12.3675,606900.0
2009-10-21 12:20:00,17.26,17.27,17.26,17.27,303300.0,12.3675,12.3747,12.3675,12.3747,303300.0
2009-10-21 12:30:00,17.27,17.28,17.26,17.27,374700.0,12.3747,12.3819,12.3675,12.3747,374700.0
2009-10-21 12:40:00,17.27,17.29,17.26,17.28,279600.0,12.3747,12.389,12.3675,12.3819,279600.0
2009-10-21 12:50:00,17.28,17.28,17.26,17.26,263100.0,12.3819,12.3819,12.3675,12.3675,263100.0
2009-10-21 13:00:00,17.26,17.27,17.26,17.26,347100.0,12.3675,12.3747,12.3675,12.3675,347100.0
2009-10-21 13:10:00,17.26,17.27,17.25,17.27,522600.0,12.3675,12.3747,12.3604,12.3747,522600.0
2009-10-21 13:20:00,17.27,17.3,17.27,17.29,1161900.0,12.3747,12.3962,12.3747,12.389,1161900.0
2009-10-21 13:30:00,17.29,17.31,17.26,17.26,1146300.0,12.389,12.4033,12.3675,12.3675,1146300.0
2009-10-21 13:40:00,17.26,17.26,17.19,17.19,2286600.0,12.3675,12.3675,12.3174,12.3174,2286600.0
2009-10-21 13:50:00,17.19,17.21,17.15,17.18,2946600.0,12.3174,12.3317,12.2887,12.3102,2946600.0
2009-10-21 14:00:00,17.19,17.19,17.14,17.14,2006700.0,12.3174,12.3174,12.2815,12.2815,2006700.0
2009-10-21 14:10:00,17.14,17.14,17.09,17.12,2241000.0,12.2815,12.2815,12.2457,12.2672,2241000.0
2009-10-21 14:20:00,17.11,17.12,17.07,17.08,1464300.0,12.26,12.2672,12.2314,12.2385,1464300.0
2009-10-21 14:30:00,17.07,17.09,17.06,17.06,1809600.0,12.2314,12.2457,12.2242,12.2242,1809600.0
2009-10-21 14:40:00,17.06,17.07,16.97,17.04,4099500.0,12.2242,12.2314,12.1597,12.2099,4099500.0
2009-10-21 14:50:00,17.04,17.06,17.0,17.03,1392600.0,12.2099,12.2242,12.1812,12.2027,1392600.0
2009-10-21 15:00:00,17.03,17.03,16.93,16.94,3096900.0,12.2027,12.2027,12.1311,12.1382,3096900.0
2009-10-21 15:10:00,16.95,16.98,16.89,16.9,2339400.0,12.1454,12.1669,12.1024,12.1096,2339400.0
2009-10-21 15:20:00,16.9,16.92,16.82,16.9,4849800.0,12.1096,12.1239,12.0522,12.1096,4849800.0
2009-10-21 15:30:00,16.9,16.9,16.82,16.84,3747900.0,12.1096,12.1096,12.0522,12.0666,3747900.0
2009-10-21 15:40:00,16.84,16.85,16.79,16.84,3729600.0,12.0666,12.0737,12.0307,12.0666,3729600.0
2009-10-21 15:50:00,16.84,16.88,16.83,16.87,6030600.0,12.0666,12.0952,12.0594,12.0881,6030600.0
2009-10-22 09:30:00,16.87,16.88,16.8,16.81,3577800.0,12.0881,12.0952,12.0379,12.0451,3577800.0
2009-10-22 09:40:00,16.81,16.83,16.68,16.71,4252500.0,12.0451,12.0594,11.9519,11.9734,4252500.0
2009-10-22 09:50:00,16.71,16.76,16.71,16.74,2995800.0,11.9734,12.0093,11.9734,11.9949,2995800.0
2009-10-22 10:00:00,16.74,16.81,16.71,16.78,3052500.0,11.9949,12.0451,11.9734,12.0236,3052500.0
2009-10-22 10:10:00,16.78,16.79,16.76,16.78,1432800.0,12.0236,12.0307,12.0093,12.0236,1432800.0
2009-10-22 10:20:00,16.77,16.78,16.72,16.74,1575600.0,12.0164,12.0236,11.9806,11.9949,1575600.0
2009-10-22 10:30:00,16.74,16.77,16.74,16.77,1196100.0,11.9949,12.0164,11.9949,12.0164,1196100.0
2009-10-22 10:40:00,16.76,16.77,16.76,16.77,888000.0,12.0093,12.0164,12.0093,12.0164,888000.0
2009-10-22 10:50:00,16.77,16.78,16.75,16.76,1239000.0,12.0164,12.0236,12.0021,12.0093,1239000.0
2009-10-22 11:00:00,16.76,16.79,16.76,16.78,1803000.0,12.0093,12.0307,12.0093,12.0236,1803000.0
2009-10-22 11:10:00,16.78,16.8,16.78,16.78,942000.0,12.0236,12.0379,12.0236,12.0236,942000.0
2009-10-22 11:20:00,16.78,16.78,16.74,16.75,1048800.0,12.0236,12.0236,11.9949,12.0021,1048800.0
2009-10-22 11:30:00,16.74,16.77,16.73,16.73,1176300.0,11.9949,12.0164,11.9878,11.9878,1176300.0
2009-10-22 11:40:00,16.73,16.74,16.72,16.74,852300.0,11.9878,11.9949,11.9806,11.9949,852300.0
2009-10-22 11:50:00,16.74,16.74,16.72,16.73,996000.0,11.9949,11.9949,11.9806,11.9878,996000.0
2009-10-22 12:00:00,16.72,16.73,16.7,16.7,989700.0,11.9806,11.9878,11.9663,11.9663,989700.0
2009-10-22 12:10:00,16.71,16.71,16.69,16.69,1066200.0,11.9734,11.9734,11.9591,11.9591,1066200.0
2009-10-22 12:20:00,16.7,16.7,16.68,16.68,760200.0,11.9663,11.9663,11.9519,11.9519,760200.0
2009-10-22 12:30:00,16.68,16.71,16.68,16.7,772500.0,11.9519,11.9734,11.9519,11.9663,772500.0
2009-10-22 12:40:00,16.71,16.71,16.7,16.7,852900.0,11.9734,11.9734,11.9663,11.9663,852900.0
2009-10-22 12:50:00,16.7,16.72,16.7,16.72,372300.0,11.9663,11.9806,11.9663,11.9806,372300.0
2009-10-22 13:00:00,16.72,16.74,16.71,16.74,519600.0,11.9806,11.9949,11.9734,11.9949,519600.0
2009-10-22 13:10:00,16.74,16.75,16.73,16.75,666000.0,11.9949,12.0021,11.9878,12.0021,666000.0
2009-10-22 13:20:00,16.75,16.76,16.74,16.75,394200.0,12.0021,12.0093,11.9949,12.0021,394200.0
2009-10-22 13:30:00,16.75,16.78,16.74,16.76,636300.0,12.0021,12.0236,11.9949,12.0093,636300.0
2009-10-22 13:40:00,16.76,16.77,16.74,16.74,589800.0,12.0093,12.0164,11.9949,11.9949,589800.0
2009-10-22 13:50:00,16.74,16.76,16.7,16.75,1307100.0,11.9949,12.0093,11.9663,12.0021,1307100.0
2009-10-22 14:00:00,16.75,16.78,16.75,16.78,1653000.0,12.0021,12.0236,12.0021,12.0236,1653000.0
2009-10-22 14:10:00,16.78,16.85,16.77,16.82,3410100.0,12.0236,12.0737,12.0164,12.0522,3410100.0
2009-10-22 14:20:00,16.82,16.92,16.81,16.85,5472600.0,12.0522,12.1239,12.0451,12.0737,5472600.0
2009-10-22 14:30:00,16.85,16.9,16.84,16.89,2968500.0,12.0737,12.1096,12.0666,12.1024,2968500.0
2009-10-22 14:40:00,16.89,16.91,16.88,16.88,1588500.0,12.1024,12.1167,12.0952,12.0952,1588500.0
2009-10-22 14:50:00,16.88,16.88,16.8,16.81,2207700.0,12.0952,12.0952,12.0379,12.0451,2207700.0
2009-10-22 15:00:00,16.81,16.84,16.79,16.8,1952400.0,12.0451,12.0666,12.0307,12.0379,1952400.0
2009-10-22 15:10:00,16.8,16.85,16.8,16.85,1567200.0,12.0379,12.0737,12.0379,12.0737,1567200.0
2009-10-22 15:20:00,16.85,16.88,16.81,16.83,2182200.0,12.0737,12.0952,12.0451,12.0594,2182200.0
2009-10-22 15:30:00,16.83,16.84,16.82,16.83,2497500.0,12.0594,12.0666,12.0522,12.0594,2497500.0
2009-10-22 15:40:00,16.83,16.84,16.82,16.84,2761800.0,12.0594,12.0666,12.0522,12.0666,2761800.0
2009-10-22 15:50:00,16.84,16.84,16.81,16.81,4891800.0,12.0666,12.0666,12.0451,12.0451,4891800.0
2009-10-23 09:30:00,16.89,16.9,16.73,16.74,2422200.0,12.1024,12.1096,11.9878,11.9949,2422200.0
2009-10-23 09:40:00,16.74,16.8,16.71,16.75,1782000.0,11.9949,12.0379,11.9734,12.0021,1782000.0
2009-10-23 09:50:00,16.75,16.79,16.75,16.76,896400.0,12.0021,12.0307,12.0021,12.0093,896400.0
2009-10-23 10:00:00,16.76,16.8,16.73,16.74,1545600.0,12.0093,12.0379,11.9878,11.9949,1545600.0
2009-10-23 10:10:00,16.74,16.76,16.71,16.75,1119000.0,11.9949,12.0093,11.9734,12.0021,1119000.0
2009-10-23 10:20:00,16.75,16.77,16.74,16.75,589200.0,12.0021,12.0164,11.9949,12.0021,589200.0
2009-10-23 10:30:00,16.75,16.75,16.7,16.73,901800.0,12.0021,12.0021,11.9663,11.9878,901800.0
2009-10-23 10:40:00,16.73,16.73,16.72,16.73,915300.0,11.9878,11.9878,11.9806,11.9878,915300.0
2009-10-23 10:50:00,16.73,16.73,16.69,16.72,1481400.0,11.9878,11.9878,11.9591,11.9806,1481400.0
2009-10-23 11:00:00,16.72,16.75,16.72,16.73,1044000.0,11.9806,12.0021,11.9806,11.9878,1044000.0
2009-10-23 11:10:00,16.73,16.75,16.67,16.67,1737600.0,11.9878,12.0021,11.9448,11.9448,1737600.0
2009-10-23 11:20:00,16.67,16.72,16.66,16.72,3178500.0,11.9448,11.9806,11.9376,11.9806,3178500.0
2009-10-23 11:30:00,16.72,16.75,16.71,16.75,1920000.0,11.9806,12.0021,11.9734,12.0021,1920000.0
2009-10-23 11:40:00,16.75,16.76,16.74,16.76,677400.0,12.0021,12.0093,11.9949,12.0093,677400.0
2009-10-23 11:50:00,16.76,16.79,16.76,16.79,1062300.0,12.0093,12.0307,12.0093,12.0307,1062300.0
2009-10-23 12:00:00,16.78,16.84,16.78,16.82,1389000.0,12.0236,12.0666,12.0236,12.0522,1389000.0
2009-10-23 12:10:00,16.82,16.82,16.8,16.81,624900.0,12.0522,12.0522,12.0379,12.0451,624900.0
2009-10-23 12:20:00,16.81,16.81,16.8,16.81,662400.0,12.0451,12.0451,12.0379,12.0451,662400.0
2009-10-23 12:30:00,16.81,16.81,16.78,16.81,541200.0,12.0451,12.0451,12.0236,12.0451,541200.0
2009-10-23 12:40:00,16.81,16.83,16.8,16.82,511500.0,12.0451,12.0594,12.0379,12.0522,511500.0
2009-10-23 12:50:00,16.82,16.84,16.81,16.84,479400.0,12.0522,12.0666,12.0451,12.0666,479400.0
2009-10-23 13:00:00,16.84,16.84,16.81,16.81,690900.0,12.0666,12.0666,12.0451,12.0451,690900.0
2009-10-23 13:10:00,16.81,16.82,16.8,16.81,645600.0,12.0451,12.0522,12.0379,12.0451,645600.0
2009-10-23 13:20:00,16.82,16.82,16.77,16.79,691200.0,12.0522,12.0522,12.0164,12.0307,691200.0
2009-10-23 13:30:00,16.79,16.79,16.74,16.76,1507200.0,12.0307,12.0307,11.9949,12.0093,1507200.0
2009-10-23 13:40:00,16.76,16.78,16.76,16.77,533700.0,12.0093,12.0236,12.0093,12.0164,533700.0
2009-10-23 13:50:00,16.77,16.8,16.77,16.78,486300.0,12.0164,12.0379,12.0164,12.0236,486300.0
2009-10-23 14:00:00,16.78,16.78,16.74,16.76,1336200.0,12.0236,12.0236,11.9949,12.0093,1336200.0
2009-10-23 14:10:00,16.76,16.79,16.74,16.79,1433100.0,12.0093,12.0307,11.9949,12.0307,1433100.0
2009-10-23 14:20:00,16.79,16.81,16.79,16.79,750600.0,12.0307,12.0451,12.0307,12.0307,750600.0
2009-10-23 14:30:00,16.79,16.82,16.79,16.81,482100.0,12.0307,12.0522,12.0307,12.0451,482100.0
2009-10-23 14:40:00,16.82,16.83,16.81,16.82,640800.0,12.0522,12.0594,12.0451,12.0522,640800.0
2009-10-23 14:50:00,16.82,16.82,16.8,16.81,525600.0,12.0522,12.0522,12.0379,12.0451,525600.0
2009-10-23 15:00:00,16.81,16.82,16.77,16.8,873600.0,12.0451,12.0522,12.0164,12.0379,873600.0
2009-10-23 15:10:00,16.8,16.83,16.79,16.83,802800.0,12.0379,12.0594,12.0307,12.0594,802800.0
2009-10-23 15:20:00,16.83,16.83,16.79,16.8,1129500.0,12.0594,12.0594,12.0307,12.0379,1129500.0
2009-10-23 15:30:00,16.8,16.8,16.77,16.78,1216800.0,12.0379,12.0379,12.0164,12.0236,1216800.0
2009-10-23 15:40:00,16.78,16.8,16.78,16.8,1382100.0,12.0236,12.0379,12.0236,12.0379,1382100.0
2009-10-23 15:50:00,16.8,16.82,16.8,16.82,2439000.0,12.0379,12.0522,12.0379,12.0522,2439000.0
2009-10-26 09:30:00,16.86,16.87,16.83,16.85,1292100.0,12.0809,12.0881,12.0594,12.0737,1292100.0
2009-10-26 09:40:00,16.85,16.87,16.83,16.85,1666800.0,12.0737,12.0881,12.0594,12.0737,1666800.0
2009-10-26 09:50:00,16.84,16.84,16.8,16.81,971400.0,12.0666,12.0666,12.0379,12.0451,971400.0
2009-10-26 10:00:00,16.81,16.86,16.8,16.8,1489500.0,12.0451,12.0809,12.0379,12.0379,1489500.0
2009-10-26 10:10:00,16.81,16.84,16.8,16.82,673500.0,12.0451,12.0666,12.0379,12.0522,673500.0
2009-10-26 10:20:00,16.82,16.84,16.81,16.83,559500.0,12.0522,12.0666,12.0451,12.0594,559500.0
2009-10-26 10:30:00,16.83,16.85,16.83,16.85,699600.0,12.0594,12.0737,12.0594,12.0737,699600.0
2009-10-26 10:40:00,16.85,16.87,16.85,16.85,574200.0,12.0737,12.0881,12.0737,12.0737,574200.0
2009-10-26 10:50:00,16.85,16.85,16.83,16.84,672900.0,12.0737,12.0737,12.0594,12.0666,672900.0
2009-10-26 11:00:00,16.84,16.84,16.82,16.83,561900.0,12.0666,12.0666,12.0522,12.0594,561900.0
2009-10-26 11:10:00,16.83,16.83,16.81,16.83,915300.0,12.0594,12.0594,12.0451,12.0594,915300.0
2009-10-26 11:20:00,16.83,16.84,16.82,16.82,1149300.0,12.0594,12.0666,12.0522,12.0522,1149300.0
2009-10-26 11:30:00,16.82,16.82,16.74,16.77,2691300.0,12.0522,12.0522,11.9949,12.0164,2691300.0
2009-10-26 11:40:00,16.77,16.79,16.75,16.77,1362600.0,12.0164,12.0307,12.0021,12.0164,1362600.0
2009-10-26 11:50:00,16.78,16.78,16.69,16.7,1142100.0,12.0236,12.0236,11.9591,11.9663,1142100.0
2009-10-26 12:00:00,16.7,16.73,16.68,16.7,1249200.0,11.9663,11.9878,11.9519,11.9663,1249200.0
2009-10-26 12:10:00,16.7,16.72,16.69,16.72,845400.0,11.9663,11.9806,11.9591,11.9806,845400.0
2009-10-26 12:20:00,16.72,16.72,16.7,16.7,562800.0,11.9806,11.9806,11.9663,11.9663,562800.0
2009-10-26 12:30:00,16.7,16.71,16.7,16.71,468900.0,11.9663,11.9734,11.9663,11.9734,468900.0
2009-10-26 12:40:00,16.7,16.71,16.69,16.7,639300.0,11.9663,11.9734,11.9591,11.9663,639300.0
2009-10-26 12:50:00,16.7,16.73,16.69,16.72,983100.0,11.9663,11.9878,11.9591,11.9806,983100.0
2009-10-26 13:00:00,16.72,16.75,16.71,16.74,924900.0,11.9806,12.0021,11.9734,11.9949,924900.0
2009-10-26 13:10:00,16.73,16.74,16.7,16.72,486600.0,11.9878,11.9949,11.9663,11.9806,486600.0
2009-10-26 13:20:00,16.72,16.74,16.71,16.72,524100.0,11.9806,11.9949,11.9734,11.9806,524100.0
2009-10-26 13:30:00,16.72,16.73,16.71,16.71,385500.0,11.9806,11.9878,11.9734,11.9734,385500.0
2009-10-26 13:40:00,16.71,16.73,16.71,16.71,484200.0,11.9734,11.9878,11.9734,11.9734,484200.0
2009-10-26 13:50:00,16.71,16.72,16.7,16.7,466200.0,11.9734,11.9806,11.9663,11.9663,466200.0
2009-10-26 14:00:00,16.7,16.72,16.69,16.72,490800.0,11.9663,11.9806,11.9591,11.9806,490800.0
2009-10-26 14:10:00,16.71,16.72,16.69,16.71,648900.0,11.9734,11.9806,11.9591,11.9734,648900.0
2009-10-26 14:20:00,16.71,16.72,16.69,16.7,716100.0,11.9734,11.9806,11.9591,11.9663,716100.0
2009-10-26 14:30:00,16.7,16.71,16.68,16.7,714900.0,11.9663,11.9734,11.9519,11.9663,714900.0
2009-10-26 14:40:00,16.7,16.7,16.68,16.68,649500.0,11.9663,11.9663,11.9519,11.9519,649500.0
2009-10-26 14:50:00,16.68,16.7,16.68,16.68,799200.0,11.9519,11.9663,11.9519,11.9519,799200.0
2009-10-26 15:00:00,16.69,16.7,16.67,16.67,543000.0,11.9591,11.9663,11.9448,11.9448,543000.0
2009-10-26 15:10:00,16.67,16.7,16.67,16.68,930300.0,11.9448,11.9663,11.9448,11.9519,930300.0
2009-10-26 15:20:00,16.69,16.69,16.67,16.67,811200.0,11.9591,11.9591,11.9448,11.9448,811200.0
2009-10-26 15:30:00,16.68,16.7,16.67,16.67,1416000.0,11.9519,11.9663,11.9448,11.9448,1416000.0
2009-10-26 15:40:00,16.67,16.67,16.66,16.67,2876700.0,11.9448,11.9448,11.9376,11.9448,2876700.0
2009-10-26 15:50:00,16.67,16.67,16.61,16.61,7308000.0,11.9448,11.9448,11.9018,11.9018,7308000.0
2009-10-27 09:30:00,16.65,16.66,16.59,16.62,2076900.0,11.9304,11.9376,11.8874,11.9089,2076900.0
2009-10-27 09:40:00,16.63,16.67,16.61,16.66,803100.0,11.9161,11.9448,11.9018,11.9376,803100.0
2009-10-27 09:50:00,16.66,16.67,16.64,16.64,928500.0,11.9376,11.9448,11.9233,11.9233,928500.0
2009-10-27 10:00:00,16.63,16.66,16.59,16.65,2577600.0,11.9161,11.9376,11.8874,11.9304,2577600.0
2009-10-27 10:10:00,16.65,16.67,16.61,16.62,3340500.0,11.9304,11.9448,11.9018,11.9089,3340500.0
2009-10-27 10:20:00,16.62,16.64,16.6,16.63,1971900.0,11.9089,11.9233,11.8946,11.9161,1971900.0
2009-10-27 10:30:00,16.63,16.63,16.6,16.61,1065000.0,11.9161,11.9161,11.8946,11.9018,1065000.0
2009-10-27 10:40:00,16.6,16.63,16.6,16.63,1353000.0,11.8946,11.9161,11.8946,11.9161,1353000.0
2009-10-27 10:50:00,16.63,16.64,16.61,16.63,1589400.0,11.9161,11.9233,11.9018,11.9161,1589400.0
2009-10-27 11:00:00,16.63,16.64,16.61,16.61,842400.0,11.9161,11.9233,11.9018,11.9018,842400.0
2009-10-27 11:10:00,16.62,16.63,16.6,16.61,1279800.0,11.9089,11.9161,11.8946,11.9018,1279800.0
2009-10-27 11:20:00,16.61,16.63,16.6,16.62,697200.0,11.9018,11.9161,11.8946,11.9089,697200.0
2009-10-27 11:30:00,16.62,16.63,16.6,16.61,1041600.0,11.9089,11.9161,11.8946,11.9018,1041600.0
2009-10-27 11:40:00,16.61,16.61,16.59,16.61,688200.0,11.9018,11.9018,11.8874,11.9018,688200.0
2009-10-27 11:50:00,16.61,16.63,16.6,16.63,642600.0,11.9018,11.9161,11.8946,11.9161,642600.0
2009-10-27 12:00:00,16.63,16.63,16.61,16.63,462600.0,11.9161,11.9161,11.9018,11.9161,462600.0
2009-10-27 12:10:00,16.63,16.65,16.62,16.65,348600.0,11.9161,11.9304,11.9089,11.9304,348600.0
2009-10-27 12:20:00,16.64,16.65,16.61,16.61,742200.0,11.9233,11.9304,11.9018,11.9018,742200.0
2009-10-27 12:30:00,16.61,16.64,16.6,16.63,933300.0,11.9018,11.9233,11.8946,11.9161,933300.0
2009-10-27 12:40:00,16.63,16.64,16.63,16.63,319200.0,11.9161,11.9233,11.9161,11.9161,319200.0
2009-10-27 12:50:00,16.64,16.64,16.6,16.61,655800.0,11.9233,11.9233,11.8946,11.9018,655800.0
2009-10-27 13:00:00,16.61,16.63,16.6,16.6,580500.0,11.9018,11.9161,11.8946,11.8946,580500.0
2009-10-27 13:10:00,16.6,16.63,16.6,16.61,483900.0,11.8946,11.9161,11.8946,11.9018,483900.0
2009-10-27 13:20:00,16.61,16.63,16.6,16.63,644100.0,11.9018,11.9161,11.8946,11.9161,644100.0
2009-10-27 13:30:00,16.63,16.64,16.61,16.63,507600.0,11.9161,11.9233,11.9018,11.9161,507600.0
2009-10-27 13:40:00,16.63,16.65,16.63,16.65,636600.0,11.9161,11.9304,11.9161,11.9304,636600.0
2009-10-27 13:50:00,16.65,16.66,16.65,16.65,423900.0,11.9304,11.9376,11.9304,11.9304,423900.0
2009-10-27 14:00:00,16.65,16.66,16.64,16.66,468900.0,11.9304,11.9376,11.9233,11.9376,468900.0
2009-10-27 14:10:00,16.66,16.69,16.66,16.68,693600.0,11.9376,11.9591,11.9376,11.9519,693600.0
2009-10-27 14:20:00,16.68,16.68,16.67,16.68,1055100.0,11.9519,11.9519,11.9448,11.9519,1055100.0
2009-10-27 14:30:00,16.68,16.68,16.67,16.67,598500.0,11.9519,11.9519,11.9448,11.9448,598500.0
2009-10-27 14:40:00,16.67,16.68,16.65,16.68,692100.0,11.9448,11.9519,11.9304,11.9519,692100.0
2009-10-27 14:50:00,16.68,16.7,16.67,16.68,1857900.0,11.9519,11.9663,11.9448,11.9519,1857900.0
2009-10-27 15:00:00,16.68,16.7,16.67,16.67,894300.0,11.9519,11.9663,11.9448,11.9448,894300.0
2009-10-27 15:10:00,16.67,16.68,16.66,16.68,553800.0,11.9448,11.9519,11.9376,11.9519,553800.0
2009-10-27 15:20:00,16.67,16.68,16.66,16.68,898500.0,11.9448,11.9519,11.9376,11.9519,898500.0
2009-10-27 15:30:00,16.68,16.68,16.63,16.64,1185000.0,11.9519,11.9519,11.9161,11.9233,1185000.0
2009-10-27 15:40:00,16.64,16.67,16.64,16.65,1423500.0,11.9233,11.9448,11.9233,11.9304,1423500.0
2009-10-27 15:50:00,16.64,16.66,16.61,16.62,3306300.0,11.9233,11.9376,11.9018,11.9089,3306300.0
2009-10-28 09:30:00,16.6,16.67,16.6,16.66,1536300.0,11.8946,11.9448,11.8946,11.9376,1536300.0
2009-10-28 09:40:00,16.65,16.66,16.63,16.65,1340100.0,11.9304,11.9376,11.9161,11.9304,1340100.0
2009-10-28 09:50:00,16.65,16.67,16.63,16.64,1466400.0,11.9304,11.9448,11.9161,11.9233,1466400.0
2009-10-28 10:00:00,16.64,16.66,16.58,16.66,2491500.0,11.9233,11.9376,11.8803,11.9376,2491500.0
2009-10-28 10:10:00,16.66,16.75,16.66,16.7,2929800.0,11.9376,12.0021,11.9376,11.9663,2929800.0
2009-10-28 10:20:00,16.7,16.71,16.67,16.68,628200.0,11.9663,11.9734,11.9448,11.9519,628200.0
2009-10-28 10:30:00,16.68,16.73,16.67,16.71,923700.0,11.9519,11.9878,11.9448,11.9734,923700.0
2009-10-28 10:40:00,16.71,16.73,16.69,16.73,1155300.0,11.9734,11.9878,11.9591,11.9878,1155300.0
2009-10-28 10:50:00,16.73,16.73,16.68,16.72,1644300.0,11.9878,11.9878,11.9519,11.9806,1644300.0
2009-10-28 11:00:00,16.72,16.73,16.7,16.73,1604100.0,11.9806,11.9878,11.9663,11.9878,1604100.0
2009-10-28 11:10:00,16.73,16.75,16.71,16.73,1350600.0,11.9878,12.0021,11.9734,11.9878,1350600.0
2009-10-28 11:20:00,16.73,16.78,16.71,16.76,3847800.0,11.9878,12.0236,11.9734,12.0093,3847800.0
2009-10-28 11:30:00,16.77,16.77,16.75,16.76,904800.0,12.0164,12.0164,12.0021,12.0093,904800.0
2009-10-28 11:40:00,16.76,16.78,16.75,16.76,1057200.0,12.0093,12.0236,12.0021,12.0093,1057200.0
2009-10-28 11:50:00,16.76,16.76,16.74,16.75,805800.0,12.0093,12.0093,11.9949,12.0021,805800.0
2009-10-28 12:00:00,16.75,16.76,16.73,16.74,658800.0,12.0021,12.0093,11.9878,11.9949,658800.0
2009-10-28 12:10:00,16.74,16.75,16.72,16.75,807900.0,11.9949,12.0021,11.9806,12.0021,807900.0
2009-10-28 12:20:00,16.74,16.75,16.71,16.74,1120500.0,11.9949,12.0021,11.9734,11.9949,1120500.0
2009-10-28 12:30:00,16.74,16.74,16.7,16.71,740100.0,11.9949,11.9949,11.9663,11.9734,740100.0
2009-10-28 12:40:00,16.71,16.72,16.69,16.72,1020900.0,11.9734,11.9806,11.9591,11.9806,1020900.0
2009-10-28 12:50:00,16.72,16.74,16.69,16.74,1083000.0,11.9806,11.9949,11.9591,11.9949,1083000.0
2009-10-28 13:00:00,16.74,16.78,16.74,16.78,744000.0,11.9949,12.0236,11.9949,12.0236,744000.0
2009-10-28 13:10:00,16.77,16.79,16.77,16.77,753900.0,12.0164,12.0307,12.0164,12.0164,753900.0
2009-10-28 13:20:00,16.77,16.77,16.74,16.75,674400.0,12.0164,12.0164,11.9949,12.0021,674400.0
2009-10-28 13:30:00,16.74,16.75,16.73,16.74,464700.0,11.9949,12.0021,11.9878,11.9949,464700.0
2009-10-28 13:40:00,16.74,16.75,16.73,16.73,948600.0,11.9949,12.0021,11.9878,11.9878,948600.0
2009-10-28 13:50:00,16.74,16.74,16.71,16.73,847200.0,11.9949,11.9949,11.9734,11.9878,847200.0
2009-10-28 14:00:00,16.73,16.73,16.68,16.7,1072500.0,11.9878,11.9878,11.9519,11.9663,1072500.0
2009-10-28 14:10:00,16.7,16.72,16.69,16.71,544500.0,11.9663,11.9806,11.9591,11.9734,544500.0
2009-10-28 14:20:00,16.71,16.72,16.67,16.68,987900.0,11.9734,11.9806,11.9448,11.9519,987900.0
2009-10-28 14:30:00,16.68,16.71,16.68,16.68,1023900.0,11.9519,11.9734,11.9519,11.9519,1023900.0
2009-10-28 14:40:00,16.68,16.69,16.66,16.69,1116300.0,11.9519,11.9591,11.9376,11.9591,1116300.0
2009-10-28 14:50:00,16.68,16.71,16.68,16.68,696000.0,11.9519,11.9734,11.9519,11.9519,696000.0
2009-10-28 15:00:00,16.68,16.71,16.68,16.71,878100.0,11.9519,11.9734,11.9519,11.9734,878100.0
2009-10-28 15:10:00,16.71,16.72,16.67,16.7,1119300.0,11.9734,11.9806,11.9448,11.9663,1119300.0
2009-10-28 15:20:00,16.7,16.71,16.66,16.68,1555800.0,11.9663,11.9734,11.9376,11.9519,1555800.0
2009-10-28 15:30:00,16.67,16.68,16.65,16.65,1369200.0,11.9448,11.9519,11.9304,11.9304,1369200.0
2009-10-28 15:40:00,16.65,16.69,16.64,16.69,1513200.0,11.9304,11.9591,11.9233,11.9591,1513200.0
2009-10-28 15:50:00,16.69,16.69,16.63,16.63,3440400.0,11.9591,11.9591,11.9161,11.9161,3440400.0
2009-10-29 09:30:00,16.72,16.73,16.62,16.66,1582200.0,11.9806,11.9878,11.9089,11.9376,1582200.0
2009-10-29 09:40:00,16.66,16.67,16.63,16.66,1692300.0,11.9376,11.9448,11.9161,11.9376,1692300.0
2009-10-29 09:50:00,16.66,16.68,16.63,16.67,1149000.0,11.9376,11.9519,11.9161,11.9448,1149000.0
2009-10-29 10:00:00,16.67,16.69,16.65,16.67,755100.0,11.9448,11.9591,11.9304,11.9448,755100.0
2009-10-29 10:10:00,16.67,16.67,16.64,16.64,814800.0,11.9448,11.9448,11.9233,11.9233,814800.0
2009-10-29 10:20:00,16.64,16.66,16.62,16.65,1113900.0,11.9233,11.9376,11.9089,11.9304,1113900.0
2009-10-29 10:30:00,16.65,16.69,16.6,16.69,1436400.0,11.9304,11.9591,11.8946,11.9591,1436400.0
2009-10-29 10:40:00,16.69,16.69,16.64,16.69,774900.0,11.9591,11.9591,11.9233,11.9591,774900.0
2009-10-29 10:50:00,16.69,16.7,16.67,16.69,708000.0,11.9591,11.9663,11.9448,11.9591,708000.0
2009-10-29 11:00:00,16.69,16.73,16.69,16.72,901200.0,11.9591,11.9878,11.9591,11.9806,901200.0
2009-10-29 11:10:00,16.72,16.73,16.72,16.72,603000.0,11.9806,11.9878,11.9806,11.9806,603000.0
2009-10-29 11:20:00,16.72,16.73,16.71,16.72,314700.0,11.9806,11.9878,11.9734,11.9806,314700.0
2009-10-29 11:30:00,16.72,16.74,16.72,16.72,435000.0,11.9806,11.9949,11.9806,11.9806,435000.0
2009-10-29 11:40:00,16.72,16.73,16.7,16.72,377700.0,11.9806,11.9878,11.9663,11.9806,377700.0
2009-10-29 11:50:00,16.72,16.74,16.72,16.73,563700.0,11.9806,11.9949,11.9806,11.9878,563700.0
2009-10-29 12:00:00,16.73,16.75,16.73,16.73,530100.0,11.9878,12.0021,11.9878,11.9878,530100.0
2009-10-29 12:10:00,16.73,16.73,16.72,16.72,480900.0,11.9878,11.9878,11.9806,11.9806,480900.0
2009-10-29 12:20:00,16.72,16.75,16.72,16.75,859500.0,11.9806,12.0021,11.9806,12.0021,859500.0
2009-10-29 12:30:00,16.76,16.77,16.75,16.76,489600.0,12.0093,12.0164,12.0021,12.0093,489600.0
2009-10-29 12:40:00,16.76,16.79,16.76,16.78,510300.0,12.0093,12.0307,12.0093,12.0236,510300.0
2009-10-29 12:50:00,16.78,16.79,16.77,16.78,403800.0,12.0236,12.0307,12.0164,12.0236,403800.0
2009-10-29 13:00:00,16.78,16.79,16.77,16.79,500400.0,12.0236,12.0307,12.0164,12.0307,500400.0
2009-10-29 13:10:00,16.79,16.79,16.76,16.78,779700.0,12.0307,12.0307,12.0093,12.0236,779700.0
2009-10-29 13:20:00,16.78,16.79,16.77,16.77,461400.0,12.0236,12.0307,12.0164,12.0164,461400.0
2009-10-29 13:30:00,16.77,16.78,16.75,16.75,485100.0,12.0164,12.0236,12.0021,12.0021,485100.0
2009-10-29 13:40:00,16.75,16.78,16.75,16.78,605100.0,12.0021,12.0236,12.0021,12.0236,605100.0
2009-10-29 13:50:00,16.78,16.79,16.77,16.79,555300.0,12.0236,12.0307,12.0164,12.0307,555300.0
2009-10-29 14:00:00,16.78,16.79,16.77,16.78,566100.0,12.0236,12.0307,12.0164,12.0236,566100.0
2009-10-29 14:10:00,16.78,16.78,16.76,16.78,663600.0,12.0236,12.0236,12.0093,12.0236,663600.0
2009-10-29 14:20:00,16.77,16.78,16.76,16.78,595200.0,12.0164,12.0236,12.0093,12.0236,595200.0
2009-10-29 14:30:00,16.78,16.79,16.76,16.79,547200.0,12.0236,12.0307,12.0093,12.0307,547200.0
2009-10-29 14:40:00,16.79,16.82,16.79,16.8,815100.0,12.0307,12.0522,12.0307,12.0379,815100.0
2009-10-29 14:50:00,16.8,16.81,16.78,16.78,697800.0,12.0379,12.0451,12.0236,12.0236,697800.0
2009-10-29 15:00:00,16.79,16.82,16.77,16.81,1942200.0,12.0307,12.0522,12.0164,12.0451,1942200.0
2009-10-29 15:10:00,16.81,16.82,16.79,16.82,1450500.0,12.0451,12.0522,12.0307,12.0522,1450500.0
2009-10-29 15:20:00,16.82,16.82,16.79,16.79,1174800.0,12.0522,12.0522,12.0307,12.0307,1174800.0
2009-10-29 15:30:00,16.79,16.82,16.79,16.82,1820700.0,12.0307,12.0522,12.0307,12.0522,1820700.0
2009-10-29 15:40:00,16.82,16.82,16.78,16.78,2312700.0,12.0522,12.0522,12.0236,12.0236,2312700.0
2009-10-29 15:50:00,16.78,16.79,16.77,16.78,5607000.0,12.0236,12.0307,12.0164,12.0236,5607000.0
2009-10-30 09:30:00,16.8,16.81,16.74,16.78,1649400.0,12.0379,12.0451,11.9949,12.0236,1649400.0
2009-10-30 09:40:00,16.78,16.82,16.75,16.77,1872000.0,12.0236,12.0522,12.0021,12.0164,1872000.0
2009-10-30 09:50:00,16.76,16.78,16.72,16.73,2039100.0,12.0093,12.0236,11.9806,11.9878,2039100.0
2009-10-30 10:00:00,16.73,16.8,16.72,16.78,875100.0,11.9878,12.0379,11.9806,12.0236,875100.0
2009-10-30 10:10:00,16.78,16.79,16.75,16.77,660600.0,12.0236,12.0307,12.0021,12.0164,660600.0
2009-10-30 10:20:00,16.77,16.8,16.75,16.78,1566600.0,12.0164,12.0379,12.0021,12.0236,1566600.0
2009-10-30 10:30:00,16.78,16.79,16.76,16.78,1188000.0,12.0236,12.0307,12.0093,12.0236,1188000.0
2009-10-30 10:40:00,16.78,16.8,16.76,16.79,918000.0,12.0236,12.0379,12.0093,12.0307,918000.0
2009-10-30 10:50:00,16.8,16.81,16.79,16.8,539400.0,12.0379,12.0451,12.0307,12.0379,539400.0
2009-10-30 11:00:00,16.8,16.81,16.78,16.8,982200.0,12.0379,12.0451,12.0236,12.0379,982200.0
2009-10-30 11:10:00,16.8,16.8,16.78,16.79,539100.0,12.0379,12.0379,12.0236,12.0307,539100.0
2009-10-30 11:20:00,16.79,16.8,16.78,16.79,603000.0,12.0307,12.0379,12.0236,12.0307,603000.0
2009-10-30 11:30:00,16.79,16.8,16.77,16.8,1289400.0,12.0307,12.0379,12.0164,12.0379,1289400.0
2009-10-30 11:40:00,16.8,16.8,16.78,16.79,546300.0,12.0379,12.0379,12.0236,12.0307,546300.0
2009-10-30 11:50:00,16.79,16.79,16.74,16.76,1121700.0,12.0307,12.0307,11.9949,12.0093,1121700.0
2009-10-30 12:00:00,16.77,16.78,16.76,16.78,726600.0,12.0164,12.0236,12.0093,12.0236,726600.0
2009-10-30 12:10:00,16.77,16.8,16.75,16.76,790200.0,12.0164,12.0379,12.0021,12.0093,790200.0
2009-10-30 12:20:00,16.76,16.77,16.7,16.72,1252200.0,12.0093,12.0164,11.9663,11.9806,1252200.0
2009-10-30 12:30:00,16.72,16.74,16.7,16.72,668700.0,11.9806,11.9949,11.9663,11.9806,668700.0
2009-10-30 12:40:00,16.72,16.73,16.65,16.66,978300.0,11.9806,11.9878,11.9304,11.9376,978300.0
2009-10-30 12:50:00,16.66,16.7,16.66,16.66,657300.0,11.9376,11.9663,11.9376,11.9376,657300.0
2009-10-30 13:00:00,16.66,16.69,16.65,16.68,562200.0,11.9376,11.9591,11.9304,11.9519,562200.0
2009-10-30 13:10:00,16.68,16.7,16.67,16.67,691800.0,11.9519,11.9663,11.9448,11.9448,691800.0
2009-10-30 13:20:00,16.67,16.67,16.64,16.66,1445400.0,11.9448,11.9448,11.9233,11.9376,1445400.0
2009-10-30 13:30:00,16.66,16.66,16.59,16.64,1372500.0,11.9376,11.9376,11.8874,11.9233,1372500.0
2009-10-30 13:40:00,16.64,16.65,16.63,16.63,1095300.0,11.9233,11.9304,11.9161,11.9161,1095300.0
2009-10-30 13:50:00,16.63,16.64,16.62,16.63,492900.0,11.9161,11.9233,11.9089,11.9161,492900.0
2009-10-30 14:00:00,16.63,16.67,16.63,16.64,1020900.0,11.9161,11.9448,11.9161,11.9233,1020900.0
2009-10-30 14:10:00,16.64,16.66,16.63,16.64,1037400.0,11.9233,11.9376,11.9161,11.9233,1037400.0
2009-10-30 14:20:00,16.64,16.66,16.64,16.65,582000.0,11.9233,11.9376,11.9233,11.9304,582000.0
2009-10-30 14:30:00,16.65,16.65,16.6,16.62,744900.0,11.9304,11.9304,11.8946,11.9089,744900.0
2009-10-30 14:40:00,16.62,16.63,16.6,16.62,1082400.0,11.9089,11.9161,11.8946,11.9089,1082400.0
2009-10-30 14:50:00,16.62,16.65,16.6,16.64,973800.0,11.9089,11.9304,11.8946,11.9233,973800.0
2009-10-30 15:00:00,16.64,16.64,16.58,16.6,1440300.0,11.9233,11.9233,11.8803,11.8946,1440300.0
2009-10-30 15:10:00,16.59,16.65,16.59,16.62,1068300.0,11.8874,11.9304,11.8874,11.9089,1068300.0
2009-10-30 15:20:00,16.62,16.63,16.59,16.62,1161600.0,11.9089,11.9161,11.8874,11.9089,1161600.0
2009-10-30 15:30:00,16.62,16.64,16.6,16.61,2157900.0,11.9089,11.9233,11.8946,11.9018,2157900.0
2009-10-30 15:40:00,16.61,16.62,16.58,16.61,2504400.0,11.9018,11.9089,11.8803,11.9018,2504400.0
2009-10-30 15:50:00,16.61,16.61,16.54,16.55,5798400.0,11.9018,11.9018,11.8516,11.8588,5798400.0
2009-11-02 09:30:00,16.6,16.61,16.56,16.59,1697700.0,11.8946,11.9018,11.8659,11.8874,1697700.0
2009-11-02 09:40:00,16.59,16.61,16.58,16.6,857100.0,11.8874,11.9018,11.8803,11.8946,857100.0
2009-11-02 09:50:00,16.6,16.69,16.6,16.66,1129200.0,11.8946,11.9591,11.8946,11.9376,1129200.0
2009-11-02 10:00:00,16.67,16.74,16.66,16.69,1836900.0,11.9448,11.9949,11.9376,11.9591,1836900.0
2009-11-02 10:10:00,16.7,16.73,16.69,16.72,947400.0,11.9663,11.9878,11.9591,11.9806,947400.0
2009-11-02 10:20:00,16.72,16.77,16.69,16.77,1129500.0,11.9806,12.0164,11.9591,12.0164,1129500.0
2009-11-02 10:30:00,16.77,16.78,16.75,16.77,952500.0,12.0164,12.0236,12.0021,12.0164,952500.0
2009-11-02 10:40:00,16.77,16.78,16.75,16.78,1273500.0,12.0164,12.0236,12.0021,12.0236,1273500.0
2009-11-02 10:50:00,16.78,16.78,16.73,16.74,942000.0,12.0236,12.0236,11.9878,11.9949,942000.0
2009-11-02 11:00:00,16.73,16.73,16.71,16.73,1134600.0,11.9878,11.9878,11.9734,11.9878,1134600.0
2009-11-02 11:10:00,16.73,16.75,16.71,16.73,552600.0,11.9878,12.0021,11.9734,11.9878,552600.0
2009-11-02 11:20:00,16.73,16.75,16.71,16.72,600300.0,11.9878,12.0021,11.9734,11.9806,600300.0
2009-11-02 11:30:00,16.72,16.74,16.71,16.74,654000.0,11.9806,11.9949,11.9734,11.9949,654000.0
2009-11-02 11:40:00,16.74,16.78,16.74,16.76,546000.0,11.9949,12.0236,11.9949,12.0093,546000.0
2009-11-02 11:50:00,16.76,16.78,16.76,16.77,755700.0,12.0093,12.0236,12.0093,12.0164,755700.0
2009-11-02 12:00:00,16.77,16.77,16.75,16.76,677700.0,12.0164,12.0164,12.0021,12.0093,677700.0
2009-11-02 12:10:00,16.76,16.77,16.74,16.75,709500.0,12.0093,12.0164,11.9949,12.0021,709500.0
2009-11-02 12:20:00,16.76,16.77,16.75,16.75,376500.0,12.0093,12.0164,12.0021,12.0021,376500.0
2009-11-02 12:30:00,16.75,16.78,16.74,16.77,879000.0,12.0021,12.0236,11.9949,12.0164,879000.0
2009-11-02 12:40:00,16.77,16.77,16.75,16.76,978900.0,12.0164,12.0164,12.0021,12.0093,978900.0
2009-11-02 12:50:00,16.76,16.77,16.68,16.69,2073300.0,12.0093,12.0164,11.9519,11.9591,2073300.0
2009-11-02 13:00:00,16.68,16.72,16.67,16.7,1791000.0,11.9519,11.9806,11.9448,11.9663,1791000.0
2009-11-02 13:10:00,16.7,16.72,16.69,16.72,1534500.0,11.9663,11.9806,11.9591,11.9806,1534500.0
2009-11-02 13:20:00,16.71,16.73,16.7,16.72,546300.0,11.9734,11.9878,11.9663,11.9806,546300.0
2009-11-02 13:30:00,16.72,16.72,16.69,16.71,766200.0,11.9806,11.9806,11.9591,11.9734,766200.0
2009-11-02 13:40:00,16.71,16.73,16.71,16.73,567900.0,11.9734,11.9878,11.9734,11.9878,567900.0
2009-11-02 13:50:00,16.72,16.73,16.68,16.69,1020300.0,11.9806,11.9878,11.9519,11.9591,1020300.0
2009-11-02 14:00:00,16.69,16.7,16.66,16.67,917700.0,11.9591,11.9663,11.9376,11.9448,917700.0
2009-11-02 14:10:00,16.67,16.71,16.66,16.68,810000.0,11.9448,11.9734,11.9376,11.9519,810000.0
2009-11-02 14:20:00,16.68,16.73,16.68,16.73,708600.0,11.9519,11.9878,11.9519,11.9878,708600.0
2009-11-02 14:30:00,16.73,16.75,16.72,16.73,867900.0,11.9878,12.0021,11.9806,11.9878,867900.0
2009-11-02 14:40:00,16.74,16.76,16.73,16.75,738600.0,11.9949,12.0093,11.9878,12.0021,738600.0
2009-11-02 14:50:00,16.75,16.77,16.72,16.75,1377600.0,12.0021,12.0164,11.9806,12.0021,1377600.0
2009-11-02 15:00:00,16.75,16.75,16.7,16.71,1417500.0,12.0021,12.0021,11.9663,11.9734,1417500.0
2009-11-02 15:10:00,16.71,16.73,16.7,16.72,1289100.0,11.9734,11.9878,11.9663,11.9806,1289100.0
2009-11-02 15:20:00,16.71,16.76,16.71,16.75,1020600.0,11.9734,12.0093,11.9734,12.0021,1020600.0
2009-11-02 15:30:00,16.75,16.77,16.75,16.77,1282800.0,12.0021,12.0164,12.0021,12.0164,1282800.0
2009-11-02 15:40:00,16.77,16.77,16.76,16.76,1337700.0,12.0164,12.0164,12.0093,12.0093,1337700.0
2009-11-02 15:50:00,16.76,16.78,16.74,16.76,3897000.0,12.0093,12.0236,11.9949,12.0093,3897000.0
2009-11-03 09:30:00,16.72,16.82,16.68,16.81,1667100.0,11.9806,12.0522,11.9519,12.0451,1667100.0
2009-11-03 09:40:00,16.81,16.86,16.78,16.79,2174700.0,12.0451,12.0809,12.0236,12.0307,2174700.0
2009-11-03 09:50:00,16.78,16.81,16.77,16.78,893700.0,12.0236,12.0451,12.0164,12.0236,893700.0
2009-11-03 10:00:00,16.78,16.79,16.74,16.75,1218000.0,12.0236,12.0307,11.9949,12.0021,1218000.0
2009-11-03 10:10:00,16.75,16.77,16.73,16.75,1227600.0,12.0021,12.0164,11.9878,12.0021,1227600.0
2009-11-03 10:20:00,16.74,16.75,16.65,16.67,1317300.0,11.9949,12.0021,11.9304,11.9448,1317300.0
2009-11-03 10:30:00,16.66,16.69,16.64,16.65,1325700.0,11.9376,11.9591,11.9233,11.9304,1325700.0
2009-11-03 10:40:00,16.65,16.71,16.64,16.7,928800.0,11.9304,11.9734,11.9233,11.9663,928800.0
2009-11-03 10:50:00,16.7,16.7,16.65,16.65,1012800.0,11.9663,11.9663,11.9304,11.9304,1012800.0
2009-11-03 11:00:00,16.65,16.66,16.61,16.62,1605600.0,11.9304,11.9376,11.9018,11.9089,1605600.0
2009-11-03 11:10:00,16.62,16.64,16.61,16.61,1211100.0,11.9089,11.9233,11.9018,11.9018,1211100.0
2009-11-03 11:20:00,16.61,16.61,16.56,16.58,1785900.0,11.9018,11.9018,11.8659,11.8803,1785900.0
2009-11-03 11:30:00,16.58,16.59,16.53,16.55,1910700.0,11.8803,11.8874,11.8444,11.8588,1910700.0
2009-11-03 11:40:00,16.55,16.58,16.53,16.58,997500.0,11.8588,11.8803,11.8444,11.8803,997500.0
2009-11-03 11:50:00,16.58,16.58,16.55,16.55,628500.0,11.8803,11.8803,11.8588,11.8588,628500.0
2009-11-03 12:00:00,16.55,16.58,16.55,16.56,771900.0,11.8588,11.8803,11.8588,11.8659,771900.0
2009-11-03 12:10:00,16.56,16.57,16.54,16.55,902700.0,11.8659,11.8731,11.8516,11.8588,902700.0
2009-11-03 12:20:00,16.55,16.55,16.53,16.54,1246500.0,11.8588,11.8588,11.8444,11.8516,1246500.0
2009-11-03 12:30:00,16.54,16.56,16.53,16.55,2250600.0,11.8516,11.8659,11.8444,11.8588,2250600.0
2009-11-03 12:40:00,16.55,16.56,16.53,16.53,781500.0,11.8588,11.8659,11.8444,11.8444,781500.0
2009-11-03 12:50:00,16.53,16.54,16.52,16.53,1508700.0,11.8444,11.8516,11.8373,11.8444,1508700.0
2009-11-03 13:00:00,16.53,16.54,16.52,16.53,969600.0,11.8444,11.8516,11.8373,11.8444,969600.0
2009-11-03 13:10:00,16.53,16.54,16.52,16.53,1054200.0,11.8444,11.8516,11.8373,11.8444,1054200.0
2009-11-03 13:20:00,16.53,16.54,16.51,16.54,1263600.0,11.8444,11.8516,11.8301,11.8516,1263600.0
2009-11-03 13:30:00,16.54,16.58,16.54,16.57,771600.0,11.8516,11.8803,11.8516,11.8731,771600.0
2009-11-03 13:40:00,16.57,16.58,16.56,16.58,483600.0,11.8731,11.8803,11.8659,11.8803,483600.0
2009-11-03 13:50:00,16.58,16.59,16.57,16.59,850200.0,11.8803,11.8874,11.8731,11.8874,850200.0
2009-11-03 14:00:00,16.59,16.61,16.59,16.61,685500.0,11.8874,11.9018,11.8874,11.9018,685500.0
2009-11-03 14:10:00,16.61,16.61,16.59,16.6,615300.0,11.9018,11.9018,11.8874,11.8946,615300.0
2009-11-03 14:20:00,16.6,16.62,16.6,16.61,521400.0,11.8946,11.9089,11.8946,11.9018,521400.0
2009-11-03 14:30:00,16.61,16.63,16.58,16.59,769500.0,11.9018,11.9161,11.8803,11.8874,769500.0
2009-11-03 14:40:00,16.6,16.61,16.56,16.59,1107000.0,11.8946,11.9018,11.8659,11.8874,1107000.0
2009-11-03 14:50:00,16.58,16.59,16.55,16.56,717300.0,11.8803,11.8874,11.8588,11.8659,717300.0
2009-11-03 15:00:00,16.56,16.58,16.55,16.57,935100.0,11.8659,11.8803,11.8588,11.8731,935100.0
2009-11-03 15:10:00,16.57,16.58,16.56,16.57,566100.0,11.8731,11.8803,11.8659,11.8731,566100.0
2009-11-03 15:20:00,16.57,16.59,16.57,16.59,717900.0,11.8731,11.8874,11.8731,11.8874,717900.0
2009-11-03 15:30:00,16.59,16.62,16.59,16.61,1401300.0,11.8874,11.9089,11.8874,11.9018,1401300.0
2009-11-03 15:40:00,16.61,16.62,16.59,16.61,1538100.0,11.9018,11.9089,11.8874,11.9018,1538100.0
2009-11-03 15:50:00,16.61,16.64,16.59,16.64,2907900.0,11.9018,11.9233,11.8874,11.9233,2907900.0
2009-11-04 09:30:00,16.68,16.73,16.63,16.65,2357100.0,11.9519,11.9878,11.9161,11.9304,2357100.0
2009-11-04 09:40:00,16.64,16.68,16.62,16.67,1056600.0,11.9233,11.9519,11.9089,11.9448,1056600.0
2009-11-04 09:50:00,16.67,16.67,16.65,16.67,791100.0,11.9448,11.9448,11.9304,11.9448,791100.0
2009-11-04 10:00:00,16.67,16.75,16.65,16.75,2411100.0,11.9448,12.0021,11.9304,12.0021,2411100.0
2009-11-04 10:10:00,16.75,16.79,16.74,16.78,1256100.0,12.0021,12.0307,11.9949,12.0236,1256100.0
2009-11-04 10:20:00,16.79,16.8,16.76,16.78,923400.0,12.0307,12.0379,12.0093,12.0236,923400.0
2009-11-04 10:30:00,16.78,16.79,16.73,16.73,634800.0,12.0236,12.0307,11.9878,11.9878,634800.0
2009-11-04 10:40:00,16.73,16.77,16.72,16.77,961200.0,11.9878,12.0164,11.9806,12.0164,961200.0
2009-11-04 10:50:00,16.77,16.8,16.77,16.8,686100.0,12.0164,12.0379,12.0164,12.0379,686100.0
2009-11-04 11:00:00,16.8,16.8,16.77,16.78,927000.0,12.0379,12.0379,12.0164,12.0236,927000.0
2009-11-04 11:10:00,16.79,16.8,16.78,16.79,418200.0,12.0307,12.0379,12.0236,12.0307,418200.0
2009-11-04 11:20:00,16.79,16.83,16.79,16.82,474000.0,12.0307,12.0594,12.0307,12.0522,474000.0
2009-11-04 11:30:00,16.82,16.83,16.8,16.81,717600.0,12.0522,12.0594,12.0379,12.0451,717600.0
2009-11-04 11:40:00,16.81,16.83,16.81,16.81,610800.0,12.0451,12.0594,12.0451,12.0451,610800.0
2009-11-04 11:50:00,16.81,16.82,16.79,16.8,492000.0,12.0451,12.0522,12.0307,12.0379,492000.0
2009-11-04 12:00:00,16.79,16.8,16.78,16.8,712500.0,12.0307,12.0379,12.0236,12.0379,712500.0
2009-11-04 12:10:00,16.8,16.8,16.78,16.79,585300.0,12.0379,12.0379,12.0236,12.0307,585300.0
2009-11-04 12:20:00,16.79,16.81,16.78,16.81,408900.0,12.0307,12.0451,12.0236,12.0451,408900.0
2009-11-04 12:30:00,16.81,16.83,16.81,16.83,236400.0,12.0451,12.0594,12.0451,12.0594,236400.0
2009-11-04 12:40:00,16.83,16.85,16.82,16.84,782700.0,12.0594,12.0737,12.0522,12.0666,782700.0
2009-11-04 12:50:00,16.84,16.85,16.69,16.85,760200.0,12.0666,12.0737,11.9591,12.0737,760200.0
2009-11-04 13:00:00,16.85,16.85,16.83,16.83,370200.0,12.0737,12.0737,12.0594,12.0594,370200.0
2009-11-04 13:10:00,16.84,16.85,16.84,16.85,323700.0,12.0666,12.0737,12.0666,12.0737,323700.0
2009-11-04 13:20:00,16.85,16.85,16.81,16.82,486900.0,12.0737,12.0737,12.0451,12.0522,486900.0
2009-11-04 13:30:00,16.81,16.83,16.81,16.82,316500.0,12.0451,12.0594,12.0451,12.0522,316500.0
2009-11-04 13:40:00,16.82,16.82,16.81,16.81,327000.0,12.0522,12.0522,12.0451,12.0451,327000.0
2009-11-04 13:50:00,16.81,16.85,16.81,16.84,518100.0,12.0451,12.0737,12.0451,12.0666,518100.0
2009-11-04 14:00:00,16.84,16.84,16.81,16.81,795900.0,12.0666,12.0666,12.0451,12.0451,795900.0
2009-11-04 14:10:00,16.81,16.86,16.8,16.8,935700.0,12.0451,12.0809,12.0379,12.0379,935700.0
2009-11-04 14:20:00,16.8,16.87,16.79,16.79,2199900.0,12.0379,12.0881,12.0307,12.0307,2199900.0
2009-11-04 14:30:00,16.79,16.86,16.78,16.85,1312200.0,12.0307,12.0809,12.0236,12.0737,1312200.0
2009-11-04 14:40:00,16.84,16.9,16.84,16.89,1831200.0,12.0666,12.1096,12.0666,12.1024,1831200.0
2009-11-04 14:50:00,16.89,16.93,16.88,16.9,1296300.0,12.1024,12.1311,12.0952,12.1096,1296300.0
2009-11-04 15:00:00,16.9,16.9,16.86,16.86,698100.0,12.1096,12.1096,12.0809,12.0809,698100.0
2009-11-04 15:10:00,16.86,16.9,16.86,16.89,1143300.0,12.0809,12.1096,12.0809,12.1024,1143300.0
2009-11-04 15:20:00,16.89,16.91,16.87,16.88,1071600.0,12.1024,12.1167,12.0881,12.0952,1071600.0
2009-11-04 15:30:00,16.88,16.88,16.8,16.81,1896000.0,12.0952,12.0952,12.0379,12.0451,1896000.0
2009-11-04 15:40:00,16.81,16.81,16.75,16.77,2986800.0,12.0451,12.0451,12.0021,12.0164,2986800.0
2009-11-04 15:50:00,16.77,16.8,16.75,16.8,4547400.0,12.0164,12.0379,12.0021,12.0379,4547400.0
2009-11-05 09:30:00,16.86,16.92,16.83,16.86,3174300.0,12.0809,12.1239,12.0594,12.0809,3174300.0
2009-11-05 09:40:00,16.86,16.97,16.86,16.96,1809000.0,12.0809,12.1597,12.0809,12.1526,1809000.0
2009-11-05 09:50:00,16.97,17.03,16.96,17.02,2334900.0,12.1597,12.2027,12.1526,12.1956,2334900.0
2009-11-05 10:00:00,17.02,17.06,16.98,16.99,2347800.0,12.1956,12.2242,12.1669,12.1741,2347800.0
2009-11-05 10:10:00,16.99,16.99,16.95,16.97,1371900.0,12.1741,12.1741,12.1454,12.1597,1371900.0
2009-11-05 10:20:00,16.97,17.02,16.97,17.02,1236900.0,12.1597,12.1956,12.1597,12.1956,1236900.0
2009-11-05 10:30:00,17.02,17.11,17.02,17.11,2294100.0,12.1956,12.26,12.1956,12.26,2294100.0
2009-11-05 10:40:00,17.11,17.12,17.08,17.09,1844400.0,12.26,12.2672,12.2385,12.2457,1844400.0
2009-11-05 10:50:00,17.09,17.09,17.06,17.06,1225200.0,12.2457,12.2457,12.2242,12.2242,1225200.0
2009-11-05 11:00:00,17.07,17.08,17.05,17.08,874500.0,12.2314,12.2385,12.217,12.2385,874500.0
2009-11-05 11:10:00,17.08,17.09,17.04,17.05,1107900.0,12.2385,12.2457,12.2099,12.217,1107900.0
2009-11-05 11:20:00,17.05,17.05,17.02,17.04,769500.0,12.217,12.217,12.1956,12.2099,769500.0
2009-11-05 11:30:00,17.04,17.06,17.02,17.05,949500.0,12.2099,12.2242,12.1956,12.217,949500.0
2009-11-05 11:40:00,17.05,17.06,17.03,17.04,561900.0,12.217,12.2242,12.2027,12.2099,561900.0
2009-11-05 11:50:00,17.04,17.05,17.02,17.03,692100.0,12.2099,12.217,12.1956,12.2027,692100.0
2009-11-05 12:00:00,17.03,17.04,17.02,17.02,542100.0,12.2027,12.2099,12.1956,12.1956,542100.0
2009-11-05 12:10:00,17.02,17.05,17.0,17.04,433200.0,12.1956,12.217,12.1812,12.2099,433200.0
2009-11-05 12:20:00,17.04,17.04,17.01,17.03,405900.0,12.2099,12.2099,12.1884,12.2027,405900.0
2009-11-05 12:30:00,17.03,17.08,17.03,17.07,803400.0,12.2027,12.2385,12.2027,12.2314,803400.0
2009-11-05 12:40:00,17.07,17.09,17.07,17.08,682500.0,12.2314,12.2457,12.2314,12.2385,682500.0
2009-11-05 12:50:00,17.08,17.09,17.06,17.08,799800.0,12.2385,12.2457,12.2242,12.2385,799800.0
2009-11-05 13:00:00,17.08,17.1,17.08,17.1,603300.0,12.2385,12.2529,12.2385,12.2529,603300.0
2009-11-05 13:10:00,17.1,17.11,17.08,17.11,983100.0,12.2529,12.26,12.2385,12.26,983100.0
2009-11-05 13:20:00,17.11,17.11,17.09,17.1,560700.0,12.26,12.26,12.2457,12.2529,560700.0
2009-11-05 13:30:00,17.1,17.11,17.09,17.1,829200.0,12.2529,12.26,12.2457,12.2529,829200.0
2009-11-05 13:40:00,17.1,17.11,17.1,17.11,634800.0,12.2529,12.26,12.2529,12.26,634800.0
2009-11-05 13:50:00,17.11,17.11,17.08,17.09,530100.0,12.26,12.26,12.2385,12.2457,530100.0
2009-11-05 14:00:00,17.09,17.09,17.04,17.05,1190100.0,12.2457,12.2457,12.2099,12.217,1190100.0
2009-11-05 14:10:00,17.05,17.05,17.03,17.05,742200.0,12.217,12.217,12.2027,12.217,742200.0
2009-11-05 14:20:00,17.04,17.06,17.02,17.04,1096500.0,12.2099,12.2242,12.1956,12.2099,1096500.0
2009-11-05 14:30:00,17.04,17.06,17.03,17.05,871200.0,12.2099,12.2242,12.2027,12.217,871200.0
2009-11-05 14:40:00,17.05,17.08,17.05,17.07,498300.0,12.217,12.2385,12.217,12.2314,498300.0
2009-11-05 14:50:00,17.07,17.1,17.06,17.09,1106100.0,12.2314,12.2529,12.2242,12.2457,1106100.0
2009-11-05 15:00:00,17.09,17.11,17.09,17.09,1388700.0,12.2457,12.26,12.2457,12.2457,1388700.0
2009-11-05 15:10:00,17.09,17.11,17.08,17.11,819300.0,12.2457,12.26,12.2385,12.26,819300.0
2009-11-05 15:20:00,17.11,17.11,17.06,17.06,850500.0,12.26,12.26,12.2242,12.2242,850500.0
2009-11-05 15:30:00,17.06,17.07,17.05,17.06,843900.0,12.2242,12.2314,12.217,12.2242,843900.0
2009-11-05 15:40:00,17.06,17.09,17.05,17.08,1591200.0,12.2242,12.2457,12.217,12.2385,1591200.0
2009-11-05 15:50:00,17.08,17.11,17.07,17.1,3862500.0,12.2385,12.26,12.2314,12.2529,3862500.0
2009-11-06 09:30:00,17.01,17.08,16.96,17.04,2394600.0,12.1884,12.2385,12.1526,12.2099,2394600.0
2009-11-06 09:40:00,17.04,17.09,17.02,17.06,1999800.0,12.2099,12.2457,12.1956,12.2242,1999800.0
2009-11-06 09:50:00,17.07,17.07,16.99,17.0,2082600.0,12.2314,12.2314,12.1741,12.1812,2082600.0
2009-11-06 10:00:00,17.0,17.01,16.98,16.99,1386900.0,12.1812,12.1884,12.1669,12.1741,1386900.0
2009-11-06 10:10:00,16.99,17.01,16.98,16.98,853800.0,12.1741,12.1884,12.1669,12.1669,853800.0
2009-11-06 10:20:00,16.98,16.99,16.95,16.95,1185900.0,12.1669,12.1741,12.1454,12.1454,1185900.0
2009-11-06 10:30:00,16.95,16.96,16.92,16.93,1591800.0,12.1454,12.1526,12.1239,12.1311,1591800.0
2009-11-06 10:40:00,16.93,16.93,16.9,16.92,955200.0,12.1311,12.1311,12.1096,12.1239,955200.0
2009-11-06 10:50:00,16.92,16.94,16.91,16.93,843600.0,12.1239,12.1382,12.1167,12.1311,843600.0
2009-11-06 11:00:00,16.93,16.97,16.92,16.96,639300.0,12.1311,12.1597,12.1239,12.1526,639300.0
2009-11-06 11:10:00,16.97,16.97,16.93,16.96,538500.0,12.1597,12.1597,12.1311,12.1526,538500.0
2009-11-06 11:20:00,16.96,16.98,16.95,16.97,451800.0,12.1526,12.1669,12.1454,12.1597,451800.0
2009-11-06 11:30:00,16.98,16.99,16.97,16.99,558600.0,12.1669,12.1741,12.1597,12.1741,558600.0
2009-11-06 11:40:00,16.99,17.01,16.99,17.0,422700.0,12.1741,12.1884,12.1741,12.1812,422700.0
2009-11-06 11:50:00,17.0,17.01,16.99,17.0,445200.0,12.1812,12.1884,12.1741,12.1812,445200.0
2009-11-06 12:00:00,17.0,17.03,17.0,17.03,415200.0,12.1812,12.2027,12.1812,12.2027,415200.0
2009-11-06 12:10:00,17.03,17.06,17.03,17.05,834900.0,12.2027,12.2242,12.2027,12.217,834900.0
2009-11-06 12:20:00,17.05,17.05,17.02,17.02,614700.0,12.217,12.217,12.1956,12.1956,614700.0
2009-11-06 12:30:00,17.02,17.05,17.02,17.03,734700.0,12.1956,12.217,12.1956,12.2027,734700.0
2009-11-06 12:40:00,17.03,17.04,17.01,17.02,441000.0,12.2027,12.2099,12.1884,12.1956,441000.0
2009-11-06 12:50:00,17.02,17.05,17.02,17.05,620100.0,12.1956,12.217,12.1956,12.217,620100.0
2009-11-06 13:00:00,17.05,17.05,17.03,17.03,404400.0,12.217,12.217,12.2027,12.2027,404400.0
2009-11-06 13:10:00,17.03,17.05,17.03,17.05,328500.0,12.2027,12.217,12.2027,12.217,328500.0
2009-11-06 13:20:00,17.05,17.05,17.03,17.04,396300.0,12.217,12.217,12.2027,12.2099,396300.0
2009-11-06 13:30:00,17.04,17.06,17.04,17.04,360900.0,12.2099,12.2242,12.2099,12.2099,360900.0
2009-11-06 13:40:00,17.04,17.05,17.03,17.04,447300.0,12.2099,12.217,12.2027,12.2099,447300.0
2009-11-06 13:50:00,17.04,17.05,17.03,17.04,424200.0,12.2099,12.217,12.2027,12.2099,424200.0
2009-11-06 14:00:00,17.04,17.04,17.02,17.03,960600.0,12.2099,12.2099,12.1956,12.2027,960600.0
2009-11-06 14:10:00,17.03,17.05,17.03,17.03,296400.0,12.2027,12.217,12.2027,12.2027,296400.0
2009-11-06 14:20:00,17.03,17.05,17.03,17.05,298200.0,12.2027,12.217,12.2027,12.217,298200.0
2009-11-06 14:30:00,17.05,17.05,17.03,17.05,214200.0,12.217,12.217,12.2027,12.217,214200.0
2009-11-06 14:40:00,17.05,17.05,17.03,17.04,291900.0,12.217,12.217,12.2027,12.2099,291900.0
2009-11-06 14:50:00,17.04,17.05,17.02,17.02,477900.0,12.2099,12.217,12.1956,12.1956,477900.0
2009-11-06 15:00:00,17.02,17.03,17.02,17.03,774000.0,12.1956,12.2027,12.1956,12.2027,774000.0
2009-11-06 15:10:00,17.03,17.04,17.02,17.02,584700.0,12.2027,12.2099,12.1956,12.1956,584700.0
2009-11-06 15:20:00,17.02,17.06,17.02,17.06,969600.0,12.1956,12.2242,12.1956,12.2242,969600.0
2009-11-06 15:30:00,17.06,17.06,17.04,17.04,1154700.0,12.2242,12.2242,12.2099,12.2099,1154700.0
2009-11-06 15:40:00,17.04,17.05,17.03,17.05,1038600.0,12.2099,12.217,12.2027,12.217,1038600.0
2009-11-06 15:50:00,17.05,17.08,17.04,17.08,2640300.0,12.217,12.2385,12.2099,12.2385,2640300.0
2009-11-09 09:30:00,17.2,17.32,17.16,17.22,2346300.0,12.3245,12.4105,12.2959,12.3389,2346300.0
2009-11-09 09:40:00,17.22,17.25,17.18,17.2,1475700.0,12.3389,12.3604,12.3102,12.3245,1475700.0
2009-11-09 09:50:00,17.2,17.21,17.14,17.17,2287800.0,12.3245,12.3317,12.2815,12.303,2287800.0
2009-11-09 10:00:00,17.17,17.2,17.16,17.2,904200.0,12.303,12.3245,12.2959,12.3245,904200.0
2009-11-09 10:10:00,17.19,17.23,17.19,17.22,868800.0,12.3174,12.346,12.3174,12.3389,868800.0
2009-11-09 10:20:00,17.22,17.22,17.19,17.2,926100.0,12.3389,12.3389,12.3174,12.3245,926100.0
2009-11-09 10:30:00,17.2,17.2,17.18,17.2,525600.0,12.3245,12.3245,12.3102,12.3245,525600.0
2009-11-09 10:40:00,17.2,17.22,17.19,17.19,796800.0,12.3245,12.3389,12.3174,12.3174,796800.0
2009-11-09 10:50:00,17.19,17.23,17.18,17.22,1046100.0,12.3174,12.346,12.3102,12.3389,1046100.0
2009-11-09 11:00:00,17.22,17.23,17.21,17.22,820800.0,12.3389,12.346,12.3317,12.3389,820800.0
2009-11-09 11:10:00,17.22,17.27,17.22,17.26,1151400.0,12.3389,12.3747,12.3389,12.3675,1151400.0
2009-11-09 11:20:00,17.26,17.28,17.25,17.26,963000.0,12.3675,12.3819,12.3604,12.3675,963000.0
2009-11-09 11:30:00,17.26,17.27,17.25,17.25,930600.0,12.3675,12.3747,12.3604,12.3604,930600.0
2009-11-09 11:40:00,17.25,17.28,17.25,17.28,984300.0,12.3604,12.3819,12.3604,12.3819,984300.0
2009-11-09 11:50:00,17.28,17.28,17.26,17.27,782400.0,12.3819,12.3819,12.3675,12.3747,782400.0
2009-11-09 12:00:00,17.27,17.27,17.26,17.27,690600.0,12.3747,12.3747,12.3675,12.3747,690600.0
2009-11-09 12:10:00,17.27,17.28,17.27,17.28,654600.0,12.3747,12.3819,12.3747,12.3819,654600.0
2009-11-09 12:20:00,17.28,17.28,17.27,17.27,390000.0,12.3819,12.3819,12.3747,12.3747,390000.0
2009-11-09 12:30:00,17.27,17.28,17.25,17.25,525900.0,12.3747,12.3819,12.3604,12.3604,525900.0
2009-11-09 12:40:00,17.25,17.27,17.25,17.27,580800.0,12.3604,12.3747,12.3604,12.3747,580800.0
2009-11-09 12:50:00,17.27,17.27,17.25,17.26,595500.0,12.3747,12.3747,12.3604,12.3675,595500.0
2009-11-09 13:00:00,17.26,17.27,17.25,17.25,480300.0,12.3675,12.3747,12.3604,12.3604,480300.0
2009-11-09 13:10:00,17.26,17.27,17.25,17.27,549300.0,12.3675,12.3747,12.3604,12.3747,549300.0
2009-11-09 13:20:00,17.27,17.28,17.27,17.28,479700.0,12.3747,12.3819,12.3747,12.3819,479700.0
2009-11-09 13:30:00,17.28,17.3,17.27,17.3,797400.0,12.3819,12.3962,12.3747,12.3962,797400.0
2009-11-09 13:40:00,17.3,17.3,17.28,17.3,1220400.0,12.3962,12.3962,12.3819,12.3962,1220400.0
2009-11-09 13:50:00,17.3,17.31,17.28,17.31,609300.0,12.3962,12.4033,12.3819,12.4033,609300.0
2009-11-09 14:00:00,17.31,17.31,17.29,17.29,871500.0,12.4033,12.4033,12.389,12.389,871500.0
2009-11-09 14:10:00,17.29,17.29,17.29,17.29,688200.0,12.389,12.389,12.389,12.389,688200.0
2009-11-09 14:20:00,17.29,17.32,17.29,17.32,1094400.0,12.389,12.4105,12.389,12.4105,1094400.0
2009-11-09 14:30:00,17.31,17.33,17.31,17.33,1202400.0,12.4033,12.4177,12.4033,12.4177,1202400.0
2009-11-09 14:40:00,17.33,17.34,17.32,17.32,1497000.0,12.4177,12.4248,12.4105,12.4105,1497000.0
2009-11-09 14:50:00,17.32,17.34,17.31,17.34,902700.0,12.4105,12.4248,12.4033,12.4248,902700.0
2009-11-09 15:00:00,17.34,17.34,17.32,17.32,988500.0,12.4248,12.4248,12.4105,12.4105,988500.0
2009-11-09 15:10:00,17.32,17.34,17.31,17.33,907800.0,12.4105,12.4248,12.4033,12.4177,907800.0
2009-11-09 15:20:00,17.33,17.33,17.3,17.3,1304400.0,12.4177,12.4177,12.3962,12.3962,1304400.0
2009-11-09 15:30:00,17.3,17.32,17.3,17.32,1350000.0,12.3962,12.4105,12.3962,12.4105,1350000.0
2009-11-09 15:40:00,17.32,17.34,17.32,17.33,2347200.0,12.4105,12.4248,12.4105,12.4177,2347200.0
2009-11-09 15:50:00,17.33,17.34,17.32,17.33,4703400.0,12.4177,12.4248,12.4105,12.4177,4703400.0
2009-11-10 09:30:00,17.26,17.46,17.25,17.45,2990400.0,12.3675,12.5108,12.3604,12.5037,2990400.0
2009-11-10 09:40:00,17.45,17.49,17.42,17.43,2971800.0,12.5037,12.5323,12.4822,12.4893,2971800.0
2009-11-10 09:50:00,17.43,17.45,17.4,17.42,1585800.0,12.4893,12.5037,12.4678,12.4822,1585800.0
2009-11-10 10:00:00,17.42,17.43,17.39,17.43,1500300.0,12.4822,12.4893,12.4607,12.4893,1500300.0
2009-11-10 10:10:00,17.43,17.45,17.4,17.4,996600.0,12.4893,12.5037,12.4678,12.4678,996600.0
2009-11-10 10:20:00,17.41,17.44,17.4,17.44,565800.0,12.475,12.4965,12.4678,12.4965,565800.0
2009-11-10 10:30:00,17.44,17.44,17.41,17.41,1116300.0,12.4965,12.4965,12.475,12.475,1116300.0
2009-11-10 10:40:00,17.41,17.43,17.4,17.4,1338300.0,12.475,12.4893,12.4678,12.4678,1338300.0
2009-11-10 10:50:00,17.4,17.41,17.37,17.38,1048800.0,12.4678,12.475,12.4463,12.4535,1048800.0
2009-11-10 11:00:00,17.38,17.4,17.35,17.37,1041900.0,12.4535,12.4678,12.432,12.4463,1041900.0
2009-11-10 11:10:00,17.36,17.37,17.34,17.35,1136700.0,12.4392,12.4463,12.4248,12.432,1136700.0
2009-11-10 11:20:00,17.35,17.36,17.32,17.34,1164300.0,12.432,12.4392,12.4105,12.4248,1164300.0
2009-11-10 11:30:00,17.35,17.37,17.33,17.36,922200.0,12.432,12.4463,12.4177,12.4392,922200.0
2009-11-10 11:40:00,17.36,17.38,17.35,17.38,758400.0,12.4392,12.4535,12.432,12.4535,758400.0
2009-11-10 11:50:00,17.38,17.42,17.37,17.41,775500.0,12.4535,12.4822,12.4463,12.475,775500.0
2009-11-10 12:00:00,17.41,17.42,17.4,17.42,808800.0,12.475,12.4822,12.4678,12.4822,808800.0
2009-11-10 12:10:00,17.41,17.44,17.41,17.41,1014600.0,12.475,12.4965,12.475,12.475,1014600.0
2009-11-10 12:20:00,17.41,17.42,17.4,17.4,836100.0,12.475,12.4822,12.4678,12.4678,836100.0
2009-11-10 12:30:00,17.4,17.41,17.38,17.38,1774200.0,12.4678,12.475,12.4535,12.4535,1774200.0
2009-11-10 12:40:00,17.39,17.39,17.37,17.37,996300.0,12.4607,12.4607,12.4463,12.4463,996300.0
2009-11-10 12:50:00,17.38,17.41,17.37,17.4,1188000.0,12.4535,12.475,12.4463,12.4678,1188000.0
2009-11-10 13:00:00,17.4,17.41,17.39,17.39,1005300.0,12.4678,12.475,12.4607,12.4607,1005300.0
2009-11-10 13:10:00,17.39,17.44,17.38,17.39,875700.0,12.4607,12.4965,12.4535,12.4607,875700.0
2009-11-10 13:20:00,17.39,17.39,17.37,17.38,687300.0,12.4607,12.4607,12.4463,12.4535,687300.0
2009-11-10 13:30:00,17.38,17.4,17.38,17.4,586500.0,12.4535,12.4678,12.4535,12.4678,586500.0
2009-11-10 13:40:00,17.39,17.41,17.39,17.41,693900.0,12.4607,12.475,12.4607,12.475,693900.0
2009-11-10 13:50:00,17.41,17.42,17.39,17.41,745800.0,12.475,12.4822,12.4607,12.475,745800.0
2009-11-10 14:00:00,17.41,17.44,17.4,17.43,1036800.0,12.475,12.4965,12.4678,12.4893,1036800.0
2009-11-10 14:10:00,17.43,17.45,17.42,17.43,1230600.0,12.4893,12.5037,12.4822,12.4893,1230600.0
2009-11-10 14:20:00,17.44,17.44,17.41,17.43,855900.0,12.4965,12.4965,12.475,12.4893,855900.0
2009-11-10 14:30:00,17.43,17.44,17.42,17.43,788100.0,12.4893,12.4965,12.4822,12.4893,788100.0
2009-11-10 14:40:00,17.43,17.44,17.42,17.42,1295400.0,12.4893,12.4965,12.4822,12.4822,1295400.0
2009-11-10 14:50:00,17.42,17.42,17.4,17.41,1210200.0,12.4822,12.4822,12.4678,12.475,1210200.0
2009-11-10 15:00:00,17.41,17.41,17.4,17.4,978900.0,12.475,12.475,12.4678,12.4678,978900.0
2009-11-10 15:10:00,17.41,17.42,17.4,17.41,1737900.0,12.475,12.4822,12.4678,12.475,1737900.0
2009-11-10 15:20:00,17.41,17.42,17.4,17.42,1286100.0,12.475,12.4822,12.4678,12.4822,1286100.0
2009-11-10 15:30:00,17.42,17.42,17.4,17.41,1422000.0,12.4822,12.4822,12.4678,12.475,1422000.0
2009-11-10 15:40:00,17.41,17.42,17.39,17.42,1349400.0,12.475,12.4822,12.4607,12.4822,1349400.0
2009-11-10 15:50:00,17.42,17.44,17.41,17.44,3504300.0,12.4822,12.4965,12.475,12.4965,3504300.0
2009-11-11 09:30:00,17.54,17.59,17.51,17.57,3519900.0,12.5682,12.604,12.5467,12.5897,3519900.0
2009-11-11 09:40:00,17.57,17.64,17.57,17.63,2453400.0,12.5897,12.6398,12.5897,12.6326,2453400.0
2009-11-11 09:50:00,17.63,17.63,17.57,17.57,1922100.0,12.6326,12.6326,12.5897,12.5897,1922100.0
2009-11-11 10:00:00,17.57,17.58,17.55,17.58,1445100.0,12.5897,12.5968,12.5753,12.5968,1445100.0
2009-11-11 10:10:00,17.58,17.65,17.58,17.64,1617600.0,12.5968,12.647,12.5968,12.6398,1617600.0
2009-11-11 10:20:00,17.64,17.66,17.64,17.65,2136000.0,12.6398,12.6541,12.6398,12.647,2136000.0
2009-11-11 10:30:00,17.64,17.65,17.6,17.61,1587300.0,12.6398,12.647,12.6111,12.6183,1587300.0
2009-11-11 10:40:00,17.61,17.62,17.55,17.56,1738200.0,12.6183,12.6255,12.5753,12.5825,1738200.0
2009-11-11 10:50:00,17.56,17.58,17.53,17.57,2011200.0,12.5825,12.5968,12.561,12.5897,2011200.0
2009-11-11 11:00:00,17.57,17.58,17.56,17.57,933000.0,12.5897,12.5968,12.5825,12.5897,933000.0
2009-11-11 11:10:00,17.57,17.58,17.56,17.58,1133100.0,12.5897,12.5968,12.5825,12.5968,1133100.0
2009-11-11 11:20:00,17.58,17.58,17.55,17.56,1097100.0,12.5968,12.5968,12.5753,12.5825,1097100.0
2009-11-11 11:30:00,17.56,17.58,17.55,17.58,926100.0,12.5825,12.5968,12.5753,12.5968,926100.0
2009-11-11 11:40:00,17.58,17.61,17.5,17.53,3156900.0,12.5968,12.6183,12.5395,12.561,3156900.0
2009-11-11 11:50:00,17.54,17.55,17.39,17.49,8325300.0,12.5682,12.5753,12.4607,12.5323,8325300.0
2009-11-11 12:00:00,17.49,17.53,17.48,17.5,2511300.0,12.5323,12.561,12.5252,12.5395,2511300.0
2009-11-11 12:10:00,17.5,17.51,17.47,17.47,1016700.0,12.5395,12.5467,12.518,12.518,1016700.0
2009-11-11 12:20:00,17.47,17.48,17.44,17.46,1277100.0,12.518,12.5252,12.4965,12.5108,1277100.0
2009-11-11 12:30:00,17.46,17.51,17.46,17.49,1095600.0,12.5108,12.5467,12.5108,12.5323,1095600.0
2009-11-11 12:40:00,17.5,17.57,17.48,17.53,1434900.0,12.5395,12.5897,12.5252,12.561,1434900.0
2009-11-11 12:50:00,17.53,17.6,17.52,17.59,1251900.0,12.561,12.6111,12.5538,12.604,1251900.0
2009-11-11 13:00:00,17.59,17.6,17.58,17.59,846300.0,12.604,12.6111,12.5968,12.604,846300.0
2009-11-11 13:10:00,17.59,17.59,17.56,17.57,1182300.0,12.604,12.604,12.5825,12.5897,1182300.0
2009-11-11 13:20:00,17.57,17.58,17.56,17.57,579600.0,12.5897,12.5968,12.5825,12.5897,579600.0
2009-11-11 13:30:00,17.57,17.59,17.54,17.55,1203600.0,12.5897,12.604,12.5682,12.5753,1203600.0
2009-11-11 13:40:00,17.54,17.55,17.51,17.51,1020900.0,12.5682,12.5753,12.5467,12.5467,1020900.0
2009-11-11 13:50:00,17.51,17.52,17.49,17.51,1172100.0,12.5467,12.5538,12.5323,12.5467,1172100.0
2009-11-11 14:00:00,17.51,17.55,17.51,17.54,695400.0,12.5467,12.5753,12.5467,12.5682,695400.0
2009-11-11 14:10:00,17.54,17.56,17.53,17.55,720900.0,12.5682,12.5825,12.561,12.5753,720900.0
2009-11-11 14:20:00,17.55,17.55,17.52,17.53,596700.0,12.5753,12.5753,12.5538,12.561,596700.0
2009-11-11 14:30:00,17.53,17.54,17.52,17.52,727800.0,12.561,12.5682,12.5538,12.5538,727800.0
2009-11-11 14:40:00,17.52,17.53,17.52,17.52,376500.0,12.5538,12.561,12.5538,12.5538,376500.0
2009-11-11 14:50:00,17.52,17.54,17.52,17.54,866400.0,12.5538,12.5682,12.5538,12.5682,866400.0
2009-11-11 15:00:00,17.54,17.56,17.53,17.53,805500.0,12.5682,12.5825,12.561,12.561,805500.0
2009-11-11 15:10:00,17.53,17.54,17.51,17.52,892800.0,12.561,12.5682,12.5467,12.5538,892800.0
2009-11-11 15:20:00,17.52,17.54,17.52,17.53,969300.0,12.5538,12.5682,12.5538,12.561,969300.0
2009-11-11 15:30:00,17.53,17.57,17.53,17.57,1716000.0,12.561,12.5897,12.561,12.5897,1716000.0
2009-11-11 15:40:00,17.56,17.6,17.56,17.6,3067200.0,12.5825,12.6111,12.5825,12.6111,3067200.0
2009-11-11 15:50:00,17.6,17.67,17.56,17.64,6831300.0,12.6111,12.6613,12.5825,12.6398,6831300.0
2009-11-12 09:30:00,17.79,17.88,17.75,17.82,8815800.0,12.7473,12.8118,12.7186,12.7688,8815800.0
2009-11-12 09:40:00,17.82,17.87,17.81,17.86,4908600.0,12.7688,12.8046,12.7616,12.7974,4908600.0
2009-11-12 09:50:00,17.86,17.91,17.85,17.88,5090700.0,12.7974,12.8333,12.7903,12.8118,5090700.0
2009-11-12 10:00:00,17.88,17.91,17.82,17.83,2930400.0,12.8118,12.8333,12.7688,12.776,2930400.0
2009-11-12 10:10:00,17.83,17.85,17.8,17.82,3428700.0,12.776,12.7903,12.7545,12.7688,3428700.0
2009-11-12 10:20:00,17.81,17.84,17.79,17.83,2495700.0,12.7616,12.7831,12.7473,12.776,2495700.0
2009-11-12 10:30:00,17.82,17.82,17.78,17.79,2767200.0,12.7688,12.7688,12.7401,12.7473,2767200.0
2009-11-12 10:40:00,17.8,17.87,17.79,17.85,2199900.0,12.7545,12.8046,12.7473,12.7903,2199900.0
2009-11-12 10:50:00,17.86,17.89,17.84,17.87,2606400.0,12.7974,12.8189,12.7831,12.8046,2606400.0
2009-11-12 11:00:00,17.87,17.87,17.83,17.83,1884900.0,12.8046,12.8046,12.776,12.776,1884900.0
2009-11-12 11:10:00,17.83,17.83,17.8,17.82,1927500.0,12.776,12.776,12.7545,12.7688,1927500.0
2009-11-12 11:20:00,17.82,17.85,17.81,17.83,1608900.0,12.7688,12.7903,12.7616,12.776,1608900.0
2009-11-12 11:30:00,17.83,17.86,17.82,17.84,1847700.0,12.776,12.7974,12.7688,12.7831,1847700.0
2009-11-12 11:40:00,17.84,17.85,17.82,17.83,1517100.0,12.7831,12.7903,12.7688,12.776,1517100.0
2009-11-12 11:50:00,17.83,17.84,17.81,17.82,1472700.0,12.776,12.7831,12.7616,12.7688,1472700.0
2009-11-12 12:00:00,17.82,17.86,17.82,17.86,890100.0,12.7688,12.7974,12.7688,12.7974,890100.0
2009-11-12 12:10:00,17.86,17.88,17.85,17.86,1323300.0,12.7974,12.8118,12.7903,12.7974,1323300.0
2009-11-12 12:20:00,17.86,17.87,17.85,17.86,675900.0,12.7974,12.8046,12.7903,12.7974,675900.0
2009-11-12 12:30:00,17.86,17.86,17.83,17.84,1084500.0,12.7974,12.7974,12.776,12.7831,1084500.0
2009-11-12 12:40:00,17.84,17.88,17.83,17.88,1345800.0,12.7831,12.8118,12.776,12.8118,1345800.0
2009-11-12 12:50:00,17.88,17.88,17.83,17.84,1783200.0,12.8118,12.8118,12.776,12.7831,1783200.0
2009-11-12 13:00:00,17.84,17.85,17.78,17.79,2566500.0,12.7831,12.7903,12.7401,12.7473,2566500.0
2009-11-12 13:10:00,17.79,17.82,17.79,17.8,999900.0,12.7473,12.7688,12.7473,12.7545,999900.0
2009-11-12 13:20:00,17.8,17.8,17.78,17.79,1032000.0,12.7545,12.7545,12.7401,12.7473,1032000.0
2009-11-12 13:30:00,17.78,17.79,17.77,17.77,1017600.0,12.7401,12.7473,12.733,12.733,1017600.0
2009-11-12 13:40:00,17.77,17.82,17.77,17.81,1463400.0,12.733,12.7688,12.733,12.7616,1463400.0
2009-11-12 13:50:00,17.81,17.81,17.78,17.79,669900.0,12.7616,12.7616,12.7401,12.7473,669900.0
2009-11-12 14:00:00,17.79,17.8,17.78,17.78,714300.0,12.7473,12.7545,12.7401,12.7401,714300.0
2009-11-12 14:10:00,17.78,17.78,17.75,17.75,1010100.0,12.7401,12.7401,12.7186,12.7186,1010100.0
2009-11-12 14:20:00,17.75,17.77,17.75,17.77,1297200.0,12.7186,12.733,12.7186,12.733,1297200.0
2009-11-12 14:30:00,17.77,17.78,17.74,17.75,1575000.0,12.733,12.7401,12.7115,12.7186,1575000.0
2009-11-12 14:40:00,17.74,17.76,17.7,17.71,2381400.0,12.7115,12.7258,12.6828,12.69,2381400.0
2009-11-12 14:50:00,17.71,17.77,17.71,17.76,980700.0,12.69,12.733,12.69,12.7258,980700.0
2009-11-12 15:00:00,17.76,17.77,17.75,17.77,986100.0,12.7258,12.733,12.7186,12.733,986100.0
2009-11-12 15:10:00,17.77,17.77,17.75,17.76,1343400.0,12.733,12.733,12.7186,12.7258,1343400.0
2009-11-12 15:20:00,17.76,17.78,17.75,17.75,1869900.0,12.7258,12.7401,12.7186,12.7186,1869900.0
2009-11-12 15:30:00,17.75,17.77,17.74,17.75,1976400.0,12.7186,12.733,12.7115,12.7186,1976400.0
2009-11-12 15:40:00,17.75,17.77,17.73,17.77,1758000.0,12.7186,12.733,12.7043,12.733,1758000.0
2009-11-12 15:50:00,17.77,17.77,17.73,17.75,3251400.0,12.733,12.733,12.7043,12.7186,3251400.0
2009-11-13 09:30:00,17.76,17.79,17.71,17.75,2149200.0,12.7258,12.7473,12.69,12.7186,2149200.0
2009-11-13 09:40:00,17.75,17.77,17.75,17.76,1562400.0,12.7186,12.733,12.7186,12.7258,1562400.0
2009-11-13 09:50:00,17.76,17.78,17.72,17.75,3471300.0,12.7258,12.7401,12.6971,12.7186,3471300.0
2009-11-13 10:00:00,17.75,17.83,17.73,17.8,2898300.0,12.7186,12.776,12.7043,12.7545,2898300.0
2009-11-13 10:10:00,17.8,17.83,17.8,17.81,1348500.0,12.7545,12.776,12.7545,12.7616,1348500.0
2009-11-13 10:20:00,17.81,17.85,17.78,17.79,2163300.0,12.7616,12.7903,12.7401,12.7473,2163300.0
2009-11-13 10:30:00,17.78,17.82,17.75,17.79,2150400.0,12.7401,12.7688,12.7186,12.7473,2150400.0
2009-11-13 10:40:00,17.79,17.8,17.77,17.79,1091400.0,12.7473,12.7545,12.733,12.7473,1091400.0
2009-11-13 10:50:00,17.79,17.81,17.75,17.76,1319100.0,12.7473,12.7616,12.7186,12.7258,1319100.0
2009-11-13 11:00:00,17.75,17.77,17.75,17.77,1150500.0,12.7186,12.733,12.7186,12.733,1150500.0
2009-11-13 11:10:00,17.77,17.77,17.75,17.77,1101000.0,12.733,12.733,12.7186,12.733,1101000.0
2009-11-13 11:20:00,17.77,17.8,17.75,17.77,1637400.0,12.733,12.7545,12.7186,12.733,1637400.0
2009-11-13 11:30:00,17.77,17.81,17.77,17.79,1398900.0,12.733,12.7616,12.733,12.7473,1398900.0
2009-11-13 11:40:00,17.79,17.8,17.77,17.79,727500.0,12.7473,12.7545,12.733,12.7473,727500.0
2009-11-13 11:50:00,17.79,17.8,17.78,17.79,780600.0,12.7473,12.7545,12.7401,12.7473,780600.0
2009-11-13 12:00:00,17.79,17.8,17.77,17.79,1024200.0,12.7473,12.7545,12.733,12.7473,1024200.0
2009-11-13 12:10:00,17.78,17.79,17.75,17.78,1043400.0,12.7401,12.7473,12.7186,12.7401,1043400.0
2009-11-13 12:20:00,17.78,17.79,17.76,17.76,580500.0,12.7401,12.7473,12.7258,12.7258,580500.0
2009-11-13 12:30:00,17.76,17.77,17.75,17.76,597900.0,12.7258,12.733,12.7186,12.7258,597900.0
2009-11-13 12:40:00,17.76,17.77,17.75,17.76,891600.0,12.7258,12.733,12.7186,12.7258,891600.0
2009-11-13 12:50:00,17.76,17.76,17.75,17.75,566700.0,12.7258,12.7258,12.7186,12.7186,566700.0
2009-11-13 13:00:00,17.75,17.77,17.75,17.75,513600.0,12.7186,12.733,12.7186,12.7186,513600.0
2009-11-13 13:10:00,17.75,17.76,17.75,17.76,435000.0,12.7186,12.7258,12.7186,12.7258,435000.0
2009-11-13 13:20:00,17.76,17.77,17.76,17.77,604800.0,12.7258,12.733,12.7258,12.733,604800.0
2009-11-13 13:30:00,17.77,17.79,17.77,17.78,667500.0,12.733,12.7473,12.733,12.7401,667500.0
2009-11-13 13:40:00,17.78,17.78,17.76,17.77,909300.0,12.7401,12.7401,12.7258,12.733,909300.0
2009-11-13 13:50:00,17.77,17.77,17.75,17.76,550500.0,12.733,12.733,12.7186,12.7258,550500.0
2009-11-13 14:00:00,17.76,17.77,17.74,17.75,578400.0,12.7258,12.733,12.7115,12.7186,578400.0
2009-11-13 14:10:00,17.74,17.74,17.71,17.72,1142400.0,12.7115,12.7115,12.69,12.6971,1142400.0
2009-11-13 14:20:00,17.72,17.75,17.72,17.73,1227300.0,12.6971,12.7186,12.6971,12.7043,1227300.0
2009-11-13 14:30:00,17.73,17.74,17.72,17.73,1160400.0,12.7043,12.7115,12.6971,12.7043,1160400.0
2009-11-13 14:40:00,17.73,17.75,17.72,17.74,1000500.0,12.7043,12.7186,12.6971,12.7115,1000500.0
2009-11-13 14:50:00,17.74,17.75,17.73,17.74,1088700.0,12.7115,12.7186,12.7043,12.7115,1088700.0
2009-11-13 15:00:00,17.74,17.75,17.72,17.73,1978500.0,12.7115,12.7186,12.6971,12.7043,1978500.0
2009-11-13 15:10:00,17.73,17.74,17.7,17.72,1505400.0,12.7043,12.7115,12.6828,12.6971,1505400.0
2009-11-13 15:20:00,17.72,17.72,17.69,17.7,1888800.0,12.6971,12.6971,12.6756,12.6828,1888800.0
2009-11-13 15:30:00,17.7,17.72,17.69,17.7,1370700.0,12.6828,12.6971,12.6756,12.6828,1370700.0
2009-11-13 15:40:00,17.7,17.75,17.7,17.75,1524900.0,12.6828,12.7186,12.6828,12.7186,1524900.0
2009-11-13 15:50:00,17.75,17.76,17.73,17.74,2331900.0,12.7186,12.7258,12.7043,12.7115,2331900.0
2009-11-16 09:30:00,17.78,17.79,17.7,17.78,1679700.0,12.7401,12.7473,12.6828,12.7401,1679700.0
2009-11-16 09:40:00,17.78,17.82,17.78,17.79,1174500.0,12.7401,12.7688,12.7401,12.7473,1174500.0
2009-11-16 09:50:00,17.79,17.81,17.77,17.78,2289000.0,12.7473,12.7616,12.733,12.7401,2289000.0
2009-11-16 10:00:00,17.78,17.79,17.76,17.78,1757400.0,12.7401,12.7473,12.7258,12.7401,1757400.0
2009-11-16 10:10:00,17.78,17.79,17.75,17.75,1616100.0,12.7401,12.7473,12.7186,12.7186,1616100.0
2009-11-16 10:20:00,17.75,17.75,17.72,17.72,1670400.0,12.7186,12.7186,12.6971,12.6971,1670400.0
2009-11-16 10:30:00,17.73,17.73,17.7,17.72,1500900.0,12.7043,12.7043,12.6828,12.6971,1500900.0
2009-11-16 10:40:00,17.72,17.73,17.7,17.71,972600.0,12.6971,12.7043,12.6828,12.69,972600.0
2009-11-16 10:50:00,17.71,17.73,17.7,17.71,731100.0,12.69,12.7043,12.6828,12.69,731100.0
2009-11-16 11:00:00,17.72,17.72,17.67,17.68,1403100.0,12.6971,12.6971,12.6613,12.6685,1403100.0
2009-11-16 11:10:00,17.68,17.69,17.67,17.68,799800.0,12.6685,12.6756,12.6613,12.6685,799800.0
2009-11-16 11:20:00,17.68,17.68,17.6,17.61,1742400.0,12.6685,12.6685,12.6111,12.6183,1742400.0
2009-11-16 11:30:00,17.61,17.69,17.61,17.67,1275300.0,12.6183,12.6756,12.6183,12.6613,1275300.0
2009-11-16 11:40:00,17.67,17.67,17.65,17.66,699900.0,12.6613,12.6613,12.647,12.6541,699900.0
2009-11-16 11:50:00,17.66,17.68,17.65,17.68,506700.0,12.6541,12.6685,12.647,12.6685,506700.0
2009-11-16 12:00:00,17.68,17.7,17.68,17.69,318000.0,12.6685,12.6828,12.6685,12.6756,318000.0
2009-11-16 12:10:00,17.69,17.69,17.66,17.68,579300.0,12.6756,12.6756,12.6541,12.6685,579300.0
2009-11-16 12:20:00,17.68,17.69,17.63,17.66,1066800.0,12.6685,12.6756,12.6326,12.6541,1066800.0
2009-11-16 12:30:00,17.66,17.66,17.62,17.62,733200.0,12.6541,12.6541,12.6255,12.6255,733200.0
2009-11-16 12:40:00,17.62,17.65,17.61,17.65,408900.0,12.6255,12.647,12.6183,12.647,408900.0
2009-11-16 12:50:00,17.65,17.7,17.65,17.7,638100.0,12.647,12.6828,12.647,12.6828,638100.0
2009-11-16 13:00:00,17.7,17.72,17.67,17.71,554700.0,12.6828,12.6971,12.6613,12.69,554700.0
2009-11-16 13:10:00,17.71,17.71,17.69,17.71,483300.0,12.69,12.69,12.6756,12.69,483300.0
2009-11-16 13:20:00,17.7,17.72,17.69,17.7,683100.0,12.6828,12.6971,12.6756,12.6828,683100.0
2009-11-16 13:30:00,17.69,17.73,17.69,17.72,546300.0,12.6756,12.7043,12.6756,12.6971,546300.0
2009-11-16 13:40:00,17.73,17.73,17.71,17.73,602400.0,12.7043,12.7043,12.69,12.7043,602400.0
2009-11-16 13:50:00,17.73,17.74,17.73,17.74,833400.0,12.7043,12.7115,12.7043,12.7115,833400.0
2009-11-16 14:00:00,17.74,17.75,17.71,17.72,1076700.0,12.7115,12.7186,12.69,12.6971,1076700.0
2009-11-16 14:10:00,17.72,17.73,17.71,17.73,422400.0,12.6971,12.7043,12.69,12.7043,422400.0
2009-11-16 14:20:00,17.73,17.73,17.72,17.73,566400.0,12.7043,12.7043,12.6971,12.7043,566400.0
2009-11-16 14:30:00,17.73,17.74,17.72,17.73,1130100.0,12.7043,12.7115,12.6971,12.7043,1130100.0
2009-11-16 14:40:00,17.73,17.75,17.73,17.74,408600.0,12.7043,12.7186,12.7043,12.7115,408600.0
2009-11-16 14:50:00,17.74,17.74,17.69,17.7,1088700.0,12.7115,12.7115,12.6756,12.6828,1088700.0
2009-11-16 15:00:00,17.7,17.72,17.69,17.7,1026600.0,12.6828,12.6971,12.6756,12.6828,1026600.0
2009-11-16 15:10:00,17.71,17.71,17.68,17.68,1266000.0,12.69,12.69,12.6685,12.6685,1266000.0
2009-11-16 15:20:00,17.68,17.7,17.67,17.69,1125900.0,12.6685,12.6828,12.6613,12.6756,1125900.0
2009-11-16 15:30:00,17.69,17.7,17.68,17.7,1620000.0,12.6756,12.6828,12.6685,12.6828,1620000.0
2009-11-16 15:40:00,17.7,17.72,17.69,17.72,1609500.0,12.6828,12.6971,12.6756,12.6971,1609500.0
2009-11-16 15:50:00,17.72,17.74,17.7,17.73,3690900.0,12.6971,12.7115,12.6828,12.7043,3690900.0
2009-11-17 09:30:00,17.8,17.83,17.76,17.83,2973900.0,12.7545,12.776,12.7258,12.776,2973900.0
2009-11-17 09:40:00,17.83,17.85,17.78,17.78,3099600.0,12.776,12.7903,12.7401,12.7401,3099600.0
2009-11-17 09:50:00,17.79,17.81,17.75,17.76,2670000.0,12.7473,12.7616,12.7186,12.7258,2670000.0
2009-11-17 10:00:00,17.76,17.81,17.76,17.79,1213200.0,12.7258,12.7616,12.7258,12.7473,1213200.0
2009-11-17 10:10:00,17.79,17.83,17.79,17.83,1232100.0,12.7473,12.776,12.7473,12.776,1232100.0
2009-11-17 10:20:00,17.83,17.86,17.83,17.85,1162500.0,12.776,12.7974,12.776,12.7903,1162500.0
2009-11-17 10:30:00,17.85,17.86,17.78,17.79,2194200.0,12.7903,12.7974,12.7401,12.7473,2194200.0
2009-11-17 10:40:00,17.78,17.78,17.7,17.73,2736300.0,12.7401,12.7401,12.6828,12.7043,2736300.0
2009-11-17 10:50:00,17.73,17.82,17.71,17.77,2158800.0,12.7043,12.7688,12.69,12.733,2158800.0
2009-11-17 11:00:00,17.77,17.8,17.76,17.8,1608300.0,12.733,12.7545,12.7258,12.7545,1608300.0
2009-11-17 11:10:00,17.8,17.81,17.77,17.78,1111800.0,12.7545,12.7616,12.733,12.7401,1111800.0
2009-11-17 11:20:00,17.78,17.83,17.77,17.83,1425300.0,12.7401,12.776,12.733,12.776,1425300.0
2009-11-17 11:30:00,17.83,17.84,17.81,17.84,1215000.0,12.776,12.7831,12.7616,12.7831,1215000.0
2009-11-17 11:40:00,17.84,17.84,17.8,17.82,590100.0,12.7831,12.7831,12.7545,12.7688,590100.0
2009-11-17 11:50:00,17.82,17.86,17.81,17.85,1261200.0,12.7688,12.7974,12.7616,12.7903,1261200.0
2009-11-17 12:00:00,17.85,17.86,17.85,17.85,676800.0,12.7903,12.7974,12.7903,12.7903,676800.0
2009-11-17 12:10:00,17.85,17.88,17.85,17.86,876900.0,12.7903,12.8118,12.7903,12.7974,876900.0
2009-11-17 12:20:00,17.86,17.9,17.86,17.9,1480500.0,12.7974,12.8261,12.7974,12.8261,1480500.0
2009-11-17 12:30:00,17.9,17.93,17.89,17.9,1137900.0,12.8261,12.8476,12.8189,12.8261,1137900.0
2009-11-17 12:40:00,17.9,17.9,17.88,17.89,513300.0,12.8261,12.8261,12.8118,12.8189,513300.0
2009-11-17 12:50:00,17.89,17.9,17.87,17.88,662100.0,12.8189,12.8261,12.8046,12.8118,662100.0
2009-11-17 13:00:00,17.87,17.9,17.85,17.86,740700.0,12.8046,12.8261,12.7903,12.7974,740700.0
2009-11-17 13:10:00,17.86,17.91,17.86,17.91,743100.0,12.7974,12.8333,12.7974,12.8333,743100.0
2009-11-17 13:20:00,17.91,17.91,17.86,17.88,733200.0,12.8333,12.8333,12.7974,12.8118,733200.0
2009-11-17 13:30:00,17.88,17.9,17.88,17.89,547200.0,12.8118,12.8261,12.8118,12.8189,547200.0
2009-11-17 13:40:00,17.89,17.92,17.89,17.92,591600.0,12.8189,12.8404,12.8189,12.8404,591600.0
2009-11-17 13:50:00,17.91,17.93,17.91,17.93,751500.0,12.8333,12.8476,12.8333,12.8476,751500.0
2009-11-17 14:00:00,17.93,17.93,17.89,17.89,888300.0,12.8476,12.8476,12.8189,12.8189,888300.0
2009-11-17 14:10:00,17.89,17.91,17.88,17.89,661500.0,12.8189,12.8333,12.8118,12.8189,661500.0
2009-11-17 14:20:00,17.89,17.89,17.86,17.87,726900.0,12.8189,12.8189,12.7974,12.8046,726900.0
2009-11-17 14:30:00,17.87,17.87,17.85,17.85,606900.0,12.8046,12.8046,12.7903,12.7903,606900.0
2009-11-17 14:40:00,17.85,17.87,17.85,17.86,1208100.0,12.7903,12.8046,12.7903,12.7974,1208100.0
2009-11-17 14:50:00,17.86,17.86,17.84,17.85,588600.0,12.7974,12.7974,12.7831,12.7903,588600.0
2009-11-17 15:00:00,17.85,17.88,17.85,17.87,1217700.0,12.7903,12.8118,12.7903,12.8046,1217700.0
2009-11-17 15:10:00,17.86,17.88,17.86,17.88,1023300.0,12.7974,12.8118,12.7974,12.8118,1023300.0
2009-11-17 15:20:00,17.88,17.9,17.88,17.89,940800.0,12.8118,12.8261,12.8118,12.8189,940800.0
2009-11-17 15:30:00,17.89,17.89,17.87,17.88,1280100.0,12.8189,12.8189,12.8046,12.8118,1280100.0
2009-11-17 15:40:00,17.88,17.9,17.87,17.9,1813500.0,12.8118,12.8261,12.8046,12.8261,1813500.0
2009-11-17 15:50:00,17.9,17.91,17.86,17.89,3521400.0,12.8261,12.8333,12.7974,12.8189,3521400.0
2009-11-18 09:30:00,17.93,18.13,17.91,17.95,1833600.0,12.8476,12.9909,12.8333,12.8619,1833600.0
2009-11-18 09:40:00,17.95,17.98,17.94,17.95,1779300.0,12.8619,12.8834,12.8548,12.8619,1779300.0
2009-11-18 09:50:00,17.94,17.95,17.89,17.91,1565700.0,12.8548,12.8619,12.8189,12.8333,1565700.0
2009-11-18 10:00:00,17.91,17.92,17.87,17.9,1755300.0,12.8333,12.8404,12.8046,12.8261,1755300.0
2009-11-18 10:10:00,17.9,17.92,17.87,17.92,1360200.0,12.8261,12.8404,12.8046,12.8404,1360200.0
2009-11-18 10:20:00,17.92,17.92,17.91,17.92,722400.0,12.8404,12.8404,12.8333,12.8404,722400.0
2009-11-18 10:30:00,17.92,17.93,17.9,17.92,781500.0,12.8404,12.8476,12.8261,12.8404,781500.0
2009-11-18 10:40:00,17.92,17.93,17.9,17.93,667500.0,12.8404,12.8476,12.8261,12.8476,667500.0
2009-11-18 10:50:00,17.93,17.95,17.92,17.95,585900.0,12.8476,12.8619,12.8404,12.8619,585900.0
2009-11-18 11:00:00,17.94,17.98,17.94,17.95,1493100.0,12.8548,12.8834,12.8548,12.8619,1493100.0
2009-11-18 11:10:00,17.96,17.96,17.92,17.92,976800.0,12.8691,12.8691,12.8404,12.8404,976800.0
2009-11-18 11:20:00,17.92,17.94,17.91,17.94,876600.0,12.8404,12.8548,12.8333,12.8548,876600.0
2009-11-18 11:30:00,17.93,17.96,17.93,17.96,770100.0,12.8476,12.8691,12.8476,12.8691,770100.0
2009-11-18 11:40:00,17.95,17.97,17.95,17.95,693000.0,12.8619,12.8763,12.8619,12.8619,693000.0
2009-11-18 11:50:00,17.95,17.97,17.95,17.97,567300.0,12.8619,12.8763,12.8619,12.8763,567300.0
2009-11-18 12:00:00,17.97,17.97,17.95,17.95,745800.0,12.8763,12.8763,12.8619,12.8619,745800.0
2009-11-18 12:10:00,17.95,17.96,17.95,17.96,512100.0,12.8619,12.8691,12.8619,12.8691,512100.0
2009-11-18 12:20:00,17.95,17.98,17.95,17.98,446100.0,12.8619,12.8834,12.8619,12.8834,446100.0
2009-11-18 12:30:00,17.98,17.99,17.96,17.96,514500.0,12.8834,12.8906,12.8691,12.8691,514500.0
2009-11-18 12:40:00,17.96,17.98,17.96,17.97,387600.0,12.8691,12.8834,12.8691,12.8763,387600.0
2009-11-18 12:50:00,17.97,17.98,17.95,17.97,465000.0,12.8763,12.8834,12.8619,12.8763,465000.0
2009-11-18 13:00:00,17.97,17.98,17.97,17.98,479400.0,12.8763,12.8834,12.8763,12.8834,479400.0
2009-11-18 13:10:00,17.98,18.0,17.97,17.97,1118400.0,12.8834,12.8978,12.8763,12.8763,1118400.0
2009-11-18 13:20:00,17.97,17.99,17.96,17.99,536100.0,12.8763,12.8906,12.8691,12.8906,536100.0
2009-11-18 13:30:00,17.99,18.0,17.97,17.98,1551900.0,12.8906,12.8978,12.8763,12.8834,1551900.0
2009-11-18 13:40:00,17.98,17.99,17.96,17.96,843900.0,12.8834,12.8906,12.8691,12.8691,843900.0
2009-11-18 13:50:00,17.96,17.97,17.96,17.97,386700.0,12.8691,12.8763,12.8691,12.8763,386700.0
2009-11-18 14:00:00,17.97,17.97,17.95,17.96,565200.0,12.8763,12.8763,12.8619,12.8691,565200.0
2009-11-18 14:10:00,17.96,17.96,17.92,17.92,894600.0,12.8691,12.8691,12.8404,12.8404,894600.0
2009-11-18 14:20:00,17.92,17.96,17.92,17.95,701400.0,12.8404,12.8691,12.8404,12.8619,701400.0
2009-11-18 14:30:00,17.96,17.97,17.95,17.96,554100.0,12.8691,12.8763,12.8619,12.8691,554100.0
2009-11-18 14:40:00,17.97,17.99,17.96,17.98,901500.0,12.8763,12.8906,12.8691,12.8834,901500.0
2009-11-18 14:50:00,17.98,18.02,17.98,18.01,1119600.0,12.8834,12.9121,12.8834,12.9049,1119600.0
2009-11-18 15:00:00,18.01,18.03,17.99,18.02,1437600.0,12.9049,12.9193,12.8906,12.9121,1437600.0
2009-11-18 15:10:00,18.02,18.03,17.98,18.01,1681500.0,12.9121,12.9193,12.8834,12.9049,1681500.0
2009-11-18 15:20:00,18.02,18.04,18.0,18.03,1289700.0,12.9121,12.9264,12.8978,12.9193,1289700.0
2009-11-18 15:30:00,18.03,18.03,18.0,18.01,1327200.0,12.9193,12.9193,12.8978,12.9049,1327200.0
2009-11-18 15:40:00,18.01,18.03,18.01,18.02,1422900.0,12.9049,12.9193,12.9049,12.9121,1422900.0
2009-11-18 15:50:00,18.02,18.05,18.02,18.05,2348400.0,12.9121,12.9336,12.9121,12.9336,2348400.0
2009-11-19 09:30:00,18.0,18.04,17.96,18.0,2186400.0,12.8978,12.9264,12.8691,12.8978,2186400.0
2009-11-19 09:40:00,18.0,18.0,17.94,17.95,2455800.0,12.8978,12.8978,12.8548,12.8619,2455800.0
2009-11-19 09:50:00,17.95,17.96,17.92,17.96,1881600.0,12.8619,12.8691,12.8404,12.8691,1881600.0
2009-11-19 10:00:00,17.96,18.0,17.94,17.99,2686500.0,12.8691,12.8978,12.8548,12.8906,2686500.0
2009-11-19 10:10:00,17.99,18.0,17.97,17.99,1853100.0,12.8906,12.8978,12.8763,12.8906,1853100.0
2009-11-19 10:20:00,17.99,18.0,17.98,17.98,1529700.0,12.8906,12.8978,12.8834,12.8834,1529700.0
2009-11-19 10:30:00,17.98,18.0,17.98,18.0,1697100.0,12.8834,12.8978,12.8834,12.8978,1697100.0
2009-11-19 10:40:00,18.0,18.02,17.99,18.0,1598100.0,12.8978,12.9121,12.8906,12.8978,1598100.0
2009-11-19 10:50:00,18.0,18.03,17.99,18.02,1093800.0,12.8978,12.9193,12.8906,12.9121,1093800.0
2009-11-19 11:00:00,18.02,18.03,17.98,18.0,1716000.0,12.9121,12.9193,12.8834,12.8978,1716000.0
2009-11-19 11:10:00,18.0,18.01,17.99,18.0,831300.0,12.8978,12.9049,12.8906,12.8978,831300.0
2009-11-19 11:20:00,18.0,18.03,18.0,18.02,831000.0,12.8978,12.9193,12.8978,12.9121,831000.0
2009-11-19 11:30:00,18.02,18.03,18.01,18.01,628500.0,12.9121,12.9193,12.9049,12.9049,628500.0
2009-11-19 11:40:00,18.01,18.03,18.01,18.02,410400.0,12.9049,12.9193,12.9049,12.9121,410400.0
2009-11-19 11:50:00,18.02,18.04,18.01,18.04,429300.0,12.9121,12.9264,12.9049,12.9264,429300.0
2009-11-19 12:00:00,18.04,18.07,18.04,18.06,1087800.0,12.9264,12.9479,12.9264,12.9408,1087800.0
2009-11-19 12:10:00,18.06,18.06,18.04,18.05,710100.0,12.9408,12.9408,12.9264,12.9336,710100.0
2009-11-19 12:20:00,18.05,18.05,18.03,18.04,708300.0,12.9336,12.9336,12.9193,12.9264,708300.0
2009-11-19 12:30:00,18.03,18.06,18.03,18.06,635100.0,12.9193,12.9408,12.9193,12.9408,635100.0
2009-11-19 12:40:00,18.06,18.08,18.05,18.08,922500.0,12.9408,12.9551,12.9336,12.9551,922500.0
2009-11-19 12:50:00,18.08,18.09,18.06,18.08,884100.0,12.9551,12.9623,12.9408,12.9551,884100.0
2009-11-19 13:00:00,18.08,18.09,18.08,18.09,421800.0,12.9551,12.9623,12.9551,12.9623,421800.0
2009-11-19 13:10:00,18.09,18.09,18.06,18.07,918600.0,12.9623,12.9623,12.9408,12.9479,918600.0
2009-11-19 13:20:00,18.07,18.08,18.06,18.07,543300.0,12.9479,12.9551,12.9408,12.9479,543300.0
2009-11-19 13:30:00,18.07,18.08,18.07,18.07,241800.0,12.9479,12.9551,12.9479,12.9479,241800.0
2009-11-19 13:40:00,18.08,18.11,18.07,18.1,1231200.0,12.9551,12.9766,12.9479,12.9694,1231200.0
2009-11-19 13:50:00,18.1,18.1,18.08,18.09,482100.0,12.9694,12.9694,12.9551,12.9623,482100.0
2009-11-19 14:00:00,18.09,18.1,18.08,18.1,864000.0,12.9623,12.9694,12.9551,12.9694,864000.0
2009-11-19 14:10:00,18.1,18.1,18.08,18.1,929700.0,12.9694,12.9694,12.9551,12.9694,929700.0
2009-11-19 14:20:00,18.1,18.14,18.1,18.14,1303200.0,12.9694,12.9981,12.9694,12.9981,1303200.0
2009-11-19 14:30:00,18.14,18.14,18.11,18.12,1330800.0,12.9981,12.9981,12.9766,12.9837,1330800.0
2009-11-19 14:40:00,18.12,18.13,18.1,18.11,713700.0,12.9837,12.9909,12.9694,12.9766,713700.0
2009-11-19 14:50:00,18.11,18.12,18.1,18.12,571200.0,12.9766,12.9837,12.9694,12.9837,571200.0
2009-11-19 15:00:00,18.11,18.13,18.11,18.12,816600.0,12.9766,12.9909,12.9766,12.9837,816600.0
2009-11-19 15:10:00,18.12,18.17,18.12,18.16,1813200.0,12.9837,13.0196,12.9837,13.0124,1813200.0
2009-11-19 15:20:00,18.16,18.17,18.15,18.16,1032600.0,13.0124,13.0196,13.0052,13.0124,1032600.0
2009-11-19 15:30:00,18.16,18.17,18.15,18.15,1649400.0,13.0124,13.0196,13.0052,13.0052,1649400.0
2009-11-19 15:40:00,18.15,18.22,18.14,18.21,3017100.0,13.0052,13.0554,12.9981,13.0482,3017100.0
2009-11-19 15:50:00,18.21,18.21,18.18,18.18,3634800.0,13.0482,13.0482,13.0267,13.0267,3634800.0
2009-11-20 09:30:00,18.18,18.26,18.15,18.26,7250100.0,13.0267,13.0841,13.0052,13.0841,7250100.0
2009-11-20 09:40:00,18.26,18.29,18.22,18.22,2365500.0,13.0841,13.1056,13.0554,13.0554,2365500.0
2009-11-20 09:50:00,18.22,18.23,18.2,18.22,1370100.0,13.0554,13.0626,13.0411,13.0554,1370100.0
2009-11-20 10:00:00,18.22,18.23,18.2,18.23,999300.0,13.0554,13.0626,13.0411,13.0626,999300.0
2009-11-20 10:10:00,18.23,18.25,18.19,18.2,1419300.0,13.0626,13.0769,13.0339,13.0411,1419300.0
2009-11-20 10:20:00,18.2,18.23,18.19,18.23,1047600.0,13.0411,13.0626,13.0339,13.0626,1047600.0
2009-11-20 10:30:00,18.23,18.23,18.19,18.19,1152900.0,13.0626,13.0626,13.0339,13.0339,1152900.0
2009-11-20 10:40:00,18.19,18.19,18.12,18.16,1556100.0,13.0339,13.0339,12.9837,13.0124,1556100.0
2009-11-20 10:50:00,18.16,18.16,18.09,18.1,953100.0,13.0124,13.0124,12.9623,12.9694,953100.0
2009-11-20 11:00:00,18.1,18.11,18.09,18.1,992100.0,12.9694,12.9766,12.9623,12.9694,992100.0
2009-11-20 11:10:00,18.09,18.1,18.04,18.06,1124700.0,12.9623,12.9694,12.9264,12.9408,1124700.0
2009-11-20 11:20:00,18.06,18.06,18.02,18.02,985500.0,12.9408,12.9408,12.9121,12.9121,985500.0
2009-11-20 11:30:00,18.02,18.07,18.0,18.01,1101600.0,12.9121,12.9479,12.8978,12.9049,1101600.0
2009-11-20 11:40:00,18.01,18.05,18.01,18.03,662400.0,12.9049,12.9336,12.9049,12.9193,662400.0
2009-11-20 11:50:00,18.03,18.05,18.03,18.04,612300.0,12.9193,12.9336,12.9193,12.9264,612300.0
2009-11-20 12:00:00,18.04,18.05,18.03,18.04,603300.0,12.9264,12.9336,12.9193,12.9264,603300.0
2009-11-20 12:10:00,18.05,18.05,18.03,18.03,284400.0,12.9336,12.9336,12.9193,12.9193,284400.0
2009-11-20 12:20:00,18.04,18.05,18.03,18.04,479400.0,12.9264,12.9336,12.9193,12.9264,479400.0
2009-11-20 12:30:00,18.04,18.06,18.04,18.05,458400.0,12.9264,12.9408,12.9264,12.9336,458400.0
2009-11-20 12:40:00,18.05,18.06,18.05,18.06,288900.0,12.9336,12.9408,12.9336,12.9408,288900.0
2009-11-20 12:50:00,18.06,18.06,18.04,18.04,348600.0,12.9408,12.9408,12.9264,12.9264,348600.0
2009-11-20 13:00:00,18.04,18.06,18.04,18.05,706200.0,12.9264,12.9408,12.9264,12.9336,706200.0
2009-11-20 13:10:00,18.05,18.07,18.03,18.04,975300.0,12.9336,12.9479,12.9193,12.9264,975300.0
2009-11-20 13:20:00,18.05,18.06,18.05,18.05,695400.0,12.9336,12.9408,12.9336,12.9336,695400.0
2009-11-20 13:30:00,18.05,18.05,18.03,18.03,1016400.0,12.9336,12.9336,12.9193,12.9193,1016400.0
2009-11-20 13:40:00,18.03,18.06,18.02,18.05,889800.0,12.9193,12.9408,12.9121,12.9336,889800.0
2009-11-20 13:50:00,18.05,18.05,18.03,18.03,341400.0,12.9336,12.9336,12.9193,12.9193,341400.0
2009-11-20 14:00:00,18.03,18.05,18.02,18.03,631200.0,12.9193,12.9336,12.9121,12.9193,631200.0
2009-11-20 14:10:00,18.03,18.04,18.03,18.04,431400.0,12.9193,12.9264,12.9193,12.9264,431400.0
2009-11-20 14:20:00,18.04,18.07,18.04,18.07,967200.0,12.9264,12.9479,12.9264,12.9479,967200.0
2009-11-20 14:30:00,18.08,18.12,18.07,18.12,986100.0,12.9551,12.9837,12.9479,12.9837,986100.0
2009-11-20 14:40:00,18.12,18.12,18.06,18.07,746100.0,12.9837,12.9837,12.9408,12.9479,746100.0
2009-11-20 14:50:00,18.07,18.08,18.06,18.06,428700.0,12.9479,12.9551,12.9408,12.9408,428700.0
2009-11-20 15:00:00,18.07,18.07,18.05,18.06,393300.0,12.9479,12.9479,12.9336,12.9408,393300.0
2009-11-20 15:10:00,18.06,18.07,18.05,18.07,961200.0,12.9408,12.9479,12.9336,12.9479,961200.0
2009-11-20 15:20:00,18.07,18.08,18.07,18.08,813900.0,12.9479,12.9551,12.9479,12.9551,813900.0
2009-11-20 15:30:00,18.07,18.11,18.07,18.09,1207500.0,12.9479,12.9766,12.9479,12.9623,1207500.0
2009-11-20 15:40:00,18.09,18.11,18.08,18.09,1311000.0,12.9623,12.9766,12.9551,12.9623,1311000.0
2009-11-20 15:50:00,18.09,18.1,18.07,18.1,2234700.0,12.9623,12.9694,12.9479,12.9694,2234700.0
2009-11-23 09:30:00,18.26,18.27,18.17,18.21,1450800.0,13.0841,13.0912,13.0196,13.0482,1450800.0
2009-11-23 09:40:00,18.2,18.23,18.2,18.22,1330800.0,13.0411,13.0626,13.0411,13.0554,1330800.0
2009-11-23 09:50:00,18.22,18.23,18.18,18.21,1236300.0,13.0554,13.0626,13.0267,13.0482,1236300.0
2009-11-23 10:00:00,18.2,18.23,18.2,18.23,1286100.0,13.0411,13.0626,13.0411,13.0626,1286100.0
2009-11-23 10:10:00,18.23,18.23,18.19,18.21,950700.0,13.0626,13.0626,13.0339,13.0482,950700.0
2009-11-23 10:20:00,18.21,18.23,18.18,18.2,1333200.0,13.0482,13.0626,13.0267,13.0411,1333200.0
2009-11-23 10:30:00,18.2,18.2,18.19,18.19,637800.0,13.0411,13.0411,13.0339,13.0339,637800.0
2009-11-23 10:40:00,18.19,18.21,18.19,18.2,949800.0,13.0339,13.0482,13.0339,13.0411,949800.0
2009-11-23 10:50:00,18.2,18.2,18.18,18.19,928500.0,13.0411,13.0411,13.0267,13.0339,928500.0
2009-11-23 11:00:00,18.2,18.21,18.18,18.21,827400.0,13.0411,13.0482,13.0267,13.0482,827400.0
2009-11-23 11:10:00,18.21,18.23,18.2,18.22,638100.0,13.0482,13.0626,13.0411,13.0554,638100.0
2009-11-23 11:20:00,18.22,18.23,18.21,18.21,741600.0,13.0554,13.0626,13.0482,13.0482,741600.0
2009-11-23 11:30:00,18.22,18.22,18.21,18.22,787200.0,13.0554,13.0554,13.0482,13.0554,787200.0
2009-11-23 11:40:00,18.22,18.26,18.22,18.24,1097100.0,13.0554,13.0841,13.0554,13.0697,1097100.0
2009-11-23 11:50:00,18.25,18.25,18.22,18.24,676200.0,13.0769,13.0769,13.0554,13.0697,676200.0
2009-11-23 12:00:00,18.24,18.25,18.23,18.25,764700.0,13.0697,13.0769,13.0626,13.0769,764700.0
2009-11-23 12:10:00,18.25,18.25,18.23,18.24,893700.0,13.0769,13.0769,13.0626,13.0697,893700.0
2009-11-23 12:20:00,18.24,18.24,18.22,18.22,543000.0,13.0697,13.0697,13.0554,13.0554,543000.0
2009-11-23 12:30:00,18.22,18.24,18.21,18.24,530100.0,13.0554,13.0697,13.0482,13.0697,530100.0
2009-11-23 12:40:00,18.24,18.25,18.24,18.24,699600.0,13.0697,13.0769,13.0697,13.0697,699600.0
2009-11-23 12:50:00,18.24,18.25,18.23,18.25,491700.0,13.0697,13.0769,13.0626,13.0769,491700.0
2009-11-23 13:00:00,18.25,18.25,18.25,18.25,246900.0,13.0769,13.0769,13.0769,13.0769,246900.0
2009-11-23 13:10:00,18.25,18.27,18.25,18.27,599400.0,13.0769,13.0912,13.0769,13.0912,599400.0
2009-11-23 13:20:00,18.26,18.27,18.26,18.26,677400.0,13.0841,13.0912,13.0841,13.0841,677400.0
2009-11-23 13:30:00,18.26,18.28,18.26,18.27,537000.0,13.0841,13.0984,13.0841,13.0912,537000.0
2009-11-23 13:40:00,18.28,18.28,18.25,18.25,419700.0,13.0984,13.0984,13.0769,13.0769,419700.0
2009-11-23 13:50:00,18.25,18.25,18.22,18.24,661800.0,13.0769,13.0769,13.0554,13.0697,661800.0
2009-11-23 14:00:00,18.23,18.25,18.22,18.23,552300.0,13.0626,13.0769,13.0554,13.0626,552300.0
2009-11-23 14:10:00,18.24,18.24,18.22,18.22,484200.0,13.0697,13.0697,13.0554,13.0554,484200.0
2009-11-23 14:20:00,18.22,18.25,18.22,18.25,526800.0,13.0554,13.0769,13.0554,13.0769,526800.0
2009-11-23 14:30:00,18.25,18.26,18.24,18.24,484500.0,13.0769,13.0841,13.0697,13.0697,484500.0
2009-11-23 14:40:00,18.24,18.24,18.23,18.24,361800.0,13.0697,13.0697,13.0626,13.0697,361800.0
2009-11-23 14:50:00,18.23,18.24,18.23,18.23,452400.0,13.0626,13.0697,13.0626,13.0626,452400.0
2009-11-23 15:00:00,18.23,18.25,18.23,18.24,681600.0,13.0626,13.0769,13.0626,13.0697,681600.0
2009-11-23 15:10:00,18.24,18.25,18.23,18.23,559200.0,13.0697,13.0769,13.0626,13.0626,559200.0
2009-11-23 15:20:00,18.24,18.24,18.22,18.23,492600.0,13.0697,13.0697,13.0554,13.0626,492600.0
2009-11-23 15:30:00,18.23,18.23,18.2,18.21,929700.0,13.0626,13.0626,13.0411,13.0482,929700.0
2009-11-23 15:40:00,18.22,18.22,18.19,18.2,1509300.0,13.0554,13.0554,13.0339,13.0411,1509300.0
2009-11-23 15:50:00,18.2,18.23,18.19,18.21,3547200.0,13.0411,13.0626,13.0339,13.0482,3547200.0
2009-11-24 09:30:00,18.25,18.27,18.23,18.25,1340100.0,13.0769,13.0912,13.0626,13.0769,1340100.0
2009-11-24 09:40:00,18.26,18.29,18.24,18.28,868200.0,13.0841,13.1056,13.0697,13.0984,868200.0
2009-11-24 09:50:00,18.28,18.28,18.22,18.22,1068600.0,13.0984,13.0984,13.0554,13.0554,1068600.0
2009-11-24 10:00:00,18.22,18.27,18.19,18.2,2194500.0,13.0554,13.0912,13.0339,13.0411,2194500.0
2009-11-24 10:10:00,18.19,18.22,18.18,18.22,1539900.0,13.0339,13.0554,13.0267,13.0554,1539900.0
2009-11-24 10:20:00,18.21,18.25,18.21,18.23,970500.0,13.0482,13.0769,13.0482,13.0626,970500.0
2009-11-24 10:30:00,18.23,18.26,18.22,18.25,944700.0,13.0626,13.0841,13.0554,13.0769,944700.0
2009-11-24 10:40:00,18.25,18.27,18.23,18.27,928200.0,13.0769,13.0912,13.0626,13.0912,928200.0
2009-11-24 10:50:00,18.27,18.28,18.25,18.28,648600.0,13.0912,13.0984,13.0769,13.0984,648600.0
2009-11-24 11:00:00,18.28,18.28,18.26,18.26,729000.0,13.0984,13.0984,13.0841,13.0841,729000.0
2009-11-24 11:10:00,18.26,18.27,18.24,18.26,431100.0,13.0841,13.0912,13.0697,13.0841,431100.0
2009-11-24 11:20:00,18.26,18.28,18.26,18.27,599700.0,13.0841,13.0984,13.0841,13.0912,599700.0
2009-11-24 11:30:00,18.27,18.28,18.26,18.27,572700.0,13.0912,13.0984,13.0841,13.0912,572700.0
2009-11-24 11:40:00,18.27,18.28,18.27,18.28,346200.0,13.0912,13.0984,13.0912,13.0984,346200.0
2009-11-24 11:50:00,18.28,18.29,18.27,18.27,523800.0,13.0984,13.1056,13.0912,13.0912,523800.0
2009-11-24 12:00:00,18.27,18.28,18.25,18.26,714600.0,13.0912,13.0984,13.0769,13.0841,714600.0
2009-11-24 12:10:00,18.25,18.27,18.25,18.26,414000.0,13.0769,13.0912,13.0769,13.0841,414000.0
2009-11-24 12:20:00,18.26,18.26,18.26,18.26,130500.0,13.0841,13.0841,13.0841,13.0841,130500.0
2009-11-24 12:30:00,18.26,18.26,18.26,18.26,231000.0,13.0841,13.0841,13.0841,13.0841,231000.0
2009-11-24 12:40:00,18.26,18.26,18.24,18.25,498900.0,13.0841,13.0841,13.0697,13.0769,498900.0
2009-11-24 12:50:00,18.25,18.25,18.22,18.22,428700.0,13.0769,13.0769,13.0554,13.0554,428700.0
2009-11-24 13:00:00,18.22,18.24,18.2,18.22,855600.0,13.0554,13.0697,13.0411,13.0554,855600.0
2009-11-24 13:10:00,18.22,18.24,18.22,18.24,399600.0,13.0554,13.0697,13.0554,13.0697,399600.0
2009-11-24 13:20:00,18.24,18.24,18.23,18.24,243300.0,13.0697,13.0697,13.0626,13.0697,243300.0
2009-11-24 13:30:00,18.23,18.25,18.23,18.24,328200.0,13.0626,13.0769,13.0626,13.0697,328200.0
2009-11-24 13:40:00,18.25,18.25,18.24,18.25,178800.0,13.0769,13.0769,13.0697,13.0769,178800.0
2009-11-24 13:50:00,18.25,18.25,18.24,18.25,365400.0,13.0769,13.0769,13.0697,13.0769,365400.0
2009-11-24 14:00:00,18.25,18.26,18.23,18.24,727500.0,13.0769,13.0841,13.0626,13.0697,727500.0
2009-11-24 14:10:00,18.25,18.26,18.24,18.25,695100.0,13.0769,13.0841,13.0697,13.0769,695100.0
2009-11-24 14:20:00,18.26,18.27,18.25,18.27,476700.0,13.0841,13.0912,13.0769,13.0912,476700.0
2009-11-24 14:30:00,18.26,18.28,18.26,18.27,352500.0,13.0841,13.0984,13.0841,13.0912,352500.0
2009-11-24 14:40:00,18.28,18.3,18.27,18.3,838800.0,13.0984,13.1127,13.0912,13.1127,838800.0
2009-11-24 14:50:00,18.29,18.3,18.28,18.29,549900.0,13.1056,13.1127,13.0984,13.1056,549900.0
2009-11-24 15:00:00,18.29,18.29,18.27,18.27,430500.0,13.1056,13.1056,13.0912,13.0912,430500.0
2009-11-24 15:10:00,18.27,18.28,18.26,18.26,533100.0,13.0912,13.0984,13.0841,13.0841,533100.0
2009-11-24 15:20:00,18.27,18.29,18.26,18.28,657900.0,13.0912,13.1056,13.0841,13.0984,657900.0
2009-11-24 15:30:00,18.28,18.28,18.26,18.26,1039200.0,13.0984,13.0984,13.0841,13.0841,1039200.0
2009-11-24 15:40:00,18.26,18.29,18.25,18.28,1784100.0,13.0841,13.1056,13.0769,13.0984,1784100.0
2009-11-24 15:50:00,18.28,18.31,18.26,18.3,2841900.0,13.0984,13.1199,13.0841,13.1127,2841900.0
2009-11-25 09:30:00,18.29,18.32,18.28,18.31,1487700.0,13.1056,13.1271,13.0984,13.1199,1487700.0
2009-11-25 09:40:00,18.31,18.31,18.29,18.29,1026000.0,13.1199,13.1199,13.1056,13.1056,1026000.0
2009-11-25 09:50:00,18.29,18.29,18.27,18.28,1045500.0,13.1056,13.1056,13.0912,13.0984,1045500.0
2009-11-25 10:00:00,18.27,18.3,18.26,18.3,868500.0,13.0912,13.1127,13.0841,13.1127,868500.0
2009-11-25 10:10:00,18.3,18.3,18.28,18.3,584700.0,13.1127,13.1127,13.0984,13.1127,584700.0
2009-11-25 10:20:00,18.3,18.32,18.29,18.3,686100.0,13.1127,13.1271,13.1056,13.1127,686100.0
2009-11-25 10:30:00,18.31,18.32,18.3,18.32,557400.0,13.1199,13.1271,13.1127,13.1271,557400.0
2009-11-25 10:40:00,18.32,18.33,18.32,18.33,444900.0,13.1271,13.1342,13.1271,13.1342,444900.0
2009-11-25 10:50:00,18.32,18.33,18.32,18.32,355800.0,13.1271,13.1342,13.1271,13.1271,355800.0
2009-11-25 11:00:00,18.32,18.33,18.31,18.33,541200.0,13.1271,13.1342,13.1199,13.1342,541200.0
2009-11-25 11:10:00,18.33,18.33,18.33,18.33,321000.0,13.1342,13.1342,13.1342,13.1342,321000.0
2009-11-25 11:20:00,18.33,18.33,18.32,18.33,413400.0,13.1342,13.1342,13.1271,13.1342,413400.0
2009-11-25 11:30:00,18.33,18.33,18.33,18.33,298200.0,13.1342,13.1342,13.1342,13.1342,298200.0
2009-11-25 11:40:00,18.33,18.36,18.33,18.35,2584500.0,13.1342,13.1557,13.1342,13.1486,2584500.0
2009-11-25 11:50:00,18.35,18.35,18.34,18.34,580800.0,13.1486,13.1486,13.1414,13.1414,580800.0
2009-11-25 12:00:00,18.34,18.35,18.34,18.34,526500.0,13.1414,13.1486,13.1414,13.1414,526500.0
2009-11-25 12:10:00,18.34,18.34,18.33,18.34,848400.0,13.1414,13.1414,13.1342,13.1414,848400.0
2009-11-25 12:20:00,18.34,18.34,18.33,18.33,734700.0,13.1414,13.1414,13.1342,13.1342,734700.0
2009-11-25 12:30:00,18.33,18.34,18.31,18.31,574800.0,13.1342,13.1414,13.1199,13.1199,574800.0
2009-11-25 12:40:00,18.31,18.31,18.29,18.3,841500.0,13.1199,13.1199,13.1056,13.1127,841500.0
2009-11-25 12:50:00,18.3,18.3,18.3,18.3,374700.0,13.1127,13.1127,13.1127,13.1127,374700.0
2009-11-25 13:00:00,18.3,18.32,18.3,18.32,486300.0,13.1127,13.1271,13.1127,13.1271,486300.0
2009-11-25 13:10:00,18.32,18.33,18.31,18.33,271200.0,13.1271,13.1342,13.1199,13.1342,271200.0
2009-11-25 13:20:00,18.33,18.34,18.32,18.34,591300.0,13.1342,13.1414,13.1271,13.1414,591300.0
2009-11-25 13:30:00,18.34,18.34,18.31,18.32,479700.0,13.1414,13.1414,13.1199,13.1271,479700.0
2009-11-25 13:40:00,18.32,18.32,18.31,18.31,312900.0,13.1271,13.1271,13.1199,13.1199,312900.0
2009-11-25 13:50:00,18.32,18.32,18.3,18.31,437700.0,13.1271,13.1271,13.1127,13.1199,437700.0
2009-11-25 14:00:00,18.31,18.31,18.28,18.29,622500.0,13.1199,13.1199,13.0984,13.1056,622500.0
2009-11-25 14:10:00,18.28,18.31,18.28,18.31,350400.0,13.0984,13.1199,13.0984,13.1199,350400.0
2009-11-25 14:20:00,18.31,18.32,18.3,18.32,378000.0,13.1199,13.1271,13.1127,13.1271,378000.0
2009-11-25 14:30:00,18.32,18.32,18.3,18.31,660000.0,13.1271,13.1271,13.1127,13.1199,660000.0
2009-11-25 14:40:00,18.31,18.33,18.31,18.32,492900.0,13.1199,13.1342,13.1199,13.1271,492900.0
2009-11-25 14:50:00,18.32,18.33,18.32,18.33,270300.0,13.1271,13.1342,13.1271,13.1342,270300.0
2009-11-25 15:00:00,18.33,18.34,18.32,18.34,555900.0,13.1342,13.1414,13.1271,13.1414,555900.0
2009-11-25 15:10:00,18.34,18.34,18.33,18.33,608100.0,13.1414,13.1414,13.1342,13.1342,608100.0
2009-11-25 15:20:00,18.33,18.34,18.33,18.34,479100.0,13.1342,13.1414,13.1342,13.1414,479100.0
2009-11-25 15:30:00,18.34,18.34,18.32,18.32,658500.0,13.1414,13.1414,13.1271,13.1271,658500.0
2009-11-25 15:40:00,18.32,18.34,18.32,18.32,954300.0,13.1271,13.1414,13.1271,13.1271,954300.0
2009-11-25 15:50:00,18.32,18.33,18.32,18.32,1307700.0,13.1271,13.1342,13.1271,13.1271,1307700.0
2009-11-27 09:30:00,18.03,18.22,18.03,18.2,2403600.0,12.9193,13.0554,12.9193,13.0411,2403600.0
2009-11-27 09:40:00,18.2,18.26,18.19,18.22,1692900.0,13.0411,13.0841,13.0339,13.0554,1692900.0
2009-11-27 09:50:00,18.21,18.23,18.19,18.2,981600.0,13.0482,13.0626,13.0339,13.0411,981600.0
2009-11-27 10:00:00,18.19,18.23,18.17,18.18,1528800.0,13.0339,13.0626,13.0196,13.0267,1528800.0
2009-11-27 10:10:00,18.18,18.2,18.18,18.18,856200.0,13.0267,13.0411,13.0267,13.0267,856200.0
2009-11-27 10:20:00,18.18,18.2,18.17,18.19,758700.0,13.0267,13.0411,13.0196,13.0339,758700.0
2009-11-27 10:30:00,18.19,18.2,18.17,18.18,863700.0,13.0339,13.0411,13.0196,13.0267,863700.0
2009-11-27 10:40:00,18.18,18.21,18.18,18.21,363300.0,13.0267,13.0482,13.0267,13.0482,363300.0
2009-11-27 10:50:00,18.21,18.25,18.2,18.23,704400.0,13.0482,13.0769,13.0411,13.0626,704400.0
2009-11-27 11:00:00,18.23,18.28,18.22,18.27,1365900.0,13.0626,13.0984,13.0554,13.0912,1365900.0
2009-11-27 11:10:00,18.27,18.28,18.25,18.26,729600.0,13.0912,13.0984,13.0769,13.0841,729600.0
2009-11-27 11:20:00,18.25,18.26,18.2,18.22,932400.0,13.0769,13.0841,13.0411,13.0554,932400.0
2009-11-27 11:30:00,18.22,18.24,18.2,18.23,528000.0,13.0554,13.0697,13.0411,13.0626,528000.0
2009-11-27 11:40:00,18.23,18.24,18.21,18.21,368400.0,13.0626,13.0697,13.0482,13.0482,368400.0
2009-11-27 11:50:00,18.21,18.22,18.2,18.21,411300.0,13.0482,13.0554,13.0411,13.0482,411300.0
2009-11-27 12:00:00,18.21,18.22,18.19,18.2,592800.0,13.0482,13.0554,13.0339,13.0411,592800.0
2009-11-27 12:10:00,18.21,18.24,18.2,18.23,369300.0,13.0482,13.0697,13.0411,13.0626,369300.0
2009-11-27 12:20:00,18.23,18.23,18.2,18.22,501000.0,13.0626,13.0626,13.0411,13.0554,501000.0
2009-11-27 12:30:00,18.22,18.24,18.22,18.23,360900.0,13.0554,13.0697,13.0554,13.0626,360900.0
2009-11-27 12:40:00,18.23,18.28,18.23,18.28,865200.0,13.0626,13.0984,13.0626,13.0984,865200.0
2009-11-27 12:50:00,18.27,18.28,18.21,18.21,1340400.0,13.0912,13.0984,13.0482,13.0482,1340400.0
2009-11-30 09:30:00,18.19,18.19,18.11,18.15,1678200.0,13.0339,13.0339,12.9766,13.0052,1678200.0
2009-11-30 09:40:00,18.15,18.19,18.09,18.1,1720500.0,13.0052,13.0339,12.9623,12.9694,1720500.0
2009-11-30 09:50:00,18.1,18.13,18.07,18.12,1317300.0,12.9694,12.9909,12.9479,12.9837,1317300.0
2009-11-30 10:00:00,18.12,18.18,18.12,18.18,954900.0,12.9837,13.0267,12.9837,13.0267,954900.0
2009-11-30 10:10:00,18.18,18.19,18.16,18.18,920400.0,13.0267,13.0339,13.0124,13.0267,920400.0
2009-11-30 10:20:00,18.18,18.19,18.17,18.19,560400.0,13.0267,13.0339,13.0196,13.0339,560400.0
2009-11-30 10:30:00,18.19,18.22,18.19,18.22,1074300.0,13.0339,13.0554,13.0339,13.0554,1074300.0
2009-11-30 10:40:00,18.22,18.23,18.18,18.19,767700.0,13.0554,13.0626,13.0267,13.0339,767700.0
2009-11-30 10:50:00,18.19,18.21,18.18,18.21,566400.0,13.0339,13.0482,13.0267,13.0482,566400.0
2009-11-30 11:00:00,18.21,18.21,18.17,18.17,668100.0,13.0482,13.0482,13.0196,13.0196,668100.0
2009-11-30 11:10:00,18.17,18.18,18.11,18.12,963000.0,13.0196,13.0267,12.9766,12.9837,963000.0
2009-11-30 11:20:00,18.12,18.13,18.08,18.1,997200.0,12.9837,12.9909,12.9551,12.9694,997200.0
2009-11-30 11:30:00,18.1,18.1,18.06,18.08,1054200.0,12.9694,12.9694,12.9408,12.9551,1054200.0
2009-11-30 11:40:00,18.08,18.09,18.06,18.06,735300.0,12.9551,12.9623,12.9408,12.9408,735300.0
2009-11-30 11:50:00,18.06,18.07,18.03,18.03,787800.0,12.9408,12.9479,12.9193,12.9193,787800.0
2009-11-30 12:00:00,18.03,18.07,18.03,18.06,520200.0,12.9193,12.9479,12.9193,12.9408,520200.0
2009-11-30 12:10:00,18.06,18.1,18.06,18.09,806400.0,12.9408,12.9694,12.9408,12.9623,806400.0
2009-11-30 12:20:00,18.09,18.09,18.07,18.08,417900.0,12.9623,12.9623,12.9479,12.9551,417900.0
2009-11-30 12:30:00,18.08,18.08,18.05,18.07,415800.0,12.9551,12.9551,12.9336,12.9479,415800.0
2009-11-30 12:40:00,18.07,18.09,18.06,18.08,492300.0,12.9479,12.9623,12.9408,12.9551,492300.0
2009-11-30 12:50:00,18.08,18.08,18.06,18.06,348900.0,12.9551,12.9551,12.9408,12.9408,348900.0
2009-11-30 13:00:00,18.06,18.08,18.05,18.07,525900.0,12.9408,12.9551,12.9336,12.9479,525900.0
2009-11-30 13:10:00,18.07,18.07,18.06,18.07,465900.0,12.9479,12.9479,12.9408,12.9479,465900.0
2009-11-30 13:20:00,18.08,18.1,18.08,18.09,383100.0,12.9551,12.9694,12.9551,12.9623,383100.0
2009-11-30 13:30:00,18.1,18.11,18.09,18.09,705000.0,12.9694,12.9766,12.9623,12.9623,705000.0
2009-11-30 13:40:00,18.1,18.11,18.07,18.11,1186800.0,12.9694,12.9766,12.9479,12.9766,1186800.0
2009-11-30 13:50:00,18.11,18.12,18.11,18.12,496200.0,12.9766,12.9837,12.9766,12.9837,496200.0
2009-11-30 14:00:00,18.12,18.13,18.12,18.12,482100.0,12.9837,12.9909,12.9837,12.9837,482100.0
2009-11-30 14:10:00,18.12,18.14,18.12,18.14,398100.0,12.9837,12.9981,12.9837,12.9981,398100.0
2009-11-30 14:20:00,18.14,18.14,18.12,18.13,452700.0,12.9981,12.9981,12.9837,12.9909,452700.0
2009-11-30 14:30:00,18.13,18.15,18.13,18.14,315300.0,12.9909,13.0052,12.9909,12.9981,315300.0
2009-11-30 14:40:00,18.14,18.15,18.14,18.14,421500.0,12.9981,13.0052,12.9981,12.9981,421500.0
2009-11-30 14:50:00,18.14,18.14,18.12,18.13,419400.0,12.9981,12.9981,12.9837,12.9909,419400.0
2009-11-30 15:00:00,18.13,18.15,18.13,18.15,542100.0,12.9909,13.0052,12.9909,13.0052,542100.0
2009-11-30 15:10:00,18.14,18.18,18.14,18.16,1137600.0,12.9981,13.0267,12.9981,13.0124,1137600.0
2009-11-30 15:20:00,18.17,18.19,18.16,18.18,965100.0,13.0196,13.0339,13.0124,13.0267,965100.0
2009-11-30 15:30:00,18.18,18.2,18.18,18.19,1043700.0,13.0267,13.0411,13.0267,13.0339,1043700.0
2009-11-30 15:40:00,18.19,18.2,18.18,18.18,1078200.0,13.0339,13.0411,13.0267,13.0267,1078200.0
2009-11-30 15:50:00,18.18,18.21,18.18,18.19,2049900.0,13.0267,13.0482,13.0267,13.0339,2049900.0
2009-12-01 09:30:00,18.28,18.32,18.26,18.32,1374900.0,13.0984,13.1271,13.0841,13.1271,1374900.0
2009-12-01 09:40:00,18.32,18.36,18.31,18.31,1440300.0,13.1271,13.1557,13.1199,13.1199,1440300.0
2009-12-01 09:50:00,18.31,18.32,18.27,18.3,1419900.0,13.1199,13.1271,13.0912,13.1127,1419900.0
2009-12-01 10:00:00,18.3,18.34,18.28,18.29,1571100.0,13.1127,13.1414,13.0984,13.1056,1571100.0
2009-12-01 10:10:00,18.29,18.31,18.26,18.3,1138800.0,13.1056,13.1199,13.0841,13.1127,1138800.0
2009-12-01 10:20:00,18.3,18.3,18.27,18.28,1242600.0,13.1127,13.1127,13.0912,13.0984,1242600.0
2009-12-01 10:30:00,18.28,18.29,18.25,18.25,1112100.0,13.0984,13.1056,13.0769,13.0769,1112100.0
2009-12-01 10:40:00,18.25,18.25,18.22,18.23,1208700.0,13.0769,13.0769,13.0554,13.0626,1208700.0
2009-12-01 10:50:00,18.23,18.24,18.21,18.23,730200.0,13.0626,13.0697,13.0482,13.0626,730200.0
2009-12-01 11:00:00,18.23,18.26,18.23,18.24,684000.0,13.0626,13.0841,13.0626,13.0697,684000.0
2009-12-01 11:10:00,18.23,18.28,18.22,18.28,1155300.0,13.0626,13.0984,13.0554,13.0984,1155300.0
2009-12-01 11:20:00,18.28,18.32,18.28,18.28,1211100.0,13.0984,13.1271,13.0984,13.0984,1211100.0
2009-12-01 11:30:00,18.28,18.29,18.26,18.26,536700.0,13.0984,13.1056,13.0841,13.0841,536700.0
2009-12-01 11:40:00,18.26,18.28,18.25,18.25,594900.0,13.0841,13.0984,13.0769,13.0769,594900.0
2009-12-01 11:50:00,18.25,18.25,18.23,18.24,584700.0,13.0769,13.0769,13.0626,13.0697,584700.0
2009-12-01 12:00:00,18.24,18.27,18.23,18.26,846300.0,13.0697,13.0912,13.0626,13.0841,846300.0
2009-12-01 12:10:00,18.26,18.26,18.24,18.24,410100.0,13.0841,13.0841,13.0697,13.0697,410100.0
2009-12-01 12:20:00,18.24,18.25,18.21,18.22,716700.0,13.0697,13.0769,13.0482,13.0554,716700.0
2009-12-01 12:30:00,18.22,18.25,18.22,18.24,399900.0,13.0554,13.0769,13.0554,13.0697,399900.0
2009-12-01 12:40:00,18.24,18.25,18.23,18.25,330900.0,13.0697,13.0769,13.0626,13.0769,330900.0
2009-12-01 12:50:00,18.24,18.26,18.24,18.25,439500.0,13.0697,13.0841,13.0697,13.0769,439500.0
2009-12-01 13:00:00,18.25,18.26,18.25,18.25,282600.0,13.0769,13.0841,13.0769,13.0769,282600.0
2009-12-01 13:10:00,18.25,18.26,18.25,18.26,408000.0,13.0769,13.0841,13.0769,13.0841,408000.0
2009-12-01 13:20:00,18.26,18.28,18.25,18.27,551400.0,13.0841,13.0984,13.0769,13.0912,551400.0
2009-12-01 13:30:00,18.27,18.29,18.25,18.27,861000.0,13.0912,13.1056,13.0769,13.0912,861000.0
2009-12-01 13:40:00,18.27,18.27,18.25,18.26,766800.0,13.0912,13.0912,13.0769,13.0841,766800.0
2009-12-01 13:50:00,18.26,18.26,18.23,18.24,527400.0,13.0841,13.0841,13.0626,13.0697,527400.0
2009-12-01 14:00:00,18.24,18.26,18.24,18.24,405000.0,13.0697,13.0841,13.0697,13.0697,405000.0
2009-12-01 14:10:00,18.24,18.24,18.23,18.24,300300.0,13.0697,13.0697,13.0626,13.0697,300300.0
2009-12-01 14:20:00,18.23,18.27,18.23,18.27,714300.0,13.0626,13.0912,13.0626,13.0912,714300.0
2009-12-01 14:30:00,18.27,18.27,18.24,18.25,600300.0,13.0912,13.0912,13.0697,13.0769,600300.0
2009-12-01 14:40:00,18.24,18.25,18.23,18.25,673500.0,13.0697,13.0769,13.0626,13.0769,673500.0
2009-12-01 14:50:00,18.25,18.25,18.24,18.25,569400.0,13.0769,13.0769,13.0697,13.0769,569400.0
2009-12-01 15:00:00,18.25,18.27,18.25,18.26,694500.0,13.0769,13.0912,13.0769,13.0841,694500.0
2009-12-01 15:10:00,18.26,18.27,18.25,18.26,848700.0,13.0841,13.0912,13.0769,13.0841,848700.0
2009-12-01 15:20:00,18.25,18.25,18.23,18.24,635100.0,13.0769,13.0769,13.0626,13.0697,635100.0
2009-12-01 15:30:00,18.24,18.25,18.21,18.25,993900.0,13.0697,13.0769,13.0482,13.0769,993900.0
2009-12-01 15:40:00,18.25,18.26,18.23,18.25,1595100.0,13.0769,13.0841,13.0626,13.0769,1595100.0
2009-12-01 15:50:00,18.24,18.26,18.23,18.25,2695200.0,13.0697,13.0841,13.0626,13.0769,2695200.0
2009-12-02 09:30:00,18.22,18.26,18.21,18.22,1028400.0,13.0554,13.0841,13.0482,13.0554,1028400.0
2009-12-02 09:40:00,18.22,18.23,18.18,18.2,1331100.0,13.0554,13.0626,13.0267,13.0411,1331100.0
2009-12-02 09:50:00,18.2,18.22,18.19,18.2,907200.0,13.0411,13.0554,13.0339,13.0411,907200.0
2009-12-02 10:00:00,18.2,18.23,18.19,18.19,1031100.0,13.0411,13.0626,13.0339,13.0339,1031100.0
2009-12-02 10:10:00,18.19,18.24,18.19,18.22,1047000.0,13.0339,13.0697,13.0339,13.0554,1047000.0
2009-12-02 10:20:00,18.22,18.22,18.2,18.22,443400.0,13.0554,13.0554,13.0411,13.0554,443400.0
2009-12-02 10:30:00,18.22,18.24,18.21,18.22,498900.0,13.0554,13.0697,13.0482,13.0554,498900.0
2009-12-02 10:40:00,18.23,18.24,18.22,18.23,444300.0,13.0626,13.0697,13.0554,13.0626,444300.0
2009-12-02 10:50:00,18.24,18.26,18.23,18.25,515100.0,13.0697,13.0841,13.0626,13.0769,515100.0
2009-12-02 11:00:00,18.25,18.26,18.23,18.24,631500.0,13.0769,13.0841,13.0626,13.0697,631500.0
2009-12-02 11:10:00,18.24,18.25,18.2,18.21,549600.0,13.0697,13.0769,13.0411,13.0482,549600.0
2009-12-02 11:20:00,18.22,18.23,18.2,18.23,609300.0,13.0554,13.0626,13.0411,13.0626,609300.0
2009-12-02 11:30:00,18.23,18.26,18.23,18.26,473700.0,13.0626,13.0841,13.0626,13.0841,473700.0
2009-12-02 11:40:00,18.26,18.29,18.26,18.28,644400.0,13.0841,13.1056,13.0841,13.0984,644400.0
2009-12-02 11:50:00,18.28,18.29,18.27,18.29,350400.0,13.0984,13.1056,13.0912,13.1056,350400.0
2009-12-02 12:00:00,18.29,18.29,18.23,18.23,906900.0,13.1056,13.1056,13.0626,13.0626,906900.0
2009-12-02 12:10:00,18.23,18.23,18.21,18.21,621600.0,13.0626,13.0626,13.0482,13.0482,621600.0
2009-12-02 12:20:00,18.21,18.21,18.19,18.19,681900.0,13.0482,13.0482,13.0339,13.0339,681900.0
2009-12-02 12:30:00,18.19,18.21,18.19,18.2,464100.0,13.0339,13.0482,13.0339,13.0411,464100.0
2009-12-02 12:40:00,18.2,18.2,18.19,18.19,314700.0,13.0411,13.0411,13.0339,13.0339,314700.0
2009-12-02 12:50:00,18.2,18.2,18.19,18.19,275700.0,13.0411,13.0411,13.0339,13.0339,275700.0
2009-12-02 13:00:00,18.19,18.19,18.18,18.19,415200.0,13.0339,13.0339,13.0267,13.0339,415200.0
2009-12-02 13:10:00,18.19,18.19,18.17,18.17,465600.0,13.0339,13.0339,13.0196,13.0196,465600.0
2009-12-02 13:20:00,18.17,18.17,18.17,18.17,264600.0,13.0196,13.0196,13.0196,13.0196,264600.0
2009-12-02 13:30:00,18.17,18.19,18.16,18.18,558300.0,13.0196,13.0339,13.0124,13.0267,558300.0
2009-12-02 13:40:00,18.18,18.21,18.18,18.21,379800.0,13.0267,13.0482,13.0267,13.0482,379800.0
2009-12-02 13:50:00,18.2,18.21,18.2,18.21,287100.0,13.0411,13.0482,13.0411,13.0482,287100.0
2009-12-02 14:00:00,18.21,18.23,18.21,18.22,765900.0,13.0482,13.0626,13.0482,13.0554,765900.0
2009-12-02 14:10:00,18.22,18.23,18.2,18.22,1256100.0,13.0554,13.0626,13.0411,13.0554,1256100.0
2009-12-02 14:20:00,18.22,18.24,18.2,18.22,683400.0,13.0554,13.0697,13.0411,13.0554,683400.0
2009-12-02 14:30:00,18.22,18.23,18.22,18.22,472200.0,13.0554,13.0626,13.0554,13.0554,472200.0
2009-12-02 14:40:00,18.23,18.23,18.21,18.21,255000.0,13.0626,13.0626,13.0482,13.0482,255000.0
2009-12-02 14:50:00,18.21,18.21,18.19,18.19,535800.0,13.0482,13.0482,13.0339,13.0339,535800.0
2009-12-02 15:00:00,18.19,18.21,18.19,18.2,630300.0,13.0339,13.0482,13.0339,13.0411,630300.0
2009-12-02 15:10:00,18.2,18.2,18.17,18.18,746100.0,13.0411,13.0411,13.0196,13.0267,746100.0
2009-12-02 15:20:00,18.17,18.19,18.17,18.17,656100.0,13.0196,13.0339,13.0196,13.0196,656100.0
2009-12-02 15:30:00,18.17,18.2,18.16,18.19,1289700.0,13.0196,13.0411,13.0124,13.0339,1289700.0
2009-12-02 15:40:00,18.2,18.21,18.18,18.18,1295400.0,13.0411,13.0482,13.0267,13.0267,1295400.0
2009-12-02 15:50:00,18.18,18.2,18.17,18.19,2028300.0,13.0267,13.0411,13.0196,13.0339,2028300.0
2009-12-03 09:30:00,18.24,18.26,18.16,18.19,3024900.0,13.0697,13.0841,13.0124,13.0339,3024900.0
2009-12-03 09:40:00,18.19,18.24,18.18,18.19,1354200.0,13.0339,13.0697,13.0267,13.0339,1354200.0
2009-12-03 09:50:00,18.18,18.18,18.13,18.13,1281600.0,13.0267,13.0267,12.9909,12.9909,1281600.0
2009-12-03 10:00:00,18.13,18.17,18.11,18.17,1329600.0,12.9909,13.0196,12.9766,13.0196,1329600.0
2009-12-03 10:10:00,18.17,18.17,18.11,18.12,1129200.0,13.0196,13.0196,12.9766,12.9837,1129200.0
2009-12-03 10:20:00,18.11,18.18,18.1,18.18,811500.0,12.9766,13.0267,12.9694,13.0267,811500.0
2009-12-03 10:30:00,18.18,18.18,18.14,18.14,548400.0,13.0267,13.0267,12.9981,12.9981,548400.0
2009-12-03 10:40:00,18.14,18.19,18.12,18.19,873600.0,12.9981,13.0339,12.9837,13.0339,873600.0
2009-12-03 10:50:00,18.19,18.19,18.17,18.17,613200.0,13.0339,13.0339,13.0196,13.0196,613200.0
2009-12-03 11:00:00,18.17,18.19,18.16,18.16,620400.0,13.0196,13.0339,13.0124,13.0124,620400.0
2009-12-03 11:10:00,18.16,18.17,18.14,18.15,567300.0,13.0124,13.0196,12.9981,13.0052,567300.0
2009-12-03 11:20:00,18.15,18.15,18.12,18.14,886500.0,13.0052,13.0052,12.9837,12.9981,886500.0
2009-12-03 11:30:00,18.14,18.16,18.13,18.13,456000.0,12.9981,13.0124,12.9909,12.9909,456000.0
2009-12-03 11:40:00,18.13,18.13,18.12,18.13,533700.0,12.9909,12.9909,12.9837,12.9909,533700.0
2009-12-03 11:50:00,18.13,18.15,18.12,18.15,531600.0,12.9909,13.0052,12.9837,13.0052,531600.0
2009-12-03 12:00:00,18.15,18.17,18.15,18.16,409200.0,13.0052,13.0196,13.0052,13.0124,409200.0
2009-12-03 12:10:00,18.16,18.18,18.16,18.18,676500.0,13.0124,13.0267,13.0124,13.0267,676500.0
2009-12-03 12:20:00,18.18,18.19,18.17,18.19,444300.0,13.0267,13.0339,13.0196,13.0339,444300.0
2009-12-03 12:30:00,18.19,18.2,18.18,18.19,319800.0,13.0339,13.0411,13.0267,13.0339,319800.0
2009-12-03 12:40:00,18.19,18.21,18.19,18.21,288900.0,13.0339,13.0482,13.0339,13.0482,288900.0
2009-12-03 12:50:00,18.21,18.22,18.21,18.22,523800.0,13.0482,13.0554,13.0482,13.0554,523800.0
2009-12-03 13:00:00,18.22,18.23,18.21,18.22,460800.0,13.0554,13.0626,13.0482,13.0554,460800.0
2009-12-03 13:10:00,18.22,18.23,18.21,18.23,530400.0,13.0554,13.0626,13.0482,13.0626,530400.0
2009-12-03 13:20:00,18.23,18.24,18.22,18.23,342600.0,13.0626,13.0697,13.0554,13.0626,342600.0
2009-12-03 13:30:00,18.23,18.24,18.21,18.23,518100.0,13.0626,13.0697,13.0482,13.0626,518100.0
2009-12-03 13:40:00,18.22,18.23,18.22,18.22,416700.0,13.0554,13.0626,13.0554,13.0554,416700.0
2009-12-03 13:50:00,18.22,18.22,18.2,18.22,379500.0,13.0554,13.0554,13.0411,13.0554,379500.0
2009-12-03 14:00:00,18.22,18.23,18.21,18.23,516600.0,13.0554,13.0626,13.0482,13.0626,516600.0
2009-12-03 14:10:00,18.23,18.25,18.22,18.22,478200.0,13.0626,13.0769,13.0554,13.0554,478200.0
2009-12-03 14:20:00,18.22,18.22,18.19,18.19,692400.0,13.0554,13.0554,13.0339,13.0339,692400.0
2009-12-03 14:30:00,18.19,18.23,18.19,18.23,556800.0,13.0339,13.0626,13.0339,13.0626,556800.0
2009-12-03 14:40:00,18.22,18.23,18.21,18.22,452400.0,13.0554,13.0626,13.0482,13.0554,452400.0
2009-12-03 14:50:00,18.22,18.23,18.2,18.22,622800.0,13.0554,13.0626,13.0411,13.0554,622800.0
2009-12-03 15:00:00,18.22,18.22,18.21,18.22,714000.0,13.0554,13.0554,13.0482,13.0554,714000.0
2009-12-03 15:10:00,18.22,18.23,18.21,18.23,723000.0,13.0554,13.0626,13.0482,13.0626,723000.0
2009-12-03 15:20:00,18.23,18.24,18.22,18.23,1214100.0,13.0626,13.0697,13.0554,13.0626,1214100.0
2009-12-03 15:30:00,18.24,18.25,18.21,18.22,1214400.0,13.0697,13.0769,13.0482,13.0554,1214400.0
2009-12-03 15:40:00,18.22,18.22,18.16,18.16,1559700.0,13.0554,13.0554,13.0124,13.0124,1559700.0
2009-12-03 15:50:00,18.16,18.18,18.12,18.15,3336300.0,13.0124,13.0267,12.9837,13.0052,3336300.0
2009-12-04 09:30:00,18.24,18.27,18.21,18.22,1756800.0,13.0697,13.0912,13.0482,13.0554,1756800.0
2009-12-04 09:40:00,18.23,18.25,18.21,18.25,1486800.0,13.0626,13.0769,13.0482,13.0769,1486800.0
2009-12-04 09:50:00,18.25,18.25,18.21,18.22,1031400.0,13.0769,13.0769,13.0482,13.0554,1031400.0
2009-12-04 10:00:00,18.22,18.23,18.19,18.22,1247700.0,13.0554,13.0626,13.0339,13.0554,1247700.0
2009-12-04 10:10:00,18.22,18.23,18.19,18.19,1133700.0,13.0554,13.0626,13.0339,13.0339,1133700.0
2009-12-04 10:20:00,18.19,18.2,18.18,18.18,795000.0,13.0339,13.0411,13.0267,13.0267,795000.0
2009-12-04 10:30:00,18.18,18.19,18.17,18.18,623400.0,13.0267,13.0339,13.0196,13.0267,623400.0
2009-12-04 10:40:00,18.18,18.18,18.16,18.17,807600.0,13.0267,13.0267,13.0124,13.0196,807600.0
2009-12-04 10:50:00,18.17,18.18,18.15,18.17,781800.0,13.0196,13.0267,13.0052,13.0196,781800.0
2009-12-04 11:00:00,18.17,18.18,18.15,18.17,718500.0,13.0196,13.0267,13.0052,13.0196,718500.0
2009-12-04 11:10:00,18.17,18.18,18.15,18.16,534000.0,13.0196,13.0267,13.0052,13.0124,534000.0
2009-12-04 11:20:00,18.15,18.17,18.13,18.13,856500.0,13.0052,13.0196,12.9909,12.9909,856500.0
2009-12-04 11:30:00,18.13,18.13,18.09,18.11,1443900.0,12.9909,12.9909,12.9623,12.9766,1443900.0
2009-12-04 11:40:00,18.12,18.12,18.01,18.05,1392300.0,12.9837,12.9837,12.9049,12.9336,1392300.0
2009-12-04 11:50:00,18.05,18.06,18.03,18.04,846300.0,12.9336,12.9408,12.9193,12.9264,846300.0
2009-12-04 12:00:00,18.04,18.04,18.0,18.0,599400.0,12.9264,12.9264,12.8978,12.8978,599400.0
2009-12-04 12:10:00,18.01,18.02,18.0,18.01,742200.0,12.9049,12.9121,12.8978,12.9049,742200.0
2009-12-04 12:20:00,18.01,18.02,18.0,18.01,439500.0,12.9049,12.9121,12.8978,12.9049,439500.0
2009-12-04 12:30:00,18.01,18.05,18.01,18.03,711600.0,12.9049,12.9336,12.9049,12.9193,711600.0
2009-12-04 12:40:00,18.03,18.05,18.02,18.03,403200.0,12.9193,12.9336,12.9121,12.9193,403200.0
2009-12-04 12:50:00,18.03,18.07,18.03,18.07,473700.0,12.9193,12.9479,12.9193,12.9479,473700.0
2009-12-04 13:00:00,18.07,18.12,18.07,18.12,627600.0,12.9479,12.9837,12.9479,12.9837,627600.0
2009-12-04 13:10:00,18.12,18.13,18.07,18.08,465000.0,12.9837,12.9909,12.9479,12.9551,465000.0
2009-12-04 13:20:00,18.08,18.08,18.05,18.06,316800.0,12.9551,12.9551,12.9336,12.9408,316800.0
2009-12-04 13:30:00,18.06,18.06,18.04,18.05,340800.0,12.9408,12.9408,12.9264,12.9336,340800.0
2009-12-04 13:40:00,18.05,18.06,18.03,18.03,388800.0,12.9336,12.9408,12.9193,12.9193,388800.0
2009-12-04 13:50:00,18.03,18.03,18.0,18.01,646500.0,12.9193,12.9193,12.8978,12.9049,646500.0
2009-12-04 14:00:00,18.01,18.03,17.99,18.0,506100.0,12.9049,12.9193,12.8906,12.8978,506100.0
2009-12-04 14:10:00,18.0,18.03,17.99,18.01,519900.0,12.8978,12.9193,12.8906,12.9049,519900.0
2009-12-04 14:20:00,18.01,18.02,17.98,18.01,747300.0,12.9049,12.9121,12.8834,12.9049,747300.0
2009-12-04 14:30:00,18.01,18.06,18.01,18.04,655200.0,12.9049,12.9408,12.9049,12.9264,655200.0
2009-12-04 14:40:00,18.05,18.06,18.02,18.03,417300.0,12.9336,12.9408,12.9121,12.9193,417300.0
2009-12-04 14:50:00,18.03,18.07,18.01,18.05,726300.0,12.9193,12.9479,12.9049,12.9336,726300.0
2009-12-04 15:00:00,18.05,18.08,18.04,18.06,706500.0,12.9336,12.9551,12.9264,12.9408,706500.0
2009-12-04 15:10:00,18.07,18.07,18.05,18.07,557700.0,12.9479,12.9479,12.9336,12.9479,557700.0
2009-12-04 15:20:00,18.07,18.08,18.05,18.06,801000.0,12.9479,12.9551,12.9336,12.9408,801000.0
2009-12-04 15:30:00,18.06,18.09,18.05,18.07,876300.0,12.9408,12.9623,12.9336,12.9479,876300.0
2009-12-04 15:40:00,18.07,18.09,18.05,18.08,1292100.0,12.9479,12.9623,12.9336,12.9551,1292100.0
2009-12-04 15:50:00,18.08,18.09,18.06,18.09,2005200.0,12.9551,12.9623,12.9408,12.9623,2005200.0
2009-12-07 09:30:00,18.05,18.12,18.05,18.11,1144500.0,12.9336,12.9837,12.9336,12.9766,1144500.0
2009-12-07 09:40:00,18.12,18.23,18.11,18.23,1223400.0,12.9837,13.0626,12.9766,13.0626,1223400.0
2009-12-07 09:50:00,18.23,18.25,18.2,18.22,1038900.0,13.0626,13.0769,13.0411,13.0554,1038900.0
2009-12-07 10:00:00,18.22,18.24,18.22,18.23,975900.0,13.0554,13.0697,13.0554,13.0626,975900.0
2009-12-07 10:10:00,18.23,18.26,18.23,18.26,715800.0,13.0626,13.0841,13.0626,13.0841,715800.0
2009-12-07 10:20:00,18.26,18.28,18.25,18.28,799500.0,13.0841,13.0984,13.0769,13.0984,799500.0
2009-12-07 10:30:00,18.28,18.32,18.28,18.31,1158300.0,13.0984,13.1271,13.0984,13.1199,1158300.0
2009-12-07 10:40:00,18.31,18.31,18.28,18.29,973200.0,13.1199,13.1199,13.0984,13.1056,973200.0
2009-12-07 10:50:00,18.28,18.3,18.28,18.29,613200.0,13.0984,13.1127,13.0984,13.1056,613200.0
2009-12-07 11:00:00,18.29,18.29,18.25,18.25,498300.0,13.1056,13.1056,13.0769,13.0769,498300.0
2009-12-07 11:10:00,18.25,18.26,18.24,18.25,771300.0,13.0769,13.0841,13.0697,13.0769,771300.0
2009-12-07 11:20:00,18.25,18.25,18.24,18.25,655200.0,13.0769,13.0769,13.0697,13.0769,655200.0
2009-12-07 11:30:00,18.25,18.27,18.23,18.23,803100.0,13.0769,13.0912,13.0626,13.0626,803100.0
2009-12-07 11:40:00,18.23,18.24,18.21,18.24,674400.0,13.0626,13.0697,13.0482,13.0697,674400.0
2009-12-07 11:50:00,18.24,18.25,18.24,18.25,289800.0,13.0697,13.0769,13.0697,13.0769,289800.0
2009-12-07 12:00:00,18.25,18.26,18.25,18.26,296100.0,13.0769,13.0841,13.0769,13.0841,296100.0
2009-12-07 12:10:00,18.26,18.26,18.25,18.25,299400.0,13.0841,13.0841,13.0769,13.0769,299400.0
2009-12-07 12:20:00,18.25,18.25,18.23,18.23,343500.0,13.0769,13.0769,13.0626,13.0626,343500.0
2009-12-07 12:30:00,18.23,18.24,18.23,18.23,623100.0,13.0626,13.0697,13.0626,13.0626,623100.0
2009-12-07 12:40:00,18.23,18.24,18.22,18.22,531600.0,13.0626,13.0697,13.0554,13.0554,531600.0
2009-12-07 12:50:00,18.23,18.25,18.22,18.25,343200.0,13.0626,13.0769,13.0554,13.0769,343200.0
2009-12-07 13:00:00,18.25,18.26,18.23,18.24,350100.0,13.0769,13.0841,13.0626,13.0697,350100.0
2009-12-07 13:10:00,18.24,18.25,18.24,18.25,281700.0,13.0697,13.0769,13.0697,13.0769,281700.0
2009-12-07 13:20:00,18.25,18.25,18.22,18.22,440700.0,13.0769,13.0769,13.0554,13.0554,440700.0
2009-12-07 13:30:00,18.23,18.24,18.22,18.24,446400.0,13.0626,13.0697,13.0554,13.0697,446400.0
2009-12-07 13:40:00,18.24,18.24,18.22,18.23,300600.0,13.0697,13.0697,13.0554,13.0626,300600.0
2009-12-07 13:50:00,18.22,18.23,18.21,18.21,394800.0,13.0554,13.0626,13.0482,13.0482,394800.0
2009-12-07 14:00:00,18.21,18.24,18.21,18.24,449100.0,13.0482,13.0697,13.0482,13.0697,449100.0
2009-12-07 14:10:00,18.24,18.24,18.23,18.24,318900.0,13.0697,13.0697,13.0626,13.0697,318900.0
2009-12-07 14:20:00,18.24,18.27,18.24,18.27,928200.0,13.0697,13.0912,13.0697,13.0912,928200.0
2009-12-07 14:30:00,18.27,18.27,18.25,18.25,1380000.0,13.0912,13.0912,13.0769,13.0769,1380000.0
2009-12-07 14:40:00,18.25,18.25,18.22,18.23,528600.0,13.0769,13.0769,13.0554,13.0626,528600.0
2009-12-07 14:50:00,18.23,18.23,18.21,18.22,428100.0,13.0626,13.0626,13.0482,13.0554,428100.0
2009-12-07 15:00:00,18.22,18.25,18.21,18.25,1049400.0,13.0554,13.0769,13.0482,13.0769,1049400.0
2009-12-07 15:10:00,18.25,18.25,18.23,18.23,909600.0,13.0769,13.0769,13.0626,13.0626,909600.0
2009-12-07 15:20:00,18.24,18.27,18.23,18.27,1575900.0,13.0697,13.0912,13.0626,13.0912,1575900.0
2009-12-07 15:30:00,18.27,18.31,18.27,18.3,1479900.0,13.0912,13.1199,13.0912,13.1127,1479900.0
2009-12-07 15:40:00,18.31,18.33,18.3,18.32,1994100.0,13.1199,13.1342,13.1127,13.1271,1994100.0
2009-12-07 15:50:00,18.32,18.33,18.3,18.31,3183000.0,13.1271,13.1342,13.1127,13.1199,3183000.0
2009-12-08 09:30:00,18.27,18.27,18.17,18.17,2560200.0,13.0912,13.0912,13.0196,13.0196,2560200.0
2009-12-08 09:40:00,18.17,18.17,18.02,18.12,4683900.0,13.0196,13.0196,12.9121,12.9837,4683900.0
2009-12-08 09:50:00,18.13,18.15,18.07,18.08,2230800.0,12.9909,13.0052,12.9479,12.9551,2230800.0
2009-12-08 10:00:00,18.08,18.13,18.07,18.1,2070600.0,12.9551,12.9909,12.9479,12.9694,2070600.0
2009-12-08 10:10:00,18.1,18.12,18.09,18.1,1221000.0,12.9694,12.9837,12.9623,12.9694,1221000.0
2009-12-08 10:20:00,18.1,18.11,18.07,18.09,976500.0,12.9694,12.9766,12.9479,12.9623,976500.0
2009-12-08 10:30:00,18.09,18.14,18.08,18.13,967200.0,12.9623,12.9981,12.9551,12.9909,967200.0
2009-12-08 10:40:00,18.13,18.18,18.13,18.18,1273500.0,12.9909,13.0267,12.9909,13.0267,1273500.0
2009-12-08 10:50:00,18.18,18.18,18.14,18.15,1302900.0,13.0267,13.0267,12.9981,13.0052,1302900.0
2009-12-08 11:00:00,18.15,18.18,18.13,18.18,926400.0,13.0052,13.0267,12.9909,13.0267,926400.0
2009-12-08 11:10:00,18.18,18.2,18.18,18.18,850500.0,13.0267,13.0411,13.0267,13.0267,850500.0
2009-12-08 11:20:00,18.19,18.21,18.18,18.21,682800.0,13.0339,13.0482,13.0267,13.0482,682800.0
2009-12-08 11:30:00,18.21,18.22,18.2,18.21,997800.0,13.0482,13.0554,13.0411,13.0482,997800.0
2009-12-08 11:40:00,18.21,18.28,18.21,18.26,1601700.0,13.0482,13.0984,13.0482,13.0841,1601700.0
2009-12-08 11:50:00,18.26,18.27,18.22,18.24,870300.0,13.0841,13.0912,13.0554,13.0697,870300.0
2009-12-08 12:00:00,18.24,18.24,18.22,18.24,333300.0,13.0697,13.0697,13.0554,13.0697,333300.0
2009-12-08 12:10:00,18.24,18.24,18.22,18.23,398400.0,13.0697,13.0697,13.0554,13.0626,398400.0
2009-12-08 12:20:00,18.22,18.23,18.22,18.23,575700.0,13.0554,13.0626,13.0554,13.0626,575700.0
2009-12-08 12:30:00,18.23,18.23,18.19,18.2,465000.0,13.0626,13.0626,13.0339,13.0411,465000.0
2009-12-08 12:40:00,18.2,18.22,18.2,18.22,363000.0,13.0411,13.0554,13.0411,13.0554,363000.0
2009-12-08 12:50:00,18.22,18.22,18.18,18.2,541500.0,13.0554,13.0554,13.0267,13.0411,541500.0
2009-12-08 13:00:00,18.2,18.21,18.18,18.19,827700.0,13.0411,13.0482,13.0267,13.0339,827700.0
2009-12-08 13:10:00,18.19,18.19,18.15,18.15,1705500.0,13.0339,13.0339,13.0052,13.0052,1705500.0
2009-12-08 13:20:00,18.15,18.16,18.11,18.12,1096500.0,13.0052,13.0124,12.9766,12.9837,1096500.0
2009-12-08 13:30:00,18.12,18.19,18.12,18.15,888000.0,12.9837,13.0339,12.9837,13.0052,888000.0
2009-12-08 13:40:00,18.15,18.19,18.15,18.16,461400.0,13.0052,13.0339,13.0052,13.0124,461400.0
2009-12-08 13:50:00,18.16,18.19,18.16,18.17,373500.0,13.0124,13.0339,13.0124,13.0196,373500.0
2009-12-08 14:00:00,18.16,18.18,18.16,18.18,529500.0,13.0124,13.0267,13.0124,13.0267,529500.0
2009-12-08 14:10:00,18.18,18.19,18.16,18.18,723300.0,13.0267,13.0339,13.0124,13.0267,723300.0
2009-12-08 14:20:00,18.19,18.19,18.15,18.16,823200.0,13.0339,13.0339,13.0052,13.0124,823200.0
2009-12-08 14:30:00,18.16,18.17,18.12,18.15,1617300.0,13.0124,13.0196,12.9837,13.0052,1617300.0
2009-12-08 14:40:00,18.14,18.16,18.14,18.14,725400.0,12.9981,13.0124,12.9981,12.9981,725400.0
2009-12-08 14:50:00,18.14,18.15,18.1,18.11,1606500.0,12.9981,13.0052,12.9694,12.9766,1606500.0
2009-12-08 15:00:00,18.12,18.14,18.11,18.14,994800.0,12.9837,12.9981,12.9766,12.9981,994800.0
2009-12-08 15:10:00,18.14,18.16,18.12,18.15,1032300.0,12.9981,13.0124,12.9837,13.0052,1032300.0
2009-12-08 15:20:00,18.15,18.18,18.15,18.17,1188600.0,13.0052,13.0267,13.0052,13.0196,1188600.0
2009-12-08 15:30:00,18.17,18.18,18.15,18.16,1065600.0,13.0196,13.0267,13.0052,13.0124,1065600.0
2009-12-08 15:40:00,18.16,18.17,18.15,18.16,1138800.0,13.0124,13.0196,13.0052,13.0124,1138800.0
2009-12-08 15:50:00,18.16,18.16,18.14,18.14,2478600.0,13.0124,13.0124,12.9981,12.9981,2478600.0
2009-12-09 09:30:00,18.08,18.09,17.98,18.01,1763100.0,13.0204,13.0276,12.9484,12.97,1763100.0
2009-12-09 09:40:00,18.01,18.03,17.93,17.97,1859400.0,12.97,12.9844,12.9124,12.9412,1859400.0
2009-12-09 09:50:00,17.97,18.09,17.96,18.08,2089500.0,12.9412,13.0276,12.934,13.0204,2089500.0
2009-12-09 10:00:00,18.08,18.08,18.0,18.02,1499700.0,13.0204,13.0204,12.9628,12.9772,1499700.0
2009-12-09 10:10:00,18.02,18.02,17.98,17.98,1137600.0,12.9772,12.9772,12.9484,12.9484,1137600.0
2009-12-09 10:20:00,17.98,17.98,17.93,17.95,1196100.0,12.9484,12.9484,12.9124,12.9268,1196100.0
2009-12-09 10:30:00,17.95,17.97,17.92,17.93,1494900.0,12.9268,12.9412,12.9052,12.9124,1494900.0
2009-12-09 10:40:00,17.93,17.99,17.92,17.99,1622100.0,12.9124,12.9556,12.9052,12.9556,1622100.0
2009-12-09 10:50:00,17.99,18.03,17.97,17.99,1150800.0,12.9556,12.9844,12.9412,12.9556,1150800.0
2009-12-09 11:00:00,17.99,18.0,17.98,17.98,966000.0,12.9556,12.9628,12.9484,12.9484,966000.0
2009-12-09 11:10:00,17.98,18.01,17.97,18.0,698100.0,12.9484,12.97,12.9412,12.9628,698100.0
2009-12-09 11:20:00,18.0,18.03,18.0,18.01,544500.0,12.9628,12.9844,12.9628,12.97,544500.0
2009-12-09 11:30:00,18.01,18.04,17.99,17.99,798900.0,12.97,12.9916,12.9556,12.9556,798900.0
2009-12-09 11:40:00,17.99,18.0,17.98,18.0,444600.0,12.9556,12.9628,12.9484,12.9628,444600.0
2009-12-09 11:50:00,18.0,18.01,17.97,17.98,470700.0,12.9628,12.97,12.9412,12.9484,470700.0
2009-12-09 12:00:00,17.98,18.0,17.98,18.0,308700.0,12.9484,12.9628,12.9484,12.9628,308700.0
2009-12-09 12:10:00,18.0,18.02,18.0,18.01,701700.0,12.9628,12.9772,12.9628,12.97,701700.0
2009-12-09 12:20:00,18.01,18.02,18.0,18.01,422100.0,12.97,12.9772,12.9628,12.97,422100.0
2009-12-09 12:30:00,18.01,18.03,18.0,18.01,668700.0,12.97,12.9844,12.9628,12.97,668700.0
2009-12-09 12:40:00,18.01,18.02,17.99,17.99,463200.0,12.97,12.9772,12.9556,12.9556,463200.0
2009-12-09 12:50:00,17.99,18.01,17.98,18.01,464700.0,12.9556,12.97,12.9484,12.97,464700.0
2009-12-09 13:00:00,18.01,18.02,17.97,17.99,545700.0,12.97,12.9772,12.9412,12.9556,545700.0
2009-12-09 13:10:00,17.99,18.01,17.99,18.0,239700.0,12.9556,12.97,12.9556,12.9628,239700.0
2009-12-09 13:20:00,18.0,18.0,17.98,17.99,618000.0,12.9628,12.9628,12.9484,12.9556,618000.0
2009-12-09 13:30:00,17.99,17.99,17.96,17.96,665400.0,12.9556,12.9556,12.934,12.934,665400.0
2009-12-09 13:40:00,17.96,17.97,17.95,17.95,804900.0,12.934,12.9412,12.9268,12.9268,804900.0
2009-12-09 13:50:00,17.95,17.97,17.95,17.96,814200.0,12.9268,12.9412,12.9268,12.934,814200.0
2009-12-09 14:00:00,17.96,18.01,17.95,18.0,707400.0,12.934,12.97,12.9268,12.9628,707400.0
2009-12-09 14:10:00,18.0,18.0,17.98,17.99,611700.0,12.9628,12.9628,12.9484,12.9556,611700.0
2009-12-09 14:20:00,18.0,18.01,17.98,17.99,475200.0,12.9628,12.97,12.9484,12.9556,475200.0
2009-12-09 14:30:00,17.99,18.01,17.98,18.0,543600.0,12.9556,12.97,12.9484,12.9628,543600.0
2009-12-09 14:40:00,18.0,18.02,17.99,18.0,327600.0,12.9628,12.9772,12.9556,12.9628,327600.0
2009-12-09 14:50:00,17.99,18.0,17.98,17.98,518700.0,12.9556,12.9628,12.9484,12.9484,518700.0
2009-12-09 15:00:00,17.98,18.02,17.98,18.01,974100.0,12.9484,12.9772,12.9484,12.97,974100.0
2009-12-09 15:10:00,18.01,18.02,17.99,18.01,892200.0,12.97,12.9772,12.9556,12.97,892200.0
2009-12-09 15:20:00,18.02,18.05,18.0,18.01,903300.0,12.9772,12.9988,12.9628,12.97,903300.0
2009-12-09 15:30:00,18.01,18.03,18.0,18.02,916500.0,12.97,12.9844,12.9628,12.9772,916500.0
2009-12-09 15:40:00,18.01,18.03,18.01,18.03,764100.0,12.97,12.9844,12.97,12.9844,764100.0
2009-12-09 15:50:00,18.03,18.03,18.0,18.02,1895700.0,12.9844,12.9844,12.9628,12.9772,1895700.0
2009-12-10 09:30:00,18.09,18.28,18.07,18.22,3398700.0,13.0276,13.1644,13.0132,13.1212,3398700.0
2009-12-10 09:40:00,18.22,18.25,18.2,18.23,1394400.0,13.1212,13.1428,13.1068,13.1284,1394400.0
2009-12-10 09:50:00,18.23,18.27,18.22,18.24,1321500.0,13.1284,13.1572,13.1212,13.1356,1321500.0
2009-12-10 10:00:00,18.24,18.25,18.2,18.23,1027500.0,13.1356,13.1428,13.1068,13.1284,1027500.0
2009-12-10 10:10:00,18.23,18.26,18.23,18.23,798900.0,13.1284,13.15,13.1284,13.1284,798900.0
2009-12-10 10:20:00,18.23,18.28,18.22,18.26,770700.0,13.1284,13.1644,13.1212,13.15,770700.0
2009-12-10 10:30:00,18.26,18.28,18.25,18.26,734400.0,13.15,13.1644,13.1428,13.15,734400.0
2009-12-10 10:40:00,18.26,18.28,18.26,18.27,683700.0,13.15,13.1644,13.15,13.1572,683700.0
2009-12-10 10:50:00,18.27,18.28,18.26,18.28,712200.0,13.1572,13.1644,13.15,13.1644,712200.0
2009-12-10 11:00:00,18.27,18.29,18.27,18.28,897900.0,13.1572,13.1716,13.1572,13.1644,897900.0
2009-12-10 11:10:00,18.29,18.29,18.26,18.26,775800.0,13.1716,13.1716,13.15,13.15,775800.0
2009-12-10 11:20:00,18.26,18.27,18.23,18.24,646800.0,13.15,13.1572,13.1284,13.1356,646800.0
2009-12-10 11:30:00,18.24,18.26,18.24,18.25,540300.0,13.1356,13.15,13.1356,13.1428,540300.0
2009-12-10 11:40:00,18.25,18.26,18.24,18.24,567600.0,13.1428,13.15,13.1356,13.1356,567600.0
2009-12-10 11:50:00,18.24,18.27,18.23,18.26,406500.0,13.1356,13.1572,13.1284,13.15,406500.0
2009-12-10 12:00:00,18.25,18.26,18.24,18.26,456600.0,13.1428,13.15,13.1356,13.15,456600.0
2009-12-10 12:10:00,18.26,18.27,18.23,18.24,411600.0,13.15,13.1572,13.1284,13.1356,411600.0
2009-12-10 12:20:00,18.23,18.24,18.19,18.21,630900.0,13.1284,13.1356,13.0996,13.114,630900.0
2009-12-10 12:30:00,18.21,18.21,18.18,18.19,339900.0,13.114,13.114,13.0924,13.0996,339900.0
2009-12-10 12:40:00,18.2,18.25,18.19,18.24,510900.0,13.1068,13.1428,13.0996,13.1356,510900.0
2009-12-10 12:50:00,18.24,18.25,18.22,18.25,226200.0,13.1356,13.1428,13.1212,13.1428,226200.0
2009-12-10 13:00:00,18.25,18.25,18.21,18.23,581100.0,13.1428,13.1428,13.114,13.1284,581100.0
2009-12-10 13:10:00,18.23,18.23,18.18,18.19,730200.0,13.1284,13.1284,13.0924,13.0996,730200.0
2009-12-10 13:20:00,18.19,18.21,18.19,18.2,429000.0,13.0996,13.114,13.0996,13.1068,429000.0
2009-12-10 13:30:00,18.2,18.23,18.19,18.23,350400.0,13.1068,13.1284,13.0996,13.1284,350400.0
2009-12-10 13:40:00,18.23,18.24,18.22,18.24,494100.0,13.1284,13.1356,13.1212,13.1356,494100.0
2009-12-10 13:50:00,18.24,18.25,18.23,18.25,428700.0,13.1356,13.1428,13.1284,13.1428,428700.0
2009-12-10 14:00:00,18.25,18.26,18.24,18.24,433200.0,13.1428,13.15,13.1356,13.1356,433200.0
2009-12-10 14:10:00,18.24,18.25,18.23,18.25,406200.0,13.1356,13.1428,13.1284,13.1428,406200.0
2009-12-10 14:20:00,18.25,18.26,18.24,18.25,399300.0,13.1428,13.15,13.1356,13.1428,399300.0
2009-12-10 14:30:00,18.25,18.26,18.22,18.22,619200.0,13.1428,13.15,13.1212,13.1212,619200.0
2009-12-10 14:40:00,18.22,18.24,18.22,18.23,417300.0,13.1212,13.1356,13.1212,13.1284,417300.0
2009-12-10 14:50:00,18.23,18.23,18.22,18.23,300900.0,13.1284,13.1284,13.1212,13.1284,300900.0
2009-12-10 15:00:00,18.23,18.23,18.21,18.21,463800.0,13.1284,13.1284,13.114,13.114,463800.0
2009-12-10 15:10:00,18.21,18.24,18.21,18.23,317100.0,13.114,13.1356,13.114,13.1284,317100.0
2009-12-10 15:20:00,18.23,18.23,18.19,18.19,856500.0,13.1284,13.1284,13.0996,13.0996,856500.0
2009-12-10 15:30:00,18.2,18.23,18.19,18.22,1150800.0,13.1068,13.1284,13.0996,13.1212,1150800.0
2009-12-10 15:40:00,18.23,18.23,18.22,18.23,580200.0,13.1284,13.1284,13.1212,13.1284,580200.0
2009-12-10 15:50:00,18.23,18.23,18.21,18.21,1910700.0,13.1284,13.1284,13.114,13.114,1910700.0
2009-12-11 09:30:00,18.27,18.33,18.27,18.29,1639200.0,13.1572,13.2004,13.1572,13.1716,1639200.0
2009-12-11 09:40:00,18.3,18.31,18.24,18.29,1137600.0,13.1788,13.186,13.1356,13.1716,1137600.0
2009-12-11 09:50:00,18.29,18.33,18.27,18.33,1845600.0,13.1716,13.2004,13.1572,13.2004,1845600.0
2009-12-11 10:00:00,18.32,18.33,18.3,18.31,951300.0,13.1932,13.2004,13.1788,13.186,951300.0
2009-12-11 10:10:00,18.31,18.33,18.3,18.31,872700.0,13.186,13.2004,13.1788,13.186,872700.0
2009-12-11 10:20:00,18.31,18.32,18.3,18.32,657600.0,13.186,13.1932,13.1788,13.1932,657600.0
2009-12-11 10:30:00,18.32,18.33,18.31,18.31,791700.0,13.1932,13.2004,13.186,13.186,791700.0
2009-12-11 10:40:00,18.31,18.32,18.31,18.32,503100.0,13.186,13.1932,13.186,13.1932,503100.0
2009-12-11 10:50:00,18.32,18.32,18.3,18.32,2122200.0,13.1932,13.1932,13.1788,13.1932,2122200.0
2009-12-11 11:00:00,18.32,18.32,18.31,18.32,711300.0,13.1932,13.1932,13.186,13.1932,711300.0
2009-12-11 11:10:00,18.32,18.33,18.31,18.32,495900.0,13.1932,13.2004,13.186,13.1932,495900.0
2009-12-11 11:20:00,18.32,18.32,18.29,18.29,816000.0,13.1932,13.1932,13.1716,13.1716,816000.0
2009-12-11 11:30:00,18.29,18.32,18.28,18.31,747900.0,13.1716,13.1932,13.1644,13.186,747900.0
2009-12-11 11:40:00,18.31,18.32,18.29,18.3,569400.0,13.186,13.1932,13.1716,13.1788,569400.0
2009-12-11 11:50:00,18.3,18.32,18.29,18.32,404100.0,13.1788,13.1932,13.1716,13.1932,404100.0
2009-12-11 12:00:00,18.32,18.32,18.31,18.31,534300.0,13.1932,13.1932,13.186,13.186,534300.0
2009-12-11 12:10:00,18.31,18.31,18.29,18.31,577200.0,13.186,13.186,13.1716,13.186,577200.0
2009-12-11 12:20:00,18.31,18.32,18.29,18.29,591000.0,13.186,13.1932,13.1716,13.1716,591000.0
2009-12-11 12:30:00,18.29,18.3,18.28,18.29,516300.0,13.1716,13.1788,13.1644,13.1716,516300.0
2009-12-11 12:40:00,18.28,18.29,18.26,18.28,560400.0,13.1644,13.1716,13.15,13.1644,560400.0
2009-12-11 12:50:00,18.28,18.28,18.26,18.26,682200.0,13.1644,13.1644,13.15,13.15,682200.0
2009-12-11 13:00:00,18.27,18.27,18.24,18.27,667800.0,13.1572,13.1572,13.1356,13.1572,667800.0
2009-12-11 13:10:00,18.27,18.27,18.26,18.26,437100.0,13.1572,13.1572,13.15,13.15,437100.0
2009-12-11 13:20:00,18.26,18.28,18.25,18.25,486000.0,13.15,13.1644,13.1428,13.1428,486000.0
2009-12-11 13:30:00,18.25,18.26,18.25,18.26,432000.0,13.1428,13.15,13.1428,13.15,432000.0
2009-12-11 13:40:00,18.26,18.26,18.25,18.25,580500.0,13.15,13.15,13.1428,13.1428,580500.0
2009-12-11 13:50:00,18.25,18.25,18.23,18.23,700500.0,13.1428,13.1428,13.1284,13.1284,700500.0
2009-12-11 14:00:00,18.23,18.25,18.22,18.24,811500.0,13.1284,13.1428,13.1212,13.1356,811500.0
2009-12-11 14:10:00,18.24,18.26,18.24,18.25,546900.0,13.1356,13.15,13.1356,13.1428,546900.0
2009-12-11 14:20:00,18.25,18.27,18.24,18.27,472800.0,13.1428,13.1572,13.1356,13.1572,472800.0
2009-12-11 14:30:00,18.27,18.27,18.25,18.25,534600.0,13.1572,13.1572,13.1428,13.1428,534600.0
2009-12-11 14:40:00,18.25,18.28,18.24,18.26,579000.0,13.1428,13.1644,13.1356,13.15,579000.0
2009-12-11 14:50:00,18.26,18.28,18.24,18.24,418200.0,13.15,13.1644,13.1356,13.1356,418200.0
2009-12-11 15:00:00,18.24,18.25,18.23,18.23,833400.0,13.1356,13.1428,13.1284,13.1284,833400.0
2009-12-11 15:10:00,18.23,18.24,18.23,18.23,648600.0,13.1284,13.1356,13.1284,13.1284,648600.0
2009-12-11 15:20:00,18.23,18.24,18.23,18.23,855300.0,13.1284,13.1356,13.1284,13.1284,855300.0
2009-12-11 15:30:00,18.23,18.24,18.23,18.23,1591200.0,13.1284,13.1356,13.1284,13.1284,1591200.0
2009-12-11 15:40:00,18.23,18.23,18.22,18.22,1293600.0,13.1284,13.1284,13.1212,13.1212,1293600.0
2009-12-11 15:50:00,18.22,18.23,18.21,18.22,1653000.0,13.1212,13.1284,13.114,13.1212,1653000.0
2009-12-14 09:30:00,18.2,18.2,18.04,18.05,3603300.0,13.1068,13.1068,12.9916,12.9988,3603300.0
2009-12-14 09:40:00,18.06,18.08,18.01,18.02,2573100.0,13.006,13.0204,12.97,12.9772,2573100.0
2009-12-14 09:50:00,18.02,18.09,18.02,18.06,2161200.0,12.9772,13.0276,12.9772,13.006,2161200.0
2009-12-14 10:00:00,18.06,18.07,17.95,18.0,2677500.0,13.006,13.0132,12.9268,12.9628,2677500.0
2009-12-14 10:10:00,18.0,18.01,17.94,17.95,2088300.0,12.9628,12.97,12.9196,12.9268,2088300.0
2009-12-14 10:20:00,17.95,18.0,17.94,17.97,1167300.0,12.9268,12.9628,12.9196,12.9412,1167300.0
2009-12-14 10:30:00,17.97,18.0,17.97,17.97,1737300.0,12.9412,12.9628,12.9412,12.9412,1737300.0
2009-12-14 10:40:00,17.97,17.98,17.95,17.95,948000.0,12.9412,12.9484,12.9268,12.9268,948000.0
2009-12-14 10:50:00,17.95,17.98,17.94,17.98,776100.0,12.9268,12.9484,12.9196,12.9484,776100.0
2009-12-14 11:00:00,17.98,17.99,17.98,17.98,726000.0,12.9484,12.9556,12.9484,12.9484,726000.0
2009-12-14 11:10:00,17.98,17.99,17.97,17.98,1656000.0,12.9484,12.9556,12.9412,12.9484,1656000.0
2009-12-14 11:20:00,17.98,18.02,17.98,18.0,1064700.0,12.9484,12.9772,12.9484,12.9628,1064700.0
2009-12-14 11:30:00,18.0,18.02,18.0,18.02,618600.0,12.9628,12.9772,12.9628,12.9772,618600.0
2009-12-14 11:40:00,18.02,18.03,18.0,18.0,386100.0,12.9772,12.9844,12.9628,12.9628,386100.0
2009-12-14 11:50:00,18.0,18.03,17.99,18.0,706200.0,12.9628,12.9844,12.9556,12.9628,706200.0
2009-12-14 12:00:00,18.0,18.0,17.99,18.0,459000.0,12.9628,12.9628,12.9556,12.9628,459000.0
2009-12-14 12:10:00,18.0,18.02,18.0,18.02,500100.0,12.9628,12.9772,12.9628,12.9772,500100.0
2009-12-14 12:20:00,18.02,18.03,18.0,18.0,324000.0,12.9772,12.9844,12.9628,12.9628,324000.0
2009-12-14 12:30:00,18.0,18.02,18.0,18.0,421200.0,12.9628,12.9772,12.9628,12.9628,421200.0
2009-12-14 12:40:00,18.0,18.01,18.0,18.0,714900.0,12.9628,12.97,12.9628,12.9628,714900.0
2009-12-14 12:50:00,18.0,18.01,18.0,18.0,672000.0,12.9628,12.97,12.9628,12.9628,672000.0
2009-12-14 13:00:00,18.0,18.0,18.0,18.0,327900.0,12.9628,12.9628,12.9628,12.9628,327900.0
2009-12-14 13:10:00,18.0,18.0,17.97,17.98,513600.0,12.9628,12.9628,12.9412,12.9484,513600.0
2009-12-14 13:20:00,17.98,18.0,17.98,17.98,568200.0,12.9484,12.9628,12.9484,12.9484,568200.0
2009-12-14 13:30:00,17.98,17.98,17.97,17.97,624600.0,12.9484,12.9484,12.9412,12.9412,624600.0
2009-12-14 13:40:00,17.97,17.99,17.97,17.99,626700.0,12.9412,12.9556,12.9412,12.9556,626700.0
2009-12-14 13:50:00,17.99,18.0,17.98,17.99,542400.0,12.9556,12.9628,12.9484,12.9556,542400.0
2009-12-14 14:00:00,18.0,18.0,17.99,18.0,620100.0,12.9628,12.9628,12.9556,12.9628,620100.0
2009-12-14 14:10:00,18.0,18.0,17.99,18.0,458700.0,12.9628,12.9628,12.9556,12.9628,458700.0
2009-12-14 14:20:00,18.0,18.0,18.0,18.0,393600.0,12.9628,12.9628,12.9628,12.9628,393600.0
2009-12-14 14:30:00,18.0,18.02,18.0,18.01,702000.0,12.9628,12.9772,12.9628,12.97,702000.0
2009-12-14 14:40:00,18.01,18.01,18.0,18.01,660900.0,12.97,12.97,12.9628,12.97,660900.0
2009-12-14 14:50:00,18.01,18.02,18.0,18.01,633600.0,12.97,12.9772,12.9628,12.97,633600.0
2009-12-14 15:00:00,18.02,18.02,18.0,18.0,688500.0,12.9772,12.9772,12.9628,12.9628,688500.0
2009-12-14 15:10:00,18.0,18.02,18.0,18.02,713700.0,12.9628,12.9772,12.9628,12.9772,713700.0
2009-12-14 15:20:00,18.02,18.03,18.01,18.02,866700.0,12.9772,12.9844,12.97,12.9772,866700.0
2009-12-14 15:30:00,18.02,18.04,18.02,18.03,1022100.0,12.9772,12.9916,12.9772,12.9844,1022100.0
2009-12-14 15:40:00,18.03,18.04,18.01,18.03,1302300.0,12.9844,12.9916,12.97,12.9844,1302300.0
2009-12-14 15:50:00,18.03,18.03,18.01,18.02,3090900.0,12.9844,12.9844,12.97,12.9772,3090900.0
2009-12-15 09:30:00,17.99,17.99,17.85,17.86,1947900.0,12.9556,12.9556,12.8547,12.8619,1947900.0
2009-12-15 09:40:00,17.86,17.91,17.83,17.86,2340600.0,12.8619,12.898,12.8403,12.8619,2340600.0
2009-12-15 09:50:00,17.86,17.9,17.86,17.89,1218900.0,12.8619,12.8908,12.8619,12.8835,1218900.0
2009-12-15 10:00:00,17.89,17.92,17.87,17.92,964800.0,12.8835,12.9052,12.8691,12.9052,964800.0
2009-12-15 10:10:00,17.92,17.97,17.92,17.96,1121700.0,12.9052,12.9412,12.9052,12.934,1121700.0
2009-12-15 10:20:00,17.96,17.99,17.96,17.96,781200.0,12.934,12.9556,12.934,12.934,781200.0
2009-12-15 10:30:00,17.96,17.98,17.94,17.97,671100.0,12.934,12.9484,12.9196,12.9412,671100.0
2009-12-15 10:40:00,17.97,18.02,17.93,18.02,865800.0,12.9412,12.9772,12.9124,12.9772,865800.0
2009-12-15 10:50:00,18.01,18.02,17.99,17.99,474000.0,12.97,12.9772,12.9556,12.9556,474000.0
2009-12-15 11:00:00,17.99,18.01,17.97,17.98,607800.0,12.9556,12.97,12.9412,12.9484,607800.0
2009-12-15 11:10:00,17.98,18.0,17.97,17.99,594000.0,12.9484,12.9628,12.9412,12.9556,594000.0
2009-12-15 11:20:00,17.99,18.0,17.97,17.99,492600.0,12.9556,12.9628,12.9412,12.9556,492600.0
2009-12-15 11:30:00,17.99,18.01,17.99,17.99,460800.0,12.9556,12.97,12.9556,12.9556,460800.0
2009-12-15 11:40:00,17.99,17.99,17.95,17.96,639600.0,12.9556,12.9556,12.9268,12.934,639600.0
2009-12-15 11:50:00,17.96,17.97,17.93,17.97,749100.0,12.934,12.9412,12.9124,12.9412,749100.0
2009-12-15 12:00:00,17.97,17.97,17.96,17.97,266400.0,12.9412,12.9412,12.934,12.9412,266400.0
2009-12-15 12:10:00,17.97,17.97,17.95,17.95,291300.0,12.9412,12.9412,12.9268,12.9268,291300.0
2009-12-15 12:20:00,17.95,17.96,17.94,17.95,714600.0,12.9268,12.934,12.9196,12.9268,714600.0
2009-12-15 12:30:00,17.95,17.95,17.93,17.95,630900.0,12.9268,12.9268,12.9124,12.9268,630900.0
2009-12-15 12:40:00,17.96,17.96,17.93,17.95,705900.0,12.934,12.934,12.9124,12.9268,705900.0
2009-12-15 12:50:00,17.95,17.98,17.94,17.96,472200.0,12.9268,12.9484,12.9196,12.934,472200.0
2009-12-15 13:00:00,17.96,17.97,17.95,17.97,549900.0,12.934,12.9412,12.9268,12.9412,549900.0
2009-12-15 13:10:00,17.97,17.98,17.96,17.96,774600.0,12.9412,12.9484,12.934,12.934,774600.0
2009-12-15 13:20:00,17.96,17.97,17.96,17.96,653100.0,12.934,12.9412,12.934,12.934,653100.0
2009-12-15 13:30:00,17.96,17.97,17.95,17.95,713700.0,12.934,12.9412,12.9268,12.9268,713700.0
2009-12-15 13:40:00,17.95,17.97,17.94,17.97,733800.0,12.9268,12.9412,12.9196,12.9412,733800.0
2009-12-15 13:50:00,17.97,17.98,17.96,17.97,485400.0,12.9412,12.9484,12.934,12.9412,485400.0
2009-12-15 14:00:00,17.97,17.99,17.97,17.97,455700.0,12.9412,12.9556,12.9412,12.9412,455700.0
2009-12-15 14:10:00,17.97,17.98,17.96,17.96,628200.0,12.9412,12.9484,12.934,12.934,628200.0
2009-12-15 14:20:00,17.96,17.97,17.95,17.96,1437000.0,12.934,12.9412,12.9268,12.934,1437000.0
2009-12-15 14:30:00,17.96,17.98,17.95,17.98,718800.0,12.934,12.9484,12.9268,12.9484,718800.0
2009-12-15 14:40:00,17.97,17.99,17.96,17.96,681900.0,12.9412,12.9556,12.934,12.934,681900.0
2009-12-15 14:50:00,17.96,17.98,17.96,17.97,554700.0,12.934,12.9484,12.934,12.9412,554700.0
2009-12-15 15:00:00,17.97,17.98,17.96,17.98,656100.0,12.9412,12.9484,12.934,12.9484,656100.0
2009-12-15 15:10:00,17.98,17.99,17.98,17.98,831000.0,12.9484,12.9556,12.9484,12.9484,831000.0
2009-12-15 15:20:00,17.98,17.98,17.96,17.98,1283400.0,12.9484,12.9484,12.934,12.9484,1283400.0
2009-12-15 15:30:00,17.98,17.99,17.97,17.99,1308900.0,12.9484,12.9556,12.9412,12.9556,1308900.0
2009-12-15 15:40:00,17.99,18.0,17.97,17.99,2464800.0,12.9556,12.9628,12.9412,12.9556,2464800.0
2009-12-15 15:50:00,17.99,18.0,17.98,18.0,4310700.0,12.9556,12.9628,12.9484,12.9628,4310700.0
2009-12-16 09:30:00,18.07,18.08,17.95,17.95,1809600.0,13.0132,13.0204,12.9268,12.9268,1809600.0
2009-12-16 09:40:00,17.95,18.03,17.95,18.02,2228400.0,12.9268,12.9844,12.9268,12.9772,2228400.0
2009-12-16 09:50:00,18.02,18.03,18.0,18.01,859800.0,12.9772,12.9844,12.9628,12.97,859800.0
2009-12-16 10:00:00,18.01,18.02,18.0,18.0,582900.0,12.97,12.9772,12.9628,12.9628,582900.0
2009-12-16 10:10:00,18.0,18.01,17.98,18.0,743100.0,12.9628,12.97,12.9484,12.9628,743100.0
2009-12-16 10:20:00,18.0,18.0,17.97,17.98,689100.0,12.9628,12.9628,12.9412,12.9484,689100.0
2009-12-16 10:30:00,17.99,18.01,17.98,18.0,619800.0,12.9556,12.97,12.9484,12.9628,619800.0
2009-12-16 10:40:00,18.01,18.01,17.99,18.0,528600.0,12.97,12.97,12.9556,12.9628,528600.0
2009-12-16 10:50:00,18.0,18.01,17.98,17.98,774900.0,12.9628,12.97,12.9484,12.9484,774900.0
2009-12-16 11:00:00,17.98,17.99,17.98,17.98,960900.0,12.9484,12.9556,12.9484,12.9484,960900.0
2009-12-16 11:10:00,17.98,17.99,17.96,17.96,664200.0,12.9484,12.9556,12.934,12.934,664200.0
2009-12-16 11:20:00,17.96,17.96,17.95,17.95,728400.0,12.934,12.934,12.9268,12.9268,728400.0
2009-12-16 11:30:00,17.95,18.0,17.93,17.93,774300.0,12.9268,12.9628,12.9124,12.9124,774300.0
2009-12-16 11:40:00,17.93,17.94,17.92,17.92,863100.0,12.9124,12.9196,12.9052,12.9052,863100.0
2009-12-16 11:50:00,17.92,17.94,17.89,17.91,1339500.0,12.9052,12.9196,12.8835,12.898,1339500.0
2009-12-16 12:00:00,17.91,17.91,17.88,17.89,769800.0,12.898,12.898,12.8763,12.8835,769800.0
2009-12-16 12:10:00,17.88,17.89,17.86,17.87,897600.0,12.8763,12.8835,12.8619,12.8691,897600.0
2009-12-16 12:20:00,17.87,17.87,17.82,17.86,1868400.0,12.8691,12.8691,12.8331,12.8619,1868400.0
2009-12-16 12:30:00,17.86,17.86,17.84,17.86,639900.0,12.8619,12.8619,12.8475,12.8619,639900.0
2009-12-16 12:40:00,17.86,17.91,17.85,17.9,799200.0,12.8619,12.898,12.8547,12.8908,799200.0
2009-12-16 12:50:00,17.9,17.9,17.87,17.87,549300.0,12.8908,12.8908,12.8691,12.8691,549300.0
2009-12-16 13:00:00,17.87,17.88,17.86,17.87,613800.0,12.8691,12.8763,12.8619,12.8691,613800.0
2009-12-16 13:10:00,17.87,17.9,17.87,17.88,371400.0,12.8691,12.8908,12.8691,12.8763,371400.0
2009-12-16 13:20:00,17.88,17.91,17.87,17.88,716700.0,12.8763,12.898,12.8691,12.8763,716700.0
2009-12-16 13:30:00,17.88,17.89,17.87,17.89,400500.0,12.8763,12.8835,12.8691,12.8835,400500.0
2009-12-16 13:40:00,17.89,17.89,17.87,17.87,459900.0,12.8835,12.8835,12.8691,12.8691,459900.0
2009-12-16 13:50:00,17.87,17.88,17.87,17.87,504900.0,12.8691,12.8763,12.8691,12.8691,504900.0
2009-12-16 14:00:00,17.87,17.89,17.87,17.88,567000.0,12.8691,12.8835,12.8691,12.8763,567000.0
2009-12-16 14:10:00,17.88,17.93,17.85,17.91,1272000.0,12.8763,12.9124,12.8547,12.898,1272000.0
2009-12-16 14:20:00,17.91,17.91,17.85,17.87,872400.0,12.898,12.898,12.8547,12.8691,872400.0
2009-12-16 14:30:00,17.87,17.87,17.83,17.83,1797300.0,12.8691,12.8691,12.8403,12.8403,1797300.0
2009-12-16 14:40:00,17.83,17.83,17.77,17.77,1796700.0,12.8403,12.8403,12.7971,12.7971,1796700.0
2009-12-16 14:50:00,17.77,17.8,17.75,17.76,2124600.0,12.7971,12.8187,12.7827,12.7899,2124600.0
2009-12-16 15:00:00,17.76,17.77,17.71,17.75,2653200.0,12.7899,12.7971,12.7539,12.7827,2653200.0
2009-12-16 15:10:00,17.76,17.77,17.74,17.77,1143600.0,12.7899,12.7971,12.7755,12.7971,1143600.0
2009-12-16 15:20:00,17.77,17.78,17.76,17.77,1464600.0,12.7971,12.8043,12.7899,12.7971,1464600.0
2009-12-16 15:30:00,17.77,17.8,17.77,17.8,1800000.0,12.7971,12.8187,12.7971,12.8187,1800000.0
2009-12-16 15:40:00,17.8,17.81,17.78,17.8,2259000.0,12.8187,12.8259,12.8043,12.8187,2259000.0
2009-12-16 15:50:00,17.8,17.8,17.77,17.78,3074700.0,12.8187,12.8187,12.7971,12.8043,3074700.0
2009-12-17 09:30:00,17.7,17.73,17.45,17.71,2667000.0,12.7467,12.7683,12.5667,12.7539,2667000.0
2009-12-17 09:40:00,17.71,17.71,17.6,17.62,2425200.0,12.7539,12.7539,12.6747,12.6891,2425200.0
2009-12-17 09:50:00,17.62,17.65,17.61,17.62,1653900.0,12.6891,12.7107,12.6819,12.6891,1653900.0
2009-12-17 10:00:00,17.62,17.64,17.59,17.6,2076300.0,12.6891,12.7035,12.6675,12.6747,2076300.0
2009-12-17 10:10:00,17.6,17.61,17.59,17.6,1031700.0,12.6747,12.6819,12.6675,12.6747,1031700.0
2009-12-17 10:20:00,17.6,17.62,17.56,17.61,2153400.0,12.6747,12.6891,12.6459,12.6819,2153400.0
2009-12-17 10:30:00,17.6,17.61,17.55,17.57,1929000.0,12.6747,12.6819,12.6387,12.6531,1929000.0
2009-12-17 10:40:00,17.57,17.59,17.55,17.57,971400.0,12.6531,12.6675,12.6387,12.6531,971400.0
2009-12-17 10:50:00,17.57,17.59,17.56,17.58,1158000.0,12.6531,12.6675,12.6459,12.6603,1158000.0
2009-12-17 11:00:00,17.58,17.58,17.54,17.55,969300.0,12.6603,12.6603,12.6315,12.6387,969300.0
2009-12-17 11:10:00,17.55,17.58,17.55,17.57,1256100.0,12.6387,12.6603,12.6387,12.6531,1256100.0
2009-12-17 11:20:00,17.57,17.64,17.57,17.64,1676100.0,12.6531,12.7035,12.6531,12.7035,1676100.0
2009-12-17 11:30:00,17.64,17.67,17.64,17.66,1216500.0,12.7035,12.7251,12.7035,12.7179,1216500.0
2009-12-17 11:40:00,17.66,17.66,17.62,17.62,721800.0,12.7179,12.7179,12.6891,12.6891,721800.0
2009-12-17 11:50:00,17.62,17.63,17.6,17.63,529200.0,12.6891,12.6963,12.6747,12.6963,529200.0
2009-12-17 12:00:00,17.63,17.64,17.61,17.62,530700.0,12.6963,12.7035,12.6819,12.6891,530700.0
2009-12-17 12:10:00,17.61,17.62,17.6,17.61,552300.0,12.6819,12.6891,12.6747,12.6819,552300.0
2009-12-17 12:20:00,17.61,17.62,17.57,17.57,669300.0,12.6819,12.6891,12.6531,12.6531,669300.0
2009-12-17 12:30:00,17.58,17.59,17.56,17.58,635400.0,12.6603,12.6675,12.6459,12.6603,635400.0
2009-12-17 12:40:00,17.58,17.59,17.55,17.56,409800.0,12.6603,12.6675,12.6387,12.6459,409800.0
2009-12-17 12:50:00,17.56,17.6,17.56,17.59,618000.0,12.6459,12.6747,12.6459,12.6675,618000.0
2009-12-17 13:00:00,17.6,17.61,17.59,17.59,454200.0,12.6747,12.6819,12.6675,12.6675,454200.0
2009-12-17 13:10:00,17.59,17.61,17.59,17.6,341400.0,12.6675,12.6819,12.6675,12.6747,341400.0
2009-12-17 13:20:00,17.6,17.62,17.59,17.6,518700.0,12.6747,12.6891,12.6675,12.6747,518700.0
2009-12-17 13:30:00,17.6,17.61,17.59,17.59,594300.0,12.6747,12.6819,12.6675,12.6675,594300.0
2009-12-17 13:40:00,17.59,17.61,17.58,17.59,458400.0,12.6675,12.6819,12.6603,12.6675,458400.0
2009-12-17 13:50:00,17.59,17.62,17.58,17.61,549300.0,12.6675,12.6891,12.6603,12.6819,549300.0
2009-12-17 14:00:00,17.61,17.63,17.51,17.62,687600.0,12.6819,12.6963,12.6099,12.6891,687600.0
2009-12-17 14:10:00,17.62,17.62,17.6,17.61,450300.0,12.6891,12.6891,12.6747,12.6819,450300.0
2009-12-17 14:20:00,17.61,17.62,17.59,17.59,654900.0,12.6819,12.6891,12.6675,12.6675,654900.0
2009-12-17 14:30:00,17.59,17.62,17.58,17.62,636000.0,12.6675,12.6891,12.6603,12.6891,636000.0
2009-12-17 14:40:00,17.62,17.64,17.61,17.63,797700.0,12.6891,12.7035,12.6819,12.6963,797700.0
2009-12-17 14:50:00,17.63,17.64,17.62,17.64,845100.0,12.6963,12.7035,12.6891,12.7035,845100.0
2009-12-17 15:00:00,17.64,17.64,17.61,17.62,800700.0,12.7035,12.7035,12.6819,12.6891,800700.0
2009-12-17 15:10:00,17.62,17.62,17.59,17.59,840600.0,12.6891,12.6891,12.6675,12.6675,840600.0
2009-12-17 15:20:00,17.59,17.62,17.59,17.61,985800.0,12.6675,12.6891,12.6675,12.6819,985800.0
2009-12-17 15:30:00,17.61,17.64,17.61,17.64,1776000.0,12.6819,12.7035,12.6819,12.7035,1776000.0
2009-12-17 15:40:00,17.63,17.65,17.61,17.63,1911600.0,12.6963,12.7107,12.6819,12.6963,1911600.0
2009-12-17 15:50:00,17.63,17.64,17.59,17.59,3481800.0,12.6963,12.7035,12.6675,12.6675,3481800.0
2009-12-18 09:30:00,17.68,17.69,17.54,17.55,12085200.0,12.7323,12.7395,12.6315,12.6387,12085200.0
2009-12-18 09:40:00,17.54,17.57,17.51,17.52,1534500.0,12.6315,12.6531,12.6099,12.6171,1534500.0
2009-12-18 09:50:00,17.52,17.52,17.47,17.48,2055000.0,12.6171,12.6171,12.5811,12.5883,2055000.0
2009-12-18 10:00:00,17.47,17.52,17.47,17.52,1350300.0,12.5811,12.6171,12.5811,12.6171,1350300.0
2009-12-18 10:10:00,17.51,17.53,17.5,17.5,743700.0,12.6099,12.6243,12.6027,12.6027,743700.0
2009-12-18 10:20:00,17.5,17.5,17.44,17.47,1680900.0,12.6027,12.6027,12.5595,12.5811,1680900.0
2009-12-18 10:30:00,17.47,17.52,17.46,17.52,1275900.0,12.5811,12.6171,12.5739,12.6171,1275900.0
2009-12-18 10:40:00,17.52,17.55,17.52,17.52,984900.0,12.6171,12.6387,12.6171,12.6171,984900.0
2009-12-18 10:50:00,17.52,17.52,17.49,17.49,664200.0,12.6171,12.6171,12.5955,12.5955,664200.0
2009-12-18 11:00:00,17.49,17.52,17.47,17.49,971400.0,12.5955,12.6171,12.5811,12.5955,971400.0
2009-12-18 11:10:00,17.48,17.51,17.46,17.46,892500.0,12.5883,12.6099,12.5739,12.5739,892500.0
2009-12-18 11:20:00,17.46,17.5,17.46,17.47,662400.0,12.5739,12.6027,12.5739,12.5811,662400.0
2009-12-18 11:30:00,17.47,17.47,17.44,17.45,729000.0,12.5811,12.5811,12.5595,12.5667,729000.0
2009-12-18 11:40:00,17.45,17.47,17.44,17.46,726900.0,12.5667,12.5811,12.5595,12.5739,726900.0
2009-12-18 11:50:00,17.46,17.49,17.45,17.45,879900.0,12.5739,12.5955,12.5667,12.5667,879900.0
2009-12-18 12:00:00,17.46,17.47,17.45,17.47,769200.0,12.5739,12.5811,12.5667,12.5811,769200.0
2009-12-18 12:10:00,17.47,17.5,17.46,17.5,437400.0,12.5811,12.6027,12.5739,12.6027,437400.0
2009-12-18 12:20:00,17.5,17.56,17.5,17.55,710400.0,12.6027,12.6459,12.6027,12.6387,710400.0
2009-12-18 12:30:00,17.55,17.57,17.55,17.55,450900.0,12.6387,12.6531,12.6387,12.6387,450900.0
2009-12-18 12:40:00,17.55,17.56,17.53,17.54,405000.0,12.6387,12.6459,12.6243,12.6315,405000.0
2009-12-18 12:50:00,17.54,17.58,17.53,17.58,842100.0,12.6315,12.6603,12.6243,12.6603,842100.0
2009-12-18 13:00:00,17.57,17.58,17.56,17.57,352800.0,12.6531,12.6603,12.6459,12.6531,352800.0
2009-12-18 13:10:00,17.57,17.58,17.55,17.57,632700.0,12.6531,12.6603,12.6387,12.6531,632700.0
2009-12-18 13:20:00,17.56,17.63,17.55,17.63,1187100.0,12.6459,12.6963,12.6387,12.6963,1187100.0
2009-12-18 13:30:00,17.63,17.64,17.58,17.58,562800.0,12.6963,12.7035,12.6603,12.6603,562800.0
2009-12-18 13:40:00,17.58,17.59,17.56,17.57,756600.0,12.6603,12.6675,12.6459,12.6531,756600.0
2009-12-18 13:50:00,17.57,17.57,17.52,17.53,1134600.0,12.6531,12.6531,12.6171,12.6243,1134600.0
2009-12-18 14:00:00,17.53,17.57,17.53,17.57,678300.0,12.6243,12.6531,12.6243,12.6531,678300.0
2009-12-18 14:10:00,17.57,17.57,17.54,17.56,800100.0,12.6531,12.6531,12.6315,12.6459,800100.0
2009-12-18 14:20:00,17.56,17.57,17.54,17.56,504000.0,12.6459,12.6531,12.6315,12.6459,504000.0
2009-12-18 14:30:00,17.56,17.56,17.54,17.55,646200.0,12.6459,12.6459,12.6315,12.6387,646200.0
2009-12-18 14:40:00,17.56,17.57,17.55,17.57,684600.0,12.6459,12.6531,12.6387,12.6531,684600.0
2009-12-18 14:50:00,17.57,17.58,17.57,17.58,703200.0,12.6531,12.6603,12.6531,12.6603,703200.0
2009-12-18 15:00:00,17.58,17.6,17.58,17.59,742800.0,12.6603,12.6747,12.6603,12.6675,742800.0
2009-12-18 15:10:00,17.59,17.59,17.57,17.57,953700.0,12.6675,12.6675,12.6531,12.6531,953700.0
2009-12-18 15:20:00,17.58,17.58,17.53,17.53,991800.0,12.6603,12.6603,12.6243,12.6243,991800.0
2009-12-18 15:30:00,17.53,17.53,17.5,17.51,1551300.0,12.6243,12.6243,12.6027,12.6099,1551300.0
2009-12-18 15:40:00,17.51,17.57,17.51,17.57,1996800.0,12.6099,12.6531,12.6099,12.6531,1996800.0
2009-12-18 15:50:00,17.57,17.62,17.57,17.62,6184200.0,12.6531,12.6891,12.6531,12.6891,6184200.0
2009-12-21 09:30:00,17.65,17.74,17.64,17.72,3192000.0,12.7107,12.7755,12.7035,12.7611,3192000.0
2009-12-21 09:40:00,17.72,17.78,17.68,17.77,2145000.0,12.7611,12.8043,12.7323,12.7971,2145000.0
2009-12-21 09:50:00,17.77,17.77,17.74,17.75,1300500.0,12.7971,12.7971,12.7755,12.7827,1300500.0
2009-12-21 10:00:00,17.75,17.8,17.75,17.8,1197600.0,12.7827,12.8187,12.7827,12.8187,1197600.0
2009-12-21 10:10:00,17.79,17.83,17.79,17.83,1414800.0,12.8115,12.8403,12.8115,12.8403,1414800.0
2009-12-21 10:20:00,17.83,17.83,17.76,17.77,1308600.0,12.8403,12.8403,12.7899,12.7971,1308600.0
2009-12-21 10:30:00,17.78,17.81,17.77,17.81,968400.0,12.8043,12.8259,12.7971,12.8259,968400.0
2009-12-21 10:40:00,17.81,17.82,17.79,17.79,809400.0,12.8259,12.8331,12.8115,12.8115,809400.0
2009-12-21 10:50:00,17.79,17.79,17.76,17.78,684000.0,12.8115,12.8115,12.7899,12.8043,684000.0
2009-12-21 11:00:00,17.78,17.78,17.72,17.73,1078500.0,12.8043,12.8043,12.7611,12.7683,1078500.0
2009-12-21 11:10:00,17.74,17.75,17.72,17.72,774300.0,12.7755,12.7827,12.7611,12.7611,774300.0
2009-12-21 11:20:00,17.72,17.73,17.72,17.73,583200.0,12.7611,12.7683,12.7611,12.7683,583200.0
2009-12-21 11:30:00,17.73,17.76,17.72,17.76,765900.0,12.7683,12.7899,12.7611,12.7899,765900.0
2009-12-21 11:40:00,17.76,17.77,17.75,17.76,543900.0,12.7899,12.7971,12.7827,12.7899,543900.0
2009-12-21 11:50:00,17.76,17.76,17.74,17.75,351600.0,12.7899,12.7899,12.7755,12.7827,351600.0
2009-12-21 12:00:00,17.75,17.78,17.75,17.77,623400.0,12.7827,12.8043,12.7827,12.7971,623400.0
2009-12-21 12:10:00,17.77,17.78,17.77,17.77,409200.0,12.7971,12.8043,12.7971,12.7971,409200.0
2009-12-21 12:20:00,17.78,17.81,17.77,17.81,572400.0,12.8043,12.8259,12.7971,12.8259,572400.0
2009-12-21 12:30:00,17.81,17.83,17.81,17.81,385800.0,12.8259,12.8403,12.8259,12.8259,385800.0
2009-12-21 12:40:00,17.81,17.82,17.8,17.8,499200.0,12.8259,12.8331,12.8187,12.8187,499200.0
2009-12-21 12:50:00,17.81,17.81,17.78,17.79,595500.0,12.8259,12.8259,12.8043,12.8115,595500.0
2009-12-21 13:00:00,17.79,17.82,17.78,17.82,523800.0,12.8115,12.8331,12.8043,12.8331,523800.0
2009-12-21 13:10:00,17.82,17.83,17.81,17.82,694500.0,12.8331,12.8403,12.8259,12.8331,694500.0
2009-12-21 13:20:00,17.82,17.83,17.81,17.83,644700.0,12.8331,12.8403,12.8259,12.8403,644700.0
2009-12-21 13:30:00,17.83,17.84,17.82,17.82,628500.0,12.8403,12.8475,12.8331,12.8331,628500.0
2009-12-21 13:40:00,17.82,17.82,17.8,17.8,602400.0,12.8331,12.8331,12.8187,12.8187,602400.0
2009-12-21 13:50:00,17.8,17.85,17.8,17.82,730800.0,12.8187,12.8547,12.8187,12.8331,730800.0
2009-12-21 14:00:00,17.82,17.82,17.8,17.81,458400.0,12.8331,12.8331,12.8187,12.8259,458400.0
2009-12-21 14:10:00,17.81,17.82,17.8,17.82,479100.0,12.8259,12.8331,12.8187,12.8331,479100.0
2009-12-21 14:20:00,17.82,17.82,17.81,17.81,500700.0,12.8331,12.8331,12.8259,12.8259,500700.0
2009-12-21 14:30:00,17.82,17.82,17.78,17.79,588300.0,12.8331,12.8331,12.8043,12.8115,588300.0
2009-12-21 14:40:00,17.79,17.79,17.77,17.79,565800.0,12.8115,12.8115,12.7971,12.8115,565800.0
2009-12-21 14:50:00,17.79,17.79,17.77,17.79,994500.0,12.8115,12.8115,12.7971,12.8115,994500.0
2009-12-21 15:00:00,17.79,17.79,17.77,17.78,744300.0,12.8115,12.8115,12.7971,12.8043,744300.0
2009-12-21 15:10:00,17.78,17.79,17.78,17.79,751200.0,12.8043,12.8115,12.8043,12.8115,751200.0
2009-12-21 15:20:00,17.78,17.81,17.78,17.8,537600.0,12.8043,12.8259,12.8043,12.8187,537600.0
2009-12-21 15:30:00,17.81,17.83,17.8,17.8,1545000.0,12.8259,12.8403,12.8187,12.8187,1545000.0
2009-12-21 15:40:00,17.8,17.81,17.78,17.79,1727700.0,12.8187,12.8259,12.8043,12.8115,1727700.0
2009-12-21 15:50:00,17.79,17.81,17.78,17.8,2618400.0,12.8115,12.8259,12.8043,12.8187,2618400.0
2009-12-22 09:30:00,17.82,17.86,17.75,17.86,1463100.0,12.8331,12.8619,12.7827,12.8619,1463100.0
2009-12-22 09:40:00,17.86,17.87,17.83,17.87,1130700.0,12.8619,12.8691,12.8403,12.8691,1130700.0
2009-12-22 09:50:00,17.87,17.87,17.84,17.85,1469700.0,12.8691,12.8691,12.8475,12.8547,1469700.0
2009-12-22 10:00:00,17.86,17.88,17.85,17.88,1669800.0,12.8619,12.8763,12.8547,12.8763,1669800.0
2009-12-22 10:10:00,17.88,17.9,17.87,17.89,748500.0,12.8763,12.8908,12.8691,12.8835,748500.0
2009-12-22 10:20:00,17.89,17.91,17.89,17.89,1076400.0,12.8835,12.898,12.8835,12.8835,1076400.0
2009-12-22 10:30:00,17.89,17.9,17.87,17.88,705300.0,12.8835,12.8908,12.8691,12.8763,705300.0
2009-12-22 10:40:00,17.88,17.89,17.86,17.87,715200.0,12.8763,12.8835,12.8619,12.8691,715200.0
2009-12-22 10:50:00,17.87,17.88,17.86,17.86,549600.0,12.8691,12.8763,12.8619,12.8619,549600.0
2009-12-22 11:00:00,17.86,17.87,17.82,17.86,900900.0,12.8619,12.8691,12.8331,12.8619,900900.0
2009-12-22 11:10:00,17.87,17.89,17.86,17.89,469500.0,12.8691,12.8835,12.8619,12.8835,469500.0
2009-12-22 11:20:00,17.89,17.89,17.86,17.88,752100.0,12.8835,12.8835,12.8619,12.8763,752100.0
2009-12-22 11:30:00,17.88,17.89,17.87,17.89,559200.0,12.8763,12.8835,12.8691,12.8835,559200.0
2009-12-22 11:40:00,17.89,17.91,17.88,17.89,816600.0,12.8835,12.898,12.8763,12.8835,816600.0
2009-12-22 11:50:00,17.88,17.9,17.88,17.9,324000.0,12.8763,12.8908,12.8763,12.8908,324000.0
2009-12-22 12:00:00,17.9,17.92,17.88,17.89,1205100.0,12.8908,12.9052,12.8763,12.8835,1205100.0
2009-12-22 12:10:00,17.89,17.89,17.84,17.84,720000.0,12.8835,12.8835,12.8475,12.8475,720000.0
2009-12-22 12:20:00,17.84,17.85,17.81,17.83,1101300.0,12.8475,12.8547,12.8259,12.8403,1101300.0
2009-12-22 12:30:00,17.83,17.85,17.83,17.85,598500.0,12.8403,12.8547,12.8403,12.8547,598500.0
2009-12-22 12:40:00,17.85,17.88,17.85,17.88,492900.0,12.8547,12.8763,12.8547,12.8763,492900.0
2009-12-22 12:50:00,17.88,17.88,17.86,17.87,681600.0,12.8763,12.8763,12.8619,12.8691,681600.0
2009-12-22 13:00:00,17.87,17.88,17.86,17.88,527700.0,12.8691,12.8763,12.8619,12.8763,527700.0
2009-12-22 13:10:00,17.88,17.89,17.86,17.86,482400.0,12.8763,12.8835,12.8619,12.8619,482400.0
2009-12-22 13:20:00,17.86,17.87,17.85,17.87,343200.0,12.8619,12.8691,12.8547,12.8691,343200.0
2009-12-22 13:30:00,17.87,17.87,17.86,17.86,572400.0,12.8691,12.8691,12.8619,12.8619,572400.0
2009-12-22 13:40:00,17.86,17.87,17.86,17.86,454500.0,12.8619,12.8691,12.8619,12.8619,454500.0
2009-12-22 13:50:00,17.86,17.87,17.84,17.85,581700.0,12.8619,12.8691,12.8475,12.8547,581700.0
2009-12-22 14:00:00,17.86,17.86,17.82,17.83,1019700.0,12.8619,12.8619,12.8331,12.8403,1019700.0
2009-12-22 14:10:00,17.83,17.85,17.82,17.83,810000.0,12.8403,12.8547,12.8331,12.8403,810000.0
2009-12-22 14:20:00,17.83,17.84,17.83,17.83,706200.0,12.8403,12.8475,12.8403,12.8403,706200.0
2009-12-22 14:30:00,17.83,17.85,17.82,17.84,545700.0,12.8403,12.8547,12.8331,12.8475,545700.0
2009-12-22 14:40:00,17.84,17.85,17.83,17.84,425400.0,12.8475,12.8547,12.8403,12.8475,425400.0
2009-12-22 14:50:00,17.84,17.85,17.84,17.84,490800.0,12.8475,12.8547,12.8475,12.8475,490800.0
2009-12-22 15:00:00,17.84,17.85,17.83,17.83,803700.0,12.8475,12.8547,12.8403,12.8403,803700.0
2009-12-22 15:10:00,17.83,17.84,17.83,17.84,453300.0,12.8403,12.8475,12.8403,12.8475,453300.0
2009-12-22 15:20:00,17.84,17.84,17.8,17.81,1195200.0,12.8475,12.8475,12.8187,12.8259,1195200.0
2009-12-22 15:30:00,17.81,17.81,17.78,17.8,1282200.0,12.8259,12.8259,12.8043,12.8187,1282200.0
2009-12-22 15:40:00,17.8,17.8,17.75,17.76,1922100.0,12.8187,12.8187,12.7827,12.7899,1922100.0
2009-12-22 15:50:00,17.76,17.79,17.76,17.78,3011400.0,12.7899,12.8115,12.7899,12.8043,3011400.0
2009-12-23 09:30:00,17.82,17.84,17.78,17.84,1109700.0,12.8331,12.8475,12.8043,12.8475,1109700.0
2009-12-23 09:40:00,17.84,17.84,17.82,17.84,413400.0,12.8475,12.8475,12.8331,12.8475,413400.0
2009-12-23 09:50:00,17.84,17.86,17.83,17.85,620700.0,12.8475,12.8619,12.8403,12.8547,620700.0
2009-12-23 10:00:00,17.84,17.85,17.78,17.78,1229700.0,12.8475,12.8547,12.8043,12.8043,1229700.0
2009-12-23 10:10:00,17.78,17.81,17.78,17.79,627000.0,12.8043,12.8259,12.8043,12.8115,627000.0
2009-12-23 10:20:00,17.8,17.82,17.76,17.77,759900.0,12.8187,12.8331,12.7899,12.7971,759900.0
2009-12-23 10:30:00,17.77,17.8,17.76,17.79,522600.0,12.7971,12.8187,12.7899,12.8115,522600.0
2009-12-23 10:40:00,17.79,17.83,17.79,17.81,563400.0,12.8115,12.8403,12.8115,12.8259,563400.0
2009-12-23 10:50:00,17.81,17.83,17.8,17.8,487800.0,12.8259,12.8403,12.8187,12.8187,487800.0
2009-12-23 11:00:00,17.8,17.83,17.8,17.82,485400.0,12.8187,12.8403,12.8187,12.8331,485400.0
2009-12-23 11:10:00,17.83,17.83,17.82,17.82,454200.0,12.8403,12.8403,12.8331,12.8331,454200.0
2009-12-23 11:20:00,17.82,17.83,17.82,17.82,481800.0,12.8331,12.8403,12.8331,12.8331,481800.0
2009-12-23 11:30:00,17.82,17.83,17.82,17.82,327600.0,12.8331,12.8403,12.8331,12.8331,327600.0
2009-12-23 11:40:00,17.82,17.83,17.78,17.8,663300.0,12.8331,12.8403,12.8043,12.8187,663300.0
2009-12-23 11:50:00,17.79,17.83,17.79,17.81,371700.0,12.8115,12.8403,12.8115,12.8259,371700.0
2009-12-23 12:00:00,17.8,17.82,17.8,17.82,425700.0,12.8187,12.8331,12.8187,12.8331,425700.0
2009-12-23 12:10:00,17.82,17.83,17.82,17.82,306000.0,12.8331,12.8403,12.8331,12.8331,306000.0
2009-12-23 12:20:00,17.82,17.83,17.82,17.82,218100.0,12.8331,12.8403,12.8331,12.8331,218100.0
2009-12-23 12:30:00,17.82,17.83,17.81,17.83,334500.0,12.8331,12.8403,12.8259,12.8403,334500.0
2009-12-23 12:40:00,17.82,17.83,17.82,17.82,279600.0,12.8331,12.8403,12.8331,12.8331,279600.0
2009-12-23 12:50:00,17.82,17.83,17.82,17.82,318900.0,12.8331,12.8403,12.8331,12.8331,318900.0
2009-12-23 13:00:00,17.83,17.84,17.82,17.83,455400.0,12.8403,12.8475,12.8331,12.8403,455400.0
2009-12-23 13:10:00,17.84,17.85,17.83,17.85,522000.0,12.8475,12.8547,12.8403,12.8547,522000.0
2009-12-23 13:20:00,17.85,17.86,17.84,17.85,682500.0,12.8547,12.8619,12.8475,12.8547,682500.0
2009-12-23 13:30:00,17.85,17.87,17.84,17.84,492600.0,12.8547,12.8691,12.8475,12.8475,492600.0
2009-12-23 13:40:00,17.84,17.86,17.84,17.85,440700.0,12.8475,12.8619,12.8475,12.8547,440700.0
2009-12-23 13:50:00,17.85,17.85,17.84,17.84,242400.0,12.8547,12.8547,12.8475,12.8475,242400.0
2009-12-23 14:00:00,17.84,17.84,17.83,17.83,462000.0,12.8475,12.8475,12.8403,12.8403,462000.0
2009-12-23 14:10:00,17.83,17.84,17.8,17.8,666300.0,12.8403,12.8475,12.8187,12.8187,666300.0
2009-12-23 14:20:00,17.8,17.82,17.79,17.81,974100.0,12.8187,12.8331,12.8115,12.8259,974100.0
2009-12-23 14:30:00,17.82,17.82,17.79,17.8,519600.0,12.8331,12.8331,12.8115,12.8187,519600.0
2009-12-23 14:40:00,17.8,17.8,17.78,17.78,481200.0,12.8187,12.8187,12.8043,12.8043,481200.0
2009-12-23 14:50:00,17.78,17.79,17.76,17.77,636600.0,12.8043,12.8115,12.7899,12.7971,636600.0
2009-12-23 15:00:00,17.77,17.78,17.75,17.78,864000.0,12.7971,12.8043,12.7827,12.8043,864000.0
2009-12-23 15:10:00,17.78,17.78,17.77,17.78,482700.0,12.8043,12.8043,12.7971,12.8043,482700.0
2009-12-23 15:20:00,17.78,17.79,17.77,17.78,558600.0,12.8043,12.8115,12.7971,12.8043,558600.0
2009-12-23 15:30:00,17.78,17.79,17.77,17.78,771300.0,12.8043,12.8115,12.7971,12.8043,771300.0
2009-12-23 15:40:00,17.78,17.8,17.78,17.78,610200.0,12.8043,12.8187,12.8043,12.8043,610200.0
2009-12-23 15:50:00,17.78,17.79,17.78,17.78,1608000.0,12.8043,12.8115,12.8043,12.8043,1608000.0
2009-12-24 09:30:00,17.78,17.83,17.78,17.81,727200.0,12.8043,12.8403,12.8043,12.8259,727200.0
2009-12-24 09:40:00,17.81,17.83,17.8,17.82,610800.0,12.8259,12.8403,12.8187,12.8331,610800.0
2009-12-24 09:50:00,17.82,17.86,17.81,17.85,597300.0,12.8331,12.8619,12.8259,12.8547,597300.0
2009-12-24 10:00:00,17.85,17.88,17.85,17.87,802800.0,12.8547,12.8763,12.8547,12.8691,802800.0
2009-12-24 10:10:00,17.87,17.88,17.85,17.88,971400.0,12.8691,12.8763,12.8547,12.8763,971400.0
2009-12-24 10:20:00,17.88,17.9,17.87,17.89,826200.0,12.8763,12.8908,12.8691,12.8835,826200.0
2009-12-24 10:30:00,17.89,17.91,17.86,17.91,527700.0,12.8835,12.898,12.8619,12.898,527700.0
2009-12-24 10:40:00,17.91,17.91,17.89,17.89,369600.0,12.898,12.898,12.8835,12.8835,369600.0
2009-12-24 10:50:00,17.89,17.9,17.88,17.9,365100.0,12.8835,12.8908,12.8763,12.8908,365100.0
2009-12-24 11:00:00,17.9,17.9,17.89,17.9,435300.0,12.8908,12.8908,12.8835,12.8908,435300.0
2009-12-24 11:10:00,17.9,17.9,17.89,17.9,382200.0,12.8908,12.8908,12.8835,12.8908,382200.0
2009-12-24 11:20:00,17.9,17.9,17.9,17.9,179700.0,12.8908,12.8908,12.8908,12.8908,179700.0
2009-12-24 11:30:00,17.9,17.9,17.89,17.9,413400.0,12.8908,12.8908,12.8835,12.8908,413400.0
2009-12-24 11:40:00,17.9,17.9,17.9,17.9,356700.0,12.8908,12.8908,12.8908,12.8908,356700.0
2009-12-24 11:50:00,17.9,17.9,17.9,17.9,199200.0,12.8908,12.8908,12.8908,12.8908,199200.0
2009-12-24 12:00:00,17.9,17.91,17.89,17.9,1280700.0,12.8908,12.898,12.8835,12.8908,1280700.0
2009-12-24 12:10:00,17.9,17.9,17.89,17.9,503100.0,12.8908,12.8908,12.8835,12.8908,503100.0
2009-12-24 12:20:00,17.9,17.9,17.89,17.9,311100.0,12.8908,12.8908,12.8835,12.8908,311100.0
2009-12-24 12:30:00,17.9,17.9,17.9,17.9,285300.0,12.8908,12.8908,12.8908,12.8908,285300.0
2009-12-24 12:40:00,17.9,17.9,17.87,17.87,1365300.0,12.8908,12.8908,12.8691,12.8691,1365300.0
2009-12-24 12:50:00,17.88,17.89,17.87,17.87,1101900.0,12.8763,12.8835,12.8691,12.8691,1101900.0
2009-12-28 09:30:00,17.93,17.96,17.87,17.89,1034400.0,12.9124,12.934,12.8691,12.8835,1034400.0
2009-12-28 09:40:00,17.89,17.93,17.89,17.92,609000.0,12.8835,12.9124,12.8835,12.9052,609000.0
2009-12-28 09:50:00,17.92,17.96,17.92,17.95,585300.0,12.9052,12.934,12.9052,12.9268,585300.0
2009-12-28 10:00:00,17.95,17.96,17.92,17.92,511200.0,12.9268,12.934,12.9052,12.9052,511200.0
2009-12-28 10:10:00,17.92,17.95,17.92,17.94,287400.0,12.9052,12.9268,12.9052,12.9196,287400.0
2009-12-28 10:20:00,17.95,17.96,17.93,17.95,379500.0,12.9268,12.934,12.9124,12.9268,379500.0
2009-12-28 10:30:00,17.95,17.96,17.92,17.93,408000.0,12.9268,12.934,12.9052,12.9124,408000.0
2009-12-28 10:40:00,17.93,17.93,17.87,17.87,851100.0,12.9124,12.9124,12.8691,12.8691,851100.0
2009-12-28 10:50:00,17.88,17.9,17.87,17.89,566100.0,12.8763,12.8908,12.8691,12.8835,566100.0
2009-12-28 11:00:00,17.89,17.92,17.89,17.9,440400.0,12.8835,12.9052,12.8835,12.8908,440400.0
2009-12-28 11:10:00,17.9,17.91,17.89,17.9,186900.0,12.8908,12.898,12.8835,12.8908,186900.0
2009-12-28 11:20:00,17.89,17.91,17.89,17.91,164400.0,12.8835,12.898,12.8835,12.898,164400.0
2009-12-28 11:30:00,17.91,17.91,17.9,17.9,394800.0,12.898,12.898,12.8908,12.8908,394800.0
2009-12-28 11:40:00,17.9,17.92,17.89,17.91,488100.0,12.8908,12.9052,12.8835,12.898,488100.0
2009-12-28 11:50:00,17.91,17.91,17.9,17.91,234300.0,12.898,12.898,12.8908,12.898,234300.0
2009-12-28 12:00:00,17.91,17.91,17.89,17.9,208800.0,12.898,12.898,12.8835,12.8908,208800.0
2009-12-28 12:10:00,17.9,17.9,17.89,17.9,225300.0,12.8908,12.8908,12.8835,12.8908,225300.0
2009-12-28 12:20:00,17.9,17.91,17.9,17.91,151500.0,12.8908,12.898,12.8908,12.898,151500.0
2009-12-28 12:30:00,17.91,17.92,17.91,17.92,198000.0,12.898,12.9052,12.898,12.9052,198000.0
2009-12-28 12:40:00,17.91,17.92,17.9,17.91,329100.0,12.898,12.9052,12.8908,12.898,329100.0
2009-12-28 12:50:00,17.91,17.91,17.9,17.91,87600.0,12.898,12.898,12.8908,12.898,87600.0
2009-12-28 13:00:00,17.91,17.91,17.91,17.91,152100.0,12.898,12.898,12.898,12.898,152100.0
2009-12-28 13:10:00,17.91,17.92,17.9,17.9,410100.0,12.898,12.9052,12.8908,12.8908,410100.0
2009-12-28 13:20:00,17.91,17.91,17.9,17.91,215700.0,12.898,12.898,12.8908,12.898,215700.0
2009-12-28 13:30:00,17.91,17.92,17.9,17.91,594300.0,12.898,12.9052,12.8908,12.898,594300.0
2009-12-28 13:40:00,17.91,17.92,17.9,17.91,744300.0,12.898,12.9052,12.8908,12.898,744300.0
2009-12-28 13:50:00,17.9,17.92,17.89,17.91,601200.0,12.8908,12.9052,12.8835,12.898,601200.0
2009-12-28 14:00:00,17.91,17.95,17.91,17.94,1001100.0,12.898,12.9268,12.898,12.9196,1001100.0
2009-12-28 14:10:00,17.95,17.95,17.93,17.93,406800.0,12.9268,12.9268,12.9124,12.9124,406800.0
2009-12-28 14:20:00,17.93,17.95,17.92,17.95,967800.0,12.9124,12.9268,12.9052,12.9268,967800.0
2009-12-28 14:30:00,17.94,17.95,17.93,17.94,672600.0,12.9196,12.9268,12.9124,12.9196,672600.0
2009-12-28 14:40:00,17.93,17.94,17.92,17.93,450600.0,12.9124,12.9196,12.9052,12.9124,450600.0
2009-12-28 14:50:00,17.93,17.95,17.92,17.94,714000.0,12.9124,12.9268,12.9052,12.9196,714000.0
2009-12-28 15:00:00,17.94,17.95,17.94,17.94,315900.0,12.9196,12.9268,12.9196,12.9196,315900.0
2009-12-28 15:10:00,17.94,17.95,17.94,17.95,487800.0,12.9196,12.9268,12.9196,12.9268,487800.0
2009-12-28 15:20:00,17.94,17.95,17.93,17.93,607800.0,12.9196,12.9268,12.9124,12.9124,607800.0
2009-12-28 15:30:00,17.93,17.96,17.93,17.96,686100.0,12.9124,12.934,12.9124,12.934,686100.0
2009-12-28 15:40:00,17.96,17.98,17.94,17.98,1145700.0,12.934,12.9484,12.9196,12.9484,1145700.0
2009-12-28 15:50:00,17.98,18.0,17.96,17.99,1582200.0,12.9484,12.9628,12.934,12.9556,1582200.0
2009-12-29 09:30:00,17.99,18.03,17.97,17.99,1067100.0,12.9556,12.9844,12.9412,12.9556,1067100.0
2009-12-29 09:40:00,17.99,18.02,17.98,17.98,863100.0,12.9556,12.9772,12.9484,12.9484,863100.0
2009-12-29 09:50:00,17.99,18.01,17.97,17.99,513000.0,12.9556,12.97,12.9412,12.9556,513000.0
2009-12-29 10:00:00,17.99,18.02,17.99,18.0,577200.0,12.9556,12.9772,12.9556,12.9628,577200.0
2009-12-29 10:10:00,18.0,18.05,18.0,18.04,651000.0,12.9628,12.9988,12.9628,12.9916,651000.0
2009-12-29 10:20:00,18.04,18.07,18.03,18.03,882600.0,12.9916,13.0132,12.9844,12.9844,882600.0
2009-12-29 10:30:00,18.03,18.06,18.03,18.06,608700.0,12.9844,13.006,12.9844,13.006,608700.0
2009-12-29 10:40:00,18.06,18.07,18.05,18.05,582600.0,13.006,13.0132,12.9988,12.9988,582600.0
2009-12-29 10:50:00,18.05,18.06,18.03,18.05,505200.0,12.9988,13.006,12.9844,12.9988,505200.0
2009-12-29 11:00:00,18.05,18.05,18.03,18.03,668100.0,12.9988,12.9988,12.9844,12.9844,668100.0
2009-12-29 11:10:00,18.03,18.05,18.02,18.04,539700.0,12.9844,12.9988,12.9772,12.9916,539700.0
2009-12-29 11:20:00,18.04,18.06,18.03,18.03,254100.0,12.9916,13.006,12.9844,12.9844,254100.0
2009-12-29 11:30:00,18.03,18.03,18.02,18.03,463200.0,12.9844,12.9844,12.9772,12.9844,463200.0
2009-12-29 11:40:00,18.03,18.03,18.01,18.03,310800.0,12.9844,12.9844,12.97,12.9844,310800.0
2009-12-29 11:50:00,18.03,18.03,18.02,18.02,282600.0,12.9844,12.9844,12.9772,12.9772,282600.0
2009-12-29 12:00:00,18.02,18.03,18.01,18.02,362100.0,12.9772,12.9844,12.97,12.9772,362100.0
2009-12-29 12:10:00,18.02,18.04,18.02,18.04,455100.0,12.9772,12.9916,12.9772,12.9916,455100.0
2009-12-29 12:20:00,18.04,18.04,18.03,18.03,274500.0,12.9916,12.9916,12.9844,12.9844,274500.0
2009-12-29 12:30:00,18.03,18.04,18.02,18.04,309000.0,12.9844,12.9916,12.9772,12.9916,309000.0
2009-12-29 12:40:00,18.04,18.05,18.03,18.03,261300.0,12.9916,12.9988,12.9844,12.9844,261300.0
2009-12-29 12:50:00,18.03,18.04,18.02,18.02,218400.0,12.9844,12.9916,12.9772,12.9772,218400.0
2009-12-29 13:00:00,18.02,18.02,18.01,18.01,237000.0,12.9772,12.9772,12.97,12.97,237000.0
2009-12-29 13:10:00,18.02,18.02,18.0,18.0,250200.0,12.9772,12.9772,12.9628,12.9628,250200.0
2009-12-29 13:20:00,18.0,18.01,17.98,18.01,259200.0,12.9628,12.97,12.9484,12.97,259200.0
2009-12-29 13:30:00,18.01,18.04,18.01,18.03,516600.0,12.97,12.9916,12.97,12.9844,516600.0
2009-12-29 13:40:00,18.04,18.05,18.03,18.05,471300.0,12.9916,12.9988,12.9844,12.9988,471300.0
2009-12-29 13:50:00,18.04,18.05,18.04,18.05,305700.0,12.9916,12.9988,12.9916,12.9988,305700.0
2009-12-29 14:00:00,18.05,18.06,18.05,18.06,369600.0,12.9988,13.006,12.9988,13.006,369600.0
2009-12-29 14:10:00,18.06,18.06,18.05,18.06,183900.0,13.006,13.006,12.9988,13.006,183900.0
2009-12-29 14:20:00,18.06,18.06,18.05,18.06,282900.0,13.006,13.006,12.9988,13.006,282900.0
2009-12-29 14:30:00,18.06,18.06,18.04,18.05,350700.0,13.006,13.006,12.9916,12.9988,350700.0
2009-12-29 14:40:00,18.05,18.05,18.04,18.04,366900.0,12.9988,12.9988,12.9916,12.9916,366900.0
2009-12-29 14:50:00,18.04,18.05,18.03,18.05,733800.0,12.9916,12.9988,12.9844,12.9988,733800.0
2009-12-29 15:00:00,18.05,18.06,18.05,18.05,725100.0,12.9988,13.006,12.9988,12.9988,725100.0
2009-12-29 15:10:00,18.06,18.07,18.05,18.06,306000.0,13.006,13.0132,12.9988,13.006,306000.0
2009-12-29 15:20:00,18.06,18.07,18.05,18.05,647400.0,13.006,13.0132,12.9988,12.9988,647400.0
2009-12-29 15:30:00,18.05,18.06,18.05,18.06,434700.0,12.9988,13.006,12.9988,13.006,434700.0
2009-12-29 15:40:00,18.05,18.06,18.04,18.05,707700.0,12.9988,13.006,12.9916,12.9988,707700.0
2009-12-29 15:50:00,18.05,18.05,18.03,18.03,1866300.0,12.9988,12.9988,12.9844,12.9844,1866300.0
2009-12-30 09:30:00,17.98,18.06,17.96,18.04,1020600.0,12.9484,13.006,12.934,12.9916,1020600.0
2009-12-30 09:40:00,18.05,18.07,18.04,18.05,567900.0,12.9988,13.0132,12.9916,12.9988,567900.0
2009-12-30 09:50:00,18.05,18.07,18.04,18.05,518100.0,12.9988,13.0132,12.9916,12.9988,518100.0
2009-12-30 10:00:00,18.05,18.07,18.04,18.06,672000.0,12.9988,13.0132,12.9916,13.006,672000.0
2009-12-30 10:10:00,18.06,18.1,18.06,18.07,837000.0,13.006,13.0348,13.006,13.0132,837000.0
2009-12-30 10:20:00,18.07,18.07,18.05,18.05,384000.0,13.0132,13.0132,12.9988,12.9988,384000.0
2009-12-30 10:30:00,18.05,18.06,18.03,18.03,1075800.0,12.9988,13.006,12.9844,12.9844,1075800.0
2009-12-30 10:40:00,18.03,18.04,18.03,18.03,316200.0,12.9844,12.9916,12.9844,12.9844,316200.0
2009-12-30 10:50:00,18.03,18.05,18.03,18.05,368100.0,12.9844,12.9988,12.9844,12.9988,368100.0
2009-12-30 11:00:00,18.05,18.06,18.04,18.06,402000.0,12.9988,13.006,12.9916,13.006,402000.0
2009-12-30 11:10:00,18.06,18.06,18.05,18.06,223800.0,13.006,13.006,12.9988,13.006,223800.0
2009-12-30 11:20:00,18.06,18.06,18.03,18.04,372300.0,13.006,13.006,12.9844,12.9916,372300.0
2009-12-30 11:30:00,18.04,18.04,18.02,18.02,299700.0,12.9916,12.9916,12.9772,12.9772,299700.0
2009-12-30 11:40:00,18.02,18.06,18.02,18.06,418200.0,12.9772,13.006,12.9772,13.006,418200.0
2009-12-30 11:50:00,18.06,18.07,18.05,18.06,461700.0,13.006,13.0132,12.9988,13.006,461700.0
2009-12-30 12:00:00,18.06,18.07,18.06,18.07,984900.0,13.006,13.0132,13.006,13.0132,984900.0
2009-12-30 12:10:00,18.06,18.08,18.06,18.08,405900.0,13.006,13.0204,13.006,13.0204,405900.0
2009-12-30 12:20:00,18.08,18.08,18.07,18.07,151800.0,13.0204,13.0204,13.0132,13.0132,151800.0
2009-12-30 12:30:00,18.07,18.09,18.07,18.09,496800.0,13.0132,13.0276,13.0132,13.0276,496800.0
2009-12-30 12:40:00,18.09,18.09,18.07,18.07,284700.0,13.0276,13.0276,13.0132,13.0132,284700.0
2009-12-30 12:50:00,18.07,18.09,18.07,18.09,298200.0,13.0132,13.0276,13.0132,13.0276,298200.0
2009-12-30 13:00:00,18.09,18.12,18.09,18.09,419400.0,13.0276,13.0492,13.0276,13.0276,419400.0
2009-12-30 13:10:00,18.09,18.1,18.06,18.08,436200.0,13.0276,13.0348,13.006,13.0204,436200.0
2009-12-30 13:20:00,18.08,18.09,18.07,18.07,210600.0,13.0204,13.0276,13.0132,13.0132,210600.0
2009-12-30 13:30:00,18.07,18.09,18.07,18.09,193800.0,13.0132,13.0276,13.0132,13.0276,193800.0
2009-12-30 13:40:00,18.08,18.09,18.08,18.09,165000.0,13.0204,13.0276,13.0204,13.0276,165000.0
2009-12-30 13:50:00,18.09,18.09,18.08,18.08,321000.0,13.0276,13.0276,13.0204,13.0204,321000.0
2009-12-30 14:00:00,18.08,18.09,18.07,18.08,371100.0,13.0204,13.0276,13.0132,13.0204,371100.0
2009-12-30 14:10:00,18.08,18.1,18.08,18.08,540000.0,13.0204,13.0348,13.0204,13.0204,540000.0
2009-12-30 14:20:00,18.08,18.08,18.08,18.08,122100.0,13.0204,13.0204,13.0204,13.0204,122100.0
2009-12-30 14:30:00,18.08,18.08,18.08,18.08,168300.0,13.0204,13.0204,13.0204,13.0204,168300.0
2009-12-30 14:40:00,18.08,18.09,18.07,18.09,464100.0,13.0204,13.0276,13.0132,13.0276,464100.0
2009-12-30 14:50:00,18.09,18.09,18.08,18.08,358500.0,13.0276,13.0276,13.0204,13.0204,358500.0
2009-12-30 15:00:00,18.08,18.08,18.07,18.07,299100.0,13.0204,13.0204,13.0132,13.0132,299100.0
2009-12-30 15:10:00,18.07,18.09,18.07,18.09,576000.0,13.0132,13.0276,13.0132,13.0276,576000.0
2009-12-30 15:20:00,18.08,18.09,18.08,18.09,358200.0,13.0204,13.0276,13.0204,13.0276,358200.0
2009-12-30 15:30:00,18.08,18.1,18.08,18.09,544500.0,13.0204,13.0348,13.0204,13.0276,544500.0
2009-12-30 15:40:00,18.09,18.11,18.09,18.11,1015200.0,13.0276,13.042,13.0276,13.042,1015200.0
2009-12-30 15:50:00,18.11,18.11,18.1,18.1,1328400.0,13.042,13.042,13.0348,13.0348,1328400.0
2009-12-31 09:30:00,18.08,18.12,18.05,18.06,1763400.0,13.0204,13.0492,12.9988,13.006,1763400.0
2009-12-31 09:40:00,18.06,18.07,18.04,18.04,561000.0,13.006,13.0132,12.9916,12.9916,561000.0
2009-12-31 09:50:00,18.05,18.05,18.0,18.02,504900.0,12.9988,12.9988,12.9628,12.9772,504900.0
2009-12-31 10:00:00,18.02,18.02,17.96,17.97,1360500.0,12.9772,12.9772,12.934,12.9412,1360500.0
2009-12-31 10:10:00,17.97,17.98,17.9,17.92,1510800.0,12.9412,12.9484,12.8908,12.9052,1510800.0
2009-12-31 10:20:00,17.92,17.95,17.92,17.94,678600.0,12.9052,12.9268,12.9052,12.9196,678600.0
2009-12-31 10:30:00,17.94,17.99,17.93,17.98,549600.0,12.9196,12.9556,12.9124,12.9484,549600.0
2009-12-31 10:40:00,17.98,17.99,17.97,17.98,348300.0,12.9484,12.9556,12.9412,12.9484,348300.0
2009-12-31 10:50:00,17.98,17.99,17.97,17.97,311400.0,12.9484,12.9556,12.9412,12.9412,311400.0
2009-12-31 11:00:00,17.97,17.98,17.95,17.95,390000.0,12.9412,12.9484,12.9268,12.9268,390000.0
2009-12-31 11:10:00,17.95,17.96,17.93,17.94,375300.0,12.9268,12.934,12.9124,12.9196,375300.0
2009-12-31 11:20:00,17.94,17.94,17.92,17.92,456300.0,12.9196,12.9196,12.9052,12.9052,456300.0
2009-12-31 11:30:00,17.92,17.93,17.89,17.92,1044300.0,12.9052,12.9124,12.8835,12.9052,1044300.0
2009-12-31 11:40:00,17.92,17.96,17.91,17.96,717300.0,12.9052,12.934,12.898,12.934,717300.0
2009-12-31 11:50:00,17.96,17.96,17.94,17.94,334800.0,12.934,12.934,12.9196,12.9196,334800.0
2009-12-31 12:00:00,17.94,17.94,17.94,17.94,115200.0,12.9196,12.9196,12.9196,12.9196,115200.0
2009-12-31 12:10:00,17.94,17.94,17.92,17.92,332400.0,12.9196,12.9196,12.9052,12.9052,332400.0
2009-12-31 12:20:00,17.92,17.94,17.92,17.92,384000.0,12.9052,12.9196,12.9052,12.9052,384000.0
2009-12-31 12:30:00,17.92,17.92,17.91,17.91,366000.0,12.9052,12.9052,12.898,12.898,366000.0
2009-12-31 12:40:00,17.91,17.92,17.91,17.92,343800.0,12.898,12.9052,12.898,12.9052,343800.0
2009-12-31 12:50:00,17.91,17.93,17.91,17.92,468000.0,12.898,12.9124,12.898,12.9052,468000.0
2009-12-31 13:00:00,17.92,17.93,17.91,17.91,373200.0,12.9052,12.9124,12.898,12.898,373200.0
2009-12-31 13:10:00,17.91,17.91,17.89,17.9,465000.0,12.898,12.898,12.8835,12.8908,465000.0
2009-12-31 13:20:00,17.9,17.93,17.9,17.93,257700.0,12.8908,12.9124,12.8908,12.9124,257700.0
2009-12-31 13:30:00,17.93,17.93,17.91,17.93,342300.0,12.9124,12.9124,12.898,12.9124,342300.0
2009-12-31 13:40:00,17.93,17.94,17.92,17.93,331800.0,12.9124,12.9196,12.9052,12.9124,331800.0
2009-12-31 13:50:00,17.92,17.94,17.92,17.92,376500.0,12.9052,12.9196,12.9052,12.9052,376500.0
2009-12-31 14:00:00,17.92,17.92,17.92,17.92,225900.0,12.9052,12.9052,12.9052,12.9052,225900.0
2009-12-31 14:10:00,17.92,17.93,17.91,17.91,532500.0,12.9052,12.9124,12.898,12.898,532500.0
2009-12-31 14:20:00,17.91,17.91,17.9,17.9,379500.0,12.898,12.898,12.8908,12.8908,379500.0
2009-12-31 14:30:00,17.9,17.92,17.89,17.92,453000.0,12.8908,12.9052,12.8835,12.9052,453000.0
2009-12-31 14:40:00,17.92,17.92,17.9,17.91,428700.0,12.9052,12.9052,12.8908,12.898,428700.0
2009-12-31 14:50:00,17.9,17.92,17.9,17.9,551700.0,12.8908,12.9052,12.8908,12.8908,551700.0
2009-12-31 15:00:00,17.91,17.92,17.9,17.91,495600.0,12.898,12.9052,12.8908,12.898,495600.0
2009-12-31 15:10:00,17.91,17.92,17.9,17.92,232800.0,12.898,12.9052,12.8908,12.9052,232800.0
2009-12-31 15:20:00,17.92,17.93,17.92,17.93,515400.0,12.9052,12.9124,12.9052,12.9124,515400.0
2009-12-31 15:30:00,17.93,17.94,17.9,17.9,1168200.0,12.9124,12.9196,12.8908,12.8908,1168200.0
2009-12-31 15:40:00,17.9,17.9,17.84,17.84,2069400.0,12.8908,12.8908,12.8475,12.8475,2069400.0
2009-12-31 15:50:00,17.84,17.87,17.81,17.81,3379500.0,12.8475,12.8691,12.8259,12.8259,3379500.0
2010-01-04 09:30:00,17.91,17.99,17.89,17.96,2665800.0,12.898,12.9556,12.8835,12.934,2665800.0
2010-01-04 09:40:00,17.96,18.05,17.96,18.02,1536300.0,12.934,12.9988,12.934,12.9772,1536300.0
2010-01-04 09:50:00,18.02,18.06,18.01,18.01,1220400.0,12.9772,13.006,12.97,12.97,1220400.0
2010-01-04 10:00:00,18.02,18.05,17.99,18.0,1628100.0,12.9772,12.9988,12.9556,12.9628,1628100.0
2010-01-04 10:10:00,18.0,18.0,17.94,17.94,960600.0,12.9628,12.9628,12.9196,12.9196,960600.0
2010-01-04 10:20:00,17.94,17.98,17.93,17.98,1548900.0,12.9196,12.9484,12.9124,12.9484,1548900.0
2010-01-04 10:30:00,17.98,18.01,17.96,18.0,1441500.0,12.9484,12.97,12.934,12.9628,1441500.0
2010-01-04 10:40:00,18.0,18.02,17.99,17.99,1451400.0,12.9628,12.9772,12.9556,12.9556,1451400.0
2010-01-04 10:50:00,18.0,18.03,17.99,18.01,963600.0,12.9628,12.9844,12.9556,12.97,963600.0
2010-01-04 11:00:00,18.01,18.02,18.0,18.0,417300.0,12.97,12.9772,12.9628,12.9628,417300.0
2010-01-04 11:10:00,18.0,18.03,17.99,17.99,591300.0,12.9628,12.9844,12.9556,12.9556,591300.0
2010-01-04 11:20:00,17.99,18.02,17.99,18.0,912000.0,12.9556,12.9772,12.9556,12.9628,912000.0
2010-01-04 11:30:00,18.0,18.02,18.0,18.02,715200.0,12.9628,12.9772,12.9628,12.9772,715200.0
2010-01-04 11:40:00,18.02,18.08,18.02,18.07,1692600.0,12.9772,13.0204,12.9772,13.0132,1692600.0
2010-01-04 11:50:00,18.07,18.09,18.07,18.08,1159800.0,13.0132,13.0276,13.0132,13.0204,1159800.0
2010-01-04 12:00:00,18.08,18.1,18.08,18.09,963900.0,13.0204,13.0348,13.0204,13.0276,963900.0
2010-01-04 12:10:00,18.09,18.12,18.09,18.12,1587300.0,13.0276,13.0492,13.0276,13.0492,1587300.0
2010-01-04 12:20:00,18.12,18.16,17.98,18.14,1742100.0,13.0492,13.078,12.9484,13.0636,1742100.0
2010-01-04 12:30:00,18.15,18.16,18.14,18.16,1083000.0,13.0708,13.078,13.0636,13.078,1083000.0
2010-01-04 12:40:00,18.16,18.18,18.14,18.17,1694100.0,13.078,13.0924,13.0636,13.0852,1694100.0
2010-01-04 12:50:00,18.17,18.22,18.17,18.21,1611900.0,13.0852,13.1212,13.0852,13.114,1611900.0
2010-01-04 13:00:00,18.21,18.22,18.16,18.18,950400.0,13.114,13.1212,13.078,13.0924,950400.0
2010-01-04 13:10:00,18.18,18.19,18.15,18.19,1054200.0,13.0924,13.0996,13.0708,13.0996,1054200.0
2010-01-04 13:20:00,18.19,18.21,18.18,18.21,829500.0,13.0996,13.114,13.0924,13.114,829500.0
2010-01-04 13:30:00,18.21,18.22,18.19,18.2,1033200.0,13.114,13.1212,13.0996,13.1068,1033200.0
2010-01-04 13:40:00,18.2,18.21,18.17,18.17,590400.0,13.1068,13.114,13.0852,13.0852,590400.0
2010-01-04 13:50:00,18.17,18.18,18.15,18.15,848400.0,13.0852,13.0924,13.0708,13.0708,848400.0
2010-01-04 14:00:00,18.15,18.19,18.14,18.19,1244700.0,13.0708,13.0996,13.0636,13.0996,1244700.0
2010-01-04 14:10:00,18.18,18.2,18.18,18.18,998700.0,13.0924,13.1068,13.0924,13.0924,998700.0
2010-01-04 14:20:00,18.18,18.19,18.17,18.18,473700.0,13.0924,13.0996,13.0852,13.0924,473700.0
2010-01-04 14:30:00,18.18,18.18,18.15,18.16,627600.0,13.0924,13.0924,13.0708,13.078,627600.0
2010-01-04 14:40:00,18.16,18.17,18.15,18.16,1470600.0,13.078,13.0852,13.0708,13.078,1470600.0
2010-01-04 14:50:00,18.17,18.21,18.17,18.21,1896300.0,13.0852,13.114,13.0852,13.114,1896300.0
2010-01-04 15:00:00,18.2,18.22,18.19,18.19,1974900.0,13.1068,13.1212,13.0996,13.0996,1974900.0
2010-01-04 15:10:00,18.19,18.2,18.18,18.18,1724100.0,13.0996,13.1068,13.0924,13.0924,1724100.0
2010-01-04 15:20:00,18.18,18.19,18.14,18.15,2680200.0,13.0924,13.0996,13.0636,13.0708,2680200.0
2010-01-04 15:30:00,18.15,18.15,18.1,18.1,1727700.0,13.0708,13.0708,13.0348,13.0348,1727700.0
2010-01-04 15:40:00,18.1,18.13,18.09,18.1,2591100.0,13.0348,13.0564,13.0276,13.0348,2591100.0
2010-01-04 15:50:00,18.1,18.1,18.07,18.07,4688400.0,13.0348,13.0348,13.0132,13.0132,4688400.0
2010-01-05 09:30:00,18.02,18.06,17.98,18.0,2151600.0,12.9772,13.006,12.9484,12.9628,2151600.0
2010-01-05 09:40:00,18.0,18.01,17.97,17.98,1389900.0,12.9628,12.97,12.9412,12.9484,1389900.0
2010-01-05 09:50:00,17.98,17.98,17.95,17.97,1402500.0,12.9484,12.9484,12.9268,12.9412,1402500.0
2010-01-05 10:00:00,17.97,18.04,17.94,18.0,2539800.0,12.9412,12.9916,12.9196,12.9628,2539800.0
2010-01-05 10:10:00,18.0,18.06,18.0,18.05,1781400.0,12.9628,13.006,12.9628,12.9988,1781400.0
2010-01-05 10:20:00,18.05,18.06,18.03,18.03,977700.0,12.9988,13.006,12.9844,12.9844,977700.0
2010-01-05 10:30:00,18.03,18.04,18.0,18.0,1055100.0,12.9844,12.9916,12.9628,12.9628,1055100.0
2010-01-05 10:40:00,18.0,18.0,17.97,17.97,1440000.0,12.9628,12.9628,12.9412,12.9412,1440000.0
2010-01-05 10:50:00,17.98,17.99,17.98,17.99,766800.0,12.9484,12.9556,12.9484,12.9556,766800.0
2010-01-05 11:00:00,17.98,18.0,17.98,18.0,1265100.0,12.9484,12.9628,12.9484,12.9628,1265100.0
2010-01-05 11:10:00,18.0,18.0,17.97,17.98,1184700.0,12.9628,12.9628,12.9412,12.9484,1184700.0
2010-01-05 11:20:00,17.98,18.0,17.98,17.98,1025700.0,12.9484,12.9628,12.9484,12.9484,1025700.0
2010-01-05 11:30:00,17.98,17.99,17.96,17.97,807900.0,12.9484,12.9556,12.934,12.9412,807900.0
2010-01-05 11:40:00,17.98,17.99,17.97,17.99,876900.0,12.9484,12.9556,12.9412,12.9556,876900.0
2010-01-05 11:50:00,17.99,18.0,17.97,17.98,815700.0,12.9556,12.9628,12.9412,12.9484,815700.0
2010-01-05 12:00:00,17.98,17.98,17.95,17.96,653700.0,12.9484,12.9484,12.9268,12.934,653700.0
2010-01-05 12:10:00,17.97,17.98,17.95,17.95,1043400.0,12.9412,12.9484,12.9268,12.9268,1043400.0
2010-01-05 12:20:00,17.96,17.96,17.93,17.94,744900.0,12.934,12.934,12.9124,12.9196,744900.0
2010-01-05 12:30:00,17.94,17.94,17.89,17.9,1115100.0,12.9196,12.9196,12.8835,12.8908,1115100.0
2010-01-05 12:40:00,17.89,17.92,17.89,17.9,1406100.0,12.8835,12.9052,12.8835,12.8908,1406100.0
2010-01-05 12:50:00,17.9,17.93,17.9,17.92,860100.0,12.8908,12.9124,12.8908,12.9052,860100.0
2010-01-05 13:00:00,17.92,17.94,17.92,17.94,955800.0,12.9052,12.9196,12.9052,12.9196,955800.0
2010-01-05 13:10:00,17.94,17.94,17.9,17.92,673500.0,12.9196,12.9196,12.8908,12.9052,673500.0
2010-01-05 13:20:00,17.93,17.93,17.9,17.9,572400.0,12.9124,12.9124,12.8908,12.8908,572400.0
2010-01-05 13:30:00,17.9,17.91,17.88,17.91,949500.0,12.8908,12.898,12.8763,12.898,949500.0
2010-01-05 13:40:00,17.91,17.92,17.9,17.9,456000.0,12.898,12.9052,12.8908,12.8908,456000.0
2010-01-05 13:50:00,17.9,17.92,17.89,17.92,303000.0,12.8908,12.9052,12.8835,12.9052,303000.0
2010-01-05 14:00:00,17.92,17.92,17.87,17.88,777600.0,12.9052,12.9052,12.8691,12.8763,777600.0
2010-01-05 14:10:00,17.88,17.88,17.87,17.87,638100.0,12.8763,12.8763,12.8691,12.8691,638100.0
2010-01-05 14:20:00,17.87,17.89,17.86,17.88,689100.0,12.8691,12.8835,12.8619,12.8763,689100.0
2010-01-05 14:30:00,17.88,17.88,17.86,17.86,657300.0,12.8763,12.8763,12.8619,12.8619,657300.0
2010-01-05 14:40:00,17.86,17.88,17.86,17.88,982200.0,12.8619,12.8763,12.8619,12.8763,982200.0
2010-01-05 14:50:00,17.88,17.89,17.87,17.87,1079400.0,12.8763,12.8835,12.8691,12.8691,1079400.0
2010-01-05 15:00:00,17.87,17.89,17.87,17.87,1381200.0,12.8691,12.8835,12.8691,12.8691,1381200.0
2010-01-05 15:10:00,17.88,17.88,17.86,17.87,984300.0,12.8763,12.8763,12.8619,12.8691,984300.0
2010-01-05 15:20:00,17.88,17.88,17.87,17.87,1044600.0,12.8763,12.8763,12.8691,12.8691,1044600.0
2010-01-05 15:30:00,17.87,17.9,17.87,17.89,1196700.0,12.8691,12.8908,12.8691,12.8835,1196700.0
2010-01-05 15:40:00,17.9,17.9,17.88,17.89,1638900.0,12.8908,12.8908,12.8763,12.8835,1638900.0
2010-01-05 15:50:00,17.89,17.91,17.89,17.89,3395400.0,12.8835,12.898,12.8835,12.8835,3395400.0
2010-01-06 09:30:00,17.83,17.93,17.81,17.91,1942200.0,12.8403,12.9124,12.8259,12.898,1942200.0
2010-01-06 09:40:00,17.92,17.94,17.9,17.92,1618200.0,12.9052,12.9196,12.8908,12.9052,1618200.0
2010-01-06 09:50:00,17.92,17.93,17.9,17.91,1687200.0,12.9052,12.9124,12.8908,12.898,1687200.0
2010-01-06 10:00:00,17.91,17.94,17.88,17.91,1327800.0,12.898,12.9196,12.8763,12.898,1327800.0
2010-01-06 10:10:00,17.91,17.92,17.87,17.9,628500.0,12.898,12.9052,12.8691,12.8908,628500.0
2010-01-06 10:20:00,17.9,17.9,17.85,17.86,760800.0,12.8908,12.8908,12.8547,12.8619,760800.0
2010-01-06 10:30:00,17.86,17.88,17.83,17.85,1366800.0,12.8619,12.8763,12.8403,12.8547,1366800.0
2010-01-06 10:40:00,17.85,17.87,17.84,17.87,543600.0,12.8547,12.8691,12.8475,12.8691,543600.0
2010-01-06 10:50:00,17.87,17.9,17.87,17.9,507000.0,12.8691,12.8908,12.8691,12.8908,507000.0
2010-01-06 11:00:00,17.9,17.92,17.89,17.9,906000.0,12.8908,12.9052,12.8835,12.8908,906000.0
2010-01-06 11:10:00,17.9,17.91,17.88,17.88,618900.0,12.8908,12.898,12.8763,12.8763,618900.0
2010-01-06 11:20:00,17.88,17.9,17.88,17.88,738600.0,12.8763,12.8908,12.8763,12.8763,738600.0
2010-01-06 11:30:00,17.88,17.91,17.88,17.91,930000.0,12.8763,12.898,12.8763,12.898,930000.0
2010-01-06 11:40:00,17.91,17.92,17.9,17.91,494400.0,12.898,12.9052,12.8908,12.898,494400.0
2010-01-06 11:50:00,17.91,17.92,17.89,17.9,442200.0,12.898,12.9052,12.8835,12.8908,442200.0
2010-01-06 12:00:00,17.89,17.91,17.88,17.91,526500.0,12.8835,12.898,12.8763,12.898,526500.0
2010-01-06 12:10:00,17.91,17.91,17.88,17.9,607500.0,12.898,12.898,12.8763,12.8908,607500.0
2010-01-06 12:20:00,17.9,17.9,17.87,17.89,493200.0,12.8908,12.8908,12.8691,12.8835,493200.0
2010-01-06 12:30:00,17.89,17.9,17.88,17.89,342600.0,12.8835,12.8908,12.8763,12.8835,342600.0
2010-01-06 12:40:00,17.89,17.9,17.88,17.89,475500.0,12.8835,12.8908,12.8763,12.8835,475500.0
2010-01-06 12:50:00,17.89,17.9,17.88,17.89,354000.0,12.8835,12.8908,12.8763,12.8835,354000.0
2010-01-06 13:00:00,17.89,17.9,17.85,17.87,1255500.0,12.8835,12.8908,12.8547,12.8691,1255500.0
2010-01-06 13:10:00,17.87,17.87,17.85,17.85,474000.0,12.8691,12.8691,12.8547,12.8547,474000.0
2010-01-06 13:20:00,17.86,17.87,17.85,17.86,396300.0,12.8619,12.8691,12.8547,12.8619,396300.0
2010-01-06 13:30:00,17.86,17.87,17.85,17.87,410700.0,12.8619,12.8691,12.8547,12.8691,410700.0
2010-01-06 13:40:00,17.87,17.88,17.85,17.86,428400.0,12.8691,12.8763,12.8547,12.8619,428400.0
2010-01-06 13:50:00,17.86,17.89,17.86,17.89,432000.0,12.8619,12.8835,12.8619,12.8835,432000.0
2010-01-06 14:00:00,17.89,17.9,17.87,17.88,570300.0,12.8835,12.8908,12.8691,12.8763,570300.0
2010-01-06 14:10:00,17.88,17.9,17.88,17.89,441000.0,12.8763,12.8908,12.8763,12.8835,441000.0
2010-01-06 14:20:00,17.89,17.9,17.88,17.9,507300.0,12.8835,12.8908,12.8763,12.8908,507300.0
2010-01-06 14:30:00,17.9,17.93,17.89,17.91,799800.0,12.8908,12.9124,12.8835,12.898,799800.0
2010-01-06 14:40:00,17.91,17.93,17.91,17.91,533100.0,12.898,12.9124,12.898,12.898,533100.0
2010-01-06 14:50:00,17.91,17.92,17.91,17.92,842400.0,12.898,12.9052,12.898,12.9052,842400.0
2010-01-06 15:00:00,17.92,17.93,17.89,17.89,733500.0,12.9052,12.9124,12.8835,12.8835,733500.0
2010-01-06 15:10:00,17.89,17.89,17.85,17.85,1895100.0,12.8835,12.8835,12.8547,12.8547,1895100.0
2010-01-06 15:20:00,17.85,17.87,17.84,17.86,1920000.0,12.8547,12.8691,12.8475,12.8619,1920000.0
2010-01-06 15:30:00,17.86,17.87,17.85,17.86,1484400.0,12.8619,12.8691,12.8547,12.8619,1484400.0
2010-01-06 15:40:00,17.86,17.86,17.82,17.83,2491500.0,12.8619,12.8619,12.8331,12.8403,2491500.0
2010-01-06 15:50:00,17.83,17.86,17.82,17.85,2652000.0,12.8403,12.8619,12.8331,12.8547,2652000.0
2010-01-07 09:30:00,17.91,17.98,17.82,17.83,1329000.0,12.898,12.9484,12.8331,12.8403,1329000.0
2010-01-07 09:40:00,17.83,17.86,17.78,17.8,1168800.0,12.8403,12.8619,12.8043,12.8187,1168800.0
2010-01-07 09:50:00,17.8,17.83,17.77,17.78,1188300.0,12.8187,12.8403,12.7971,12.8043,1188300.0
2010-01-07 10:00:00,17.78,17.79,17.76,17.77,1070100.0,12.8043,12.8115,12.7899,12.7971,1070100.0
2010-01-07 10:10:00,17.77,17.79,17.75,17.77,1031400.0,12.7971,12.8115,12.7827,12.7971,1031400.0
2010-01-07 10:20:00,17.77,17.81,17.77,17.79,624900.0,12.7971,12.8259,12.7971,12.8115,624900.0
2010-01-07 10:30:00,17.79,17.82,17.78,17.8,1003800.0,12.8115,12.8331,12.8043,12.8187,1003800.0
2010-01-07 10:40:00,17.8,17.82,17.8,17.82,690900.0,12.8187,12.8331,12.8187,12.8331,690900.0
2010-01-07 10:50:00,17.82,17.83,17.81,17.82,908100.0,12.8331,12.8403,12.8259,12.8331,908100.0
2010-01-07 11:00:00,17.82,17.83,17.8,17.83,945900.0,12.8331,12.8403,12.8187,12.8403,945900.0
2010-01-07 11:10:00,17.83,17.85,17.82,17.83,728400.0,12.8403,12.8547,12.8331,12.8403,728400.0
2010-01-07 11:20:00,17.83,17.84,17.81,17.82,558900.0,12.8403,12.8475,12.8259,12.8331,558900.0
2010-01-07 11:30:00,17.82,17.83,17.8,17.82,404400.0,12.8331,12.8403,12.8187,12.8331,404400.0
2010-01-07 11:40:00,17.82,17.85,17.82,17.82,789300.0,12.8331,12.8547,12.8331,12.8331,789300.0
2010-01-07 11:50:00,17.83,17.83,17.79,17.79,407700.0,12.8403,12.8403,12.8115,12.8115,407700.0
2010-01-07 12:00:00,17.79,17.81,17.79,17.81,832500.0,12.8115,12.8259,12.8115,12.8259,832500.0
2010-01-07 12:10:00,17.81,17.82,17.8,17.81,399000.0,12.8259,12.8331,12.8187,12.8259,399000.0
2010-01-07 12:20:00,17.82,17.82,17.79,17.79,862800.0,12.8331,12.8331,12.8115,12.8115,862800.0
2010-01-07 12:30:00,17.79,17.8,17.78,17.78,729600.0,12.8115,12.8187,12.8043,12.8043,729600.0
2010-01-07 12:40:00,17.78,17.8,17.78,17.79,443700.0,12.8043,12.8187,12.8043,12.8115,443700.0
2010-01-07 12:50:00,17.79,17.82,17.78,17.79,617700.0,12.8115,12.8331,12.8043,12.8115,617700.0
2010-01-07 13:00:00,17.8,17.84,17.79,17.81,1120800.0,12.8187,12.8475,12.8115,12.8259,1120800.0
2010-01-07 13:10:00,17.82,17.85,17.81,17.85,843600.0,12.8331,12.8547,12.8259,12.8547,843600.0
2010-01-07 13:20:00,17.85,17.86,17.84,17.86,409200.0,12.8547,12.8619,12.8475,12.8619,409200.0
2010-01-07 13:30:00,17.86,17.86,17.83,17.84,555900.0,12.8619,12.8619,12.8403,12.8475,555900.0
2010-01-07 13:40:00,17.84,17.84,17.82,17.83,307500.0,12.8475,12.8475,12.8331,12.8403,307500.0
2010-01-07 13:50:00,17.83,17.83,17.81,17.83,359400.0,12.8403,12.8403,12.8259,12.8403,359400.0
2010-01-07 14:00:00,17.83,17.83,17.82,17.82,493200.0,12.8403,12.8403,12.8331,12.8331,493200.0
2010-01-07 14:10:00,17.82,17.83,17.81,17.82,366300.0,12.8331,12.8403,12.8259,12.8331,366300.0
2010-01-07 14:20:00,17.82,17.83,17.82,17.83,399300.0,12.8331,12.8403,12.8331,12.8403,399300.0
2010-01-07 14:30:00,17.82,17.86,17.82,17.86,714600.0,12.8331,12.8619,12.8331,12.8619,714600.0
2010-01-07 14:40:00,17.86,17.88,17.85,17.87,853200.0,12.8619,12.8763,12.8547,12.8691,853200.0
2010-01-07 14:50:00,17.88,17.88,17.85,17.87,578400.0,12.8763,12.8763,12.8547,12.8691,578400.0
2010-01-07 15:00:00,17.87,17.87,17.84,17.84,897900.0,12.8691,12.8691,12.8475,12.8475,897900.0
2010-01-07 15:10:00,17.84,17.85,17.83,17.85,456900.0,12.8475,12.8547,12.8403,12.8547,456900.0
2010-01-07 15:20:00,17.85,17.87,17.84,17.85,1084800.0,12.8547,12.8691,12.8475,12.8547,1084800.0
2010-01-07 15:30:00,17.85,17.87,17.85,17.87,765900.0,12.8547,12.8691,12.8547,12.8691,765900.0
2010-01-07 15:40:00,17.87,17.88,17.84,17.85,1038600.0,12.8691,12.8763,12.8475,12.8547,1038600.0
2010-01-07 15:50:00,17.85,17.87,17.84,17.87,2149500.0,12.8547,12.8691,12.8475,12.8691,2149500.0
2010-01-08 09:30:00,17.81,17.84,17.78,17.81,2334600.0,12.8259,12.8475,12.8043,12.8259,2334600.0
2010-01-08 09:40:00,17.81,17.81,17.78,17.78,1262700.0,12.8259,12.8259,12.8043,12.8043,1262700.0
2010-01-08 09:50:00,17.78,17.78,17.74,17.77,984300.0,12.8043,12.8043,12.7755,12.7971,984300.0
2010-01-08 10:00:00,17.77,17.81,17.77,17.78,1043100.0,12.7971,12.8259,12.7971,12.8043,1043100.0
2010-01-08 10:10:00,17.77,17.8,17.77,17.79,807000.0,12.7971,12.8187,12.7971,12.8115,807000.0
2010-01-08 10:20:00,17.79,17.8,17.77,17.79,870900.0,12.8115,12.8187,12.7971,12.8115,870900.0
2010-01-08 10:30:00,17.79,17.79,17.76,17.77,621000.0,12.8115,12.8115,12.7899,12.7971,621000.0
2010-01-08 10:40:00,17.77,17.78,17.77,17.78,426000.0,12.7971,12.8043,12.7971,12.8043,426000.0
2010-01-08 10:50:00,17.78,17.78,17.78,17.78,279000.0,12.8043,12.8043,12.8043,12.8043,279000.0
2010-01-08 11:00:00,17.78,17.81,17.78,17.78,556500.0,12.8043,12.8259,12.8043,12.8043,556500.0
2010-01-08 11:10:00,17.78,17.78,17.75,17.76,841500.0,12.8043,12.8043,12.7827,12.7899,841500.0
2010-01-08 11:20:00,17.76,17.78,17.76,17.77,610200.0,12.7899,12.8043,12.7899,12.7971,610200.0
2010-01-08 11:30:00,17.77,17.78,17.77,17.77,538800.0,12.7971,12.8043,12.7971,12.7971,538800.0
2010-01-08 11:40:00,17.77,17.78,17.77,17.78,320400.0,12.7971,12.8043,12.7971,12.8043,320400.0
2010-01-08 11:50:00,17.78,17.81,17.77,17.78,723000.0,12.8043,12.8259,12.7971,12.8043,723000.0
2010-01-08 12:00:00,17.78,17.79,17.77,17.77,622200.0,12.8043,12.8115,12.7971,12.7971,622200.0
2010-01-08 12:10:00,17.77,17.79,17.76,17.76,360600.0,12.7971,12.8115,12.7899,12.7899,360600.0
2010-01-08 12:20:00,17.76,17.77,17.75,17.77,510300.0,12.7899,12.7971,12.7827,12.7971,510300.0
2010-01-08 12:30:00,17.77,17.78,17.76,17.78,480300.0,12.7971,12.8043,12.7899,12.8043,480300.0
2010-01-08 12:40:00,17.78,17.78,17.76,17.76,462000.0,12.8043,12.8043,12.7899,12.7899,462000.0
2010-01-08 12:50:00,17.76,17.78,17.75,17.77,729000.0,12.7899,12.8043,12.7827,12.7971,729000.0
2010-01-08 13:00:00,17.77,17.77,17.75,17.76,435900.0,12.7971,12.7971,12.7827,12.7899,435900.0
2010-01-08 13:10:00,17.76,17.77,17.75,17.75,415200.0,12.7899,12.7971,12.7827,12.7827,415200.0
2010-01-08 13:20:00,17.76,17.77,17.75,17.76,271800.0,12.7899,12.7971,12.7827,12.7899,271800.0
2010-01-08 13:30:00,17.76,17.78,17.76,17.76,461100.0,12.7899,12.8043,12.7899,12.7899,461100.0
2010-01-08 13:40:00,17.76,17.76,17.75,17.75,333600.0,12.7899,12.7899,12.7827,12.7827,333600.0
2010-01-08 13:50:00,17.75,17.76,17.74,17.74,534000.0,12.7827,12.7899,12.7755,12.7755,534000.0
2010-01-08 14:00:00,17.74,17.74,17.72,17.72,742200.0,12.7755,12.7755,12.7611,12.7611,742200.0
2010-01-08 14:10:00,17.72,17.73,17.69,17.69,1008600.0,12.7611,12.7683,12.7395,12.7395,1008600.0
2010-01-08 14:20:00,17.7,17.71,17.69,17.7,811500.0,12.7467,12.7539,12.7395,12.7467,811500.0
2010-01-08 14:30:00,17.71,17.72,17.7,17.7,603600.0,12.7539,12.7611,12.7467,12.7467,603600.0
2010-01-08 14:40:00,17.7,17.7,17.67,17.67,934800.0,12.7467,12.7467,12.7251,12.7251,934800.0
2010-01-08 14:50:00,17.67,17.69,17.67,17.69,921900.0,12.7251,12.7395,12.7251,12.7395,921900.0
2010-01-08 15:00:00,17.69,17.71,17.69,17.71,810600.0,12.7395,12.7539,12.7395,12.7539,810600.0
2010-01-08 15:10:00,17.71,17.71,17.7,17.7,651300.0,12.7539,12.7539,12.7467,12.7467,651300.0
2010-01-08 15:20:00,17.7,17.72,17.7,17.7,1080600.0,12.7467,12.7611,12.7467,12.7467,1080600.0
2010-01-08 15:30:00,17.7,17.73,17.7,17.73,1137300.0,12.7467,12.7683,12.7467,12.7683,1137300.0
2010-01-08 15:40:00,17.73,17.76,17.71,17.75,1979100.0,12.7683,12.7899,12.7539,12.7827,1979100.0
2010-01-08 15:50:00,17.75,17.78,17.75,17.77,2760600.0,12.7827,12.8043,12.7827,12.7971,2760600.0
2010-01-11 09:30:00,17.78,17.81,17.7,17.77,1493700.0,12.8043,12.8259,12.7467,12.7971,1493700.0
2010-01-11 09:40:00,17.77,17.79,17.73,17.76,744300.0,12.7971,12.8115,12.7683,12.7899,744300.0
2010-01-11 09:50:00,17.76,17.77,17.73,17.75,810900.0,12.7899,12.7971,12.7683,12.7827,810900.0
2010-01-11 10:00:00,17.75,17.82,17.74,17.8,997200.0,12.7827,12.8331,12.7755,12.8187,997200.0
2010-01-11 10:10:00,17.8,17.85,17.8,17.85,1043400.0,12.8187,12.8547,12.8187,12.8547,1043400.0
2010-01-11 10:20:00,17.85,17.9,17.85,17.89,965400.0,12.8547,12.8908,12.8547,12.8835,965400.0
2010-01-11 10:30:00,17.89,17.9,17.87,17.88,549300.0,12.8835,12.8908,12.8691,12.8763,549300.0
2010-01-11 10:40:00,17.88,17.96,17.88,17.94,998400.0,12.8763,12.934,12.8763,12.9196,998400.0
2010-01-11 10:50:00,17.94,17.95,17.91,17.93,913200.0,12.9196,12.9268,12.898,12.9124,913200.0
2010-01-11 11:00:00,17.93,17.95,17.92,17.95,831900.0,12.9124,12.9268,12.9052,12.9268,831900.0
2010-01-11 11:10:00,17.95,17.95,17.92,17.95,462900.0,12.9268,12.9268,12.9052,12.9268,462900.0
2010-01-11 11:20:00,17.95,17.95,17.93,17.94,383100.0,12.9268,12.9268,12.9124,12.9196,383100.0
2010-01-11 11:30:00,17.94,17.94,17.9,17.91,1005300.0,12.9196,12.9196,12.8908,12.898,1005300.0
2010-01-11 11:40:00,17.91,17.91,17.88,17.89,863700.0,12.898,12.898,12.8763,12.8835,863700.0
2010-01-11 11:50:00,17.89,17.93,17.89,17.92,1073700.0,12.8835,12.9124,12.8835,12.9052,1073700.0
2010-01-11 12:00:00,17.92,17.94,17.9,17.91,632400.0,12.9052,12.9196,12.8908,12.898,632400.0
2010-01-11 12:10:00,17.91,17.92,17.9,17.9,302400.0,12.898,12.9052,12.8908,12.8908,302400.0
2010-01-11 12:20:00,17.9,17.91,17.88,17.91,389700.0,12.8908,12.898,12.8763,12.898,389700.0
2010-01-11 12:30:00,17.91,17.93,17.91,17.92,630300.0,12.898,12.9124,12.898,12.9052,630300.0
2010-01-11 12:40:00,17.93,17.94,17.9,17.91,969300.0,12.9124,12.9196,12.8908,12.898,969300.0
2010-01-11 12:50:00,17.91,17.92,17.9,17.92,445200.0,12.898,12.9052,12.8908,12.9052,445200.0
2010-01-11 13:00:00,17.92,17.93,17.92,17.92,601200.0,12.9052,12.9124,12.9052,12.9052,601200.0
2010-01-11 13:10:00,17.92,17.94,17.92,17.92,626100.0,12.9052,12.9196,12.9052,12.9052,626100.0
2010-01-11 13:20:00,17.92,17.94,17.91,17.94,639300.0,12.9052,12.9196,12.898,12.9196,639300.0
2010-01-11 13:30:00,17.94,17.95,17.93,17.95,669000.0,12.9196,12.9268,12.9124,12.9268,669000.0
2010-01-11 13:40:00,17.95,17.97,17.95,17.97,1331100.0,12.9268,12.9412,12.9268,12.9412,1331100.0
2010-01-11 13:50:00,17.97,17.99,17.97,17.99,746100.0,12.9412,12.9556,12.9412,12.9556,746100.0
2010-01-11 14:00:00,17.99,18.01,17.99,18.0,1296900.0,12.9556,12.97,12.9556,12.9628,1296900.0
2010-01-11 14:10:00,18.0,18.03,18.0,18.02,835200.0,12.9628,12.9844,12.9628,12.9772,835200.0
2010-01-11 14:20:00,18.03,18.03,17.99,18.0,630600.0,12.9844,12.9844,12.9556,12.9628,630600.0
2010-01-11 14:30:00,18.0,18.01,17.98,18.0,773700.0,12.9628,12.97,12.9484,12.9628,773700.0
2010-01-11 14:40:00,18.0,18.01,17.99,18.01,410400.0,12.9628,12.97,12.9556,12.97,410400.0
2010-01-11 14:50:00,18.01,18.06,18.0,18.05,1366200.0,12.97,13.006,12.9628,12.9988,1366200.0
2010-01-11 15:00:00,18.05,18.07,18.05,18.06,1242900.0,12.9988,13.0132,12.9988,13.006,1242900.0
2010-01-11 15:10:00,18.06,18.1,18.06,18.1,2263500.0,13.006,13.0348,13.006,13.0348,2263500.0
2010-01-11 15:20:00,18.1,18.13,18.08,18.13,1815300.0,13.0348,13.0564,13.0204,13.0564,1815300.0
2010-01-11 15:30:00,18.13,18.15,18.11,18.11,1608000.0,13.0564,13.0708,13.042,13.042,1608000.0
2010-01-11 15:40:00,18.11,18.14,18.08,18.09,2391600.0,13.042,13.0636,13.0204,13.0276,2391600.0
2010-01-11 15:50:00,18.09,18.1,18.06,18.07,3548700.0,13.0276,13.0348,13.006,13.0132,3548700.0
2010-01-12 09:30:00,18.0,18.02,17.95,18.0,2347200.0,12.9628,12.9772,12.9268,12.9628,2347200.0
2010-01-12 09:40:00,18.0,18.01,17.96,18.0,1998300.0,12.9628,12.97,12.934,12.9628,1998300.0
2010-01-12 09:50:00,17.99,18.06,17.99,18.06,1119000.0,12.9556,13.006,12.9556,13.006,1119000.0
2010-01-12 10:00:00,18.06,18.11,18.06,18.07,1452000.0,13.006,13.042,13.006,13.0132,1452000.0
2010-01-12 10:10:00,18.06,18.08,18.04,18.08,859500.0,13.006,13.0204,12.9916,13.0204,859500.0
2010-01-12 10:20:00,18.08,18.14,18.06,18.14,1138200.0,13.0204,13.0636,13.006,13.0636,1138200.0
2010-01-12 10:30:00,18.14,18.15,18.12,18.13,732300.0,13.0636,13.0708,13.0492,13.0564,732300.0
2010-01-12 10:40:00,18.13,18.18,18.12,18.18,1074600.0,13.0564,13.0924,13.0492,13.0924,1074600.0
2010-01-12 10:50:00,18.18,18.24,18.17,18.22,2171100.0,13.0924,13.1356,13.0852,13.1212,2171100.0
2010-01-12 11:00:00,18.22,18.25,18.21,18.22,1644600.0,13.1212,13.1428,13.114,13.1212,1644600.0
2010-01-12 11:10:00,18.22,18.22,18.17,18.17,812700.0,13.1212,13.1212,13.0852,13.0852,812700.0
2010-01-12 11:20:00,18.17,18.17,18.11,18.14,1408800.0,13.0852,13.0852,13.042,13.0636,1408800.0
2010-01-12 11:30:00,18.14,18.14,18.1,18.11,663000.0,13.0636,13.0636,13.0348,13.042,663000.0
2010-01-12 11:40:00,18.11,18.12,18.07,18.09,1036800.0,13.042,13.0492,13.0132,13.0276,1036800.0
2010-01-12 11:50:00,18.09,18.1,18.06,18.08,1033200.0,13.0276,13.0348,13.006,13.0204,1033200.0
2010-01-12 12:00:00,18.08,18.08,18.05,18.07,708900.0,13.0204,13.0204,12.9988,13.0132,708900.0
2010-01-12 12:10:00,18.06,18.08,18.06,18.08,567600.0,13.006,13.0204,13.006,13.0204,567600.0
2010-01-12 12:20:00,18.08,18.12,18.08,18.1,1245300.0,13.0204,13.0492,13.0204,13.0348,1245300.0
2010-01-12 12:30:00,18.1,18.13,18.08,18.13,666600.0,13.0348,13.0564,13.0204,13.0564,666600.0
2010-01-12 12:40:00,18.13,18.14,18.1,18.1,591900.0,13.0564,13.0636,13.0348,13.0348,591900.0
2010-01-12 12:50:00,18.11,18.12,18.08,18.11,793800.0,13.042,13.0492,13.0204,13.042,793800.0
2010-01-12 13:00:00,18.11,18.12,18.09,18.09,477300.0,13.042,13.0492,13.0276,13.0276,477300.0
2010-01-12 13:10:00,18.09,18.1,18.06,18.09,752100.0,13.0276,13.0348,13.006,13.0276,752100.0
2010-01-12 13:20:00,18.09,18.11,18.09,18.1,670200.0,13.0276,13.042,13.0276,13.0348,670200.0
2010-01-12 13:30:00,18.1,18.11,18.09,18.11,444900.0,13.0348,13.042,13.0276,13.042,444900.0
2010-01-12 13:40:00,18.11,18.12,18.1,18.12,554100.0,13.042,13.0492,13.0348,13.0492,554100.0
2010-01-12 13:50:00,18.12,18.18,18.11,18.17,855000.0,13.0492,13.0924,13.042,13.0852,855000.0
2010-01-12 14:00:00,18.17,18.18,18.14,18.17,879000.0,13.0852,13.0924,13.0636,13.0852,879000.0
2010-01-12 14:10:00,18.17,18.17,18.16,18.16,860700.0,13.0852,13.0852,13.078,13.078,860700.0
2010-01-12 14:20:00,18.16,18.19,18.16,18.17,660600.0,13.078,13.0996,13.078,13.0852,660600.0
2010-01-12 14:30:00,18.17,18.19,18.16,18.16,539400.0,13.0852,13.0996,13.078,13.078,539400.0
2010-01-12 14:40:00,18.16,18.17,18.15,18.17,545700.0,13.078,13.0852,13.0708,13.0852,545700.0
2010-01-12 14:50:00,18.17,18.2,18.16,18.19,774600.0,13.0852,13.1068,13.078,13.0996,774600.0
2010-01-12 15:00:00,18.2,18.21,18.17,18.2,1209300.0,13.1068,13.114,13.0852,13.1068,1209300.0
2010-01-12 15:10:00,18.21,18.22,18.18,18.19,975000.0,13.114,13.1212,13.0924,13.0996,975000.0
2010-01-12 15:20:00,18.19,18.22,18.19,18.21,876300.0,13.0996,13.1212,13.0996,13.114,876300.0
2010-01-12 15:30:00,18.21,18.22,18.16,18.16,960600.0,13.114,13.1212,13.078,13.078,960600.0
2010-01-12 15:40:00,18.16,18.21,18.16,18.21,1885800.0,13.078,13.114,13.078,13.114,1885800.0
2010-01-12 15:50:00,18.21,18.25,18.2,18.24,3664800.0,13.114,13.1428,13.1068,13.1356,3664800.0
2010-01-13 09:30:00,18.26,18.28,18.2,18.23,1177800.0,13.15,13.1644,13.1068,13.1284,1177800.0
2010-01-13 09:40:00,18.23,18.3,18.23,18.27,833700.0,13.1284,13.1788,13.1284,13.1572,833700.0
2010-01-13 09:50:00,18.27,18.27,18.22,18.25,1110900.0,13.1572,13.1572,13.1212,13.1428,1110900.0
2010-01-13 10:00:00,18.25,18.25,18.21,18.21,1106100.0,13.1428,13.1428,13.114,13.114,1106100.0
2010-01-13 10:10:00,18.21,18.21,18.14,18.18,1333800.0,13.114,13.114,13.0636,13.0924,1333800.0
2010-01-13 10:20:00,18.18,18.24,18.18,18.24,772200.0,13.0924,13.1356,13.0924,13.1356,772200.0
2010-01-13 10:30:00,18.24,18.24,18.18,18.2,615300.0,13.1356,13.1356,13.0924,13.1068,615300.0
2010-01-13 10:40:00,18.19,18.22,18.19,18.19,386400.0,13.0996,13.1212,13.0996,13.0996,386400.0
2010-01-13 10:50:00,18.19,18.22,18.18,18.22,530400.0,13.0996,13.1212,13.0924,13.1212,530400.0
2010-01-13 11:00:00,18.21,18.25,18.21,18.25,1334100.0,13.114,13.1428,13.114,13.1428,1334100.0
2010-01-13 11:10:00,18.25,18.29,18.24,18.28,599400.0,13.1428,13.1716,13.1356,13.1644,599400.0
2010-01-13 11:20:00,18.28,18.3,18.26,18.28,855000.0,13.1644,13.1788,13.15,13.1644,855000.0
2010-01-13 11:30:00,18.28,18.29,18.24,18.26,432300.0,13.1644,13.1716,13.1356,13.15,432300.0
2010-01-13 11:40:00,18.26,18.29,18.26,18.29,349500.0,13.15,13.1716,13.15,13.1716,349500.0
2010-01-13 11:50:00,18.29,18.32,18.29,18.31,1005900.0,13.1716,13.1932,13.1716,13.186,1005900.0
2010-01-13 12:00:00,18.31,18.33,18.31,18.32,1246500.0,13.186,13.2004,13.186,13.1932,1246500.0
2010-01-13 12:10:00,18.32,18.33,18.31,18.32,1141200.0,13.1932,13.2004,13.186,13.1932,1141200.0
2010-01-13 12:20:00,18.32,18.33,18.31,18.33,974700.0,13.1932,13.2004,13.186,13.2004,974700.0
2010-01-13 12:30:00,18.33,18.33,18.32,18.32,813000.0,13.2004,13.2004,13.1932,13.1932,813000.0
2010-01-13 12:40:00,18.32,18.32,18.3,18.3,519000.0,13.1932,13.1932,13.1788,13.1788,519000.0
2010-01-13 12:50:00,18.31,18.33,18.3,18.32,577800.0,13.186,13.2004,13.1788,13.1932,577800.0
2010-01-13 13:00:00,18.32,18.32,18.3,18.3,450600.0,13.1932,13.1932,13.1788,13.1788,450600.0
2010-01-13 13:10:00,18.31,18.32,18.3,18.32,962400.0,13.186,13.1932,13.1788,13.1932,962400.0
2010-01-13 13:20:00,18.32,18.35,18.32,18.32,1627200.0,13.1932,13.2148,13.1932,13.1932,1627200.0
2010-01-13 13:30:00,18.32,18.33,18.3,18.3,881100.0,13.1932,13.2004,13.1788,13.1788,881100.0
2010-01-13 13:40:00,18.3,18.31,18.28,18.29,382500.0,13.1788,13.186,13.1644,13.1716,382500.0
2010-01-13 13:50:00,18.29,18.29,18.26,18.26,1437900.0,13.1716,13.1716,13.15,13.15,1437900.0
2010-01-13 14:00:00,18.26,18.29,18.26,18.27,639900.0,13.15,13.1716,13.15,13.1572,639900.0
2010-01-13 14:10:00,18.27,18.29,18.27,18.27,450900.0,13.1572,13.1716,13.1572,13.1572,450900.0
2010-01-13 14:20:00,18.27,18.28,18.26,18.28,490800.0,13.1572,13.1644,13.15,13.1644,490800.0
2010-01-13 14:30:00,18.28,18.28,18.26,18.28,552600.0,13.1644,13.1644,13.15,13.1644,552600.0
2010-01-13 14:40:00,18.28,18.32,18.28,18.32,592200.0,13.1644,13.1932,13.1644,13.1932,592200.0
2010-01-13 14:50:00,18.32,18.33,18.3,18.32,644100.0,13.1932,13.2004,13.1788,13.1932,644100.0
2010-01-13 15:00:00,18.32,18.34,18.32,18.34,1241400.0,13.1932,13.2076,13.1932,13.2076,1241400.0
2010-01-13 15:10:00,18.34,18.36,18.32,18.35,1332300.0,13.2076,13.222,13.1932,13.2148,1332300.0
2010-01-13 15:20:00,18.35,18.38,18.34,18.37,1439400.0,13.2148,13.2364,13.2076,13.2292,1439400.0
2010-01-13 15:30:00,18.37,18.4,18.36,18.36,1798200.0,13.2292,13.2508,13.222,13.222,1798200.0
2010-01-13 15:40:00,18.36,18.37,18.35,18.35,1479000.0,13.222,13.2292,13.2148,13.2148,1479000.0
2010-01-13 15:50:00,18.35,18.37,18.33,18.34,2903100.0,13.2148,13.2292,13.2004,13.2076,2903100.0
2010-01-14 09:30:00,18.24,18.28,18.17,18.2,2125800.0,13.1356,13.1644,13.0852,13.1068,2125800.0
2010-01-14 09:40:00,18.2,18.22,18.17,18.21,1730700.0,13.1068,13.1212,13.0852,13.114,1730700.0
2010-01-14 09:50:00,18.21,18.21,18.19,18.2,1663200.0,13.114,13.114,13.0996,13.1068,1663200.0
2010-01-14 10:00:00,18.2,18.2,18.16,18.17,1699200.0,13.1068,13.1068,13.078,13.0852,1699200.0
2010-01-14 10:10:00,18.17,18.19,18.14,18.18,1593000.0,13.0852,13.0996,13.0636,13.0924,1593000.0
2010-01-14 10:20:00,18.19,18.19,18.17,18.18,621300.0,13.0996,13.0996,13.0852,13.0924,621300.0
2010-01-14 10:30:00,18.18,18.21,18.18,18.18,905100.0,13.0924,13.114,13.0924,13.0924,905100.0
2010-01-14 10:40:00,18.18,18.22,18.18,18.21,1014600.0,13.0924,13.1212,13.0924,13.114,1014600.0
2010-01-14 10:50:00,18.21,18.21,18.18,18.21,508800.0,13.114,13.114,13.0924,13.114,508800.0
2010-01-14 11:00:00,18.21,18.21,18.18,18.2,497700.0,13.114,13.114,13.0924,13.1068,497700.0
2010-01-14 11:10:00,18.2,18.2,18.16,18.16,721800.0,13.1068,13.1068,13.078,13.078,721800.0
2010-01-14 11:20:00,18.17,18.17,18.14,18.16,453300.0,13.0852,13.0852,13.0636,13.078,453300.0
2010-01-14 11:30:00,18.16,18.18,18.16,18.17,454800.0,13.078,13.0924,13.078,13.0852,454800.0
2010-01-14 11:40:00,18.17,18.19,18.16,18.18,285600.0,13.0852,13.0996,13.078,13.0924,285600.0
2010-01-14 11:50:00,18.18,18.19,18.16,18.18,356700.0,13.0924,13.0996,13.078,13.0924,356700.0
2010-01-14 12:00:00,18.18,18.18,18.16,18.18,357300.0,13.0924,13.0924,13.078,13.0924,357300.0
2010-01-14 12:10:00,18.18,18.2,18.16,18.18,400500.0,13.0924,13.1068,13.078,13.0924,400500.0
2010-01-14 12:20:00,18.18,18.19,18.17,18.19,427200.0,13.0924,13.0996,13.0852,13.0996,427200.0
2010-01-14 12:30:00,18.19,18.21,18.17,18.19,427500.0,13.0996,13.114,13.0852,13.0996,427500.0
2010-01-14 12:40:00,18.19,18.21,18.19,18.21,398100.0,13.0996,13.114,13.0996,13.114,398100.0
2010-01-14 12:50:00,18.21,18.21,18.18,18.18,326400.0,13.114,13.114,13.0924,13.0924,326400.0
2010-01-14 13:00:00,18.18,18.19,18.16,18.16,444000.0,13.0924,13.0996,13.078,13.078,444000.0
2010-01-14 13:10:00,18.16,18.17,18.16,18.16,384600.0,13.078,13.0852,13.078,13.078,384600.0
2010-01-14 13:20:00,18.16,18.16,18.15,18.16,277800.0,13.078,13.078,13.0708,13.078,277800.0
2010-01-14 13:30:00,18.16,18.19,18.15,18.15,810000.0,13.078,13.0996,13.0708,13.0708,810000.0
2010-01-14 13:40:00,18.16,18.17,18.13,18.13,662700.0,13.078,13.0852,13.0564,13.0564,662700.0
2010-01-14 13:50:00,18.13,18.14,18.12,18.13,450900.0,13.0564,13.0636,13.0492,13.0564,450900.0
2010-01-14 14:00:00,18.13,18.15,18.13,18.13,734100.0,13.0564,13.0708,13.0564,13.0564,734100.0
2010-01-14 14:10:00,18.13,18.15,18.12,18.13,537900.0,13.0564,13.0708,13.0492,13.0564,537900.0
2010-01-14 14:20:00,18.13,18.15,18.11,18.11,706200.0,13.0564,13.0708,13.042,13.042,706200.0
2010-01-14 14:30:00,18.11,18.13,18.11,18.12,696600.0,13.042,13.0564,13.042,13.0492,696600.0
2010-01-14 14:40:00,18.12,18.13,18.1,18.1,696900.0,13.0492,13.0564,13.0348,13.0348,696900.0
2010-01-14 14:50:00,18.11,18.12,18.09,18.1,956700.0,13.042,13.0492,13.0276,13.0348,956700.0
2010-01-14 15:00:00,18.1,18.14,18.09,18.13,1206900.0,13.0348,13.0636,13.0276,13.0564,1206900.0
2010-01-14 15:10:00,18.13,18.13,18.09,18.1,1441500.0,13.0564,13.0564,13.0276,13.0348,1441500.0
2010-01-14 15:20:00,18.1,18.11,18.06,18.08,1626000.0,13.0348,13.042,13.006,13.0204,1626000.0
2010-01-14 15:30:00,18.08,18.09,18.06,18.09,1518000.0,13.0204,13.0276,13.006,13.0276,1518000.0
2010-01-14 15:40:00,18.09,18.11,18.06,18.08,2642700.0,13.0276,13.042,13.006,13.0204,2642700.0
2010-01-14 15:50:00,18.08,18.08,18.05,18.07,4723500.0,13.0204,13.0204,12.9988,13.0132,4723500.0
2010-01-15 09:30:00,18.11,18.18,18.01,18.02,8886600.0,13.042,13.0924,12.97,12.9772,8886600.0
2010-01-15 09:40:00,18.02,18.02,17.95,17.95,2259000.0,12.9772,12.9772,12.9268,12.9268,2259000.0
2010-01-15 09:50:00,17.96,18.01,17.94,17.98,1233600.0,12.934,12.97,12.9196,12.9484,1233600.0
2010-01-15 10:00:00,17.98,17.98,17.94,17.95,1651500.0,12.9484,12.9484,12.9196,12.9268,1651500.0
2010-01-15 10:10:00,17.95,17.96,17.91,17.93,1208700.0,12.9268,12.934,12.898,12.9124,1208700.0
2010-01-15 10:20:00,17.93,17.95,17.92,17.94,1358700.0,12.9124,12.9268,12.9052,12.9196,1358700.0
2010-01-15 10:30:00,17.94,17.94,17.9,17.93,1339500.0,12.9196,12.9196,12.8908,12.9124,1339500.0
2010-01-15 10:40:00,17.92,17.96,17.9,17.94,1203000.0,12.9052,12.934,12.8908,12.9196,1203000.0
2010-01-15 10:50:00,17.93,17.94,17.91,17.92,611700.0,12.9124,12.9196,12.898,12.9052,611700.0
2010-01-15 11:00:00,17.92,17.92,17.9,17.92,1164000.0,12.9052,12.9052,12.8908,12.9052,1164000.0
2010-01-15 11:10:00,17.92,17.94,17.91,17.94,638700.0,12.9052,12.9196,12.898,12.9196,638700.0
2010-01-15 11:20:00,17.94,17.95,17.9,17.91,968700.0,12.9196,12.9268,12.8908,12.898,968700.0
2010-01-15 11:30:00,17.91,17.95,17.91,17.93,817800.0,12.898,12.9268,12.898,12.9124,817800.0
2010-01-15 11:40:00,17.93,17.95,17.9,17.94,656100.0,12.9124,12.9268,12.8908,12.9196,656100.0
2010-01-15 11:50:00,17.94,17.94,17.9,17.91,669600.0,12.9196,12.9196,12.8908,12.898,669600.0
2010-01-15 12:00:00,17.91,17.93,17.9,17.93,590700.0,12.898,12.9124,12.8908,12.9124,590700.0
2010-01-15 12:10:00,17.94,17.94,17.9,17.92,477000.0,12.9196,12.9196,12.8908,12.9052,477000.0
2010-01-15 12:20:00,17.92,17.92,17.9,17.9,679800.0,12.9052,12.9052,12.8908,12.8908,679800.0
2010-01-15 12:30:00,17.9,17.91,17.9,17.9,545100.0,12.8908,12.898,12.8908,12.8908,545100.0
2010-01-15 12:40:00,17.9,17.9,17.88,17.9,778800.0,12.8908,12.8908,12.8763,12.8908,778800.0
2010-01-15 12:50:00,17.9,17.91,17.88,17.9,456300.0,12.8908,12.898,12.8763,12.8908,456300.0
2010-01-15 13:00:00,17.9,17.91,17.89,17.91,472200.0,12.8908,12.898,12.8835,12.898,472200.0
2010-01-15 13:10:00,17.91,17.92,17.9,17.9,420000.0,12.898,12.9052,12.8908,12.8908,420000.0
2010-01-15 13:20:00,17.9,17.91,17.88,17.88,737700.0,12.8908,12.898,12.8763,12.8763,737700.0
2010-01-15 13:30:00,17.88,17.9,17.88,17.89,668700.0,12.8763,12.8908,12.8763,12.8835,668700.0
2010-01-15 13:40:00,17.89,17.92,17.89,17.9,647100.0,12.8835,12.9052,12.8835,12.8908,647100.0
2010-01-15 13:50:00,17.9,17.91,17.89,17.91,653400.0,12.8908,12.898,12.8835,12.898,653400.0
2010-01-15 14:00:00,17.91,17.93,17.91,17.91,593100.0,12.898,12.9124,12.898,12.898,593100.0
2010-01-15 14:10:00,17.91,17.93,17.89,17.9,711000.0,12.898,12.9124,12.8835,12.8908,711000.0
2010-01-15 14:20:00,17.9,17.91,17.89,17.9,1285200.0,12.8908,12.898,12.8835,12.8908,1285200.0
2010-01-15 14:30:00,17.9,17.9,17.89,17.89,851100.0,12.8908,12.8908,12.8835,12.8835,851100.0
2010-01-15 14:40:00,17.89,17.9,17.88,17.88,746400.0,12.8835,12.8908,12.8763,12.8763,746400.0
2010-01-15 14:50:00,17.88,17.89,17.87,17.87,964200.0,12.8763,12.8835,12.8691,12.8691,964200.0
2010-01-15 15:00:00,17.87,17.9,17.87,17.89,1263000.0,12.8691,12.8908,12.8691,12.8835,1263000.0
2010-01-15 15:10:00,17.89,17.91,17.87,17.88,1240500.0,12.8835,12.898,12.8691,12.8763,1240500.0
2010-01-15 15:20:00,17.88,17.9,17.87,17.89,949200.0,12.8763,12.8908,12.8691,12.8835,949200.0
2010-01-15 15:30:00,17.89,17.9,17.88,17.89,1813800.0,12.8835,12.8908,12.8763,12.8835,1813800.0
2010-01-15 15:40:00,17.89,17.91,17.87,17.89,2846400.0,12.8835,12.898,12.8691,12.8835,2846400.0
2010-01-15 15:50:00,17.89,17.89,17.88,17.89,3610800.0,12.8835,12.8835,12.8763,12.8835,3610800.0
2010-01-19 09:30:00,17.97,18.0,17.83,17.92,1692300.0,12.9412,12.9628,12.8403,12.9052,1692300.0
2010-01-19 09:40:00,17.92,17.99,17.91,17.97,1310700.0,12.9052,12.9556,12.898,12.9412,1310700.0
2010-01-19 09:50:00,17.97,18.0,17.96,17.97,953400.0,12.9412,12.9628,12.934,12.9412,953400.0
2010-01-19 10:00:00,17.98,17.99,17.91,17.96,1571700.0,12.9484,12.9556,12.898,12.934,1571700.0
2010-01-19 10:10:00,17.95,18.0,17.95,17.99,776700.0,12.9268,12.9628,12.9268,12.9556,776700.0
2010-01-19 10:20:00,17.99,18.0,17.96,17.97,998100.0,12.9556,12.9628,12.934,12.9412,998100.0
2010-01-19 10:30:00,17.96,17.97,17.95,17.97,1286100.0,12.934,12.9412,12.9268,12.9412,1286100.0
2010-01-19 10:40:00,17.97,17.98,17.96,17.97,952800.0,12.9412,12.9484,12.934,12.9412,952800.0
2010-01-19 10:50:00,17.97,18.02,17.97,18.0,1705500.0,12.9412,12.9772,12.9412,12.9628,1705500.0
2010-01-19 11:00:00,18.0,18.0,17.98,17.99,706200.0,12.9628,12.9628,12.9484,12.9556,706200.0
2010-01-19 11:10:00,18.0,18.01,17.99,18.0,716100.0,12.9628,12.97,12.9556,12.9628,716100.0
2010-01-19 11:20:00,18.01,18.01,17.99,18.0,1097100.0,12.97,12.97,12.9556,12.9628,1097100.0
2010-01-19 11:30:00,18.0,18.01,17.99,17.99,801900.0,12.9628,12.97,12.9556,12.9556,801900.0
2010-01-19 11:40:00,17.99,18.01,17.99,17.99,605700.0,12.9556,12.97,12.9556,12.9556,605700.0
2010-01-19 11:50:00,17.99,18.0,17.99,17.99,461700.0,12.9556,12.9628,12.9556,12.9556,461700.0
2010-01-19 12:00:00,18.0,18.0,17.98,17.99,679500.0,12.9628,12.9628,12.9484,12.9556,679500.0
2010-01-19 12:10:00,17.99,18.01,17.98,18.0,610500.0,12.9556,12.97,12.9484,12.9628,610500.0
2010-01-19 12:20:00,18.0,18.03,17.99,18.03,945000.0,12.9628,12.9844,12.9556,12.9844,945000.0
2010-01-19 12:30:00,18.02,18.05,18.01,18.04,1227600.0,12.9772,12.9988,12.97,12.9916,1227600.0
2010-01-19 12:40:00,18.04,18.06,18.03,18.06,705900.0,12.9916,13.006,12.9844,13.006,705900.0
2010-01-19 12:50:00,18.06,18.07,18.04,18.04,777300.0,13.006,13.0132,12.9916,12.9916,777300.0
2010-01-19 13:00:00,18.04,18.09,18.04,18.08,650100.0,12.9916,13.0276,12.9916,13.0204,650100.0
2010-01-19 13:10:00,18.08,18.09,18.05,18.06,727200.0,13.0204,13.0276,12.9988,13.006,727200.0
2010-01-19 13:20:00,18.06,18.08,18.03,18.06,1031100.0,13.006,13.0204,12.9844,13.006,1031100.0
2010-01-19 13:30:00,18.06,18.06,18.04,18.05,513600.0,13.006,13.006,12.9916,12.9988,513600.0
2010-01-19 13:40:00,18.04,18.05,18.03,18.03,605400.0,12.9916,12.9988,12.9844,12.9844,605400.0
2010-01-19 13:50:00,18.04,18.06,18.03,18.04,783300.0,12.9916,13.006,12.9844,12.9916,783300.0
2010-01-19 14:00:00,18.04,18.05,18.03,18.05,650100.0,12.9916,12.9988,12.9844,12.9988,650100.0
2010-01-19 14:10:00,18.05,18.06,18.04,18.05,948900.0,12.9988,13.006,12.9916,12.9988,948900.0
2010-01-19 14:20:00,18.05,18.05,18.03,18.04,710100.0,12.9988,12.9988,12.9844,12.9916,710100.0
2010-01-19 14:30:00,18.04,18.05,18.04,18.04,819300.0,12.9916,12.9988,12.9916,12.9916,819300.0
2010-01-19 14:40:00,18.04,18.07,18.04,18.07,1051500.0,12.9916,13.0132,12.9916,13.0132,1051500.0
2010-01-19 14:50:00,18.07,18.07,18.05,18.06,747300.0,13.0132,13.0132,12.9988,13.006,747300.0
2010-01-19 15:00:00,18.06,18.06,18.03,18.03,1140600.0,13.006,13.006,12.9844,12.9844,1140600.0
2010-01-19 15:10:00,18.03,18.05,18.02,18.02,1103400.0,12.9844,12.9988,12.9772,12.9772,1103400.0
2010-01-19 15:20:00,18.02,18.05,18.02,18.04,1375500.0,12.9772,12.9988,12.9772,12.9916,1375500.0
2010-01-19 15:30:00,18.04,18.06,18.04,18.05,1579800.0,12.9916,13.006,12.9916,12.9988,1579800.0
2010-01-19 15:40:00,18.05,18.05,18.0,18.0,1790700.0,12.9988,12.9988,12.9628,12.9628,1790700.0
2010-01-19 15:50:00,18.0,18.03,17.99,18.01,3408000.0,12.9628,12.9844,12.9556,12.97,3408000.0
2010-01-20 09:30:00,17.97,17.98,17.87,17.91,1839300.0,12.9412,12.9484,12.8691,12.898,1839300.0
2010-01-20 09:40:00,17.91,17.91,17.82,17.88,2156700.0,12.898,12.898,12.8331,12.8763,2156700.0
2010-01-20 09:50:00,17.88,17.92,17.86,17.87,1203000.0,12.8763,12.9052,12.8619,12.8691,1203000.0
2010-01-20 10:00:00,17.87,17.87,17.81,17.83,1662000.0,12.8691,12.8691,12.8259,12.8403,1662000.0
2010-01-20 10:10:00,17.83,17.83,17.79,17.8,1048500.0,12.8403,12.8403,12.8115,12.8187,1048500.0
2010-01-20 10:20:00,17.8,17.81,17.78,17.8,960600.0,12.8187,12.8259,12.8043,12.8187,960600.0
2010-01-20 10:30:00,17.8,17.84,17.78,17.82,820500.0,12.8187,12.8475,12.8043,12.8331,820500.0
2010-01-20 10:40:00,17.82,17.82,17.79,17.79,528000.0,12.8331,12.8331,12.8115,12.8115,528000.0
2010-01-20 10:50:00,17.79,17.8,17.77,17.79,835800.0,12.8115,12.8187,12.7971,12.8115,835800.0
2010-01-20 11:00:00,17.79,17.79,17.75,17.76,1404600.0,12.8115,12.8115,12.7827,12.7899,1404600.0
2010-01-20 11:10:00,17.76,17.77,17.75,17.76,669000.0,12.7899,12.7971,12.7827,12.7899,669000.0
2010-01-20 11:20:00,17.76,17.79,17.74,17.78,1038600.0,12.7899,12.8115,12.7755,12.8043,1038600.0
2010-01-20 11:30:00,17.78,17.79,17.75,17.78,743700.0,12.8043,12.8115,12.7827,12.8043,743700.0
2010-01-20 11:40:00,17.79,17.8,17.78,17.78,534900.0,12.8115,12.8187,12.8043,12.8043,534900.0
2010-01-20 11:50:00,17.78,17.79,17.77,17.78,480000.0,12.8043,12.8115,12.7971,12.8043,480000.0
2010-01-20 12:00:00,17.78,17.79,17.75,17.77,744600.0,12.8043,12.8115,12.7827,12.7971,744600.0
2010-01-20 12:10:00,17.77,17.79,17.77,17.78,603900.0,12.7971,12.8115,12.7971,12.8043,603900.0
2010-01-20 12:20:00,17.78,17.79,17.76,17.79,546300.0,12.8043,12.8115,12.7899,12.8115,546300.0
2010-01-20 12:30:00,17.79,17.81,17.78,17.81,837300.0,12.8115,12.8259,12.8043,12.8259,837300.0
2010-01-20 12:40:00,17.81,17.83,17.8,17.8,888900.0,12.8259,12.8403,12.8187,12.8187,888900.0
2010-01-20 12:50:00,17.8,17.82,17.8,17.81,605100.0,12.8187,12.8331,12.8187,12.8259,605100.0
2010-01-20 13:00:00,17.81,17.81,17.79,17.81,923100.0,12.8259,12.8259,12.8115,12.8259,923100.0
2010-01-20 13:10:00,17.81,17.81,17.76,17.78,1202700.0,12.8259,12.8259,12.7899,12.8043,1202700.0
2010-01-20 13:20:00,17.78,17.78,17.76,17.78,409800.0,12.8043,12.8043,12.7899,12.8043,409800.0
2010-01-20 13:30:00,17.78,17.8,17.77,17.78,415500.0,12.8043,12.8187,12.7971,12.8043,415500.0
2010-01-20 13:40:00,17.79,17.79,17.77,17.78,928800.0,12.8115,12.8115,12.7971,12.8043,928800.0
2010-01-20 13:50:00,17.78,17.81,17.78,17.8,908100.0,12.8043,12.8259,12.8043,12.8187,908100.0
2010-01-20 14:00:00,17.8,17.81,17.8,17.8,596400.0,12.8187,12.8259,12.8187,12.8187,596400.0
2010-01-20 14:10:00,17.8,17.82,17.8,17.8,707700.0,12.8187,12.8331,12.8187,12.8187,707700.0
2010-01-20 14:20:00,17.81,17.84,17.81,17.84,815400.0,12.8259,12.8475,12.8259,12.8475,815400.0
2010-01-20 14:30:00,17.84,17.89,17.83,17.87,1128600.0,12.8475,12.8835,12.8403,12.8691,1128600.0
2010-01-20 14:40:00,17.87,17.89,17.86,17.87,820500.0,12.8691,12.8835,12.8619,12.8691,820500.0
2010-01-20 14:50:00,17.87,17.92,17.87,17.91,1183500.0,12.8691,12.9052,12.8691,12.898,1183500.0
2010-01-20 15:00:00,17.91,17.92,17.9,17.9,705300.0,12.898,12.9052,12.8908,12.8908,705300.0
2010-01-20 15:10:00,17.9,17.92,17.89,17.9,940200.0,12.8908,12.9052,12.8835,12.8908,940200.0
2010-01-20 15:20:00,17.9,17.94,17.89,17.93,707400.0,12.8908,12.9196,12.8835,12.9124,707400.0
2010-01-20 15:30:00,17.93,17.93,17.9,17.92,872100.0,12.9124,12.9124,12.8908,12.9052,872100.0
2010-01-20 15:40:00,17.92,17.97,17.92,17.97,1671600.0,12.9052,12.9412,12.9052,12.9412,1671600.0
2010-01-20 15:50:00,17.97,17.97,17.93,17.95,2577900.0,12.9412,12.9412,12.9124,12.9268,2577900.0
2010-01-21 09:30:00,18.02,18.02,17.89,17.91,992700.0,12.9772,12.9772,12.8835,12.898,992700.0
2010-01-21 09:40:00,17.92,17.93,17.88,17.92,670800.0,12.9052,12.9124,12.8763,12.9052,670800.0
2010-01-21 09:50:00,17.92,17.96,17.91,17.94,1105200.0,12.9052,12.934,12.898,12.9196,1105200.0
2010-01-21 10:00:00,17.95,17.98,17.91,17.95,1670700.0,12.9268,12.9484,12.898,12.9268,1670700.0
2010-01-21 10:10:00,17.95,17.96,17.92,17.95,706800.0,12.9268,12.934,12.9052,12.9268,706800.0
2010-01-21 10:20:00,17.95,17.95,17.79,17.81,1749300.0,12.9268,12.9268,12.8115,12.8259,1749300.0
2010-01-21 10:30:00,17.8,17.85,17.78,17.81,1436700.0,12.8187,12.8547,12.8043,12.8259,1436700.0
2010-01-21 10:40:00,17.82,17.82,17.75,17.75,699900.0,12.8331,12.8331,12.7827,12.7827,699900.0
2010-01-21 10:50:00,17.75,17.78,17.75,17.75,1365900.0,12.7827,12.8043,12.7827,12.7827,1365900.0
2010-01-21 11:00:00,17.75,17.75,17.68,17.7,1978500.0,12.7827,12.7827,12.7323,12.7467,1978500.0
2010-01-21 11:10:00,17.71,17.74,17.69,17.71,1284600.0,12.7539,12.7755,12.7395,12.7539,1284600.0
2010-01-21 11:20:00,17.7,17.72,17.68,17.7,642300.0,12.7467,12.7611,12.7323,12.7467,642300.0
2010-01-21 11:30:00,17.7,17.71,17.68,17.7,1189200.0,12.7467,12.7539,12.7323,12.7467,1189200.0
2010-01-21 11:40:00,17.7,17.73,17.68,17.71,1776600.0,12.7467,12.7683,12.7323,12.7539,1776600.0
2010-01-21 11:50:00,17.71,17.74,17.7,17.71,1014300.0,12.7539,12.7755,12.7467,12.7539,1014300.0
2010-01-21 12:00:00,17.71,17.74,17.7,17.73,565200.0,12.7539,12.7755,12.7467,12.7683,565200.0
2010-01-21 12:10:00,17.73,17.74,17.69,17.7,754800.0,12.7683,12.7755,12.7395,12.7467,754800.0
2010-01-21 12:20:00,17.7,17.71,17.68,17.7,1159500.0,12.7467,12.7539,12.7323,12.7467,1159500.0
2010-01-21 12:30:00,17.7,17.7,17.67,17.68,1432200.0,12.7467,12.7467,12.7251,12.7323,1432200.0
2010-01-21 12:40:00,17.68,17.69,17.67,17.67,519000.0,12.7323,12.7395,12.7251,12.7251,519000.0
2010-01-21 12:50:00,17.67,17.7,17.67,17.69,918000.0,12.7251,12.7467,12.7251,12.7395,918000.0
2010-01-21 13:00:00,17.69,17.69,17.67,17.67,1004100.0,12.7395,12.7395,12.7251,12.7251,1004100.0
2010-01-21 13:10:00,17.67,17.68,17.64,17.65,1622400.0,12.7251,12.7323,12.7035,12.7107,1622400.0
2010-01-21 13:20:00,17.66,17.7,17.65,17.68,784200.0,12.7179,12.7467,12.7107,12.7323,784200.0
2010-01-21 13:30:00,17.68,17.72,17.68,17.7,804000.0,12.7323,12.7611,12.7323,12.7467,804000.0
2010-01-21 13:40:00,17.7,17.71,17.68,17.69,574800.0,12.7467,12.7539,12.7323,12.7395,574800.0
2010-01-21 13:50:00,17.69,17.71,17.68,17.7,738000.0,12.7395,12.7539,12.7323,12.7467,738000.0
2010-01-21 14:00:00,17.7,17.7,17.66,17.66,927900.0,12.7467,12.7467,12.7179,12.7179,927900.0
2010-01-21 14:10:00,17.66,17.67,17.64,17.64,785400.0,12.7179,12.7251,12.7035,12.7035,785400.0
2010-01-21 14:20:00,17.64,17.69,17.64,17.69,1443000.0,12.7035,12.7395,12.7035,12.7395,1443000.0
2010-01-21 14:30:00,17.69,17.72,17.68,17.7,1266000.0,12.7395,12.7611,12.7323,12.7467,1266000.0
2010-01-21 14:40:00,17.7,17.7,17.66,17.68,961500.0,12.7467,12.7467,12.7179,12.7323,961500.0
2010-01-21 14:50:00,17.68,17.69,17.66,17.68,802200.0,12.7323,12.7395,12.7179,12.7323,802200.0
2010-01-21 15:00:00,17.68,17.69,17.64,17.67,1195200.0,12.7323,12.7395,12.7035,12.7251,1195200.0
2010-01-21 15:10:00,17.66,17.66,17.61,17.63,1344900.0,12.7179,12.7179,12.6819,12.6963,1344900.0
2010-01-21 15:20:00,17.63,17.67,17.63,17.66,1200300.0,12.6963,12.7251,12.6963,12.7179,1200300.0
2010-01-21 15:30:00,17.66,17.68,17.65,17.66,1299300.0,12.7179,12.7323,12.7107,12.7179,1299300.0
2010-01-21 15:40:00,17.66,17.71,17.66,17.7,1915500.0,12.7179,12.7539,12.7179,12.7467,1915500.0
2010-01-21 15:50:00,17.7,17.7,17.63,17.63,3629400.0,12.7467,12.7467,12.6963,12.6963,3629400.0
2010-01-22 09:30:00,17.65,17.8,17.56,17.79,3122400.0,12.7107,12.8187,12.6459,12.8115,3122400.0
2010-01-22 09:40:00,17.79,17.82,17.75,17.8,2372700.0,12.8115,12.8331,12.7827,12.8187,2372700.0
2010-01-22 09:50:00,17.8,17.82,17.74,17.81,1523400.0,12.8187,12.8331,12.7755,12.8259,1523400.0
2010-01-22 10:00:00,17.82,17.82,17.64,17.64,2505900.0,12.8331,12.8331,12.7035,12.7035,2505900.0
2010-01-22 10:10:00,17.64,17.67,17.61,17.61,2016600.0,12.7035,12.7251,12.6819,12.6819,2016600.0
2010-01-22 10:20:00,17.61,17.66,17.57,17.66,2412300.0,12.6819,12.7179,12.6531,12.7179,2412300.0
2010-01-22 10:30:00,17.66,17.67,17.62,17.63,1931400.0,12.7179,12.7251,12.6891,12.6963,1931400.0
2010-01-22 10:40:00,17.64,17.68,17.63,17.66,1683600.0,12.7035,12.7323,12.6963,12.7179,1683600.0
2010-01-22 10:50:00,17.66,17.71,17.64,17.71,1255200.0,12.7179,12.7539,12.7035,12.7539,1255200.0
2010-01-22 11:00:00,17.72,17.73,17.66,17.67,1904700.0,12.7611,12.7683,12.7179,12.7251,1904700.0
2010-01-22 11:10:00,17.67,17.69,17.65,17.69,2182800.0,12.7251,12.7395,12.7107,12.7395,2182800.0
2010-01-22 11:20:00,17.69,17.7,17.68,17.69,1145400.0,12.7395,12.7467,12.7323,12.7395,1145400.0
2010-01-22 11:30:00,17.7,17.78,17.69,17.76,1774500.0,12.7467,12.8043,12.7395,12.7899,1774500.0
2010-01-22 11:40:00,17.76,17.77,17.75,17.76,809700.0,12.7899,12.7971,12.7827,12.7899,809700.0
2010-01-22 11:50:00,17.76,17.77,17.72,17.77,703200.0,12.7899,12.7971,12.7611,12.7971,703200.0
2010-01-22 12:00:00,17.77,17.8,17.76,17.78,795000.0,12.7971,12.8187,12.7899,12.8043,795000.0
2010-01-22 12:10:00,17.78,17.79,17.74,17.77,602700.0,12.8043,12.8115,12.7755,12.7971,602700.0
2010-01-22 12:20:00,17.78,17.8,17.75,17.77,597000.0,12.8043,12.8187,12.7827,12.7971,597000.0
2010-01-22 12:30:00,17.76,17.77,17.75,17.75,455700.0,12.7899,12.7971,12.7827,12.7827,455700.0
2010-01-22 12:40:00,17.75,17.78,17.75,17.78,578400.0,12.7827,12.8043,12.7827,12.8043,578400.0
2010-01-22 12:50:00,17.78,17.8,17.77,17.78,879300.0,12.8043,12.8187,12.7971,12.8043,879300.0
2010-01-22 13:00:00,17.79,17.8,17.78,17.8,767100.0,12.8115,12.8187,12.8043,12.8187,767100.0
2010-01-22 13:10:00,17.8,17.8,17.77,17.78,504900.0,12.8187,12.8187,12.7971,12.8043,504900.0
2010-01-22 13:20:00,17.78,17.8,17.77,17.79,369900.0,12.8043,12.8187,12.7971,12.8115,369900.0
2010-01-22 13:30:00,17.79,17.79,17.77,17.78,930000.0,12.8115,12.8115,12.7971,12.8043,930000.0
2010-01-22 13:40:00,17.78,17.78,17.71,17.73,744000.0,12.8043,12.8043,12.7539,12.7683,744000.0
2010-01-22 13:50:00,17.73,17.75,17.72,17.73,468900.0,12.7683,12.7827,12.7611,12.7683,468900.0
2010-01-22 14:00:00,17.74,17.76,17.73,17.74,389400.0,12.7755,12.7899,12.7683,12.7755,389400.0
2010-01-22 14:10:00,17.74,17.79,17.73,17.78,1023300.0,12.7755,12.8115,12.7683,12.8043,1023300.0
2010-01-22 14:20:00,17.78,17.78,17.77,17.77,415500.0,12.8043,12.8043,12.7971,12.7971,415500.0
2010-01-22 14:30:00,17.77,17.78,17.75,17.77,649500.0,12.7971,12.8043,12.7827,12.7971,649500.0
2010-01-22 14:40:00,17.77,17.77,17.72,17.75,1180200.0,12.7971,12.7971,12.7611,12.7827,1180200.0
2010-01-22 14:50:00,17.76,17.77,17.73,17.73,817500.0,12.7899,12.7971,12.7683,12.7683,817500.0
2010-01-22 15:00:00,17.73,17.77,17.72,17.75,1390200.0,12.7683,12.7971,12.7611,12.7827,1390200.0
2010-01-22 15:10:00,17.75,17.76,17.71,17.72,1728600.0,12.7827,12.7899,12.7539,12.7611,1728600.0
2010-01-22 15:20:00,17.72,17.75,17.7,17.74,1519800.0,12.7611,12.7827,12.7467,12.7755,1519800.0
2010-01-22 15:30:00,17.74,17.76,17.7,17.7,1831500.0,12.7755,12.7899,12.7467,12.7467,1831500.0
2010-01-22 15:40:00,17.71,17.72,17.61,17.64,3719100.0,12.7539,12.7611,12.6819,12.7035,3719100.0
2010-01-22 15:50:00,17.64,17.68,17.62,17.65,5493300.0,12.7035,12.7323,12.6891,12.7107,5493300.0
2010-01-25 09:30:00,17.71,17.74,17.59,17.65,2202300.0,12.7539,12.7755,12.6675,12.7107,2202300.0
2010-01-25 09:40:00,17.65,17.74,17.63,17.72,1313100.0,12.7107,12.7755,12.6963,12.7611,1313100.0
2010-01-25 09:50:00,17.72,17.73,17.68,17.68,1118400.0,12.7611,12.7683,12.7323,12.7323,1118400.0
2010-01-25 10:00:00,17.68,17.69,17.6,17.61,1719600.0,12.7323,12.7395,12.6747,12.6819,1719600.0
2010-01-25 10:10:00,17.61,17.65,17.59,17.65,1276200.0,12.6819,12.7107,12.6675,12.7107,1276200.0
2010-01-25 10:20:00,17.65,17.69,17.65,17.68,2176500.0,12.7107,12.7395,12.7107,12.7323,2176500.0
2010-01-25 10:30:00,17.68,17.7,17.64,17.66,1440300.0,12.7323,12.7467,12.7035,12.7179,1440300.0
2010-01-25 10:40:00,17.67,17.67,17.63,17.66,710100.0,12.7251,12.7251,12.6963,12.7179,710100.0
2010-01-25 10:50:00,17.66,17.67,17.64,17.65,698400.0,12.7179,12.7251,12.7035,12.7107,698400.0
2010-01-25 11:00:00,17.65,17.66,17.62,17.66,795300.0,12.7107,12.7179,12.6891,12.7179,795300.0
2010-01-25 11:10:00,17.66,17.66,17.62,17.63,1289100.0,12.7179,12.7179,12.6891,12.6963,1289100.0
2010-01-25 11:20:00,17.63,17.66,17.62,17.63,941700.0,12.6963,12.7179,12.6891,12.6963,941700.0
2010-01-25 11:30:00,17.63,17.63,17.61,17.62,874800.0,12.6963,12.6963,12.6819,12.6891,874800.0
2010-01-25 11:40:00,17.62,17.67,17.62,17.65,454500.0,12.6891,12.7251,12.6891,12.7107,454500.0
2010-01-25 11:50:00,17.66,17.67,17.65,17.65,683700.0,12.7179,12.7251,12.7107,12.7107,683700.0
2010-01-25 12:00:00,17.65,17.67,17.65,17.65,645300.0,12.7107,12.7251,12.7107,12.7107,645300.0
2010-01-25 12:10:00,17.65,17.65,17.63,17.64,493200.0,12.7107,12.7107,12.6963,12.7035,493200.0
2010-01-25 12:20:00,17.65,17.66,17.64,17.65,767400.0,12.7107,12.7179,12.7035,12.7107,767400.0
2010-01-25 12:30:00,17.65,17.67,17.65,17.66,467100.0,12.7107,12.7251,12.7107,12.7179,467100.0
2010-01-25 12:40:00,17.67,17.67,17.64,17.66,550200.0,12.7251,12.7251,12.7035,12.7179,550200.0
2010-01-25 12:50:00,17.66,17.67,17.66,17.66,372600.0,12.7179,12.7251,12.7179,12.7179,372600.0
2010-01-25 13:00:00,17.66,17.67,17.65,17.66,300000.0,12.7179,12.7251,12.7107,12.7179,300000.0
2010-01-25 13:10:00,17.66,17.67,17.66,17.66,263400.0,12.7179,12.7251,12.7179,12.7179,263400.0
2010-01-25 13:20:00,17.67,17.69,17.66,17.68,568500.0,12.7251,12.7395,12.7179,12.7323,568500.0
2010-01-25 13:30:00,17.67,17.69,17.66,17.69,356700.0,12.7251,12.7395,12.7179,12.7395,356700.0
2010-01-25 13:40:00,17.69,17.69,17.67,17.67,692400.0,12.7395,12.7395,12.7251,12.7251,692400.0
2010-01-25 13:50:00,17.68,17.71,17.67,17.69,414900.0,12.7323,12.7539,12.7251,12.7395,414900.0
2010-01-25 14:00:00,17.69,17.7,17.68,17.68,395700.0,12.7395,12.7467,12.7323,12.7323,395700.0
2010-01-25 14:10:00,17.68,17.7,17.68,17.7,349200.0,12.7323,12.7467,12.7323,12.7467,349200.0
2010-01-25 14:20:00,17.7,17.7,17.69,17.69,331800.0,12.7467,12.7467,12.7395,12.7395,331800.0
2010-01-25 14:30:00,17.69,17.69,17.67,17.67,592200.0,12.7395,12.7395,12.7251,12.7251,592200.0
2010-01-25 14:40:00,17.67,17.68,17.66,17.67,500100.0,12.7251,12.7323,12.7179,12.7251,500100.0
2010-01-25 14:50:00,17.67,17.68,17.67,17.67,654600.0,12.7251,12.7323,12.7251,12.7251,654600.0
2010-01-25 15:00:00,17.67,17.68,17.67,17.67,637800.0,12.7251,12.7323,12.7251,12.7251,637800.0
2010-01-25 15:10:00,17.67,17.68,17.67,17.67,575100.0,12.7251,12.7323,12.7251,12.7251,575100.0
2010-01-25 15:20:00,17.67,17.67,17.65,17.66,567000.0,12.7251,12.7251,12.7107,12.7179,567000.0
2010-01-25 15:30:00,17.66,17.67,17.65,17.65,1333200.0,12.7179,12.7251,12.7107,12.7107,1333200.0
2010-01-25 15:40:00,17.65,17.66,17.64,17.64,1900500.0,12.7107,12.7179,12.7035,12.7035,1900500.0
2010-01-25 15:50:00,17.64,17.65,17.62,17.63,2569200.0,12.7035,12.7107,12.6891,12.6963,2569200.0
2010-01-26 09:30:00,17.61,17.77,17.58,17.74,2123100.0,12.6819,12.7971,12.6603,12.7755,2123100.0
2010-01-26 09:40:00,17.74,17.83,17.74,17.8,1731000.0,12.7755,12.8403,12.7755,12.8187,1731000.0
2010-01-26 09:50:00,17.8,17.8,17.75,17.78,892800.0,12.8187,12.8187,12.7827,12.8043,892800.0
2010-01-26 10:00:00,17.78,17.87,17.76,17.85,1595400.0,12.8043,12.8691,12.7899,12.8547,1595400.0
2010-01-26 10:10:00,17.85,17.85,17.82,17.83,1207500.0,12.8547,12.8547,12.8331,12.8403,1207500.0
2010-01-26 10:20:00,17.83,17.84,17.79,17.81,1556700.0,12.8403,12.8475,12.8115,12.8259,1556700.0
2010-01-26 10:30:00,17.81,17.82,17.8,17.82,743400.0,12.8259,12.8331,12.8187,12.8331,743400.0
2010-01-26 10:40:00,17.82,17.86,17.82,17.85,572700.0,12.8331,12.8619,12.8331,12.8547,572700.0
2010-01-26 10:50:00,17.85,17.86,17.83,17.86,922500.0,12.8547,12.8619,12.8403,12.8619,922500.0
2010-01-26 11:00:00,17.86,17.87,17.85,17.87,714600.0,12.8619,12.8691,12.8547,12.8691,714600.0
2010-01-26 11:10:00,17.87,17.87,17.85,17.86,697200.0,12.8691,12.8691,12.8547,12.8619,697200.0
2010-01-26 11:20:00,17.85,17.87,17.85,17.87,701400.0,12.8547,12.8691,12.8547,12.8691,701400.0
2010-01-26 11:30:00,17.87,17.95,17.87,17.93,1204800.0,12.8691,12.9268,12.8691,12.9124,1204800.0
2010-01-26 11:40:00,17.93,17.95,17.92,17.92,671100.0,12.9124,12.9268,12.9052,12.9052,671100.0
2010-01-26 11:50:00,17.93,17.93,17.92,17.93,491100.0,12.9124,12.9124,12.9052,12.9124,491100.0
2010-01-26 12:00:00,17.93,17.93,17.9,17.9,556200.0,12.9124,12.9124,12.8908,12.8908,556200.0
2010-01-26 12:10:00,17.9,17.91,17.9,17.9,477900.0,12.8908,12.898,12.8908,12.8908,477900.0
2010-01-26 12:20:00,17.9,17.92,17.88,17.89,578700.0,12.8908,12.9052,12.8763,12.8835,578700.0
2010-01-26 12:30:00,17.89,17.93,17.89,17.93,824100.0,12.8835,12.9124,12.8835,12.9124,824100.0
2010-01-26 12:40:00,17.93,17.95,17.93,17.93,720300.0,12.9124,12.9268,12.9124,12.9124,720300.0
2010-01-26 12:50:00,17.93,17.94,17.91,17.93,714600.0,12.9124,12.9196,12.898,12.9124,714600.0
2010-01-26 13:00:00,17.93,17.93,17.91,17.92,389100.0,12.9124,12.9124,12.898,12.9052,389100.0
2010-01-26 13:10:00,17.92,17.93,17.9,17.91,517200.0,12.9052,12.9124,12.8908,12.898,517200.0
2010-01-26 13:20:00,17.9,17.91,17.88,17.9,578400.0,12.8908,12.898,12.8763,12.8908,578400.0
2010-01-26 13:30:00,17.9,17.91,17.9,17.9,388500.0,12.8908,12.898,12.8908,12.8908,388500.0
2010-01-26 13:40:00,17.9,17.92,17.83,17.91,475200.0,12.8908,12.9052,12.8403,12.898,475200.0
2010-01-26 13:50:00,17.91,17.93,17.91,17.92,445200.0,12.898,12.9124,12.898,12.9052,445200.0
2010-01-26 14:00:00,17.92,17.92,17.88,17.88,836700.0,12.9052,12.9052,12.8763,12.8763,836700.0
2010-01-26 14:10:00,17.88,17.9,17.88,17.89,729600.0,12.8763,12.8908,12.8763,12.8835,729600.0
2010-01-26 14:20:00,17.89,17.89,17.86,17.87,844200.0,12.8835,12.8835,12.8619,12.8691,844200.0
2010-01-26 14:30:00,17.87,17.88,17.85,17.85,926400.0,12.8691,12.8763,12.8547,12.8547,926400.0
2010-01-26 14:40:00,17.85,17.88,17.85,17.88,934500.0,12.8547,12.8763,12.8547,12.8763,934500.0
2010-01-26 14:50:00,17.88,17.91,17.87,17.91,841500.0,12.8763,12.898,12.8691,12.898,841500.0
2010-01-26 15:00:00,17.91,17.93,17.91,17.92,1370100.0,12.898,12.9124,12.898,12.9052,1370100.0
2010-01-26 15:10:00,17.92,17.93,17.91,17.93,1488600.0,12.9052,12.9124,12.898,12.9124,1488600.0
2010-01-26 15:20:00,17.94,17.95,17.61,17.94,2600700.0,12.9196,12.9268,12.6819,12.9196,2600700.0
2010-01-26 15:30:00,17.94,17.95,17.91,17.92,2095200.0,12.9196,12.9268,12.898,12.9052,2095200.0
2010-01-26 15:40:00,17.92,17.92,17.88,17.89,3819900.0,12.9052,12.9052,12.8763,12.8835,3819900.0
2010-01-26 15:50:00,17.89,17.9,17.87,17.88,4758600.0,12.8835,12.8908,12.8691,12.8763,4758600.0
2010-01-27 09:30:00,17.84,17.92,17.79,17.8,1284000.0,12.8475,12.9052,12.8115,12.8187,1284000.0
2010-01-27 09:40:00,17.79,17.81,17.75,17.77,1417500.0,12.8115,12.8259,12.7827,12.7971,1417500.0
2010-01-27 09:50:00,17.77,17.78,17.72,17.73,1109400.0,12.7971,12.8043,12.7611,12.7683,1109400.0
2010-01-27 10:00:00,17.72,17.78,17.7,17.76,1236600.0,12.7611,12.8043,12.7467,12.7899,1236600.0
2010-01-27 10:10:00,17.76,17.76,17.73,17.75,976800.0,12.7899,12.7899,12.7683,12.7827,976800.0
2010-01-27 10:20:00,17.75,17.84,17.75,17.82,1200900.0,12.7827,12.8475,12.7827,12.8331,1200900.0
2010-01-27 10:30:00,17.82,17.82,17.79,17.79,1138500.0,12.8331,12.8331,12.8115,12.8115,1138500.0
2010-01-27 10:40:00,17.79,17.79,17.75,17.75,1244400.0,12.8115,12.8115,12.7827,12.7827,1244400.0
2010-01-27 10:50:00,17.75,17.8,17.74,17.79,692100.0,12.7827,12.8187,12.7755,12.8115,692100.0
2010-01-27 11:00:00,17.79,17.82,17.78,17.8,598200.0,12.8115,12.8331,12.8043,12.8187,598200.0
2010-01-27 11:10:00,17.8,17.81,17.76,17.77,573900.0,12.8187,12.8259,12.7899,12.7971,573900.0
2010-01-27 11:20:00,17.78,17.78,17.75,17.77,727200.0,12.8043,12.8043,12.7827,12.7971,727200.0
2010-01-27 11:30:00,17.77,17.77,17.75,17.77,671100.0,12.7971,12.7971,12.7827,12.7971,671100.0
2010-01-27 11:40:00,17.77,17.77,17.74,17.75,542100.0,12.7971,12.7971,12.7755,12.7827,542100.0
2010-01-27 11:50:00,17.75,17.77,17.74,17.76,413100.0,12.7827,12.7971,12.7755,12.7899,413100.0
2010-01-27 12:00:00,17.76,17.77,17.75,17.76,532200.0,12.7899,12.7971,12.7827,12.7899,532200.0
2010-01-27 12:10:00,17.76,17.77,17.76,17.76,528300.0,12.7899,12.7971,12.7899,12.7899,528300.0
2010-01-27 12:20:00,17.77,17.79,17.76,17.78,669000.0,12.7971,12.8115,12.7899,12.8043,669000.0
2010-01-27 12:30:00,17.77,17.78,17.75,17.75,612600.0,12.7971,12.8043,12.7827,12.7827,612600.0
2010-01-27 12:40:00,17.75,17.76,17.75,17.76,375000.0,12.7827,12.7899,12.7827,12.7899,375000.0
2010-01-27 12:50:00,17.76,17.76,17.73,17.75,781500.0,12.7899,12.7899,12.7683,12.7827,781500.0
2010-01-27 13:00:00,17.75,17.78,17.74,17.77,478800.0,12.7827,12.8043,12.7755,12.7971,478800.0
2010-01-27 13:10:00,17.77,17.79,17.77,17.78,558600.0,12.7971,12.8115,12.7971,12.8043,558600.0
2010-01-27 13:20:00,17.78,17.79,17.76,17.79,507900.0,12.8043,12.8115,12.7899,12.8115,507900.0
2010-01-27 13:30:00,17.79,17.8,17.78,17.79,612600.0,12.8115,12.8187,12.8043,12.8115,612600.0
2010-01-27 13:40:00,17.79,17.8,17.78,17.78,288600.0,12.8115,12.8187,12.8043,12.8043,288600.0
2010-01-27 13:50:00,17.79,17.79,17.78,17.79,233100.0,12.8115,12.8115,12.8043,12.8115,233100.0
2010-01-27 14:00:00,17.79,17.8,17.78,17.79,288300.0,12.8115,12.8187,12.8043,12.8115,288300.0
2010-01-27 14:10:00,17.79,17.79,17.71,17.75,1194300.0,12.8115,12.8115,12.7539,12.7827,1194300.0
2010-01-27 14:20:00,17.75,17.79,17.74,17.78,1775100.0,12.7827,12.8115,12.7755,12.8043,1775100.0
2010-01-27 14:30:00,17.78,17.79,17.76,17.79,1215000.0,12.8043,12.8115,12.7899,12.8115,1215000.0
2010-01-27 14:40:00,17.79,17.82,17.78,17.78,1403700.0,12.8115,12.8331,12.8043,12.8043,1403700.0
2010-01-27 14:50:00,17.79,17.79,17.76,17.77,849600.0,12.8115,12.8115,12.7899,12.7971,849600.0
2010-01-27 15:00:00,17.77,17.8,17.75,17.75,1344900.0,12.7971,12.8187,12.7827,12.7827,1344900.0
2010-01-27 15:10:00,17.75,17.77,17.74,17.75,1115100.0,12.7827,12.7971,12.7755,12.7827,1115100.0
2010-01-27 15:20:00,17.75,17.78,17.74,17.77,1518300.0,12.7827,12.8043,12.7755,12.7971,1518300.0
2010-01-27 15:30:00,17.77,17.81,17.77,17.79,1624500.0,12.7971,12.8259,12.7971,12.8115,1624500.0
2010-01-27 15:40:00,17.79,17.81,17.78,17.78,2089500.0,12.8115,12.8259,12.8043,12.8043,2089500.0
2010-01-27 15:50:00,17.78,17.81,17.78,17.79,2818200.0,12.8043,12.8259,12.8043,12.8115,2818200.0
2010-01-28 09:30:00,17.79,17.82,17.75,17.79,1476000.0,12.8115,12.8331,12.7827,12.8115,1476000.0
2010-01-28 09:40:00,17.79,17.79,17.75,17.76,1538400.0,12.8115,12.8115,12.7827,12.7899,1538400.0
2010-01-28 09:50:00,17.76,17.77,17.73,17.77,1129500.0,12.7899,12.7971,12.7683,12.7971,1129500.0
2010-01-28 10:00:00,17.77,17.77,17.7,17.71,1094100.0,12.7971,12.7971,12.7467,12.7539,1094100.0
2010-01-28 10:10:00,17.7,17.71,17.67,17.69,1277700.0,12.7467,12.7539,12.7251,12.7395,1277700.0
2010-01-28 10:20:00,17.69,17.73,17.68,17.72,948300.0,12.7395,12.7683,12.7323,12.7611,948300.0
2010-01-28 10:30:00,17.72,17.72,17.68,17.69,777600.0,12.7611,12.7611,12.7323,12.7395,777600.0
2010-01-28 10:40:00,17.69,17.73,17.67,17.68,1251000.0,12.7395,12.7683,12.7251,12.7323,1251000.0
2010-01-28 10:50:00,17.67,17.69,17.61,17.61,1470300.0,12.7251,12.7395,12.6819,12.6819,1470300.0
2010-01-28 11:00:00,17.61,17.64,17.57,17.61,1759800.0,12.6819,12.7035,12.6531,12.6819,1759800.0
2010-01-28 11:10:00,17.61,17.63,17.55,17.55,1266300.0,12.6819,12.6963,12.6387,12.6387,1266300.0
2010-01-28 11:20:00,17.55,17.59,17.52,17.57,1793700.0,12.6387,12.6675,12.6171,12.6531,1793700.0
2010-01-28 11:30:00,17.58,17.58,17.5,17.55,1753500.0,12.6603,12.6603,12.6027,12.6387,1753500.0
2010-01-28 11:40:00,17.55,17.58,17.54,17.57,1609500.0,12.6387,12.6603,12.6315,12.6531,1609500.0
2010-01-28 11:50:00,17.57,17.58,17.54,17.57,1449000.0,12.6531,12.6603,12.6315,12.6531,1449000.0
2010-01-28 12:00:00,17.57,17.58,17.55,17.57,816300.0,12.6531,12.6603,12.6387,12.6531,816300.0
2010-01-28 12:10:00,17.57,17.58,17.55,17.57,688500.0,12.6531,12.6603,12.6387,12.6531,688500.0
2010-01-28 12:20:00,17.56,17.57,17.55,17.55,792300.0,12.6459,12.6531,12.6387,12.6387,792300.0
2010-01-28 12:30:00,17.55,17.56,17.54,17.55,695700.0,12.6387,12.6459,12.6315,12.6387,695700.0
2010-01-28 12:40:00,17.55,17.56,17.52,17.53,617100.0,12.6387,12.6459,12.6171,12.6243,617100.0
2010-01-28 12:50:00,17.53,17.58,17.53,17.58,1037100.0,12.6243,12.6603,12.6243,12.6603,1037100.0
2010-01-28 13:00:00,17.58,17.58,17.56,17.58,1029300.0,12.6603,12.6603,12.6459,12.6603,1029300.0
2010-01-28 13:10:00,17.58,17.58,17.54,17.55,815100.0,12.6603,12.6603,12.6315,12.6387,815100.0
2010-01-28 13:20:00,17.55,17.56,17.53,17.55,952500.0,12.6387,12.6459,12.6243,12.6387,952500.0
2010-01-28 13:30:00,17.55,17.56,17.54,17.56,1858800.0,12.6387,12.6459,12.6315,12.6459,1858800.0
2010-01-28 13:40:00,17.55,17.6,17.55,17.58,1619100.0,12.6387,12.6747,12.6387,12.6603,1619100.0
2010-01-28 13:50:00,17.58,17.59,17.55,17.55,653400.0,12.6603,12.6675,12.6387,12.6387,653400.0
2010-01-28 14:00:00,17.55,17.56,17.54,17.56,716100.0,12.6387,12.6459,12.6315,12.6459,716100.0
2010-01-28 14:10:00,17.56,17.56,17.52,17.54,912300.0,12.6459,12.6459,12.6171,12.6315,912300.0
2010-01-28 14:20:00,17.54,17.58,17.53,17.58,690000.0,12.6315,12.6603,12.6243,12.6603,690000.0
2010-01-28 14:30:00,17.58,17.58,17.54,17.55,822300.0,12.6603,12.6603,12.6315,12.6387,822300.0
2010-01-28 14:40:00,17.55,17.56,17.54,17.56,720900.0,12.6387,12.6459,12.6315,12.6459,720900.0
2010-01-28 14:50:00,17.56,17.57,17.55,17.55,807900.0,12.6459,12.6531,12.6387,12.6387,807900.0
2010-01-28 15:00:00,17.55,17.58,17.54,17.58,862200.0,12.6387,12.6603,12.6315,12.6603,862200.0
2010-01-28 15:10:00,17.58,17.59,17.55,17.56,1186800.0,12.6603,12.6675,12.6387,12.6459,1186800.0
2010-01-28 15:20:00,17.56,17.56,17.54,17.55,1445700.0,12.6459,12.6459,12.6315,12.6387,1445700.0
2010-01-28 15:30:00,17.55,17.59,17.53,17.58,2490000.0,12.6387,12.6675,12.6243,12.6603,2490000.0
2010-01-28 15:40:00,17.58,17.59,17.54,17.56,2631000.0,12.6603,12.6675,12.6315,12.6459,2631000.0
2010-01-28 15:50:00,17.56,17.56,17.53,17.53,3150600.0,12.6459,12.6459,12.6243,12.6243,3150600.0
2010-01-29 09:30:00,17.89,17.96,17.84,17.92,5646900.0,12.8835,12.934,12.8475,12.9052,5646900.0
2010-01-29 09:40:00,17.91,17.95,17.9,17.93,4549200.0,12.898,12.9268,12.8908,12.9124,4549200.0
2010-01-29 09:50:00,17.93,17.98,17.93,17.96,3287100.0,12.9124,12.9484,12.9124,12.934,3287100.0
2010-01-29 10:00:00,17.96,17.96,17.94,17.94,2738100.0,12.934,12.934,12.9196,12.9196,2738100.0
2010-01-29 10:10:00,17.94,17.94,17.88,17.91,2514000.0,12.9196,12.9196,12.8763,12.898,2514000.0
2010-01-29 10:20:00,17.91,17.99,17.91,17.99,1682100.0,12.898,12.9556,12.898,12.9556,1682100.0
2010-01-29 10:30:00,17.99,18.05,17.97,18.03,2741700.0,12.9556,12.9988,12.9412,12.9844,2741700.0
2010-01-29 10:40:00,18.03,18.04,17.99,17.99,1801800.0,12.9844,12.9916,12.9556,12.9556,1801800.0
2010-01-29 10:50:00,17.99,17.99,17.93,17.97,1457100.0,12.9556,12.9556,12.9124,12.9412,1457100.0
2010-01-29 11:00:00,17.97,18.0,17.96,17.99,1713600.0,12.9412,12.9628,12.934,12.9556,1713600.0
2010-01-29 11:10:00,17.99,18.01,17.94,17.97,1694100.0,12.9556,12.97,12.9196,12.9412,1694100.0
2010-01-29 11:20:00,17.97,17.98,17.94,17.95,1047600.0,12.9412,12.9484,12.9196,12.9268,1047600.0
2010-01-29 11:30:00,17.95,17.96,17.91,17.94,1976700.0,12.9268,12.934,12.898,12.9196,1976700.0
2010-01-29 11:40:00,17.94,17.95,17.92,17.93,988200.0,12.9196,12.9268,12.9052,12.9124,988200.0
2010-01-29 11:50:00,17.92,17.96,17.92,17.92,841200.0,12.9052,12.934,12.9052,12.9052,841200.0
2010-01-29 12:00:00,17.92,17.95,17.91,17.95,1577100.0,12.9052,12.9268,12.898,12.9268,1577100.0
2010-01-29 12:10:00,17.94,17.96,17.94,17.96,876600.0,12.9196,12.934,12.9196,12.934,876600.0
2010-01-29 12:20:00,17.96,17.97,17.93,17.93,905700.0,12.934,12.9412,12.9124,12.9124,905700.0
2010-01-29 12:30:00,17.93,17.95,17.92,17.94,1248300.0,12.9124,12.9268,12.9052,12.9196,1248300.0
2010-01-29 12:40:00,17.94,17.95,17.91,17.92,643500.0,12.9196,12.9268,12.898,12.9052,643500.0
2010-01-29 12:50:00,17.92,17.94,17.9,17.94,1298400.0,12.9052,12.9196,12.8908,12.9196,1298400.0
2010-01-29 13:00:00,17.94,17.94,17.89,17.9,1118100.0,12.9196,12.9196,12.8835,12.8908,1118100.0
2010-01-29 13:10:00,17.9,17.9,17.84,17.89,1166100.0,12.8908,12.8908,12.8475,12.8835,1166100.0
2010-01-29 13:20:00,17.89,17.9,17.88,17.88,658200.0,12.8835,12.8908,12.8763,12.8763,658200.0
2010-01-29 13:30:00,17.88,17.89,17.86,17.89,694200.0,12.8763,12.8835,12.8619,12.8835,694200.0
2010-01-29 13:40:00,17.89,17.89,17.87,17.88,754800.0,12.8835,12.8835,12.8691,12.8763,754800.0
2010-01-29 13:50:00,17.88,17.9,17.86,17.86,804000.0,12.8763,12.8908,12.8619,12.8619,804000.0
2010-01-29 14:00:00,17.86,17.89,17.84,17.88,980700.0,12.8619,12.8835,12.8475,12.8763,980700.0
2010-01-29 14:10:00,17.88,17.93,17.88,17.91,869400.0,12.8763,12.9124,12.8763,12.898,869400.0
2010-01-29 14:20:00,17.91,17.92,17.89,17.9,690600.0,12.898,12.9052,12.8835,12.8908,690600.0
2010-01-29 14:30:00,17.9,17.91,17.87,17.9,813600.0,12.8908,12.898,12.8691,12.8908,813600.0
2010-01-29 14:40:00,17.9,17.94,17.89,17.91,1113900.0,12.8908,12.9196,12.8835,12.898,1113900.0
2010-01-29 14:50:00,17.91,17.95,17.91,17.94,1712100.0,12.898,12.9268,12.898,12.9196,1712100.0
2010-01-29 15:00:00,17.94,17.94,17.89,17.89,1620900.0,12.9196,12.9196,12.8835,12.8835,1620900.0
2010-01-29 15:10:00,17.89,17.9,17.86,17.89,1878300.0,12.8835,12.8908,12.8619,12.8835,1878300.0
2010-01-29 15:20:00,17.9,17.9,17.88,17.88,1037700.0,12.8908,12.8908,12.8763,12.8763,1037700.0
2010-01-29 15:30:00,17.88,17.89,17.85,17.88,2097300.0,12.8763,12.8835,12.8547,12.8763,2097300.0
2010-01-29 15:40:00,17.88,17.89,17.84,17.84,2239500.0,12.8763,12.8835,12.8475,12.8475,2239500.0
2010-01-29 15:50:00,17.84,17.85,17.8,17.8,5292600.0,12.8475,12.8547,12.8187,12.8187,5292600.0
2010-02-01 09:30:00,17.87,17.9,17.81,17.82,1795200.0,12.8691,12.8908,12.8259,12.8331,1795200.0
2010-02-01 09:40:00,17.82,17.9,17.82,17.88,2021100.0,12.8331,12.8908,12.8331,12.8763,2021100.0
2010-02-01 09:50:00,17.88,17.92,17.87,17.91,1238700.0,12.8763,12.9052,12.8691,12.898,1238700.0
2010-02-01 10:00:00,17.91,17.93,17.88,17.91,2071200.0,12.898,12.9124,12.8763,12.898,2071200.0
2010-02-01 10:10:00,17.91,17.91,17.88,17.89,1284600.0,12.898,12.898,12.8763,12.8835,1284600.0
2010-02-01 10:20:00,17.89,17.9,17.85,17.86,677400.0,12.8835,12.8908,12.8547,12.8619,677400.0
2010-02-01 10:30:00,17.86,17.87,17.85,17.85,624900.0,12.8619,12.8691,12.8547,12.8547,624900.0
2010-02-01 10:40:00,17.86,17.86,17.85,17.85,554700.0,12.8619,12.8619,12.8547,12.8547,554700.0
2010-02-01 10:50:00,17.86,17.88,17.85,17.86,876900.0,12.8619,12.8763,12.8547,12.8619,876900.0
2010-02-01 11:00:00,17.86,17.89,17.85,17.88,691200.0,12.8619,12.8835,12.8547,12.8763,691200.0
2010-02-01 11:10:00,17.88,17.88,17.84,17.87,468000.0,12.8763,12.8763,12.8475,12.8691,468000.0
2010-02-01 11:20:00,17.87,17.88,17.85,17.85,921000.0,12.8691,12.8763,12.8547,12.8547,921000.0
2010-02-01 11:30:00,17.85,17.85,17.83,17.84,441300.0,12.8547,12.8547,12.8403,12.8475,441300.0
2010-02-01 11:40:00,17.84,17.84,17.79,17.8,660000.0,12.8475,12.8475,12.8115,12.8187,660000.0
2010-02-01 11:50:00,17.8,17.8,17.78,17.78,598800.0,12.8187,12.8187,12.8043,12.8043,598800.0
2010-02-01 12:00:00,17.78,17.8,17.77,17.78,612600.0,12.8043,12.8187,12.7971,12.8043,612600.0
2010-02-01 12:10:00,17.78,17.8,17.77,17.8,563100.0,12.8043,12.8187,12.7971,12.8187,563100.0
2010-02-01 12:20:00,17.79,17.81,17.78,17.79,549000.0,12.8115,12.8259,12.8043,12.8115,549000.0
2010-02-01 12:30:00,17.79,17.8,17.78,17.78,341700.0,12.8115,12.8187,12.8043,12.8043,341700.0
2010-02-01 12:40:00,17.78,17.8,17.77,17.8,560400.0,12.8043,12.8187,12.7971,12.8187,560400.0
2010-02-01 12:50:00,17.8,17.81,17.79,17.79,641700.0,12.8187,12.8259,12.8115,12.8115,641700.0
2010-02-01 13:00:00,17.79,17.82,17.78,17.81,342900.0,12.8115,12.8331,12.8043,12.8259,342900.0
2010-02-01 13:10:00,17.81,17.84,17.8,17.83,614700.0,12.8259,12.8475,12.8187,12.8403,614700.0
2010-02-01 13:20:00,17.84,17.86,17.84,17.86,420900.0,12.8475,12.8619,12.8475,12.8619,420900.0
2010-02-01 13:30:00,17.86,17.87,17.84,17.84,510300.0,12.8619,12.8691,12.8475,12.8475,510300.0
2010-02-01 13:40:00,17.84,17.84,17.82,17.82,284400.0,12.8475,12.8475,12.8331,12.8331,284400.0
2010-02-01 13:50:00,17.82,17.83,17.82,17.82,310500.0,12.8331,12.8403,12.8331,12.8331,310500.0
2010-02-01 14:00:00,17.83,17.83,17.8,17.8,667800.0,12.8403,12.8403,12.8187,12.8187,667800.0
2010-02-01 14:10:00,17.8,17.8,17.78,17.79,787500.0,12.8187,12.8187,12.8043,12.8115,787500.0
2010-02-01 14:20:00,17.79,17.82,17.79,17.82,318600.0,12.8115,12.8331,12.8115,12.8331,318600.0
2010-02-01 14:30:00,17.82,17.82,17.81,17.82,565800.0,12.8331,12.8331,12.8259,12.8331,565800.0
2010-02-01 14:40:00,17.82,17.84,17.82,17.83,359400.0,12.8331,12.8475,12.8331,12.8403,359400.0
2010-02-01 14:50:00,17.83,17.85,17.83,17.84,564900.0,12.8403,12.8547,12.8403,12.8475,564900.0
2010-02-01 15:00:00,17.85,17.85,17.83,17.83,687600.0,12.8547,12.8547,12.8403,12.8403,687600.0
2010-02-01 15:10:00,17.83,17.84,17.82,17.84,381600.0,12.8403,12.8475,12.8331,12.8475,381600.0
2010-02-01 15:20:00,17.84,17.85,17.83,17.85,571500.0,12.8475,12.8547,12.8403,12.8547,571500.0
2010-02-01 15:30:00,17.85,17.86,17.83,17.84,978900.0,12.8547,12.8619,12.8403,12.8475,978900.0
2010-02-01 15:40:00,17.84,17.85,17.81,17.81,2147400.0,12.8475,12.8547,12.8259,12.8259,2147400.0
2010-02-01 15:50:00,17.81,17.83,17.81,17.83,1767000.0,12.8259,12.8403,12.8259,12.8403,1767000.0
2010-02-02 09:30:00,17.86,17.86,17.78,17.83,1199400.0,12.8619,12.8619,12.8043,12.8403,1199400.0
2010-02-02 09:40:00,17.83,17.86,17.82,17.84,1452900.0,12.8403,12.8619,12.8331,12.8475,1452900.0
2010-02-02 09:50:00,17.84,17.88,17.8,17.82,1086000.0,12.8475,12.8763,12.8187,12.8331,1086000.0
2010-02-02 10:00:00,17.82,17.84,17.81,17.81,1291500.0,12.8331,12.8475,12.8259,12.8259,1291500.0
2010-02-02 10:10:00,17.81,17.84,17.79,17.83,1052100.0,12.8259,12.8475,12.8115,12.8403,1052100.0
2010-02-02 10:20:00,17.83,17.84,17.82,17.83,716700.0,12.8403,12.8475,12.8331,12.8403,716700.0
2010-02-02 10:30:00,17.83,17.87,17.83,17.85,1180200.0,12.8403,12.8691,12.8403,12.8547,1180200.0
2010-02-02 10:40:00,17.85,17.86,17.85,17.86,473400.0,12.8547,12.8619,12.8547,12.8619,473400.0
2010-02-02 10:50:00,17.86,17.91,17.86,17.89,936600.0,12.8619,12.898,12.8619,12.8835,936600.0
2010-02-02 11:00:00,17.88,17.89,17.85,17.87,696300.0,12.8763,12.8835,12.8547,12.8691,696300.0
2010-02-02 11:10:00,17.87,17.89,17.87,17.88,507600.0,12.8691,12.8835,12.8691,12.8763,507600.0
2010-02-02 11:20:00,17.87,17.88,17.87,17.87,420000.0,12.8691,12.8763,12.8691,12.8691,420000.0
2010-02-02 11:30:00,17.87,17.87,17.82,17.82,798000.0,12.8691,12.8691,12.8331,12.8331,798000.0
2010-02-02 11:40:00,17.82,17.85,17.82,17.84,456300.0,12.8331,12.8547,12.8331,12.8475,456300.0
2010-02-02 11:50:00,17.84,17.85,17.81,17.82,531600.0,12.8475,12.8547,12.8259,12.8331,531600.0
2010-02-02 12:00:00,17.82,17.82,17.8,17.81,1187100.0,12.8331,12.8331,12.8187,12.8259,1187100.0
2010-02-02 12:10:00,17.81,17.82,17.81,17.82,370800.0,12.8259,12.8331,12.8259,12.8331,370800.0
2010-02-02 12:20:00,17.82,17.85,17.82,17.85,601500.0,12.8331,12.8547,12.8331,12.8547,601500.0
2010-02-02 12:30:00,17.85,17.87,17.84,17.87,681600.0,12.8547,12.8691,12.8475,12.8691,681600.0
2010-02-02 12:40:00,17.87,17.88,17.85,17.86,386100.0,12.8691,12.8763,12.8547,12.8619,386100.0
2010-02-02 12:50:00,17.86,17.87,17.85,17.87,345900.0,12.8619,12.8691,12.8547,12.8691,345900.0
2010-02-02 13:00:00,17.86,17.87,17.85,17.86,451800.0,12.8619,12.8691,12.8547,12.8619,451800.0
2010-02-02 13:10:00,17.86,17.87,17.86,17.86,300900.0,12.8619,12.8691,12.8619,12.8619,300900.0
2010-02-02 13:20:00,17.86,17.9,17.86,17.9,513600.0,12.8619,12.8908,12.8619,12.8908,513600.0
2010-02-02 13:30:00,17.9,17.9,17.89,17.89,691200.0,12.8908,12.8908,12.8835,12.8835,691200.0
2010-02-02 13:40:00,17.89,17.9,17.89,17.89,416100.0,12.8835,12.8908,12.8835,12.8835,416100.0
2010-02-02 13:50:00,17.9,17.9,17.89,17.9,384600.0,12.8908,12.8908,12.8835,12.8908,384600.0
2010-02-02 14:00:00,17.9,17.9,17.89,17.9,463800.0,12.8908,12.8908,12.8835,12.8908,463800.0
2010-02-02 14:10:00,17.9,17.9,17.85,17.85,709800.0,12.8908,12.8908,12.8547,12.8547,709800.0
2010-02-02 14:20:00,17.85,17.88,17.85,17.86,359100.0,12.8547,12.8763,12.8547,12.8619,359100.0
2010-02-02 14:30:00,17.87,17.88,17.85,17.87,464700.0,12.8691,12.8763,12.8547,12.8691,464700.0
2010-02-02 14:40:00,17.87,17.88,17.84,17.85,1244100.0,12.8691,12.8763,12.8475,12.8547,1244100.0
2010-02-02 14:50:00,17.85,17.86,17.83,17.84,497400.0,12.8547,12.8619,12.8403,12.8475,497400.0
2010-02-02 15:00:00,17.83,17.84,17.82,17.83,908400.0,12.8403,12.8475,12.8331,12.8403,908400.0
2010-02-02 15:10:00,17.83,17.86,17.83,17.86,1334700.0,12.8403,12.8619,12.8403,12.8619,1334700.0
2010-02-02 15:20:00,17.86,17.86,17.85,17.86,928500.0,12.8619,12.8619,12.8547,12.8619,928500.0
2010-02-02 15:30:00,17.86,17.86,17.84,17.84,1360500.0,12.8619,12.8619,12.8475,12.8475,1360500.0
2010-02-02 15:40:00,17.84,17.85,17.83,17.83,1907100.0,12.8475,12.8547,12.8403,12.8403,1907100.0
2010-02-02 15:50:00,17.83,17.85,17.83,17.83,2513400.0,12.8403,12.8547,12.8403,12.8403,2513400.0
2010-02-03 09:30:00,17.91,17.94,17.88,17.93,3068400.0,12.898,12.9196,12.8763,12.9124,3068400.0
2010-02-03 09:40:00,17.93,17.99,17.93,17.95,2214300.0,12.9124,12.9556,12.9124,12.9268,2214300.0
2010-02-03 09:50:00,17.95,17.98,17.95,17.98,1302600.0,12.9268,12.9484,12.9268,12.9484,1302600.0
2010-02-03 10:00:00,17.97,17.98,17.94,17.94,1425600.0,12.9412,12.9484,12.9196,12.9196,1425600.0
2010-02-03 10:10:00,17.94,17.96,17.89,17.91,1768500.0,12.9196,12.934,12.8835,12.898,1768500.0
2010-02-03 10:20:00,17.91,17.95,17.91,17.92,932100.0,12.898,12.9268,12.898,12.9052,932100.0
2010-02-03 10:30:00,17.92,17.94,17.91,17.93,1317000.0,12.9052,12.9196,12.898,12.9124,1317000.0
2010-02-03 10:40:00,17.93,17.94,17.92,17.94,778200.0,12.9124,12.9196,12.9052,12.9196,778200.0
2010-02-03 10:50:00,17.94,17.96,17.93,17.96,623100.0,12.9196,12.934,12.9124,12.934,623100.0
2010-02-03 11:00:00,17.96,17.97,17.93,17.96,803700.0,12.934,12.9412,12.9124,12.934,803700.0
2010-02-03 11:10:00,17.96,17.98,17.93,17.95,666300.0,12.934,12.9484,12.9124,12.9268,666300.0
2010-02-03 11:20:00,17.95,17.95,17.91,17.92,523200.0,12.9268,12.9268,12.898,12.9052,523200.0
2010-02-03 11:30:00,17.92,17.95,17.91,17.94,856500.0,12.9052,12.9268,12.898,12.9196,856500.0
2010-02-03 11:40:00,17.94,17.95,17.9,17.9,962400.0,12.9196,12.9268,12.8908,12.8908,962400.0
2010-02-03 11:50:00,17.9,17.93,17.89,17.93,823500.0,12.8908,12.9124,12.8835,12.9124,823500.0
2010-02-03 12:00:00,17.92,17.94,17.91,17.92,557100.0,12.9052,12.9196,12.898,12.9052,557100.0
2010-02-03 12:10:00,17.92,17.92,17.91,17.92,686100.0,12.9052,12.9052,12.898,12.9052,686100.0
2010-02-03 12:20:00,17.92,17.92,17.91,17.91,548700.0,12.9052,12.9052,12.898,12.898,548700.0
2010-02-03 12:30:00,17.91,17.99,17.91,17.98,1520100.0,12.898,12.9556,12.898,12.9484,1520100.0
2010-02-03 12:40:00,17.98,18.0,17.97,17.99,1082100.0,12.9484,12.9628,12.9412,12.9556,1082100.0
2010-02-03 12:50:00,17.99,18.04,17.99,18.03,1152000.0,12.9556,12.9916,12.9556,12.9844,1152000.0
2010-02-03 13:00:00,18.04,18.12,18.03,18.11,2190300.0,12.9916,13.0492,12.9844,13.042,2190300.0
2010-02-03 13:10:00,18.11,18.16,18.09,18.14,1884000.0,13.042,13.078,13.0276,13.0636,1884000.0
2010-02-03 13:20:00,18.14,18.14,18.09,18.09,1124700.0,13.0636,13.0636,13.0276,13.0276,1124700.0
2010-02-03 13:30:00,18.09,18.13,18.08,18.11,1243500.0,13.0276,13.0564,13.0204,13.042,1243500.0
2010-02-03 13:40:00,18.11,18.14,18.11,18.13,1160400.0,13.042,13.0636,13.042,13.0564,1160400.0
2010-02-03 13:50:00,18.14,18.17,18.13,18.16,1953900.0,13.0636,13.0852,13.0564,13.078,1953900.0
2010-02-03 14:00:00,18.16,18.16,18.13,18.13,1200000.0,13.078,13.078,13.0564,13.0564,1200000.0
2010-02-03 14:10:00,18.13,18.15,18.12,18.13,897000.0,13.0564,13.0708,13.0492,13.0564,897000.0
2010-02-03 14:20:00,18.13,18.13,18.1,18.11,685800.0,13.0564,13.0564,13.0348,13.042,685800.0
2010-02-03 14:30:00,18.11,18.13,18.11,18.13,1307700.0,13.042,13.0564,13.042,13.0564,1307700.0
2010-02-03 14:40:00,18.13,18.14,18.11,18.11,773400.0,13.0564,13.0636,13.042,13.042,773400.0
2010-02-03 14:50:00,18.11,18.15,18.11,18.13,1733400.0,13.042,13.0708,13.042,13.0564,1733400.0
2010-02-03 15:00:00,18.13,18.16,18.13,18.14,1450200.0,13.0564,13.078,13.0564,13.0636,1450200.0
2010-02-03 15:10:00,18.14,18.16,18.13,18.14,1292700.0,13.0636,13.078,13.0564,13.0636,1292700.0
2010-02-03 15:20:00,18.14,18.14,18.12,18.14,1608300.0,13.0636,13.0636,13.0492,13.0636,1608300.0
2010-02-03 15:30:00,18.14,18.17,18.14,18.15,1411500.0,13.0636,13.0852,13.0636,13.0708,1411500.0
2010-02-03 15:40:00,18.15,18.16,18.12,18.12,2627700.0,13.0708,13.078,13.0492,13.0492,2627700.0
2010-02-03 15:50:00,18.12,18.12,18.07,18.09,3929100.0,13.0492,13.0492,13.0132,13.0276,3929100.0
2010-02-04 09:30:00,17.96,18.06,17.92,17.97,2363700.0,12.934,13.006,12.9052,12.9412,2363700.0
2010-02-04 09:40:00,17.97,18.07,17.96,18.07,2857500.0,12.9412,13.0132,12.934,13.0132,2857500.0
2010-02-04 09:50:00,18.07,18.1,17.99,18.0,3195000.0,13.0132,13.0348,12.9556,12.9628,3195000.0
2010-02-04 10:00:00,18.01,18.02,17.94,17.96,2154000.0,12.97,12.9772,12.9196,12.934,2154000.0
2010-02-04 10:10:00,17.96,17.96,17.84,17.87,2813700.0,12.934,12.934,12.8475,12.8691,2813700.0
2010-02-04 10:20:00,17.86,17.87,17.78,17.81,3179100.0,12.8619,12.8691,12.8043,12.8259,3179100.0
2010-02-04 10:30:00,17.81,17.83,17.79,17.82,3366600.0,12.8259,12.8403,12.8115,12.8331,3366600.0
2010-02-04 10:40:00,17.82,17.83,17.81,17.82,1634100.0,12.8331,12.8403,12.8259,12.8331,1634100.0
2010-02-04 10:50:00,17.82,17.83,17.79,17.8,2657700.0,12.8331,12.8403,12.8115,12.8187,2657700.0
2010-02-04 11:00:00,17.8,17.82,17.78,17.8,1374000.0,12.8187,12.8331,12.8043,12.8187,1374000.0
2010-02-04 11:10:00,17.8,17.82,17.79,17.81,1064100.0,12.8187,12.8331,12.8115,12.8259,1064100.0
2010-02-04 11:20:00,17.81,17.82,17.79,17.81,887100.0,12.8259,12.8331,12.8115,12.8259,887100.0
2010-02-04 11:30:00,17.81,17.82,17.77,17.77,1018500.0,12.8259,12.8331,12.7971,12.7971,1018500.0
2010-02-04 11:40:00,17.77,17.78,17.73,17.78,1309200.0,12.7971,12.8043,12.7683,12.8043,1309200.0
2010-02-04 11:50:00,17.78,17.82,17.77,17.81,795300.0,12.8043,12.8331,12.7971,12.8259,795300.0
2010-02-04 12:00:00,17.81,17.82,17.79,17.82,824700.0,12.8259,12.8331,12.8115,12.8331,824700.0
2010-02-04 12:10:00,17.81,17.82,17.79,17.79,775200.0,12.8259,12.8331,12.8115,12.8115,775200.0
2010-02-04 12:20:00,17.78,17.81,17.78,17.8,315000.0,12.8043,12.8259,12.8043,12.8187,315000.0
2010-02-04 12:30:00,17.79,17.81,17.79,17.8,399900.0,12.8115,12.8259,12.8115,12.8187,399900.0
2010-02-04 12:40:00,17.8,17.8,17.74,17.74,1034400.0,12.8187,12.8187,12.7755,12.7755,1034400.0
2010-02-04 12:50:00,17.74,17.78,17.74,17.77,735900.0,12.7755,12.8043,12.7755,12.7971,735900.0
2010-02-04 13:00:00,17.77,17.78,17.76,17.77,461100.0,12.7971,12.8043,12.7899,12.7971,461100.0
2010-02-04 13:10:00,17.77,17.78,17.76,17.78,245400.0,12.7971,12.8043,12.7899,12.8043,245400.0
2010-02-04 13:20:00,17.78,17.78,17.76,17.78,522300.0,12.8043,12.8043,12.7899,12.8043,522300.0
2010-02-04 13:30:00,17.78,17.8,17.77,17.79,702300.0,12.8043,12.8187,12.7971,12.8115,702300.0
2010-02-04 13:40:00,17.79,17.79,17.74,17.76,989400.0,12.8115,12.8115,12.7755,12.7899,989400.0
2010-02-04 13:50:00,17.76,17.77,17.75,17.75,638700.0,12.7899,12.7971,12.7827,12.7827,638700.0
2010-02-04 14:00:00,17.76,17.77,17.74,17.74,718800.0,12.7899,12.7971,12.7755,12.7755,718800.0
2010-02-04 14:10:00,17.74,17.76,17.74,17.76,1178700.0,12.7755,12.7899,12.7755,12.7899,1178700.0
2010-02-04 14:20:00,17.76,17.78,17.75,17.77,1068600.0,12.7899,12.8043,12.7827,12.7971,1068600.0
2010-02-04 14:30:00,17.77,17.79,17.75,17.76,918300.0,12.7971,12.8115,12.7827,12.7899,918300.0
2010-02-04 14:40:00,17.76,17.76,17.74,17.75,876900.0,12.7899,12.7899,12.7755,12.7827,876900.0
2010-02-04 14:50:00,17.75,17.75,17.74,17.75,1314300.0,12.7827,12.7827,12.7755,12.7827,1314300.0
2010-02-04 15:00:00,17.75,17.75,17.74,17.74,918300.0,12.7827,12.7827,12.7755,12.7755,918300.0
2010-02-04 15:10:00,17.74,17.75,17.73,17.73,2087100.0,12.7755,12.7827,12.7683,12.7683,2087100.0
2010-02-04 15:20:00,17.73,17.73,17.69,17.7,2271300.0,12.7683,12.7683,12.7395,12.7467,2271300.0
2010-02-04 15:30:00,17.7,17.71,17.68,17.69,2615100.0,12.7467,12.7539,12.7323,12.7395,2615100.0
2010-02-04 15:40:00,17.69,17.72,17.69,17.7,2382300.0,12.7395,12.7611,12.7395,12.7467,2382300.0
2010-02-04 15:50:00,17.69,17.71,17.65,17.65,5127600.0,12.7395,12.7539,12.7107,12.7107,5127600.0
2010-02-05 09:30:00,17.62,17.72,17.59,17.71,2314800.0,12.6891,12.7611,12.6675,12.7539,2314800.0
2010-02-05 09:40:00,17.71,17.78,17.65,17.65,1843500.0,12.7539,12.8043,12.7107,12.7107,1843500.0
2010-02-05 09:50:00,17.66,17.68,17.62,17.62,1461000.0,12.7179,12.7323,12.6891,12.6891,1461000.0
2010-02-05 10:00:00,17.62,17.66,17.62,17.66,1368000.0,12.6891,12.7179,12.6891,12.7179,1368000.0
2010-02-05 10:10:00,17.66,17.68,17.64,17.66,1193100.0,12.7179,12.7323,12.7035,12.7179,1193100.0
2010-02-05 10:20:00,17.66,17.72,17.66,17.7,1113300.0,12.7179,12.7611,12.7179,12.7467,1113300.0
2010-02-05 10:30:00,17.7,17.75,17.68,17.69,1284600.0,12.7467,12.7827,12.7323,12.7395,1284600.0
2010-02-05 10:40:00,17.68,17.71,17.66,17.67,890400.0,12.7323,12.7539,12.7179,12.7251,890400.0
2010-02-05 10:50:00,17.67,17.69,17.63,17.64,559200.0,12.7251,12.7395,12.6963,12.7035,559200.0
2010-02-05 11:00:00,17.64,17.66,17.63,17.66,828000.0,12.7035,12.7179,12.6963,12.7179,828000.0
2010-02-05 11:10:00,17.66,17.7,17.65,17.68,758700.0,12.7179,12.7467,12.7107,12.7323,758700.0
2010-02-05 11:20:00,17.69,17.69,17.65,17.66,635100.0,12.7395,12.7395,12.7107,12.7179,635100.0
2010-02-05 11:30:00,17.66,17.68,17.64,17.65,823500.0,12.7179,12.7323,12.7035,12.7107,823500.0
2010-02-05 11:40:00,17.65,17.65,17.61,17.65,1041300.0,12.7107,12.7107,12.6819,12.7107,1041300.0
2010-02-05 11:50:00,17.65,17.66,17.64,17.64,642600.0,12.7107,12.7179,12.7035,12.7035,642600.0
2010-02-05 12:00:00,17.65,17.68,17.64,17.68,520500.0,12.7107,12.7323,12.7035,12.7323,520500.0
2010-02-05 12:10:00,17.68,17.72,17.68,17.71,716400.0,12.7323,12.7611,12.7323,12.7539,716400.0
2010-02-05 12:20:00,17.71,17.73,17.71,17.73,675900.0,12.7539,12.7683,12.7539,12.7683,675900.0
2010-02-05 12:30:00,17.73,17.73,17.7,17.71,702300.0,12.7683,12.7683,12.7467,12.7539,702300.0
2010-02-05 12:40:00,17.7,17.71,17.69,17.71,635700.0,12.7467,12.7539,12.7395,12.7539,635700.0
2010-02-05 12:50:00,17.7,17.76,17.69,17.76,1249800.0,12.7467,12.7899,12.7395,12.7899,1249800.0
2010-02-05 13:00:00,17.76,17.76,17.71,17.72,1161900.0,12.7899,12.7899,12.7539,12.7611,1161900.0
2010-02-05 13:10:00,17.72,17.73,17.7,17.71,899700.0,12.7611,12.7683,12.7467,12.7539,899700.0
2010-02-05 13:20:00,17.71,17.73,17.68,17.71,1081200.0,12.7539,12.7683,12.7323,12.7539,1081200.0
2010-02-05 13:30:00,17.71,17.72,17.69,17.7,1182300.0,12.7539,12.7611,12.7395,12.7467,1182300.0
2010-02-05 13:40:00,17.7,17.7,17.69,17.69,863100.0,12.7467,12.7467,12.7395,12.7395,863100.0
2010-02-05 13:50:00,17.69,17.7,17.66,17.66,754800.0,12.7395,12.7467,12.7179,12.7179,754800.0
2010-02-05 14:00:00,17.67,17.68,17.66,17.66,828000.0,12.7251,12.7323,12.7179,12.7179,828000.0
2010-02-05 14:10:00,17.66,17.67,17.63,17.65,686400.0,12.7179,12.7251,12.6963,12.7107,686400.0
2010-02-05 14:20:00,17.65,17.69,17.64,17.69,972000.0,12.7107,12.7395,12.7035,12.7395,972000.0
2010-02-05 14:30:00,17.68,17.69,17.65,17.67,667500.0,12.7323,12.7395,12.7107,12.7251,667500.0
2010-02-05 14:40:00,17.66,17.68,17.65,17.67,793500.0,12.7179,12.7323,12.7107,12.7251,793500.0
2010-02-05 14:50:00,17.67,17.7,17.65,17.68,993900.0,12.7251,12.7467,12.7107,12.7323,993900.0
2010-02-05 15:00:00,17.68,17.79,17.68,17.77,2203800.0,12.7323,12.8115,12.7323,12.7971,2203800.0
2010-02-05 15:10:00,17.77,17.83,17.75,17.81,1693500.0,12.7971,12.8403,12.7827,12.8259,1693500.0
2010-02-05 15:20:00,17.81,17.83,17.78,17.8,1031400.0,12.8259,12.8403,12.8043,12.8187,1031400.0
2010-02-05 15:30:00,17.79,17.84,17.78,17.8,1429200.0,12.8115,12.8475,12.8043,12.8187,1429200.0
2010-02-05 15:40:00,17.8,17.81,17.74,17.74,1596000.0,12.8187,12.8259,12.7755,12.7755,1596000.0
2010-02-05 15:50:00,17.74,17.83,17.74,17.82,3423000.0,12.7755,12.8403,12.7755,12.8331,3423000.0
2010-02-08 09:30:00,17.79,17.83,17.7,17.81,1794900.0,12.8115,12.8403,12.7467,12.8259,1794900.0
2010-02-08 09:40:00,17.81,17.81,17.69,17.71,1220700.0,12.8259,12.8259,12.7395,12.7539,1220700.0
2010-02-08 09:50:00,17.71,17.85,17.71,17.83,1391700.0,12.7539,12.8547,12.7539,12.8403,1391700.0
2010-02-08 10:00:00,17.83,17.84,17.82,17.84,1088100.0,12.8403,12.8475,12.8331,12.8475,1088100.0
2010-02-08 10:10:00,17.84,17.84,17.79,17.8,788400.0,12.8475,12.8475,12.8115,12.8187,788400.0
2010-02-08 10:20:00,17.8,17.8,17.75,17.76,918000.0,12.8187,12.8187,12.7827,12.7899,918000.0
2010-02-08 10:30:00,17.76,17.76,17.71,17.73,1536000.0,12.7899,12.7899,12.7539,12.7683,1536000.0
2010-02-08 10:40:00,17.73,17.75,17.72,17.74,703200.0,12.7683,12.7827,12.7611,12.7755,703200.0
2010-02-08 10:50:00,17.74,17.76,17.74,17.75,442800.0,12.7755,12.7899,12.7755,12.7827,442800.0
2010-02-08 11:00:00,17.75,17.78,17.75,17.76,790200.0,12.7827,12.8043,12.7827,12.7899,790200.0
2010-02-08 11:10:00,17.76,17.78,17.75,17.76,408000.0,12.7899,12.8043,12.7827,12.7899,408000.0
2010-02-08 11:20:00,17.75,17.77,17.75,17.75,262200.0,12.7827,12.7971,12.7827,12.7827,262200.0
2010-02-08 11:30:00,17.75,17.77,17.75,17.76,436500.0,12.7827,12.7971,12.7827,12.7899,436500.0
2010-02-08 11:40:00,17.76,17.78,17.76,17.78,386400.0,12.7899,12.8043,12.7899,12.8043,386400.0
2010-02-08 11:50:00,17.78,17.78,17.76,17.76,454800.0,12.8043,12.8043,12.7899,12.7899,454800.0
2010-02-08 12:00:00,17.76,17.77,17.73,17.75,371400.0,12.7899,12.7971,12.7683,12.7827,371400.0
2010-02-08 12:10:00,17.74,17.76,17.74,17.75,290100.0,12.7755,12.7899,12.7755,12.7827,290100.0
2010-02-08 12:20:00,17.76,17.76,17.74,17.76,204600.0,12.7899,12.7899,12.7755,12.7899,204600.0
2010-02-08 12:30:00,17.76,17.77,17.75,17.76,319200.0,12.7899,12.7971,12.7827,12.7899,319200.0
2010-02-08 12:40:00,17.76,17.77,17.76,17.76,332400.0,12.7899,12.7971,12.7899,12.7899,332400.0
2010-02-08 12:50:00,17.76,17.78,17.76,17.76,402000.0,12.7899,12.8043,12.7899,12.7899,402000.0
2010-02-08 13:00:00,17.76,17.76,17.73,17.73,463500.0,12.7899,12.7899,12.7683,12.7683,463500.0
2010-02-08 13:10:00,17.73,17.74,17.71,17.74,718500.0,12.7683,12.7755,12.7539,12.7755,718500.0
2010-02-08 13:20:00,17.75,17.75,17.72,17.73,248100.0,12.7827,12.7827,12.7611,12.7683,248100.0
2010-02-08 13:30:00,17.74,17.75,17.73,17.74,238800.0,12.7755,12.7827,12.7683,12.7755,238800.0
2010-02-08 13:40:00,17.74,17.75,17.74,17.75,450600.0,12.7755,12.7827,12.7755,12.7827,450600.0
2010-02-08 13:50:00,17.74,17.75,17.73,17.75,372600.0,12.7755,12.7827,12.7683,12.7827,372600.0
2010-02-08 14:00:00,17.75,17.75,17.74,17.74,619500.0,12.7827,12.7827,12.7755,12.7755,619500.0
2010-02-08 14:10:00,17.74,17.75,17.73,17.74,232500.0,12.7755,12.7827,12.7683,12.7755,232500.0
2010-02-08 14:20:00,17.74,17.74,17.72,17.73,312000.0,12.7755,12.7755,12.7611,12.7683,312000.0
2010-02-08 14:30:00,17.73,17.74,17.72,17.72,597900.0,12.7683,12.7755,12.7611,12.7611,597900.0
2010-02-08 14:40:00,17.72,17.74,17.71,17.72,924300.0,12.7611,12.7755,12.7539,12.7611,924300.0
2010-02-08 14:50:00,17.72,17.73,17.72,17.72,408000.0,12.7611,12.7683,12.7611,12.7611,408000.0
2010-02-08 15:00:00,17.72,17.73,17.71,17.72,574500.0,12.7611,12.7683,12.7539,12.7611,574500.0
2010-02-08 15:10:00,17.72,17.72,17.7,17.71,732600.0,12.7611,12.7611,12.7467,12.7539,732600.0
2010-02-08 15:20:00,17.7,17.72,17.7,17.72,658800.0,12.7467,12.7611,12.7467,12.7611,658800.0
2010-02-08 15:30:00,17.72,17.73,17.71,17.72,683400.0,12.7611,12.7683,12.7539,12.7611,683400.0
2010-02-08 15:40:00,17.72,17.72,17.67,17.68,1150500.0,12.7611,12.7611,12.7251,12.7323,1150500.0
2010-02-08 15:50:00,17.68,17.7,17.64,17.65,2926200.0,12.7323,12.7467,12.7035,12.7107,2926200.0
2010-02-09 09:30:00,17.74,17.76,17.64,17.65,1511700.0,12.7755,12.7899,12.7035,12.7107,1511700.0
2010-02-09 09:40:00,17.65,17.67,17.61,17.63,1043400.0,12.7107,12.7251,12.6819,12.6963,1043400.0
2010-02-09 09:50:00,17.63,17.68,17.62,17.67,826800.0,12.6963,12.7323,12.6891,12.7251,826800.0
2010-02-09 10:00:00,17.67,17.73,17.67,17.71,984000.0,12.7251,12.7683,12.7251,12.7539,984000.0
2010-02-09 10:10:00,17.71,17.76,17.71,17.75,758700.0,12.7539,12.7899,12.7539,12.7827,758700.0
2010-02-09 10:20:00,17.75,17.76,17.73,17.74,708600.0,12.7827,12.7899,12.7683,12.7755,708600.0
2010-02-09 10:30:00,17.74,17.75,17.72,17.72,497700.0,12.7755,12.7827,12.7611,12.7611,497700.0
2010-02-09 10:40:00,17.72,17.75,17.71,17.74,713700.0,12.7611,12.7827,12.7539,12.7755,713700.0
2010-02-09 10:50:00,17.74,17.74,17.72,17.74,362700.0,12.7755,12.7755,12.7611,12.7755,362700.0
2010-02-09 11:00:00,17.74,17.75,17.71,17.72,789300.0,12.7755,12.7827,12.7539,12.7611,789300.0
2010-02-09 11:10:00,17.72,17.73,17.69,17.73,607800.0,12.7611,12.7683,12.7395,12.7683,607800.0
2010-02-09 11:20:00,17.73,17.74,17.69,17.71,602400.0,12.7683,12.7755,12.7395,12.7539,602400.0
2010-02-09 11:30:00,17.71,17.8,17.7,17.78,1257000.0,12.7539,12.8187,12.7467,12.8043,1257000.0
2010-02-09 11:40:00,17.78,17.79,17.74,17.76,900300.0,12.8043,12.8115,12.7755,12.7899,900300.0
2010-02-09 11:50:00,17.76,17.82,17.76,17.79,644100.0,12.7899,12.8331,12.7899,12.8115,644100.0
2010-02-09 12:00:00,17.79,17.84,17.78,17.81,577500.0,12.8115,12.8475,12.8043,12.8259,577500.0
2010-02-09 12:10:00,17.82,17.86,17.8,17.84,1081800.0,12.8331,12.8619,12.8187,12.8475,1081800.0
2010-02-09 12:20:00,17.84,17.87,17.84,17.87,614100.0,12.8475,12.8691,12.8475,12.8691,614100.0
2010-02-09 12:30:00,17.87,17.87,17.82,17.83,645000.0,12.8691,12.8691,12.8331,12.8403,645000.0
2010-02-09 12:40:00,17.83,17.83,17.75,17.79,1520400.0,12.8403,12.8403,12.7827,12.8115,1520400.0
2010-02-09 12:50:00,17.79,17.79,17.75,17.77,435600.0,12.8115,12.8115,12.7827,12.7971,435600.0
2010-02-09 13:00:00,17.77,17.8,17.77,17.78,440100.0,12.7971,12.8187,12.7971,12.8043,440100.0
2010-02-09 13:10:00,17.78,17.78,17.74,17.75,358200.0,12.8043,12.8043,12.7755,12.7827,358200.0
2010-02-09 13:20:00,17.74,17.77,17.72,17.73,736800.0,12.7755,12.7971,12.7611,12.7683,736800.0
2010-02-09 13:30:00,17.73,17.76,17.72,17.75,729300.0,12.7683,12.7899,12.7611,12.7827,729300.0
2010-02-09 13:40:00,17.76,17.77,17.73,17.76,489900.0,12.7899,12.7971,12.7683,12.7899,489900.0
2010-02-09 13:50:00,17.76,17.77,17.75,17.77,396900.0,12.7899,12.7971,12.7827,12.7971,396900.0
2010-02-09 14:00:00,17.77,17.78,17.75,17.76,705000.0,12.7971,12.8043,12.7827,12.7899,705000.0
2010-02-09 14:10:00,17.75,17.77,17.74,17.74,288000.0,12.7827,12.7971,12.7755,12.7755,288000.0
2010-02-09 14:20:00,17.74,17.75,17.74,17.75,205500.0,12.7755,12.7827,12.7755,12.7827,205500.0
2010-02-09 14:30:00,17.76,17.78,17.75,17.76,420300.0,12.7899,12.8043,12.7827,12.7899,420300.0
2010-02-09 14:40:00,17.75,17.78,17.74,17.76,467700.0,12.7827,12.8043,12.7755,12.7899,467700.0
2010-02-09 14:50:00,17.76,17.77,17.74,17.75,509400.0,12.7899,12.7971,12.7755,12.7827,509400.0
2010-02-09 15:00:00,17.75,17.77,17.74,17.75,592500.0,12.7827,12.7971,12.7755,12.7827,592500.0
2010-02-09 15:10:00,17.75,17.77,17.74,17.74,681300.0,12.7827,12.7971,12.7755,12.7755,681300.0
2010-02-09 15:20:00,17.75,17.79,17.75,17.77,947400.0,12.7827,12.8115,12.7827,12.7971,947400.0
2010-02-09 15:30:00,17.77,17.79,17.76,17.78,709500.0,12.7971,12.8115,12.7899,12.8043,709500.0
2010-02-09 15:40:00,17.78,17.79,17.75,17.76,1309200.0,12.8043,12.8115,12.7827,12.7899,1309200.0
2010-02-09 15:50:00,17.76,17.76,17.71,17.75,2309100.0,12.7899,12.7899,12.7539,12.7827,2309100.0
2010-02-10 09:30:00,17.76,17.79,17.69,17.73,1167900.0,12.7899,12.8115,12.7395,12.7683,1167900.0
2010-02-10 09:40:00,17.73,17.76,17.7,17.76,825000.0,12.7683,12.7899,12.7467,12.7899,825000.0
2010-02-10 09:50:00,17.76,17.77,17.72,17.73,690300.0,12.7899,12.7971,12.7611,12.7683,690300.0
2010-02-10 10:00:00,17.73,17.74,17.69,17.7,1223700.0,12.7683,12.7755,12.7395,12.7467,1223700.0
2010-02-10 10:10:00,17.7,17.72,17.68,17.7,1384200.0,12.7467,12.7611,12.7323,12.7467,1384200.0
2010-02-10 10:20:00,17.7,17.7,17.65,17.69,1100400.0,12.7467,12.7467,12.7107,12.7395,1100400.0
2010-02-10 10:30:00,17.69,17.69,17.66,17.67,661200.0,12.7395,12.7395,12.7179,12.7251,661200.0
2010-02-10 10:40:00,17.67,17.68,17.65,17.66,327900.0,12.7251,12.7323,12.7107,12.7179,327900.0
2010-02-10 10:50:00,17.66,17.68,17.66,17.68,645900.0,12.7179,12.7323,12.7179,12.7323,645900.0
2010-02-10 11:00:00,17.68,17.7,17.66,17.7,678000.0,12.7323,12.7467,12.7179,12.7467,678000.0
2010-02-10 11:10:00,17.7,17.7,17.66,17.66,453600.0,12.7467,12.7467,12.7179,12.7179,453600.0
2010-02-10 11:20:00,17.66,17.74,17.66,17.74,717600.0,12.7179,12.7755,12.7179,12.7755,717600.0
2010-02-10 11:30:00,17.74,17.78,17.74,17.77,655200.0,12.7755,12.8043,12.7755,12.7971,655200.0
2010-02-10 11:40:00,17.77,17.77,17.76,17.77,503100.0,12.7971,12.7971,12.7899,12.7971,503100.0
2010-02-10 11:50:00,17.76,17.81,17.76,17.79,1036500.0,12.7899,12.8259,12.7899,12.8115,1036500.0
2010-02-10 12:00:00,17.79,17.8,17.77,17.78,603900.0,12.8115,12.8187,12.7971,12.8043,603900.0
2010-02-10 12:10:00,17.78,17.8,17.78,17.79,633000.0,12.8043,12.8187,12.8043,12.8115,633000.0
2010-02-10 12:20:00,17.79,17.83,17.79,17.81,798900.0,12.8115,12.8403,12.8115,12.8259,798900.0
2010-02-10 12:30:00,17.82,17.83,17.79,17.79,813600.0,12.8331,12.8403,12.8115,12.8115,813600.0
2010-02-10 12:40:00,17.79,17.81,17.78,17.78,539100.0,12.8115,12.8259,12.8043,12.8043,539100.0
2010-02-10 12:50:00,17.78,17.78,17.75,17.76,249000.0,12.8043,12.8043,12.7827,12.7899,249000.0
2010-02-10 13:00:00,17.76,17.78,17.75,17.77,384600.0,12.7899,12.8043,12.7827,12.7971,384600.0
2010-02-10 13:10:00,17.77,17.77,17.74,17.75,646800.0,12.7971,12.7971,12.7755,12.7827,646800.0
2010-02-10 13:20:00,17.75,17.78,17.74,17.77,337500.0,12.7827,12.8043,12.7755,12.7971,337500.0
2010-02-10 13:30:00,17.77,17.78,17.75,17.75,298500.0,12.7971,12.8043,12.7827,12.7827,298500.0
2010-02-10 13:40:00,17.75,17.77,17.75,17.75,493500.0,12.7827,12.7971,12.7827,12.7827,493500.0
2010-02-10 13:50:00,17.75,17.77,17.74,17.76,476400.0,12.7827,12.7971,12.7755,12.7899,476400.0
2010-02-10 14:00:00,17.76,17.78,17.76,17.76,275100.0,12.7899,12.8043,12.7899,12.7899,275100.0
2010-02-10 14:10:00,17.76,17.77,17.75,17.76,606000.0,12.7899,12.7971,12.7827,12.7899,606000.0
2010-02-10 14:20:00,17.76,17.76,17.74,17.75,426600.0,12.7899,12.7899,12.7755,12.7827,426600.0
2010-02-10 14:30:00,17.75,17.75,17.72,17.73,527100.0,12.7827,12.7827,12.7611,12.7683,527100.0
2010-02-10 14:40:00,17.73,17.74,17.72,17.73,364800.0,12.7683,12.7755,12.7611,12.7683,364800.0
2010-02-10 14:50:00,17.73,17.75,17.72,17.74,624300.0,12.7683,12.7827,12.7611,12.7755,624300.0
2010-02-10 15:00:00,17.73,17.76,17.73,17.75,632100.0,12.7683,12.7899,12.7683,12.7827,632100.0
2010-02-10 15:10:00,17.75,17.78,17.75,17.76,775800.0,12.7827,12.8043,12.7827,12.7899,775800.0
2010-02-10 15:20:00,17.76,17.78,17.75,17.77,661800.0,12.7899,12.8043,12.7827,12.7971,661800.0
2010-02-10 15:30:00,17.77,17.78,17.73,17.75,1358100.0,12.7971,12.8043,12.7683,12.7827,1358100.0
2010-02-10 15:40:00,17.75,17.77,17.74,17.75,869100.0,12.7827,12.7971,12.7755,12.7827,869100.0
2010-02-10 15:50:00,17.75,17.76,17.74,17.75,1328700.0,12.7827,12.7899,12.7755,12.7827,1328700.0
2010-02-11 09:30:00,17.71,17.77,17.68,17.71,1335600.0,12.7539,12.7971,12.7323,12.7539,1335600.0
2010-02-11 09:40:00,17.71,17.71,17.67,17.69,1415100.0,12.7539,12.7539,12.7251,12.7395,1415100.0
2010-02-11 09:50:00,17.69,17.72,17.67,17.69,1033200.0,12.7395,12.7611,12.7251,12.7395,1033200.0
2010-02-11 10:00:00,17.69,17.7,17.67,17.67,1197900.0,12.7395,12.7467,12.7251,12.7251,1197900.0
2010-02-11 10:10:00,17.67,17.71,17.67,17.68,780600.0,12.7251,12.7539,12.7251,12.7323,780600.0
2010-02-11 10:20:00,17.68,17.68,17.67,17.67,614100.0,12.7323,12.7323,12.7251,12.7251,614100.0
2010-02-11 10:30:00,17.68,17.68,17.65,17.66,1011300.0,12.7323,12.7323,12.7107,12.7179,1011300.0
2010-02-11 10:40:00,17.66,17.67,17.64,17.66,592200.0,12.7179,12.7251,12.7035,12.7179,592200.0
2010-02-11 10:50:00,17.66,17.66,17.64,17.66,474900.0,12.7179,12.7179,12.7035,12.7179,474900.0
2010-02-11 11:00:00,17.66,17.67,17.65,17.66,745200.0,12.7179,12.7251,12.7107,12.7179,745200.0
2010-02-11 11:10:00,17.66,17.67,17.65,17.65,808500.0,12.7179,12.7251,12.7107,12.7107,808500.0
2010-02-11 11:20:00,17.66,17.68,17.66,17.67,1172100.0,12.7179,12.7323,12.7179,12.7251,1172100.0
2010-02-11 11:30:00,17.68,17.71,17.67,17.7,489300.0,12.7323,12.7539,12.7251,12.7467,489300.0
2010-02-11 11:40:00,17.7,17.76,17.69,17.75,1254000.0,12.7467,12.7899,12.7395,12.7827,1254000.0
2010-02-11 11:50:00,17.75,17.76,17.72,17.73,885900.0,12.7827,12.7899,12.7611,12.7683,885900.0
2010-02-11 12:00:00,17.73,17.76,17.73,17.75,567600.0,12.7683,12.7899,12.7683,12.7827,567600.0
2010-02-11 12:10:00,17.75,17.76,17.72,17.72,611100.0,12.7827,12.7899,12.7611,12.7611,611100.0
2010-02-11 12:20:00,17.72,17.73,17.7,17.71,388500.0,12.7611,12.7683,12.7467,12.7539,388500.0
2010-02-11 12:30:00,17.71,17.75,17.71,17.74,278700.0,12.7539,12.7827,12.7539,12.7755,278700.0
2010-02-11 12:40:00,17.74,17.76,17.74,17.74,332400.0,12.7755,12.7899,12.7755,12.7755,332400.0
2010-02-11 12:50:00,17.74,17.76,17.74,17.75,416400.0,12.7755,12.7899,12.7755,12.7827,416400.0
2010-02-11 13:00:00,17.75,17.76,17.74,17.75,184500.0,12.7827,12.7899,12.7755,12.7827,184500.0
2010-02-11 13:10:00,17.75,17.78,17.75,17.78,435000.0,12.7827,12.8043,12.7827,12.8043,435000.0
2010-02-11 13:20:00,17.78,17.81,17.77,17.79,642300.0,12.8043,12.8259,12.7971,12.8115,642300.0
2010-02-11 13:30:00,17.79,17.82,17.78,17.78,872700.0,12.8115,12.8331,12.8043,12.8043,872700.0
2010-02-11 13:40:00,17.78,17.79,17.75,17.76,429300.0,12.8043,12.8115,12.7827,12.7899,429300.0
2010-02-11 13:50:00,17.76,17.77,17.74,17.76,826800.0,12.7899,12.7971,12.7755,12.7899,826800.0
2010-02-11 14:00:00,17.76,17.82,17.76,17.77,674100.0,12.7899,12.8331,12.7899,12.7971,674100.0
2010-02-11 14:10:00,17.77,17.78,17.75,17.78,459600.0,12.7971,12.8043,12.7827,12.8043,459600.0
2010-02-11 14:20:00,17.78,17.79,17.77,17.79,426600.0,12.8043,12.8115,12.7971,12.8115,426600.0
2010-02-11 14:30:00,17.79,17.8,17.77,17.79,841500.0,12.8115,12.8187,12.7971,12.8115,841500.0
2010-02-11 14:40:00,17.79,17.8,17.76,17.76,914400.0,12.8115,12.8187,12.7899,12.7899,914400.0
2010-02-11 14:50:00,17.77,17.77,17.73,17.76,836100.0,12.7971,12.7971,12.7683,12.7899,836100.0
2010-02-11 15:00:00,17.76,17.77,17.74,17.76,505800.0,12.7899,12.7971,12.7755,12.7899,505800.0
2010-02-11 15:10:00,17.76,17.76,17.73,17.73,1263000.0,12.7899,12.7899,12.7683,12.7683,1263000.0
2010-02-11 15:20:00,17.74,17.74,17.72,17.72,1020900.0,12.7755,12.7755,12.7611,12.7611,1020900.0
2010-02-11 15:30:00,17.72,17.73,17.72,17.72,967200.0,12.7611,12.7683,12.7611,12.7611,967200.0
2010-02-11 15:40:00,17.72,17.73,17.68,17.7,2090100.0,12.7611,12.7683,12.7323,12.7467,2090100.0
2010-02-11 15:50:00,17.7,17.72,17.69,17.7,2566800.0,12.7467,12.7611,12.7395,12.7467,2566800.0
2010-02-12 09:30:00,17.7,17.7,17.62,17.65,2083200.0,12.7467,12.7467,12.6891,12.7107,2083200.0
2010-02-12 09:40:00,17.65,17.69,17.63,17.66,1456500.0,12.7107,12.7395,12.6963,12.7179,1456500.0
2010-02-12 09:50:00,17.65,17.66,17.62,17.65,1869300.0,12.7107,12.7179,12.6891,12.7107,1869300.0
2010-02-12 10:00:00,17.65,17.66,17.61,17.65,1615200.0,12.7107,12.7179,12.6819,12.7107,1615200.0
2010-02-12 10:10:00,17.65,17.66,17.62,17.63,858300.0,12.7107,12.7179,12.6891,12.6963,858300.0
2010-02-12 10:20:00,17.63,17.64,17.61,17.63,1001700.0,12.6963,12.7035,12.6819,12.6963,1001700.0
2010-02-12 10:30:00,17.63,17.63,17.58,17.59,1580700.0,12.6963,12.6963,12.6603,12.6675,1580700.0
2010-02-12 10:40:00,17.59,17.61,17.57,17.59,1050600.0,12.6675,12.6819,12.6531,12.6675,1050600.0
2010-02-12 10:50:00,17.59,17.61,17.58,17.6,781200.0,12.6675,12.6819,12.6603,12.6747,781200.0
2010-02-12 11:00:00,17.6,17.6,17.58,17.59,774900.0,12.6747,12.6747,12.6603,12.6675,774900.0
2010-02-12 11:10:00,17.59,17.59,17.56,17.57,1099200.0,12.6675,12.6675,12.6459,12.6531,1099200.0
2010-02-12 11:20:00,17.57,17.58,17.56,17.57,1276800.0,12.6531,12.6603,12.6459,12.6531,1276800.0
2010-02-12 11:30:00,17.57,17.58,17.55,17.56,943800.0,12.6531,12.6603,12.6387,12.6459,943800.0
2010-02-12 11:40:00,17.56,17.6,17.56,17.58,894300.0,12.6459,12.6747,12.6459,12.6603,894300.0
2010-02-12 11:50:00,17.58,17.6,17.57,17.6,722100.0,12.6603,12.6747,12.6531,12.6747,722100.0
2010-02-12 12:00:00,17.6,17.61,17.58,17.6,581400.0,12.6747,12.6819,12.6603,12.6747,581400.0
2010-02-12 12:10:00,17.6,17.66,17.59,17.64,1448700.0,12.6747,12.7179,12.6675,12.7035,1448700.0
2010-02-12 12:20:00,17.64,17.67,17.64,17.66,1434000.0,12.7035,12.7251,12.7035,12.7179,1434000.0
2010-02-12 12:30:00,17.66,17.67,17.65,17.67,929400.0,12.7179,12.7251,12.7107,12.7251,929400.0
2010-02-12 12:40:00,17.67,17.67,17.65,17.65,1183200.0,12.7251,12.7251,12.7107,12.7107,1183200.0
2010-02-12 12:50:00,17.65,17.66,17.64,17.66,552300.0,12.7107,12.7179,12.7035,12.7179,552300.0
2010-02-12 13:00:00,17.66,17.66,17.65,17.66,463200.0,12.7179,12.7179,12.7107,12.7179,463200.0
2010-02-12 13:10:00,17.66,17.66,17.62,17.63,872400.0,12.7179,12.7179,12.6891,12.6963,872400.0
2010-02-12 13:20:00,17.63,17.63,17.61,17.61,1074000.0,12.6963,12.6963,12.6819,12.6819,1074000.0
2010-02-12 13:30:00,17.61,17.63,17.6,17.63,639900.0,12.6819,12.6963,12.6747,12.6963,639900.0
2010-02-12 13:40:00,17.63,17.64,17.61,17.64,731100.0,12.6963,12.7035,12.6819,12.7035,731100.0
2010-02-12 13:50:00,17.64,17.65,17.62,17.62,600000.0,12.7035,12.7107,12.6891,12.6891,600000.0
2010-02-12 14:00:00,17.62,17.63,17.61,17.63,1045800.0,12.6891,12.6963,12.6819,12.6963,1045800.0
2010-02-12 14:10:00,17.63,17.66,17.62,17.66,1035600.0,12.6963,12.7179,12.6891,12.7179,1035600.0
2010-02-12 14:20:00,17.66,17.68,17.65,17.66,1373400.0,12.7179,12.7323,12.7107,12.7179,1373400.0
2010-02-12 14:30:00,17.66,17.66,17.63,17.64,1227000.0,12.7179,12.7179,12.6963,12.7035,1227000.0
2010-02-12 14:40:00,17.64,17.65,17.62,17.64,1126200.0,12.7035,12.7107,12.6891,12.7035,1126200.0
2010-02-12 14:50:00,17.64,17.65,17.62,17.63,777000.0,12.7035,12.7107,12.6891,12.6963,777000.0
2010-02-12 15:00:00,17.63,17.64,17.61,17.63,1188900.0,12.6963,12.7035,12.6819,12.6963,1188900.0
2010-02-12 15:10:00,17.63,17.63,17.6,17.6,852600.0,12.6963,12.6963,12.6747,12.6747,852600.0
2010-02-12 15:20:00,17.6,17.62,17.6,17.61,899400.0,12.6747,12.6891,12.6747,12.6819,899400.0
2010-02-12 15:30:00,17.6,17.61,17.59,17.6,1458600.0,12.6747,12.6819,12.6675,12.6747,1458600.0
2010-02-12 15:40:00,17.6,17.65,17.6,17.62,1488000.0,12.6747,12.7107,12.6747,12.6891,1488000.0
2010-02-12 15:50:00,17.62,17.64,17.61,17.63,4272300.0,12.6891,12.7035,12.6819,12.6963,4272300.0
2010-02-16 09:30:00,17.75,17.75,17.63,17.66,1818000.0,12.7827,12.7827,12.6963,12.7179,1818000.0
2010-02-16 09:40:00,17.66,17.67,17.65,17.65,1408200.0,12.7179,12.7251,12.7107,12.7107,1408200.0
2010-02-16 09:50:00,17.65,17.67,17.65,17.67,1848900.0,12.7107,12.7251,12.7107,12.7251,1848900.0
2010-02-16 10:00:00,17.67,17.7,17.67,17.68,1402500.0,12.7251,12.7467,12.7251,12.7323,1402500.0
2010-02-16 10:10:00,17.68,17.74,17.68,17.73,1233300.0,12.7323,12.7755,12.7323,12.7683,1233300.0
2010-02-16 10:20:00,17.73,17.74,17.72,17.73,1181100.0,12.7683,12.7755,12.7611,12.7683,1181100.0
2010-02-16 10:30:00,17.73,17.76,17.73,17.76,1108500.0,12.7683,12.7899,12.7683,12.7899,1108500.0
2010-02-16 10:40:00,17.76,17.8,17.76,17.79,1308000.0,12.7899,12.8187,12.7899,12.8115,1308000.0
2010-02-16 10:50:00,17.79,17.79,17.75,17.75,916800.0,12.8115,12.8115,12.7827,12.7827,916800.0
2010-02-16 11:00:00,17.76,17.76,17.74,17.76,721500.0,12.7899,12.7899,12.7755,12.7899,721500.0
2010-02-16 11:10:00,17.76,17.76,17.73,17.74,870000.0,12.7899,12.7899,12.7683,12.7755,870000.0
2010-02-16 11:20:00,17.74,17.77,17.74,17.77,905100.0,12.7755,12.7971,12.7755,12.7971,905100.0
2010-02-16 11:30:00,17.77,17.78,17.76,17.78,662100.0,12.7971,12.8043,12.7899,12.8043,662100.0
2010-02-16 11:40:00,17.78,17.8,17.78,17.8,816600.0,12.8043,12.8187,12.8043,12.8187,816600.0
2010-02-16 11:50:00,17.8,17.81,17.79,17.81,1077600.0,12.8187,12.8259,12.8115,12.8259,1077600.0
2010-02-16 12:00:00,17.81,17.82,17.81,17.81,685200.0,12.8259,12.8331,12.8259,12.8259,685200.0
2010-02-16 12:10:00,17.81,17.83,17.81,17.83,591300.0,12.8259,12.8403,12.8259,12.8403,591300.0
2010-02-16 12:20:00,17.83,17.83,17.82,17.82,715500.0,12.8403,12.8403,12.8331,12.8331,715500.0
2010-02-16 12:30:00,17.82,17.83,17.8,17.83,576300.0,12.8331,12.8403,12.8187,12.8403,576300.0
2010-02-16 12:40:00,17.83,17.83,17.81,17.82,850200.0,12.8403,12.8403,12.8259,12.8331,850200.0
2010-02-16 12:50:00,17.82,17.82,17.79,17.8,576300.0,12.8331,12.8331,12.8115,12.8187,576300.0
2010-02-16 13:00:00,17.8,17.82,17.8,17.81,523800.0,12.8187,12.8331,12.8187,12.8259,523800.0
2010-02-16 13:10:00,17.81,17.85,17.81,17.85,686400.0,12.8259,12.8547,12.8259,12.8547,686400.0
2010-02-16 13:20:00,17.85,17.85,17.84,17.84,673800.0,12.8547,12.8547,12.8475,12.8475,673800.0
2010-02-16 13:30:00,17.84,17.85,17.81,17.82,885600.0,12.8475,12.8547,12.8259,12.8331,885600.0
2010-02-16 13:40:00,17.82,17.83,17.81,17.83,336300.0,12.8331,12.8403,12.8259,12.8403,336300.0
2010-02-16 13:50:00,17.83,17.84,17.83,17.84,388500.0,12.8403,12.8475,12.8403,12.8475,388500.0
2010-02-16 14:00:00,17.84,17.85,17.82,17.82,600000.0,12.8475,12.8547,12.8331,12.8331,600000.0
2010-02-16 14:10:00,17.82,17.86,17.82,17.86,1209000.0,12.8331,12.8619,12.8331,12.8619,1209000.0
2010-02-16 14:20:00,17.86,17.89,17.86,17.89,669300.0,12.8619,12.8835,12.8619,12.8835,669300.0
2010-02-16 14:30:00,17.89,17.89,17.87,17.87,771900.0,12.8835,12.8835,12.8691,12.8691,771900.0
2010-02-16 14:40:00,17.87,17.89,17.87,17.87,678600.0,12.8691,12.8835,12.8691,12.8691,678600.0
2010-02-16 14:50:00,17.87,17.89,17.85,17.87,1220700.0,12.8691,12.8835,12.8547,12.8691,1220700.0
2010-02-16 15:00:00,17.87,17.87,17.86,17.87,698400.0,12.8691,12.8691,12.8619,12.8691,698400.0
2010-02-16 15:10:00,17.86,17.88,17.86,17.88,868800.0,12.8619,12.8763,12.8619,12.8763,868800.0
2010-02-16 15:20:00,17.88,17.88,17.86,17.87,1605300.0,12.8763,12.8763,12.8619,12.8691,1605300.0
2010-02-16 15:30:00,17.87,17.89,17.86,17.89,2054400.0,12.8691,12.8835,12.8619,12.8835,2054400.0
2010-02-16 15:40:00,17.89,17.91,17.88,17.89,2413200.0,12.8835,12.898,12.8763,12.8835,2413200.0
2010-02-16 15:50:00,17.89,17.89,17.84,17.86,4002600.0,12.8835,12.8835,12.8475,12.8619,4002600.0
2010-02-17 09:30:00,17.9,17.98,17.88,17.94,1858500.0,12.8908,12.9484,12.8763,12.9196,1858500.0
2010-02-17 09:40:00,17.94,17.95,17.9,17.93,1951200.0,12.9196,12.9268,12.8908,12.9124,1951200.0
2010-02-17 09:50:00,17.93,17.96,17.91,17.95,1427100.0,12.9124,12.934,12.898,12.9268,1427100.0
2010-02-17 10:00:00,17.95,17.97,17.92,17.93,1447500.0,12.9268,12.9412,12.9052,12.9124,1447500.0
2010-02-17 10:10:00,17.93,17.95,17.92,17.94,1183200.0,12.9124,12.9268,12.9052,12.9196,1183200.0
2010-02-17 10:20:00,17.93,17.99,17.93,17.99,804300.0,12.9124,12.9556,12.9124,12.9556,804300.0
2010-02-17 10:30:00,17.99,18.04,17.98,17.98,1444500.0,12.9556,12.9916,12.9484,12.9484,1444500.0
2010-02-17 10:40:00,17.98,18.01,17.97,17.98,1943100.0,12.9484,12.97,12.9412,12.9484,1943100.0
2010-02-17 10:50:00,17.98,18.0,17.97,18.0,1449600.0,12.9484,12.9628,12.9412,12.9628,1449600.0
2010-02-17 11:00:00,18.0,18.02,17.99,18.0,2282400.0,12.9628,12.9772,12.9556,12.9628,2282400.0
2010-02-17 11:10:00,18.0,18.04,18.0,18.03,1430400.0,12.9628,12.9916,12.9628,12.9844,1430400.0
2010-02-17 11:20:00,18.03,18.06,18.01,18.06,1026300.0,12.9844,13.006,12.97,13.006,1026300.0
2010-02-17 11:30:00,18.06,18.08,18.01,18.01,1412400.0,13.006,13.0204,12.97,12.97,1412400.0
2010-02-17 11:40:00,18.01,18.02,17.99,18.01,687600.0,12.97,12.9772,12.9556,12.97,687600.0
2010-02-17 11:50:00,18.01,18.03,18.0,18.02,552600.0,12.97,12.9844,12.9628,12.9772,552600.0
2010-02-17 12:00:00,18.02,18.03,18.0,18.0,1093500.0,12.9772,12.9844,12.9628,12.9628,1093500.0
2010-02-17 12:10:00,18.0,18.02,17.99,18.02,568500.0,12.9628,12.9772,12.9556,12.9772,568500.0
2010-02-17 12:20:00,18.02,18.05,18.02,18.05,394500.0,12.9772,12.9988,12.9772,12.9988,394500.0
2010-02-17 12:30:00,18.05,18.07,18.05,18.05,564600.0,12.9988,13.0132,12.9988,12.9988,564600.0
2010-02-17 12:40:00,18.05,18.07,18.05,18.07,387600.0,12.9988,13.0132,12.9988,13.0132,387600.0
2010-02-17 12:50:00,18.07,18.07,18.04,18.04,521400.0,13.0132,13.0132,12.9916,12.9916,521400.0
2010-02-17 13:00:00,18.04,18.05,18.02,18.03,1150200.0,12.9916,12.9988,12.9772,12.9844,1150200.0
2010-02-17 13:10:00,18.03,18.05,18.02,18.04,385200.0,12.9844,12.9988,12.9772,12.9916,385200.0
2010-02-17 13:20:00,18.04,18.04,18.02,18.03,466800.0,12.9916,12.9916,12.9772,12.9844,466800.0
2010-02-17 13:30:00,18.03,18.05,18.03,18.05,284700.0,12.9844,12.9988,12.9844,12.9988,284700.0
2010-02-17 13:40:00,18.05,18.05,18.04,18.05,238200.0,12.9988,12.9988,12.9916,12.9988,238200.0
2010-02-17 13:50:00,18.05,18.06,18.04,18.06,384300.0,12.9988,13.006,12.9916,13.006,384300.0
2010-02-17 14:00:00,18.06,18.08,18.03,18.08,998700.0,13.006,13.0204,12.9844,13.0204,998700.0
2010-02-17 14:10:00,18.08,18.08,18.02,18.03,690300.0,13.0204,13.0204,12.9772,12.9844,690300.0
2010-02-17 14:20:00,18.03,18.03,18.01,18.03,617700.0,12.9844,12.9844,12.97,12.9844,617700.0
2010-02-17 14:30:00,18.03,18.03,18.02,18.03,464400.0,12.9844,12.9844,12.9772,12.9844,464400.0
2010-02-17 14:40:00,18.03,18.03,18.0,18.02,741900.0,12.9844,12.9844,12.9628,12.9772,741900.0
2010-02-17 14:50:00,18.02,18.06,18.01,18.04,839400.0,12.9772,13.006,12.97,12.9916,839400.0
2010-02-17 15:00:00,18.04,18.06,18.03,18.03,1249800.0,12.9916,13.006,12.9844,12.9844,1249800.0
2010-02-17 15:10:00,18.03,18.05,18.02,18.03,1096800.0,12.9844,12.9988,12.9772,12.9844,1096800.0
2010-02-17 15:20:00,18.03,18.03,18.01,18.02,1254000.0,12.9844,12.9844,12.97,12.9772,1254000.0
2010-02-17 15:30:00,18.02,18.05,18.02,18.05,1447500.0,12.9772,12.9988,12.9772,12.9988,1447500.0
2010-02-17 15:40:00,18.05,18.08,18.04,18.07,3669300.0,12.9988,13.0204,12.9916,13.0132,3669300.0
2010-02-17 15:50:00,18.06,18.07,18.02,18.02,3461700.0,13.006,13.0132,12.9772,12.9772,3461700.0
2010-02-18 09:30:00,17.73,17.74,17.64,17.7,8249400.0,12.7683,12.7755,12.7035,12.7467,8249400.0
2010-02-18 09:40:00,17.7,17.77,17.67,17.72,4809600.0,12.7467,12.7971,12.7251,12.7611,4809600.0
2010-02-18 09:50:00,17.72,17.8,17.71,17.8,3182400.0,12.7611,12.8187,12.7539,12.8187,3182400.0
2010-02-18 10:00:00,17.8,17.83,17.75,17.76,2416500.0,12.8187,12.8403,12.7827,12.7899,2416500.0
2010-02-18 10:10:00,17.76,17.76,17.71,17.71,1850700.0,12.7899,12.7899,12.7539,12.7539,1850700.0
2010-02-18 10:20:00,17.71,17.73,17.68,17.7,2095500.0,12.7539,12.7683,12.7323,12.7467,2095500.0
2010-02-18 10:30:00,17.69,17.7,17.68,17.69,1865100.0,12.7395,12.7467,12.7323,12.7395,1865100.0
2010-02-18 10:40:00,17.69,17.73,17.68,17.71,2595600.0,12.7395,12.7683,12.7323,12.7539,2595600.0
2010-02-18 10:50:00,17.71,17.73,17.7,17.71,873600.0,12.7539,12.7683,12.7467,12.7539,873600.0
2010-02-18 11:00:00,17.7,17.74,17.7,17.71,1653300.0,12.7467,12.7755,12.7467,12.7539,1653300.0
2010-02-18 11:10:00,17.71,17.76,17.71,17.74,1485900.0,12.7539,12.7899,12.7539,12.7755,1485900.0
2010-02-18 11:20:00,17.73,17.76,17.73,17.75,1200300.0,12.7683,12.7899,12.7683,12.7827,1200300.0
2010-02-18 11:30:00,17.75,17.78,17.74,17.76,1138500.0,12.7827,12.8043,12.7755,12.7899,1138500.0
2010-02-18 11:40:00,17.76,17.8,17.76,17.79,1985700.0,12.7899,12.8187,12.7899,12.8115,1985700.0
2010-02-18 11:50:00,17.78,17.8,17.74,17.75,1665900.0,12.8043,12.8187,12.7755,12.7827,1665900.0
2010-02-18 12:00:00,17.75,17.75,17.72,17.74,828300.0,12.7827,12.7827,12.7611,12.7755,828300.0
2010-02-18 12:10:00,17.74,17.77,17.73,17.75,1149600.0,12.7755,12.7971,12.7683,12.7827,1149600.0
2010-02-18 12:20:00,17.74,17.76,17.74,17.75,525000.0,12.7755,12.7899,12.7755,12.7827,525000.0
2010-02-18 12:30:00,17.75,17.77,17.74,17.75,1340100.0,12.7827,12.7971,12.7755,12.7827,1340100.0
2010-02-18 12:40:00,17.75,17.77,17.73,17.75,756000.0,12.7827,12.7971,12.7683,12.7827,756000.0
2010-02-18 12:50:00,17.75,17.75,17.74,17.74,596100.0,12.7827,12.7827,12.7755,12.7755,596100.0
2010-02-18 13:00:00,17.74,17.75,17.71,17.74,1776300.0,12.7755,12.7827,12.7539,12.7755,1776300.0
2010-02-18 13:10:00,17.74,17.75,17.72,17.73,1114200.0,12.7755,12.7827,12.7611,12.7683,1114200.0
2010-02-18 13:20:00,17.73,17.74,17.73,17.73,583800.0,12.7683,12.7755,12.7683,12.7683,583800.0
2010-02-18 13:30:00,17.73,17.74,17.72,17.74,859800.0,12.7683,12.7755,12.7611,12.7755,859800.0
2010-02-18 13:40:00,17.74,17.77,17.73,17.75,2692800.0,12.7755,12.7971,12.7683,12.7827,2692800.0
2010-02-18 13:50:00,17.75,17.78,17.7,17.71,3230100.0,12.7827,12.8043,12.7467,12.7539,3230100.0
2010-02-18 14:00:00,17.71,17.72,17.7,17.7,1017900.0,12.7539,12.7611,12.7467,12.7467,1017900.0
2010-02-18 14:10:00,17.7,17.75,17.7,17.75,1431000.0,12.7467,12.7827,12.7467,12.7827,1431000.0
2010-02-18 14:20:00,17.75,17.77,17.73,17.76,1699200.0,12.7827,12.7971,12.7683,12.7899,1699200.0
2010-02-18 14:30:00,17.77,17.77,17.73,17.74,1724100.0,12.7971,12.7971,12.7683,12.7755,1724100.0
2010-02-18 14:40:00,17.74,17.76,17.74,17.75,1454100.0,12.7755,12.7899,12.7755,12.7827,1454100.0
2010-02-18 14:50:00,17.75,17.75,17.74,17.74,1234500.0,12.7827,12.7827,12.7755,12.7755,1234500.0
2010-02-18 15:00:00,17.74,17.75,17.73,17.74,1588500.0,12.7755,12.7827,12.7683,12.7755,1588500.0
2010-02-18 15:10:00,17.74,17.77,17.74,17.75,2932500.0,12.7755,12.7971,12.7755,12.7827,2932500.0
2010-02-18 15:20:00,17.75,17.77,17.74,17.76,1700700.0,12.7827,12.7971,12.7755,12.7899,1700700.0
2010-02-18 15:30:00,17.77,17.81,17.75,17.8,2608800.0,12.7971,12.8259,12.7827,12.8187,2608800.0
2010-02-18 15:40:00,17.8,17.82,17.79,17.79,3597000.0,12.8187,12.8331,12.8115,12.8115,3597000.0
2010-02-18 15:50:00,17.79,17.83,17.78,17.82,5493300.0,12.8115,12.8403,12.8043,12.8331,5493300.0
2010-02-19 09:30:00,17.73,17.81,17.71,17.8,6921900.0,12.7683,12.8259,12.7539,12.8187,6921900.0
2010-02-19 09:40:00,17.8,17.81,17.72,17.74,1822200.0,12.8187,12.8259,12.7611,12.7755,1822200.0
2010-02-19 09:50:00,17.74,17.75,17.7,17.7,1017300.0,12.7755,12.7827,12.7467,12.7467,1017300.0
2010-02-19 10:00:00,17.7,17.73,17.69,17.7,1123800.0,12.7467,12.7683,12.7395,12.7467,1123800.0
2010-02-19 10:10:00,17.7,17.74,17.69,17.74,952200.0,12.7467,12.7755,12.7395,12.7755,952200.0
2010-02-19 10:20:00,17.74,17.76,17.73,17.74,1154700.0,12.7755,12.7899,12.7683,12.7755,1154700.0
2010-02-19 10:30:00,17.74,17.75,17.72,17.74,1014300.0,12.7755,12.7827,12.7611,12.7755,1014300.0
2010-02-19 10:40:00,17.74,17.76,17.74,17.74,1187100.0,12.7755,12.7899,12.7755,12.7755,1187100.0
2010-02-19 10:50:00,17.74,17.77,17.73,17.76,1209000.0,12.7755,12.7971,12.7683,12.7899,1209000.0
2010-02-19 11:00:00,17.76,17.77,17.75,17.77,923700.0,12.7899,12.7971,12.7827,12.7971,923700.0
2010-02-19 11:10:00,17.77,17.79,17.76,17.76,1433700.0,12.7971,12.8115,12.7899,12.7899,1433700.0
2010-02-19 11:20:00,17.76,17.79,17.76,17.79,1119900.0,12.7899,12.8115,12.7899,12.8115,1119900.0
2010-02-19 11:30:00,17.79,17.79,17.77,17.78,665700.0,12.8115,12.8115,12.7971,12.8043,665700.0
2010-02-19 11:40:00,17.78,17.79,17.78,17.79,635700.0,12.8043,12.8115,12.8043,12.8115,635700.0
2010-02-19 11:50:00,17.79,17.81,17.78,17.8,1357800.0,12.8115,12.8259,12.8043,12.8187,1357800.0
2010-02-19 12:00:00,17.8,17.81,17.78,17.78,1250400.0,12.8187,12.8259,12.8043,12.8043,1250400.0
2010-02-19 12:10:00,17.79,17.79,17.78,17.78,420000.0,12.8115,12.8115,12.8043,12.8043,420000.0
2010-02-19 12:20:00,17.78,17.8,17.76,17.77,794100.0,12.8043,12.8187,12.7899,12.7971,794100.0
2010-02-19 12:30:00,17.77,17.78,17.76,17.78,657300.0,12.7971,12.8043,12.7899,12.8043,657300.0
2010-02-19 12:40:00,17.78,17.79,17.78,17.78,637500.0,12.8043,12.8115,12.8043,12.8043,637500.0
2010-02-19 12:50:00,17.78,17.8,17.77,17.8,552600.0,12.8043,12.8187,12.7971,12.8187,552600.0
2010-02-19 13:00:00,17.8,17.81,17.79,17.8,509400.0,12.8187,12.8259,12.8115,12.8187,509400.0
2010-02-19 13:10:00,17.8,17.81,17.78,17.8,675900.0,12.8187,12.8259,12.8043,12.8187,675900.0
2010-02-19 13:20:00,17.8,17.82,17.78,17.79,771300.0,12.8187,12.8331,12.8043,12.8115,771300.0
2010-02-19 13:30:00,17.79,17.82,17.78,17.82,674700.0,12.8115,12.8331,12.8043,12.8331,674700.0
2010-02-19 13:40:00,17.82,17.82,17.8,17.81,448800.0,12.8331,12.8331,12.8187,12.8259,448800.0
2010-02-19 13:50:00,17.8,17.82,17.79,17.81,560100.0,12.8187,12.8331,12.8115,12.8259,560100.0
2010-02-19 14:00:00,17.81,17.82,17.81,17.81,432600.0,12.8259,12.8331,12.8259,12.8259,432600.0
2010-02-19 14:10:00,17.81,17.83,17.81,17.83,1067400.0,12.8259,12.8403,12.8259,12.8403,1067400.0
2010-02-19 14:20:00,17.83,17.83,17.81,17.83,1302900.0,12.8403,12.8403,12.8259,12.8403,1302900.0
2010-02-19 14:30:00,17.83,17.84,17.82,17.83,401400.0,12.8403,12.8475,12.8331,12.8403,401400.0
2010-02-19 14:40:00,17.83,17.84,17.82,17.83,567900.0,12.8403,12.8475,12.8331,12.8403,567900.0
2010-02-19 14:50:00,17.83,17.85,17.83,17.84,573900.0,12.8403,12.8547,12.8403,12.8475,573900.0
2010-02-19 15:00:00,17.84,17.85,17.83,17.83,1004400.0,12.8475,12.8547,12.8403,12.8403,1004400.0
2010-02-19 15:10:00,17.83,17.84,17.79,17.8,1074000.0,12.8403,12.8475,12.8115,12.8187,1074000.0
2010-02-19 15:20:00,17.8,17.82,17.79,17.8,778800.0,12.8187,12.8331,12.8115,12.8187,778800.0
2010-02-19 15:30:00,17.79,17.82,17.79,17.82,1112700.0,12.8115,12.8331,12.8115,12.8331,1112700.0
2010-02-19 15:40:00,17.82,17.86,17.82,17.85,1410600.0,12.8331,12.8619,12.8331,12.8547,1410600.0
2010-02-19 15:50:00,17.85,17.85,17.82,17.82,2171100.0,12.8547,12.8547,12.8331,12.8331,2171100.0
2010-02-22 09:30:00,17.84,17.9,17.79,17.81,1449900.0,12.8475,12.8908,12.8115,12.8259,1449900.0
2010-02-22 09:40:00,17.82,17.83,17.78,17.82,1602900.0,12.8331,12.8403,12.8043,12.8331,1602900.0
2010-02-22 09:50:00,17.82,17.83,17.79,17.82,906900.0,12.8331,12.8403,12.8115,12.8331,906900.0
2010-02-22 10:00:00,17.83,17.83,17.79,17.81,1334700.0,12.8403,12.8403,12.8115,12.8259,1334700.0
2010-02-22 10:10:00,17.81,17.85,17.8,17.84,1137300.0,12.8259,12.8547,12.8187,12.8475,1137300.0
2010-02-22 10:20:00,17.84,17.85,17.83,17.83,786900.0,12.8475,12.8547,12.8403,12.8403,786900.0
2010-02-22 10:30:00,17.84,17.84,17.81,17.83,1287300.0,12.8475,12.8475,12.8259,12.8403,1287300.0
2010-02-22 10:40:00,17.83,17.84,17.83,17.83,648600.0,12.8403,12.8475,12.8403,12.8403,648600.0
2010-02-22 10:50:00,17.83,17.84,17.82,17.82,581400.0,12.8403,12.8475,12.8331,12.8331,581400.0
2010-02-22 11:00:00,17.82,17.84,17.82,17.83,626100.0,12.8331,12.8475,12.8331,12.8403,626100.0
2010-02-22 11:10:00,17.83,17.83,17.81,17.83,846000.0,12.8403,12.8403,12.8259,12.8403,846000.0
2010-02-22 11:20:00,17.83,17.85,17.83,17.84,961200.0,12.8403,12.8547,12.8403,12.8475,961200.0
2010-02-22 11:30:00,17.84,17.84,17.82,17.84,708600.0,12.8475,12.8475,12.8331,12.8475,708600.0
2010-02-22 11:40:00,17.84,17.84,17.83,17.84,630000.0,12.8475,12.8475,12.8403,12.8475,630000.0
2010-02-22 11:50:00,17.84,17.84,17.82,17.83,915900.0,12.8475,12.8475,12.8331,12.8403,915900.0
2010-02-22 12:00:00,17.84,17.85,17.83,17.85,791700.0,12.8475,12.8547,12.8403,12.8547,791700.0
2010-02-22 12:10:00,17.85,17.88,17.85,17.88,512100.0,12.8547,12.8763,12.8547,12.8763,512100.0
2010-02-22 12:20:00,17.88,17.89,17.87,17.87,896700.0,12.8763,12.8835,12.8691,12.8691,896700.0
2010-02-22 12:30:00,17.87,17.87,17.86,17.87,471900.0,12.8691,12.8691,12.8619,12.8691,471900.0
2010-02-22 12:40:00,17.87,17.87,17.85,17.86,580500.0,12.8691,12.8691,12.8547,12.8619,580500.0
2010-02-22 12:50:00,17.86,17.87,17.86,17.86,534000.0,12.8619,12.8691,12.8619,12.8619,534000.0
2010-02-22 13:00:00,17.87,17.87,17.86,17.87,271800.0,12.8691,12.8691,12.8619,12.8691,271800.0
2010-02-22 13:10:00,17.86,17.87,17.86,17.87,474900.0,12.8619,12.8691,12.8619,12.8691,474900.0
2010-02-22 13:20:00,17.87,17.88,17.87,17.88,358500.0,12.8691,12.8763,12.8691,12.8763,358500.0
2010-02-22 13:30:00,17.88,17.89,17.87,17.89,501000.0,12.8763,12.8835,12.8691,12.8835,501000.0
2010-02-22 13:40:00,17.89,17.92,17.89,17.91,754800.0,12.8835,12.9052,12.8835,12.898,754800.0
2010-02-22 13:50:00,17.91,17.92,17.9,17.91,551400.0,12.898,12.9052,12.8908,12.898,551400.0
2010-02-22 14:00:00,17.91,17.91,17.9,17.91,660900.0,12.898,12.898,12.8908,12.898,660900.0
2010-02-22 14:10:00,17.9,17.92,17.9,17.91,562500.0,12.8908,12.9052,12.8908,12.898,562500.0
2010-02-22 14:20:00,17.91,17.93,17.91,17.92,759900.0,12.898,12.9124,12.898,12.9052,759900.0
2010-02-22 14:30:00,17.92,17.95,17.92,17.95,916200.0,12.9052,12.9268,12.9052,12.9268,916200.0
2010-02-22 14:40:00,17.95,17.95,17.94,17.95,843600.0,12.9268,12.9268,12.9196,12.9268,843600.0
2010-02-22 14:50:00,17.95,17.97,17.95,17.97,946200.0,12.9268,12.9412,12.9268,12.9412,946200.0
2010-02-22 15:00:00,17.97,17.97,17.93,17.95,1015500.0,12.9412,12.9412,12.9124,12.9268,1015500.0
2010-02-22 15:10:00,17.95,17.97,17.94,17.96,1261500.0,12.9268,12.9412,12.9196,12.934,1261500.0
2010-02-22 15:20:00,17.96,17.97,17.94,17.96,945000.0,12.934,12.9412,12.9196,12.934,945000.0
2010-02-22 15:30:00,17.96,17.96,17.95,17.96,1003200.0,12.934,12.934,12.9268,12.934,1003200.0
2010-02-22 15:40:00,17.96,17.96,17.91,17.92,1826400.0,12.934,12.934,12.898,12.9052,1826400.0
2010-02-22 15:50:00,17.92,17.94,17.91,17.94,2607600.0,12.9052,12.9196,12.898,12.9196,2607600.0
2010-02-23 09:30:00,17.92,17.96,17.88,17.95,1612800.0,12.9052,12.934,12.8763,12.9268,1612800.0
2010-02-23 09:40:00,17.95,17.98,17.92,17.93,1304700.0,12.9268,12.9484,12.9052,12.9124,1304700.0
2010-02-23 09:50:00,17.93,17.96,17.92,17.95,1311000.0,12.9124,12.934,12.9052,12.9268,1311000.0
2010-02-23 10:00:00,17.95,17.98,17.82,17.85,3545700.0,12.9268,12.9484,12.8331,12.8547,3545700.0
2010-02-23 10:10:00,17.85,17.89,17.83,17.89,2497200.0,12.8547,12.8835,12.8403,12.8835,2497200.0
2010-02-23 10:20:00,17.89,17.9,17.86,17.87,881400.0,12.8835,12.8908,12.8619,12.8691,881400.0
2010-02-23 10:30:00,17.87,17.88,17.83,17.88,872100.0,12.8691,12.8763,12.8403,12.8763,872100.0
2010-02-23 10:40:00,17.88,17.9,17.86,17.87,1174500.0,12.8763,12.8908,12.8619,12.8691,1174500.0
2010-02-23 10:50:00,17.87,17.89,17.86,17.88,561900.0,12.8691,12.8835,12.8619,12.8763,561900.0
2010-02-23 11:00:00,17.88,17.9,17.88,17.89,582600.0,12.8763,12.8908,12.8763,12.8835,582600.0
2010-02-23 11:10:00,17.89,17.94,17.89,17.94,1373700.0,12.8835,12.9196,12.8835,12.9196,1373700.0
2010-02-23 11:20:00,17.94,17.96,17.93,17.95,767100.0,12.9196,12.934,12.9124,12.9268,767100.0
2010-02-23 11:30:00,17.95,17.99,17.95,17.99,823200.0,12.9268,12.9556,12.9268,12.9556,823200.0
2010-02-23 11:40:00,17.99,18.02,17.99,18.02,949800.0,12.9556,12.9772,12.9556,12.9772,949800.0
2010-02-23 11:50:00,18.02,18.03,17.99,18.0,875100.0,12.9772,12.9844,12.9556,12.9628,875100.0
2010-02-23 12:00:00,18.0,18.02,18.0,18.02,642600.0,12.9628,12.9772,12.9628,12.9772,642600.0
2010-02-23 12:10:00,18.02,18.02,17.98,17.98,1503600.0,12.9772,12.9772,12.9484,12.9484,1503600.0
2010-02-23 12:20:00,17.98,17.99,17.97,17.97,861600.0,12.9484,12.9556,12.9412,12.9412,861600.0
2010-02-23 12:30:00,17.97,17.98,17.95,17.96,725400.0,12.9412,12.9484,12.9268,12.934,725400.0
2010-02-23 12:40:00,17.96,17.96,17.92,17.93,724200.0,12.934,12.934,12.9052,12.9124,724200.0
2010-02-23 12:50:00,17.94,17.94,17.92,17.93,444900.0,12.9196,12.9196,12.9052,12.9124,444900.0
2010-02-23 13:00:00,17.93,17.94,17.91,17.93,545700.0,12.9124,12.9196,12.898,12.9124,545700.0
2010-02-23 13:10:00,17.93,17.95,17.93,17.94,381600.0,12.9124,12.9268,12.9124,12.9196,381600.0
2010-02-23 13:20:00,17.94,17.96,17.94,17.96,355200.0,12.9196,12.934,12.9196,12.934,355200.0
2010-02-23 13:30:00,17.96,17.96,17.94,17.94,534000.0,12.934,12.934,12.9196,12.9196,534000.0
2010-02-23 13:40:00,17.94,17.95,17.91,17.92,488400.0,12.9196,12.9268,12.898,12.9052,488400.0
2010-02-23 13:50:00,17.92,17.93,17.9,17.9,702900.0,12.9052,12.9124,12.8908,12.8908,702900.0
2010-02-23 14:00:00,17.9,17.92,17.88,17.91,607200.0,12.8908,12.9052,12.8763,12.898,607200.0
2010-02-23 14:10:00,17.91,17.93,17.9,17.9,567600.0,12.898,12.9124,12.8908,12.8908,567600.0
2010-02-23 14:20:00,17.9,17.9,17.87,17.87,697500.0,12.8908,12.8908,12.8691,12.8691,697500.0
2010-02-23 14:30:00,17.87,17.89,17.86,17.89,763200.0,12.8691,12.8835,12.8619,12.8835,763200.0
2010-02-23 14:40:00,17.89,17.89,17.87,17.88,762900.0,12.8835,12.8835,12.8691,12.8763,762900.0
2010-02-23 14:50:00,17.88,17.9,17.88,17.89,751200.0,12.8763,12.8908,12.8763,12.8835,751200.0
2010-02-23 15:00:00,17.89,17.92,17.89,17.91,980100.0,12.8835,12.9052,12.8835,12.898,980100.0
2010-02-23 15:10:00,17.91,17.92,17.9,17.91,1141500.0,12.898,12.9052,12.8908,12.898,1141500.0
2010-02-23 15:20:00,17.91,17.91,17.9,17.9,656400.0,12.898,12.898,12.8908,12.8908,656400.0
2010-02-23 15:30:00,17.9,17.91,17.89,17.91,955200.0,12.8908,12.898,12.8835,12.898,955200.0
2010-02-23 15:40:00,17.91,17.91,17.88,17.88,1440600.0,12.898,12.898,12.8763,12.8763,1440600.0
2010-02-23 15:50:00,17.88,17.89,17.86,17.88,2944500.0,12.8763,12.8835,12.8619,12.8763,2944500.0
2010-02-24 09:30:00,17.91,17.93,17.84,17.85,1133100.0,12.898,12.9124,12.8475,12.8547,1133100.0
2010-02-24 09:40:00,17.85,17.9,17.85,17.9,882600.0,12.8547,12.8908,12.8547,12.8908,882600.0
2010-02-24 09:50:00,17.9,17.92,17.9,17.9,802800.0,12.8908,12.9052,12.8908,12.8908,802800.0
2010-02-24 10:00:00,17.9,17.9,17.83,17.84,1387200.0,12.8908,12.8908,12.8403,12.8475,1387200.0
2010-02-24 10:10:00,17.84,17.85,17.83,17.85,680100.0,12.8475,12.8547,12.8403,12.8547,680100.0
2010-02-24 10:20:00,17.85,17.88,17.84,17.88,782700.0,12.8547,12.8763,12.8475,12.8763,782700.0
2010-02-24 10:30:00,17.88,17.91,17.87,17.9,925800.0,12.8763,12.898,12.8691,12.8908,925800.0
2010-02-24 10:40:00,17.9,17.94,17.9,17.94,993000.0,12.8908,12.9196,12.8908,12.9196,993000.0
2010-02-24 10:50:00,17.94,17.98,17.92,17.93,1621200.0,12.9196,12.9484,12.9052,12.9124,1621200.0
2010-02-24 11:00:00,17.93,17.95,17.93,17.95,702000.0,12.9124,12.9268,12.9124,12.9268,702000.0
2010-02-24 11:10:00,17.95,17.95,17.93,17.93,678300.0,12.9268,12.9268,12.9124,12.9124,678300.0
2010-02-24 11:20:00,17.93,17.93,17.92,17.92,435000.0,12.9124,12.9124,12.9052,12.9052,435000.0
2010-02-24 11:30:00,17.92,17.94,17.9,17.93,1418700.0,12.9052,12.9196,12.8908,12.9124,1418700.0
2010-02-24 11:40:00,17.93,17.95,17.93,17.94,679200.0,12.9124,12.9268,12.9124,12.9196,679200.0
2010-02-24 11:50:00,17.95,17.97,17.94,17.97,458100.0,12.9268,12.9412,12.9196,12.9412,458100.0
2010-02-24 12:00:00,17.97,17.97,17.95,17.96,423300.0,12.9412,12.9412,12.9268,12.934,423300.0
2010-02-24 12:10:00,17.96,17.97,17.96,17.96,603300.0,12.934,12.9412,12.934,12.934,603300.0
2010-02-24 12:20:00,17.96,17.97,17.94,17.95,502200.0,12.934,12.9412,12.9196,12.9268,502200.0
2010-02-24 12:30:00,17.94,17.95,17.94,17.94,296700.0,12.9196,12.9268,12.9196,12.9196,296700.0
2010-02-24 12:40:00,17.94,17.97,17.94,17.97,778500.0,12.9196,12.9412,12.9196,12.9412,778500.0
2010-02-24 12:50:00,17.97,17.97,17.93,17.93,569700.0,12.9412,12.9412,12.9124,12.9124,569700.0
2010-02-24 13:00:00,17.93,17.94,17.92,17.94,486600.0,12.9124,12.9196,12.9052,12.9196,486600.0
2010-02-24 13:10:00,17.94,17.98,17.94,17.97,713100.0,12.9196,12.9484,12.9196,12.9412,713100.0
2010-02-24 13:20:00,17.97,17.98,17.96,17.97,776700.0,12.9412,12.9484,12.934,12.9412,776700.0
2010-02-24 13:30:00,17.97,17.97,17.94,17.95,683700.0,12.9412,12.9412,12.9196,12.9268,683700.0
2010-02-24 13:40:00,17.95,17.97,17.95,17.97,423000.0,12.9268,12.9412,12.9268,12.9412,423000.0
2010-02-24 13:50:00,17.96,17.97,17.96,17.97,251400.0,12.934,12.9412,12.934,12.9412,251400.0
2010-02-24 14:00:00,17.97,17.98,17.96,17.98,495300.0,12.9412,12.9484,12.934,12.9484,495300.0
2010-02-24 14:10:00,17.97,17.98,17.96,17.97,608700.0,12.9412,12.9484,12.934,12.9412,608700.0
2010-02-24 14:20:00,17.97,17.98,17.97,17.98,294300.0,12.9412,12.9484,12.9412,12.9484,294300.0
2010-02-24 14:30:00,17.98,17.98,17.94,17.95,1208400.0,12.9484,12.9484,12.9196,12.9268,1208400.0
2010-02-24 14:40:00,17.95,17.96,17.93,17.96,1260300.0,12.9268,12.934,12.9124,12.934,1260300.0
2010-02-24 14:50:00,17.96,17.96,17.95,17.96,162300.0,12.934,12.934,12.9268,12.934,162300.0
2010-02-24 15:00:00,17.96,17.97,17.94,17.94,791100.0,12.934,12.9412,12.9196,12.9196,791100.0
2010-02-24 15:10:00,17.94,17.95,17.93,17.94,742500.0,12.9196,12.9268,12.9124,12.9196,742500.0
2010-02-24 15:20:00,17.94,17.95,17.94,17.95,699600.0,12.9196,12.9268,12.9196,12.9268,699600.0
2010-02-24 15:30:00,17.95,17.95,17.92,17.95,1008900.0,12.9268,12.9268,12.9052,12.9268,1008900.0
2010-02-24 15:40:00,17.95,17.96,17.94,17.95,993300.0,12.9268,12.934,12.9196,12.9268,993300.0
2010-02-24 15:50:00,17.95,17.97,17.95,17.96,1733400.0,12.9268,12.9412,12.9268,12.934,1733400.0
2010-02-25 09:30:00,17.8,17.88,17.75,17.88,2055600.0,12.8187,12.8763,12.7827,12.8763,2055600.0
2010-02-25 09:40:00,17.87,17.9,17.83,17.86,1679100.0,12.8691,12.8908,12.8403,12.8619,1679100.0
2010-02-25 09:50:00,17.86,17.86,17.82,17.85,1079100.0,12.8619,12.8619,12.8331,12.8547,1079100.0
2010-02-25 10:00:00,17.86,17.87,17.82,17.84,1767300.0,12.8619,12.8691,12.8331,12.8475,1767300.0
2010-02-25 10:10:00,17.84,17.86,17.83,17.84,814800.0,12.8475,12.8619,12.8403,12.8475,814800.0
2010-02-25 10:20:00,17.84,17.86,17.84,17.84,1086300.0,12.8475,12.8619,12.8475,12.8475,1086300.0
2010-02-25 10:30:00,17.84,17.86,17.83,17.86,1243800.0,12.8475,12.8619,12.8403,12.8619,1243800.0
2010-02-25 10:40:00,17.86,17.86,17.84,17.86,1137900.0,12.8619,12.8619,12.8475,12.8619,1137900.0
2010-02-25 10:50:00,17.86,17.87,17.86,17.86,714300.0,12.8619,12.8691,12.8619,12.8619,714300.0
2010-02-25 11:00:00,17.86,17.87,17.86,17.87,709200.0,12.8619,12.8691,12.8619,12.8691,709200.0
2010-02-25 11:10:00,17.86,17.87,17.84,17.84,642300.0,12.8619,12.8691,12.8475,12.8475,642300.0
2010-02-25 11:20:00,17.84,17.85,17.8,17.82,1325100.0,12.8475,12.8547,12.8187,12.8331,1325100.0
2010-02-25 11:30:00,17.82,17.82,17.79,17.81,721800.0,12.8331,12.8331,12.8115,12.8259,721800.0
2010-02-25 11:40:00,17.81,17.88,17.81,17.88,1326300.0,12.8259,12.8763,12.8259,12.8763,1326300.0
2010-02-25 11:50:00,17.88,17.89,17.86,17.89,666000.0,12.8763,12.8835,12.8619,12.8835,666000.0
2010-02-25 12:00:00,17.89,17.92,17.88,17.92,530700.0,12.8835,12.9052,12.8763,12.9052,530700.0
2010-02-25 12:10:00,17.92,17.93,17.91,17.93,518700.0,12.9052,12.9124,12.898,12.9124,518700.0
2010-02-25 12:20:00,17.93,17.93,17.91,17.91,587100.0,12.9124,12.9124,12.898,12.898,587100.0
2010-02-25 12:30:00,17.91,17.94,17.91,17.94,607200.0,12.898,12.9196,12.898,12.9196,607200.0
2010-02-25 12:40:00,17.94,17.96,17.94,17.96,633600.0,12.9196,12.934,12.9196,12.934,633600.0
2010-02-25 12:50:00,17.96,17.97,17.95,17.96,512100.0,12.934,12.9412,12.9268,12.934,512100.0
2010-02-25 13:00:00,17.96,17.97,17.95,17.96,398700.0,12.934,12.9412,12.9268,12.934,398700.0
2010-02-25 13:10:00,17.96,17.97,17.94,17.96,572100.0,12.934,12.9412,12.9196,12.934,572100.0
2010-02-25 13:20:00,17.96,17.97,17.94,17.94,466500.0,12.934,12.9412,12.9196,12.9196,466500.0
2010-02-25 13:30:00,17.94,17.95,17.93,17.95,314100.0,12.9196,12.9268,12.9124,12.9268,314100.0
2010-02-25 13:40:00,17.95,17.98,17.93,17.97,1040100.0,12.9268,12.9484,12.9124,12.9412,1040100.0
2010-02-25 13:50:00,17.97,18.02,17.97,18.02,1024200.0,12.9412,12.9772,12.9412,12.9772,1024200.0
2010-02-25 14:00:00,18.02,18.06,18.02,18.03,1316400.0,12.9772,13.006,12.9772,12.9844,1316400.0
2010-02-25 14:10:00,18.03,18.04,18.03,18.04,416700.0,12.9844,12.9916,12.9844,12.9916,416700.0
2010-02-25 14:20:00,18.04,18.07,18.03,18.04,792600.0,12.9916,13.0132,12.9844,12.9916,792600.0
2010-02-25 14:30:00,18.04,18.06,18.03,18.05,907500.0,12.9916,13.006,12.9844,12.9988,907500.0
2010-02-25 14:40:00,18.05,18.08,18.05,18.06,1075500.0,12.9988,13.0204,12.9988,13.006,1075500.0
2010-02-25 14:50:00,18.06,18.07,18.05,18.07,511500.0,13.006,13.0132,12.9988,13.0132,511500.0
2010-02-25 15:00:00,18.06,18.09,18.05,18.08,1278000.0,13.006,13.0276,12.9988,13.0204,1278000.0
2010-02-25 15:10:00,18.08,18.09,18.06,18.08,1565100.0,13.0204,13.0276,13.006,13.0204,1565100.0
2010-02-25 15:20:00,18.08,18.08,18.06,18.08,1201200.0,13.0204,13.0204,13.006,13.0204,1201200.0
2010-02-25 15:30:00,18.08,18.09,18.06,18.06,1334100.0,13.0204,13.0276,13.006,13.006,1334100.0
2010-02-25 15:40:00,18.06,18.09,18.06,18.06,1641300.0,13.006,13.0276,13.006,13.006,1641300.0
2010-02-25 15:50:00,18.06,18.06,18.03,18.05,2513400.0,13.006,13.006,12.9844,12.9988,2513400.0
2010-02-26 09:30:00,18.07,18.07,17.88,17.91,2205000.0,13.0132,13.0132,12.8763,12.898,2205000.0
2010-02-26 09:40:00,17.91,17.93,17.85,17.89,2421900.0,12.898,12.9124,12.8547,12.8835,2421900.0
2010-02-26 09:50:00,17.89,17.92,17.88,17.9,920700.0,12.8835,12.9052,12.8763,12.8908,920700.0
2010-02-26 10:00:00,17.9,17.91,17.84,17.84,1607400.0,12.8908,12.898,12.8475,12.8475,1607400.0
2010-02-26 10:10:00,17.84,17.9,17.83,17.9,1668000.0,12.8475,12.8908,12.8403,12.8908,1668000.0
2010-02-26 10:20:00,17.89,17.94,17.88,17.92,1038900.0,12.8835,12.9196,12.8763,12.9052,1038900.0
2010-02-26 10:30:00,17.92,17.93,17.87,17.92,1860300.0,12.9052,12.9124,12.8691,12.9052,1860300.0
2010-02-26 10:40:00,17.92,17.96,17.92,17.95,1005600.0,12.9052,12.934,12.9052,12.9268,1005600.0
2010-02-26 10:50:00,17.95,17.96,17.93,17.94,1068000.0,12.9268,12.934,12.9124,12.9196,1068000.0
2010-02-26 11:00:00,17.94,17.95,17.87,17.93,947400.0,12.9196,12.9268,12.8691,12.9124,947400.0
2010-02-26 11:10:00,17.93,17.96,17.93,17.95,558300.0,12.9124,12.934,12.9124,12.9268,558300.0
2010-02-26 11:20:00,17.95,17.97,17.94,17.95,581700.0,12.9268,12.9412,12.9196,12.9268,581700.0
2010-02-26 11:30:00,17.95,17.96,17.94,17.95,444900.0,12.9268,12.934,12.9196,12.9268,444900.0
2010-02-26 11:40:00,17.95,17.96,17.93,17.94,593700.0,12.9268,12.934,12.9124,12.9196,593700.0
2010-02-26 11:50:00,17.94,17.96,17.93,17.96,417300.0,12.9196,12.934,12.9124,12.934,417300.0
2010-02-26 12:00:00,17.96,17.96,17.93,17.95,594300.0,12.934,12.934,12.9124,12.9268,594300.0
2010-02-26 12:10:00,17.95,17.95,17.93,17.95,432600.0,12.9268,12.9268,12.9124,12.9268,432600.0
2010-02-26 12:20:00,17.95,17.96,17.94,17.95,561600.0,12.9268,12.934,12.9196,12.9268,561600.0
2010-02-26 12:30:00,17.95,17.95,17.93,17.95,434400.0,12.9268,12.9268,12.9124,12.9268,434400.0
2010-02-26 12:40:00,17.95,17.96,17.94,17.95,626100.0,12.9268,12.934,12.9196,12.9268,626100.0
2010-02-26 12:50:00,17.95,17.96,17.92,17.95,1072500.0,12.9268,12.934,12.9052,12.9268,1072500.0
2010-02-26 13:00:00,17.95,17.96,17.95,17.96,393600.0,12.9268,12.934,12.9268,12.934,393600.0
2010-02-26 13:10:00,17.95,17.97,17.95,17.97,648000.0,12.9268,12.9412,12.9268,12.9412,648000.0
2010-02-26 13:20:00,17.97,18.01,17.97,18.01,1011000.0,12.9412,12.97,12.9412,12.97,1011000.0
2010-02-26 13:30:00,18.01,18.03,18.0,18.0,1055400.0,12.97,12.9844,12.9628,12.9628,1055400.0
2010-02-26 13:40:00,18.0,18.01,18.0,18.01,562500.0,12.9628,12.97,12.9628,12.97,562500.0
2010-02-26 13:50:00,18.0,18.05,18.0,18.04,1041600.0,12.9628,12.9988,12.9628,12.9916,1041600.0
2010-02-26 14:00:00,18.04,18.05,18.02,18.03,975300.0,12.9916,12.9988,12.9772,12.9844,975300.0
2010-02-26 14:10:00,18.03,18.05,18.03,18.05,918300.0,12.9844,12.9988,12.9844,12.9988,918300.0
2010-02-26 14:20:00,18.04,18.07,18.04,18.06,1273500.0,12.9916,13.0132,12.9916,13.006,1273500.0
2010-02-26 14:30:00,18.06,18.08,18.05,18.06,969300.0,13.006,13.0204,12.9988,13.006,969300.0
2010-02-26 14:40:00,18.06,18.07,18.05,18.07,614100.0,13.006,13.0132,12.9988,13.0132,614100.0
2010-02-26 14:50:00,18.07,18.07,18.05,18.07,1257300.0,13.0132,13.0132,12.9988,13.0132,1257300.0
2010-02-26 15:00:00,18.07,18.07,18.04,18.05,1000200.0,13.0132,13.0132,12.9916,12.9988,1000200.0
2010-02-26 15:10:00,18.05,18.07,18.04,18.05,1284300.0,12.9988,13.0132,12.9916,12.9988,1284300.0
2010-02-26 15:20:00,18.04,18.07,18.04,18.05,1428600.0,12.9916,13.0132,12.9916,12.9988,1428600.0
2010-02-26 15:30:00,18.05,18.06,18.04,18.04,1328100.0,12.9988,13.006,12.9916,12.9916,1328100.0
2010-02-26 15:40:00,18.04,18.04,18.02,18.03,1606800.0,12.9916,12.9916,12.9772,12.9844,1606800.0
2010-02-26 15:50:00,18.03,18.05,18.01,18.01,3270600.0,12.9844,12.9988,12.97,12.97,3270600.0
2010-03-01 09:30:00,18.01,18.04,17.87,17.91,3142500.0,12.97,12.9916,12.8691,12.898,3142500.0
2010-03-01 09:40:00,17.91,17.93,17.9,17.91,1335000.0,12.898,12.9124,12.8908,12.898,1335000.0
2010-03-01 09:50:00,17.91,18.03,17.86,17.87,3736200.0,12.898,12.9844,12.8619,12.8691,3736200.0
2010-03-01 10:00:00,17.87,17.95,17.85,17.93,1446900.0,12.8691,12.9268,12.8547,12.9124,1446900.0
2010-03-01 10:10:00,17.93,17.95,17.9,17.92,1120200.0,12.9124,12.9268,12.8908,12.9052,1120200.0
2010-03-01 10:20:00,17.91,17.93,17.9,17.91,620100.0,12.898,12.9124,12.8908,12.898,620100.0
2010-03-01 10:30:00,17.91,17.92,17.89,17.89,766800.0,12.898,12.9052,12.8835,12.8835,766800.0
2010-03-01 10:40:00,17.9,17.94,17.89,17.94,392400.0,12.8908,12.9196,12.8835,12.9196,392400.0
2010-03-01 10:50:00,17.93,17.95,17.93,17.94,485700.0,12.9124,12.9268,12.9124,12.9196,485700.0
2010-03-01 11:00:00,17.94,17.94,17.92,17.94,776700.0,12.9196,12.9196,12.9052,12.9196,776700.0
2010-03-01 11:10:00,17.94,17.97,17.94,17.96,485700.0,12.9196,12.9412,12.9196,12.934,485700.0
2010-03-01 11:20:00,17.96,17.98,17.96,17.98,639900.0,12.934,12.9484,12.934,12.9484,639900.0
2010-03-01 11:30:00,17.98,17.98,17.96,17.96,485700.0,12.9484,12.9484,12.934,12.934,485700.0
2010-03-01 11:40:00,17.96,17.96,17.93,17.95,535500.0,12.934,12.934,12.9124,12.9268,535500.0
2010-03-01 11:50:00,17.94,17.96,17.94,17.95,436800.0,12.9196,12.934,12.9196,12.9268,436800.0
2010-03-01 12:00:00,17.95,17.97,17.94,17.94,480900.0,12.9268,12.9412,12.9196,12.9196,480900.0
2010-03-01 12:10:00,17.94,17.95,17.92,17.93,481800.0,12.9196,12.9268,12.9052,12.9124,481800.0
2010-03-01 12:20:00,17.93,17.93,17.92,17.92,432000.0,12.9124,12.9124,12.9052,12.9052,432000.0
2010-03-01 12:30:00,17.92,17.93,17.91,17.92,337200.0,12.9052,12.9124,12.898,12.9052,337200.0
2010-03-01 12:40:00,17.92,17.93,17.91,17.93,599700.0,12.9052,12.9124,12.898,12.9124,599700.0
2010-03-01 12:50:00,17.93,17.94,17.92,17.94,749700.0,12.9124,12.9196,12.9052,12.9196,749700.0
2010-03-01 13:00:00,17.94,17.94,17.92,17.92,350700.0,12.9196,12.9196,12.9052,12.9052,350700.0
2010-03-01 13:10:00,17.92,17.94,17.92,17.93,513600.0,12.9052,12.9196,12.9052,12.9124,513600.0
2010-03-01 13:20:00,17.93,17.93,17.93,17.93,425400.0,12.9124,12.9124,12.9124,12.9124,425400.0
2010-03-01 13:30:00,17.93,17.94,17.92,17.94,571500.0,12.9124,12.9196,12.9052,12.9196,571500.0
2010-03-01 13:40:00,17.94,17.96,17.93,17.96,364200.0,12.9196,12.934,12.9124,12.934,364200.0
2010-03-01 13:50:00,17.96,17.96,17.95,17.95,222300.0,12.934,12.934,12.9268,12.9268,222300.0
2010-03-01 14:00:00,17.95,17.96,17.94,17.95,496800.0,12.9268,12.934,12.9196,12.9268,496800.0
2010-03-01 14:10:00,17.96,17.97,17.95,17.96,544800.0,12.934,12.9412,12.9268,12.934,544800.0
2010-03-01 14:20:00,17.96,17.96,17.95,17.95,463800.0,12.934,12.934,12.9268,12.9268,463800.0
2010-03-01 14:30:00,17.95,17.97,17.94,17.95,485700.0,12.9268,12.9412,12.9196,12.9268,485700.0
2010-03-01 14:40:00,17.95,17.96,17.94,17.95,565500.0,12.9268,12.934,12.9196,12.9268,565500.0
2010-03-01 14:50:00,17.95,17.95,17.93,17.93,831300.0,12.9268,12.9268,12.9124,12.9124,831300.0
2010-03-01 15:00:00,17.93,17.94,17.93,17.93,806700.0,12.9124,12.9196,12.9124,12.9124,806700.0
2010-03-01 15:10:00,17.93,17.95,17.92,17.95,1115100.0,12.9124,12.9268,12.9052,12.9268,1115100.0
2010-03-01 15:20:00,17.94,17.97,17.94,17.95,1191000.0,12.9196,12.9412,12.9196,12.9268,1191000.0
2010-03-01 15:30:00,17.95,17.97,17.95,17.96,969900.0,12.9268,12.9412,12.9268,12.934,969900.0
2010-03-01 15:40:00,17.96,17.97,17.95,17.96,1557300.0,12.934,12.9412,12.9268,12.934,1557300.0
2010-03-01 15:50:00,17.96,17.97,17.95,17.96,2784300.0,12.934,12.9412,12.9268,12.934,2784300.0
2010-03-02 09:30:00,17.94,17.96,17.88,17.89,2775000.0,12.9196,12.934,12.8763,12.8835,2775000.0
2010-03-02 09:40:00,17.89,17.89,17.85,17.87,1464600.0,12.8835,12.8835,12.8547,12.8691,1464600.0
2010-03-02 09:50:00,17.87,17.87,17.83,17.83,1555200.0,12.8691,12.8691,12.8403,12.8403,1555200.0
2010-03-02 10:00:00,17.83,17.87,17.82,17.85,1090200.0,12.8403,12.8691,12.8331,12.8547,1090200.0
2010-03-02 10:10:00,17.85,17.86,17.84,17.85,793800.0,12.8547,12.8619,12.8475,12.8547,793800.0
2010-03-02 10:20:00,17.85,17.86,17.84,17.86,630900.0,12.8547,12.8619,12.8475,12.8619,630900.0
2010-03-02 10:30:00,17.86,17.87,17.86,17.87,977100.0,12.8619,12.8691,12.8619,12.8691,977100.0
2010-03-02 10:40:00,17.87,17.87,17.86,17.86,1206000.0,12.8691,12.8691,12.8619,12.8619,1206000.0
2010-03-02 10:50:00,17.86,17.87,17.85,17.86,1017000.0,12.8619,12.8691,12.8547,12.8619,1017000.0
2010-03-02 11:00:00,17.86,17.89,17.86,17.88,576600.0,12.8619,12.8835,12.8619,12.8763,576600.0
2010-03-02 11:10:00,17.88,17.89,17.86,17.87,917100.0,12.8763,12.8835,12.8619,12.8691,917100.0
2010-03-02 11:20:00,17.87,17.87,17.86,17.86,534000.0,12.8691,12.8691,12.8619,12.8619,534000.0
2010-03-02 11:30:00,17.87,17.87,17.86,17.86,534900.0,12.8691,12.8691,12.8619,12.8619,534900.0
2010-03-02 11:40:00,17.86,17.87,17.85,17.87,965400.0,12.8619,12.8691,12.8547,12.8691,965400.0
2010-03-02 11:50:00,17.87,17.88,17.86,17.87,532500.0,12.8691,12.8763,12.8619,12.8691,532500.0
2010-03-02 12:00:00,17.87,17.88,17.86,17.86,435300.0,12.8691,12.8763,12.8619,12.8619,435300.0
2010-03-02 12:10:00,17.86,17.87,17.86,17.87,609600.0,12.8619,12.8691,12.8619,12.8691,609600.0
2010-03-02 12:20:00,17.87,17.87,17.85,17.86,804900.0,12.8691,12.8691,12.8547,12.8619,804900.0
2010-03-02 12:30:00,17.86,17.88,17.86,17.88,1364700.0,12.8619,12.8763,12.8619,12.8763,1364700.0
2010-03-02 12:40:00,17.88,17.88,17.86,17.87,590100.0,12.8763,12.8763,12.8619,12.8691,590100.0
2010-03-02 12:50:00,17.86,17.87,17.85,17.86,439200.0,12.8619,12.8691,12.8547,12.8619,439200.0
2010-03-02 13:00:00,17.86,17.87,17.86,17.86,912000.0,12.8619,12.8691,12.8619,12.8619,912000.0
2010-03-02 13:10:00,17.86,17.89,17.86,17.88,907500.0,12.8619,12.8835,12.8619,12.8763,907500.0
2010-03-02 13:20:00,17.88,17.88,17.88,17.88,289500.0,12.8763,12.8763,12.8763,12.8763,289500.0
2010-03-02 13:30:00,17.88,17.88,17.86,17.87,516600.0,12.8763,12.8763,12.8619,12.8691,516600.0
2010-03-02 13:40:00,17.87,17.88,17.86,17.87,588300.0,12.8691,12.8763,12.8619,12.8691,588300.0
2010-03-02 13:50:00,17.87,17.88,17.87,17.88,547800.0,12.8691,12.8763,12.8691,12.8763,547800.0
2010-03-02 14:00:00,17.87,17.88,17.87,17.87,831900.0,12.8691,12.8763,12.8691,12.8691,831900.0
2010-03-02 14:10:00,17.87,17.87,17.86,17.87,783300.0,12.8691,12.8691,12.8619,12.8691,783300.0
2010-03-02 14:20:00,17.87,17.88,17.86,17.87,715200.0,12.8691,12.8763,12.8619,12.8691,715200.0
2010-03-02 14:30:00,17.86,17.87,17.85,17.86,1271400.0,12.8619,12.8691,12.8547,12.8619,1271400.0
2010-03-02 14:40:00,17.86,17.87,17.86,17.86,566100.0,12.8619,12.8691,12.8619,12.8619,566100.0
2010-03-02 14:50:00,17.86,17.87,17.85,17.86,782100.0,12.8619,12.8691,12.8547,12.8619,782100.0
2010-03-02 15:00:00,17.86,17.87,17.86,17.87,1045800.0,12.8619,12.8691,12.8619,12.8691,1045800.0
2010-03-02 15:10:00,17.87,17.87,17.86,17.86,1205400.0,12.8691,12.8691,12.8619,12.8619,1205400.0
2010-03-02 15:20:00,17.86,17.87,17.85,17.85,852600.0,12.8619,12.8691,12.8547,12.8547,852600.0
2010-03-02 15:30:00,17.85,17.87,17.84,17.84,1897500.0,12.8547,12.8691,12.8475,12.8475,1897500.0
2010-03-02 15:40:00,17.84,17.85,17.83,17.84,2260500.0,12.8475,12.8547,12.8403,12.8475,2260500.0
2010-03-02 15:50:00,17.84,17.86,17.84,17.86,2879400.0,12.8475,12.8619,12.8475,12.8619,2879400.0
2010-03-03 09:30:00,17.78,17.82,17.74,17.79,2076600.0,12.8043,12.8331,12.7755,12.8115,2076600.0
2010-03-03 09:40:00,17.78,17.78,17.72,17.78,1877400.0,12.8043,12.8043,12.7611,12.8043,1877400.0
2010-03-03 09:50:00,17.78,17.79,17.75,17.78,1166100.0,12.8043,12.8115,12.7827,12.8043,1166100.0
2010-03-03 10:00:00,17.79,17.82,17.78,17.81,1331400.0,12.8115,12.8331,12.8043,12.8259,1331400.0
2010-03-03 10:10:00,17.81,17.81,17.78,17.78,1251300.0,12.8259,12.8259,12.8043,12.8043,1251300.0
2010-03-03 10:20:00,17.78,17.8,17.76,17.78,1425900.0,12.8043,12.8187,12.7899,12.8043,1425900.0
2010-03-03 10:30:00,17.78,17.82,17.77,17.81,1168500.0,12.8043,12.8331,12.7971,12.8259,1168500.0
2010-03-03 10:40:00,17.81,17.82,17.79,17.8,558000.0,12.8259,12.8331,12.8115,12.8187,558000.0
2010-03-03 10:50:00,17.8,17.83,17.8,17.81,764100.0,12.8187,12.8403,12.8187,12.8259,764100.0
2010-03-03 11:00:00,17.81,17.85,17.81,17.84,834600.0,12.8259,12.8547,12.8259,12.8475,834600.0
2010-03-03 11:10:00,17.84,17.85,17.83,17.83,719400.0,12.8475,12.8547,12.8403,12.8403,719400.0
2010-03-03 11:20:00,17.83,17.85,17.83,17.85,1056900.0,12.8403,12.8547,12.8403,12.8547,1056900.0
2010-03-03 11:30:00,17.85,17.89,17.85,17.87,1043100.0,12.8547,12.8835,12.8547,12.8691,1043100.0
2010-03-03 11:40:00,17.87,17.87,17.83,17.86,930000.0,12.8691,12.8691,12.8403,12.8619,930000.0
2010-03-03 11:50:00,17.86,17.87,17.82,17.82,982500.0,12.8619,12.8691,12.8331,12.8331,982500.0
2010-03-03 12:00:00,17.82,17.85,17.82,17.83,567000.0,12.8331,12.8547,12.8331,12.8403,567000.0
2010-03-03 12:10:00,17.83,17.83,17.81,17.82,396900.0,12.8403,12.8403,12.8259,12.8331,396900.0
2010-03-03 12:20:00,17.81,17.82,17.81,17.81,492600.0,12.8259,12.8331,12.8259,12.8259,492600.0
2010-03-03 12:30:00,17.81,17.83,17.81,17.83,321900.0,12.8259,12.8403,12.8259,12.8403,321900.0
2010-03-03 12:40:00,17.83,17.85,17.82,17.83,371400.0,12.8403,12.8547,12.8331,12.8403,371400.0
2010-03-03 12:50:00,17.84,17.85,17.83,17.85,304500.0,12.8475,12.8547,12.8403,12.8547,304500.0
2010-03-03 13:00:00,17.85,17.85,17.84,17.84,295200.0,12.8547,12.8547,12.8475,12.8475,295200.0
2010-03-03 13:10:00,17.84,17.87,17.84,17.87,408900.0,12.8475,12.8691,12.8475,12.8691,408900.0
2010-03-03 13:20:00,17.87,17.88,17.87,17.87,645600.0,12.8691,12.8763,12.8691,12.8691,645600.0
2010-03-03 13:30:00,17.87,17.88,17.86,17.87,560700.0,12.8691,12.8763,12.8619,12.8691,560700.0
2010-03-03 13:40:00,17.87,17.87,17.86,17.87,335400.0,12.8691,12.8691,12.8619,12.8691,335400.0
2010-03-03 13:50:00,17.87,17.89,17.87,17.89,508200.0,12.8691,12.8835,12.8691,12.8835,508200.0
2010-03-03 14:00:00,17.89,17.91,17.89,17.9,1014600.0,12.8835,12.898,12.8835,12.8908,1014600.0
2010-03-03 14:10:00,17.9,17.9,17.89,17.89,445500.0,12.8908,12.8908,12.8835,12.8835,445500.0
2010-03-03 14:20:00,17.89,17.9,17.87,17.89,655500.0,12.8835,12.8908,12.8691,12.8835,655500.0
2010-03-03 14:30:00,17.89,17.89,17.86,17.88,558300.0,12.8835,12.8835,12.8619,12.8763,558300.0
2010-03-03 14:40:00,17.88,17.88,17.84,17.87,775800.0,12.8763,12.8763,12.8475,12.8691,775800.0
2010-03-03 14:50:00,17.87,17.9,17.86,17.89,660000.0,12.8691,12.8908,12.8619,12.8835,660000.0
2010-03-03 15:00:00,17.89,17.89,17.88,17.89,649200.0,12.8835,12.8835,12.8763,12.8835,649200.0
2010-03-03 15:10:00,17.89,17.9,17.88,17.9,681600.0,12.8835,12.8908,12.8763,12.8908,681600.0
2010-03-03 15:20:00,17.9,17.91,17.89,17.91,692400.0,12.8908,12.898,12.8835,12.898,692400.0
2010-03-03 15:30:00,17.91,17.92,17.9,17.91,974100.0,12.898,12.9052,12.8908,12.898,974100.0
2010-03-03 15:40:00,17.91,17.91,17.89,17.9,1125900.0,12.898,12.898,12.8835,12.8908,1125900.0
2010-03-03 15:50:00,17.9,17.9,17.87,17.88,2036700.0,12.8908,12.8908,12.8691,12.8763,2036700.0
2010-03-04 09:30:00,18.01,18.02,17.96,18.0,2029200.0,12.97,12.9772,12.934,12.9628,2029200.0
2010-03-04 09:40:00,18.0,18.01,17.93,17.97,1737300.0,12.9628,12.97,12.9124,12.9412,1737300.0
2010-03-04 09:50:00,17.97,18.0,17.97,18.0,1341000.0,12.9412,12.9628,12.9412,12.9628,1341000.0
2010-03-04 10:00:00,18.0,18.02,17.99,18.01,1692000.0,12.9628,12.9772,12.9556,12.97,1692000.0
2010-03-04 10:10:00,18.01,18.03,17.98,18.0,1249500.0,12.97,12.9844,12.9484,12.9628,1249500.0
2010-03-04 10:20:00,18.0,18.0,17.97,17.98,584700.0,12.9628,12.9628,12.9412,12.9484,584700.0
2010-03-04 10:30:00,17.98,17.99,17.95,17.97,666000.0,12.9484,12.9556,12.9268,12.9412,666000.0
2010-03-04 10:40:00,17.97,17.97,17.95,17.95,672300.0,12.9412,12.9412,12.9268,12.9268,672300.0
2010-03-04 10:50:00,17.95,17.96,17.92,17.93,750300.0,12.9268,12.934,12.9052,12.9124,750300.0
2010-03-04 11:00:00,17.93,17.95,17.92,17.93,825900.0,12.9124,12.9268,12.9052,12.9124,825900.0
2010-03-04 11:10:00,17.93,17.98,17.93,17.97,504600.0,12.9124,12.9484,12.9124,12.9412,504600.0
2010-03-04 11:20:00,17.97,17.99,17.96,17.97,899400.0,12.9412,12.9556,12.934,12.9412,899400.0
2010-03-04 11:30:00,17.97,17.99,17.97,17.98,525600.0,12.9412,12.9556,12.9412,12.9484,525600.0
2010-03-04 11:40:00,17.98,17.99,17.97,17.98,517500.0,12.9484,12.9556,12.9412,12.9484,517500.0
2010-03-04 11:50:00,17.98,17.98,17.97,17.98,310200.0,12.9484,12.9484,12.9412,12.9484,310200.0
2010-03-04 12:00:00,17.98,17.99,17.97,17.98,591900.0,12.9484,12.9556,12.9412,12.9484,591900.0
2010-03-04 12:10:00,17.97,17.99,17.97,17.98,409800.0,12.9412,12.9556,12.9412,12.9484,409800.0
2010-03-04 12:20:00,17.98,17.98,17.97,17.98,319800.0,12.9484,12.9484,12.9412,12.9484,319800.0
2010-03-04 12:30:00,17.98,17.98,17.97,17.98,349800.0,12.9484,12.9484,12.9412,12.9484,349800.0
2010-03-04 12:40:00,17.98,17.98,17.97,17.97,285000.0,12.9484,12.9484,12.9412,12.9412,285000.0
2010-03-04 12:50:00,17.97,17.98,17.97,17.98,368400.0,12.9412,12.9484,12.9412,12.9484,368400.0
2010-03-04 13:00:00,17.98,17.98,17.96,17.96,460800.0,12.9484,12.9484,12.934,12.934,460800.0
2010-03-04 13:10:00,17.96,17.97,17.95,17.96,452100.0,12.934,12.9412,12.9268,12.934,452100.0
2010-03-04 13:20:00,17.96,17.97,17.95,17.96,427200.0,12.934,12.9412,12.9268,12.934,427200.0
2010-03-04 13:30:00,17.96,17.96,17.95,17.95,324000.0,12.934,12.934,12.9268,12.9268,324000.0
2010-03-04 13:40:00,17.95,17.96,17.94,17.95,614100.0,12.9268,12.934,12.9196,12.9268,614100.0
2010-03-04 13:50:00,17.95,17.98,17.95,17.97,499800.0,12.9268,12.9484,12.9268,12.9412,499800.0
2010-03-04 14:00:00,17.97,17.97,17.96,17.97,463200.0,12.9412,12.9412,12.934,12.9412,463200.0
2010-03-04 14:10:00,17.97,17.97,17.96,17.97,642000.0,12.9412,12.9412,12.934,12.9412,642000.0
2010-03-04 14:20:00,17.97,17.97,17.96,17.97,575700.0,12.9412,12.9412,12.934,12.9412,575700.0
2010-03-04 14:30:00,17.97,18.0,17.97,17.99,768300.0,12.9412,12.9628,12.9412,12.9556,768300.0
2010-03-04 14:40:00,17.99,18.01,17.99,17.99,1018500.0,12.9556,12.97,12.9556,12.9556,1018500.0
2010-03-04 14:50:00,17.99,18.0,17.98,17.99,627000.0,12.9556,12.9628,12.9484,12.9556,627000.0
2010-03-04 15:00:00,17.99,17.99,17.97,17.97,658800.0,12.9556,12.9556,12.9412,12.9412,658800.0
2010-03-04 15:10:00,17.97,17.98,17.96,17.97,669900.0,12.9412,12.9484,12.934,12.9412,669900.0
2010-03-04 15:20:00,17.97,17.99,17.96,17.98,1025700.0,12.9412,12.9556,12.934,12.9484,1025700.0
2010-03-04 15:30:00,17.98,18.0,17.97,17.97,1354800.0,12.9484,12.9628,12.9412,12.9412,1354800.0
2010-03-04 15:40:00,17.98,18.0,17.97,17.99,1689300.0,12.9484,12.9628,12.9412,12.9556,1689300.0
2010-03-04 15:50:00,17.99,17.99,17.98,17.98,2409600.0,12.9556,12.9556,12.9484,12.9484,2409600.0
2010-03-05 09:30:00,17.99,18.06,17.99,18.0,1408800.0,12.9556,13.006,12.9556,12.9628,1408800.0
2010-03-05 09:40:00,18.0,18.04,17.99,18.02,1101300.0,12.9628,12.9916,12.9556,12.9772,1101300.0
2010-03-05 09:50:00,18.02,18.04,18.01,18.01,702600.0,12.9772,12.9916,12.97,12.97,702600.0
2010-03-05 10:00:00,18.01,18.02,18.0,18.02,651300.0,12.97,12.9772,12.9628,12.9772,651300.0
2010-03-05 10:10:00,18.02,18.03,18.0,18.0,765600.0,12.9772,12.9844,12.9628,12.9628,765600.0
2010-03-05 10:20:00,18.0,18.02,18.0,18.02,1073700.0,12.9628,12.9772,12.9628,12.9772,1073700.0
2010-03-05 10:30:00,18.02,18.03,18.01,18.03,685500.0,12.9772,12.9844,12.97,12.9844,685500.0
2010-03-05 10:40:00,18.03,18.03,18.01,18.02,637800.0,12.9844,12.9844,12.97,12.9772,637800.0
2010-03-05 10:50:00,18.02,18.03,18.01,18.01,777000.0,12.9772,12.9844,12.97,12.97,777000.0
2010-03-05 11:00:00,18.02,18.03,18.0,18.01,1017900.0,12.9772,12.9844,12.9628,12.97,1017900.0
2010-03-05 11:10:00,18.01,18.02,18.01,18.01,516000.0,12.97,12.9772,12.97,12.97,516000.0
2010-03-05 11:20:00,18.01,18.02,18.01,18.02,875700.0,12.97,12.9772,12.97,12.9772,875700.0
2010-03-05 11:30:00,18.02,18.02,18.0,18.0,680400.0,12.9772,12.9772,12.9628,12.9628,680400.0
2010-03-05 11:40:00,18.0,18.02,18.0,18.01,702900.0,12.9628,12.9772,12.9628,12.97,702900.0
2010-03-05 11:50:00,18.01,18.02,18.0,18.02,358200.0,12.97,12.9772,12.9628,12.9772,358200.0
2010-03-05 12:00:00,18.02,18.02,18.0,18.0,594000.0,12.9772,12.9772,12.9628,12.9628,594000.0
2010-03-05 12:10:00,18.0,18.01,17.99,18.0,828000.0,12.9628,12.97,12.9556,12.9628,828000.0
2010-03-05 12:20:00,18.0,18.01,17.99,18.0,401100.0,12.9628,12.97,12.9556,12.9628,401100.0
2010-03-05 12:30:00,18.0,18.0,17.98,17.99,551100.0,12.9628,12.9628,12.9484,12.9556,551100.0
2010-03-05 12:40:00,17.99,17.99,17.98,17.99,899100.0,12.9556,12.9556,12.9484,12.9556,899100.0
2010-03-05 12:50:00,17.98,17.99,17.83,17.99,522600.0,12.9484,12.9556,12.8403,12.9556,522600.0
2010-03-05 13:00:00,17.99,18.0,17.98,17.99,708300.0,12.9556,12.9628,12.9484,12.9556,708300.0
2010-03-05 13:10:00,17.99,18.0,17.98,17.99,354600.0,12.9556,12.9628,12.9484,12.9556,354600.0
2010-03-05 13:20:00,17.98,17.99,17.97,17.98,977100.0,12.9484,12.9556,12.9412,12.9484,977100.0
2010-03-05 13:30:00,17.98,17.99,17.97,17.98,808800.0,12.9484,12.9556,12.9412,12.9484,808800.0
2010-03-05 13:40:00,17.98,18.0,17.97,18.0,889500.0,12.9484,12.9628,12.9412,12.9628,889500.0
2010-03-05 13:50:00,18.0,18.0,17.98,18.0,380400.0,12.9628,12.9628,12.9484,12.9628,380400.0
2010-03-05 14:00:00,18.0,18.01,17.99,18.0,375300.0,12.9628,12.97,12.9556,12.9628,375300.0
2010-03-05 14:10:00,18.0,18.01,17.99,18.0,637200.0,12.9628,12.97,12.9556,12.9628,637200.0
2010-03-05 14:20:00,18.0,18.01,17.99,18.0,329400.0,12.9628,12.97,12.9556,12.9628,329400.0
2010-03-05 14:30:00,18.0,18.0,17.99,17.99,391200.0,12.9628,12.9628,12.9556,12.9556,391200.0
2010-03-05 14:40:00,17.99,18.01,17.99,18.01,887100.0,12.9556,12.97,12.9556,12.97,887100.0
2010-03-05 14:50:00,18.0,18.03,18.0,18.02,528900.0,12.9628,12.9844,12.9628,12.9772,528900.0
2010-03-05 15:00:00,18.02,18.06,18.02,18.04,1403700.0,12.9772,13.006,12.9772,12.9916,1403700.0
2010-03-05 15:10:00,18.04,18.05,18.02,18.05,983400.0,12.9916,12.9988,12.9772,12.9988,983400.0
2010-03-05 15:20:00,18.05,18.05,18.01,18.03,929700.0,12.9988,12.9988,12.97,12.9844,929700.0
2010-03-05 15:30:00,18.02,18.04,18.02,18.03,887400.0,12.9772,12.9916,12.9772,12.9844,887400.0
2010-03-05 15:40:00,18.03,18.04,18.03,18.04,1417200.0,12.9844,12.9916,12.9844,12.9916,1417200.0
2010-03-05 15:50:00,18.04,18.05,18.03,18.05,2788200.0,12.9916,12.9988,12.9844,12.9988,2788200.0
2010-03-08 09:30:00,18.0,18.04,17.98,18.03,1407900.0,12.9628,12.9916,12.9484,12.9844,1407900.0
2010-03-08 09:40:00,18.04,18.05,18.03,18.04,659700.0,12.9916,12.9988,12.9844,12.9916,659700.0
2010-03-08 09:50:00,18.04,18.05,18.03,18.04,811200.0,12.9916,12.9988,12.9844,12.9916,811200.0
2010-03-08 10:00:00,18.04,18.07,18.03,18.06,745800.0,12.9916,13.0132,12.9844,13.006,745800.0
2010-03-08 10:10:00,18.06,18.06,18.05,18.06,568800.0,13.006,13.006,12.9988,13.006,568800.0
2010-03-08 10:20:00,18.06,18.06,18.0,18.0,764100.0,13.006,13.006,12.9628,12.9628,764100.0
2010-03-08 10:30:00,18.0,18.0,17.98,17.99,799200.0,12.9628,12.9628,12.9484,12.9556,799200.0
2010-03-08 10:40:00,17.99,18.0,17.98,18.0,603000.0,12.9556,12.9628,12.9484,12.9628,603000.0
2010-03-08 10:50:00,18.0,18.02,17.99,18.02,613800.0,12.9628,12.9772,12.9556,12.9772,613800.0
2010-03-08 11:00:00,18.02,18.04,18.02,18.03,470700.0,12.9772,12.9916,12.9772,12.9844,470700.0
2010-03-08 11:10:00,18.03,18.03,18.02,18.03,307800.0,12.9844,12.9844,12.9772,12.9844,307800.0
2010-03-08 11:20:00,18.03,18.04,18.02,18.03,663900.0,12.9844,12.9916,12.9772,12.9844,663900.0
2010-03-08 11:30:00,18.04,18.04,18.03,18.04,344100.0,12.9916,12.9916,12.9844,12.9916,344100.0
2010-03-08 11:40:00,18.04,18.05,18.03,18.04,253500.0,12.9916,12.9988,12.9844,12.9916,253500.0
2010-03-08 11:50:00,18.04,18.04,18.02,18.04,239400.0,12.9916,12.9916,12.9772,12.9916,239400.0
2010-03-08 12:00:00,18.04,18.04,18.03,18.04,337200.0,12.9916,12.9916,12.9844,12.9916,337200.0
2010-03-08 12:10:00,18.04,18.06,18.04,18.05,399900.0,12.9916,13.006,12.9916,12.9988,399900.0
2010-03-08 12:20:00,18.05,18.07,18.05,18.06,431400.0,12.9988,13.0132,12.9988,13.006,431400.0
2010-03-08 12:30:00,18.06,18.06,18.06,18.06,250500.0,13.006,13.006,13.006,13.006,250500.0
2010-03-08 12:40:00,18.06,18.06,18.05,18.06,396000.0,13.006,13.006,12.9988,13.006,396000.0
2010-03-08 12:50:00,18.06,18.06,18.05,18.06,402000.0,13.006,13.006,12.9988,13.006,402000.0
2010-03-08 13:00:00,18.06,18.07,18.06,18.06,314400.0,13.006,13.0132,13.006,13.006,314400.0
2010-03-08 13:10:00,18.06,18.07,18.05,18.06,321000.0,13.006,13.0132,12.9988,13.006,321000.0
2010-03-08 13:20:00,18.06,18.06,18.05,18.06,239400.0,13.006,13.006,12.9988,13.006,239400.0
2010-03-08 13:30:00,18.06,18.08,18.06,18.07,453900.0,13.006,13.0204,13.006,13.0132,453900.0
2010-03-08 13:40:00,18.07,18.09,18.07,18.07,448500.0,13.0132,13.0276,13.0132,13.0132,448500.0
2010-03-08 13:50:00,18.07,18.07,18.06,18.06,417900.0,13.0132,13.0132,13.006,13.006,417900.0
2010-03-08 14:00:00,18.06,18.07,18.06,18.06,378900.0,13.006,13.0132,13.006,13.006,378900.0
2010-03-08 14:10:00,18.06,18.06,18.05,18.05,303600.0,13.006,13.006,12.9988,12.9988,303600.0
2010-03-08 14:20:00,18.05,18.07,18.05,18.07,312300.0,12.9988,13.0132,12.9988,13.0132,312300.0
2010-03-08 14:30:00,18.07,18.08,18.07,18.08,327900.0,13.0132,13.0204,13.0132,13.0204,327900.0
2010-03-08 14:40:00,18.08,18.08,18.06,18.07,329100.0,13.0204,13.0204,13.006,13.0132,329100.0
2010-03-08 14:50:00,18.07,18.08,18.06,18.07,285900.0,13.0132,13.0204,13.006,13.0132,285900.0
2010-03-08 15:00:00,18.07,18.08,18.06,18.06,481800.0,13.0132,13.0204,13.006,13.006,481800.0
2010-03-08 15:10:00,18.06,18.07,18.06,18.06,689700.0,13.006,13.0132,13.006,13.006,689700.0
2010-03-08 15:20:00,18.06,18.08,18.06,18.07,450300.0,13.006,13.0204,13.006,13.0132,450300.0
2010-03-08 15:30:00,18.07,18.08,18.06,18.06,687600.0,13.0132,13.0204,13.006,13.006,687600.0
2010-03-08 15:40:00,18.06,18.07,18.05,18.05,1210200.0,13.006,13.0132,12.9988,12.9988,1210200.0
2010-03-08 15:50:00,18.05,18.05,18.03,18.05,1957500.0,12.9988,12.9988,12.9844,12.9988,1957500.0
2010-03-09 09:30:00,18.04,18.16,18.02,18.15,2442600.0,12.9916,13.078,12.9772,13.0708,2442600.0
2010-03-09 09:40:00,18.15,18.17,18.14,18.16,2001900.0,13.0708,13.0852,13.0636,13.078,2001900.0
2010-03-09 09:50:00,18.16,18.16,18.11,18.14,1077000.0,13.078,13.078,13.042,13.0636,1077000.0
2010-03-09 10:00:00,18.13,18.15,18.11,18.12,857100.0,13.0564,13.0708,13.042,13.0492,857100.0
2010-03-09 10:10:00,18.12,18.12,18.09,18.11,1050000.0,13.0492,13.0492,13.0276,13.042,1050000.0
2010-03-09 10:20:00,18.1,18.11,18.1,18.11,520800.0,13.0348,13.042,13.0348,13.042,520800.0
2010-03-09 10:30:00,18.11,18.13,18.11,18.13,1150800.0,13.042,13.0564,13.042,13.0564,1150800.0
2010-03-09 10:40:00,18.13,18.15,18.12,18.13,768600.0,13.0564,13.0708,13.0492,13.0564,768600.0
2010-03-09 10:50:00,18.13,18.15,18.12,18.13,659700.0,13.0564,13.0708,13.0492,13.0564,659700.0
2010-03-09 11:00:00,18.13,18.14,18.11,18.11,715500.0,13.0564,13.0636,13.042,13.042,715500.0
2010-03-09 11:10:00,18.11,18.14,18.11,18.12,504900.0,13.042,13.0636,13.042,13.0492,504900.0
2010-03-09 11:20:00,18.12,18.14,18.1,18.1,365100.0,13.0492,13.0636,13.0348,13.0348,365100.0
2010-03-09 11:30:00,18.1,18.12,18.1,18.1,459600.0,13.0348,13.0492,13.0348,13.0348,459600.0
2010-03-09 11:40:00,18.1,18.11,18.08,18.11,564600.0,13.0348,13.042,13.0204,13.042,564600.0
2010-03-09 11:50:00,18.11,18.13,18.11,18.11,437100.0,13.042,13.0564,13.042,13.042,437100.0
2010-03-09 12:00:00,18.11,18.12,18.09,18.09,528900.0,13.042,13.0492,13.0276,13.0276,528900.0
2010-03-09 12:10:00,18.09,18.1,18.08,18.08,493500.0,13.0276,13.0348,13.0204,13.0204,493500.0
2010-03-09 12:20:00,18.08,18.12,18.08,18.11,466500.0,13.0204,13.0492,13.0204,13.042,466500.0
2010-03-09 12:30:00,18.11,18.11,18.1,18.1,379800.0,13.042,13.042,13.0348,13.0348,379800.0
2010-03-09 12:40:00,18.1,18.1,18.08,18.09,429000.0,13.0348,13.0348,13.0204,13.0276,429000.0
2010-03-09 12:50:00,18.09,18.12,18.09,18.11,499200.0,13.0276,13.0492,13.0276,13.042,499200.0
2010-03-09 13:00:00,18.11,18.11,18.08,18.08,594300.0,13.042,13.042,13.0204,13.0204,594300.0
2010-03-09 13:10:00,18.08,18.09,18.08,18.08,385800.0,13.0204,13.0276,13.0204,13.0204,385800.0
2010-03-09 13:20:00,18.08,18.11,18.08,18.1,413700.0,13.0204,13.042,13.0204,13.0348,413700.0
2010-03-09 13:30:00,18.1,18.11,18.09,18.09,374700.0,13.0348,13.042,13.0276,13.0276,374700.0
2010-03-09 13:40:00,18.09,18.1,18.08,18.1,539100.0,13.0276,13.0348,13.0204,13.0348,539100.0
2010-03-09 13:50:00,18.1,18.11,18.08,18.08,375300.0,13.0348,13.042,13.0204,13.0204,375300.0
2010-03-09 14:00:00,18.08,18.11,18.08,18.1,695100.0,13.0204,13.042,13.0204,13.0348,695100.0
2010-03-09 14:10:00,18.1,18.12,18.1,18.1,1256400.0,13.0348,13.0492,13.0348,13.0348,1256400.0
2010-03-09 14:20:00,18.1,18.11,18.09,18.11,525600.0,13.0348,13.042,13.0276,13.042,525600.0
2010-03-09 14:30:00,18.11,18.11,18.07,18.07,809700.0,13.042,13.042,13.0132,13.0132,809700.0
2010-03-09 14:40:00,18.07,18.07,18.06,18.06,528000.0,13.0132,13.0132,13.006,13.006,528000.0
2010-03-09 14:50:00,18.06,18.08,18.04,18.04,839400.0,13.006,13.0204,12.9916,12.9916,839400.0
2010-03-09 15:00:00,18.04,18.05,18.03,18.04,692100.0,12.9916,12.9988,12.9844,12.9916,692100.0
2010-03-09 15:10:00,18.04,18.04,17.98,18.0,1889400.0,12.9916,12.9916,12.9484,12.9628,1889400.0
2010-03-09 15:20:00,18.0,18.01,17.97,18.01,1307700.0,12.9628,12.97,12.9412,12.97,1307700.0
2010-03-09 15:30:00,18.01,18.01,17.99,18.0,1609500.0,12.97,12.97,12.9556,12.9628,1609500.0
2010-03-09 15:40:00,18.0,18.01,17.99,18.01,2055900.0,12.9628,12.97,12.9556,12.97,2055900.0
2010-03-09 15:50:00,18.0,18.02,18.0,18.02,2934300.0,12.9628,12.9772,12.9628,12.9772,2934300.0
2010-03-10 09:30:00,17.89,17.95,17.88,17.95,2186100.0,12.9562,12.9997,12.949,12.9997,2186100.0
2010-03-10 09:40:00,17.95,17.99,17.94,17.97,1493700.0,12.9997,13.0286,12.9924,13.0142,1493700.0
2010-03-10 09:50:00,17.96,17.98,17.95,17.96,1078500.0,13.0069,13.0214,12.9997,13.0069,1078500.0
2010-03-10 10:00:00,17.96,17.96,17.94,17.96,1159500.0,13.0069,13.0069,12.9924,13.0069,1159500.0
2010-03-10 10:10:00,17.96,18.01,17.96,17.97,1403700.0,13.0069,13.0431,13.0069,13.0142,1403700.0
2010-03-10 10:20:00,17.97,17.98,17.96,17.97,442800.0,13.0142,13.0214,13.0069,13.0142,442800.0
2010-03-10 10:30:00,17.97,17.98,17.95,17.95,751800.0,13.0142,13.0214,12.9997,12.9997,751800.0
2010-03-10 10:40:00,17.95,17.96,17.92,17.92,632700.0,12.9997,13.0069,12.9779,12.9779,632700.0
2010-03-10 10:50:00,17.92,17.95,17.92,17.95,750600.0,12.9779,12.9997,12.9779,12.9997,750600.0
2010-03-10 11:00:00,17.95,17.98,17.95,17.96,1102200.0,12.9997,13.0214,12.9997,13.0069,1102200.0
2010-03-10 11:10:00,17.96,17.98,17.96,17.97,709800.0,13.0069,13.0214,13.0069,13.0142,709800.0
2010-03-10 11:20:00,17.97,18.0,17.97,18.0,1234200.0,13.0142,13.0359,13.0142,13.0359,1234200.0
2010-03-10 11:30:00,18.0,18.0,17.97,17.98,831000.0,13.0359,13.0359,13.0142,13.0214,831000.0
2010-03-10 11:40:00,17.98,17.98,17.95,17.96,737700.0,13.0214,13.0214,12.9997,13.0069,737700.0
2010-03-10 11:50:00,17.96,17.96,17.95,17.95,288300.0,13.0069,13.0069,12.9997,12.9997,288300.0
2010-03-10 12:00:00,17.95,17.98,17.94,17.95,956400.0,12.9997,13.0214,12.9924,12.9997,956400.0
2010-03-10 12:10:00,17.95,17.95,17.92,17.94,938400.0,12.9997,12.9997,12.9779,12.9924,938400.0
2010-03-10 12:20:00,17.94,17.96,17.91,17.91,795000.0,12.9924,13.0069,12.9707,12.9707,795000.0
2010-03-10 12:30:00,17.91,17.92,17.89,17.92,915900.0,12.9707,12.9779,12.9562,12.9779,915900.0
2010-03-10 12:40:00,17.92,17.93,17.9,17.91,463800.0,12.9779,12.9852,12.9635,12.9707,463800.0
2010-03-10 12:50:00,17.91,17.93,17.9,17.93,622800.0,12.9707,12.9852,12.9635,12.9852,622800.0
2010-03-10 13:00:00,17.93,17.94,17.93,17.93,897900.0,12.9852,12.9924,12.9852,12.9852,897900.0
2010-03-10 13:10:00,17.93,17.95,17.93,17.93,326700.0,12.9852,12.9997,12.9852,12.9852,326700.0
2010-03-10 13:20:00,17.93,17.94,17.92,17.92,317400.0,12.9852,12.9924,12.9779,12.9779,317400.0
2010-03-10 13:30:00,17.92,17.93,17.92,17.93,377400.0,12.9779,12.9852,12.9779,12.9852,377400.0
2010-03-10 13:40:00,17.93,17.93,17.9,17.9,859800.0,12.9852,12.9852,12.9635,12.9635,859800.0
2010-03-10 13:50:00,17.9,17.91,17.88,17.9,592200.0,12.9635,12.9707,12.949,12.9635,592200.0
2010-03-10 14:00:00,17.89,17.9,17.87,17.88,1303800.0,12.9562,12.9635,12.9417,12.949,1303800.0
2010-03-10 14:10:00,17.88,17.91,17.87,17.91,810300.0,12.949,12.9707,12.9417,12.9707,810300.0
2010-03-10 14:20:00,17.91,17.91,17.89,17.9,748200.0,12.9707,12.9707,12.9562,12.9635,748200.0
2010-03-10 14:30:00,17.9,17.92,17.9,17.9,693600.0,12.9635,12.9779,12.9635,12.9635,693600.0
2010-03-10 14:40:00,17.9,17.91,17.89,17.91,561900.0,12.9635,12.9707,12.9562,12.9707,561900.0
2010-03-10 14:50:00,17.91,17.91,17.87,17.87,843000.0,12.9707,12.9707,12.9417,12.9417,843000.0
2010-03-10 15:00:00,17.87,17.9,17.87,17.9,987900.0,12.9417,12.9635,12.9417,12.9635,987900.0
2010-03-10 15:10:00,17.9,17.92,17.89,17.9,749700.0,12.9635,12.9779,12.9562,12.9635,749700.0
2010-03-10 15:20:00,17.91,17.92,17.9,17.9,1188600.0,12.9707,12.9779,12.9635,12.9635,1188600.0
2010-03-10 15:30:00,17.9,17.9,17.85,17.86,1882800.0,12.9635,12.9635,12.9272,12.9345,1882800.0
2010-03-10 15:40:00,17.86,17.87,17.84,17.86,1500300.0,12.9345,12.9417,12.92,12.9345,1500300.0
2010-03-10 15:50:00,17.86,17.89,17.86,17.87,2378100.0,12.9345,12.9562,12.9345,12.9417,2378100.0
2010-03-11 09:30:00,17.88,17.92,17.84,17.91,1848600.0,12.949,12.9779,12.92,12.9707,1848600.0
2010-03-11 09:40:00,17.91,17.93,17.9,17.93,2321400.0,12.9707,12.9852,12.9635,12.9852,2321400.0
2010-03-11 09:50:00,17.92,17.93,17.88,17.92,1301700.0,12.9779,12.9852,12.949,12.9779,1301700.0
2010-03-11 10:00:00,17.92,17.92,17.89,17.91,961200.0,12.9779,12.9779,12.9562,12.9707,961200.0
2010-03-11 10:10:00,17.91,17.91,17.86,17.86,1157400.0,12.9707,12.9707,12.9345,12.9345,1157400.0
2010-03-11 10:20:00,17.87,17.88,17.85,17.86,1425900.0,12.9417,12.949,12.9272,12.9345,1425900.0
2010-03-11 10:30:00,17.86,17.89,17.86,17.89,616800.0,12.9345,12.9562,12.9345,12.9562,616800.0
2010-03-11 10:40:00,17.89,17.9,17.88,17.89,445500.0,12.9562,12.9635,12.949,12.9562,445500.0
2010-03-11 10:50:00,17.89,17.9,17.88,17.89,452100.0,12.9562,12.9635,12.949,12.9562,452100.0
2010-03-11 11:00:00,17.89,17.91,17.89,17.91,380400.0,12.9562,12.9707,12.9562,12.9707,380400.0
2010-03-11 11:10:00,17.91,17.92,17.9,17.91,606900.0,12.9707,12.9779,12.9635,12.9707,606900.0
2010-03-11 11:20:00,17.91,17.92,17.89,17.9,455400.0,12.9707,12.9779,12.9562,12.9635,455400.0
2010-03-11 11:30:00,17.9,17.91,17.89,17.9,440700.0,12.9635,12.9707,12.9562,12.9635,440700.0
2010-03-11 11:40:00,17.9,17.92,17.89,17.92,765600.0,12.9635,12.9779,12.9562,12.9779,765600.0
2010-03-11 11:50:00,17.91,17.93,17.9,17.93,434700.0,12.9707,12.9852,12.9635,12.9852,434700.0
2010-03-11 12:00:00,17.93,17.93,17.9,17.91,517800.0,12.9852,12.9852,12.9635,12.9707,517800.0
2010-03-11 12:10:00,17.91,17.91,17.87,17.88,570000.0,12.9707,12.9707,12.9417,12.949,570000.0
2010-03-11 12:20:00,17.88,17.88,17.87,17.87,296400.0,12.949,12.949,12.9417,12.9417,296400.0
2010-03-11 12:30:00,17.87,17.9,17.87,17.9,337800.0,12.9417,12.9635,12.9417,12.9635,337800.0
2010-03-11 12:40:00,17.9,17.91,17.89,17.91,363600.0,12.9635,12.9707,12.9562,12.9707,363600.0
2010-03-11 12:50:00,17.91,17.93,17.9,17.92,345600.0,12.9707,12.9852,12.9635,12.9779,345600.0
2010-03-11 13:00:00,17.92,17.95,17.92,17.94,525900.0,12.9779,12.9997,12.9779,12.9924,525900.0
2010-03-11 13:10:00,17.94,17.96,17.93,17.96,673500.0,12.9924,13.0069,12.9852,13.0069,673500.0
2010-03-11 13:20:00,17.95,17.96,17.94,17.94,687600.0,12.9997,13.0069,12.9924,12.9924,687600.0
2010-03-11 13:30:00,17.94,17.96,17.94,17.94,414900.0,12.9924,13.0069,12.9924,12.9924,414900.0
2010-03-11 13:40:00,17.94,17.96,17.93,17.96,637800.0,12.9924,13.0069,12.9852,13.0069,637800.0
2010-03-11 13:50:00,17.96,17.96,17.92,17.93,756900.0,13.0069,13.0069,12.9779,12.9852,756900.0
2010-03-11 14:00:00,17.93,17.93,17.91,17.91,660600.0,12.9852,12.9852,12.9707,12.9707,660600.0
2010-03-11 14:10:00,17.91,17.92,17.91,17.92,378300.0,12.9707,12.9779,12.9707,12.9779,378300.0
2010-03-11 14:20:00,17.92,17.94,17.92,17.94,545400.0,12.9779,12.9924,12.9779,12.9924,545400.0
2010-03-11 14:30:00,17.94,17.97,17.94,17.97,657600.0,12.9924,13.0142,12.9924,13.0142,657600.0
2010-03-11 14:40:00,17.97,17.98,17.96,17.96,870600.0,13.0142,13.0214,13.0069,13.0069,870600.0
2010-03-11 14:50:00,17.96,17.97,17.96,17.97,517200.0,13.0069,13.0142,13.0069,13.0142,517200.0
2010-03-11 15:00:00,17.97,17.98,17.96,17.98,833400.0,13.0142,13.0214,13.0069,13.0214,833400.0
2010-03-11 15:10:00,17.98,18.0,17.97,17.97,993600.0,13.0214,13.0359,13.0142,13.0142,993600.0
2010-03-11 15:20:00,17.97,17.98,17.97,17.98,567000.0,13.0142,13.0214,13.0142,13.0214,567000.0
2010-03-11 15:30:00,17.98,17.99,17.97,17.98,1113900.0,13.0214,13.0286,13.0142,13.0214,1113900.0
2010-03-11 15:40:00,17.98,17.99,17.98,17.98,732600.0,13.0214,13.0286,13.0214,13.0214,732600.0
2010-03-11 15:50:00,17.98,18.0,17.98,18.0,2094000.0,13.0214,13.0359,13.0214,13.0359,2094000.0
2010-03-12 09:30:00,18.05,18.08,17.97,17.97,2253000.0,13.0721,13.0938,13.0142,13.0142,2253000.0
2010-03-12 09:40:00,17.97,18.01,17.94,17.97,1495800.0,13.0142,13.0431,12.9924,13.0142,1495800.0
2010-03-12 09:50:00,17.97,18.0,17.95,17.99,1558800.0,13.0142,13.0359,12.9997,13.0286,1558800.0
2010-03-12 10:00:00,17.99,17.99,17.93,17.94,1369500.0,13.0286,13.0286,12.9852,12.9924,1369500.0
2010-03-12 10:10:00,17.95,17.96,17.93,17.95,1146300.0,12.9997,13.0069,12.9852,12.9997,1146300.0
2010-03-12 10:20:00,17.95,17.99,17.94,17.99,1074300.0,12.9997,13.0286,12.9924,13.0286,1074300.0
2010-03-12 10:30:00,17.99,18.0,17.97,18.0,1033500.0,13.0286,13.0359,13.0142,13.0359,1033500.0
2010-03-12 10:40:00,17.99,18.0,17.98,17.98,485700.0,13.0286,13.0359,13.0214,13.0214,485700.0
2010-03-12 10:50:00,17.99,18.01,17.98,18.0,446400.0,13.0286,13.0431,13.0214,13.0359,446400.0
2010-03-12 11:00:00,18.0,18.03,17.98,18.02,624000.0,13.0359,13.0576,13.0214,13.0504,624000.0
2010-03-12 11:10:00,18.02,18.04,17.99,17.99,1280100.0,13.0504,13.0649,13.0286,13.0286,1280100.0
2010-03-12 11:20:00,17.99,18.01,17.99,18.0,423300.0,13.0286,13.0431,13.0286,13.0359,423300.0
2010-03-12 11:30:00,18.0,18.02,17.97,17.98,836700.0,13.0359,13.0504,13.0142,13.0214,836700.0
2010-03-12 11:40:00,17.98,18.0,17.97,17.98,544500.0,13.0214,13.0359,13.0142,13.0214,544500.0
2010-03-12 11:50:00,17.99,18.0,17.97,17.99,480900.0,13.0286,13.0359,13.0142,13.0286,480900.0
2010-03-12 12:00:00,17.99,17.99,17.98,17.98,417600.0,13.0286,13.0286,13.0214,13.0214,417600.0
2010-03-12 12:10:00,17.98,18.01,17.98,18.0,347100.0,13.0214,13.0431,13.0214,13.0359,347100.0
2010-03-12 12:20:00,18.0,18.01,17.99,17.99,320400.0,13.0359,13.0431,13.0286,13.0286,320400.0
2010-03-12 12:30:00,18.0,18.0,17.98,17.98,350700.0,13.0359,13.0359,13.0214,13.0214,350700.0
2010-03-12 12:40:00,17.98,18.0,17.98,18.0,446400.0,13.0214,13.0359,13.0214,13.0359,446400.0
2010-03-12 12:50:00,18.0,18.0,17.99,18.0,392100.0,13.0359,13.0359,13.0286,13.0359,392100.0
2010-03-12 13:00:00,18.0,18.0,17.98,17.99,383700.0,13.0359,13.0359,13.0214,13.0286,383700.0
2010-03-12 13:10:00,17.99,18.0,17.99,17.99,457500.0,13.0286,13.0359,13.0286,13.0286,457500.0
2010-03-12 13:20:00,17.99,18.0,17.98,17.99,387900.0,13.0286,13.0359,13.0214,13.0286,387900.0
2010-03-12 13:30:00,17.99,18.0,17.98,17.99,336900.0,13.0286,13.0359,13.0214,13.0286,336900.0
2010-03-12 13:40:00,17.98,18.01,17.98,18.01,775200.0,13.0214,13.0431,13.0214,13.0431,775200.0
2010-03-12 13:50:00,18.01,18.02,17.99,18.01,584400.0,13.0431,13.0504,13.0286,13.0431,584400.0
2010-03-12 14:00:00,18.0,18.01,17.98,17.98,781200.0,13.0359,13.0431,13.0214,13.0214,781200.0
2010-03-12 14:10:00,17.98,17.99,17.97,17.98,516000.0,13.0214,13.0286,13.0142,13.0214,516000.0
2010-03-12 14:20:00,17.98,17.99,17.98,17.98,593400.0,13.0214,13.0286,13.0214,13.0214,593400.0
2010-03-12 14:30:00,17.98,17.99,17.97,17.98,584100.0,13.0214,13.0286,13.0142,13.0214,584100.0
2010-03-12 14:40:00,17.99,17.99,17.98,17.98,475500.0,13.0286,13.0286,13.0214,13.0214,475500.0
2010-03-12 14:50:00,17.99,18.0,17.98,18.0,384900.0,13.0286,13.0359,13.0214,13.0359,384900.0
2010-03-12 15:00:00,17.99,18.0,17.98,17.99,432900.0,13.0286,13.0359,13.0214,13.0286,432900.0
2010-03-12 15:10:00,18.0,18.0,17.98,17.98,574800.0,13.0359,13.0359,13.0214,13.0214,574800.0
2010-03-12 15:20:00,17.98,17.99,17.98,17.98,640800.0,13.0214,13.0286,13.0214,13.0214,640800.0
2010-03-12 15:30:00,17.98,18.0,17.98,18.0,677100.0,13.0214,13.0359,13.0214,13.0359,677100.0
2010-03-12 15:40:00,18.0,18.0,17.99,18.0,1171200.0,13.0359,13.0359,13.0286,13.0359,1171200.0
2010-03-12 15:50:00,18.0,18.0,17.96,17.97,2419500.0,13.0359,13.0359,13.0069,13.0142,2419500.0
2010-03-15 09:30:00,18.13,18.28,18.12,18.28,4469400.0,13.13,13.2387,13.1228,13.2387,4469400.0
2010-03-15 09:40:00,18.28,18.32,18.28,18.32,3687900.0,13.2387,13.2676,13.2387,13.2676,3687900.0
2010-03-15 09:50:00,18.32,18.35,18.3,18.34,4631400.0,13.2676,13.2894,13.2531,13.2821,4631400.0
2010-03-15 10:00:00,18.34,18.37,18.32,18.35,3077400.0,13.2821,13.3038,13.2676,13.2894,3077400.0
2010-03-15 10:10:00,18.35,18.39,18.35,18.39,3116400.0,13.2894,13.3183,13.2894,13.3183,3116400.0
2010-03-15 10:20:00,18.39,18.43,18.39,18.43,3952800.0,13.3183,13.3473,13.3183,13.3473,3952800.0
2010-03-15 10:30:00,18.43,18.45,18.4,18.44,2297100.0,13.3473,13.3618,13.3256,13.3545,2297100.0
2010-03-15 10:40:00,18.45,18.48,18.44,18.44,3534000.0,13.3618,13.3835,13.3545,13.3545,3534000.0
2010-03-15 10:50:00,18.44,18.46,18.43,18.44,2297400.0,13.3545,13.369,13.3473,13.3545,2297400.0
2010-03-15 11:00:00,18.44,18.45,18.41,18.43,1842000.0,13.3545,13.3618,13.3328,13.3473,1842000.0
2010-03-15 11:10:00,18.43,18.45,18.39,18.41,1590300.0,13.3473,13.3618,13.3183,13.3328,1590300.0
2010-03-15 11:20:00,18.41,18.47,18.41,18.45,1598700.0,13.3328,13.3763,13.3328,13.3618,1598700.0
2010-03-15 11:30:00,18.45,18.45,18.42,18.43,1137300.0,13.3618,13.3618,13.3401,13.3473,1137300.0
2010-03-15 11:40:00,18.43,18.43,18.42,18.42,1169100.0,13.3473,13.3473,13.3401,13.3401,1169100.0
2010-03-15 11:50:00,18.42,18.45,18.42,18.44,1651200.0,13.3401,13.3618,13.3401,13.3545,1651200.0
2010-03-15 12:00:00,18.44,18.46,18.43,18.45,1311600.0,13.3545,13.369,13.3473,13.3618,1311600.0
2010-03-15 12:10:00,18.46,18.46,18.44,18.46,1221300.0,13.369,13.369,13.3545,13.369,1221300.0
2010-03-15 12:20:00,18.46,18.46,18.43,18.46,1042200.0,13.369,13.369,13.3473,13.369,1042200.0
2010-03-15 12:30:00,18.46,18.47,18.45,18.46,1091700.0,13.369,13.3763,13.3618,13.369,1091700.0
2010-03-15 12:40:00,18.46,18.49,18.45,18.47,1253100.0,13.369,13.3907,13.3618,13.3763,1253100.0
2010-03-15 12:50:00,18.47,18.5,18.47,18.48,622800.0,13.3763,13.398,13.3763,13.3835,622800.0
2010-03-15 13:00:00,18.48,18.5,18.48,18.48,894000.0,13.3835,13.398,13.3835,13.3835,894000.0
2010-03-15 13:10:00,18.48,18.5,18.48,18.48,693000.0,13.3835,13.398,13.3835,13.3835,693000.0
2010-03-15 13:20:00,18.48,18.48,18.47,18.47,504900.0,13.3835,13.3835,13.3763,13.3763,504900.0
2010-03-15 13:30:00,18.47,18.49,18.47,18.49,725400.0,13.3763,13.3907,13.3763,13.3907,725400.0
2010-03-15 13:40:00,18.49,18.49,18.46,18.47,938400.0,13.3907,13.3907,13.369,13.3763,938400.0
2010-03-15 13:50:00,18.47,18.48,18.46,18.47,563400.0,13.3763,13.3835,13.369,13.3763,563400.0
2010-03-15 14:00:00,18.47,18.47,18.44,18.45,751500.0,13.3763,13.3763,13.3545,13.3618,751500.0
2010-03-15 14:10:00,18.45,18.46,18.44,18.45,769500.0,13.3618,13.369,13.3545,13.3618,769500.0
2010-03-15 14:20:00,18.45,18.46,18.45,18.46,393900.0,13.3618,13.369,13.3618,13.369,393900.0
2010-03-15 14:30:00,18.46,18.46,18.45,18.45,953100.0,13.369,13.369,13.3618,13.3618,953100.0
2010-03-15 14:40:00,18.45,18.49,18.45,18.48,1242900.0,13.3618,13.3907,13.3618,13.3835,1242900.0
2010-03-15 14:50:00,18.48,18.51,18.48,18.48,1179300.0,13.3835,13.4052,13.3835,13.3835,1179300.0
2010-03-15 15:00:00,18.48,18.51,18.48,18.49,1216500.0,13.3835,13.4052,13.3835,13.3907,1216500.0
2010-03-15 15:10:00,18.49,18.51,18.49,18.5,1418400.0,13.3907,13.4052,13.3907,13.398,1418400.0
2010-03-15 15:20:00,18.5,18.51,18.49,18.5,1398900.0,13.398,13.4052,13.3907,13.398,1398900.0
2010-03-15 15:30:00,18.5,18.5,18.48,18.5,1947000.0,13.398,13.398,13.3835,13.398,1947000.0
2010-03-15 15:40:00,18.5,18.51,18.49,18.5,2639700.0,13.398,13.4052,13.3907,13.398,2639700.0
2010-03-15 15:50:00,18.5,18.5,18.47,18.48,4021800.0,13.398,13.398,13.3763,13.3835,4021800.0
2010-03-16 09:30:00,18.63,18.65,18.53,18.64,3286800.0,13.4921,13.5066,13.4197,13.4994,3286800.0
2010-03-16 09:40:00,18.64,18.69,18.61,18.67,4126500.0,13.4994,13.5356,13.4777,13.5211,4126500.0
2010-03-16 09:50:00,18.67,18.75,18.66,18.74,3622200.0,13.5211,13.579,13.5139,13.5718,3622200.0
2010-03-16 10:00:00,18.75,18.76,18.71,18.73,2314800.0,13.579,13.5863,13.5501,13.5646,2314800.0
2010-03-16 10:10:00,18.73,18.73,18.7,18.71,1706100.0,13.5646,13.5646,13.5428,13.5501,1706100.0
2010-03-16 10:20:00,18.71,18.74,18.69,18.73,1675500.0,13.5501,13.5718,13.5356,13.5646,1675500.0
2010-03-16 10:30:00,18.73,18.73,18.71,18.71,1332600.0,13.5646,13.5646,13.5501,13.5501,1332600.0
2010-03-16 10:40:00,18.71,18.72,18.69,18.7,817500.0,13.5501,13.5573,13.5356,13.5428,817500.0
2010-03-16 10:50:00,18.7,18.72,18.68,18.7,1131600.0,13.5428,13.5573,13.5283,13.5428,1131600.0
2010-03-16 11:00:00,18.7,18.72,18.67,18.67,939900.0,13.5428,13.5573,13.5211,13.5211,939900.0
2010-03-16 11:10:00,18.67,18.69,18.67,18.69,1170600.0,13.5211,13.5356,13.5211,13.5356,1170600.0
2010-03-16 11:20:00,18.69,18.7,18.68,18.68,775200.0,13.5356,13.5428,13.5283,13.5283,775200.0
2010-03-16 11:30:00,18.68,18.68,18.67,18.67,622500.0,13.5283,13.5283,13.5211,13.5211,622500.0
2010-03-16 11:40:00,18.67,18.68,18.66,18.67,1588800.0,13.5211,13.5283,13.5139,13.5211,1588800.0
2010-03-16 11:50:00,18.67,18.68,18.64,18.65,978300.0,13.5211,13.5283,13.4994,13.5066,978300.0
2010-03-16 12:00:00,18.66,18.67,18.62,18.62,1259700.0,13.5139,13.5211,13.4849,13.4849,1259700.0
2010-03-16 12:10:00,18.62,18.62,18.61,18.61,828900.0,13.4849,13.4849,13.4777,13.4777,828900.0
2010-03-16 12:20:00,18.61,18.62,18.6,18.62,823500.0,13.4777,13.4849,13.4704,13.4849,823500.0
2010-03-16 12:30:00,18.62,18.65,18.61,18.62,826800.0,13.4849,13.5066,13.4777,13.4849,826800.0
2010-03-16 12:40:00,18.62,18.63,18.61,18.63,733200.0,13.4849,13.4921,13.4777,13.4921,733200.0
2010-03-16 12:50:00,18.63,18.64,18.62,18.64,287100.0,13.4921,13.4994,13.4849,13.4994,287100.0
2010-03-16 13:00:00,18.64,18.66,18.64,18.64,550500.0,13.4994,13.5139,13.4994,13.4994,550500.0
2010-03-16 13:10:00,18.64,18.65,18.63,18.63,353400.0,13.4994,13.5066,13.4921,13.4921,353400.0
2010-03-16 13:20:00,18.63,18.65,18.63,18.65,418800.0,13.4921,13.5066,13.4921,13.5066,418800.0
2010-03-16 13:30:00,18.65,18.65,18.63,18.64,455400.0,13.5066,13.5066,13.4921,13.4994,455400.0
2010-03-16 13:40:00,18.64,18.65,18.63,18.63,341400.0,13.4994,13.5066,13.4921,13.4921,341400.0
2010-03-16 13:50:00,18.63,18.65,18.63,18.65,365700.0,13.4921,13.5066,13.4921,13.5066,365700.0
2010-03-16 14:00:00,18.64,18.65,18.62,18.63,619200.0,13.4994,13.5066,13.4849,13.4921,619200.0
2010-03-16 14:10:00,18.63,18.66,18.62,18.64,1501800.0,13.4921,13.5139,13.4849,13.4994,1501800.0
2010-03-16 14:20:00,18.65,18.67,18.63,18.65,1466400.0,13.5066,13.5211,13.4921,13.5066,1466400.0
2010-03-16 14:30:00,18.65,18.65,18.62,18.62,1125600.0,13.5066,13.5066,13.4849,13.4849,1125600.0
2010-03-16 14:40:00,18.63,18.65,18.62,18.62,1193700.0,13.4921,13.5066,13.4849,13.4849,1193700.0
2010-03-16 14:50:00,18.62,18.65,18.62,18.63,1395900.0,13.4849,13.5066,13.4849,13.4921,1395900.0
2010-03-16 15:00:00,18.63,18.68,18.63,18.67,1229700.0,13.4921,13.5283,13.4921,13.5211,1229700.0
2010-03-16 15:10:00,18.67,18.71,18.67,18.69,1800300.0,13.5211,13.5501,13.5211,13.5356,1800300.0
2010-03-16 15:20:00,18.69,18.71,18.69,18.7,1187700.0,13.5356,13.5501,13.5356,13.5428,1187700.0
2010-03-16 15:30:00,18.7,18.71,18.69,18.7,1731000.0,13.5428,13.5501,13.5356,13.5428,1731000.0
2010-03-16 15:40:00,18.7,18.7,18.68,18.68,1523100.0,13.5428,13.5428,13.5283,13.5283,1523100.0
2010-03-16 15:50:00,18.68,18.7,18.67,18.67,3494400.0,13.5283,13.5428,13.5211,13.5211,3494400.0
2010-03-17 09:30:00,18.68,18.71,18.63,18.67,1947600.0,13.5283,13.5501,13.4921,13.5211,1947600.0
2010-03-17 09:40:00,18.67,18.67,18.61,18.63,2121000.0,13.5211,13.5211,13.4777,13.4921,2121000.0
2010-03-17 09:50:00,18.63,18.64,18.6,18.64,1191600.0,13.4921,13.4994,13.4704,13.4994,1191600.0
2010-03-17 10:00:00,18.64,18.66,18.63,18.64,1320600.0,13.4994,13.5139,13.4921,13.4994,1320600.0
2010-03-17 10:10:00,18.64,18.64,18.6,18.61,1452900.0,13.4994,13.4994,13.4704,13.4777,1452900.0
2010-03-17 10:20:00,18.61,18.61,18.55,18.56,1359000.0,13.4777,13.4777,13.4342,13.4414,1359000.0
2010-03-17 10:30:00,18.56,18.6,18.56,18.6,1706100.0,13.4414,13.4704,13.4414,13.4704,1706100.0
2010-03-17 10:40:00,18.6,18.62,18.59,18.61,741900.0,13.4704,13.4849,13.4632,13.4777,741900.0
2010-03-17 10:50:00,18.61,18.62,18.6,18.61,563400.0,13.4777,13.4849,13.4704,13.4777,563400.0
2010-03-17 11:00:00,18.61,18.63,18.61,18.62,569700.0,13.4777,13.4921,13.4777,13.4849,569700.0
2010-03-17 11:10:00,18.62,18.63,18.62,18.63,499200.0,13.4849,13.4921,13.4849,13.4921,499200.0
2010-03-17 11:20:00,18.63,18.65,18.63,18.63,603000.0,13.4921,13.5066,13.4921,13.4921,603000.0
2010-03-17 11:30:00,18.63,18.64,18.62,18.63,386700.0,13.4921,13.4994,13.4849,13.4921,386700.0
2010-03-17 11:40:00,18.63,18.65,18.62,18.63,492900.0,13.4921,13.5066,13.4849,13.4921,492900.0
2010-03-17 11:50:00,18.62,18.64,18.59,18.6,529800.0,13.4849,13.4994,13.4632,13.4704,529800.0
2010-03-17 12:00:00,18.6,18.63,18.59,18.61,664500.0,13.4704,13.4921,13.4632,13.4777,664500.0
2010-03-17 12:10:00,18.61,18.63,18.6,18.62,507900.0,13.4777,13.4921,13.4704,13.4849,507900.0
2010-03-17 12:20:00,18.62,18.63,18.6,18.6,404100.0,13.4849,13.4921,13.4704,13.4704,404100.0
2010-03-17 12:30:00,18.6,18.61,18.59,18.6,354900.0,13.4704,13.4777,13.4632,13.4704,354900.0
2010-03-17 12:40:00,18.61,18.63,18.6,18.61,846600.0,13.4777,13.4921,13.4704,13.4777,846600.0
2010-03-17 12:50:00,18.61,18.63,18.61,18.62,569400.0,13.4777,13.4921,13.4777,13.4849,569400.0
2010-03-17 13:00:00,18.62,18.62,18.61,18.61,291000.0,13.4849,13.4849,13.4777,13.4777,291000.0
2010-03-17 13:10:00,18.61,18.63,18.61,18.63,458100.0,13.4777,13.4921,13.4777,13.4921,458100.0
2010-03-17 13:20:00,18.63,18.66,18.62,18.65,788700.0,13.4921,13.5139,13.4849,13.5066,788700.0
2010-03-17 13:30:00,18.65,18.67,18.64,18.66,944100.0,13.5066,13.5211,13.4994,13.5139,944100.0
2010-03-17 13:40:00,18.66,18.66,18.65,18.66,496500.0,13.5139,13.5139,13.5066,13.5139,496500.0
2010-03-17 13:50:00,18.65,18.67,18.65,18.66,570600.0,13.5066,13.5211,13.5066,13.5139,570600.0
2010-03-17 14:00:00,18.66,18.67,18.64,18.65,854100.0,13.5139,13.5211,13.4994,13.5066,854100.0
2010-03-17 14:10:00,18.65,18.68,18.65,18.68,834000.0,13.5066,13.5283,13.5066,13.5283,834000.0
2010-03-17 14:20:00,18.68,18.69,18.66,18.66,1315200.0,13.5283,13.5356,13.5139,13.5139,1315200.0
2010-03-17 14:30:00,18.67,18.69,18.66,18.66,978900.0,13.5211,13.5356,13.5139,13.5139,978900.0
2010-03-17 14:40:00,18.67,18.67,18.66,18.66,601200.0,13.5211,13.5211,13.5139,13.5139,601200.0
2010-03-17 14:50:00,18.66,18.66,18.64,18.64,665700.0,13.5139,13.5139,13.4994,13.4994,665700.0
2010-03-17 15:00:00,18.64,18.66,18.64,18.65,777600.0,13.4994,13.5139,13.4994,13.5066,777600.0
2010-03-17 15:10:00,18.64,18.65,18.61,18.61,1013100.0,13.4994,13.5066,13.4777,13.4777,1013100.0
2010-03-17 15:20:00,18.61,18.63,18.6,18.63,945600.0,13.4777,13.4921,13.4704,13.4921,945600.0
2010-03-17 15:30:00,18.63,18.64,18.61,18.63,941100.0,13.4921,13.4994,13.4777,13.4921,941100.0
2010-03-17 15:40:00,18.62,18.63,18.61,18.62,1562400.0,13.4849,13.4921,13.4777,13.4849,1562400.0
2010-03-17 15:50:00,18.62,18.64,18.62,18.64,2394600.0,13.4849,13.4994,13.4849,13.4994,2394600.0
2010-03-18 09:30:00,18.63,18.65,18.58,18.59,1320300.0,13.4921,13.5066,13.4559,13.4632,1320300.0
2010-03-18 09:40:00,18.59,18.61,18.57,18.57,1952700.0,13.4632,13.4777,13.4487,13.4487,1952700.0
2010-03-18 09:50:00,18.57,18.57,18.53,18.55,1029000.0,13.4487,13.4487,13.4197,13.4342,1029000.0
2010-03-18 10:00:00,18.55,18.56,18.52,18.54,1071600.0,13.4342,13.4414,13.4125,13.427,1071600.0
2010-03-18 10:10:00,18.54,18.55,18.51,18.54,1146900.0,13.427,13.4342,13.4052,13.427,1146900.0
2010-03-18 10:20:00,18.54,18.55,18.53,18.53,723900.0,13.427,13.4342,13.4197,13.4197,723900.0
2010-03-18 10:30:00,18.53,18.53,18.52,18.53,753900.0,13.4197,13.4197,13.4125,13.4197,753900.0
2010-03-18 10:40:00,18.53,18.54,18.53,18.53,411300.0,13.4197,13.427,13.4197,13.4197,411300.0
2010-03-18 10:50:00,18.53,18.54,18.53,18.53,522300.0,13.4197,13.427,13.4197,13.4197,522300.0
2010-03-18 11:00:00,18.53,18.54,18.53,18.53,502200.0,13.4197,13.427,13.4197,13.4197,502200.0
2010-03-18 11:10:00,18.53,18.54,18.52,18.52,594900.0,13.4197,13.427,13.4125,13.4125,594900.0
2010-03-18 11:20:00,18.53,18.55,18.52,18.54,724800.0,13.4197,13.4342,13.4125,13.427,724800.0
2010-03-18 11:30:00,18.54,18.56,18.54,18.55,563100.0,13.427,13.4414,13.427,13.4342,563100.0
2010-03-18 11:40:00,18.55,18.56,18.54,18.55,417000.0,13.4342,13.4414,13.427,13.4342,417000.0
2010-03-18 11:50:00,18.55,18.56,18.55,18.55,270600.0,13.4342,13.4414,13.4342,13.4342,270600.0
2010-03-18 12:00:00,18.55,18.56,18.53,18.54,576000.0,13.4342,13.4414,13.4197,13.427,576000.0
2010-03-18 12:10:00,18.54,18.58,18.54,18.57,522900.0,13.427,13.4559,13.427,13.4487,522900.0
2010-03-18 12:20:00,18.57,18.58,18.55,18.58,403800.0,13.4487,13.4559,13.4342,13.4559,403800.0
2010-03-18 12:30:00,18.58,18.58,18.57,18.58,327900.0,13.4559,13.4559,13.4487,13.4559,327900.0
2010-03-18 12:40:00,18.57,18.6,18.57,18.58,456000.0,13.4487,13.4704,13.4487,13.4559,456000.0
2010-03-18 12:50:00,18.58,18.6,18.58,18.6,294300.0,13.4559,13.4704,13.4559,13.4704,294300.0
2010-03-18 13:00:00,18.6,18.62,18.58,18.61,550500.0,13.4704,13.4849,13.4559,13.4777,550500.0
2010-03-18 13:10:00,18.61,18.62,18.59,18.59,488100.0,13.4777,13.4849,13.4632,13.4632,488100.0
2010-03-18 13:20:00,18.59,18.6,18.59,18.6,215400.0,13.4632,13.4704,13.4632,13.4704,215400.0
2010-03-18 13:30:00,18.6,18.61,18.59,18.61,487800.0,13.4704,13.4777,13.4632,13.4777,487800.0
2010-03-18 13:40:00,18.61,18.63,18.61,18.61,473700.0,13.4777,13.4921,13.4777,13.4777,473700.0
2010-03-18 13:50:00,18.61,18.62,18.61,18.62,491100.0,13.4777,13.4849,13.4777,13.4849,491100.0
2010-03-18 14:00:00,18.62,18.63,18.61,18.61,382800.0,13.4849,13.4921,13.4777,13.4777,382800.0
2010-03-18 14:10:00,18.61,18.62,18.6,18.62,279600.0,13.4777,13.4849,13.4704,13.4849,279600.0
2010-03-18 14:20:00,18.62,18.62,18.6,18.6,604800.0,13.4849,13.4849,13.4704,13.4704,604800.0
2010-03-18 14:30:00,18.6,18.63,18.6,18.62,656100.0,13.4704,13.4921,13.4704,13.4849,656100.0
2010-03-18 14:40:00,18.62,18.63,18.59,18.6,960300.0,13.4849,13.4921,13.4632,13.4704,960300.0
2010-03-18 14:50:00,18.61,18.61,18.59,18.61,528300.0,13.4777,13.4777,13.4632,13.4777,528300.0
2010-03-18 15:00:00,18.61,18.61,18.6,18.6,572100.0,13.4777,13.4777,13.4704,13.4704,572100.0
2010-03-18 15:10:00,18.61,18.62,18.59,18.61,942900.0,13.4777,13.4849,13.4632,13.4777,942900.0
2010-03-18 15:20:00,18.62,18.63,18.61,18.63,718500.0,13.4849,13.4921,13.4777,13.4921,718500.0
2010-03-18 15:30:00,18.63,18.63,18.62,18.62,830700.0,13.4921,13.4921,13.4849,13.4849,830700.0
2010-03-18 15:40:00,18.62,18.65,18.62,18.64,1114800.0,13.4849,13.5066,13.4849,13.4994,1114800.0
2010-03-18 15:50:00,18.64,18.65,18.63,18.65,2133900.0,13.4994,13.5066,13.4921,13.5066,2133900.0
2010-03-19 09:30:00,18.68,18.76,18.62,18.66,13368000.0,13.5283,13.5863,13.4849,13.5139,13368000.0
2010-03-19 09:40:00,18.66,18.68,18.64,18.64,959400.0,13.5139,13.5283,13.4994,13.4994,959400.0
2010-03-19 09:50:00,18.64,18.66,18.58,18.59,872400.0,13.4994,13.5139,13.4559,13.4632,872400.0
2010-03-19 10:00:00,18.59,18.6,18.53,18.55,1781400.0,13.4632,13.4704,13.4197,13.4342,1781400.0
2010-03-19 10:10:00,18.55,18.57,18.54,18.57,967500.0,13.4342,13.4487,13.427,13.4487,967500.0
2010-03-19 10:20:00,18.56,18.58,18.56,18.57,933000.0,13.4414,13.4559,13.4414,13.4487,933000.0
2010-03-19 10:30:00,18.57,18.6,18.57,18.58,888600.0,13.4487,13.4704,13.4487,13.4559,888600.0
2010-03-19 10:40:00,18.58,18.61,18.58,18.6,493800.0,13.4559,13.4777,13.4559,13.4704,493800.0
2010-03-19 10:50:00,18.61,18.61,18.58,18.59,537300.0,13.4777,13.4777,13.4559,13.4632,537300.0
2010-03-19 11:00:00,18.59,18.61,18.58,18.6,514200.0,13.4632,13.4777,13.4559,13.4704,514200.0
2010-03-19 11:10:00,18.6,18.6,18.55,18.56,611100.0,13.4704,13.4704,13.4342,13.4414,611100.0
2010-03-19 11:20:00,18.56,18.59,18.56,18.58,509400.0,13.4414,13.4632,13.4414,13.4559,509400.0
2010-03-19 11:30:00,18.58,18.58,18.56,18.56,447900.0,13.4559,13.4559,13.4414,13.4414,447900.0
2010-03-19 11:40:00,18.56,18.57,18.55,18.56,661200.0,13.4414,13.4487,13.4342,13.4414,661200.0
2010-03-19 11:50:00,18.56,18.57,18.54,18.54,613500.0,13.4414,13.4487,13.427,13.427,613500.0
2010-03-19 12:00:00,18.54,18.58,18.51,18.51,1081500.0,13.427,13.4559,13.4052,13.4052,1081500.0
2010-03-19 12:10:00,18.51,18.52,18.49,18.49,639600.0,13.4052,13.4125,13.3907,13.3907,639600.0
2010-03-19 12:20:00,18.5,18.5,18.47,18.48,1380000.0,13.398,13.398,13.3763,13.3835,1380000.0
2010-03-19 12:30:00,18.49,18.5,18.48,18.49,637200.0,13.3907,13.398,13.3835,13.3907,637200.0
2010-03-19 12:40:00,18.49,18.49,18.47,18.47,780900.0,13.3907,13.3907,13.3763,13.3763,780900.0
2010-03-19 12:50:00,18.47,18.49,18.46,18.49,759000.0,13.3763,13.3907,13.369,13.3907,759000.0
2010-03-19 13:00:00,18.49,18.49,18.46,18.47,551400.0,13.3907,13.3907,13.369,13.3763,551400.0
2010-03-19 13:10:00,18.47,18.47,18.46,18.47,393900.0,13.3763,13.3763,13.369,13.3763,393900.0
2010-03-19 13:20:00,18.47,18.48,18.45,18.46,555300.0,13.3763,13.3835,13.3618,13.369,555300.0
2010-03-19 13:30:00,18.46,18.46,18.44,18.44,540000.0,13.369,13.369,13.3545,13.3545,540000.0
2010-03-19 13:40:00,18.44,18.44,18.41,18.43,762900.0,13.3545,13.3545,13.3328,13.3473,762900.0
2010-03-19 13:50:00,18.43,18.46,18.43,18.46,561000.0,13.3473,13.369,13.3473,13.369,561000.0
2010-03-19 14:00:00,18.46,18.46,18.45,18.45,1379700.0,13.369,13.369,13.3618,13.3618,1379700.0
2010-03-19 14:10:00,18.45,18.46,18.44,18.44,548100.0,13.3618,13.369,13.3545,13.3545,548100.0
2010-03-19 14:20:00,18.44,18.46,18.44,18.45,686400.0,13.3545,13.369,13.3545,13.3618,686400.0
2010-03-19 14:30:00,18.46,18.46,18.44,18.44,465000.0,13.369,13.369,13.3545,13.3545,465000.0
2010-03-19 14:40:00,18.44,18.44,18.43,18.44,764100.0,13.3545,13.3545,13.3473,13.3545,764100.0
2010-03-19 14:50:00,18.44,18.44,18.42,18.42,525600.0,13.3545,13.3545,13.3401,13.3401,525600.0
2010-03-19 15:00:00,18.42,18.44,18.42,18.43,811800.0,13.3401,13.3545,13.3401,13.3473,811800.0
2010-03-19 15:10:00,18.43,18.44,18.42,18.42,541800.0,13.3473,13.3545,13.3401,13.3401,541800.0
2010-03-19 15:20:00,18.42,18.43,18.41,18.42,677100.0,13.3401,13.3473,13.3328,13.3401,677100.0
2010-03-19 15:30:00,18.42,18.42,18.38,18.41,1670100.0,13.3401,13.3401,13.3111,13.3328,1670100.0
2010-03-19 15:40:00,18.41,18.43,18.39,18.43,1893600.0,13.3328,13.3473,13.3183,13.3473,1893600.0
2010-03-19 15:50:00,18.43,18.48,18.43,18.47,4245600.0,13.3473,13.3835,13.3473,13.3763,4245600.0
2010-03-22 09:30:00,18.44,18.6,18.38,18.54,2076300.0,13.3545,13.4704,13.3111,13.427,2076300.0
2010-03-22 09:40:00,18.55,18.58,18.53,18.55,1104600.0,13.4342,13.4559,13.4197,13.4342,1104600.0
2010-03-22 09:50:00,18.55,18.58,18.53,18.54,818700.0,13.4342,13.4559,13.4197,13.427,818700.0
2010-03-22 10:00:00,18.54,18.59,18.54,18.58,1155900.0,13.427,13.4632,13.427,13.4559,1155900.0
2010-03-22 10:10:00,18.58,18.62,18.58,18.6,917400.0,13.4559,13.4849,13.4559,13.4704,917400.0
2010-03-22 10:20:00,18.6,18.65,18.6,18.63,1344900.0,13.4704,13.5066,13.4704,13.4921,1344900.0
2010-03-22 10:30:00,18.63,18.64,18.62,18.64,831000.0,13.4921,13.4994,13.4849,13.4994,831000.0
2010-03-22 10:40:00,18.64,18.64,18.6,18.61,776400.0,13.4994,13.4994,13.4704,13.4777,776400.0
2010-03-22 10:50:00,18.61,18.62,18.58,18.59,429000.0,13.4777,13.4849,13.4559,13.4632,429000.0
2010-03-22 11:00:00,18.59,18.59,18.56,18.57,469200.0,13.4632,13.4632,13.4414,13.4487,469200.0
2010-03-22 11:10:00,18.57,18.58,18.56,18.58,442200.0,13.4487,13.4559,13.4414,13.4559,442200.0
2010-03-22 11:20:00,18.57,18.58,18.56,18.57,385500.0,13.4487,13.4559,13.4414,13.4487,385500.0
2010-03-22 11:30:00,18.57,18.57,18.54,18.55,563700.0,13.4487,13.4487,13.427,13.4342,563700.0
2010-03-22 11:40:00,18.55,18.55,18.52,18.53,417000.0,13.4342,13.4342,13.4125,13.4197,417000.0
2010-03-22 11:50:00,18.53,18.68,18.52,18.54,450300.0,13.4197,13.5283,13.4125,13.427,450300.0
2010-03-22 12:00:00,18.54,18.54,18.52,18.54,450600.0,13.427,13.427,13.4125,13.427,450600.0
2010-03-22 12:10:00,18.53,18.54,18.53,18.53,568200.0,13.4197,13.427,13.4197,13.4197,568200.0
2010-03-22 12:20:00,18.53,18.57,18.53,18.57,815700.0,13.4197,13.4487,13.4197,13.4487,815700.0
2010-03-22 12:30:00,18.57,18.57,18.55,18.56,611100.0,13.4487,13.4487,13.4342,13.4414,611100.0
2010-03-22 12:40:00,18.56,18.57,18.56,18.57,494400.0,13.4414,13.4487,13.4414,13.4487,494400.0
2010-03-22 12:50:00,18.57,18.57,18.54,18.54,520200.0,13.4487,13.4487,13.427,13.427,520200.0
2010-03-22 13:00:00,18.54,18.57,18.54,18.56,464700.0,13.427,13.4487,13.427,13.4414,464700.0
2010-03-22 13:10:00,18.56,18.56,18.55,18.55,330300.0,13.4414,13.4414,13.4342,13.4342,330300.0
2010-03-22 13:20:00,18.55,18.55,18.52,18.52,397500.0,13.4342,13.4342,13.4125,13.4125,397500.0
2010-03-22 13:30:00,18.52,18.53,18.52,18.52,389100.0,13.4125,13.4197,13.4125,13.4125,389100.0
2010-03-22 13:40:00,18.52,18.53,18.52,18.52,224100.0,13.4125,13.4197,13.4125,13.4125,224100.0
2010-03-22 13:50:00,18.52,18.53,18.52,18.53,282600.0,13.4125,13.4197,13.4125,13.4197,282600.0
2010-03-22 14:00:00,18.53,18.54,18.53,18.54,455700.0,13.4197,13.427,13.4197,13.427,455700.0
2010-03-22 14:10:00,18.54,18.55,18.53,18.55,439200.0,13.427,13.4342,13.4197,13.4342,439200.0
2010-03-22 14:20:00,18.55,18.56,18.55,18.55,474600.0,13.4342,13.4414,13.4342,13.4342,474600.0
2010-03-22 14:30:00,18.55,18.57,18.55,18.57,839400.0,13.4342,13.4487,13.4342,13.4487,839400.0
2010-03-22 14:40:00,18.56,18.59,18.56,18.57,819600.0,13.4414,13.4632,13.4414,13.4487,819600.0
2010-03-22 14:50:00,18.57,18.57,18.56,18.56,558300.0,13.4487,13.4487,13.4414,13.4414,558300.0
2010-03-22 15:00:00,18.56,18.56,18.55,18.55,636000.0,13.4414,13.4414,13.4342,13.4342,636000.0
2010-03-22 15:10:00,18.55,18.58,18.55,18.57,557700.0,13.4342,13.4559,13.4342,13.4487,557700.0
2010-03-22 15:20:00,18.57,18.58,18.56,18.56,526800.0,13.4487,13.4559,13.4414,13.4414,526800.0
2010-03-22 15:30:00,18.56,18.57,18.56,18.57,985800.0,13.4414,13.4487,13.4414,13.4487,985800.0
2010-03-22 15:40:00,18.57,18.57,18.55,18.57,967200.0,13.4487,13.4487,13.4342,13.4487,967200.0
2010-03-22 15:50:00,18.57,18.57,18.53,18.54,2522100.0,13.4487,13.4487,13.4197,13.427,2522100.0
2010-03-23 09:30:00,18.54,18.6,18.54,18.58,1197600.0,13.427,13.4704,13.427,13.4559,1197600.0
2010-03-23 09:40:00,18.58,18.59,18.55,18.57,1153200.0,13.4559,13.4632,13.4342,13.4487,1153200.0
2010-03-23 09:50:00,18.57,18.59,18.56,18.56,883500.0,13.4487,13.4632,13.4414,13.4414,883500.0
2010-03-23 10:00:00,18.56,18.61,18.56,18.6,958500.0,13.4414,13.4777,13.4414,13.4704,958500.0
2010-03-23 10:10:00,18.6,18.6,18.57,18.58,666900.0,13.4704,13.4704,13.4487,13.4559,666900.0
2010-03-23 10:20:00,18.58,18.58,18.56,18.57,724500.0,13.4559,13.4559,13.4414,13.4487,724500.0
2010-03-23 10:30:00,18.57,18.57,18.56,18.57,562200.0,13.4487,13.4487,13.4414,13.4487,562200.0
2010-03-23 10:40:00,18.57,18.59,18.57,18.57,478500.0,13.4487,13.4632,13.4487,13.4487,478500.0
2010-03-23 10:50:00,18.57,18.58,18.55,18.55,903600.0,13.4487,13.4559,13.4342,13.4342,903600.0
2010-03-23 11:00:00,18.56,18.56,18.54,18.55,605100.0,13.4414,13.4414,13.427,13.4342,605100.0
2010-03-23 11:10:00,18.55,18.56,18.55,18.55,405300.0,13.4342,13.4414,13.4342,13.4342,405300.0
2010-03-23 11:20:00,18.55,18.57,18.55,18.56,510300.0,13.4342,13.4487,13.4342,13.4414,510300.0
2010-03-23 11:30:00,18.56,18.58,18.56,18.57,425700.0,13.4414,13.4559,13.4414,13.4487,425700.0
2010-03-23 11:40:00,18.57,18.57,18.56,18.57,303600.0,13.4487,13.4487,13.4414,13.4487,303600.0
2010-03-23 11:50:00,18.57,18.6,18.56,18.6,554400.0,13.4487,13.4704,13.4414,13.4704,554400.0
2010-03-23 12:00:00,18.6,18.61,18.59,18.6,592200.0,13.4704,13.4777,13.4632,13.4704,592200.0
2010-03-23 12:10:00,18.6,18.61,18.59,18.59,541500.0,13.4704,13.4777,13.4632,13.4632,541500.0
2010-03-23 12:20:00,18.6,18.6,18.58,18.59,317100.0,13.4704,13.4704,13.4559,13.4632,317100.0
2010-03-23 12:30:00,18.59,18.59,18.58,18.58,327000.0,13.4632,13.4632,13.4559,13.4559,327000.0
2010-03-23 12:40:00,18.58,18.59,18.57,18.58,294900.0,13.4559,13.4632,13.4487,13.4559,294900.0
2010-03-23 12:50:00,18.58,18.6,18.58,18.59,285600.0,13.4559,13.4704,13.4559,13.4632,285600.0
2010-03-23 13:00:00,18.59,18.6,18.59,18.59,298800.0,13.4632,13.4704,13.4632,13.4632,298800.0
2010-03-23 13:10:00,18.59,18.61,18.59,18.61,329400.0,13.4632,13.4777,13.4632,13.4777,329400.0
2010-03-23 13:20:00,18.6,18.61,18.6,18.6,338700.0,13.4704,13.4777,13.4704,13.4704,338700.0
2010-03-23 13:30:00,18.6,18.61,18.6,18.61,442500.0,13.4704,13.4777,13.4704,13.4777,442500.0
2010-03-23 13:40:00,18.61,18.61,18.59,18.59,567300.0,13.4777,13.4777,13.4632,13.4632,567300.0
2010-03-23 13:50:00,18.6,18.6,18.58,18.59,541200.0,13.4704,13.4704,13.4559,13.4632,541200.0
2010-03-23 14:00:00,18.58,18.61,18.58,18.6,319500.0,13.4559,13.4777,13.4559,13.4704,319500.0
2010-03-23 14:10:00,18.6,18.62,18.6,18.62,437700.0,13.4704,13.4849,13.4704,13.4849,437700.0
2010-03-23 14:20:00,18.62,18.62,18.61,18.61,379200.0,13.4849,13.4849,13.4777,13.4777,379200.0
2010-03-23 14:30:00,18.61,18.61,18.6,18.6,568200.0,13.4777,13.4777,13.4704,13.4704,568200.0
2010-03-23 14:40:00,18.6,18.61,18.59,18.59,717000.0,13.4704,13.4777,13.4632,13.4632,717000.0
2010-03-23 14:50:00,18.59,18.6,18.58,18.59,666900.0,13.4632,13.4704,13.4559,13.4632,666900.0
2010-03-23 15:00:00,18.6,18.61,18.59,18.6,707700.0,13.4704,13.4777,13.4632,13.4704,707700.0
2010-03-23 15:10:00,18.6,18.62,18.59,18.61,530400.0,13.4704,13.4849,13.4632,13.4777,530400.0
2010-03-23 15:20:00,18.61,18.62,18.6,18.61,971400.0,13.4777,13.4849,13.4704,13.4777,971400.0
2010-03-23 15:30:00,18.61,18.65,18.61,18.63,1377300.0,13.4777,13.5066,13.4777,13.4921,1377300.0
2010-03-23 15:40:00,18.63,18.67,18.63,18.66,1556400.0,13.4921,13.5211,13.4921,13.5139,1556400.0
2010-03-23 15:50:00,18.66,18.66,18.63,18.63,2765100.0,13.5139,13.5139,13.4921,13.4921,2765100.0
2010-03-24 09:30:00,18.58,18.65,18.58,18.63,1231800.0,13.4559,13.5066,13.4559,13.4921,1231800.0
2010-03-24 09:40:00,18.63,18.66,18.61,18.66,735300.0,13.4921,13.5139,13.4777,13.5139,735300.0
2010-03-24 09:50:00,18.65,18.67,18.6,18.62,974700.0,13.5066,13.5211,13.4704,13.4849,974700.0
2010-03-24 10:00:00,18.62,18.62,18.56,18.57,1108200.0,13.4849,13.4849,13.4414,13.4487,1108200.0
2010-03-24 10:10:00,18.57,18.57,18.55,18.55,537600.0,13.4487,13.4487,13.4342,13.4342,537600.0
2010-03-24 10:20:00,18.56,18.58,18.55,18.58,568500.0,13.4414,13.4559,13.4342,13.4559,568500.0
2010-03-24 10:30:00,18.58,18.59,18.57,18.57,642900.0,13.4559,13.4632,13.4487,13.4487,642900.0
2010-03-24 10:40:00,18.57,18.58,18.56,18.57,366000.0,13.4487,13.4559,13.4414,13.4487,366000.0
2010-03-24 10:50:00,18.56,18.57,18.56,18.56,291900.0,13.4414,13.4487,13.4414,13.4414,291900.0
2010-03-24 11:00:00,18.56,18.57,18.55,18.55,358200.0,13.4414,13.4487,13.4342,13.4342,358200.0
2010-03-24 11:10:00,18.55,18.56,18.52,18.52,589500.0,13.4342,13.4414,13.4125,13.4125,589500.0
2010-03-24 11:20:00,18.52,18.54,18.52,18.53,501000.0,13.4125,13.427,13.4125,13.4197,501000.0
2010-03-24 11:30:00,18.54,18.56,18.51,18.52,785700.0,13.427,13.4414,13.4052,13.4125,785700.0
2010-03-24 11:40:00,18.52,18.54,18.52,18.53,322800.0,13.4125,13.427,13.4125,13.4197,322800.0
2010-03-24 11:50:00,18.53,18.53,18.52,18.53,265500.0,13.4197,13.4197,13.4125,13.4197,265500.0
2010-03-24 12:00:00,18.53,18.54,18.52,18.54,355800.0,13.4197,13.427,13.4125,13.427,355800.0
2010-03-24 12:10:00,18.54,18.54,18.52,18.52,525000.0,13.427,13.427,13.4125,13.4125,525000.0
2010-03-24 12:20:00,18.52,18.53,18.52,18.53,343200.0,13.4125,13.4197,13.4125,13.4197,343200.0
2010-03-24 12:30:00,18.53,18.54,18.52,18.53,330600.0,13.4197,13.427,13.4125,13.4197,330600.0
2010-03-24 12:40:00,18.52,18.54,18.52,18.53,369600.0,13.4125,13.427,13.4125,13.4197,369600.0
2010-03-24 12:50:00,18.53,18.53,18.52,18.52,280800.0,13.4197,13.4197,13.4125,13.4125,280800.0
2010-03-24 13:00:00,18.52,18.52,18.48,18.49,1013700.0,13.4125,13.4125,13.3835,13.3907,1013700.0
2010-03-24 13:10:00,18.49,18.5,18.48,18.48,669300.0,13.3907,13.398,13.3835,13.3835,669300.0
2010-03-24 13:20:00,18.48,18.49,18.48,18.49,483000.0,13.3835,13.3907,13.3835,13.3907,483000.0
2010-03-24 13:30:00,18.49,18.53,18.49,18.52,462600.0,13.3907,13.4197,13.3907,13.4125,462600.0
2010-03-24 13:40:00,18.52,18.54,18.51,18.52,516000.0,13.4125,13.427,13.4052,13.4125,516000.0
2010-03-24 13:50:00,18.52,18.55,18.52,18.54,437400.0,13.4125,13.4342,13.4125,13.427,437400.0
2010-03-24 14:00:00,18.55,18.55,18.54,18.54,333000.0,13.4342,13.4342,13.427,13.427,333000.0
2010-03-24 14:10:00,18.54,18.57,18.54,18.56,601800.0,13.427,13.4487,13.427,13.4414,601800.0
2010-03-24 14:20:00,18.56,18.57,18.54,18.55,452100.0,13.4414,13.4487,13.427,13.4342,452100.0
2010-03-24 14:30:00,18.54,18.55,18.53,18.54,469800.0,13.427,13.4342,13.4197,13.427,469800.0
2010-03-24 14:40:00,18.54,18.55,18.53,18.54,378600.0,13.427,13.4342,13.4197,13.427,378600.0
2010-03-24 14:50:00,18.54,18.55,18.54,18.54,354300.0,13.427,13.4342,13.427,13.427,354300.0
2010-03-24 15:00:00,18.54,18.56,18.53,18.55,429600.0,13.427,13.4414,13.4197,13.4342,429600.0
2010-03-24 15:10:00,18.56,18.56,18.54,18.56,530700.0,13.4414,13.4414,13.427,13.4414,530700.0
2010-03-24 15:20:00,18.56,18.57,18.56,18.56,386400.0,13.4414,13.4487,13.4414,13.4414,386400.0
2010-03-24 15:30:00,18.56,18.58,18.56,18.57,1010400.0,13.4414,13.4559,13.4414,13.4487,1010400.0
2010-03-24 15:40:00,18.57,18.58,18.55,18.56,1044000.0,13.4487,13.4559,13.4342,13.4414,1044000.0
2010-03-24 15:50:00,18.55,18.56,18.53,18.53,2171700.0,13.4342,13.4414,13.4197,13.4197,2171700.0
2010-03-25 09:30:00,18.54,18.61,18.53,18.57,1392600.0,13.427,13.4777,13.4197,13.4487,1392600.0
2010-03-25 09:40:00,18.57,18.6,18.57,18.59,699900.0,13.4487,13.4704,13.4487,13.4632,699900.0
2010-03-25 09:50:00,18.59,18.62,18.59,18.6,698100.0,13.4632,13.4849,13.4632,13.4704,698100.0
2010-03-25 10:00:00,18.61,18.63,18.6,18.61,1118100.0,13.4777,13.4921,13.4704,13.4777,1118100.0
2010-03-25 10:10:00,18.61,18.63,18.6,18.63,555900.0,13.4777,13.4921,13.4704,13.4921,555900.0
2010-03-25 10:20:00,18.63,18.63,18.62,18.62,518400.0,13.4921,13.4921,13.4849,13.4849,518400.0
2010-03-25 10:30:00,18.62,18.63,18.61,18.63,433200.0,13.4849,13.4921,13.4777,13.4921,433200.0
2010-03-25 10:40:00,18.62,18.63,18.59,18.59,701700.0,13.4849,13.4921,13.4632,13.4632,701700.0
2010-03-25 10:50:00,18.59,18.6,18.57,18.57,677100.0,13.4632,13.4704,13.4487,13.4487,677100.0
2010-03-25 11:00:00,18.57,18.58,18.56,18.58,547500.0,13.4487,13.4559,13.4414,13.4559,547500.0
2010-03-25 11:10:00,18.58,18.6,18.58,18.6,579600.0,13.4559,13.4704,13.4559,13.4704,579600.0
2010-03-25 11:20:00,18.6,18.61,18.59,18.6,475200.0,13.4704,13.4777,13.4632,13.4704,475200.0
2010-03-25 11:30:00,18.6,18.62,18.59,18.59,442500.0,13.4704,13.4849,13.4632,13.4632,442500.0
2010-03-25 11:40:00,18.59,18.61,18.58,18.59,594300.0,13.4632,13.4777,13.4559,13.4632,594300.0
2010-03-25 11:50:00,18.59,18.62,18.58,18.62,330600.0,13.4632,13.4849,13.4559,13.4849,330600.0
2010-03-25 12:00:00,18.61,18.63,18.57,18.62,506700.0,13.4777,13.4921,13.4487,13.4849,506700.0
2010-03-25 12:10:00,18.62,18.62,18.59,18.59,358500.0,13.4849,13.4849,13.4632,13.4632,358500.0
2010-03-25 12:20:00,18.6,18.6,18.58,18.59,462900.0,13.4704,13.4704,13.4559,13.4632,462900.0
2010-03-25 12:30:00,18.59,18.6,18.59,18.59,180900.0,13.4632,13.4704,13.4632,13.4632,180900.0
2010-03-25 12:40:00,18.59,18.63,18.59,18.62,549300.0,13.4632,13.4921,13.4632,13.4849,549300.0
2010-03-25 12:50:00,18.62,18.63,18.6,18.62,510900.0,13.4849,13.4921,13.4704,13.4849,510900.0
2010-03-25 13:00:00,18.62,18.63,18.61,18.63,285000.0,13.4849,13.4921,13.4777,13.4921,285000.0
2010-03-25 13:10:00,18.63,18.65,18.63,18.64,415800.0,13.4921,13.5066,13.4921,13.4994,415800.0
2010-03-25 13:20:00,18.64,18.66,18.64,18.64,360000.0,13.4994,13.5139,13.4994,13.4994,360000.0
2010-03-25 13:30:00,18.64,18.65,18.62,18.64,460200.0,13.4994,13.5066,13.4849,13.4994,460200.0
2010-03-25 13:40:00,18.63,18.64,18.61,18.62,499200.0,13.4921,13.4994,13.4777,13.4849,499200.0
2010-03-25 13:50:00,18.62,18.63,18.59,18.6,537600.0,13.4849,13.4921,13.4632,13.4704,537600.0
2010-03-25 14:00:00,18.6,18.61,18.59,18.6,444000.0,13.4704,13.4777,13.4632,13.4704,444000.0
2010-03-25 14:10:00,18.6,18.61,18.59,18.6,382500.0,13.4704,13.4777,13.4632,13.4704,382500.0
2010-03-25 14:20:00,18.6,18.6,18.57,18.58,320400.0,13.4704,13.4704,13.4487,13.4559,320400.0
2010-03-25 14:30:00,18.58,18.6,18.58,18.59,418200.0,13.4559,13.4704,13.4559,13.4632,418200.0
2010-03-25 14:40:00,18.59,18.59,18.57,18.58,500400.0,13.4632,13.4632,13.4487,13.4559,500400.0
2010-03-25 14:50:00,18.58,18.61,18.58,18.6,1178700.0,13.4559,13.4777,13.4559,13.4704,1178700.0
2010-03-25 15:00:00,18.6,18.62,18.6,18.61,752100.0,13.4704,13.4849,13.4704,13.4777,752100.0
2010-03-25 15:10:00,18.61,18.61,18.6,18.6,414300.0,13.4777,13.4777,13.4704,13.4704,414300.0
2010-03-25 15:20:00,18.6,18.61,18.59,18.59,714000.0,13.4704,13.4777,13.4632,13.4632,714000.0
2010-03-25 15:30:00,18.59,18.59,18.56,18.57,1456800.0,13.4632,13.4632,13.4414,13.4487,1456800.0
2010-03-25 15:40:00,18.57,18.6,18.57,18.58,1346100.0,13.4487,13.4704,13.4487,13.4559,1346100.0
2010-03-25 15:50:00,18.57,18.59,18.53,18.54,3055200.0,13.4487,13.4632,13.4197,13.427,3055200.0
2010-03-26 09:30:00,18.54,18.56,18.52,18.52,1156500.0,13.427,13.4414,13.4125,13.4125,1156500.0
2010-03-26 09:40:00,18.52,18.53,18.51,18.52,1385700.0,13.4125,13.4197,13.4052,13.4125,1385700.0
2010-03-26 09:50:00,18.53,18.62,18.52,18.62,969000.0,13.4197,13.4849,13.4125,13.4849,969000.0
2010-03-26 10:00:00,18.62,18.62,18.58,18.6,858900.0,13.4849,13.4849,13.4559,13.4704,858900.0
2010-03-26 10:10:00,18.6,18.6,18.58,18.6,786900.0,13.4704,13.4704,13.4559,13.4704,786900.0
2010-03-26 10:20:00,18.6,18.63,18.6,18.63,592200.0,13.4704,13.4921,13.4704,13.4921,592200.0
2010-03-26 10:30:00,18.63,18.64,18.62,18.63,709800.0,13.4921,13.4994,13.4849,13.4921,709800.0
2010-03-26 10:40:00,18.63,18.63,18.6,18.62,626100.0,13.4921,13.4921,13.4704,13.4849,626100.0
2010-03-26 10:50:00,18.61,18.62,18.6,18.61,285000.0,13.4777,13.4849,13.4704,13.4777,285000.0
2010-03-26 11:00:00,18.61,18.62,18.6,18.61,411600.0,13.4777,13.4849,13.4704,13.4777,411600.0
2010-03-26 11:10:00,18.61,18.64,18.61,18.63,408600.0,13.4777,13.4994,13.4777,13.4921,408600.0
2010-03-26 11:20:00,18.63,18.64,18.62,18.64,364200.0,13.4921,13.4994,13.4849,13.4994,364200.0
2010-03-26 11:30:00,18.64,18.65,18.63,18.64,407700.0,13.4994,13.5066,13.4921,13.4994,407700.0
2010-03-26 11:40:00,18.64,18.64,18.63,18.63,461100.0,13.4994,13.4994,13.4921,13.4921,461100.0
2010-03-26 11:50:00,18.63,18.64,18.62,18.62,498600.0,13.4921,13.4994,13.4849,13.4849,498600.0
2010-03-26 12:00:00,18.62,18.63,18.6,18.61,595800.0,13.4849,13.4921,13.4704,13.4777,595800.0
2010-03-26 12:10:00,18.61,18.61,18.59,18.59,617400.0,13.4777,13.4777,13.4632,13.4632,617400.0
2010-03-26 12:20:00,18.58,18.59,18.56,18.57,746100.0,13.4559,13.4632,13.4414,13.4487,746100.0
2010-03-26 12:30:00,18.57,18.57,18.54,18.55,637500.0,13.4487,13.4487,13.427,13.4342,637500.0
2010-03-26 12:40:00,18.55,18.55,18.52,18.53,779400.0,13.4342,13.4342,13.4125,13.4197,779400.0
2010-03-26 12:50:00,18.53,18.55,18.5,18.52,905700.0,13.4197,13.4342,13.398,13.4125,905700.0
2010-03-26 13:00:00,18.52,18.53,18.49,18.49,710700.0,13.4125,13.4197,13.3907,13.3907,710700.0
2010-03-26 13:10:00,18.49,18.52,18.49,18.52,610800.0,13.3907,13.4125,13.3907,13.4125,610800.0
2010-03-26 13:20:00,18.52,18.54,18.52,18.53,662400.0,13.4125,13.427,13.4125,13.4197,662400.0
2010-03-26 13:30:00,18.53,18.56,18.53,18.55,436500.0,13.4197,13.4414,13.4197,13.4342,436500.0
2010-03-26 13:40:00,18.55,18.56,18.54,18.54,534600.0,13.4342,13.4414,13.427,13.427,534600.0
2010-03-26 13:50:00,18.54,18.55,18.53,18.54,378900.0,13.427,13.4342,13.4197,13.427,378900.0
2010-03-26 14:00:00,18.54,18.56,18.53,18.55,568500.0,13.427,13.4414,13.4197,13.4342,568500.0
2010-03-26 14:10:00,18.55,18.56,18.55,18.55,393300.0,13.4342,13.4414,13.4342,13.4342,393300.0
2010-03-26 14:20:00,18.55,18.57,18.55,18.57,557700.0,13.4342,13.4487,13.4342,13.4487,557700.0
2010-03-26 14:30:00,18.57,18.57,18.55,18.56,458400.0,13.4487,13.4487,13.4342,13.4414,458400.0
2010-03-26 14:40:00,18.56,18.57,18.54,18.55,350100.0,13.4414,13.4487,13.427,13.4342,350100.0
2010-03-26 14:50:00,18.55,18.55,18.53,18.53,596700.0,13.4342,13.4342,13.4197,13.4197,596700.0
2010-03-26 15:00:00,18.53,18.54,18.53,18.53,499200.0,13.4197,13.427,13.4197,13.4197,499200.0
2010-03-26 15:10:00,18.53,18.54,18.52,18.53,783300.0,13.4197,13.427,13.4125,13.4197,783300.0
2010-03-26 15:20:00,18.53,18.53,18.5,18.51,789300.0,13.4197,13.4197,13.398,13.4052,789300.0
2010-03-26 15:30:00,18.51,18.54,18.51,18.54,914700.0,13.4052,13.427,13.4052,13.427,914700.0
2010-03-26 15:40:00,18.54,18.54,18.52,18.53,1012500.0,13.427,13.427,13.4125,13.4197,1012500.0
2010-03-26 15:50:00,18.53,18.54,18.5,18.5,2739000.0,13.4197,13.427,13.398,13.398,2739000.0
2010-03-29 09:30:00,18.5,18.55,18.5,18.51,1385700.0,13.398,13.4342,13.398,13.4052,1385700.0
2010-03-29 09:40:00,18.5,18.54,18.5,18.52,1049400.0,13.398,13.427,13.398,13.4125,1049400.0
2010-03-29 09:50:00,18.53,18.54,18.5,18.5,1033500.0,13.4197,13.427,13.398,13.398,1033500.0
2010-03-29 10:00:00,18.5,18.56,18.48,18.56,1360200.0,13.398,13.4414,13.3835,13.4414,1360200.0
2010-03-29 10:10:00,18.56,18.56,18.53,18.54,744000.0,13.4414,13.4414,13.4197,13.427,744000.0
2010-03-29 10:20:00,18.54,18.54,18.5,18.52,759000.0,13.427,13.427,13.398,13.4125,759000.0
2010-03-29 10:30:00,18.51,18.52,18.49,18.5,984600.0,13.4052,13.4125,13.3907,13.398,984600.0
2010-03-29 10:40:00,18.5,18.52,18.49,18.49,542400.0,13.398,13.4125,13.3907,13.3907,542400.0
2010-03-29 10:50:00,18.49,18.5,18.48,18.5,645000.0,13.3907,13.398,13.3835,13.398,645000.0
2010-03-29 11:00:00,18.5,18.52,18.5,18.52,394800.0,13.398,13.4125,13.398,13.4125,394800.0
2010-03-29 11:10:00,18.51,18.52,18.5,18.5,619800.0,13.4052,13.4125,13.398,13.398,619800.0
2010-03-29 11:20:00,18.5,18.52,18.5,18.52,538800.0,13.398,13.4125,13.398,13.4125,538800.0
2010-03-29 11:30:00,18.52,18.53,18.51,18.53,478800.0,13.4125,13.4197,13.4052,13.4197,478800.0
2010-03-29 11:40:00,18.53,18.55,18.53,18.54,411900.0,13.4197,13.4342,13.4197,13.427,411900.0
2010-03-29 11:50:00,18.54,18.54,18.53,18.53,564300.0,13.427,13.427,13.4197,13.4197,564300.0
2010-03-29 12:00:00,18.53,18.53,18.51,18.52,386700.0,13.4197,13.4197,13.4052,13.4125,386700.0
2010-03-29 12:10:00,18.52,18.53,18.51,18.52,429000.0,13.4125,13.4197,13.4052,13.4125,429000.0
2010-03-29 12:20:00,18.52,18.53,18.52,18.53,307500.0,13.4125,13.4197,13.4125,13.4197,307500.0
2010-03-29 12:30:00,18.53,18.54,18.52,18.52,284400.0,13.4197,13.427,13.4125,13.4125,284400.0
2010-03-29 12:40:00,18.52,18.54,18.52,18.53,410400.0,13.4125,13.427,13.4125,13.4197,410400.0
2010-03-29 12:50:00,18.53,18.53,18.5,18.51,364500.0,13.4197,13.4197,13.398,13.4052,364500.0
2010-03-29 13:00:00,18.51,18.54,18.51,18.54,337200.0,13.4052,13.427,13.4052,13.427,337200.0
2010-03-29 13:10:00,18.54,18.54,18.53,18.53,214200.0,13.427,13.427,13.4197,13.4197,214200.0
2010-03-29 13:20:00,18.53,18.55,18.53,18.54,446100.0,13.4197,13.4342,13.4197,13.427,446100.0
2010-03-29 13:30:00,18.54,18.55,18.53,18.53,485400.0,13.427,13.4342,13.4197,13.4197,485400.0
2010-03-29 13:40:00,18.53,18.54,18.53,18.53,336300.0,13.4197,13.427,13.4197,13.4197,336300.0
2010-03-29 13:50:00,18.53,18.54,18.52,18.54,811800.0,13.4197,13.427,13.4125,13.427,811800.0
2010-03-29 14:00:00,18.54,18.54,18.53,18.53,365700.0,13.427,13.427,13.4197,13.4197,365700.0
2010-03-29 14:10:00,18.53,18.54,18.53,18.54,360000.0,13.4197,13.427,13.4197,13.427,360000.0
2010-03-29 14:20:00,18.54,18.54,18.53,18.54,650100.0,13.427,13.427,13.4197,13.427,650100.0
2010-03-29 14:30:00,18.54,18.58,18.54,18.57,688500.0,13.427,13.4559,13.427,13.4487,688500.0
2010-03-29 14:40:00,18.57,18.58,18.56,18.56,1230300.0,13.4487,13.4559,13.4414,13.4414,1230300.0
2010-03-29 14:50:00,18.56,18.57,18.54,18.56,1100100.0,13.4414,13.4487,13.427,13.4414,1100100.0
2010-03-29 15:00:00,18.56,18.57,18.55,18.55,705000.0,13.4414,13.4487,13.4342,13.4342,705000.0
2010-03-29 15:10:00,18.55,18.56,18.54,18.56,651600.0,13.4342,13.4414,13.427,13.4414,651600.0
2010-03-29 15:20:00,18.56,18.57,18.55,18.56,686100.0,13.4414,13.4487,13.4342,13.4414,686100.0
2010-03-29 15:30:00,18.56,18.57,18.55,18.56,819600.0,13.4414,13.4487,13.4342,13.4414,819600.0
2010-03-29 15:40:00,18.56,18.58,18.56,18.57,1672200.0,13.4414,13.4559,13.4414,13.4487,1672200.0
2010-03-29 15:50:00,18.57,18.58,18.56,18.58,2329200.0,13.4487,13.4559,13.4414,13.4559,2329200.0
2010-03-30 09:30:00,18.56,18.65,18.55,18.65,1032900.0,13.4414,13.5066,13.4342,13.5066,1032900.0
2010-03-30 09:40:00,18.65,18.66,18.63,18.66,843600.0,13.5066,13.5139,13.4921,13.5139,843600.0
2010-03-30 09:50:00,18.66,18.68,18.65,18.65,990900.0,13.5139,13.5283,13.5066,13.5066,990900.0
2010-03-30 10:00:00,18.66,18.66,18.61,18.65,885900.0,13.5139,13.5139,13.4777,13.5066,885900.0
2010-03-30 10:10:00,18.65,18.66,18.62,18.62,463200.0,13.5066,13.5139,13.4849,13.4849,463200.0
2010-03-30 10:20:00,18.62,18.64,18.61,18.62,422700.0,13.4849,13.4994,13.4777,13.4849,422700.0
2010-03-30 10:30:00,18.62,18.66,18.62,18.66,601800.0,13.4849,13.5139,13.4849,13.5139,601800.0
2010-03-30 10:40:00,18.66,18.66,18.64,18.65,342900.0,13.5139,13.5139,13.4994,13.5066,342900.0
2010-03-30 10:50:00,18.65,18.66,18.65,18.65,327600.0,13.5066,13.5139,13.5066,13.5066,327600.0
2010-03-30 11:00:00,18.65,18.65,18.61,18.63,541800.0,13.5066,13.5066,13.4777,13.4921,541800.0
2010-03-30 11:10:00,18.63,18.63,18.58,18.58,464700.0,13.4921,13.4921,13.4559,13.4559,464700.0
2010-03-30 11:20:00,18.58,18.59,18.56,18.58,657600.0,13.4559,13.4632,13.4414,13.4559,657600.0
2010-03-30 11:30:00,18.58,18.58,18.55,18.58,405900.0,13.4559,13.4559,13.4342,13.4559,405900.0
2010-03-30 11:40:00,18.58,18.6,18.58,18.59,235500.0,13.4559,13.4704,13.4559,13.4632,235500.0
2010-03-30 11:50:00,18.59,18.6,18.59,18.6,205800.0,13.4632,13.4704,13.4632,13.4704,205800.0
2010-03-30 12:00:00,18.6,18.62,18.6,18.61,273900.0,13.4704,13.4849,13.4704,13.4777,273900.0
2010-03-30 12:10:00,18.61,18.62,18.6,18.61,235500.0,13.4777,13.4849,13.4704,13.4777,235500.0
2010-03-30 12:20:00,18.61,18.63,18.61,18.63,343500.0,13.4777,13.4921,13.4777,13.4921,343500.0
2010-03-30 12:30:00,18.63,18.63,18.62,18.62,183900.0,13.4921,13.4921,13.4849,13.4849,183900.0
2010-03-30 12:40:00,18.62,18.63,18.62,18.62,201000.0,13.4849,13.4921,13.4849,13.4849,201000.0
2010-03-30 12:50:00,18.62,18.63,18.6,18.63,250200.0,13.4849,13.4921,13.4704,13.4921,250200.0
2010-03-30 13:00:00,18.63,18.63,18.6,18.6,220500.0,13.4921,13.4921,13.4704,13.4704,220500.0
2010-03-30 13:10:00,18.6,18.62,18.58,18.59,303600.0,13.4704,13.4849,13.4559,13.4632,303600.0
2010-03-30 13:20:00,18.59,18.59,18.58,18.58,363600.0,13.4632,13.4632,13.4559,13.4559,363600.0
2010-03-30 13:30:00,18.59,18.59,18.58,18.58,465600.0,13.4632,13.4632,13.4559,13.4559,465600.0
2010-03-30 13:40:00,18.58,18.6,18.58,18.59,647400.0,13.4559,13.4704,13.4559,13.4632,647400.0
2010-03-30 13:50:00,18.59,18.61,18.59,18.6,451200.0,13.4632,13.4777,13.4632,13.4704,451200.0
2010-03-30 14:00:00,18.6,18.61,18.6,18.61,248400.0,13.4704,13.4777,13.4704,13.4777,248400.0
2010-03-30 14:10:00,18.61,18.63,18.61,18.62,330300.0,13.4777,13.4921,13.4777,13.4849,330300.0
2010-03-30 14:20:00,18.62,18.63,18.62,18.63,258600.0,13.4849,13.4921,13.4849,13.4921,258600.0
2010-03-30 14:30:00,18.62,18.65,18.62,18.64,940500.0,13.4849,13.5066,13.4849,13.4994,940500.0
2010-03-30 14:40:00,18.64,18.65,18.62,18.64,249300.0,13.4994,13.5066,13.4849,13.4994,249300.0
2010-03-30 14:50:00,18.64,18.65,18.63,18.64,376800.0,13.4994,13.5066,13.4921,13.4994,376800.0
2010-03-30 15:00:00,18.64,18.65,18.64,18.64,255000.0,13.4994,13.5066,13.4994,13.4994,255000.0
2010-03-30 15:10:00,18.64,18.65,18.64,18.64,320700.0,13.4994,13.5066,13.4994,13.4994,320700.0
2010-03-30 15:20:00,18.65,18.65,18.64,18.65,522900.0,13.5066,13.5066,13.4994,13.5066,522900.0
2010-03-30 15:30:00,18.65,18.66,18.64,18.64,639900.0,13.5066,13.5139,13.4994,13.4994,639900.0
2010-03-30 15:40:00,18.64,18.66,18.64,18.65,1048800.0,13.4994,13.5139,13.4994,13.5066,1048800.0
2010-03-30 15:50:00,18.65,18.65,18.63,18.64,1145700.0,13.5066,13.5066,13.4921,13.4994,1145700.0
2010-03-31 09:30:00,18.6,18.63,18.56,18.6,1118100.0,13.4704,13.4921,13.4414,13.4704,1118100.0
2010-03-31 09:40:00,18.6,18.6,18.52,18.54,989700.0,13.4704,13.4704,13.4125,13.427,989700.0
2010-03-31 09:50:00,18.54,18.57,18.53,18.54,530700.0,13.427,13.4487,13.4197,13.427,530700.0
2010-03-31 10:00:00,18.54,18.59,18.54,18.59,607500.0,13.427,13.4632,13.427,13.4632,607500.0
2010-03-31 10:10:00,18.59,18.59,18.55,18.58,433800.0,13.4632,13.4632,13.4342,13.4559,433800.0
2010-03-31 10:20:00,18.58,18.61,18.58,18.59,670800.0,13.4559,13.4777,13.4559,13.4632,670800.0
2010-03-31 10:30:00,18.59,18.61,18.58,18.58,572400.0,13.4632,13.4777,13.4559,13.4559,572400.0
2010-03-31 10:40:00,18.58,18.59,18.56,18.56,442500.0,13.4559,13.4632,13.4414,13.4414,442500.0
2010-03-31 10:50:00,18.57,18.57,18.53,18.53,614100.0,13.4487,13.4487,13.4197,13.4197,614100.0
2010-03-31 11:00:00,18.53,18.55,18.52,18.55,380100.0,13.4197,13.4342,13.4125,13.4342,380100.0
2010-03-31 11:10:00,18.55,18.56,18.53,18.54,437100.0,13.4342,13.4414,13.4197,13.427,437100.0
2010-03-31 11:20:00,18.54,18.57,18.53,18.56,539700.0,13.427,13.4487,13.4197,13.4414,539700.0
2010-03-31 11:30:00,18.56,18.58,18.55,18.56,506100.0,13.4414,13.4559,13.4342,13.4414,506100.0
2010-03-31 11:40:00,18.56,18.58,18.53,18.55,660600.0,13.4414,13.4559,13.4197,13.4342,660600.0
2010-03-31 11:50:00,18.56,18.56,18.55,18.56,257400.0,13.4414,13.4414,13.4342,13.4414,257400.0
2010-03-31 12:00:00,18.56,18.57,18.55,18.56,251400.0,13.4414,13.4487,13.4342,13.4414,251400.0
2010-03-31 12:10:00,18.55,18.56,18.54,18.55,321300.0,13.4342,13.4414,13.427,13.4342,321300.0
2010-03-31 12:20:00,18.55,18.56,18.53,18.53,353100.0,13.4342,13.4414,13.4197,13.4197,353100.0
2010-03-31 12:30:00,18.53,18.54,18.52,18.54,250500.0,13.4197,13.427,13.4125,13.427,250500.0
2010-03-31 12:40:00,18.54,18.55,18.52,18.54,361500.0,13.427,13.4342,13.4125,13.427,361500.0
2010-03-31 12:50:00,18.54,18.55,18.53,18.54,264900.0,13.427,13.4342,13.4197,13.427,264900.0
2010-03-31 13:00:00,18.54,18.55,18.53,18.54,232800.0,13.427,13.4342,13.4197,13.427,232800.0
2010-03-31 13:10:00,18.54,18.55,18.53,18.54,196200.0,13.427,13.4342,13.4197,13.427,196200.0
2010-03-31 13:20:00,18.54,18.54,18.53,18.53,205500.0,13.427,13.427,13.4197,13.4197,205500.0
2010-03-31 13:30:00,18.53,18.53,18.53,18.53,130800.0,13.4197,13.4197,13.4197,13.4197,130800.0
2010-03-31 13:40:00,18.53,18.53,18.52,18.53,361500.0,13.4197,13.4197,13.4125,13.4197,361500.0
2010-03-31 13:50:00,18.53,18.54,18.53,18.54,242400.0,13.4197,13.427,13.4197,13.427,242400.0
2010-03-31 14:00:00,18.54,18.55,18.53,18.55,371700.0,13.427,13.4342,13.4197,13.4342,371700.0
2010-03-31 14:10:00,18.55,18.55,18.53,18.54,378300.0,13.4342,13.4342,13.4197,13.427,378300.0
2010-03-31 14:20:00,18.54,18.55,18.53,18.54,431100.0,13.427,13.4342,13.4197,13.427,431100.0
2010-03-31 14:30:00,18.54,18.55,18.54,18.54,286500.0,13.427,13.4342,13.427,13.427,286500.0
2010-03-31 14:40:00,18.54,18.54,18.52,18.52,536700.0,13.427,13.427,13.4125,13.4125,536700.0
2010-03-31 14:50:00,18.52,18.53,18.51,18.52,379200.0,13.4125,13.4197,13.4052,13.4125,379200.0
2010-03-31 15:00:00,18.53,18.53,18.51,18.52,458400.0,13.4197,13.4197,13.4052,13.4125,458400.0
2010-03-31 15:10:00,18.52,18.52,18.5,18.51,594600.0,13.4125,13.4125,13.398,13.4052,594600.0
2010-03-31 15:20:00,18.51,18.52,18.5,18.52,1101900.0,13.4052,13.4125,13.398,13.4125,1101900.0
2010-03-31 15:30:00,18.52,18.54,18.52,18.54,713400.0,13.4125,13.427,13.4125,13.427,713400.0
2010-03-31 15:40:00,18.54,18.55,18.52,18.52,1725600.0,13.427,13.4342,13.4125,13.4125,1725600.0
2010-03-31 15:50:00,18.52,18.54,18.51,18.54,2951100.0,13.4125,13.427,13.4052,13.427,2951100.0
2010-04-01 09:30:00,18.58,18.62,18.54,18.55,1232400.0,13.4559,13.4849,13.427,13.4342,1232400.0
2010-04-01 09:40:00,18.55,18.6,18.53,18.59,856800.0,13.4342,13.4704,13.4197,13.4632,856800.0
2010-04-01 09:50:00,18.59,18.59,18.56,18.58,612300.0,13.4632,13.4632,13.4414,13.4559,612300.0
2010-04-01 10:00:00,18.58,18.6,18.57,18.57,1114800.0,13.4559,13.4704,13.4487,13.4487,1114800.0
2010-04-01 10:10:00,18.57,18.59,18.55,18.55,581400.0,13.4487,13.4632,13.4342,13.4342,581400.0
2010-04-01 10:20:00,18.55,18.57,18.54,18.56,1135200.0,13.4342,13.4487,13.427,13.4414,1135200.0
2010-04-01 10:30:00,18.56,18.56,18.53,18.53,637500.0,13.4414,13.4414,13.4197,13.4197,637500.0
2010-04-01 10:40:00,18.53,18.54,18.51,18.51,717600.0,13.4197,13.427,13.4052,13.4052,717600.0
2010-04-01 10:50:00,18.51,18.53,18.48,18.48,2152800.0,13.4052,13.4197,13.3835,13.3835,2152800.0
2010-04-01 11:00:00,18.48,18.5,18.44,18.44,1142700.0,13.3835,13.398,13.3545,13.3545,1142700.0
2010-04-01 11:10:00,18.44,18.46,18.43,18.45,879900.0,13.3545,13.369,13.3473,13.3618,879900.0
2010-04-01 11:20:00,18.45,18.45,18.4,18.41,1372200.0,13.3618,13.3618,13.3256,13.3328,1372200.0
2010-04-01 11:30:00,18.41,18.48,18.41,18.48,1428300.0,13.3328,13.3835,13.3328,13.3835,1428300.0
2010-04-01 11:40:00,18.48,18.5,18.47,18.48,1064700.0,13.3835,13.398,13.3763,13.3835,1064700.0
2010-04-01 11:50:00,18.47,18.48,18.44,18.44,580500.0,13.3763,13.3835,13.3545,13.3545,580500.0
2010-04-01 12:00:00,18.43,18.44,18.42,18.44,661500.0,13.3473,13.3545,13.3401,13.3545,661500.0
2010-04-01 12:10:00,18.44,18.44,18.42,18.42,679800.0,13.3545,13.3545,13.3401,13.3401,679800.0
2010-04-01 12:20:00,18.43,18.43,18.42,18.42,734400.0,13.3473,13.3473,13.3401,13.3401,734400.0
2010-04-01 12:30:00,18.42,18.42,18.41,18.41,556800.0,13.3401,13.3401,13.3328,13.3328,556800.0
2010-04-01 12:40:00,18.41,18.41,18.4,18.4,978000.0,13.3328,13.3328,13.3256,13.3256,978000.0
2010-04-01 12:50:00,18.41,18.43,18.4,18.41,981000.0,13.3328,13.3473,13.3256,13.3328,981000.0
2010-04-01 13:00:00,18.41,18.42,18.4,18.41,604200.0,13.3328,13.3401,13.3256,13.3328,604200.0
2010-04-01 13:10:00,18.41,18.41,18.39,18.4,625500.0,13.3328,13.3328,13.3183,13.3256,625500.0
2010-04-01 13:20:00,18.4,18.44,18.4,18.43,921600.0,13.3256,13.3545,13.3256,13.3473,921600.0
2010-04-01 13:30:00,18.43,18.45,18.43,18.45,491700.0,13.3473,13.3618,13.3473,13.3618,491700.0
2010-04-01 13:40:00,18.45,18.45,18.41,18.42,429900.0,13.3618,13.3618,13.3328,13.3401,429900.0
2010-04-01 13:50:00,18.42,18.42,18.4,18.41,680100.0,13.3401,13.3401,13.3256,13.3328,680100.0
2010-04-01 14:00:00,18.41,18.42,18.39,18.4,676800.0,13.3328,13.3401,13.3183,13.3256,676800.0
2010-04-01 14:10:00,18.39,18.42,18.39,18.42,689100.0,13.3183,13.3401,13.3183,13.3401,689100.0
2010-04-01 14:20:00,18.42,18.44,18.41,18.44,568800.0,13.3401,13.3545,13.3328,13.3545,568800.0
2010-04-01 14:30:00,18.44,18.46,18.42,18.43,1070400.0,13.3545,13.369,13.3401,13.3473,1070400.0
2010-04-01 14:40:00,18.43,18.45,18.41,18.45,693000.0,13.3473,13.3618,13.3328,13.3618,693000.0
2010-04-01 14:50:00,18.44,18.46,18.44,18.45,444000.0,13.3545,13.369,13.3545,13.3618,444000.0
2010-04-01 15:00:00,18.45,18.46,18.44,18.45,546000.0,13.3618,13.369,13.3545,13.3618,546000.0
2010-04-01 15:10:00,18.45,18.47,18.44,18.45,511800.0,13.3618,13.3763,13.3545,13.3618,511800.0
2010-04-01 15:20:00,18.45,18.45,18.44,18.45,310200.0,13.3618,13.3618,13.3545,13.3618,310200.0
2010-04-01 15:30:00,18.45,18.47,18.44,18.46,919500.0,13.3618,13.3763,13.3545,13.369,919500.0
2010-04-01 15:40:00,18.46,18.47,18.46,18.46,871200.0,13.369,13.3763,13.369,13.369,871200.0
2010-04-01 15:50:00,18.46,18.5,18.46,18.5,1767000.0,13.369,13.398,13.369,13.398,1767000.0
2010-04-05 09:30:00,18.57,18.58,18.44,18.45,1443600.0,13.4487,13.4559,13.3545,13.3618,1443600.0
2010-04-05 09:40:00,18.45,18.46,18.41,18.44,964500.0,13.3618,13.369,13.3328,13.3545,964500.0
2010-04-05 09:50:00,18.44,18.5,18.44,18.5,816300.0,13.3545,13.398,13.3545,13.398,816300.0
2010-04-05 10:00:00,18.5,18.52,18.48,18.51,963600.0,13.398,13.4125,13.3835,13.4052,963600.0
2010-04-05 10:10:00,18.51,18.55,18.51,18.55,765300.0,13.4052,13.4342,13.4052,13.4342,765300.0
2010-04-05 10:20:00,18.55,18.57,18.53,18.54,963600.0,13.4342,13.4487,13.4197,13.427,963600.0
2010-04-05 10:30:00,18.54,18.58,18.54,18.57,698400.0,13.427,13.4559,13.427,13.4487,698400.0
2010-04-05 10:40:00,18.56,18.57,18.5,18.5,1832400.0,13.4414,13.4487,13.398,13.398,1832400.0
2010-04-05 10:50:00,18.5,18.56,18.5,18.53,1021500.0,13.398,13.4414,13.398,13.4197,1021500.0
2010-04-05 11:00:00,18.53,18.55,18.53,18.55,297000.0,13.4197,13.4342,13.4197,13.4342,297000.0
2010-04-05 11:10:00,18.55,18.55,18.51,18.53,507300.0,13.4342,13.4342,13.4052,13.4197,507300.0
2010-04-05 11:20:00,18.53,18.55,18.53,18.55,677700.0,13.4197,13.4342,13.4197,13.4342,677700.0
2010-04-05 11:30:00,18.55,18.55,18.53,18.53,1063500.0,13.4342,13.4342,13.4197,13.4197,1063500.0
2010-04-05 11:40:00,18.53,18.54,18.53,18.54,571500.0,13.4197,13.427,13.4197,13.427,571500.0
2010-04-05 11:50:00,18.54,18.54,18.53,18.54,503700.0,13.427,13.427,13.4197,13.427,503700.0
2010-04-05 12:00:00,18.54,18.55,18.53,18.54,322800.0,13.427,13.4342,13.4197,13.427,322800.0
2010-04-05 12:10:00,18.54,18.54,18.53,18.53,535800.0,13.427,13.427,13.4197,13.4197,535800.0
2010-04-05 12:20:00,18.53,18.54,18.53,18.53,629700.0,13.4197,13.427,13.4197,13.4197,629700.0
2010-04-05 12:30:00,18.53,18.55,18.53,18.53,436500.0,13.4197,13.4342,13.4197,13.4197,436500.0
2010-04-05 12:40:00,18.53,18.54,18.53,18.53,636600.0,13.4197,13.427,13.4197,13.4197,636600.0
2010-04-05 12:50:00,18.53,18.55,18.53,18.55,456000.0,13.4197,13.4342,13.4197,13.4342,456000.0
2010-04-05 13:00:00,18.55,18.55,18.53,18.54,672000.0,13.4342,13.4342,13.4197,13.427,672000.0
2010-04-05 13:10:00,18.54,18.55,18.54,18.55,373500.0,13.427,13.4342,13.427,13.4342,373500.0
2010-04-05 13:20:00,18.55,18.55,18.52,18.52,1133700.0,13.4342,13.4342,13.4125,13.4125,1133700.0
2010-04-05 13:30:00,18.52,18.54,18.5,18.5,639600.0,13.4125,13.427,13.398,13.398,639600.0
2010-04-05 13:40:00,18.5,18.5,18.47,18.47,662700.0,13.398,13.398,13.3763,13.3763,662700.0
2010-04-05 13:50:00,18.47,18.5,18.46,18.48,985800.0,13.3763,13.398,13.369,13.3835,985800.0
2010-04-05 14:00:00,18.48,18.5,18.48,18.49,529500.0,13.3835,13.398,13.3835,13.3907,529500.0
2010-04-05 14:10:00,18.49,18.5,18.47,18.48,748200.0,13.3907,13.398,13.3763,13.3835,748200.0
2010-04-05 14:20:00,18.48,18.5,18.48,18.5,330900.0,13.3835,13.398,13.3835,13.398,330900.0
2010-04-05 14:30:00,18.5,18.5,18.48,18.49,628800.0,13.398,13.398,13.3835,13.3907,628800.0
2010-04-05 14:40:00,18.49,18.52,18.49,18.51,559500.0,13.3907,13.4125,13.3907,13.4052,559500.0
2010-04-05 14:50:00,18.52,18.52,18.47,18.47,870300.0,13.4125,13.4125,13.3763,13.3763,870300.0
2010-04-05 15:00:00,18.48,18.49,18.47,18.48,461700.0,13.3835,13.3907,13.3763,13.3835,461700.0
2010-04-05 15:10:00,18.48,18.5,18.48,18.5,633300.0,13.3835,13.398,13.3835,13.398,633300.0
2010-04-05 15:20:00,18.5,18.51,18.49,18.49,583200.0,13.398,13.4052,13.3907,13.3907,583200.0
2010-04-05 15:30:00,18.49,18.5,18.45,18.46,915300.0,13.3907,13.398,13.3618,13.369,915300.0
2010-04-05 15:40:00,18.46,18.49,18.45,18.48,1047000.0,13.369,13.3907,13.3618,13.3835,1047000.0
2010-04-05 15:50:00,18.48,18.5,18.48,18.49,1937100.0,13.3835,13.398,13.3835,13.3907,1937100.0
2010-04-06 09:30:00,18.48,18.52,18.44,18.44,1427400.0,13.3835,13.4125,13.3545,13.3545,1427400.0
2010-04-06 09:40:00,18.45,18.52,18.44,18.5,1089600.0,13.3618,13.4125,13.3545,13.398,1089600.0
2010-04-06 09:50:00,18.5,18.51,18.47,18.49,699000.0,13.398,13.4052,13.3763,13.3907,699000.0
2010-04-06 10:00:00,18.49,18.52,18.48,18.49,1369200.0,13.3907,13.4125,13.3835,13.3907,1369200.0
2010-04-06 10:10:00,18.49,18.5,18.44,18.45,994500.0,13.3907,13.398,13.3545,13.3618,994500.0
2010-04-06 10:20:00,18.46,18.47,18.43,18.47,857100.0,13.369,13.3763,13.3473,13.3763,857100.0
2010-04-06 10:30:00,18.46,18.51,18.46,18.51,1372200.0,13.369,13.4052,13.369,13.4052,1372200.0
2010-04-06 10:40:00,18.51,18.52,18.47,18.47,682500.0,13.4052,13.4125,13.3763,13.3763,682500.0
2010-04-06 10:50:00,18.47,18.49,18.47,18.49,498300.0,13.3763,13.3907,13.3763,13.3907,498300.0
2010-04-06 11:00:00,18.49,18.5,18.48,18.48,374100.0,13.3907,13.398,13.3835,13.3835,374100.0
2010-04-06 11:10:00,18.48,18.49,18.48,18.49,423300.0,13.3835,13.3907,13.3835,13.3907,423300.0
2010-04-06 11:20:00,18.49,18.5,18.48,18.5,537600.0,13.3907,13.398,13.3835,13.398,537600.0
2010-04-06 11:30:00,18.5,18.5,18.49,18.49,571800.0,13.398,13.398,13.3907,13.3907,571800.0
2010-04-06 11:40:00,18.49,18.49,18.46,18.46,1005300.0,13.3907,13.3907,13.369,13.369,1005300.0
2010-04-06 11:50:00,18.46,18.47,18.46,18.47,440400.0,13.369,13.3763,13.369,13.3763,440400.0
2010-04-06 12:00:00,18.47,18.47,18.46,18.47,312600.0,13.3763,13.3763,13.369,13.3763,312600.0
2010-04-06 12:10:00,18.47,18.49,18.46,18.48,357300.0,13.3763,13.3907,13.369,13.3835,357300.0
2010-04-06 12:20:00,18.49,18.5,18.48,18.5,411600.0,13.3907,13.398,13.3835,13.398,411600.0
2010-04-06 12:30:00,18.5,18.5,18.5,18.5,424800.0,13.398,13.398,13.398,13.398,424800.0
2010-04-06 12:40:00,18.5,18.51,18.5,18.5,605100.0,13.398,13.4052,13.398,13.398,605100.0
2010-04-06 12:50:00,18.5,18.5,18.48,18.5,378000.0,13.398,13.398,13.3835,13.398,378000.0
2010-04-06 13:00:00,18.5,18.51,18.5,18.51,257700.0,13.398,13.4052,13.398,13.4052,257700.0
2010-04-06 13:10:00,18.51,18.51,18.49,18.49,197100.0,13.4052,13.4052,13.3907,13.3907,197100.0
2010-04-06 13:20:00,18.49,18.51,18.49,18.49,469200.0,13.3907,13.4052,13.3907,13.3907,469200.0
2010-04-06 13:30:00,18.49,18.49,18.47,18.49,472800.0,13.3907,13.3907,13.3763,13.3907,472800.0
2010-04-06 13:40:00,18.49,18.49,18.47,18.48,389700.0,13.3907,13.3907,13.3763,13.3835,389700.0
2010-04-06 13:50:00,18.48,18.49,18.47,18.49,304200.0,13.3835,13.3907,13.3763,13.3907,304200.0
2010-04-06 14:00:00,18.49,18.49,18.47,18.48,483900.0,13.3907,13.3907,13.3763,13.3835,483900.0
2010-04-06 14:10:00,18.48,18.5,18.47,18.5,531300.0,13.3835,13.398,13.3763,13.398,531300.0
2010-04-06 14:20:00,18.5,18.51,18.49,18.51,573000.0,13.398,13.4052,13.3907,13.4052,573000.0
2010-04-06 14:30:00,18.51,18.51,18.5,18.51,848400.0,13.4052,13.4052,13.398,13.4052,848400.0
2010-04-06 14:40:00,18.51,18.52,18.51,18.51,495600.0,13.4052,13.4125,13.4052,13.4052,495600.0
2010-04-06 14:50:00,18.51,18.52,18.51,18.51,428400.0,13.4052,13.4125,13.4052,13.4052,428400.0
2010-04-06 15:00:00,18.51,18.52,18.5,18.51,763800.0,13.4052,13.4125,13.398,13.4052,763800.0
2010-04-06 15:10:00,18.51,18.52,18.51,18.51,631200.0,13.4052,13.4125,13.4052,13.4052,631200.0
2010-04-06 15:20:00,18.51,18.51,18.49,18.51,780000.0,13.4052,13.4052,13.3907,13.4052,780000.0
2010-04-06 15:30:00,18.51,18.54,18.51,18.53,990000.0,13.4052,13.427,13.4052,13.4197,990000.0
2010-04-06 15:40:00,18.53,18.54,18.53,18.53,1401600.0,13.4197,13.427,13.4197,13.4197,1401600.0
2010-04-06 15:50:00,18.54,18.54,18.5,18.51,2199000.0,13.427,13.427,13.398,13.4052,2199000.0
2010-04-07 09:30:00,18.5,18.52,18.45,18.48,1539600.0,13.398,13.4125,13.3618,13.3835,1539600.0
2010-04-07 09:40:00,18.48,18.54,18.47,18.54,1227600.0,13.3835,13.427,13.3763,13.427,1227600.0
2010-04-07 09:50:00,18.54,18.56,18.52,18.53,1126500.0,13.427,13.4414,13.4125,13.4197,1126500.0
2010-04-07 10:00:00,18.52,18.53,18.49,18.51,1068300.0,13.4125,13.4197,13.3907,13.4052,1068300.0
2010-04-07 10:10:00,18.51,18.52,18.48,18.52,732300.0,13.4052,13.4125,13.3835,13.4125,732300.0
2010-04-07 10:20:00,18.52,18.55,18.5,18.52,1319100.0,13.4125,13.4342,13.398,13.4125,1319100.0
2010-04-07 10:30:00,18.53,18.54,18.51,18.53,778500.0,13.4197,13.427,13.4052,13.4197,778500.0
2010-04-07 10:40:00,18.54,18.54,18.48,18.49,1161000.0,13.427,13.427,13.3835,13.3907,1161000.0
2010-04-07 10:50:00,18.49,18.53,18.49,18.51,869400.0,13.3907,13.4197,13.3907,13.4052,869400.0
2010-04-07 11:00:00,18.51,18.56,18.51,18.56,1035900.0,13.4052,13.4414,13.4052,13.4414,1035900.0
2010-04-07 11:10:00,18.55,18.56,18.54,18.56,584100.0,13.4342,13.4414,13.427,13.4414,584100.0
2010-04-07 11:20:00,18.56,18.6,18.56,18.59,770700.0,13.4414,13.4704,13.4414,13.4632,770700.0
2010-04-07 11:30:00,18.59,18.6,18.58,18.58,670800.0,13.4632,13.4704,13.4559,13.4559,670800.0
2010-04-07 11:40:00,18.59,18.62,18.58,18.62,473400.0,13.4632,13.4849,13.4559,13.4849,473400.0
2010-04-07 11:50:00,18.62,18.63,18.6,18.61,1247100.0,13.4849,13.4921,13.4704,13.4777,1247100.0
2010-04-07 12:00:00,18.61,18.62,18.6,18.62,475800.0,13.4777,13.4849,13.4704,13.4849,475800.0
2010-04-07 12:10:00,18.62,18.63,18.59,18.59,632400.0,13.4849,13.4921,13.4632,13.4632,632400.0
2010-04-07 12:20:00,18.59,18.61,18.57,18.57,414300.0,13.4632,13.4777,13.4487,13.4487,414300.0
2010-04-07 12:30:00,18.58,18.59,18.56,18.57,414900.0,13.4559,13.4632,13.4414,13.4487,414900.0
2010-04-07 12:40:00,18.57,18.59,18.57,18.58,326400.0,13.4487,13.4632,13.4487,13.4559,326400.0
2010-04-07 12:50:00,18.58,18.59,18.56,18.59,324300.0,13.4559,13.4632,13.4414,13.4632,324300.0
2010-04-07 13:00:00,18.59,18.61,18.59,18.6,447300.0,13.4632,13.4777,13.4632,13.4704,447300.0
2010-04-07 13:10:00,18.6,18.61,18.56,18.56,1272300.0,13.4704,13.4777,13.4414,13.4414,1272300.0
2010-04-07 13:20:00,18.56,18.58,18.56,18.57,460500.0,13.4414,13.4559,13.4414,13.4487,460500.0
2010-04-07 13:30:00,18.57,18.57,18.52,18.57,573600.0,13.4487,13.4487,13.4125,13.4487,573600.0
2010-04-07 13:40:00,18.57,18.57,18.53,18.53,730200.0,13.4487,13.4487,13.4197,13.4197,730200.0
2010-04-07 13:50:00,18.53,18.55,18.52,18.52,762300.0,13.4197,13.4342,13.4125,13.4125,762300.0
2010-04-07 14:00:00,18.52,18.53,18.51,18.53,652200.0,13.4125,13.4197,13.4052,13.4197,652200.0
2010-04-07 14:10:00,18.53,18.54,18.52,18.54,741000.0,13.4197,13.427,13.4125,13.427,741000.0
2010-04-07 14:20:00,18.54,18.54,18.51,18.52,749100.0,13.427,13.427,13.4052,13.4125,749100.0
2010-04-07 14:30:00,18.52,18.52,18.49,18.51,1230000.0,13.4125,13.4125,13.3907,13.4052,1230000.0
2010-04-07 14:40:00,18.51,18.52,18.49,18.49,711900.0,13.4052,13.4125,13.3907,13.3907,711900.0
2010-04-07 14:50:00,18.49,18.5,18.44,18.45,1464600.0,13.3907,13.398,13.3545,13.3618,1464600.0
2010-04-07 15:00:00,18.45,18.45,18.38,18.4,2416200.0,13.3618,13.3618,13.3111,13.3256,2416200.0
2010-04-07 15:10:00,18.4,18.43,18.39,18.42,1362900.0,13.3256,13.3473,13.3183,13.3401,1362900.0
2010-04-07 15:20:00,18.43,18.44,18.41,18.44,774300.0,13.3473,13.3545,13.3328,13.3545,774300.0
2010-04-07 15:30:00,18.44,18.46,18.42,18.45,1234800.0,13.3545,13.369,13.3401,13.3618,1234800.0
2010-04-07 15:40:00,18.45,18.47,18.45,18.45,1160100.0,13.3618,13.3763,13.3618,13.3618,1160100.0
2010-04-07 15:50:00,18.45,18.46,18.42,18.43,2715600.0,13.3618,13.369,13.3401,13.3473,2715600.0
2010-04-08 09:30:00,18.43,18.46,18.39,18.41,2021700.0,13.3473,13.369,13.3183,13.3328,2021700.0
2010-04-08 09:40:00,18.41,18.54,18.41,18.49,2323200.0,13.3328,13.427,13.3328,13.3907,2323200.0
2010-04-08 09:50:00,18.49,18.5,18.43,18.47,1221300.0,13.3907,13.398,13.3473,13.3763,1221300.0
2010-04-08 10:00:00,18.47,18.51,18.47,18.5,946800.0,13.3763,13.4052,13.3763,13.398,946800.0
2010-04-08 10:10:00,18.5,18.53,18.48,18.49,1167900.0,13.398,13.4197,13.3835,13.3907,1167900.0
2010-04-08 10:20:00,18.49,18.5,18.48,18.49,618300.0,13.3907,13.398,13.3835,13.3907,618300.0
2010-04-08 10:30:00,18.5,18.53,18.49,18.51,737400.0,13.398,13.4197,13.3907,13.4052,737400.0
2010-04-08 10:40:00,18.51,18.52,18.5,18.52,718800.0,13.4052,13.4125,13.398,13.4125,718800.0
2010-04-08 10:50:00,18.52,18.52,18.5,18.5,758100.0,13.4125,13.4125,13.398,13.398,758100.0
2010-04-08 11:00:00,18.5,18.52,18.5,18.5,501900.0,13.398,13.4125,13.398,13.398,501900.0
2010-04-08 11:10:00,18.5,18.52,18.5,18.51,491400.0,13.398,13.4125,13.398,13.4052,491400.0
2010-04-08 11:20:00,18.51,18.53,18.51,18.52,717600.0,13.4052,13.4197,13.4052,13.4125,717600.0
2010-04-08 11:30:00,18.52,18.57,18.52,18.55,1400400.0,13.4125,13.4487,13.4125,13.4342,1400400.0
2010-04-08 11:40:00,18.55,18.56,18.53,18.54,623100.0,13.4342,13.4414,13.4197,13.427,623100.0
2010-04-08 11:50:00,18.54,18.54,18.51,18.52,510300.0,13.427,13.427,13.4052,13.4125,510300.0
2010-04-08 12:00:00,18.52,18.52,18.46,18.46,608700.0,13.4125,13.4125,13.369,13.369,608700.0
2010-04-08 12:10:00,18.46,18.48,18.46,18.47,722100.0,13.369,13.3835,13.369,13.3763,722100.0
2010-04-08 12:20:00,18.47,18.48,18.45,18.47,896700.0,13.3763,13.3835,13.3618,13.3763,896700.0
2010-04-08 12:30:00,18.48,18.48,18.44,18.45,788400.0,13.3835,13.3835,13.3545,13.3618,788400.0
2010-04-08 12:40:00,18.45,18.48,18.45,18.48,415200.0,13.3618,13.3835,13.3618,13.3835,415200.0
2010-04-08 12:50:00,18.48,18.49,18.47,18.48,522000.0,13.3835,13.3907,13.3763,13.3835,522000.0
2010-04-08 13:00:00,18.48,18.5,18.47,18.5,680100.0,13.3835,13.398,13.3763,13.398,680100.0
2010-04-08 13:10:00,18.5,18.5,18.48,18.49,415800.0,13.398,13.398,13.3835,13.3907,415800.0
2010-04-08 13:20:00,18.49,18.5,18.47,18.49,407400.0,13.3907,13.398,13.3763,13.3907,407400.0
2010-04-08 13:30:00,18.49,18.5,18.49,18.49,578700.0,13.3907,13.398,13.3907,13.3907,578700.0
2010-04-08 13:40:00,18.49,18.5,18.48,18.48,439500.0,13.3907,13.398,13.3835,13.3835,439500.0
2010-04-08 13:50:00,18.48,18.48,18.45,18.45,703500.0,13.3835,13.3835,13.3618,13.3618,703500.0
2010-04-08 14:00:00,18.45,18.47,18.44,18.45,596400.0,13.3618,13.3763,13.3545,13.3618,596400.0
2010-04-08 14:10:00,18.44,18.46,18.43,18.46,589200.0,13.3545,13.369,13.3473,13.369,589200.0
2010-04-08 14:20:00,18.46,18.47,18.45,18.47,338400.0,13.369,13.3763,13.3618,13.3763,338400.0
2010-04-08 14:30:00,18.47,18.48,18.46,18.48,462600.0,13.3763,13.3835,13.369,13.3835,462600.0
2010-04-08 14:40:00,18.48,18.5,18.48,18.5,547500.0,13.3835,13.398,13.3835,13.398,547500.0
2010-04-08 14:50:00,18.5,18.51,18.48,18.48,501000.0,13.398,13.4052,13.3835,13.3835,501000.0
2010-04-08 15:00:00,18.48,18.5,18.48,18.49,534900.0,13.3835,13.398,13.3835,13.3907,534900.0
2010-04-08 15:10:00,18.49,18.5,18.48,18.49,470400.0,13.3907,13.398,13.3835,13.3907,470400.0
2010-04-08 15:20:00,18.49,18.5,18.48,18.48,628500.0,13.3907,13.398,13.3835,13.3835,628500.0
2010-04-08 15:30:00,18.48,18.5,18.48,18.48,963600.0,13.3835,13.398,13.3835,13.3835,963600.0
2010-04-08 15:40:00,18.48,18.48,18.46,18.47,1041000.0,13.3835,13.3835,13.369,13.3763,1041000.0
2010-04-08 15:50:00,18.47,18.47,18.45,18.46,1842000.0,13.3763,13.3763,13.3618,13.369,1842000.0
2010-04-09 09:30:00,18.46,18.46,18.39,18.4,1895400.0,13.369,13.369,13.3183,13.3256,1895400.0
2010-04-09 09:40:00,18.4,18.4,18.34,18.38,1707300.0,13.3256,13.3256,13.2821,13.3111,1707300.0
2010-04-09 09:50:00,18.38,18.41,18.36,18.37,1052700.0,13.3111,13.3328,13.2966,13.3038,1052700.0
2010-04-09 10:00:00,18.38,18.43,18.37,18.43,1157700.0,13.3111,13.3473,13.3038,13.3473,1157700.0
2010-04-09 10:10:00,18.43,18.43,18.35,18.35,1038900.0,13.3473,13.3473,13.2894,13.2894,1038900.0
2010-04-09 10:20:00,18.35,18.37,18.32,18.33,1575000.0,13.2894,13.3038,13.2676,13.2749,1575000.0
2010-04-09 10:30:00,18.32,18.34,18.26,18.26,1843500.0,13.2676,13.2821,13.2242,13.2242,1843500.0
2010-04-09 10:40:00,18.26,18.33,18.21,18.31,3487200.0,13.2242,13.2749,13.188,13.2604,3487200.0
2010-04-09 10:50:00,18.31,18.35,18.3,18.35,1009200.0,13.2604,13.2894,13.2531,13.2894,1009200.0
2010-04-09 11:00:00,18.35,18.36,18.33,18.35,657600.0,13.2894,13.2966,13.2749,13.2894,657600.0
2010-04-09 11:10:00,18.35,18.36,18.34,18.36,509400.0,13.2894,13.2966,13.2821,13.2966,509400.0
2010-04-09 11:20:00,18.36,18.38,18.35,18.37,1009800.0,13.2966,13.3111,13.2894,13.3038,1009800.0
2010-04-09 11:30:00,18.37,18.38,18.35,18.37,522300.0,13.3038,13.3111,13.2894,13.3038,522300.0
2010-04-09 11:40:00,18.37,18.37,18.34,18.34,446400.0,13.3038,13.3038,13.2821,13.2821,446400.0
2010-04-09 11:50:00,18.34,18.38,18.34,18.35,921300.0,13.2821,13.3111,13.2821,13.2894,921300.0
2010-04-09 12:00:00,18.35,18.39,18.35,18.38,430800.0,13.2894,13.3183,13.2894,13.3111,430800.0
2010-04-09 12:10:00,18.39,18.4,18.38,18.39,634800.0,13.3183,13.3256,13.3111,13.3183,634800.0
2010-04-09 12:20:00,18.39,18.39,18.36,18.36,360300.0,13.3183,13.3183,13.2966,13.2966,360300.0
2010-04-09 12:30:00,18.36,18.37,18.35,18.35,413100.0,13.2966,13.3038,13.2894,13.2894,413100.0
2010-04-09 12:40:00,18.35,18.37,18.34,18.35,507900.0,13.2894,13.3038,13.2821,13.2894,507900.0
2010-04-09 12:50:00,18.35,18.36,18.33,18.34,504300.0,13.2894,13.2966,13.2749,13.2821,504300.0
2010-04-09 13:00:00,18.35,18.35,18.32,18.32,648000.0,13.2894,13.2894,13.2676,13.2676,648000.0
2010-04-09 13:10:00,18.32,18.35,18.32,18.35,536100.0,13.2676,13.2894,13.2676,13.2894,536100.0
2010-04-09 13:20:00,18.35,18.36,18.35,18.35,679200.0,13.2894,13.2966,13.2894,13.2894,679200.0
2010-04-09 13:30:00,18.35,18.36,18.33,18.35,850200.0,13.2894,13.2966,13.2749,13.2894,850200.0
2010-04-09 13:40:00,18.35,18.36,18.35,18.35,302100.0,13.2894,13.2966,13.2894,13.2894,302100.0
2010-04-09 13:50:00,18.35,18.36,18.34,18.35,399600.0,13.2894,13.2966,13.2821,13.2894,399600.0
2010-04-09 14:00:00,18.35,18.36,18.33,18.35,498600.0,13.2894,13.2966,13.2749,13.2894,498600.0
2010-04-09 14:10:00,18.35,18.37,18.35,18.35,543000.0,13.2894,13.3038,13.2894,13.2894,543000.0
2010-04-09 14:20:00,18.36,18.36,18.33,18.33,422700.0,13.2966,13.2966,13.2749,13.2749,422700.0
2010-04-09 14:30:00,18.34,18.34,18.31,18.33,820500.0,13.2821,13.2821,13.2604,13.2749,820500.0
2010-04-09 14:40:00,18.33,18.34,18.33,18.33,447600.0,13.2749,13.2821,13.2749,13.2749,447600.0
2010-04-09 14:50:00,18.33,18.35,18.33,18.33,742200.0,13.2749,13.2894,13.2749,13.2749,742200.0
2010-04-09 15:00:00,18.33,18.34,18.32,18.33,568200.0,13.2749,13.2821,13.2676,13.2749,568200.0
2010-04-09 15:10:00,18.33,18.34,18.31,18.33,860400.0,13.2749,13.2821,13.2604,13.2749,860400.0
2010-04-09 15:20:00,18.33,18.34,18.33,18.33,566400.0,13.2749,13.2821,13.2749,13.2749,566400.0
2010-04-09 15:30:00,18.33,18.35,18.33,18.34,853200.0,13.2749,13.2894,13.2749,13.2821,853200.0
2010-04-09 15:40:00,18.34,18.35,18.33,18.35,1131600.0,13.2821,13.2894,13.2749,13.2894,1131600.0
2010-04-09 15:50:00,18.35,18.38,18.35,18.36,3058800.0,13.2894,13.3111,13.2894,13.2966,3058800.0
2010-04-12 09:30:00,18.34,18.36,18.27,18.28,1805700.0,13.2821,13.2966,13.2314,13.2387,1805700.0
2010-04-12 09:40:00,18.27,18.28,18.22,18.22,1470600.0,13.2314,13.2387,13.1952,13.1952,1470600.0
2010-04-12 09:50:00,18.22,18.24,18.21,18.22,1272300.0,13.1952,13.2097,13.188,13.1952,1272300.0
2010-04-12 10:00:00,18.22,18.24,18.22,18.23,1142100.0,13.1952,13.2097,13.1952,13.2025,1142100.0
2010-04-12 10:10:00,18.23,18.24,18.19,18.2,1267500.0,13.2025,13.2097,13.1735,13.1807,1267500.0
2010-04-12 10:20:00,18.2,18.24,18.2,18.23,930000.0,13.1807,13.2097,13.1807,13.2025,930000.0
2010-04-12 10:30:00,18.23,18.26,18.23,18.24,1044900.0,13.2025,13.2242,13.2025,13.2097,1044900.0
2010-04-12 10:40:00,18.25,18.27,18.24,18.27,803100.0,13.2169,13.2314,13.2097,13.2314,803100.0
2010-04-12 10:50:00,18.27,18.29,18.27,18.28,778500.0,13.2314,13.2459,13.2314,13.2387,778500.0
2010-04-12 11:00:00,18.29,18.29,18.24,18.25,857700.0,13.2459,13.2459,13.2097,13.2169,857700.0
2010-04-12 11:10:00,18.25,18.27,18.21,18.22,1142700.0,13.2169,13.2314,13.188,13.1952,1142700.0
2010-04-12 11:20:00,18.21,18.26,18.21,18.25,1657500.0,13.188,13.2242,13.188,13.2169,1657500.0
2010-04-12 11:30:00,18.25,18.32,18.24,18.32,960300.0,13.2169,13.2676,13.2097,13.2676,960300.0
2010-04-12 11:40:00,18.32,18.33,18.3,18.31,765000.0,13.2676,13.2749,13.2531,13.2604,765000.0
2010-04-12 11:50:00,18.31,18.31,18.28,18.31,511800.0,13.2604,13.2604,13.2387,13.2604,511800.0
2010-04-12 12:00:00,18.3,18.32,18.3,18.31,461400.0,13.2531,13.2676,13.2531,13.2604,461400.0
2010-04-12 12:10:00,18.31,18.33,18.31,18.31,367200.0,13.2604,13.2749,13.2604,13.2604,367200.0
2010-04-12 12:20:00,18.31,18.31,18.3,18.3,358800.0,13.2604,13.2604,13.2531,13.2531,358800.0
2010-04-12 12:30:00,18.3,18.32,18.3,18.32,439800.0,13.2531,13.2676,13.2531,13.2676,439800.0
2010-04-12 12:40:00,18.31,18.34,18.3,18.33,397800.0,13.2604,13.2821,13.2531,13.2749,397800.0
2010-04-12 12:50:00,18.33,18.35,18.32,18.34,359400.0,13.2749,13.2894,13.2676,13.2821,359400.0
2010-04-12 13:00:00,18.34,18.35,18.32,18.33,1200300.0,13.2821,13.2894,13.2676,13.2749,1200300.0
2010-04-12 13:10:00,18.33,18.35,18.32,18.35,384600.0,13.2749,13.2894,13.2676,13.2894,384600.0
2010-04-12 13:20:00,18.35,18.36,18.34,18.34,495600.0,13.2894,13.2966,13.2821,13.2821,495600.0
2010-04-12 13:30:00,18.34,18.34,18.32,18.34,540600.0,13.2821,13.2821,13.2676,13.2821,540600.0
2010-04-12 13:40:00,18.35,18.35,18.31,18.33,597900.0,13.2894,13.2894,13.2604,13.2749,597900.0
2010-04-12 13:50:00,18.33,18.34,18.32,18.32,579300.0,13.2749,13.2821,13.2676,13.2676,579300.0
2010-04-12 14:00:00,18.32,18.36,18.32,18.36,673200.0,13.2676,13.2966,13.2676,13.2966,673200.0
2010-04-12 14:10:00,18.35,18.37,18.34,18.34,547500.0,13.2894,13.3038,13.2821,13.2821,547500.0
2010-04-12 14:20:00,18.34,18.36,18.34,18.34,337200.0,13.2821,13.2966,13.2821,13.2821,337200.0
2010-04-12 14:30:00,18.34,18.35,18.34,18.34,298200.0,13.2821,13.2894,13.2821,13.2821,298200.0
2010-04-12 14:40:00,18.34,18.35,18.33,18.34,420900.0,13.2821,13.2894,13.2749,13.2821,420900.0
2010-04-12 14:50:00,18.34,18.37,18.34,18.36,353700.0,13.2821,13.3038,13.2821,13.2966,353700.0
2010-04-12 15:00:00,18.36,18.37,18.34,18.34,1298400.0,13.2966,13.3038,13.2821,13.2821,1298400.0
2010-04-12 15:10:00,18.34,18.35,18.31,18.33,846000.0,13.2821,13.2894,13.2604,13.2749,846000.0
2010-04-12 15:20:00,18.33,18.33,18.29,18.3,1326900.0,13.2749,13.2749,13.2459,13.2531,1326900.0
2010-04-12 15:30:00,18.3,18.33,18.29,18.33,986400.0,13.2531,13.2749,13.2459,13.2749,986400.0
2010-04-12 15:40:00,18.33,18.33,18.31,18.33,1103700.0,13.2749,13.2749,13.2604,13.2749,1103700.0
2010-04-12 15:50:00,18.33,18.35,18.32,18.35,1944600.0,13.2749,13.2894,13.2676,13.2894,1944600.0
2010-04-13 09:30:00,18.3,18.37,18.29,18.36,1439700.0,13.2531,13.3038,13.2459,13.2966,1439700.0
2010-04-13 09:40:00,18.37,18.4,18.35,18.37,955500.0,13.3038,13.3256,13.2894,13.3038,955500.0
2010-04-13 09:50:00,18.37,18.38,18.34,18.34,1053600.0,13.3038,13.3111,13.2821,13.2821,1053600.0
2010-04-13 10:00:00,18.34,18.35,18.29,18.29,1100700.0,13.2821,13.2894,13.2459,13.2459,1100700.0
2010-04-13 10:10:00,18.3,18.3,18.29,18.29,745500.0,13.2531,13.2531,13.2459,13.2459,745500.0
2010-04-13 10:20:00,18.29,18.3,18.26,18.26,1082100.0,13.2459,13.2531,13.2242,13.2242,1082100.0
2010-04-13 10:30:00,18.26,18.26,18.23,18.24,1013700.0,13.2242,13.2242,13.2025,13.2097,1013700.0
2010-04-13 10:40:00,18.24,18.28,18.24,18.28,647400.0,13.2097,13.2387,13.2097,13.2387,647400.0
2010-04-13 10:50:00,18.28,18.31,18.28,18.29,721200.0,13.2387,13.2604,13.2387,13.2459,721200.0
2010-04-13 11:00:00,18.29,18.31,18.28,18.3,636900.0,13.2459,13.2604,13.2387,13.2531,636900.0
2010-04-13 11:10:00,18.31,18.31,18.29,18.31,345900.0,13.2604,13.2604,13.2459,13.2604,345900.0
2010-04-13 11:20:00,18.31,18.31,18.29,18.29,558300.0,13.2604,13.2604,13.2459,13.2459,558300.0
2010-04-13 11:30:00,18.29,18.3,18.29,18.29,508800.0,13.2459,13.2531,13.2459,13.2459,508800.0
2010-04-13 11:40:00,18.29,18.31,18.29,18.3,390900.0,13.2459,13.2604,13.2459,13.2531,390900.0
2010-04-13 11:50:00,18.3,18.31,18.3,18.31,445800.0,13.2531,13.2604,13.2531,13.2604,445800.0
2010-04-13 12:00:00,18.31,18.32,18.3,18.32,456900.0,13.2604,13.2676,13.2531,13.2676,456900.0
2010-04-13 12:10:00,18.32,18.34,18.31,18.34,578400.0,13.2676,13.2821,13.2604,13.2821,578400.0
2010-04-13 12:20:00,18.34,18.34,18.32,18.33,642900.0,13.2821,13.2821,13.2676,13.2749,642900.0
2010-04-13 12:30:00,18.32,18.33,18.31,18.33,276900.0,13.2676,13.2749,13.2604,13.2749,276900.0
2010-04-13 12:40:00,18.32,18.33,18.32,18.33,233700.0,13.2676,13.2749,13.2676,13.2749,233700.0
2010-04-13 12:50:00,18.33,18.33,18.29,18.29,888600.0,13.2749,13.2749,13.2459,13.2459,888600.0
2010-04-13 13:00:00,18.29,18.29,18.27,18.28,787500.0,13.2459,13.2459,13.2314,13.2387,787500.0
2010-04-13 13:10:00,18.28,18.28,18.25,18.26,753900.0,13.2387,13.2387,13.2169,13.2242,753900.0
2010-04-13 13:20:00,18.26,18.28,18.25,18.27,796500.0,13.2242,13.2387,13.2169,13.2314,796500.0
2010-04-13 13:30:00,18.27,18.27,18.26,18.27,432000.0,13.2314,13.2314,13.2242,13.2314,432000.0
2010-04-13 13:40:00,18.26,18.28,18.26,18.28,625200.0,13.2242,13.2387,13.2242,13.2387,625200.0
2010-04-13 13:50:00,18.28,18.3,18.28,18.28,675600.0,13.2387,13.2531,13.2387,13.2387,675600.0
2010-04-13 14:00:00,18.28,18.3,18.27,18.29,619200.0,13.2387,13.2531,13.2314,13.2459,619200.0
2010-04-13 14:10:00,18.29,18.3,18.29,18.29,506700.0,13.2459,13.2531,13.2459,13.2459,506700.0
2010-04-13 14:20:00,18.29,18.3,18.28,18.28,289500.0,13.2459,13.2531,13.2387,13.2387,289500.0
2010-04-13 14:30:00,18.28,18.3,18.28,18.29,429300.0,13.2387,13.2531,13.2387,13.2459,429300.0
2010-04-13 14:40:00,18.29,18.29,18.29,18.29,581700.0,13.2459,13.2459,13.2459,13.2459,581700.0
2010-04-13 14:50:00,18.29,18.3,18.29,18.3,1241400.0,13.2459,13.2531,13.2459,13.2531,1241400.0
2010-04-13 15:00:00,18.3,18.33,18.29,18.32,1507500.0,13.2531,13.2749,13.2459,13.2676,1507500.0
2010-04-13 15:10:00,18.32,18.32,18.27,18.3,2807700.0,13.2676,13.2676,13.2314,13.2531,2807700.0
2010-04-13 15:20:00,18.3,18.31,18.29,18.3,1906500.0,13.2531,13.2604,13.2459,13.2531,1906500.0
2010-04-13 15:30:00,18.3,18.31,18.27,18.28,2026500.0,13.2531,13.2604,13.2314,13.2387,2026500.0
2010-04-13 15:40:00,18.28,18.28,18.26,18.26,1920000.0,13.2387,13.2387,13.2242,13.2242,1920000.0
2010-04-13 15:50:00,18.26,18.27,18.23,18.23,3996900.0,13.2242,13.2314,13.2025,13.2025,3996900.0
2010-04-14 09:30:00,18.21,18.22,18.11,18.2,2783700.0,13.188,13.1952,13.1155,13.1807,2783700.0
2010-04-14 09:40:00,18.2,18.22,18.16,18.16,1495200.0,13.1807,13.1952,13.1518,13.1518,1495200.0
2010-04-14 09:50:00,18.16,18.17,18.13,18.16,1936800.0,13.1518,13.159,13.13,13.1518,1936800.0
2010-04-14 10:00:00,18.16,18.2,18.16,18.17,1448400.0,13.1518,13.1807,13.1518,13.159,1448400.0
2010-04-14 10:10:00,18.17,18.18,18.16,18.18,627000.0,13.159,13.1662,13.1518,13.1662,627000.0
2010-04-14 10:20:00,18.18,18.19,18.17,18.19,647400.0,13.1662,13.1735,13.159,13.1735,647400.0
2010-04-14 10:30:00,18.18,18.19,18.16,18.19,1068300.0,13.1662,13.1735,13.1518,13.1735,1068300.0
2010-04-14 10:40:00,18.19,18.2,18.17,18.18,778800.0,13.1735,13.1807,13.159,13.1662,778800.0
2010-04-14 10:50:00,18.18,18.19,18.17,18.18,586500.0,13.1662,13.1735,13.159,13.1662,586500.0
2010-04-14 11:00:00,18.18,18.19,18.17,18.19,565800.0,13.1662,13.1735,13.159,13.1735,565800.0
2010-04-14 11:10:00,18.18,18.19,18.16,18.17,923700.0,13.1662,13.1735,13.1518,13.159,923700.0
2010-04-14 11:20:00,18.17,18.19,18.16,18.19,555900.0,13.159,13.1735,13.1518,13.1735,555900.0
2010-04-14 11:30:00,18.18,18.2,18.18,18.19,464400.0,13.1662,13.1807,13.1662,13.1735,464400.0
2010-04-14 11:40:00,18.19,18.2,18.18,18.18,507000.0,13.1735,13.1807,13.1662,13.1662,507000.0
2010-04-14 11:50:00,18.18,18.21,18.18,18.19,689100.0,13.1662,13.188,13.1662,13.1735,689100.0
2010-04-14 12:00:00,18.2,18.2,18.18,18.19,512100.0,13.1807,13.1807,13.1662,13.1735,512100.0
2010-04-14 12:10:00,18.19,18.2,18.17,18.19,663300.0,13.1735,13.1807,13.159,13.1735,663300.0
2010-04-14 12:20:00,18.2,18.24,18.19,18.23,1116000.0,13.1807,13.2097,13.1735,13.2025,1116000.0
2010-04-14 12:30:00,18.23,18.24,18.23,18.24,573900.0,13.2025,13.2097,13.2025,13.2097,573900.0
2010-04-14 12:40:00,18.24,18.25,18.24,18.24,388200.0,13.2097,13.2169,13.2097,13.2097,388200.0
2010-04-14 12:50:00,18.25,18.25,18.22,18.24,742200.0,13.2169,13.2169,13.1952,13.2097,742200.0
2010-04-14 13:00:00,18.24,18.26,18.23,18.26,646500.0,13.2097,13.2242,13.2025,13.2242,646500.0
2010-04-14 13:10:00,18.26,18.27,18.25,18.27,893700.0,13.2242,13.2314,13.2169,13.2314,893700.0
2010-04-14 13:20:00,18.27,18.3,18.27,18.3,784500.0,13.2314,13.2531,13.2314,13.2531,784500.0
2010-04-14 13:30:00,18.3,18.3,18.26,18.26,829800.0,13.2531,13.2531,13.2242,13.2242,829800.0
2010-04-14 13:40:00,18.26,18.28,18.25,18.28,689400.0,13.2242,13.2387,13.2169,13.2387,689400.0
2010-04-14 13:50:00,18.28,18.28,18.27,18.27,582600.0,13.2387,13.2387,13.2314,13.2314,582600.0
2010-04-14 14:00:00,18.27,18.27,18.26,18.26,908100.0,13.2314,13.2314,13.2242,13.2242,908100.0
2010-04-14 14:10:00,18.26,18.27,18.26,18.26,787800.0,13.2242,13.2314,13.2242,13.2242,787800.0
2010-04-14 14:20:00,18.26,18.28,18.26,18.27,492900.0,13.2242,13.2387,13.2242,13.2314,492900.0
2010-04-14 14:30:00,18.27,18.29,18.25,18.27,1222800.0,13.2314,13.2459,13.2169,13.2314,1222800.0
2010-04-14 14:40:00,18.27,18.27,18.23,18.24,1798800.0,13.2314,13.2314,13.2025,13.2097,1798800.0
2010-04-14 14:50:00,18.24,18.26,18.22,18.25,993600.0,13.2097,13.2242,13.1952,13.2169,993600.0
2010-04-14 15:00:00,18.26,18.26,18.25,18.26,801000.0,13.2242,13.2242,13.2169,13.2242,801000.0
2010-04-14 15:10:00,18.26,18.27,18.25,18.25,1377900.0,13.2242,13.2314,13.2169,13.2169,1377900.0
2010-04-14 15:20:00,18.25,18.26,18.22,18.23,1914000.0,13.2169,13.2242,13.1952,13.2025,1914000.0
2010-04-14 15:30:00,18.23,18.26,18.23,18.26,1665300.0,13.2025,13.2242,13.2025,13.2242,1665300.0
2010-04-14 15:40:00,18.26,18.26,18.21,18.22,2583900.0,13.2242,13.2242,13.188,13.1952,2583900.0
2010-04-14 15:50:00,18.22,18.25,18.21,18.21,4209600.0,13.1952,13.2169,13.188,13.188,4209600.0
2010-04-15 09:30:00,18.06,18.12,18.04,18.07,3280500.0,13.0793,13.1228,13.0649,13.0866,3280500.0
2010-04-15 09:40:00,18.07,18.09,18.03,18.09,2732400.0,13.0866,13.1011,13.0576,13.1011,2732400.0
2010-04-15 09:50:00,18.09,18.09,18.03,18.05,1929600.0,13.1011,13.1011,13.0576,13.0721,1929600.0
2010-04-15 10:00:00,18.05,18.05,17.98,18.01,2601000.0,13.0721,13.0721,13.0214,13.0431,2601000.0
2010-04-15 10:10:00,18.01,18.01,18.0,18.0,2005500.0,13.0431,13.0431,13.0359,13.0359,2005500.0
2010-04-15 10:20:00,18.0,18.01,17.97,17.99,1391100.0,13.0359,13.0431,13.0142,13.0286,1391100.0
2010-04-15 10:30:00,17.98,18.04,17.98,18.04,1396200.0,13.0214,13.0649,13.0214,13.0649,1396200.0
2010-04-15 10:40:00,18.04,18.05,18.03,18.05,1231800.0,13.0649,13.0721,13.0576,13.0721,1231800.0
2010-04-15 10:50:00,18.06,18.09,18.05,18.09,1523700.0,13.0793,13.1011,13.0721,13.1011,1523700.0
2010-04-15 11:00:00,18.08,18.11,18.07,18.09,1425600.0,13.0938,13.1155,13.0866,13.1011,1425600.0
2010-04-15 11:10:00,18.09,18.09,18.06,18.07,1003500.0,13.1011,13.1011,13.0793,13.0866,1003500.0
2010-04-15 11:20:00,18.06,18.07,18.05,18.07,816000.0,13.0793,13.0866,13.0721,13.0866,816000.0
2010-04-15 11:30:00,18.07,18.09,18.07,18.09,861600.0,13.0866,13.1011,13.0866,13.1011,861600.0
2010-04-15 11:40:00,18.09,18.1,18.06,18.07,791400.0,13.1011,13.1083,13.0793,13.0866,791400.0
2010-04-15 11:50:00,18.07,18.09,18.06,18.08,731100.0,13.0866,13.1011,13.0793,13.0938,731100.0
2010-04-15 12:00:00,18.08,18.08,18.05,18.06,813600.0,13.0938,13.0938,13.0721,13.0793,813600.0
2010-04-15 12:10:00,18.06,18.08,18.05,18.06,898800.0,13.0793,13.0938,13.0721,13.0793,898800.0
2010-04-15 12:20:00,18.07,18.07,18.04,18.06,788100.0,13.0866,13.0866,13.0649,13.0793,788100.0
2010-04-15 12:30:00,18.06,18.07,18.04,18.06,881700.0,13.0793,13.0866,13.0649,13.0793,881700.0
2010-04-15 12:40:00,18.07,18.07,18.05,18.07,437400.0,13.0866,13.0866,13.0721,13.0866,437400.0
2010-04-15 12:50:00,18.07,18.09,18.07,18.08,561600.0,13.0866,13.1011,13.0866,13.0938,561600.0
2010-04-15 13:00:00,18.08,18.09,18.07,18.09,778800.0,13.0938,13.1011,13.0866,13.1011,778800.0
2010-04-15 13:10:00,18.08,18.09,18.06,18.06,845700.0,13.0938,13.1011,13.0793,13.0793,845700.0
2010-04-15 13:20:00,18.06,18.08,18.06,18.07,744000.0,13.0793,13.0938,13.0793,13.0866,744000.0
2010-04-15 13:30:00,18.07,18.07,18.06,18.07,775200.0,13.0866,13.0866,13.0793,13.0866,775200.0
2010-04-15 13:40:00,18.07,18.07,18.06,18.06,865500.0,13.0866,13.0866,13.0793,13.0793,865500.0
2010-04-15 13:50:00,18.06,18.07,18.06,18.07,722400.0,13.0793,13.0866,13.0793,13.0866,722400.0
2010-04-15 14:00:00,18.07,18.09,18.06,18.08,827700.0,13.0866,13.1011,13.0793,13.0938,827700.0
2010-04-15 14:10:00,18.07,18.09,18.07,18.08,710700.0,13.0866,13.1011,13.0866,13.0938,710700.0
2010-04-15 14:20:00,18.08,18.09,18.08,18.08,561000.0,13.0938,13.1011,13.0938,13.0938,561000.0
2010-04-15 14:30:00,18.08,18.09,18.08,18.08,983400.0,13.0938,13.1011,13.0938,13.0938,983400.0
2010-04-15 14:40:00,18.08,18.09,18.06,18.06,1260600.0,13.0938,13.1011,13.0793,13.0793,1260600.0
2010-04-15 14:50:00,18.06,18.07,18.06,18.06,743700.0,13.0793,13.0866,13.0793,13.0793,743700.0
2010-04-15 15:00:00,18.06,18.07,18.05,18.06,1290600.0,13.0793,13.0866,13.0721,13.0793,1290600.0
2010-04-15 15:10:00,18.06,18.06,18.04,18.05,1239600.0,13.0793,13.0793,13.0649,13.0721,1239600.0
2010-04-15 15:20:00,18.05,18.05,18.03,18.03,1286700.0,13.0721,13.0721,13.0576,13.0576,1286700.0
2010-04-15 15:30:00,18.03,18.04,18.01,18.02,1869900.0,13.0576,13.0649,13.0431,13.0504,1869900.0
2010-04-15 15:40:00,18.01,18.03,18.01,18.03,2118300.0,13.0431,13.0576,13.0431,13.0576,2118300.0
2010-04-15 15:50:00,18.03,18.05,18.01,18.04,4849200.0,13.0576,13.0721,13.0431,13.0649,4849200.0
2010-04-16 09:30:00,18.04,18.15,18.04,18.14,5306400.0,13.0649,13.1445,13.0649,13.1373,5306400.0
2010-04-16 09:40:00,18.14,18.14,18.08,18.13,1401600.0,13.1373,13.1373,13.0938,13.13,1401600.0
2010-04-16 09:50:00,18.13,18.17,18.11,18.15,2433900.0,13.13,13.159,13.1155,13.1445,2433900.0
2010-04-16 10:00:00,18.15,18.17,18.12,18.12,1438500.0,13.1445,13.159,13.1228,13.1228,1438500.0
2010-04-16 10:10:00,18.12,18.18,18.1,18.17,1539900.0,13.1228,13.1662,13.1083,13.159,1539900.0
2010-04-16 10:20:00,18.17,18.18,18.14,18.14,1410000.0,13.159,13.1662,13.1373,13.1373,1410000.0
2010-04-16 10:30:00,18.14,18.15,18.1,18.13,1765800.0,13.1373,13.1445,13.1083,13.13,1765800.0
2010-04-16 10:40:00,18.13,18.15,18.1,18.1,1288500.0,13.13,13.1445,13.1083,13.1083,1288500.0
2010-04-16 10:50:00,18.1,18.12,18.07,18.09,2334900.0,13.1083,13.1228,13.0866,13.1011,2334900.0
2010-04-16 11:00:00,18.09,18.12,18.09,18.1,850200.0,13.1011,13.1228,13.1011,13.1083,850200.0
2010-04-16 11:10:00,18.1,18.1,18.06,18.07,1432500.0,13.1083,13.1083,13.0793,13.0866,1432500.0
2010-04-16 11:20:00,18.07,18.09,18.02,18.03,1375800.0,13.0866,13.1011,13.0504,13.0576,1375800.0
2010-04-16 11:30:00,18.02,18.07,18.0,18.06,1996800.0,13.0504,13.0866,13.0359,13.0793,1996800.0
2010-04-16 11:40:00,18.06,18.07,18.02,18.03,844800.0,13.0793,13.0866,13.0504,13.0576,844800.0
2010-04-16 11:50:00,18.03,18.06,18.01,18.02,940800.0,13.0576,13.0793,13.0431,13.0504,940800.0
2010-04-16 12:00:00,18.02,18.05,18.0,18.04,694500.0,13.0504,13.0721,13.0359,13.0649,694500.0
2010-04-16 12:10:00,18.04,18.05,18.0,18.0,773700.0,13.0649,13.0721,13.0359,13.0359,773700.0
2010-04-16 12:20:00,18.0,18.02,17.97,17.98,1005300.0,13.0359,13.0504,13.0142,13.0214,1005300.0
2010-04-16 12:30:00,17.98,17.99,17.95,17.97,1196700.0,13.0214,13.0286,12.9997,13.0142,1196700.0
2010-04-16 12:40:00,17.97,18.01,17.97,18.01,864300.0,13.0142,13.0431,13.0142,13.0431,864300.0
2010-04-16 12:50:00,18.01,18.08,18.0,18.07,2433000.0,13.0431,13.0938,13.0359,13.0866,2433000.0
2010-04-16 13:00:00,18.07,18.1,18.07,18.09,1290000.0,13.0866,13.1083,13.0866,13.1011,1290000.0
2010-04-16 13:10:00,18.09,18.12,18.07,18.07,1159200.0,13.1011,13.1228,13.0866,13.0866,1159200.0
2010-04-16 13:20:00,18.07,18.08,18.06,18.07,680100.0,13.0866,13.0938,13.0793,13.0866,680100.0
2010-04-16 13:30:00,18.07,18.08,18.06,18.08,394800.0,13.0866,13.0938,13.0793,13.0938,394800.0
2010-04-16 13:40:00,18.08,18.11,18.07,18.1,986700.0,13.0938,13.1155,13.0866,13.1083,986700.0
2010-04-16 13:50:00,18.11,18.13,18.1,18.13,756000.0,13.1155,13.13,13.1083,13.13,756000.0
2010-04-16 14:00:00,18.13,18.2,18.13,18.18,2468100.0,13.13,13.1807,13.13,13.1662,2468100.0
2010-04-16 14:10:00,18.18,18.18,18.15,18.15,988500.0,13.1662,13.1662,13.1445,13.1445,988500.0
2010-04-16 14:20:00,18.15,18.16,18.12,18.12,737400.0,13.1445,13.1518,13.1228,13.1228,737400.0
2010-04-16 14:30:00,18.12,18.15,18.12,18.14,505800.0,13.1228,13.1445,13.1228,13.1373,505800.0
2010-04-16 14:40:00,18.14,18.15,18.11,18.11,782100.0,13.1373,13.1445,13.1155,13.1155,782100.0
2010-04-16 14:50:00,18.11,18.12,18.09,18.09,736800.0,13.1155,13.1228,13.1011,13.1011,736800.0
2010-04-16 15:00:00,18.1,18.1,18.07,18.1,1050900.0,13.1083,13.1083,13.0866,13.1083,1050900.0
2010-04-16 15:10:00,18.1,18.1,18.08,18.09,778200.0,13.1083,13.1083,13.0938,13.1011,778200.0
2010-04-16 15:20:00,18.09,18.09,18.06,18.07,1207200.0,13.1011,13.1011,13.0793,13.0866,1207200.0
2010-04-16 15:30:00,18.07,18.1,18.06,18.1,1170600.0,13.0866,13.1083,13.0793,13.1083,1170600.0
2010-04-16 15:40:00,18.1,18.11,18.07,18.09,2043900.0,13.1083,13.1155,13.0866,13.1011,2043900.0
2010-04-16 15:50:00,18.08,18.09,18.03,18.04,3557700.0,13.0938,13.1011,13.0576,13.0649,3557700.0
2010-04-19 09:30:00,18.03,18.16,18.0,18.08,2404500.0,13.0576,13.1518,13.0359,13.0938,2404500.0
2010-04-19 09:40:00,18.08,18.1,18.05,18.06,1291800.0,13.0938,13.1083,13.0721,13.0793,1291800.0
2010-04-19 09:50:00,18.06,18.09,18.04,18.07,947400.0,13.0793,13.1011,13.0649,13.0866,947400.0
2010-04-19 10:00:00,18.07,18.1,18.07,18.08,970800.0,13.0866,13.1083,13.0866,13.0938,970800.0
2010-04-19 10:10:00,18.08,18.08,18.06,18.08,729600.0,13.0938,13.0938,13.0793,13.0938,729600.0
2010-04-19 10:20:00,18.08,18.09,18.07,18.08,641400.0,13.0938,13.1011,13.0866,13.0938,641400.0
2010-04-19 10:30:00,18.08,18.09,18.07,18.09,686100.0,13.0938,13.1011,13.0866,13.1011,686100.0
2010-04-19 10:40:00,18.09,18.09,18.07,18.09,756000.0,13.1011,13.1011,13.0866,13.1011,756000.0
2010-04-19 10:50:00,18.08,18.09,18.06,18.07,885000.0,13.0938,13.1011,13.0793,13.0866,885000.0
2010-04-19 11:00:00,18.07,18.08,18.05,18.07,699600.0,13.0866,13.0938,13.0721,13.0866,699600.0
2010-04-19 11:10:00,18.07,18.08,18.06,18.07,383400.0,13.0866,13.0938,13.0793,13.0866,383400.0
2010-04-19 11:20:00,18.08,18.08,18.07,18.08,366300.0,13.0938,13.0938,13.0866,13.0938,366300.0
2010-04-19 11:30:00,18.08,18.09,18.08,18.08,591000.0,13.0938,13.1011,13.0938,13.0938,591000.0
2010-04-19 11:40:00,18.09,18.09,18.06,18.08,734700.0,13.1011,13.1011,13.0793,13.0938,734700.0
2010-04-19 11:50:00,18.08,18.09,18.05,18.07,893400.0,13.0938,13.1011,13.0721,13.0866,893400.0
2010-04-19 12:00:00,18.07,18.09,18.07,18.07,842700.0,13.0866,13.1011,13.0866,13.0866,842700.0
2010-04-19 12:10:00,18.07,18.09,18.05,18.09,761400.0,13.0866,13.1011,13.0721,13.1011,761400.0
2010-04-19 12:20:00,18.09,18.11,18.08,18.09,753600.0,13.1011,13.1155,13.0938,13.1011,753600.0
2010-04-19 12:30:00,18.09,18.09,18.06,18.08,614100.0,13.1011,13.1011,13.0793,13.0938,614100.0
2010-04-19 12:40:00,18.09,18.09,18.07,18.07,322200.0,13.1011,13.1011,13.0866,13.0866,322200.0
2010-04-19 12:50:00,18.07,18.09,18.07,18.08,444900.0,13.0866,13.1011,13.0866,13.0938,444900.0
2010-04-19 13:00:00,18.08,18.09,18.07,18.09,482700.0,13.0938,13.1011,13.0866,13.1011,482700.0
2010-04-19 13:10:00,18.09,18.09,18.08,18.09,361800.0,13.1011,13.1011,13.0938,13.1011,361800.0
2010-04-19 13:20:00,18.09,18.1,18.08,18.08,334500.0,13.1011,13.1083,13.0938,13.0938,334500.0
2010-04-19 13:30:00,18.08,18.09,18.07,18.08,262200.0,13.0938,13.1011,13.0866,13.0938,262200.0
2010-04-19 13:40:00,18.08,18.1,18.07,18.07,259200.0,13.0938,13.1083,13.0866,13.0866,259200.0
2010-04-19 13:50:00,18.08,18.08,18.07,18.08,318900.0,13.0938,13.0938,13.0866,13.0938,318900.0
2010-04-19 14:00:00,18.08,18.09,18.08,18.08,995700.0,13.0938,13.1011,13.0938,13.0938,995700.0
2010-04-19 14:10:00,18.08,18.11,18.08,18.11,874200.0,13.0938,13.1155,13.0938,13.1155,874200.0
2010-04-19 14:20:00,18.11,18.13,18.11,18.11,1083600.0,13.1155,13.13,13.1155,13.1155,1083600.0
2010-04-19 14:30:00,18.11,18.12,18.09,18.11,969600.0,13.1155,13.1228,13.1011,13.1155,969600.0
2010-04-19 14:40:00,18.11,18.12,18.09,18.09,771900.0,13.1155,13.1228,13.1011,13.1011,771900.0
2010-04-19 14:50:00,18.1,18.12,18.09,18.12,639300.0,13.1083,13.1228,13.1011,13.1228,639300.0
2010-04-19 15:00:00,18.12,18.12,18.09,18.1,1139400.0,13.1228,13.1228,13.1011,13.1083,1139400.0
2010-04-19 15:10:00,18.1,18.11,18.09,18.09,944100.0,13.1083,13.1155,13.1011,13.1011,944100.0
2010-04-19 15:20:00,18.09,18.12,18.09,18.1,927900.0,13.1011,13.1228,13.1011,13.1083,927900.0
2010-04-19 15:30:00,18.1,18.12,18.1,18.12,1101000.0,13.1083,13.1228,13.1083,13.1228,1101000.0
2010-04-19 15:40:00,18.12,18.13,18.11,18.13,2134800.0,13.1228,13.13,13.1155,13.13,2134800.0
2010-04-19 15:50:00,18.13,18.14,18.12,18.13,1854000.0,13.13,13.1373,13.1228,13.13,1854000.0
2010-04-20 09:30:00,18.21,18.22,18.15,18.2,1665600.0,13.188,13.1952,13.1445,13.1807,1665600.0
2010-04-20 09:40:00,18.2,18.2,18.17,18.2,809700.0,13.1807,13.1807,13.159,13.1807,809700.0
2010-04-20 09:50:00,18.19,18.26,18.19,18.26,984900.0,13.1735,13.2242,13.1735,13.2242,984900.0
2010-04-20 10:00:00,18.26,18.27,18.23,18.26,1013100.0,13.2242,13.2314,13.2025,13.2242,1013100.0
2010-04-20 10:10:00,18.26,18.27,18.21,18.21,691500.0,13.2242,13.2314,13.188,13.188,691500.0
2010-04-20 10:20:00,18.21,18.25,18.21,18.21,496800.0,13.188,13.2169,13.188,13.188,496800.0
2010-04-20 10:30:00,18.21,18.23,18.21,18.21,346500.0,13.188,13.2025,13.188,13.188,346500.0
2010-04-20 10:40:00,18.21,18.23,18.21,18.23,258000.0,13.188,13.2025,13.188,13.2025,258000.0
2010-04-20 10:50:00,18.23,18.23,18.2,18.21,244800.0,13.2025,13.2025,13.1807,13.188,244800.0
2010-04-20 11:00:00,18.21,18.22,18.18,18.19,517500.0,13.188,13.1952,13.1662,13.1735,517500.0
2010-04-20 11:10:00,18.19,18.21,18.18,18.18,441600.0,13.1735,13.188,13.1662,13.1662,441600.0
2010-04-20 11:20:00,18.18,18.19,18.15,18.15,933600.0,13.1662,13.1735,13.1445,13.1445,933600.0
2010-04-20 11:30:00,18.15,18.16,18.14,18.15,777300.0,13.1445,13.1518,13.1373,13.1445,777300.0
2010-04-20 11:40:00,18.15,18.16,18.14,18.16,660600.0,13.1445,13.1518,13.1373,13.1518,660600.0
2010-04-20 11:50:00,18.16,18.2,18.16,18.18,818700.0,13.1518,13.1807,13.1518,13.1662,818700.0
2010-04-20 12:00:00,18.18,18.22,18.18,18.2,541800.0,13.1662,13.1952,13.1662,13.1807,541800.0
2010-04-20 12:10:00,18.2,18.21,18.19,18.19,334200.0,13.1807,13.188,13.1735,13.1735,334200.0
2010-04-20 12:20:00,18.19,18.19,18.17,18.18,615900.0,13.1735,13.1735,13.159,13.1662,615900.0
2010-04-20 12:30:00,18.18,18.18,18.13,18.13,738300.0,13.1662,13.1662,13.13,13.13,738300.0
2010-04-20 12:40:00,18.13,18.15,18.13,18.15,259200.0,13.13,13.1445,13.13,13.1445,259200.0
2010-04-20 12:50:00,18.15,18.18,18.15,18.18,363900.0,13.1445,13.1662,13.1445,13.1662,363900.0
2010-04-20 13:00:00,18.18,18.19,18.17,18.18,251700.0,13.1662,13.1735,13.159,13.1662,251700.0
2010-04-20 13:10:00,18.19,18.19,18.17,18.17,344100.0,13.1735,13.1735,13.159,13.159,344100.0
2010-04-20 13:20:00,18.18,18.19,18.17,18.19,371100.0,13.1662,13.1735,13.159,13.1735,371100.0
2010-04-20 13:30:00,18.19,18.2,18.19,18.2,254100.0,13.1735,13.1807,13.1735,13.1807,254100.0
2010-04-20 13:40:00,18.2,18.2,18.19,18.2,409500.0,13.1807,13.1807,13.1735,13.1807,409500.0
2010-04-20 13:50:00,18.2,18.21,18.19,18.2,410700.0,13.1807,13.188,13.1735,13.1807,410700.0
2010-04-20 14:00:00,18.2,18.2,18.2,18.2,345600.0,13.1807,13.1807,13.1807,13.1807,345600.0
2010-04-20 14:10:00,18.2,18.21,18.19,18.21,310200.0,13.1807,13.188,13.1735,13.188,310200.0
2010-04-20 14:20:00,18.21,18.22,18.21,18.21,378900.0,13.188,13.1952,13.188,13.188,378900.0
2010-04-20 14:30:00,18.21,18.21,18.19,18.2,390000.0,13.188,13.188,13.1735,13.1807,390000.0
2010-04-20 14:40:00,18.2,18.22,18.2,18.21,286200.0,13.1807,13.1952,13.1807,13.188,286200.0
2010-04-20 14:50:00,18.21,18.22,18.2,18.2,470400.0,13.188,13.1952,13.1807,13.1807,470400.0
2010-04-20 15:00:00,18.2,18.21,18.2,18.2,571500.0,13.1807,13.188,13.1807,13.1807,571500.0
2010-04-20 15:10:00,18.2,18.22,18.2,18.2,626100.0,13.1807,13.1952,13.1807,13.1807,626100.0
2010-04-20 15:20:00,18.2,18.21,18.19,18.2,407400.0,13.1807,13.188,13.1735,13.1807,407400.0
2010-04-20 15:30:00,18.2,18.21,18.19,18.2,839100.0,13.1807,13.188,13.1735,13.1807,839100.0
2010-04-20 15:40:00,18.2,18.2,18.18,18.19,1590300.0,13.1807,13.1807,13.1662,13.1735,1590300.0
2010-04-20 15:50:00,18.19,18.19,18.17,18.18,2642700.0,13.1735,13.1735,13.159,13.1662,2642700.0
2010-04-21 09:30:00,18.15,18.19,18.15,18.16,1362300.0,13.1445,13.1735,13.1445,13.1518,1362300.0
2010-04-21 09:40:00,18.17,18.19,18.14,18.15,1041600.0,13.159,13.1735,13.1373,13.1445,1041600.0
2010-04-21 09:50:00,18.15,18.15,18.14,18.14,837000.0,13.1445,13.1445,13.1373,13.1373,837000.0
2010-04-21 10:00:00,18.14,18.15,18.13,18.14,827100.0,13.1373,13.1445,13.13,13.1373,827100.0
2010-04-21 10:10:00,18.14,18.15,18.13,18.14,653700.0,13.1373,13.1445,13.13,13.1373,653700.0
2010-04-21 10:20:00,18.14,18.15,18.14,18.14,528900.0,13.1373,13.1445,13.1373,13.1373,528900.0
2010-04-21 10:30:00,18.14,18.16,18.13,18.14,868200.0,13.1373,13.1518,13.13,13.1373,868200.0
2010-04-21 10:40:00,18.14,18.15,18.13,18.13,802500.0,13.1373,13.1445,13.13,13.13,802500.0
2010-04-21 10:50:00,18.14,18.14,18.11,18.12,742800.0,13.1373,13.1373,13.1155,13.1228,742800.0
2010-04-21 11:00:00,18.12,18.14,18.1,18.11,839400.0,13.1228,13.1373,13.1083,13.1155,839400.0
2010-04-21 11:10:00,18.11,18.14,18.11,18.14,496200.0,13.1155,13.1373,13.1155,13.1373,496200.0
2010-04-21 11:20:00,18.14,18.15,18.11,18.12,484500.0,13.1373,13.1445,13.1155,13.1228,484500.0
2010-04-21 11:30:00,18.12,18.12,18.09,18.1,492300.0,13.1228,13.1228,13.1011,13.1083,492300.0
2010-04-21 11:40:00,18.1,18.11,18.1,18.11,208200.0,13.1083,13.1155,13.1083,13.1155,208200.0
2010-04-21 11:50:00,18.1,18.11,18.1,18.11,307200.0,13.1083,13.1155,13.1083,13.1155,307200.0
2010-04-21 12:00:00,18.11,18.12,18.11,18.11,355500.0,13.1155,13.1228,13.1155,13.1155,355500.0
2010-04-21 12:10:00,18.12,18.12,18.09,18.09,449700.0,13.1228,13.1228,13.1011,13.1011,449700.0
2010-04-21 12:20:00,18.09,18.1,18.08,18.09,559500.0,13.1011,13.1083,13.0938,13.1011,559500.0
2010-04-21 12:30:00,18.1,18.11,18.09,18.11,374100.0,13.1083,13.1155,13.1011,13.1155,374100.0
2010-04-21 12:40:00,18.11,18.13,18.11,18.11,438900.0,13.1155,13.13,13.1155,13.1155,438900.0
2010-04-21 12:50:00,18.11,18.11,18.09,18.09,366900.0,13.1155,13.1155,13.1011,13.1011,366900.0
2010-04-21 13:00:00,18.09,18.11,18.09,18.09,346500.0,13.1011,13.1155,13.1011,13.1011,346500.0
2010-04-21 13:10:00,18.09,18.1,18.07,18.08,555300.0,13.1011,13.1083,13.0866,13.0938,555300.0
2010-04-21 13:20:00,18.08,18.09,18.07,18.09,432900.0,13.0938,13.1011,13.0866,13.1011,432900.0
2010-04-21 13:30:00,18.09,18.09,18.07,18.07,1173300.0,13.1011,13.1011,13.0866,13.0866,1173300.0
2010-04-21 13:40:00,18.07,18.1,18.06,18.1,1057200.0,13.0866,13.1083,13.0793,13.1083,1057200.0
2010-04-21 13:50:00,18.09,18.13,18.09,18.13,558900.0,13.1011,13.13,13.1011,13.13,558900.0
2010-04-21 14:00:00,18.13,18.13,18.08,18.1,710400.0,13.13,13.13,13.0938,13.1083,710400.0
2010-04-21 14:10:00,18.1,18.11,18.09,18.1,936000.0,13.1083,13.1155,13.1011,13.1083,936000.0
2010-04-21 14:20:00,18.1,18.11,18.08,18.09,649200.0,13.1083,13.1155,13.0938,13.1011,649200.0
2010-04-21 14:30:00,18.09,18.1,18.09,18.09,567000.0,13.1011,13.1083,13.1011,13.1011,567000.0
2010-04-21 14:40:00,18.09,18.11,18.09,18.1,356100.0,13.1011,13.1155,13.1011,13.1083,356100.0
2010-04-21 14:50:00,18.1,18.11,18.09,18.1,558900.0,13.1083,13.1155,13.1011,13.1083,558900.0
2010-04-21 15:00:00,18.1,18.11,18.1,18.1,485400.0,13.1083,13.1155,13.1083,13.1083,485400.0
2010-04-21 15:10:00,18.11,18.12,18.1,18.1,883200.0,13.1155,13.1228,13.1083,13.1083,883200.0
2010-04-21 15:20:00,18.1,18.11,18.09,18.1,839400.0,13.1083,13.1155,13.1011,13.1083,839400.0
2010-04-21 15:30:00,18.1,18.12,18.1,18.1,975000.0,13.1083,13.1228,13.1083,13.1083,975000.0
2010-04-21 15:40:00,18.1,18.14,18.1,18.12,1294500.0,13.1083,13.1373,13.1083,13.1228,1294500.0
2010-04-21 15:50:00,18.12,18.16,18.11,18.14,4419300.0,13.1228,13.1518,13.1155,13.1373,4419300.0
2010-04-22 09:30:00,18.12,18.16,18.09,18.11,1162200.0,13.1228,13.1518,13.1011,13.1155,1162200.0
2010-04-22 09:40:00,18.11,18.11,18.07,18.1,809400.0,13.1155,13.1155,13.0866,13.1083,809400.0
2010-04-22 09:50:00,18.1,18.13,18.07,18.12,861000.0,13.1083,13.13,13.0866,13.1228,861000.0
2010-04-22 10:00:00,18.12,18.12,18.07,18.07,879600.0,13.1228,13.1228,13.0866,13.0866,879600.0
2010-04-22 10:10:00,18.07,18.09,18.06,18.08,543900.0,13.0866,13.1011,13.0793,13.0938,543900.0
2010-04-22 10:20:00,18.08,18.13,18.07,18.12,1009800.0,13.0938,13.13,13.0866,13.1228,1009800.0
2010-04-22 10:30:00,18.12,18.13,18.07,18.11,1550400.0,13.1228,13.13,13.0866,13.1155,1550400.0
2010-04-22 10:40:00,18.11,18.14,18.09,18.13,974700.0,13.1155,13.1373,13.1011,13.13,974700.0
2010-04-22 10:50:00,18.12,18.12,18.08,18.09,547500.0,13.1228,13.1228,13.0938,13.1011,547500.0
2010-04-22 11:00:00,18.09,18.12,18.08,18.11,495900.0,13.1011,13.1228,13.0938,13.1155,495900.0
2010-04-22 11:10:00,18.11,18.12,18.09,18.09,366000.0,13.1155,13.1228,13.1011,13.1011,366000.0
2010-04-22 11:20:00,18.09,18.1,18.08,18.08,546300.0,13.1011,13.1083,13.0938,13.0938,546300.0
2010-04-22 11:30:00,18.09,18.09,18.06,18.07,688200.0,13.1011,13.1011,13.0793,13.0866,688200.0
2010-04-22 11:40:00,18.07,18.08,18.06,18.06,561000.0,13.0866,13.0938,13.0793,13.0793,561000.0
2010-04-22 11:50:00,18.05,18.06,18.05,18.05,668100.0,13.0721,13.0793,13.0721,13.0721,668100.0
2010-04-22 12:00:00,18.05,18.07,18.05,18.06,409200.0,13.0721,13.0866,13.0721,13.0793,409200.0
2010-04-22 12:10:00,18.06,18.08,18.06,18.08,501000.0,13.0793,13.0938,13.0793,13.0938,501000.0
2010-04-22 12:20:00,18.08,18.1,18.08,18.1,459000.0,13.0938,13.1083,13.0938,13.1083,459000.0
2010-04-22 12:30:00,18.1,18.11,18.08,18.09,484800.0,13.1083,13.1155,13.0938,13.1011,484800.0
2010-04-22 12:40:00,18.09,18.1,18.08,18.08,281400.0,13.1011,13.1083,13.0938,13.0938,281400.0
2010-04-22 12:50:00,18.08,18.09,18.07,18.07,350400.0,13.0938,13.1011,13.0866,13.0866,350400.0
2010-04-22 13:00:00,18.07,18.12,18.07,18.1,770100.0,13.0866,13.1228,13.0866,13.1083,770100.0
2010-04-22 13:10:00,18.1,18.14,18.1,18.13,473100.0,13.1083,13.1373,13.1083,13.13,473100.0
2010-04-22 13:20:00,18.14,18.14,18.12,18.13,332700.0,13.1373,13.1373,13.1228,13.13,332700.0
2010-04-22 13:30:00,18.13,18.13,18.11,18.12,366600.0,13.13,13.13,13.1155,13.1228,366600.0
2010-04-22 13:40:00,18.12,18.14,18.12,18.12,439800.0,13.1228,13.1373,13.1228,13.1228,439800.0
2010-04-22 13:50:00,18.12,18.13,18.1,18.13,653400.0,13.1228,13.13,13.1083,13.13,653400.0
2010-04-22 14:00:00,18.13,18.14,18.11,18.14,467100.0,13.13,13.1373,13.1155,13.1373,467100.0
2010-04-22 14:10:00,18.14,18.15,18.13,18.14,404700.0,13.1373,13.1445,13.13,13.1373,404700.0
2010-04-22 14:20:00,18.14,18.14,18.12,18.14,486600.0,13.1373,13.1373,13.1228,13.1373,486600.0
2010-04-22 14:30:00,18.14,18.15,18.12,18.12,837900.0,13.1373,13.1445,13.1228,13.1228,837900.0
2010-04-22 14:40:00,18.12,18.12,18.1,18.11,910500.0,13.1228,13.1228,13.1083,13.1155,910500.0
2010-04-22 14:50:00,18.11,18.12,18.1,18.11,565500.0,13.1155,13.1228,13.1083,13.1155,565500.0
2010-04-22 15:00:00,18.11,18.11,18.09,18.1,694200.0,13.1155,13.1155,13.1011,13.1083,694200.0
2010-04-22 15:10:00,18.1,18.12,18.1,18.12,826200.0,13.1083,13.1228,13.1083,13.1228,826200.0
2010-04-22 15:20:00,18.11,18.2,18.11,18.2,2030700.0,13.1155,13.1807,13.1155,13.1807,2030700.0
2010-04-22 15:30:00,18.2,18.21,18.17,18.2,1622400.0,13.1807,13.188,13.159,13.1807,1622400.0
2010-04-22 15:40:00,18.19,18.22,18.18,18.2,2712000.0,13.1735,13.1952,13.1662,13.1807,2712000.0
2010-04-22 15:50:00,18.19,18.21,18.16,18.16,2461200.0,13.1735,13.188,13.1518,13.1518,2461200.0
2010-04-23 09:30:00,18.16,18.2,18.0,18.02,3563100.0,13.1518,13.1807,13.0359,13.0504,3563100.0
2010-04-23 09:40:00,18.02,18.04,17.98,17.99,2117100.0,13.0504,13.0649,13.0214,13.0286,2117100.0
2010-04-23 09:50:00,17.99,18.01,17.97,17.98,1752300.0,13.0286,13.0431,13.0142,13.0214,1752300.0
2010-04-23 10:00:00,17.98,18.04,17.98,18.03,1570500.0,13.0214,13.0649,13.0214,13.0576,1570500.0
2010-04-23 10:10:00,18.03,18.08,18.01,18.08,2163600.0,13.0576,13.0938,13.0431,13.0938,2163600.0
2010-04-23 10:20:00,18.08,18.11,18.06,18.08,1645200.0,13.0938,13.1155,13.0793,13.0938,1645200.0
2010-04-23 10:30:00,18.08,18.08,18.0,18.01,1801800.0,13.0938,13.0938,13.0359,13.0431,1801800.0
2010-04-23 10:40:00,18.01,18.03,18.0,18.02,741600.0,13.0431,13.0576,13.0359,13.0504,741600.0
2010-04-23 10:50:00,18.03,18.03,18.01,18.02,829200.0,13.0576,13.0576,13.0431,13.0504,829200.0
2010-04-23 11:00:00,18.02,18.03,17.99,18.0,1253100.0,13.0504,13.0576,13.0286,13.0359,1253100.0
2010-04-23 11:10:00,18.0,18.01,17.99,18.01,1467300.0,13.0359,13.0431,13.0286,13.0431,1467300.0
2010-04-23 11:20:00,18.01,18.03,18.0,18.03,979500.0,13.0431,13.0576,13.0359,13.0576,979500.0
2010-04-23 11:30:00,18.03,18.04,18.01,18.04,751200.0,13.0576,13.0649,13.0431,13.0649,751200.0
2010-04-23 11:40:00,18.03,18.04,18.02,18.02,575400.0,13.0576,13.0649,13.0504,13.0504,575400.0
2010-04-23 11:50:00,18.02,18.02,18.01,18.01,700800.0,13.0504,13.0504,13.0431,13.0431,700800.0
2010-04-23 12:00:00,18.01,18.02,18.0,18.0,655800.0,13.0431,13.0504,13.0359,13.0359,655800.0
2010-04-23 12:10:00,18.0,18.01,18.0,18.0,628800.0,13.0359,13.0431,13.0359,13.0359,628800.0
2010-04-23 12:20:00,18.0,18.01,18.0,18.01,1038600.0,13.0359,13.0431,13.0359,13.0431,1038600.0
2010-04-23 12:30:00,18.01,18.02,18.0,18.02,1216500.0,13.0431,13.0504,13.0359,13.0504,1216500.0
2010-04-23 12:40:00,18.02,18.02,18.01,18.02,813600.0,13.0504,13.0504,13.0431,13.0504,813600.0
2010-04-23 12:50:00,18.02,18.03,18.01,18.02,694500.0,13.0504,13.0576,13.0431,13.0504,694500.0
2010-04-23 13:00:00,18.03,18.06,18.02,18.04,818100.0,13.0576,13.0793,13.0504,13.0649,818100.0
2010-04-23 13:10:00,18.04,18.05,18.03,18.03,606000.0,13.0649,13.0721,13.0576,13.0576,606000.0
2010-04-23 13:20:00,18.04,18.04,18.03,18.03,518100.0,13.0649,13.0649,13.0576,13.0576,518100.0
2010-04-23 13:30:00,18.03,18.04,18.03,18.04,287100.0,13.0576,13.0649,13.0576,13.0649,287100.0
2010-04-23 13:40:00,18.04,18.04,18.03,18.03,1136700.0,13.0649,13.0649,13.0576,13.0576,1136700.0
2010-04-23 13:50:00,18.03,18.04,18.03,18.04,889200.0,13.0576,13.0649,13.0576,13.0649,889200.0
2010-04-23 14:00:00,18.04,18.04,18.03,18.04,405000.0,13.0649,13.0649,13.0576,13.0649,405000.0
2010-04-23 14:10:00,18.03,18.04,18.03,18.04,977400.0,13.0576,13.0649,13.0576,13.0649,977400.0
2010-04-23 14:20:00,18.04,18.04,18.03,18.03,647400.0,13.0649,13.0649,13.0576,13.0576,647400.0
2010-04-23 14:30:00,18.04,18.07,18.03,18.07,867600.0,13.0649,13.0866,13.0576,13.0866,867600.0
2010-04-23 14:40:00,18.07,18.09,18.07,18.09,438300.0,13.0866,13.1011,13.0866,13.1011,438300.0
2010-04-23 14:50:00,18.09,18.1,18.08,18.1,1018200.0,13.1011,13.1083,13.0938,13.1083,1018200.0
2010-04-23 15:00:00,18.1,18.1,18.07,18.1,866700.0,13.1083,13.1083,13.0866,13.1083,866700.0
2010-04-23 15:10:00,18.09,18.11,18.09,18.11,819900.0,13.1011,13.1155,13.1011,13.1155,819900.0
2010-04-23 15:20:00,18.11,18.13,18.11,18.13,1356300.0,13.1155,13.13,13.1155,13.13,1356300.0
2010-04-23 15:30:00,18.13,18.15,18.12,18.14,1429200.0,13.13,13.1445,13.1228,13.1373,1429200.0
2010-04-23 15:40:00,18.14,18.16,18.13,18.16,1763700.0,13.1373,13.1518,13.13,13.1518,1763700.0
2010-04-23 15:50:00,18.15,18.18,18.14,18.17,3143100.0,13.1445,13.1662,13.1373,13.159,3143100.0
2010-04-26 09:30:00,18.18,18.21,18.15,18.19,1333800.0,13.1662,13.188,13.1445,13.1735,1333800.0
2010-04-26 09:40:00,18.19,18.21,18.19,18.2,690300.0,13.1735,13.188,13.1735,13.1807,690300.0
2010-04-26 09:50:00,18.2,18.21,18.17,18.21,882000.0,13.1807,13.188,13.159,13.188,882000.0
2010-04-26 10:00:00,18.21,18.23,18.19,18.2,807000.0,13.188,13.2025,13.1735,13.1807,807000.0
2010-04-26 10:10:00,18.2,18.22,18.17,18.17,632100.0,13.1807,13.1952,13.159,13.159,632100.0
2010-04-26 10:20:00,18.17,18.19,18.16,18.17,838800.0,13.159,13.1735,13.1518,13.159,838800.0
2010-04-26 10:30:00,18.17,18.18,18.12,18.12,927600.0,13.159,13.1662,13.1228,13.1228,927600.0
2010-04-26 10:40:00,18.12,18.14,18.09,18.1,1086900.0,13.1228,13.1373,13.1011,13.1083,1086900.0
2010-04-26 10:50:00,18.1,18.1,18.07,18.08,1506000.0,13.1083,13.1083,13.0866,13.0938,1506000.0
2010-04-26 11:00:00,18.08,18.1,18.08,18.08,810900.0,13.0938,13.1083,13.0938,13.0938,810900.0
2010-04-26 11:10:00,18.08,18.13,18.08,18.12,1053000.0,13.0938,13.13,13.0938,13.1228,1053000.0
2010-04-26 11:20:00,18.12,18.14,18.11,18.13,432300.0,13.1228,13.1373,13.1155,13.13,432300.0
2010-04-26 11:30:00,18.13,18.15,18.12,18.14,419100.0,13.13,13.1445,13.1228,13.1373,419100.0
2010-04-26 11:40:00,18.14,18.15,18.13,18.15,431100.0,13.1373,13.1445,13.13,13.1445,431100.0
2010-04-26 11:50:00,18.15,18.15,18.11,18.13,564600.0,13.1445,13.1445,13.1155,13.13,564600.0
2010-04-26 12:00:00,18.13,18.13,18.12,18.12,648000.0,13.13,13.13,13.1228,13.1228,648000.0
2010-04-26 12:10:00,18.12,18.13,18.12,18.13,379500.0,13.1228,13.13,13.1228,13.13,379500.0
2010-04-26 12:20:00,18.13,18.13,18.11,18.12,425700.0,13.13,13.13,13.1155,13.1228,425700.0
2010-04-26 12:30:00,18.12,18.13,18.12,18.12,372900.0,13.1228,13.13,13.1228,13.1228,372900.0
2010-04-26 12:40:00,18.13,18.13,18.12,18.13,312900.0,13.13,13.13,13.1228,13.13,312900.0
2010-04-26 12:50:00,18.13,18.13,18.12,18.13,304500.0,13.13,13.13,13.1228,13.13,304500.0
2010-04-26 13:00:00,18.13,18.13,18.11,18.12,355500.0,13.13,13.13,13.1155,13.1228,355500.0
2010-04-26 13:10:00,18.12,18.13,18.11,18.12,489300.0,13.1228,13.13,13.1155,13.1228,489300.0
2010-04-26 13:20:00,18.12,18.14,18.11,18.13,546000.0,13.1228,13.1373,13.1155,13.13,546000.0
2010-04-26 13:30:00,18.13,18.14,18.09,18.11,3499200.0,13.13,13.1373,13.1011,13.1155,3499200.0
2010-04-26 13:40:00,18.11,18.12,18.07,18.08,1822800.0,13.1155,13.1228,13.0866,13.0938,1822800.0
2010-04-26 13:50:00,18.08,18.1,18.08,18.1,629400.0,13.0938,13.1083,13.0938,13.1083,629400.0
2010-04-26 14:00:00,18.1,18.1,18.07,18.08,1023900.0,13.1083,13.1083,13.0866,13.0938,1023900.0
2010-04-26 14:10:00,18.08,18.08,18.06,18.06,941400.0,13.0938,13.0938,13.0793,13.0793,941400.0
2010-04-26 14:20:00,18.06,18.1,18.06,18.09,831900.0,13.0793,13.1083,13.0793,13.1011,831900.0
2010-04-26 14:30:00,18.09,18.1,18.08,18.09,410400.0,13.1011,13.1083,13.0938,13.1011,410400.0
2010-04-26 14:40:00,18.09,18.18,18.07,18.09,659700.0,13.1011,13.1662,13.0866,13.1011,659700.0
2010-04-26 14:50:00,18.09,18.09,18.07,18.08,666300.0,13.1011,13.1011,13.0866,13.0938,666300.0
2010-04-26 15:00:00,18.08,18.09,18.05,18.07,1507800.0,13.0938,13.1011,13.0721,13.0866,1507800.0
2010-04-26 15:10:00,18.06,18.08,18.05,18.07,1610100.0,13.0793,13.0938,13.0721,13.0866,1610100.0
2010-04-26 15:20:00,18.07,18.09,18.06,18.08,1053600.0,13.0866,13.1011,13.0793,13.0938,1053600.0
2010-04-26 15:30:00,18.08,18.09,18.07,18.07,796200.0,13.0938,13.1011,13.0866,13.0866,796200.0
2010-04-26 15:40:00,18.07,18.09,18.07,18.07,1975500.0,13.0866,13.1011,13.0866,13.0866,1975500.0
2010-04-26 15:50:00,18.07,18.07,18.0,18.02,5202300.0,13.0866,13.0866,13.0359,13.0504,5202300.0
2010-04-27 09:30:00,17.86,17.96,17.84,17.95,2618700.0,12.9345,13.0069,12.92,12.9997,2618700.0
2010-04-27 09:40:00,17.95,18.02,17.95,18.02,2099400.0,12.9997,13.0504,12.9997,13.0504,2099400.0
2010-04-27 09:50:00,18.02,18.03,17.99,18.0,2121900.0,13.0504,13.0576,13.0286,13.0359,2121900.0
2010-04-27 10:00:00,18.0,18.03,17.96,18.02,1931400.0,13.0359,13.0576,13.0069,13.0504,1931400.0
2010-04-27 10:10:00,18.03,18.03,17.99,18.02,1436400.0,13.0576,13.0576,13.0286,13.0504,1436400.0
2010-04-27 10:20:00,18.03,18.1,18.03,18.09,1268700.0,13.0576,13.1083,13.0576,13.1011,1268700.0
2010-04-27 10:30:00,18.09,18.12,18.09,18.12,1407300.0,13.1011,13.1228,13.1011,13.1228,1407300.0
2010-04-27 10:40:00,18.12,18.14,18.1,18.13,1214400.0,13.1228,13.1373,13.1083,13.13,1214400.0
2010-04-27 10:50:00,18.13,18.14,18.09,18.13,894000.0,13.13,13.1373,13.1011,13.13,894000.0
2010-04-27 11:00:00,18.13,18.14,18.1,18.11,1750500.0,13.13,13.1373,13.1083,13.1155,1750500.0
2010-04-27 11:10:00,18.11,18.11,18.05,18.05,1487700.0,13.1155,13.1155,13.0721,13.0721,1487700.0
2010-04-27 11:20:00,18.05,18.07,17.96,17.99,2211600.0,13.0721,13.0866,13.0069,13.0286,2211600.0
2010-04-27 11:30:00,17.99,18.0,17.93,17.99,1946100.0,13.0286,13.0359,12.9852,13.0286,1946100.0
2010-04-27 11:40:00,17.99,18.03,17.98,17.99,1122900.0,13.0286,13.0576,13.0214,13.0286,1122900.0
2010-04-27 11:50:00,17.99,18.0,17.98,17.99,1053300.0,13.0286,13.0359,13.0214,13.0286,1053300.0
2010-04-27 12:00:00,17.98,18.01,17.98,17.99,976200.0,13.0214,13.0431,13.0214,13.0286,976200.0
2010-04-27 12:10:00,17.99,18.01,17.95,18.0,1533000.0,13.0286,13.0431,12.9997,13.0359,1533000.0
2010-04-27 12:20:00,18.0,18.0,17.98,17.99,651300.0,13.0359,13.0359,13.0214,13.0286,651300.0
2010-04-27 12:30:00,17.99,18.01,17.97,18.01,817500.0,13.0286,13.0431,13.0142,13.0431,817500.0
2010-04-27 12:40:00,18.01,18.05,18.01,18.02,666600.0,13.0431,13.0721,13.0431,13.0504,666600.0
2010-04-27 12:50:00,18.03,18.05,18.02,18.05,777300.0,13.0576,13.0721,13.0504,13.0721,777300.0
2010-04-27 13:00:00,18.05,18.07,18.04,18.05,1086900.0,13.0721,13.0866,13.0649,13.0721,1086900.0
2010-04-27 13:10:00,18.05,18.07,18.03,18.06,584100.0,13.0721,13.0866,13.0576,13.0793,584100.0
2010-04-27 13:20:00,18.06,18.06,18.04,18.06,619200.0,13.0793,13.0793,13.0649,13.0793,619200.0
2010-04-27 13:30:00,18.06,18.06,18.03,18.04,972000.0,13.0793,13.0793,13.0576,13.0649,972000.0
2010-04-27 13:40:00,18.04,18.09,18.04,18.09,718200.0,13.0649,13.1011,13.0649,13.1011,718200.0
2010-04-27 13:50:00,18.09,18.1,18.05,18.05,637200.0,13.1011,13.1083,13.0721,13.0721,637200.0
2010-04-27 14:00:00,18.05,18.06,18.02,18.06,1188600.0,13.0721,13.0793,13.0504,13.0793,1188600.0
2010-04-27 14:10:00,18.06,18.07,18.04,18.05,726900.0,13.0793,13.0866,13.0649,13.0721,726900.0
2010-04-27 14:20:00,18.05,18.08,18.04,18.07,556800.0,13.0721,13.0938,13.0649,13.0866,556800.0
2010-04-27 14:30:00,18.08,18.08,18.03,18.04,596100.0,13.0938,13.0938,13.0576,13.0649,596100.0
2010-04-27 14:40:00,18.05,18.05,18.03,18.04,589800.0,13.0721,13.0721,13.0576,13.0649,589800.0
2010-04-27 14:50:00,18.04,18.1,18.03,18.09,1495800.0,13.0649,13.1083,13.0576,13.1011,1495800.0
2010-04-27 15:00:00,18.1,18.12,18.09,18.12,1599000.0,13.1083,13.1228,13.1011,13.1228,1599000.0
2010-04-27 15:10:00,18.12,18.13,18.1,18.1,1127400.0,13.1228,13.13,13.1083,13.1083,1127400.0
2010-04-27 15:20:00,18.1,18.12,18.1,18.11,1120800.0,13.1083,13.1228,13.1083,13.1155,1120800.0
2010-04-27 15:30:00,18.11,18.11,18.08,18.09,2582700.0,13.1155,13.1155,13.0938,13.1011,2582700.0
2010-04-27 15:40:00,18.09,18.1,18.06,18.07,2838000.0,13.1011,13.1083,13.0793,13.0866,2838000.0
2010-04-27 15:50:00,18.07,18.07,18.01,18.01,4949100.0,13.0866,13.0866,13.0431,13.0431,4949100.0
2010-04-28 09:30:00,17.98,18.03,17.94,17.98,2200800.0,13.0214,13.0576,12.9924,13.0214,2200800.0
2010-04-28 09:40:00,17.98,17.99,17.91,17.93,2328600.0,13.0214,13.0286,12.9707,12.9852,2328600.0
2010-04-28 09:50:00,17.93,17.93,17.84,17.87,1909800.0,12.9852,12.9852,12.92,12.9417,1909800.0
2010-04-28 10:00:00,17.87,17.92,17.86,17.9,1421400.0,12.9417,12.9779,12.9345,12.9635,1421400.0
2010-04-28 10:10:00,17.9,17.92,17.88,17.91,854400.0,12.9635,12.9779,12.949,12.9707,854400.0
2010-04-28 10:20:00,17.91,17.91,17.88,17.88,891000.0,12.9707,12.9707,12.949,12.949,891000.0
2010-04-28 10:30:00,17.88,17.9,17.87,17.88,1460700.0,12.949,12.9635,12.9417,12.949,1460700.0
2010-04-28 10:40:00,17.88,17.92,17.87,17.89,1444800.0,12.949,12.9779,12.9417,12.9562,1444800.0
2010-04-28 10:50:00,17.89,17.9,17.88,17.89,819000.0,12.9562,12.9635,12.949,12.9562,819000.0
2010-04-28 11:00:00,17.89,17.89,17.86,17.87,1287300.0,12.9562,12.9562,12.9345,12.9417,1287300.0
2010-04-28 11:10:00,17.87,17.88,17.85,17.88,934500.0,12.9417,12.949,12.9272,12.949,934500.0
2010-04-28 11:20:00,17.88,17.9,17.84,17.89,2096700.0,12.949,12.9635,12.92,12.9562,2096700.0
2010-04-28 11:30:00,17.88,17.9,17.84,17.87,1737900.0,12.949,12.9635,12.92,12.9417,1737900.0
2010-04-28 11:40:00,17.87,17.9,17.86,17.9,1207500.0,12.9417,12.9635,12.9345,12.9635,1207500.0
2010-04-28 11:50:00,17.9,17.9,17.89,17.9,498300.0,12.9635,12.9635,12.9562,12.9635,498300.0
2010-04-28 12:00:00,17.9,17.91,17.87,17.88,663000.0,12.9635,12.9707,12.9417,12.949,663000.0
2010-04-28 12:10:00,17.89,17.89,17.88,17.88,406500.0,12.9562,12.9562,12.949,12.949,406500.0
2010-04-28 12:20:00,17.88,17.92,17.88,17.9,922500.0,12.949,12.9779,12.949,12.9635,922500.0
2010-04-28 12:30:00,17.9,17.91,17.89,17.9,420600.0,12.9635,12.9707,12.9562,12.9635,420600.0
2010-04-28 12:40:00,17.91,17.91,17.9,17.9,322200.0,12.9707,12.9707,12.9635,12.9635,322200.0
2010-04-28 12:50:00,17.9,17.91,17.9,17.91,347100.0,12.9635,12.9707,12.9635,12.9707,347100.0
2010-04-28 13:00:00,17.91,17.91,17.9,17.9,365100.0,12.9707,12.9707,12.9635,12.9635,365100.0
2010-04-28 13:10:00,17.9,17.9,17.87,17.88,396900.0,12.9635,12.9635,12.9417,12.949,396900.0
2010-04-28 13:20:00,17.88,17.9,17.87,17.87,612600.0,12.949,12.9635,12.9417,12.9417,612600.0
2010-04-28 13:30:00,17.87,17.89,17.87,17.88,447900.0,12.9417,12.9562,12.9417,12.949,447900.0
2010-04-28 13:40:00,17.88,17.89,17.87,17.88,489900.0,12.949,12.9562,12.9417,12.949,489900.0
2010-04-28 13:50:00,17.88,17.89,17.88,17.88,342600.0,12.949,12.9562,12.949,12.949,342600.0
2010-04-28 14:00:00,17.89,17.89,17.87,17.89,613500.0,12.9562,12.9562,12.9417,12.9562,613500.0
2010-04-28 14:10:00,17.89,17.92,17.88,17.9,815700.0,12.9562,12.9779,12.949,12.9635,815700.0
2010-04-28 14:20:00,17.9,17.94,17.89,17.91,1456200.0,12.9635,12.9924,12.9562,12.9707,1456200.0
2010-04-28 14:30:00,17.91,17.93,17.9,17.92,1033800.0,12.9707,12.9852,12.9635,12.9779,1033800.0
2010-04-28 14:40:00,17.92,17.92,17.89,17.89,864300.0,12.9779,12.9779,12.9562,12.9562,864300.0
2010-04-28 14:50:00,17.89,17.92,17.89,17.92,1121100.0,12.9562,12.9779,12.9562,12.9779,1121100.0
2010-04-28 15:00:00,17.91,17.92,17.89,17.89,822000.0,12.9707,12.9779,12.9562,12.9562,822000.0
2010-04-28 15:10:00,17.89,17.9,17.88,17.89,896700.0,12.9562,12.9635,12.949,12.9562,896700.0
2010-04-28 15:20:00,17.88,17.89,17.88,17.89,1033200.0,12.949,12.9562,12.949,12.9562,1033200.0
2010-04-28 15:30:00,17.89,17.9,17.87,17.87,1304400.0,12.9562,12.9635,12.9417,12.9417,1304400.0
2010-04-28 15:40:00,17.87,17.88,17.85,17.86,2108100.0,12.9417,12.949,12.9272,12.9345,2108100.0
2010-04-28 15:50:00,17.85,17.88,17.85,17.87,2896500.0,12.9272,12.949,12.9272,12.9417,2896500.0
2010-04-29 09:30:00,17.88,17.97,17.85,17.9,1836300.0,12.949,13.0142,12.9272,12.9635,1836300.0
2010-04-29 09:40:00,17.9,17.94,17.89,17.91,1102500.0,12.9635,12.9924,12.9562,12.9707,1102500.0
2010-04-29 09:50:00,17.91,17.95,17.91,17.92,856800.0,12.9707,12.9997,12.9707,12.9779,856800.0
2010-04-29 10:00:00,17.92,17.97,17.9,17.95,945300.0,12.9779,13.0142,12.9635,12.9997,945300.0
2010-04-29 10:10:00,17.95,17.96,17.93,17.95,527400.0,12.9997,13.0069,12.9852,12.9997,527400.0
2010-04-29 10:20:00,17.95,18.0,17.95,18.0,911700.0,12.9997,13.0359,12.9997,13.0359,911700.0
2010-04-29 10:30:00,18.0,18.02,17.99,18.01,649500.0,13.0359,13.0504,13.0286,13.0431,649500.0
2010-04-29 10:40:00,18.01,18.03,17.99,18.02,628200.0,13.0431,13.0576,13.0286,13.0504,628200.0
2010-04-29 10:50:00,18.02,18.04,18.02,18.03,734100.0,13.0504,13.0649,13.0504,13.0576,734100.0
2010-04-29 11:00:00,18.03,18.06,18.03,18.06,956400.0,13.0576,13.0793,13.0576,13.0793,956400.0
2010-04-29 11:10:00,18.06,18.08,18.05,18.05,707100.0,13.0793,13.0938,13.0721,13.0721,707100.0
2010-04-29 11:20:00,18.06,18.06,18.04,18.05,660300.0,13.0793,13.0793,13.0649,13.0721,660300.0
2010-04-29 11:30:00,18.05,18.05,18.03,18.04,478800.0,13.0721,13.0721,13.0576,13.0649,478800.0
2010-04-29 11:40:00,18.05,18.05,18.03,18.03,381900.0,13.0721,13.0721,13.0576,13.0576,381900.0
2010-04-29 11:50:00,18.03,18.04,18.03,18.04,713400.0,13.0576,13.0649,13.0576,13.0649,713400.0
2010-04-29 12:00:00,18.04,18.04,18.01,18.01,613800.0,13.0649,13.0649,13.0431,13.0431,613800.0
2010-04-29 12:10:00,18.01,18.02,18.0,18.0,408600.0,13.0431,13.0504,13.0359,13.0359,408600.0
2010-04-29 12:20:00,18.0,18.0,17.98,18.0,699600.0,13.0359,13.0359,13.0214,13.0359,699600.0
2010-04-29 12:30:00,18.0,18.01,17.98,18.01,508800.0,13.0359,13.0431,13.0214,13.0431,508800.0
2010-04-29 12:40:00,18.01,18.03,18.0,18.02,569100.0,13.0431,13.0576,13.0359,13.0504,569100.0
2010-04-29 12:50:00,18.02,18.04,18.01,18.03,400800.0,13.0504,13.0649,13.0431,13.0576,400800.0
2010-04-29 13:00:00,18.03,18.04,18.02,18.03,439500.0,13.0576,13.0649,13.0504,13.0576,439500.0
2010-04-29 13:10:00,18.03,18.04,18.03,18.03,365100.0,13.0576,13.0649,13.0576,13.0576,365100.0
2010-04-29 13:20:00,18.03,18.04,18.0,18.0,628800.0,13.0576,13.0649,13.0359,13.0359,628800.0
2010-04-29 13:30:00,18.0,18.0,17.98,18.0,491100.0,13.0359,13.0359,13.0214,13.0359,491100.0
2010-04-29 13:40:00,17.99,18.03,17.99,18.03,366900.0,13.0286,13.0576,13.0286,13.0576,366900.0
2010-04-29 13:50:00,18.03,18.05,18.02,18.04,925800.0,13.0576,13.0721,13.0504,13.0649,925800.0
2010-04-29 14:00:00,18.04,18.05,18.01,18.01,537600.0,13.0649,13.0721,13.0431,13.0431,537600.0
2010-04-29 14:10:00,18.01,18.02,17.99,17.99,652500.0,13.0431,13.0504,13.0286,13.0286,652500.0
2010-04-29 14:20:00,18.0,18.0,17.99,17.99,602400.0,13.0359,13.0359,13.0286,13.0286,602400.0
2010-04-29 14:30:00,17.99,17.99,17.96,17.97,638700.0,13.0286,13.0286,13.0069,13.0142,638700.0
2010-04-29 14:40:00,17.97,17.99,17.96,17.97,595500.0,13.0142,13.0286,13.0069,13.0142,595500.0
2010-04-29 14:50:00,17.97,17.97,17.93,17.95,1426200.0,13.0142,13.0142,12.9852,12.9997,1426200.0
2010-04-29 15:00:00,17.95,17.95,17.9,17.91,1805700.0,12.9997,12.9997,12.9635,12.9707,1805700.0
2010-04-29 15:10:00,17.91,17.94,17.91,17.91,1601700.0,12.9707,12.9924,12.9707,12.9707,1601700.0
2010-04-29 15:20:00,17.91,17.94,17.91,17.94,1477200.0,12.9707,12.9924,12.9707,12.9924,1477200.0
2010-04-29 15:30:00,17.94,17.95,17.93,17.93,1482300.0,12.9924,12.9997,12.9852,12.9852,1482300.0
2010-04-29 15:40:00,17.93,17.93,17.89,17.89,1860300.0,12.9852,12.9852,12.9562,12.9562,1860300.0
2010-04-29 15:50:00,17.89,17.93,17.88,17.9,3222300.0,12.9562,12.9852,12.949,12.9635,3222300.0
2010-04-30 09:30:00,17.94,18.02,17.94,18.02,1636800.0,12.9924,13.0504,12.9924,13.0504,1636800.0
2010-04-30 09:40:00,18.02,18.04,17.99,18.02,1764900.0,13.0504,13.0649,13.0286,13.0504,1764900.0
2010-04-30 09:50:00,18.03,18.03,17.99,18.0,1009200.0,13.0576,13.0576,13.0286,13.0359,1009200.0
2010-04-30 10:00:00,18.0,18.01,17.95,17.97,1730700.0,13.0359,13.0431,12.9997,13.0142,1730700.0
2010-04-30 10:10:00,17.97,18.0,17.97,17.97,1241100.0,13.0142,13.0359,13.0142,13.0142,1241100.0
2010-04-30 10:20:00,17.97,18.0,17.97,17.99,508200.0,13.0142,13.0359,13.0142,13.0286,508200.0
2010-04-30 10:30:00,17.99,18.01,17.98,17.99,781500.0,13.0286,13.0431,13.0214,13.0286,781500.0
2010-04-30 10:40:00,17.99,18.02,17.98,18.02,911400.0,13.0286,13.0504,13.0214,13.0504,911400.0
2010-04-30 10:50:00,18.02,18.03,18.0,18.02,868500.0,13.0504,13.0576,13.0359,13.0504,868500.0
2010-04-30 11:00:00,18.02,18.02,17.99,17.99,1482000.0,13.0504,13.0504,13.0286,13.0286,1482000.0
2010-04-30 11:10:00,17.99,18.01,17.98,17.99,571500.0,13.0286,13.0431,13.0214,13.0286,571500.0
2010-04-30 11:20:00,17.99,18.02,17.99,18.01,602700.0,13.0286,13.0504,13.0286,13.0431,602700.0
2010-04-30 11:30:00,18.01,18.05,18.01,18.01,1034700.0,13.0431,13.0721,13.0431,13.0431,1034700.0
2010-04-30 11:40:00,18.01,18.02,17.99,18.01,759900.0,13.0431,13.0504,13.0286,13.0431,759900.0
2010-04-30 11:50:00,18.01,18.01,17.99,18.0,1290000.0,13.0431,13.0431,13.0286,13.0359,1290000.0
2010-04-30 12:00:00,18.0,18.01,17.98,18.0,637800.0,13.0359,13.0431,13.0214,13.0359,637800.0
2010-04-30 12:10:00,18.0,18.01,17.98,17.99,980700.0,13.0359,13.0431,13.0214,13.0286,980700.0
2010-04-30 12:20:00,17.98,17.98,17.93,17.95,1197000.0,13.0214,13.0214,12.9852,12.9997,1197000.0
2010-04-30 12:30:00,17.95,17.96,17.92,17.93,1022400.0,12.9997,13.0069,12.9779,12.9852,1022400.0
2010-04-30 12:40:00,17.93,17.97,17.92,17.95,842700.0,12.9852,13.0142,12.9779,12.9997,842700.0
2010-04-30 12:50:00,17.95,17.97,17.92,17.93,924300.0,12.9997,13.0142,12.9779,12.9852,924300.0
2010-04-30 13:00:00,17.93,17.95,17.92,17.94,453000.0,12.9852,12.9997,12.9779,12.9924,453000.0
2010-04-30 13:10:00,17.94,17.98,17.94,17.98,625800.0,12.9924,13.0214,12.9924,13.0214,625800.0
2010-04-30 13:20:00,17.98,18.02,17.98,18.0,920700.0,13.0214,13.0504,13.0214,13.0359,920700.0
2010-04-30 13:30:00,18.0,18.01,17.99,18.0,1214700.0,13.0359,13.0431,13.0286,13.0359,1214700.0
2010-04-30 13:40:00,18.0,18.0,17.97,17.98,484200.0,13.0359,13.0359,13.0142,13.0214,484200.0
2010-04-30 13:50:00,17.97,17.98,17.96,17.97,1813800.0,13.0142,13.0214,13.0069,13.0142,1813800.0
2010-04-30 14:00:00,17.97,17.97,17.94,17.96,976800.0,13.0142,13.0142,12.9924,13.0069,976800.0
2010-04-30 14:10:00,17.96,17.99,17.96,17.97,814200.0,13.0069,13.0286,13.0069,13.0142,814200.0
2010-04-30 14:20:00,17.98,18.0,17.97,17.99,695700.0,13.0214,13.0359,13.0142,13.0286,695700.0
2010-04-30 14:30:00,17.99,17.99,17.95,17.95,981300.0,13.0286,13.0286,12.9997,12.9997,981300.0
2010-04-30 14:40:00,17.95,17.97,17.92,17.97,855600.0,12.9997,13.0142,12.9779,13.0142,855600.0
2010-04-30 14:50:00,17.97,17.99,17.96,17.96,733200.0,13.0142,13.0286,13.0069,13.0069,733200.0
2010-04-30 15:00:00,17.96,17.96,17.93,17.96,835200.0,13.0069,13.0069,12.9852,13.0069,835200.0
2010-04-30 15:10:00,17.97,17.98,17.96,17.97,850500.0,13.0142,13.0214,13.0069,13.0142,850500.0
2010-04-30 15:20:00,17.97,17.97,17.94,17.96,893700.0,13.0142,13.0142,12.9924,13.0069,893700.0
2010-04-30 15:30:00,17.96,17.97,17.95,17.96,1423800.0,13.0069,13.0142,12.9997,13.0069,1423800.0
2010-04-30 15:40:00,17.96,17.96,17.92,17.93,2478600.0,13.0069,13.0069,12.9779,12.9852,2478600.0
2010-04-30 15:50:00,17.93,17.94,17.88,17.89,4151700.0,12.9852,12.9924,12.949,12.9562,4151700.0
2010-05-03 09:30:00,17.96,17.96,17.88,17.93,1327800.0,13.0069,13.0069,12.949,12.9852,1327800.0
2010-05-03 09:40:00,17.94,17.98,17.93,17.95,711600.0,12.9924,13.0214,12.9852,12.9997,711600.0
2010-05-03 09:50:00,17.95,17.95,17.9,17.91,718200.0,12.9997,12.9997,12.9635,12.9707,718200.0
2010-05-03 10:00:00,17.91,17.92,17.87,17.9,1281900.0,12.9707,12.9779,12.9417,12.9635,1281900.0
2010-05-03 10:10:00,17.9,17.9,17.87,17.87,819000.0,12.9635,12.9635,12.9417,12.9417,819000.0
2010-05-03 10:20:00,17.87,17.87,17.85,17.85,915000.0,12.9417,12.9417,12.9272,12.9272,915000.0
2010-05-03 10:30:00,17.86,17.86,17.82,17.85,1258800.0,12.9345,12.9345,12.9055,12.9272,1258800.0
2010-05-03 10:40:00,17.85,17.87,17.83,17.83,907500.0,12.9272,12.9417,12.9128,12.9128,907500.0
2010-05-03 10:50:00,17.83,17.86,17.83,17.86,954600.0,12.9128,12.9345,12.9128,12.9345,954600.0
2010-05-03 11:00:00,17.86,17.87,17.83,17.85,789600.0,12.9345,12.9417,12.9128,12.9272,789600.0
2010-05-03 11:10:00,17.85,17.88,17.85,17.87,925500.0,12.9272,12.949,12.9272,12.9417,925500.0
2010-05-03 11:20:00,17.87,17.89,17.85,17.86,739500.0,12.9417,12.9562,12.9272,12.9345,739500.0
2010-05-03 11:30:00,17.85,17.86,17.84,17.84,625200.0,12.9272,12.9345,12.92,12.92,625200.0
2010-05-03 11:40:00,17.84,17.86,17.84,17.85,812700.0,12.92,12.9345,12.92,12.9272,812700.0
2010-05-03 11:50:00,17.85,17.86,17.84,17.84,549300.0,12.9272,12.9345,12.92,12.92,549300.0
2010-05-03 12:00:00,17.84,17.85,17.83,17.84,671700.0,12.92,12.9272,12.9128,12.92,671700.0
2010-05-03 12:10:00,17.84,17.85,17.83,17.84,779100.0,12.92,12.9272,12.9128,12.92,779100.0
2010-05-03 12:20:00,17.84,17.89,17.84,17.88,1106400.0,12.92,12.9562,12.92,12.949,1106400.0
2010-05-03 12:30:00,17.89,17.9,17.88,17.9,958200.0,12.9562,12.9635,12.949,12.9635,958200.0
2010-05-03 12:40:00,17.9,17.9,17.88,17.89,623100.0,12.9635,12.9635,12.949,12.9562,623100.0
2010-05-03 12:50:00,17.89,17.91,17.88,17.91,612000.0,12.9562,12.9707,12.949,12.9707,612000.0
2010-05-03 13:00:00,17.91,17.91,17.88,17.89,466200.0,12.9707,12.9707,12.949,12.9562,466200.0
2010-05-03 13:10:00,17.89,17.9,17.88,17.89,486900.0,12.9562,12.9635,12.949,12.9562,486900.0
2010-05-03 13:20:00,17.89,17.91,17.89,17.9,525600.0,12.9562,12.9707,12.9562,12.9635,525600.0
2010-05-03 13:30:00,17.9,17.91,17.88,17.9,627000.0,12.9635,12.9707,12.949,12.9635,627000.0
2010-05-03 13:40:00,17.9,17.91,17.89,17.9,462600.0,12.9635,12.9707,12.9562,12.9635,462600.0
2010-05-03 13:50:00,17.9,17.9,17.88,17.9,449700.0,12.9635,12.9635,12.949,12.9635,449700.0
2010-05-03 14:00:00,17.9,17.9,17.87,17.87,410700.0,12.9635,12.9635,12.9417,12.9417,410700.0
2010-05-03 14:10:00,17.87,17.89,17.87,17.88,493800.0,12.9417,12.9562,12.9417,12.949,493800.0
2010-05-03 14:20:00,17.88,17.89,17.87,17.89,516600.0,12.949,12.9562,12.9417,12.9562,516600.0
2010-05-03 14:30:00,17.89,17.9,17.88,17.89,559200.0,12.9562,12.9635,12.949,12.9562,559200.0
2010-05-03 14:40:00,17.89,17.9,17.89,17.9,571800.0,12.9562,12.9635,12.9562,12.9635,571800.0
2010-05-03 14:50:00,17.9,17.94,17.89,17.94,999300.0,12.9635,12.9924,12.9562,12.9924,999300.0
2010-05-03 15:00:00,17.94,17.95,17.93,17.94,1079400.0,12.9924,12.9997,12.9852,12.9924,1079400.0
2010-05-03 15:10:00,17.94,17.96,17.93,17.94,1016100.0,12.9924,13.0069,12.9852,12.9924,1016100.0
2010-05-03 15:20:00,17.94,17.96,17.93,17.96,1608300.0,12.9924,13.0069,12.9852,13.0069,1608300.0
2010-05-03 15:30:00,17.96,17.96,17.94,17.95,1398000.0,13.0069,13.0069,12.9924,12.9997,1398000.0
2010-05-03 15:40:00,17.95,17.95,17.92,17.92,1388700.0,12.9997,12.9997,12.9779,12.9779,1388700.0
2010-05-03 15:50:00,17.92,17.93,17.9,17.91,2462400.0,12.9779,12.9852,12.9635,12.9707,2462400.0
2010-05-04 09:30:00,17.86,17.98,17.85,17.97,2124600.0,12.9345,13.0214,12.9272,13.0142,2124600.0
2010-05-04 09:40:00,17.97,17.97,17.92,17.93,1459500.0,13.0142,13.0142,12.9779,12.9852,1459500.0
2010-05-04 09:50:00,17.93,17.96,17.91,17.96,1622700.0,12.9852,13.0069,12.9707,13.0069,1622700.0
2010-05-04 10:00:00,17.96,17.98,17.93,17.96,1171200.0,13.0069,13.0214,12.9852,13.0069,1171200.0
2010-05-04 10:10:00,17.96,18.03,17.95,18.03,1778400.0,13.0069,13.0576,12.9997,13.0576,1778400.0
2010-05-04 10:20:00,18.03,18.09,18.03,18.09,2154000.0,13.0576,13.1011,13.0576,13.1011,2154000.0
2010-05-04 10:30:00,18.09,18.11,17.98,17.99,2404500.0,13.1011,13.1155,13.0214,13.0286,2404500.0
2010-05-04 10:40:00,17.99,18.04,17.99,18.02,1670100.0,13.0286,13.0649,13.0286,13.0504,1670100.0
2010-05-04 10:50:00,18.02,18.03,17.98,17.98,1401600.0,13.0504,13.0576,13.0214,13.0214,1401600.0
2010-05-04 11:00:00,17.98,18.01,17.95,18.01,1334100.0,13.0214,13.0431,12.9997,13.0431,1334100.0
2010-05-04 11:10:00,18.01,18.04,18.0,18.04,1079700.0,13.0431,13.0649,13.0359,13.0649,1079700.0
2010-05-04 11:20:00,18.03,18.08,18.02,18.05,1086600.0,13.0576,13.0938,13.0504,13.0721,1086600.0
2010-05-04 11:30:00,18.05,18.06,18.03,18.04,1770000.0,13.0721,13.0793,13.0576,13.0649,1770000.0
2010-05-04 11:40:00,18.04,18.05,18.0,18.04,1355400.0,13.0649,13.0721,13.0359,13.0649,1355400.0
2010-05-04 11:50:00,18.04,18.13,18.03,18.13,2500200.0,13.0649,13.13,13.0576,13.13,2500200.0
2010-05-04 12:00:00,18.13,18.15,18.12,18.14,1458300.0,13.13,13.1445,13.1228,13.1373,1458300.0
2010-05-04 12:10:00,18.14,18.16,18.13,18.13,828600.0,13.1373,13.1518,13.13,13.13,828600.0
2010-05-04 12:20:00,18.13,18.13,18.07,18.09,1114200.0,13.13,13.13,13.0866,13.1011,1114200.0
2010-05-04 12:30:00,18.09,18.15,18.09,18.15,682200.0,13.1011,13.1445,13.1011,13.1445,682200.0
2010-05-04 12:40:00,18.14,18.16,18.13,18.15,765600.0,13.1373,13.1518,13.13,13.1445,765600.0
2010-05-04 12:50:00,18.15,18.18,18.15,18.18,798300.0,13.1445,13.1662,13.1445,13.1662,798300.0
2010-05-04 13:00:00,18.18,18.19,18.15,18.16,755700.0,13.1662,13.1735,13.1445,13.1518,755700.0
2010-05-04 13:10:00,18.16,18.16,18.12,18.13,499200.0,13.1518,13.1518,13.1228,13.13,499200.0
2010-05-04 13:20:00,18.13,18.17,18.12,18.13,514800.0,13.13,13.159,13.1228,13.13,514800.0
2010-05-04 13:30:00,18.13,18.15,18.12,18.12,253500.0,13.13,13.1445,13.1228,13.1228,253500.0
2010-05-04 13:40:00,18.12,18.14,18.12,18.14,417600.0,13.1228,13.1373,13.1228,13.1373,417600.0
2010-05-04 13:50:00,18.14,18.14,18.08,18.08,552600.0,13.1373,13.1373,13.0938,13.0938,552600.0
2010-05-04 14:00:00,18.09,18.09,18.05,18.09,658800.0,13.1011,13.1011,13.0721,13.1011,658800.0
2010-05-04 14:10:00,18.09,18.12,18.06,18.07,638100.0,13.1011,13.1228,13.0793,13.0866,638100.0
2010-05-04 14:20:00,18.07,18.08,18.05,18.06,1141200.0,13.0866,13.0938,13.0721,13.0793,1141200.0
2010-05-04 14:30:00,18.06,18.08,18.04,18.06,912000.0,13.0793,13.0938,13.0649,13.0793,912000.0
2010-05-04 14:40:00,18.06,18.08,18.05,18.07,870000.0,13.0793,13.0938,13.0721,13.0866,870000.0
2010-05-04 14:50:00,18.07,18.1,18.07,18.08,936000.0,13.0866,13.1083,13.0866,13.0938,936000.0
2010-05-04 15:00:00,18.08,18.12,18.07,18.09,902700.0,13.0938,13.1228,13.0866,13.1011,902700.0
2010-05-04 15:10:00,18.09,18.12,18.09,18.11,695400.0,13.1011,13.1228,13.1011,13.1155,695400.0
2010-05-04 15:20:00,18.11,18.11,18.07,18.08,996900.0,13.1155,13.1155,13.0866,13.0938,996900.0
2010-05-04 15:30:00,18.08,18.09,18.03,18.04,1429500.0,13.0938,13.1011,13.0576,13.0649,1429500.0
2010-05-04 15:40:00,18.05,18.06,18.01,18.04,2456400.0,13.0721,13.0793,13.0431,13.0649,2456400.0
2010-05-04 15:50:00,18.04,18.06,18.0,18.01,4501500.0,13.0649,13.0793,13.0359,13.0431,4501500.0
2010-05-05 09:30:00,18.05,18.22,17.94,18.16,3720900.0,13.0721,13.1952,12.9924,13.1518,3720900.0
2010-05-05 09:40:00,18.17,18.23,18.14,18.22,2161500.0,13.159,13.2025,13.1373,13.1952,2161500.0
2010-05-05 09:50:00,18.22,18.27,18.2,18.24,1863900.0,13.1952,13.2314,13.1807,13.2097,1863900.0
2010-05-05 10:00:00,18.24,18.24,18.19,18.19,1992000.0,13.2097,13.2097,13.1735,13.1735,1992000.0
2010-05-05 10:10:00,18.19,18.26,18.19,18.24,1925700.0,13.1735,13.2242,13.1735,13.2097,1925700.0
2010-05-05 10:20:00,18.25,18.29,18.23,18.23,1315200.0,13.2169,13.2459,13.2025,13.2025,1315200.0
2010-05-05 10:30:00,18.23,18.25,18.17,18.17,862800.0,13.2025,13.2169,13.159,13.159,862800.0
2010-05-05 10:40:00,18.17,18.21,18.17,18.18,1020000.0,13.159,13.188,13.159,13.1662,1020000.0
2010-05-05 10:50:00,18.18,18.2,18.16,18.2,930600.0,13.1662,13.1807,13.1518,13.1807,930600.0
2010-05-05 11:00:00,18.2,18.22,18.18,18.22,814200.0,13.1807,13.1952,13.1662,13.1952,814200.0
2010-05-05 11:10:00,18.22,18.24,18.2,18.21,665100.0,13.1952,13.2097,13.1807,13.188,665100.0
2010-05-05 11:20:00,18.21,18.26,18.21,18.25,1073700.0,13.188,13.2242,13.188,13.2169,1073700.0
2010-05-05 11:30:00,18.25,18.26,18.24,18.26,626400.0,13.2169,13.2242,13.2097,13.2242,626400.0
2010-05-05 11:40:00,18.25,18.27,18.24,18.27,880200.0,13.2169,13.2314,13.2097,13.2314,880200.0
2010-05-05 11:50:00,18.27,18.28,18.25,18.27,1052400.0,13.2314,13.2387,13.2169,13.2314,1052400.0
2010-05-05 12:00:00,18.27,18.28,18.26,18.26,903300.0,13.2314,13.2387,13.2242,13.2242,903300.0
2010-05-05 12:10:00,18.26,18.29,18.26,18.29,846000.0,13.2242,13.2459,13.2242,13.2459,846000.0
2010-05-05 12:20:00,18.29,18.29,18.26,18.28,1037700.0,13.2459,13.2459,13.2242,13.2387,1037700.0
2010-05-05 12:30:00,18.29,18.31,18.28,18.29,1023300.0,13.2459,13.2604,13.2387,13.2459,1023300.0
2010-05-05 12:40:00,18.29,18.3,18.26,18.29,844500.0,13.2459,13.2531,13.2242,13.2459,844500.0
2010-05-05 12:50:00,18.29,18.31,18.28,18.31,1071900.0,13.2459,13.2604,13.2387,13.2604,1071900.0
2010-05-05 13:00:00,18.31,18.32,18.29,18.31,790200.0,13.2604,13.2676,13.2459,13.2604,790200.0
2010-05-05 13:10:00,18.31,18.31,18.28,18.29,579900.0,13.2604,13.2604,13.2387,13.2459,579900.0
2010-05-05 13:20:00,18.28,18.28,18.25,18.25,839400.0,13.2387,13.2387,13.2169,13.2169,839400.0
2010-05-05 13:30:00,18.26,18.28,18.24,18.26,592800.0,13.2242,13.2387,13.2097,13.2242,592800.0
2010-05-05 13:40:00,18.26,18.26,18.24,18.26,621300.0,13.2242,13.2242,13.2097,13.2242,621300.0
2010-05-05 13:50:00,18.26,18.26,18.24,18.25,474600.0,13.2242,13.2242,13.2097,13.2169,474600.0
2010-05-05 14:00:00,18.25,18.25,18.23,18.24,831600.0,13.2169,13.2169,13.2025,13.2097,831600.0
2010-05-05 14:10:00,18.24,18.27,18.24,18.26,678600.0,13.2097,13.2314,13.2097,13.2242,678600.0
2010-05-05 14:20:00,18.26,18.27,18.25,18.26,722400.0,13.2242,13.2314,13.2169,13.2242,722400.0
2010-05-05 14:30:00,18.26,18.26,18.25,18.25,688500.0,13.2242,13.2242,13.2169,13.2169,688500.0
2010-05-05 14:40:00,18.25,18.26,18.21,18.21,1554900.0,13.2169,13.2242,13.188,13.188,1554900.0
2010-05-05 14:50:00,18.21,18.24,18.19,18.24,1110300.0,13.188,13.2097,13.1735,13.2097,1110300.0
2010-05-05 15:00:00,18.23,18.25,18.21,18.25,883800.0,13.2025,13.2169,13.188,13.2169,883800.0
2010-05-05 15:10:00,18.25,18.27,18.24,18.26,867600.0,13.2169,13.2314,13.2097,13.2242,867600.0
2010-05-05 15:20:00,18.25,18.29,18.25,18.29,1207800.0,13.2169,13.2459,13.2169,13.2459,1207800.0
2010-05-05 15:30:00,18.29,18.29,18.25,18.27,1521600.0,13.2459,13.2459,13.2169,13.2314,1521600.0
2010-05-05 15:40:00,18.26,18.29,18.26,18.28,2059200.0,13.2242,13.2459,13.2242,13.2387,2059200.0
2010-05-05 15:50:00,18.28,18.28,18.25,18.26,4009800.0,13.2387,13.2387,13.2169,13.2242,4009800.0
2010-05-06 09:30:00,18.12,18.26,18.11,18.18,2210700.0,13.1228,13.2242,13.1155,13.1662,2210700.0
2010-05-06 09:40:00,18.18,18.19,18.14,18.15,1338600.0,13.1662,13.1735,13.1373,13.1445,1338600.0
2010-05-06 09:50:00,18.15,18.16,18.08,18.08,1653600.0,13.1445,13.1518,13.0938,13.0938,1653600.0
2010-05-06 10:00:00,18.09,18.15,18.08,18.11,1451100.0,13.1011,13.1445,13.0938,13.1155,1451100.0
2010-05-06 10:10:00,18.11,18.16,18.1,18.14,1098600.0,13.1155,13.1518,13.1083,13.1373,1098600.0
2010-05-06 10:20:00,18.14,18.14,18.08,18.08,1806300.0,13.1373,13.1373,13.0938,13.0938,1806300.0
2010-05-06 10:30:00,18.08,18.16,18.08,18.15,1674600.0,13.0938,13.1518,13.0938,13.1445,1674600.0
2010-05-06 10:40:00,18.15,18.15,18.1,18.13,1241100.0,13.1445,13.1445,13.1083,13.13,1241100.0
2010-05-06 10:50:00,18.13,18.14,18.09,18.11,1001700.0,13.13,13.1373,13.1011,13.1155,1001700.0
2010-05-06 11:00:00,18.12,18.12,18.08,18.1,1432800.0,13.1228,13.1228,13.0938,13.1083,1432800.0
2010-05-06 11:10:00,18.1,18.1,18.06,18.08,1090800.0,13.1083,13.1083,13.0793,13.0938,1090800.0
2010-05-06 11:20:00,18.07,18.11,18.07,18.09,881400.0,13.0866,13.1155,13.0866,13.1011,881400.0
2010-05-06 11:30:00,18.09,18.1,18.08,18.1,917100.0,13.1011,13.1083,13.0938,13.1083,917100.0
2010-05-06 11:40:00,18.1,18.1,18.06,18.08,1162800.0,13.1083,13.1083,13.0793,13.0938,1162800.0
2010-05-06 11:50:00,18.08,18.1,18.07,18.1,1138200.0,13.0938,13.1083,13.0866,13.1083,1138200.0
2010-05-06 12:00:00,18.1,18.12,18.09,18.1,930000.0,13.1083,13.1228,13.1011,13.1083,930000.0
2010-05-06 12:10:00,18.1,18.12,18.09,18.09,947400.0,13.1083,13.1228,13.1011,13.1011,947400.0
2010-05-06 12:20:00,18.09,18.11,18.08,18.09,647400.0,13.1011,13.1155,13.0938,13.1011,647400.0
2010-05-06 12:30:00,18.09,18.11,18.09,18.1,596100.0,13.1011,13.1155,13.1011,13.1083,596100.0
2010-05-06 12:40:00,18.1,18.1,18.08,18.09,720300.0,13.1083,13.1083,13.0938,13.1011,720300.0
2010-05-06 12:50:00,18.09,18.11,18.09,18.1,598800.0,13.1011,13.1155,13.1011,13.1083,598800.0
2010-05-06 13:00:00,18.1,18.11,18.08,18.09,644100.0,13.1083,13.1155,13.0938,13.1011,644100.0
2010-05-06 13:10:00,18.09,18.1,18.08,18.09,1012500.0,13.1011,13.1083,13.0938,13.1011,1012500.0
2010-05-06 13:20:00,18.1,18.12,18.07,18.12,924000.0,13.1083,13.1228,13.0866,13.1228,924000.0
2010-05-06 13:30:00,18.12,18.12,18.07,18.07,1575600.0,13.1228,13.1228,13.0866,13.0866,1575600.0
2010-05-06 13:40:00,18.08,18.08,18.04,18.04,1349100.0,13.0938,13.0938,13.0649,13.0649,1349100.0
2010-05-06 13:50:00,18.04,18.07,18.03,18.05,1235700.0,13.0649,13.0866,13.0576,13.0721,1235700.0
2010-05-06 14:00:00,18.05,18.06,18.03,18.04,896700.0,13.0721,13.0793,13.0576,13.0649,896700.0
2010-05-06 14:10:00,18.04,18.05,17.94,17.94,2509800.0,13.0649,13.0721,12.9924,12.9924,2509800.0
2010-05-06 14:20:00,17.94,18.03,17.9,18.01,3053100.0,12.9924,13.0576,12.9635,13.0431,3053100.0
2010-05-06 14:30:00,18.01,18.02,17.84,17.84,2640600.0,13.0431,13.0504,12.92,12.92,2640600.0
2010-05-06 14:40:00,17.85,17.85,17.18,17.57,7169400.0,12.9272,12.9272,12.442,12.7245,7169400.0
2010-05-06 14:50:00,17.57,17.9,17.48,17.75,2341200.0,12.7245,12.9635,12.6593,12.8548,2341200.0
2010-05-06 15:00:00,17.75,17.85,17.65,17.76,2386500.0,12.8548,12.9272,12.7824,12.8621,2386500.0
2010-05-06 15:10:00,17.75,17.81,17.69,17.71,2496000.0,12.8548,12.8983,12.8114,12.8259,2496000.0
2010-05-06 15:20:00,17.71,17.74,17.57,17.7,2386800.0,12.8259,12.8476,12.7245,12.8186,2386800.0
2010-05-06 15:30:00,17.69,17.81,17.69,17.78,2499300.0,12.8114,12.8983,12.8114,12.8766,2499300.0
2010-05-06 15:40:00,17.78,17.89,17.76,17.81,3452700.0,12.8766,12.9562,12.8621,12.8983,3452700.0
2010-05-06 15:50:00,17.81,17.85,17.73,17.73,4358700.0,12.8983,12.9272,12.8403,12.8403,4358700.0
2010-05-07 09:30:00,17.68,17.73,17.6,17.73,3128100.0,12.8041,12.8403,12.7462,12.8403,3128100.0
2010-05-07 09:40:00,17.73,17.87,17.73,17.77,3170700.0,12.8403,12.9417,12.8403,12.8693,3170700.0
2010-05-07 09:50:00,17.77,17.78,17.58,17.59,2988600.0,12.8693,12.8766,12.7317,12.739,2988600.0
2010-05-07 10:00:00,17.59,17.65,17.48,17.65,3644100.0,12.739,12.7824,12.6593,12.7824,3644100.0
2010-05-07 10:10:00,17.64,17.69,17.57,17.57,2178600.0,12.7752,12.8114,12.7245,12.7245,2178600.0
2010-05-07 10:20:00,17.57,17.57,17.27,17.37,4822500.0,12.7245,12.7245,12.5072,12.5796,4822500.0
2010-05-07 10:30:00,17.37,17.51,17.36,17.48,3363300.0,12.5796,12.681,12.5724,12.6593,3363300.0
2010-05-07 10:40:00,17.48,17.49,17.37,17.43,2135400.0,12.6593,12.6665,12.5796,12.6231,2135400.0
2010-05-07 10:50:00,17.43,17.74,17.42,17.49,1797900.0,12.6231,12.8476,12.6158,12.6665,1797900.0
2010-05-07 11:00:00,17.49,17.58,17.45,17.57,2179800.0,12.6665,12.7317,12.6376,12.7245,2179800.0
2010-05-07 11:10:00,17.57,17.65,17.53,17.58,2460300.0,12.7245,12.7824,12.6955,12.7317,2460300.0
2010-05-07 11:20:00,17.58,17.59,17.47,17.48,1617900.0,12.7317,12.739,12.652,12.6593,1617900.0
2010-05-07 11:30:00,17.47,17.5,17.4,17.46,2139000.0,12.652,12.6738,12.6014,12.6448,2139000.0
2010-05-07 11:40:00,17.46,17.58,17.46,17.56,1368000.0,12.6448,12.7317,12.6448,12.7172,1368000.0
2010-05-07 11:50:00,17.57,17.57,17.48,17.51,1407600.0,12.7245,12.7245,12.6593,12.681,1407600.0
2010-05-07 12:00:00,17.51,17.55,17.47,17.53,1418700.0,12.681,12.71,12.652,12.6955,1418700.0
2010-05-07 12:10:00,17.54,17.58,17.51,17.53,1488000.0,12.7027,12.7317,12.681,12.6955,1488000.0
2010-05-07 12:20:00,17.53,17.57,17.45,17.47,1176300.0,12.6955,12.7245,12.6376,12.652,1176300.0
2010-05-07 12:30:00,17.48,17.51,17.43,17.47,1343700.0,12.6593,12.681,12.6231,12.652,1343700.0
2010-05-07 12:40:00,17.47,17.56,17.44,17.54,1215600.0,12.652,12.7172,12.6303,12.7027,1215600.0
2010-05-07 12:50:00,17.55,17.57,17.52,17.54,1229700.0,12.71,12.7245,12.6883,12.7027,1229700.0
2010-05-07 13:00:00,17.54,17.56,17.51,17.51,999600.0,12.7027,12.7172,12.681,12.681,999600.0
2010-05-07 13:10:00,17.51,17.53,17.45,17.5,1962300.0,12.681,12.6955,12.6376,12.6738,1962300.0
2010-05-07 13:20:00,17.5,17.54,17.49,17.52,1077900.0,12.6738,12.7027,12.6665,12.6883,1077900.0
2010-05-07 13:30:00,17.52,17.56,17.51,17.55,952200.0,12.6883,12.7172,12.681,12.71,952200.0
2010-05-07 13:40:00,17.55,17.58,17.55,17.58,1738800.0,12.71,12.7317,12.71,12.7317,1738800.0
2010-05-07 13:50:00,17.58,17.59,17.55,17.57,1018200.0,12.7317,12.739,12.71,12.7245,1018200.0
2010-05-07 14:00:00,17.57,17.59,17.51,17.52,943800.0,12.7245,12.739,12.681,12.6883,943800.0
2010-05-07 14:10:00,17.52,17.55,17.49,17.55,912600.0,12.6883,12.71,12.6665,12.71,912600.0
2010-05-07 14:20:00,17.55,17.55,17.45,17.46,2177700.0,12.71,12.71,12.6376,12.6448,2177700.0
2010-05-07 14:30:00,17.46,17.52,17.45,17.5,979200.0,12.6448,12.6883,12.6376,12.6738,979200.0
2010-05-07 14:40:00,17.5,17.54,17.49,17.5,1081800.0,12.6738,12.7027,12.6665,12.6738,1081800.0
2010-05-07 14:50:00,17.5,17.52,17.46,17.52,1777800.0,12.6738,12.6883,12.6448,12.6883,1777800.0
2010-05-07 15:00:00,17.52,17.53,17.41,17.42,3187200.0,12.6883,12.6955,12.6086,12.6158,3187200.0
2010-05-07 15:10:00,17.42,17.47,17.39,17.46,2186100.0,12.6158,12.652,12.5941,12.6448,2186100.0
2010-05-07 15:20:00,17.46,17.49,17.44,17.46,1564500.0,12.6448,12.6665,12.6303,12.6448,1564500.0
2010-05-07 15:30:00,17.46,17.47,17.39,17.42,3012900.0,12.6448,12.652,12.5941,12.6158,3012900.0
2010-05-07 15:40:00,17.41,17.45,17.39,17.42,5468400.0,12.6086,12.6376,12.5941,12.6158,5468400.0
2010-05-07 15:50:00,17.42,17.5,17.41,17.47,5225700.0,12.6158,12.6738,12.6086,12.652,5225700.0
2010-05-10 09:30:00,17.69,17.75,17.44,17.44,5756400.0,12.8114,12.8548,12.6303,12.6303,5756400.0
2010-05-10 09:40:00,17.44,17.5,17.37,17.41,6431700.0,12.6303,12.6738,12.5796,12.6086,6431700.0
2010-05-10 09:50:00,17.42,17.43,17.28,17.38,5903400.0,12.6158,12.6231,12.5144,12.5869,5903400.0
2010-05-10 10:00:00,17.38,17.42,17.37,17.42,3158400.0,12.5869,12.6158,12.5796,12.6158,3158400.0
2010-05-10 10:10:00,17.42,17.47,17.38,17.41,3157500.0,12.6158,12.652,12.5869,12.6086,3157500.0
2010-05-10 10:20:00,17.41,17.43,17.34,17.34,2399400.0,12.6086,12.6231,12.5579,12.5579,2399400.0
2010-05-10 10:30:00,17.34,17.4,17.33,17.36,2424600.0,12.5579,12.6014,12.5507,12.5724,2424600.0
2010-05-10 10:40:00,17.36,17.37,17.3,17.33,2870400.0,12.5724,12.5796,12.5289,12.5507,2870400.0
2010-05-10 10:50:00,17.33,17.34,17.32,17.33,1621200.0,12.5507,12.5579,12.5434,12.5507,1621200.0
2010-05-10 11:00:00,17.33,17.37,17.33,17.33,2227800.0,12.5507,12.5796,12.5507,12.5507,2227800.0
2010-05-10 11:10:00,17.33,17.41,17.33,17.4,1364100.0,12.5507,12.6086,12.5507,12.6014,1364100.0
2010-05-10 11:20:00,17.4,17.44,17.37,17.44,1230600.0,12.6014,12.6303,12.5796,12.6303,1230600.0
2010-05-10 11:30:00,17.44,17.46,17.41,17.45,831900.0,12.6303,12.6448,12.6086,12.6376,831900.0
2010-05-10 11:40:00,17.45,17.47,17.42,17.43,852900.0,12.6376,12.652,12.6158,12.6231,852900.0
2010-05-10 11:50:00,17.43,17.46,17.43,17.44,916200.0,12.6231,12.6448,12.6231,12.6303,916200.0
2010-05-10 12:00:00,17.45,17.45,17.43,17.43,872400.0,12.6376,12.6376,12.6231,12.6231,872400.0
2010-05-10 12:10:00,17.44,17.46,17.43,17.45,818700.0,12.6303,12.6448,12.6231,12.6376,818700.0
2010-05-10 12:20:00,17.45,17.45,17.44,17.44,717600.0,12.6376,12.6376,12.6303,12.6303,717600.0
2010-05-10 12:30:00,17.44,17.49,17.44,17.48,1170600.0,12.6303,12.6665,12.6303,12.6593,1170600.0
2010-05-10 12:40:00,17.48,17.49,17.45,17.46,597900.0,12.6593,12.6665,12.6376,12.6448,597900.0
2010-05-10 12:50:00,17.46,17.46,17.44,17.45,779400.0,12.6448,12.6448,12.6303,12.6376,779400.0
2010-05-10 13:00:00,17.45,17.45,17.39,17.4,1238400.0,12.6376,12.6376,12.5941,12.6014,1238400.0
2010-05-10 13:10:00,17.41,17.43,17.38,17.42,1611300.0,12.6086,12.6231,12.5869,12.6158,1611300.0
2010-05-10 13:20:00,17.42,17.43,17.4,17.42,1112100.0,12.6158,12.6231,12.6014,12.6158,1112100.0
2010-05-10 13:30:00,17.42,17.45,17.41,17.44,592800.0,12.6158,12.6376,12.6086,12.6303,592800.0
2010-05-10 13:40:00,17.44,17.44,17.36,17.39,1046700.0,12.6303,12.6303,12.5724,12.5941,1046700.0
2010-05-10 13:50:00,17.39,17.4,17.37,17.37,647400.0,12.5941,12.6014,12.5796,12.5796,647400.0
2010-05-10 14:00:00,17.37,17.38,17.34,17.37,1643400.0,12.5796,12.5869,12.5579,12.5796,1643400.0
2010-05-10 14:10:00,17.37,17.4,17.36,17.4,821700.0,12.5796,12.6014,12.5724,12.6014,821700.0
2010-05-10 14:20:00,17.4,17.45,17.39,17.42,728100.0,12.6014,12.6376,12.5941,12.6158,728100.0
2010-05-10 14:30:00,17.43,17.44,17.38,17.38,1101900.0,12.6231,12.6303,12.5869,12.5869,1101900.0
2010-05-10 14:40:00,17.38,17.41,17.37,17.41,923700.0,12.5869,12.6086,12.5796,12.6086,923700.0
2010-05-10 14:50:00,17.41,17.44,17.41,17.43,1110000.0,12.6086,12.6303,12.6086,12.6231,1110000.0
2010-05-10 15:00:00,17.43,17.58,17.37,17.38,2338500.0,12.6231,12.7317,12.5796,12.5869,2338500.0
2010-05-10 15:10:00,17.38,17.4,17.36,17.38,1674000.0,12.5869,12.6014,12.5724,12.5869,1674000.0
2010-05-10 15:20:00,17.38,17.42,17.38,17.41,1129500.0,12.5869,12.6158,12.5869,12.6086,1129500.0
2010-05-10 15:30:00,17.42,17.45,17.4,17.44,1656300.0,12.6158,12.6376,12.6014,12.6303,1656300.0
2010-05-10 15:40:00,17.43,17.46,17.43,17.46,2529000.0,12.6231,12.6448,12.6231,12.6448,2529000.0
2010-05-10 15:50:00,17.46,17.55,17.46,17.53,6067500.0,12.6448,12.71,12.6448,12.6955,6067500.0
2010-05-11 09:30:00,17.45,17.5,17.41,17.46,3669000.0,12.6376,12.6738,12.6086,12.6448,3669000.0
2010-05-11 09:40:00,17.46,17.49,17.39,17.48,2058900.0,12.6448,12.6665,12.5941,12.6593,2058900.0
2010-05-11 09:50:00,17.48,17.52,17.48,17.52,1913100.0,12.6593,12.6883,12.6593,12.6883,1913100.0
2010-05-11 10:00:00,17.52,17.52,17.41,17.42,1959600.0,12.6883,12.6883,12.6086,12.6158,1959600.0
2010-05-11 10:10:00,17.42,17.48,17.41,17.46,1158000.0,12.6158,12.6593,12.6086,12.6448,1158000.0
2010-05-11 10:20:00,17.46,17.47,17.43,17.43,1408200.0,12.6448,12.652,12.6231,12.6231,1408200.0
2010-05-11 10:30:00,17.43,17.46,17.42,17.46,984900.0,12.6231,12.6448,12.6158,12.6448,984900.0
2010-05-11 10:40:00,17.46,17.47,17.45,17.46,1063800.0,12.6448,12.652,12.6376,12.6448,1063800.0
2010-05-11 10:50:00,17.46,17.49,17.46,17.48,671700.0,12.6448,12.6665,12.6448,12.6593,671700.0
2010-05-11 11:00:00,17.48,17.52,17.47,17.51,1230300.0,12.6593,12.6883,12.652,12.681,1230300.0
2010-05-11 11:10:00,17.51,17.53,17.49,17.49,1095000.0,12.681,12.6955,12.6665,12.6665,1095000.0
2010-05-11 11:20:00,17.5,17.5,17.47,17.5,1044900.0,12.6738,12.6738,12.652,12.6738,1044900.0
2010-05-11 11:30:00,17.5,17.54,17.48,17.54,1443300.0,12.6738,12.7027,12.6593,12.7027,1443300.0
2010-05-11 11:40:00,17.54,17.58,17.53,17.53,1352100.0,12.7027,12.7317,12.6955,12.6955,1352100.0
2010-05-11 11:50:00,17.53,17.54,17.52,17.52,1143000.0,12.6955,12.7027,12.6883,12.6883,1143000.0
2010-05-11 12:00:00,17.53,17.57,17.52,17.55,1219800.0,12.6955,12.7245,12.6883,12.71,1219800.0
2010-05-11 12:10:00,17.56,17.56,17.54,17.55,901800.0,12.7172,12.7172,12.7027,12.71,901800.0
2010-05-11 12:20:00,17.54,17.55,17.53,17.53,873600.0,12.7027,12.71,12.6955,12.6955,873600.0
2010-05-11 12:30:00,17.53,17.55,17.52,17.53,888000.0,12.6955,12.71,12.6883,12.6955,888000.0
2010-05-11 12:40:00,17.53,17.54,17.51,17.53,1360200.0,12.6955,12.7027,12.681,12.6955,1360200.0
2010-05-11 12:50:00,17.53,17.54,17.53,17.54,1391100.0,12.6955,12.7027,12.6955,12.7027,1391100.0
2010-05-11 13:00:00,17.54,17.54,17.53,17.54,1065600.0,12.7027,12.7027,12.6955,12.7027,1065600.0
2010-05-11 13:10:00,17.53,17.55,17.53,17.54,732600.0,12.6955,12.71,12.6955,12.7027,732600.0
2010-05-11 13:20:00,17.54,17.55,17.53,17.54,1499100.0,12.7027,12.71,12.6955,12.7027,1499100.0
2010-05-11 13:30:00,17.54,17.54,17.51,17.51,1233300.0,12.7027,12.7027,12.681,12.681,1233300.0
2010-05-11 13:40:00,17.51,17.57,17.5,17.55,2604600.0,12.681,12.7245,12.6738,12.71,2604600.0
2010-05-11 13:50:00,17.55,17.55,17.53,17.53,1117200.0,12.71,12.71,12.6955,12.6955,1117200.0
2010-05-11 14:00:00,17.53,17.57,17.51,17.55,1596600.0,12.6955,12.7245,12.681,12.71,1596600.0
2010-05-11 14:10:00,17.55,17.57,17.53,17.54,861300.0,12.71,12.7245,12.6955,12.7027,861300.0
2010-05-11 14:20:00,17.54,17.55,17.52,17.53,1987200.0,12.7027,12.71,12.6883,12.6955,1987200.0
2010-05-11 14:30:00,17.53,17.54,17.5,17.53,1402800.0,12.6955,12.7027,12.6738,12.6955,1402800.0
2010-05-11 14:40:00,17.53,17.56,17.51,17.55,1763100.0,12.6955,12.7172,12.681,12.71,1763100.0
2010-05-11 14:50:00,17.55,17.56,17.53,17.54,589200.0,12.71,12.7172,12.6955,12.7027,589200.0
2010-05-11 15:00:00,17.53,17.54,17.49,17.52,1373400.0,12.6955,12.7027,12.6665,12.6883,1373400.0
2010-05-11 15:10:00,17.52,17.53,17.5,17.5,1345200.0,12.6883,12.6955,12.6738,12.6738,1345200.0
2010-05-11 15:20:00,17.5,17.53,17.49,17.53,1112700.0,12.6738,12.6955,12.6665,12.6955,1112700.0
2010-05-11 15:30:00,17.53,17.58,17.52,17.58,1538400.0,12.6955,12.7317,12.6883,12.7317,1538400.0
2010-05-11 15:40:00,17.58,17.59,17.56,17.56,1808700.0,12.7317,12.739,12.7172,12.7172,1808700.0
2010-05-11 15:50:00,17.56,17.56,17.48,17.49,3235200.0,12.7172,12.7172,12.6593,12.6665,3235200.0
2010-05-12 09:30:00,17.5,17.5,17.43,17.47,1782300.0,12.7468,12.7468,12.6958,12.725,1782300.0
2010-05-12 09:40:00,17.47,17.47,17.42,17.43,904200.0,12.725,12.725,12.6886,12.6958,904200.0
2010-05-12 09:50:00,17.43,17.44,17.38,17.44,1303500.0,12.6958,12.7031,12.6594,12.7031,1303500.0
2010-05-12 10:00:00,17.44,17.44,17.4,17.44,1320600.0,12.7031,12.7031,12.674,12.7031,1320600.0
2010-05-12 10:10:00,17.43,17.45,17.4,17.4,924900.0,12.6958,12.7104,12.674,12.674,924900.0
2010-05-12 10:20:00,17.4,17.42,17.38,17.39,1023600.0,12.674,12.6886,12.6594,12.6667,1023600.0
2010-05-12 10:30:00,17.39,17.41,17.38,17.39,1055700.0,12.6667,12.6813,12.6594,12.6667,1055700.0
2010-05-12 10:40:00,17.39,17.43,17.38,17.43,962700.0,12.6667,12.6958,12.6594,12.6958,962700.0
2010-05-12 10:50:00,17.43,17.43,17.4,17.41,840000.0,12.6958,12.6958,12.674,12.6813,840000.0
2010-05-12 11:00:00,17.41,17.46,17.41,17.46,1430100.0,12.6813,12.7177,12.6813,12.7177,1430100.0
2010-05-12 11:10:00,17.46,17.47,17.42,17.45,804000.0,12.7177,12.725,12.6886,12.7104,804000.0
2010-05-12 11:20:00,17.45,17.45,17.42,17.44,944100.0,12.7104,12.7104,12.6886,12.7031,944100.0
2010-05-12 11:30:00,17.44,17.45,17.43,17.43,844200.0,12.7031,12.7104,12.6958,12.6958,844200.0
2010-05-12 11:40:00,17.43,17.44,17.42,17.43,645600.0,12.6958,12.7031,12.6886,12.6958,645600.0
2010-05-12 11:50:00,17.43,17.48,17.42,17.47,946500.0,12.6958,12.7323,12.6886,12.725,946500.0
2010-05-12 12:00:00,17.47,17.48,17.46,17.47,535200.0,12.725,12.7323,12.7177,12.725,535200.0
2010-05-12 12:10:00,17.47,17.49,17.47,17.48,571200.0,12.725,12.7395,12.725,12.7323,571200.0
2010-05-12 12:20:00,17.48,17.48,17.46,17.47,386100.0,12.7323,12.7323,12.7177,12.725,386100.0
2010-05-12 12:30:00,17.47,17.49,17.45,17.46,672600.0,12.725,12.7395,12.7104,12.7177,672600.0
2010-05-12 12:40:00,17.46,17.46,17.44,17.45,349200.0,12.7177,12.7177,12.7031,12.7104,349200.0
2010-05-12 12:50:00,17.46,17.49,17.44,17.48,661800.0,12.7177,12.7395,12.7031,12.7323,661800.0
2010-05-12 13:00:00,17.49,17.5,17.48,17.49,772200.0,12.7395,12.7468,12.7323,12.7395,772200.0
2010-05-12 13:10:00,17.49,17.51,17.48,17.51,705900.0,12.7395,12.7541,12.7323,12.7541,705900.0
2010-05-12 13:20:00,17.51,17.52,17.48,17.49,597600.0,12.7541,12.7614,12.7323,12.7395,597600.0
2010-05-12 13:30:00,17.49,17.5,17.47,17.47,612600.0,12.7395,12.7468,12.725,12.725,612600.0
2010-05-12 13:40:00,17.47,17.48,17.43,17.46,673200.0,12.725,12.7323,12.6958,12.7177,673200.0
2010-05-12 13:50:00,17.46,17.47,17.42,17.42,1146000.0,12.7177,12.725,12.6886,12.6886,1146000.0
2010-05-12 14:00:00,17.42,17.43,17.41,17.42,830400.0,12.6886,12.6958,12.6813,12.6886,830400.0
2010-05-12 14:10:00,17.41,17.44,17.41,17.43,1031100.0,12.6813,12.7031,12.6813,12.6958,1031100.0
2010-05-12 14:20:00,17.43,17.45,17.43,17.45,761100.0,12.6958,12.7104,12.6958,12.7104,761100.0
2010-05-12 14:30:00,17.45,17.47,17.44,17.47,969300.0,12.7104,12.725,12.7031,12.725,969300.0
2010-05-12 14:40:00,17.47,17.47,17.44,17.45,574200.0,12.725,12.725,12.7031,12.7104,574200.0
2010-05-12 14:50:00,17.45,17.48,17.45,17.47,856800.0,12.7104,12.7323,12.7104,12.725,856800.0
2010-05-12 15:00:00,17.47,17.49,17.45,17.47,1268700.0,12.725,12.7395,12.7104,12.725,1268700.0
2010-05-12 15:10:00,17.47,17.48,17.46,17.47,892500.0,12.725,12.7323,12.7177,12.725,892500.0
2010-05-12 15:20:00,17.47,17.49,17.45,17.48,1174800.0,12.725,12.7395,12.7104,12.7323,1174800.0
2010-05-12 15:30:00,17.49,17.49,17.46,17.48,1206900.0,12.7395,12.7395,12.7177,12.7323,1206900.0
2010-05-12 15:40:00,17.48,17.52,17.48,17.5,2174100.0,12.7323,12.7614,12.7323,12.7468,2174100.0
2010-05-12 15:50:00,17.5,17.52,17.49,17.5,2747700.0,12.7468,12.7614,12.7395,12.7468,2747700.0
2010-05-13 09:30:00,17.54,17.6,17.45,17.51,1920600.0,12.776,12.8197,12.7104,12.7541,1920600.0
2010-05-13 09:40:00,17.51,17.62,17.51,17.62,1491900.0,12.7541,12.8342,12.7541,12.8342,1491900.0
2010-05-13 09:50:00,17.62,17.66,17.58,17.58,1626000.0,12.8342,12.8634,12.8051,12.8051,1626000.0
2010-05-13 10:00:00,17.58,17.62,17.57,17.61,1281600.0,12.8051,12.8342,12.7978,12.8269,1281600.0
2010-05-13 10:10:00,17.61,17.65,17.6,17.63,910200.0,12.8269,12.8561,12.8197,12.8415,910200.0
2010-05-13 10:20:00,17.63,17.63,17.58,17.59,724800.0,12.8415,12.8415,12.8051,12.8124,724800.0
2010-05-13 10:30:00,17.59,17.61,17.56,17.59,787200.0,12.8124,12.8269,12.7905,12.8124,787200.0
2010-05-13 10:40:00,17.59,17.61,17.59,17.6,590100.0,12.8124,12.8269,12.8124,12.8197,590100.0
2010-05-13 10:50:00,17.61,17.61,17.57,17.57,725100.0,12.8269,12.8269,12.7978,12.7978,725100.0
2010-05-13 11:00:00,17.57,17.58,17.53,17.54,689100.0,12.7978,12.8051,12.7687,12.776,689100.0
2010-05-13 11:10:00,17.53,17.55,17.53,17.54,392700.0,12.7687,12.7832,12.7687,12.776,392700.0
2010-05-13 11:20:00,17.54,17.57,17.54,17.55,537000.0,12.776,12.7978,12.776,12.7832,537000.0
2010-05-13 11:30:00,17.55,17.56,17.53,17.54,568200.0,12.7832,12.7905,12.7687,12.776,568200.0
2010-05-13 11:40:00,17.54,17.56,17.53,17.55,494700.0,12.776,12.7905,12.7687,12.7832,494700.0
2010-05-13 11:50:00,17.55,17.55,17.51,17.52,758100.0,12.7832,12.7832,12.7541,12.7614,758100.0
2010-05-13 12:00:00,17.52,17.54,17.52,17.54,741000.0,12.7614,12.776,12.7614,12.776,741000.0
2010-05-13 12:10:00,17.54,17.55,17.53,17.54,561600.0,12.776,12.7832,12.7687,12.776,561600.0
2010-05-13 12:20:00,17.54,17.59,17.54,17.58,734700.0,12.776,12.8124,12.776,12.8051,734700.0
2010-05-13 12:30:00,17.59,17.59,17.58,17.58,462300.0,12.8124,12.8124,12.8051,12.8051,462300.0
2010-05-13 12:40:00,17.58,17.62,17.58,17.6,392400.0,12.8051,12.8342,12.8051,12.8197,392400.0
2010-05-13 12:50:00,17.6,17.61,17.59,17.59,569100.0,12.8197,12.8269,12.8124,12.8124,569100.0
2010-05-13 13:00:00,17.59,17.6,17.58,17.59,339000.0,12.8124,12.8197,12.8051,12.8124,339000.0
2010-05-13 13:10:00,17.59,17.63,17.54,17.61,554400.0,12.8124,12.8415,12.776,12.8269,554400.0
2010-05-13 13:20:00,17.61,17.63,17.6,17.61,570900.0,12.8269,12.8415,12.8197,12.8269,570900.0
2010-05-13 13:30:00,17.61,17.63,17.61,17.61,815100.0,12.8269,12.8415,12.8269,12.8269,815100.0
2010-05-13 13:40:00,17.61,17.62,17.58,17.58,876900.0,12.8269,12.8342,12.8051,12.8051,876900.0
2010-05-13 13:50:00,17.59,17.6,17.55,17.58,635400.0,12.8124,12.8197,12.7832,12.8051,635400.0
2010-05-13 14:00:00,17.58,17.6,17.58,17.59,419100.0,12.8051,12.8197,12.8051,12.8124,419100.0
2010-05-13 14:10:00,17.59,17.6,17.57,17.59,488100.0,12.8124,12.8197,12.7978,12.8124,488100.0
2010-05-13 14:20:00,17.59,17.59,17.57,17.58,597300.0,12.8124,12.8124,12.7978,12.8051,597300.0
2010-05-13 14:30:00,17.58,17.59,17.56,17.58,997800.0,12.8051,12.8124,12.7905,12.8051,997800.0
2010-05-13 14:40:00,17.58,17.59,17.57,17.57,534600.0,12.8051,12.8124,12.7978,12.7978,534600.0
2010-05-13 14:50:00,17.57,17.58,17.55,17.56,818400.0,12.7978,12.8051,12.7832,12.7905,818400.0
2010-05-13 15:00:00,17.56,17.57,17.54,17.54,1042800.0,12.7905,12.7978,12.776,12.776,1042800.0
2010-05-13 15:10:00,17.54,17.55,17.49,17.5,1245000.0,12.776,12.7832,12.7395,12.7468,1245000.0
2010-05-13 15:20:00,17.49,17.53,17.49,17.51,1414500.0,12.7395,12.7687,12.7395,12.7541,1414500.0
2010-05-13 15:30:00,17.51,17.53,17.48,17.5,1818900.0,12.7541,12.7687,12.7323,12.7468,1818900.0
2010-05-13 15:40:00,17.5,17.57,17.47,17.52,2461200.0,12.7468,12.7978,12.725,12.7614,2461200.0
2010-05-13 15:50:00,17.52,17.53,17.46,17.46,2998800.0,12.7614,12.7687,12.7177,12.7177,2998800.0
2010-05-14 09:30:00,17.47,17.57,17.46,17.51,1944600.0,12.725,12.7978,12.7177,12.7541,1944600.0
2010-05-14 09:40:00,17.51,17.53,17.41,17.42,3387300.0,12.7541,12.7687,12.6813,12.6886,3387300.0
2010-05-14 09:50:00,17.42,17.53,17.41,17.43,1298100.0,12.6886,12.7687,12.6813,12.6958,1298100.0
2010-05-14 10:00:00,17.43,17.46,17.41,17.46,1415100.0,12.6958,12.7177,12.6813,12.7177,1415100.0
2010-05-14 10:10:00,17.46,17.54,17.45,17.5,3087000.0,12.7177,12.776,12.7104,12.7468,3087000.0
2010-05-14 10:20:00,17.5,17.54,17.46,17.48,942600.0,12.7468,12.776,12.7177,12.7323,942600.0
2010-05-14 10:30:00,17.49,17.5,17.42,17.43,954600.0,12.7395,12.7468,12.6886,12.6958,954600.0
2010-05-14 10:40:00,17.43,17.49,17.42,17.49,734100.0,12.6958,12.7395,12.6886,12.7395,734100.0
2010-05-14 10:50:00,17.49,17.53,17.48,17.5,804300.0,12.7395,12.7687,12.7323,12.7468,804300.0
2010-05-14 11:00:00,17.5,17.5,17.46,17.47,964500.0,12.7468,12.7468,12.7177,12.725,964500.0
2010-05-14 11:10:00,17.47,17.5,17.44,17.45,761400.0,12.725,12.7468,12.7031,12.7104,761400.0
2010-05-14 11:20:00,17.45,17.46,17.41,17.42,1325400.0,12.7104,12.7177,12.6813,12.6886,1325400.0
2010-05-14 11:30:00,17.42,17.52,17.41,17.5,1737600.0,12.6886,12.7614,12.6813,12.7468,1737600.0
2010-05-14 11:40:00,17.5,17.5,17.48,17.49,650700.0,12.7468,12.7468,12.7323,12.7395,650700.0
2010-05-14 11:50:00,17.49,17.49,17.47,17.49,716700.0,12.7395,12.7395,12.725,12.7395,716700.0
2010-05-14 12:00:00,17.49,17.5,17.43,17.46,1554000.0,12.7395,12.7468,12.6958,12.7177,1554000.0
2010-05-14 12:10:00,17.46,17.48,17.46,17.47,735000.0,12.7177,12.7323,12.7177,12.725,735000.0
2010-05-14 12:20:00,17.47,17.47,17.44,17.46,853200.0,12.725,12.725,12.7031,12.7177,853200.0
2010-05-14 12:30:00,17.46,17.47,17.44,17.46,839100.0,12.7177,12.725,12.7031,12.7177,839100.0
2010-05-14 12:40:00,17.46,17.47,17.42,17.42,789300.0,12.7177,12.725,12.6886,12.6886,789300.0
2010-05-14 12:50:00,17.42,17.45,17.42,17.44,697500.0,12.6886,12.7104,12.6886,12.7031,697500.0
2010-05-14 13:00:00,17.44,17.46,17.42,17.45,1018500.0,12.7031,12.7177,12.6886,12.7104,1018500.0
2010-05-14 13:10:00,17.45,17.47,17.45,17.45,1408200.0,12.7104,12.725,12.7104,12.7104,1408200.0
2010-05-14 13:20:00,17.45,17.46,17.43,17.44,684000.0,12.7104,12.7177,12.6958,12.7031,684000.0
2010-05-14 13:30:00,17.45,17.45,17.42,17.43,1211400.0,12.7104,12.7104,12.6886,12.6958,1211400.0
2010-05-14 13:40:00,17.43,17.45,17.42,17.43,869400.0,12.6958,12.7104,12.6886,12.6958,869400.0
2010-05-14 13:50:00,17.43,17.46,17.41,17.43,1043100.0,12.6958,12.7177,12.6813,12.6958,1043100.0
2010-05-14 14:00:00,17.43,17.44,17.39,17.4,912300.0,12.6958,12.7031,12.6667,12.674,912300.0
2010-05-14 14:10:00,17.4,17.4,17.35,17.36,1425000.0,12.674,12.674,12.6376,12.6449,1425000.0
2010-05-14 14:20:00,17.36,17.39,17.35,17.38,1219200.0,12.6449,12.6667,12.6376,12.6594,1219200.0
2010-05-14 14:30:00,17.38,17.4,17.37,17.38,1375800.0,12.6594,12.674,12.6521,12.6594,1375800.0
2010-05-14 14:40:00,17.38,17.4,17.37,17.39,584100.0,12.6594,12.674,12.6521,12.6667,584100.0
2010-05-14 14:50:00,17.4,17.41,17.37,17.37,1096200.0,12.674,12.6813,12.6521,12.6521,1096200.0
2010-05-14 15:00:00,17.37,17.39,17.37,17.38,754800.0,12.6521,12.6667,12.6521,12.6594,754800.0
2010-05-14 15:10:00,17.38,17.39,17.36,17.36,1100700.0,12.6594,12.6667,12.6449,12.6449,1100700.0
2010-05-14 15:20:00,17.36,17.37,17.34,17.36,1456200.0,12.6449,12.6521,12.6303,12.6449,1456200.0
2010-05-14 15:30:00,17.37,17.38,17.35,17.35,1179900.0,12.6521,12.6594,12.6376,12.6376,1179900.0
2010-05-14 15:40:00,17.35,17.39,17.35,17.39,2862600.0,12.6376,12.6667,12.6376,12.6667,2862600.0
2010-05-14 15:50:00,17.38,17.43,17.35,17.37,5294700.0,12.6594,12.6958,12.6376,12.6521,5294700.0
2010-05-17 09:30:00,17.47,17.53,17.42,17.51,1619700.0,12.725,12.7687,12.6886,12.7541,1619700.0
2010-05-17 09:40:00,17.5,17.52,17.44,17.49,942900.0,12.7468,12.7614,12.7031,12.7395,942900.0
2010-05-17 09:50:00,17.49,17.53,17.48,17.51,939300.0,12.7395,12.7687,12.7323,12.7541,939300.0
2010-05-17 10:00:00,17.51,17.53,17.48,17.5,1096200.0,12.7541,12.7687,12.7323,12.7468,1096200.0
2010-05-17 10:10:00,17.51,17.59,17.5,17.59,1454100.0,12.7541,12.8124,12.7468,12.8124,1454100.0
2010-05-17 10:20:00,17.59,17.59,17.52,17.53,1068300.0,12.8124,12.8124,12.7614,12.7687,1068300.0
2010-05-17 10:30:00,17.53,17.53,17.5,17.51,1138800.0,12.7687,12.7687,12.7468,12.7541,1138800.0
2010-05-17 10:40:00,17.51,17.53,17.5,17.51,1228500.0,12.7541,12.7687,12.7468,12.7541,1228500.0
2010-05-17 10:50:00,17.5,17.53,17.5,17.5,999900.0,12.7468,12.7687,12.7468,12.7468,999900.0
2010-05-17 11:00:00,17.5,17.53,17.48,17.5,947400.0,12.7468,12.7687,12.7323,12.7468,947400.0
2010-05-17 11:10:00,17.5,17.5,17.46,17.47,1147500.0,12.7468,12.7468,12.7177,12.725,1147500.0
2010-05-17 11:20:00,17.47,17.5,17.45,17.48,1081500.0,12.725,12.7468,12.7104,12.7323,1081500.0
2010-05-17 11:30:00,17.48,17.53,17.48,17.5,852300.0,12.7323,12.7687,12.7323,12.7468,852300.0
2010-05-17 11:40:00,17.5,17.52,17.5,17.51,578700.0,12.7468,12.7614,12.7468,12.7541,578700.0
2010-05-17 11:50:00,17.51,17.51,17.46,17.46,739200.0,12.7541,12.7541,12.7177,12.7177,739200.0
2010-05-17 12:00:00,17.46,17.53,17.38,17.4,1436400.0,12.7177,12.7687,12.6594,12.674,1436400.0
2010-05-17 12:10:00,17.4,17.41,17.39,17.4,1010700.0,12.674,12.6813,12.6667,12.674,1010700.0
2010-05-17 12:20:00,17.4,17.41,17.37,17.37,1322700.0,12.674,12.6813,12.6521,12.6521,1322700.0
2010-05-17 12:30:00,17.37,17.4,17.36,17.37,1445400.0,12.6521,12.674,12.6449,12.6521,1445400.0
2010-05-17 12:40:00,17.36,17.37,17.35,17.37,842400.0,12.6449,12.6521,12.6376,12.6521,842400.0
2010-05-17 12:50:00,17.36,17.42,17.35,17.39,1074000.0,12.6449,12.6886,12.6376,12.6667,1074000.0
2010-05-17 13:00:00,17.39,17.44,17.39,17.44,937500.0,12.6667,12.7031,12.6667,12.7031,937500.0
2010-05-17 13:10:00,17.44,17.53,17.44,17.52,1183500.0,12.7031,12.7687,12.7031,12.7614,1183500.0
2010-05-17 13:20:00,17.52,17.55,17.5,17.53,997800.0,12.7614,12.7832,12.7468,12.7687,997800.0
2010-05-17 13:30:00,17.53,17.55,17.51,17.51,632400.0,12.7687,12.7832,12.7541,12.7541,632400.0
2010-05-17 13:40:00,17.5,17.51,17.47,17.47,797100.0,12.7468,12.7541,12.725,12.725,797100.0
2010-05-17 13:50:00,17.48,17.5,17.45,17.49,1152900.0,12.7323,12.7468,12.7104,12.7395,1152900.0
2010-05-17 14:00:00,17.49,17.5,17.47,17.47,709200.0,12.7395,12.7468,12.725,12.725,709200.0
2010-05-17 14:10:00,17.47,17.5,17.47,17.48,543300.0,12.725,12.7468,12.725,12.7323,543300.0
2010-05-17 14:20:00,17.48,17.5,17.47,17.49,592200.0,12.7323,12.7468,12.725,12.7395,592200.0
2010-05-17 14:30:00,17.49,17.5,17.47,17.48,1206600.0,12.7395,12.7468,12.725,12.7323,1206600.0
2010-05-17 14:40:00,17.48,17.55,17.48,17.54,872100.0,12.7323,12.7832,12.7323,12.776,872100.0
2010-05-17 14:50:00,17.54,17.58,17.53,17.57,1407300.0,12.776,12.8051,12.7687,12.7978,1407300.0
2010-05-17 15:00:00,17.57,17.59,17.54,17.55,1594200.0,12.7978,12.8124,12.776,12.7832,1594200.0
2010-05-17 15:10:00,17.55,17.56,17.52,17.52,1245600.0,12.7832,12.7905,12.7614,12.7614,1245600.0
2010-05-17 15:20:00,17.53,17.57,17.52,17.56,2035500.0,12.7687,12.7978,12.7614,12.7905,2035500.0
2010-05-17 15:30:00,17.56,17.62,17.55,17.62,1917000.0,12.7905,12.8342,12.7832,12.8342,1917000.0
2010-05-17 15:40:00,17.62,17.64,17.61,17.63,3387300.0,12.8342,12.8488,12.8269,12.8415,3387300.0
2010-05-17 15:50:00,17.63,17.63,17.57,17.58,3687300.0,12.8415,12.8415,12.7978,12.8051,3687300.0
2010-05-18 09:30:00,17.77,17.91,17.73,17.89,5151000.0,12.9435,13.0455,12.9144,13.0309,5151000.0
2010-05-18 09:40:00,17.89,17.99,17.89,17.99,4132200.0,13.0309,13.1037,13.0309,13.1037,4132200.0
2010-05-18 09:50:00,17.99,18.03,17.93,17.97,3622500.0,13.1037,13.1329,13.06,13.0892,3622500.0
2010-05-18 10:00:00,17.97,18.02,17.95,17.97,2954400.0,13.0892,13.1256,13.0746,13.0892,2954400.0
2010-05-18 10:10:00,17.97,18.08,17.97,18.05,3453600.0,13.0892,13.1693,13.0892,13.1474,3453600.0
2010-05-18 10:20:00,18.06,18.12,18.02,18.08,3675600.0,13.1547,13.1984,13.1256,13.1693,3675600.0
2010-05-18 10:30:00,18.08,18.15,18.08,18.14,2786700.0,13.1693,13.2203,13.1693,13.213,2786700.0
2010-05-18 10:40:00,18.14,18.14,18.08,18.09,2926800.0,13.213,13.213,13.1693,13.1766,2926800.0
2010-05-18 10:50:00,18.1,18.11,18.06,18.09,3090300.0,13.1839,13.1911,13.1547,13.1766,3090300.0
2010-05-18 11:00:00,18.08,18.1,18.07,18.1,1355700.0,13.1693,13.1839,13.162,13.1839,1355700.0
2010-05-18 11:10:00,18.1,18.11,18.07,18.08,2073600.0,13.1839,13.1911,13.162,13.1693,2073600.0
2010-05-18 11:20:00,18.08,18.1,18.05,18.09,2156400.0,13.1693,13.1839,13.1474,13.1766,2156400.0
2010-05-18 11:30:00,18.09,18.1,18.07,18.1,1054500.0,13.1766,13.1839,13.162,13.1839,1054500.0
2010-05-18 11:40:00,18.1,18.11,18.03,18.06,1808100.0,13.1839,13.1911,13.1329,13.1547,1808100.0
2010-05-18 11:50:00,18.06,18.08,18.06,18.06,908100.0,13.1547,13.1693,13.1547,13.1547,908100.0
2010-05-18 12:00:00,18.06,18.07,18.03,18.05,1554600.0,13.1547,13.162,13.1329,13.1474,1554600.0
2010-05-18 12:10:00,18.05,18.07,18.04,18.07,784500.0,13.1474,13.162,13.1402,13.162,784500.0
2010-05-18 12:20:00,18.07,18.09,18.05,18.08,973200.0,13.162,13.1766,13.1474,13.1693,973200.0
2010-05-18 12:30:00,18.08,18.1,18.07,18.08,777000.0,13.1693,13.1839,13.162,13.1693,777000.0
2010-05-18 12:40:00,18.08,18.11,18.07,18.1,1257300.0,13.1693,13.1911,13.162,13.1839,1257300.0
2010-05-18 12:50:00,18.1,18.11,18.08,18.09,1317900.0,13.1839,13.1911,13.1693,13.1766,1317900.0
2010-05-18 13:00:00,18.08,18.11,18.08,18.09,2485500.0,13.1693,13.1911,13.1693,13.1766,2485500.0
2010-05-18 13:10:00,18.09,18.13,18.09,18.1,1854000.0,13.1766,13.2057,13.1766,13.1839,1854000.0
2010-05-18 13:20:00,18.1,18.13,18.09,18.1,877800.0,13.1839,13.2057,13.1766,13.1839,877800.0
2010-05-18 13:30:00,18.1,18.13,18.1,18.11,1644000.0,13.1839,13.2057,13.1839,13.1911,1644000.0
2010-05-18 13:40:00,18.11,18.13,18.09,18.12,2534100.0,13.1911,13.2057,13.1766,13.1984,2534100.0
2010-05-18 13:50:00,18.12,18.14,18.1,18.12,1713300.0,13.1984,13.213,13.1839,13.1984,1713300.0
2010-05-18 14:00:00,18.12,18.14,18.11,18.13,1271400.0,13.1984,13.213,13.1911,13.2057,1271400.0
2010-05-18 14:10:00,18.13,18.14,18.12,18.12,1212300.0,13.2057,13.213,13.1984,13.1984,1212300.0
2010-05-18 14:20:00,18.12,18.14,18.1,18.12,2353500.0,13.1984,13.213,13.1839,13.1984,2353500.0
2010-05-18 14:30:00,18.12,18.12,18.07,18.09,1790100.0,13.1984,13.1984,13.162,13.1766,1790100.0
2010-05-18 14:40:00,18.09,18.09,18.07,18.08,1541700.0,13.1766,13.1766,13.162,13.1693,1541700.0
2010-05-18 14:50:00,18.08,18.08,18.05,18.07,1803300.0,13.1693,13.1693,13.1474,13.162,1803300.0
2010-05-18 15:00:00,18.07,18.08,18.01,18.03,2766000.0,13.162,13.1693,13.1183,13.1329,2766000.0
2010-05-18 15:10:00,18.03,18.11,18.03,18.08,2458500.0,13.1329,13.1911,13.1329,13.1693,2458500.0
2010-05-18 15:20:00,18.08,18.08,18.01,18.02,1740900.0,13.1693,13.1693,13.1183,13.1256,1740900.0
2010-05-18 15:30:00,18.02,18.03,17.98,18.0,3577800.0,13.1256,13.1329,13.0965,13.111,3577800.0
2010-05-18 15:40:00,18.0,18.02,17.95,17.96,4430700.0,13.111,13.1256,13.0746,13.0819,4430700.0
2010-05-18 15:50:00,17.96,17.99,17.9,17.9,5039100.0,13.0819,13.1037,13.0382,13.0382,5039100.0
2010-05-19 09:30:00,17.84,17.92,17.84,17.89,2527800.0,12.9945,13.0528,12.9945,13.0309,2527800.0
2010-05-19 09:40:00,17.88,17.9,17.85,17.89,1517100.0,13.0236,13.0382,13.0018,13.0309,1517100.0
2010-05-19 09:50:00,17.89,17.91,17.82,17.83,2871300.0,13.0309,13.0455,12.9799,12.9872,2871300.0
2010-05-19 10:00:00,17.83,17.84,17.77,17.78,2333700.0,12.9872,12.9945,12.9435,12.9508,2333700.0
2010-05-19 10:10:00,17.78,17.78,17.73,17.76,1756200.0,12.9508,12.9508,12.9144,12.9362,1756200.0
2010-05-19 10:20:00,17.76,17.77,17.71,17.76,2933700.0,12.9362,12.9435,12.8998,12.9362,2933700.0
2010-05-19 10:30:00,17.76,17.79,17.73,17.76,1980600.0,12.9362,12.9581,12.9144,12.9362,1980600.0
2010-05-19 10:40:00,17.76,17.8,17.76,17.78,1567500.0,12.9362,12.9653,12.9362,12.9508,1567500.0
2010-05-19 10:50:00,17.78,17.8,17.76,17.77,1813200.0,12.9508,12.9653,12.9362,12.9435,1813200.0
2010-05-19 11:00:00,17.77,17.79,17.76,17.78,790200.0,12.9435,12.9581,12.9362,12.9508,790200.0
2010-05-19 11:10:00,17.78,17.78,17.73,17.73,735600.0,12.9508,12.9508,12.9144,12.9144,735600.0
2010-05-19 11:20:00,17.73,17.73,17.65,17.68,2126700.0,12.9144,12.9144,12.8561,12.8779,2126700.0
2010-05-19 11:30:00,17.68,17.68,17.64,17.66,904500.0,12.8779,12.8779,12.8488,12.8634,904500.0
2010-05-19 11:40:00,17.66,17.66,17.6,17.61,1632000.0,12.8634,12.8634,12.8197,12.8269,1632000.0
2010-05-19 11:50:00,17.62,17.65,17.61,17.64,934200.0,12.8342,12.8561,12.8269,12.8488,934200.0
2010-05-19 12:00:00,17.64,17.69,17.64,17.66,883800.0,12.8488,12.8852,12.8488,12.8634,883800.0
2010-05-19 12:10:00,17.66,17.68,17.66,17.68,786000.0,12.8634,12.8779,12.8634,12.8779,786000.0
2010-05-19 12:20:00,17.68,17.72,17.67,17.69,1063500.0,12.8779,12.9071,12.8707,12.8852,1063500.0
2010-05-19 12:30:00,17.69,17.69,17.63,17.64,988500.0,12.8852,12.8852,12.8415,12.8488,988500.0
2010-05-19 12:40:00,17.64,17.64,17.61,17.61,654000.0,12.8488,12.8488,12.8269,12.8269,654000.0
2010-05-19 12:50:00,17.61,17.66,17.6,17.66,1196100.0,12.8269,12.8634,12.8197,12.8634,1196100.0
2010-05-19 13:00:00,17.66,17.67,17.61,17.63,1314600.0,12.8634,12.8707,12.8269,12.8415,1314600.0
2010-05-19 13:10:00,17.63,17.65,17.61,17.64,656700.0,12.8415,12.8561,12.8269,12.8488,656700.0
2010-05-19 13:20:00,17.64,17.67,17.64,17.65,1068300.0,12.8488,12.8707,12.8488,12.8561,1068300.0
2010-05-19 13:30:00,17.65,17.67,17.64,17.66,657900.0,12.8561,12.8707,12.8488,12.8634,657900.0
2010-05-19 13:40:00,17.65,17.7,17.65,17.7,702000.0,12.8561,12.8925,12.8561,12.8925,702000.0
2010-05-19 13:50:00,17.7,17.7,17.65,17.67,1355400.0,12.8925,12.8925,12.8561,12.8707,1355400.0
2010-05-19 14:00:00,17.67,17.69,17.63,17.64,954600.0,12.8707,12.8852,12.8415,12.8488,954600.0
2010-05-19 14:10:00,17.64,17.64,17.61,17.62,1199400.0,12.8488,12.8488,12.8269,12.8342,1199400.0
2010-05-19 14:20:00,17.62,17.63,17.6,17.62,1277700.0,12.8342,12.8415,12.8197,12.8342,1277700.0
2010-05-19 14:30:00,17.62,17.62,17.6,17.61,988500.0,12.8342,12.8342,12.8197,12.8269,988500.0
2010-05-19 14:40:00,17.61,17.65,17.6,17.65,1191300.0,12.8269,12.8561,12.8197,12.8561,1191300.0
2010-05-19 14:50:00,17.65,17.65,17.62,17.63,1102500.0,12.8561,12.8561,12.8342,12.8415,1102500.0
2010-05-19 15:00:00,17.63,17.64,17.61,17.61,1230300.0,12.8415,12.8488,12.8269,12.8269,1230300.0
2010-05-19 15:10:00,17.61,17.64,17.61,17.63,1336200.0,12.8269,12.8488,12.8269,12.8415,1336200.0
2010-05-19 15:20:00,17.63,17.66,17.62,17.65,1381200.0,12.8415,12.8634,12.8342,12.8561,1381200.0
2010-05-19 15:30:00,17.65,17.7,17.64,17.7,2127000.0,12.8561,12.8925,12.8488,12.8925,2127000.0
2010-05-19 15:40:00,17.7,17.72,17.66,17.69,2919900.0,12.8925,12.9071,12.8634,12.8852,2919900.0
2010-05-19 15:50:00,17.69,17.7,17.66,17.68,4516800.0,12.8852,12.8925,12.8634,12.8779,4516800.0
2010-05-20 09:30:00,17.46,17.59,17.46,17.59,2180400.0,12.7177,12.8124,12.7177,12.8124,2180400.0
2010-05-20 09:40:00,17.59,17.63,17.52,17.57,2827200.0,12.8124,12.8415,12.7614,12.7978,2827200.0
2010-05-20 09:50:00,17.57,17.65,17.54,17.55,2574300.0,12.7978,12.8561,12.776,12.7832,2574300.0
2010-05-20 10:00:00,17.55,17.55,17.49,17.49,1791000.0,12.7832,12.7832,12.7395,12.7395,1791000.0
2010-05-20 10:10:00,17.48,17.5,17.41,17.44,1971000.0,12.7323,12.7468,12.6813,12.7031,1971000.0
2010-05-20 10:20:00,17.43,17.43,17.34,17.38,2669700.0,12.6958,12.6958,12.6303,12.6594,2669700.0
2010-05-20 10:30:00,17.37,17.41,17.35,17.36,1732200.0,12.6521,12.6813,12.6376,12.6449,1732200.0
2010-05-20 10:40:00,17.36,17.38,17.35,17.35,1730400.0,12.6449,12.6594,12.6376,12.6376,1730400.0
2010-05-20 10:50:00,17.35,17.39,17.35,17.36,1689600.0,12.6376,12.6667,12.6376,12.6449,1689600.0
2010-05-20 11:00:00,17.36,17.42,17.36,17.39,1438800.0,12.6449,12.6886,12.6449,12.6667,1438800.0
2010-05-20 11:10:00,17.39,17.41,17.35,17.37,1215300.0,12.6667,12.6813,12.6376,12.6521,1215300.0
2010-05-20 11:20:00,17.37,17.4,17.36,17.38,1209900.0,12.6521,12.674,12.6449,12.6594,1209900.0
2010-05-20 11:30:00,17.38,17.4,17.37,17.39,1242000.0,12.6594,12.674,12.6521,12.6667,1242000.0
2010-05-20 11:40:00,17.38,17.39,17.37,17.38,793800.0,12.6594,12.6667,12.6521,12.6594,793800.0
2010-05-20 11:50:00,17.38,17.38,17.35,17.36,1167300.0,12.6594,12.6594,12.6376,12.6449,1167300.0
2010-05-20 12:00:00,17.35,17.39,17.35,17.38,1087500.0,12.6376,12.6667,12.6376,12.6594,1087500.0
2010-05-20 12:10:00,17.37,17.38,17.35,17.35,1112400.0,12.6521,12.6594,12.6376,12.6376,1112400.0
2010-05-20 12:20:00,17.35,17.36,17.34,17.34,1100700.0,12.6376,12.6449,12.6303,12.6303,1100700.0
2010-05-20 12:30:00,17.34,17.35,17.33,17.34,1044300.0,12.6303,12.6376,12.623,12.6303,1044300.0
2010-05-20 12:40:00,17.34,17.35,17.33,17.34,1215000.0,12.6303,12.6376,12.623,12.6303,1215000.0
2010-05-20 12:50:00,17.34,17.34,17.28,17.28,2509800.0,12.6303,12.6303,12.5866,12.5866,2509800.0
2010-05-20 13:00:00,17.29,17.34,17.28,17.31,1894800.0,12.5939,12.6303,12.5866,12.6084,1894800.0
2010-05-20 13:10:00,17.31,17.33,17.3,17.33,973500.0,12.6084,12.623,12.6011,12.623,973500.0
2010-05-20 13:20:00,17.33,17.36,17.32,17.34,1875600.0,12.623,12.6449,12.6157,12.6303,1875600.0
2010-05-20 13:30:00,17.34,17.37,17.32,17.32,1587600.0,12.6303,12.6521,12.6157,12.6157,1587600.0
2010-05-20 13:40:00,17.32,17.35,17.32,17.33,1744200.0,12.6157,12.6376,12.6157,12.623,1744200.0
2010-05-20 13:50:00,17.33,17.33,17.28,17.29,2199300.0,12.623,12.623,12.5866,12.5939,2199300.0
2010-05-20 14:00:00,17.29,17.29,17.21,17.25,3521700.0,12.5939,12.5939,12.5356,12.5647,3521700.0
2010-05-20 14:10:00,17.25,17.3,17.23,17.3,1546200.0,12.5647,12.6011,12.5502,12.6011,1546200.0
2010-05-20 14:20:00,17.3,17.34,17.27,17.29,2038800.0,12.6011,12.6303,12.5793,12.5939,2038800.0
2010-05-20 14:30:00,17.29,17.34,17.27,17.32,1929300.0,12.5939,12.6303,12.5793,12.6157,1929300.0
2010-05-20 14:40:00,17.32,17.35,17.29,17.32,2125800.0,12.6157,12.6376,12.5939,12.6157,2125800.0
2010-05-20 14:50:00,17.32,17.33,17.25,17.26,1776000.0,12.6157,12.623,12.5647,12.572,1776000.0
2010-05-20 15:00:00,17.27,17.29,17.23,17.27,2032200.0,12.5793,12.5939,12.5502,12.5793,2032200.0
2010-05-20 15:10:00,17.27,17.28,17.22,17.26,2306100.0,12.5793,12.5866,12.5429,12.572,2306100.0
2010-05-20 15:20:00,17.26,17.3,17.25,17.27,2871900.0,12.572,12.6011,12.5647,12.5793,2871900.0
2010-05-20 15:30:00,17.27,17.29,17.23,17.24,2315100.0,12.5793,12.5939,12.5502,12.5574,2315100.0
2010-05-20 15:40:00,17.24,17.25,17.17,17.19,3343200.0,12.5574,12.5647,12.5065,12.521,3343200.0
2010-05-20 15:50:00,17.2,17.21,17.1,17.1,7017000.0,12.5283,12.5356,12.4555,12.4555,7017000.0
2010-05-21 09:30:00,16.84,17.1,16.84,17.1,11980800.0,12.2661,12.4555,12.2661,12.4555,11980800.0
2010-05-21 09:40:00,17.09,17.09,16.95,17.0,2764500.0,12.4482,12.4482,12.3462,12.3826,2764500.0
2010-05-21 09:50:00,17.0,17.08,16.97,17.03,2657100.0,12.3826,12.4409,12.3608,12.4045,2657100.0
2010-05-21 10:00:00,17.03,17.03,16.92,16.94,2363700.0,12.4045,12.4045,12.3244,12.3389,2363700.0
2010-05-21 10:10:00,16.94,16.96,16.88,16.93,3025500.0,12.3389,12.3535,12.2952,12.3316,3025500.0
2010-05-21 10:20:00,16.93,16.93,16.87,16.87,2225700.0,12.3316,12.3316,12.2879,12.2879,2225700.0
2010-05-21 10:30:00,16.87,16.9,16.85,16.88,2707500.0,12.2879,12.3098,12.2734,12.2952,2707500.0
2010-05-21 10:40:00,16.88,16.91,16.85,16.86,3173700.0,12.2952,12.3171,12.2734,12.2807,3173700.0
2010-05-21 10:50:00,16.85,16.89,16.84,16.88,1866000.0,12.2734,12.3025,12.2661,12.2952,1866000.0
2010-05-21 11:00:00,16.88,16.93,16.88,16.91,1486800.0,12.2952,12.3316,12.2952,12.3171,1486800.0
2010-05-21 11:10:00,16.91,16.94,16.91,16.93,1151700.0,12.3171,12.3389,12.3171,12.3316,1151700.0
2010-05-21 11:20:00,16.93,16.98,16.92,16.96,1782600.0,12.3316,12.3681,12.3244,12.3535,1782600.0
2010-05-21 11:30:00,16.96,17.01,16.93,17.0,1466400.0,12.3535,12.3899,12.3316,12.3826,1466400.0
2010-05-21 11:40:00,17.0,17.07,16.99,17.05,2263500.0,12.3826,12.4336,12.3753,12.4191,2263500.0
2010-05-21 11:50:00,17.05,17.09,17.05,17.07,1422300.0,12.4191,12.4482,12.4191,12.4336,1422300.0
2010-05-21 12:00:00,17.07,17.07,17.02,17.03,1081200.0,12.4336,12.4336,12.3972,12.4045,1081200.0
2010-05-21 12:10:00,17.03,17.06,17.01,17.06,544800.0,12.4045,12.4263,12.3899,12.4263,544800.0
2010-05-21 12:20:00,17.06,17.06,17.03,17.03,493200.0,12.4263,12.4263,12.4045,12.4045,493200.0
2010-05-21 12:30:00,17.03,17.06,17.01,17.03,772500.0,12.4045,12.4263,12.3899,12.4045,772500.0
2010-05-21 12:40:00,17.03,17.03,16.95,16.96,805800.0,12.4045,12.4045,12.3462,12.3535,805800.0
2010-05-21 12:50:00,16.96,16.99,16.96,16.97,675900.0,12.3535,12.3753,12.3535,12.3608,675900.0
2010-05-21 13:00:00,16.98,16.98,16.95,16.98,649500.0,12.3681,12.3681,12.3462,12.3681,649500.0
2010-05-21 13:10:00,16.98,16.99,16.97,16.98,612300.0,12.3681,12.3753,12.3608,12.3681,612300.0
2010-05-21 13:20:00,16.97,16.98,16.95,16.96,831900.0,12.3608,12.3681,12.3462,12.3535,831900.0
2010-05-21 13:30:00,16.96,16.99,16.95,16.96,736800.0,12.3535,12.3753,12.3462,12.3535,736800.0
2010-05-21 13:40:00,16.96,16.99,16.96,16.98,520800.0,12.3535,12.3753,12.3535,12.3681,520800.0
2010-05-21 13:50:00,16.98,16.99,16.96,16.97,438900.0,12.3681,12.3753,12.3535,12.3608,438900.0
2010-05-21 14:00:00,16.97,17.01,16.97,17.0,1455600.0,12.3608,12.3899,12.3608,12.3826,1455600.0
2010-05-21 14:10:00,17.0,17.0,16.96,16.96,1276500.0,12.3826,12.3826,12.3535,12.3535,1276500.0
2010-05-21 14:20:00,16.96,16.97,16.95,16.95,1231500.0,12.3535,12.3608,12.3462,12.3462,1231500.0
2010-05-21 14:30:00,16.95,16.96,16.94,16.95,991800.0,12.3462,12.3535,12.3389,12.3462,991800.0
2010-05-21 14:40:00,16.95,16.95,16.91,16.93,1142700.0,12.3462,12.3462,12.3171,12.3316,1142700.0
2010-05-21 14:50:00,16.93,16.98,16.93,16.98,1065300.0,12.3316,12.3681,12.3316,12.3681,1065300.0
2010-05-21 15:00:00,16.98,17.0,16.97,16.97,773100.0,12.3681,12.3826,12.3608,12.3608,773100.0
2010-05-21 15:10:00,16.97,16.98,16.91,16.93,1230300.0,12.3608,12.3681,12.3171,12.3316,1230300.0
2010-05-21 15:20:00,16.93,17.0,16.93,16.98,2050200.0,12.3316,12.3826,12.3316,12.3681,2050200.0
2010-05-21 15:30:00,16.99,16.99,16.93,16.94,2037300.0,12.3753,12.3753,12.3316,12.3389,2037300.0
2010-05-21 15:40:00,16.95,17.04,16.94,17.0,2756400.0,12.3462,12.4118,12.3389,12.3826,2756400.0
2010-05-21 15:50:00,17.0,17.12,17.0,17.12,4166100.0,12.3826,12.47,12.3826,12.47,4166100.0
2010-05-24 09:30:00,17.01,17.05,16.97,17.0,2379000.0,12.3899,12.4191,12.3608,12.3826,2379000.0
2010-05-24 09:40:00,17.01,17.04,16.99,17.04,1224900.0,12.3899,12.4118,12.3753,12.4118,1224900.0
2010-05-24 09:50:00,17.04,17.04,17.0,17.0,1384800.0,12.4118,12.4118,12.3826,12.3826,1384800.0
2010-05-24 10:00:00,17.01,17.05,16.98,17.03,1689000.0,12.3899,12.4191,12.3681,12.4045,1689000.0
2010-05-24 10:10:00,17.03,17.08,17.02,17.08,1279500.0,12.4045,12.4409,12.3972,12.4409,1279500.0
2010-05-24 10:20:00,17.08,17.08,17.04,17.04,932400.0,12.4409,12.4409,12.4118,12.4118,932400.0
2010-05-24 10:30:00,17.04,17.08,17.04,17.06,837300.0,12.4118,12.4409,12.4118,12.4263,837300.0
2010-05-24 10:40:00,17.06,17.07,17.04,17.05,873000.0,12.4263,12.4336,12.4118,12.4191,873000.0
2010-05-24 10:50:00,17.05,17.08,17.05,17.07,696600.0,12.4191,12.4409,12.4191,12.4336,696600.0
2010-05-24 11:00:00,17.08,17.1,17.06,17.09,699000.0,12.4409,12.4555,12.4263,12.4482,699000.0
2010-05-24 11:10:00,17.1,17.11,17.08,17.1,941700.0,12.4555,12.4628,12.4409,12.4555,941700.0
2010-05-24 11:20:00,17.1,17.11,17.08,17.09,614700.0,12.4555,12.4628,12.4409,12.4482,614700.0
2010-05-24 11:30:00,17.09,17.12,17.06,17.11,728700.0,12.4482,12.47,12.4263,12.4628,728700.0
2010-05-24 11:40:00,17.11,17.13,17.09,17.13,745800.0,12.4628,12.4773,12.4482,12.4773,745800.0
2010-05-24 11:50:00,17.13,17.13,17.11,17.12,571800.0,12.4773,12.4773,12.4628,12.47,571800.0
2010-05-24 12:00:00,17.12,17.14,17.11,17.13,772500.0,12.47,12.4846,12.4628,12.4773,772500.0
2010-05-24 12:10:00,17.13,17.14,17.09,17.1,591000.0,12.4773,12.4846,12.4482,12.4555,591000.0
2010-05-24 12:20:00,17.1,17.1,17.09,17.1,388200.0,12.4555,12.4555,12.4482,12.4555,388200.0
2010-05-24 12:30:00,17.1,17.13,17.1,17.1,503700.0,12.4555,12.4773,12.4555,12.4555,503700.0
2010-05-24 12:40:00,17.11,17.13,17.1,17.13,431700.0,12.4628,12.4773,12.4555,12.4773,431700.0
2010-05-24 12:50:00,17.13,17.16,17.13,17.15,549000.0,12.4773,12.4992,12.4773,12.4919,549000.0
2010-05-24 13:00:00,17.16,17.18,17.13,17.13,655800.0,12.4992,12.5137,12.4773,12.4773,655800.0
2010-05-24 13:10:00,17.13,17.13,17.1,17.11,400800.0,12.4773,12.4773,12.4555,12.4628,400800.0
2010-05-24 13:20:00,17.11,17.12,17.1,17.11,614100.0,12.4628,12.47,12.4555,12.4628,614100.0
2010-05-24 13:30:00,17.11,17.13,17.09,17.1,421200.0,12.4628,12.4773,12.4482,12.4555,421200.0
2010-05-24 13:40:00,17.1,17.12,17.08,17.09,453600.0,12.4555,12.47,12.4409,12.4482,453600.0
2010-05-24 13:50:00,17.09,17.11,17.08,17.1,779700.0,12.4482,12.4628,12.4409,12.4555,779700.0
2010-05-24 14:00:00,17.1,17.11,17.08,17.11,838800.0,12.4555,12.4628,12.4409,12.4628,838800.0
2010-05-24 14:10:00,17.1,17.12,17.1,17.12,511800.0,12.4555,12.47,12.4555,12.47,511800.0
2010-05-24 14:20:00,17.12,17.12,17.1,17.11,330300.0,12.47,12.47,12.4555,12.4628,330300.0
2010-05-24 14:30:00,17.11,17.14,17.09,17.13,1226700.0,12.4628,12.4846,12.4482,12.4773,1226700.0
2010-05-24 14:40:00,17.13,17.13,17.07,17.07,1062000.0,12.4773,12.4773,12.4336,12.4336,1062000.0
2010-05-24 14:50:00,17.07,17.1,17.06,17.1,1128600.0,12.4336,12.4555,12.4263,12.4555,1128600.0
2010-05-24 15:00:00,17.1,17.1,17.05,17.05,912300.0,12.4555,12.4555,12.4191,12.4191,912300.0
2010-05-24 15:10:00,17.05,17.07,17.05,17.05,2459400.0,12.4191,12.4336,12.4191,12.4191,2459400.0
2010-05-24 15:20:00,17.05,17.09,17.05,17.07,1094700.0,12.4191,12.4482,12.4191,12.4336,1094700.0
2010-05-24 15:30:00,17.07,17.11,17.07,17.09,1350900.0,12.4336,12.4628,12.4336,12.4482,1350900.0
2010-05-24 15:40:00,17.09,17.1,17.06,17.06,1544700.0,12.4482,12.4555,12.4263,12.4263,1544700.0
2010-05-24 15:50:00,17.06,17.06,16.99,17.01,3567600.0,12.4263,12.4263,12.3753,12.3899,3567600.0
2010-05-25 09:30:00,16.75,16.79,16.67,16.71,4371000.0,12.2005,12.2297,12.1423,12.1714,4371000.0
2010-05-25 09:40:00,16.7,16.83,16.7,16.79,2389200.0,12.1641,12.2588,12.1641,12.2297,2389200.0
2010-05-25 09:50:00,16.79,16.79,16.73,16.74,1591500.0,12.2297,12.2297,12.186,12.1933,1591500.0
2010-05-25 10:00:00,16.73,16.82,16.71,16.78,2928000.0,12.186,12.2515,12.1714,12.2224,2928000.0
2010-05-25 10:10:00,16.78,16.8,16.75,16.79,1331700.0,12.2224,12.237,12.2005,12.2297,1331700.0
2010-05-25 10:20:00,16.79,16.79,16.74,16.75,1174800.0,12.2297,12.2297,12.1933,12.2005,1174800.0
2010-05-25 10:30:00,16.75,16.78,16.73,16.75,1495200.0,12.2005,12.2224,12.186,12.2005,1495200.0
2010-05-25 10:40:00,16.75,16.77,16.73,16.75,1147200.0,12.2005,12.2151,12.186,12.2005,1147200.0
2010-05-25 10:50:00,16.75,16.76,16.73,16.75,1358700.0,12.2005,12.2078,12.186,12.2005,1358700.0
2010-05-25 11:00:00,16.75,16.81,16.75,16.78,1275900.0,12.2005,12.2442,12.2005,12.2224,1275900.0
2010-05-25 11:10:00,16.78,16.78,16.75,16.76,692100.0,12.2224,12.2224,12.2005,12.2078,692100.0
2010-05-25 11:20:00,16.75,16.79,16.75,16.77,993000.0,12.2005,12.2297,12.2005,12.2151,993000.0
2010-05-25 11:30:00,16.77,16.78,16.75,16.76,875700.0,12.2151,12.2224,12.2005,12.2078,875700.0
2010-05-25 11:40:00,16.76,16.77,16.73,16.74,702300.0,12.2078,12.2151,12.186,12.1933,702300.0
2010-05-25 11:50:00,16.74,16.79,16.74,16.78,930000.0,12.1933,12.2297,12.1933,12.2224,930000.0
2010-05-25 12:00:00,16.78,16.79,16.77,16.77,1194000.0,12.2224,12.2297,12.2151,12.2151,1194000.0
2010-05-25 12:10:00,16.77,16.79,16.75,16.75,1119600.0,12.2151,12.2297,12.2005,12.2005,1119600.0
2010-05-25 12:20:00,16.75,16.78,16.74,16.74,1058700.0,12.2005,12.2224,12.1933,12.1933,1058700.0
2010-05-25 12:30:00,16.74,16.76,16.73,16.76,960900.0,12.1933,12.2078,12.186,12.2078,960900.0
2010-05-25 12:40:00,16.76,16.76,16.73,16.75,835500.0,12.2078,12.2078,12.186,12.2005,835500.0
2010-05-25 12:50:00,16.75,16.76,16.73,16.75,1079400.0,12.2005,12.2078,12.186,12.2005,1079400.0
2010-05-25 13:00:00,16.74,16.76,16.71,16.73,1182000.0,12.1933,12.2078,12.1714,12.186,1182000.0
2010-05-25 13:10:00,16.73,16.74,16.7,16.73,973200.0,12.186,12.1933,12.1641,12.186,973200.0
2010-05-25 13:20:00,16.73,16.74,16.71,16.72,1164000.0,12.186,12.1933,12.1714,12.1787,1164000.0
2010-05-25 13:30:00,16.72,16.74,16.7,16.72,1403400.0,12.1787,12.1933,12.1641,12.1787,1403400.0
2010-05-25 13:40:00,16.72,16.73,16.7,16.72,972300.0,12.1787,12.186,12.1641,12.1787,972300.0
2010-05-25 13:50:00,16.72,16.75,16.72,16.73,960900.0,12.1787,12.2005,12.1787,12.186,960900.0
2010-05-25 14:00:00,16.73,16.75,16.71,16.74,1447200.0,12.186,12.2005,12.1714,12.1933,1447200.0
2010-05-25 14:10:00,16.74,16.76,16.73,16.75,931200.0,12.1933,12.2078,12.186,12.2005,931200.0
2010-05-25 14:20:00,16.75,16.76,16.74,16.74,1059000.0,12.2005,12.2078,12.1933,12.1933,1059000.0
2010-05-25 14:30:00,16.74,16.75,16.73,16.74,1203000.0,12.1933,12.2005,12.186,12.1933,1203000.0
2010-05-25 14:40:00,16.74,16.76,16.73,16.76,2037000.0,12.1933,12.2078,12.186,12.2078,2037000.0
2010-05-25 14:50:00,16.76,16.76,16.73,16.73,2167800.0,12.2078,12.2078,12.186,12.186,2167800.0
2010-05-25 15:00:00,16.73,16.77,16.73,16.76,2629200.0,12.186,12.2151,12.186,12.2078,2629200.0
2010-05-25 15:10:00,16.76,16.76,16.73,16.75,1995300.0,12.2078,12.2078,12.186,12.2005,1995300.0
2010-05-25 15:20:00,16.75,16.78,16.75,16.76,3207000.0,12.2005,12.2224,12.2005,12.2078,3207000.0
2010-05-25 15:30:00,16.76,16.79,16.75,16.75,3830400.0,12.2078,12.2297,12.2005,12.2005,3830400.0
2010-05-25 15:40:00,16.75,16.77,16.74,16.75,3416700.0,12.2005,12.2151,12.1933,12.2005,3416700.0
2010-05-25 15:50:00,16.75,16.77,16.73,16.76,6442200.0,12.2005,12.2151,12.186,12.2078,6442200.0
2010-05-26 09:30:00,16.79,16.81,16.7,16.79,2838000.0,12.2297,12.2442,12.1641,12.2297,2838000.0
2010-05-26 09:40:00,16.79,16.8,16.76,16.78,1838100.0,12.2297,12.237,12.2078,12.2224,1838100.0
2010-05-26 09:50:00,16.78,16.79,16.76,16.78,1893300.0,12.2224,12.2297,12.2078,12.2224,1893300.0
2010-05-26 10:00:00,16.78,16.8,16.76,16.78,2040600.0,12.2224,12.237,12.2078,12.2224,2040600.0
2010-05-26 10:10:00,16.78,16.86,16.77,16.84,1688400.0,12.2224,12.2807,12.2151,12.2661,1688400.0
2010-05-26 10:20:00,16.84,16.84,16.79,16.81,1096200.0,12.2661,12.2661,12.2297,12.2442,1096200.0
2010-05-26 10:30:00,16.8,16.85,16.8,16.83,774300.0,12.237,12.2734,12.237,12.2588,774300.0
2010-05-26 10:40:00,16.83,16.84,16.79,16.79,721800.0,12.2588,12.2661,12.2297,12.2297,721800.0
2010-05-26 10:50:00,16.79,16.81,16.78,16.8,1029000.0,12.2297,12.2442,12.2224,12.237,1029000.0
2010-05-26 11:00:00,16.8,16.81,16.77,16.79,1500000.0,12.237,12.2442,12.2151,12.2297,1500000.0
2010-05-26 11:10:00,16.79,16.81,16.77,16.77,1029000.0,12.2297,12.2442,12.2151,12.2151,1029000.0
2010-05-26 11:20:00,16.78,16.78,16.75,16.75,1053300.0,12.2224,12.2224,12.2005,12.2005,1053300.0
2010-05-26 11:30:00,16.75,16.79,16.75,16.77,951600.0,12.2005,12.2297,12.2005,12.2151,951600.0
2010-05-26 11:40:00,16.77,16.8,16.75,16.77,907200.0,12.2151,12.237,12.2005,12.2151,907200.0
2010-05-26 11:50:00,16.77,16.78,16.75,16.75,1365000.0,12.2151,12.2224,12.2005,12.2005,1365000.0
2010-05-26 12:00:00,16.75,16.77,16.74,16.77,888300.0,12.2005,12.2151,12.1933,12.2151,888300.0
2010-05-26 12:10:00,16.77,16.77,16.76,16.77,602100.0,12.2151,12.2151,12.2078,12.2151,602100.0
2010-05-26 12:20:00,16.77,16.78,16.77,16.78,721200.0,12.2151,12.2224,12.2151,12.2224,721200.0
2010-05-26 12:30:00,16.78,16.79,16.78,16.78,393300.0,12.2224,12.2297,12.2224,12.2224,393300.0
2010-05-26 12:40:00,16.78,16.79,16.75,16.77,476100.0,12.2224,12.2297,12.2005,12.2151,476100.0
2010-05-26 12:50:00,16.77,16.8,16.77,16.79,409800.0,12.2151,12.237,12.2151,12.2297,409800.0
2010-05-26 13:00:00,16.8,16.83,16.79,16.82,545100.0,12.237,12.2588,12.2297,12.2515,545100.0
2010-05-26 13:10:00,16.82,16.83,16.8,16.8,666900.0,12.2515,12.2588,12.237,12.237,666900.0
2010-05-26 13:20:00,16.8,16.82,16.8,16.8,553200.0,12.237,12.2515,12.237,12.237,553200.0
2010-05-26 13:30:00,16.8,16.82,16.79,16.81,561300.0,12.237,12.2515,12.2297,12.2442,561300.0
2010-05-26 13:40:00,16.81,16.83,16.8,16.83,793500.0,12.2442,12.2588,12.237,12.2588,793500.0
2010-05-26 13:50:00,16.83,16.86,16.82,16.83,984000.0,12.2588,12.2807,12.2515,12.2588,984000.0
2010-05-26 14:00:00,16.83,16.86,16.82,16.85,1040700.0,12.2588,12.2807,12.2515,12.2734,1040700.0
2010-05-26 14:10:00,16.85,16.86,16.83,16.86,1101000.0,12.2734,12.2807,12.2588,12.2807,1101000.0
2010-05-26 14:20:00,16.86,16.86,16.83,16.85,1161000.0,12.2807,12.2807,12.2588,12.2734,1161000.0
2010-05-26 14:30:00,16.85,16.87,16.81,16.83,1862100.0,12.2734,12.2879,12.2442,12.2588,1862100.0
2010-05-26 14:40:00,16.82,16.84,16.8,16.83,1678800.0,12.2515,12.2661,12.237,12.2588,1678800.0
2010-05-26 14:50:00,16.83,16.84,16.81,16.83,978300.0,12.2588,12.2661,12.2442,12.2588,978300.0
2010-05-26 15:00:00,16.83,16.85,16.82,16.82,1166100.0,12.2588,12.2734,12.2515,12.2515,1166100.0
2010-05-26 15:10:00,16.82,16.84,16.8,16.81,1100400.0,12.2515,12.2661,12.237,12.2442,1100400.0
2010-05-26 15:20:00,16.81,16.82,16.71,16.73,2363700.0,12.2442,12.2515,12.1714,12.186,2363700.0
2010-05-26 15:30:00,16.73,16.76,16.7,16.73,2959200.0,12.186,12.2078,12.1641,12.186,2959200.0
2010-05-26 15:40:00,16.73,16.76,16.69,16.71,2592000.0,12.186,12.2078,12.1568,12.1714,2592000.0
2010-05-26 15:50:00,16.71,16.73,16.67,16.67,4199400.0,12.1714,12.186,12.1423,12.1423,4199400.0
2010-05-27 09:30:00,16.84,16.89,16.81,16.83,1791000.0,12.2661,12.3025,12.2442,12.2588,1791000.0
2010-05-27 09:40:00,16.83,16.88,16.81,16.83,948900.0,12.2588,12.2952,12.2442,12.2588,948900.0
2010-05-27 09:50:00,16.83,16.83,16.79,16.81,1190700.0,12.2588,12.2588,12.2297,12.2442,1190700.0
2010-05-27 10:00:00,16.81,16.81,16.77,16.81,932100.0,12.2442,12.2442,12.2151,12.2442,932100.0
2010-05-27 10:10:00,16.8,16.85,16.8,16.82,1099800.0,12.237,12.2734,12.237,12.2515,1099800.0
2010-05-27 10:20:00,16.82,16.85,16.8,16.85,1429200.0,12.2515,12.2734,12.237,12.2734,1429200.0
2010-05-27 10:30:00,16.85,16.86,16.81,16.82,907500.0,12.2734,12.2807,12.2442,12.2515,907500.0
2010-05-27 10:40:00,16.82,16.82,16.8,16.81,831900.0,12.2515,12.2515,12.237,12.2442,831900.0
2010-05-27 10:50:00,16.81,16.82,16.8,16.81,831900.0,12.2442,12.2515,12.237,12.2442,831900.0
2010-05-27 11:00:00,16.81,16.83,16.81,16.82,944100.0,12.2442,12.2588,12.2442,12.2515,944100.0
2010-05-27 11:10:00,16.81,16.83,16.79,16.81,1112100.0,12.2442,12.2588,12.2297,12.2442,1112100.0
2010-05-27 11:20:00,16.81,16.83,16.8,16.82,597600.0,12.2442,12.2588,12.237,12.2515,597600.0
2010-05-27 11:30:00,16.82,16.83,16.79,16.8,566100.0,12.2515,12.2588,12.2297,12.237,566100.0
2010-05-27 11:40:00,16.8,16.81,16.78,16.79,561300.0,12.237,12.2442,12.2224,12.2297,561300.0
2010-05-27 11:50:00,16.79,16.84,16.79,16.83,646200.0,12.2297,12.2661,12.2297,12.2588,646200.0
2010-05-27 12:00:00,16.84,16.84,16.81,16.83,617400.0,12.2661,12.2661,12.2442,12.2588,617400.0
2010-05-27 12:10:00,16.83,16.83,16.8,16.83,789600.0,12.2588,12.2588,12.237,12.2588,789600.0
2010-05-27 12:20:00,16.83,16.83,16.79,16.81,798900.0,12.2588,12.2588,12.2297,12.2442,798900.0
2010-05-27 12:30:00,16.81,16.82,16.8,16.82,564900.0,12.2442,12.2515,12.237,12.2515,564900.0
2010-05-27 12:40:00,16.82,16.83,16.8,16.83,594900.0,12.2515,12.2588,12.237,12.2588,594900.0
2010-05-27 12:50:00,16.82,16.83,16.82,16.82,445800.0,12.2515,12.2588,12.2515,12.2515,445800.0
2010-05-27 13:00:00,16.83,16.83,16.8,16.81,743700.0,12.2588,12.2588,12.237,12.2442,743700.0
2010-05-27 13:10:00,16.81,16.83,16.8,16.81,1177800.0,12.2442,12.2588,12.237,12.2442,1177800.0
2010-05-27 13:20:00,16.81,16.82,16.81,16.82,536700.0,12.2442,12.2515,12.2442,12.2515,536700.0
2010-05-27 13:30:00,16.81,16.84,16.81,16.83,762300.0,12.2442,12.2661,12.2442,12.2588,762300.0
2010-05-27 13:40:00,16.82,16.82,16.8,16.81,608100.0,12.2515,12.2515,12.237,12.2442,608100.0
2010-05-27 13:50:00,16.81,16.82,16.8,16.81,601500.0,12.2442,12.2515,12.237,12.2442,601500.0
2010-05-27 14:00:00,16.81,16.85,16.81,16.83,1235400.0,12.2442,12.2734,12.2442,12.2588,1235400.0
2010-05-27 14:10:00,16.83,16.85,16.83,16.85,1131600.0,12.2588,12.2734,12.2588,12.2734,1131600.0
2010-05-27 14:20:00,16.85,16.87,16.84,16.85,1204500.0,12.2734,12.2879,12.2661,12.2734,1204500.0
2010-05-27 14:30:00,16.85,16.85,16.83,16.84,759300.0,12.2734,12.2734,12.2588,12.2661,759300.0
2010-05-27 14:40:00,16.84,16.85,16.83,16.84,596100.0,12.2661,12.2734,12.2588,12.2661,596100.0
2010-05-27 14:50:00,16.84,16.84,16.81,16.81,616200.0,12.2661,12.2661,12.2442,12.2442,616200.0
2010-05-27 15:00:00,16.81,16.83,16.8,16.82,1515600.0,12.2442,12.2588,12.237,12.2515,1515600.0
2010-05-27 15:10:00,16.82,16.84,16.81,16.82,986100.0,12.2515,12.2661,12.2442,12.2515,986100.0
2010-05-27 15:20:00,16.82,16.83,16.8,16.81,784500.0,12.2515,12.2588,12.237,12.2442,784500.0
2010-05-27 15:30:00,16.81,16.83,16.8,16.83,1680000.0,12.2442,12.2588,12.237,12.2588,1680000.0
2010-05-27 15:40:00,16.83,16.86,16.83,16.83,2041500.0,12.2588,12.2807,12.2588,12.2588,2041500.0
2010-05-27 15:50:00,16.83,16.91,16.83,16.9,4091700.0,12.2588,12.3171,12.2588,12.3098,4091700.0
2010-05-28 09:30:00,16.92,16.92,16.84,16.9,1610400.0,12.3244,12.3244,12.2661,12.3098,1610400.0
2010-05-28 09:40:00,16.9,16.95,16.86,16.93,1279800.0,12.3098,12.3462,12.2807,12.3316,1279800.0
2010-05-28 09:50:00,16.93,16.94,16.9,16.93,1335900.0,12.3316,12.3389,12.3098,12.3316,1335900.0
2010-05-28 10:00:00,16.92,16.93,16.89,16.9,1054500.0,12.3244,12.3316,12.3025,12.3098,1054500.0
2010-05-28 10:10:00,16.9,16.91,16.86,16.87,1035600.0,12.3098,12.3171,12.2807,12.2879,1035600.0
2010-05-28 10:20:00,16.87,16.88,16.83,16.84,1217400.0,12.2879,12.2952,12.2588,12.2661,1217400.0
2010-05-28 10:30:00,16.84,16.9,16.84,16.89,640200.0,12.2661,12.3098,12.2661,12.3025,640200.0
2010-05-28 10:40:00,16.89,16.9,16.85,16.86,625500.0,12.3025,12.3098,12.2734,12.2807,625500.0
2010-05-28 10:50:00,16.86,16.88,16.85,16.88,637500.0,12.2807,12.2952,12.2734,12.2952,637500.0
2010-05-28 11:00:00,16.88,16.91,16.88,16.9,705000.0,12.2952,12.3171,12.2952,12.3098,705000.0
2010-05-28 11:10:00,16.9,16.91,16.86,16.88,1097100.0,12.3098,12.3171,12.2807,12.2952,1097100.0
2010-05-28 11:20:00,16.88,16.89,16.86,16.88,1033200.0,12.2952,12.3025,12.2807,12.2952,1033200.0
2010-05-28 11:30:00,16.88,16.89,16.86,16.87,985800.0,12.2952,12.3025,12.2807,12.2879,985800.0
2010-05-28 11:40:00,16.87,16.91,16.87,16.9,474300.0,12.2879,12.3171,12.2879,12.3098,474300.0
2010-05-28 11:50:00,16.9,16.93,16.89,16.92,453600.0,12.3098,12.3316,12.3025,12.3244,453600.0
2010-05-28 12:00:00,16.92,16.95,16.92,16.94,878100.0,12.3244,12.3462,12.3244,12.3389,878100.0
2010-05-28 12:10:00,16.94,16.97,16.93,16.96,642300.0,12.3389,12.3608,12.3316,12.3535,642300.0
2010-05-28 12:20:00,16.96,16.97,16.94,16.94,585900.0,12.3535,12.3608,12.3389,12.3389,585900.0
2010-05-28 12:30:00,16.94,16.94,16.86,16.87,1274400.0,12.3389,12.3389,12.2807,12.2879,1274400.0
2010-05-28 12:40:00,16.87,16.91,16.85,16.88,1877700.0,12.2879,12.3171,12.2734,12.2952,1877700.0
2010-05-28 12:50:00,16.88,16.91,16.88,16.89,711900.0,12.2952,12.3171,12.2952,12.3025,711900.0
2010-05-28 13:00:00,16.89,16.9,16.86,16.87,719400.0,12.3025,12.3098,12.2807,12.2879,719400.0
2010-05-28 13:10:00,16.87,16.89,16.86,16.89,341400.0,12.2879,12.3025,12.2807,12.3025,341400.0
2010-05-28 13:20:00,16.89,16.9,16.88,16.89,385500.0,12.3025,12.3098,12.2952,12.3025,385500.0
2010-05-28 13:30:00,16.89,16.91,16.88,16.89,520200.0,12.3025,12.3171,12.2952,12.3025,520200.0
2010-05-28 13:40:00,16.89,16.9,16.87,16.88,499200.0,12.3025,12.3098,12.2879,12.2952,499200.0
2010-05-28 13:50:00,16.88,16.88,16.87,16.87,553200.0,12.2952,12.2952,12.2879,12.2879,553200.0
2010-05-28 14:00:00,16.87,16.87,16.83,16.85,640800.0,12.2879,12.2879,12.2588,12.2734,640800.0
2010-05-28 14:10:00,16.85,16.87,16.84,16.85,451200.0,12.2734,12.2879,12.2661,12.2734,451200.0
2010-05-28 14:20:00,16.85,16.87,16.84,16.86,484200.0,12.2734,12.2879,12.2661,12.2807,484200.0
2010-05-28 14:30:00,16.86,16.87,16.85,16.86,416400.0,12.2807,12.2879,12.2734,12.2807,416400.0
2010-05-28 14:40:00,16.86,16.92,16.85,16.91,778200.0,12.2807,12.3244,12.2734,12.3171,778200.0
2010-05-28 14:50:00,16.91,16.93,16.91,16.93,585000.0,12.3171,12.3316,12.3171,12.3316,585000.0
2010-05-28 15:00:00,16.92,16.93,16.9,16.92,493500.0,12.3244,12.3316,12.3098,12.3244,493500.0
2010-05-28 15:10:00,16.92,16.95,16.91,16.95,972300.0,12.3244,12.3462,12.3171,12.3462,972300.0
2010-05-28 15:20:00,16.94,16.96,16.94,16.94,1010700.0,12.3389,12.3535,12.3389,12.3389,1010700.0
2010-05-28 15:30:00,16.94,16.98,16.93,16.93,1149000.0,12.3389,12.3681,12.3316,12.3316,1149000.0
2010-05-28 15:40:00,16.93,16.97,16.88,16.92,2067900.0,12.3316,12.3608,12.2952,12.3244,2067900.0
2010-05-28 15:50:00,16.92,16.94,16.85,16.86,3912600.0,12.3244,12.3389,12.2734,12.2807,3912600.0
2010-06-01 09:30:00,16.93,16.98,16.84,16.93,3854100.0,12.3316,12.3681,12.2661,12.3316,3854100.0
2010-06-01 09:40:00,16.93,16.94,16.87,16.93,1922100.0,12.3316,12.3389,12.2879,12.3316,1922100.0
2010-06-01 09:50:00,16.92,16.94,16.9,16.91,1321200.0,12.3244,12.3389,12.3098,12.3171,1321200.0
2010-06-01 10:00:00,16.91,16.98,16.91,16.96,1662900.0,12.3171,12.3681,12.3171,12.3535,1662900.0
2010-06-01 10:10:00,16.96,16.96,16.91,16.92,1327200.0,12.3535,12.3535,12.3171,12.3244,1327200.0
2010-06-01 10:20:00,16.92,17.0,16.91,16.98,1341600.0,12.3244,12.3826,12.3171,12.3681,1341600.0
2010-06-01 10:30:00,16.98,17.02,16.98,17.01,1210200.0,12.3681,12.3972,12.3681,12.3899,1210200.0
2010-06-01 10:40:00,17.01,17.05,16.98,17.05,759600.0,12.3899,12.4191,12.3681,12.4191,759600.0
2010-06-01 10:50:00,17.04,17.08,17.03,17.07,634800.0,12.4118,12.4409,12.4045,12.4336,634800.0
2010-06-01 11:00:00,17.07,17.07,17.03,17.06,553800.0,12.4336,12.4336,12.4045,12.4263,553800.0
2010-06-01 11:10:00,17.06,17.07,17.03,17.03,606600.0,12.4263,12.4336,12.4045,12.4045,606600.0
2010-06-01 11:20:00,17.03,17.07,17.02,17.05,634200.0,12.4045,12.4336,12.3972,12.4191,634200.0
2010-06-01 11:30:00,17.05,17.07,17.04,17.06,413400.0,12.4191,12.4336,12.4118,12.4263,413400.0
2010-06-01 11:40:00,17.06,17.06,17.03,17.06,725400.0,12.4263,12.4263,12.4045,12.4263,725400.0
2010-06-01 11:50:00,17.06,17.1,17.05,17.07,1841400.0,12.4263,12.4555,12.4191,12.4336,1841400.0
2010-06-01 12:00:00,17.07,17.09,17.06,17.06,1021800.0,12.4336,12.4482,12.4263,12.4263,1021800.0
2010-06-01 12:10:00,17.07,17.1,17.06,17.08,584100.0,12.4336,12.4555,12.4263,12.4409,584100.0
2010-06-01 12:20:00,17.08,17.12,17.08,17.12,576300.0,12.4409,12.47,12.4409,12.47,576300.0
2010-06-01 12:30:00,17.12,17.12,17.1,17.1,584400.0,12.47,12.47,12.4555,12.4555,584400.0
2010-06-01 12:40:00,17.1,17.13,17.1,17.13,588000.0,12.4555,12.4773,12.4555,12.4773,588000.0
2010-06-01 12:50:00,17.13,17.13,17.1,17.1,659100.0,12.4773,12.4773,12.4555,12.4555,659100.0
2010-06-01 13:00:00,17.1,17.12,17.09,17.12,700200.0,12.4555,12.47,12.4482,12.47,700200.0
2010-06-01 13:10:00,17.12,17.16,17.12,17.15,626100.0,12.47,12.4992,12.47,12.4919,626100.0
2010-06-01 13:20:00,17.15,17.16,17.14,17.16,513000.0,12.4919,12.4992,12.4846,12.4992,513000.0
2010-06-01 13:30:00,17.16,17.17,17.13,17.15,804000.0,12.4992,12.5065,12.4773,12.4919,804000.0
2010-06-01 13:40:00,17.15,17.17,17.14,17.17,714600.0,12.4919,12.5065,12.4846,12.5065,714600.0
2010-06-01 13:50:00,17.17,17.17,17.13,17.14,825300.0,12.5065,12.5065,12.4773,12.4846,825300.0
2010-06-01 14:00:00,17.14,17.14,17.08,17.1,1854600.0,12.4846,12.4846,12.4409,12.4555,1854600.0
2010-06-01 14:10:00,17.1,17.12,17.08,17.1,850800.0,12.4555,12.47,12.4409,12.4555,850800.0
2010-06-01 14:20:00,17.1,17.13,17.08,17.13,591000.0,12.4555,12.4773,12.4409,12.4773,591000.0
2010-06-01 14:30:00,17.13,17.15,17.13,17.13,610500.0,12.4773,12.4919,12.4773,12.4773,610500.0
2010-06-01 14:40:00,17.13,17.17,17.12,17.16,534300.0,12.4773,12.5065,12.47,12.4992,534300.0
2010-06-01 14:50:00,17.16,17.16,17.11,17.12,838500.0,12.4992,12.4992,12.4628,12.47,838500.0
2010-06-01 15:00:00,17.12,17.13,17.11,17.11,1004400.0,12.47,12.4773,12.4628,12.4628,1004400.0
2010-06-01 15:10:00,17.11,17.16,17.09,17.13,1142400.0,12.4628,12.4992,12.4482,12.4773,1142400.0
2010-06-01 15:20:00,17.13,17.14,17.08,17.12,1827300.0,12.4773,12.4846,12.4409,12.47,1827300.0
2010-06-01 15:30:00,17.12,17.14,17.11,17.12,1626000.0,12.47,12.4846,12.4628,12.47,1626000.0
2010-06-01 15:40:00,17.12,17.12,17.06,17.08,2879700.0,12.47,12.47,12.4263,12.4409,2879700.0
2010-06-01 15:50:00,17.08,17.08,16.96,16.96,4473000.0,12.4409,12.4409,12.3535,12.3535,4473000.0
2010-06-02 09:30:00,17.08,17.13,17.01,17.09,1864500.0,12.4409,12.4773,12.3899,12.4482,1864500.0
2010-06-02 09:40:00,17.08,17.15,17.08,17.15,1418700.0,12.4409,12.4919,12.4409,12.4919,1418700.0
2010-06-02 09:50:00,17.14,17.15,17.08,17.1,1473300.0,12.4846,12.4919,12.4409,12.4555,1473300.0
2010-06-02 10:00:00,17.11,17.12,17.06,17.08,1661100.0,12.4628,12.47,12.4263,12.4409,1661100.0
2010-06-02 10:10:00,17.08,17.1,17.07,17.09,951600.0,12.4409,12.4555,12.4336,12.4482,951600.0
2010-06-02 10:20:00,17.09,17.11,17.08,17.09,791100.0,12.4482,12.4628,12.4409,12.4482,791100.0
2010-06-02 10:30:00,17.09,17.11,17.07,17.1,939600.0,12.4482,12.4628,12.4336,12.4555,939600.0
2010-06-02 10:40:00,17.1,17.1,17.08,17.08,858300.0,12.4555,12.4555,12.4409,12.4409,858300.0
2010-06-02 10:50:00,17.08,17.09,17.05,17.08,1019700.0,12.4409,12.4482,12.4191,12.4409,1019700.0
2010-06-02 11:00:00,17.09,17.11,17.08,17.11,762600.0,12.4482,12.4628,12.4409,12.4628,762600.0
2010-06-02 11:10:00,17.11,17.13,17.09,17.1,719100.0,12.4628,12.4773,12.4482,12.4555,719100.0
2010-06-02 11:20:00,17.09,17.12,17.09,17.1,495000.0,12.4482,12.47,12.4482,12.4555,495000.0
2010-06-02 11:30:00,17.1,17.13,17.09,17.11,599100.0,12.4555,12.4773,12.4482,12.4628,599100.0
2010-06-02 11:40:00,17.11,17.15,17.11,17.13,491400.0,12.4628,12.4919,12.4628,12.4773,491400.0
2010-06-02 11:50:00,17.13,17.15,17.11,17.13,606600.0,12.4773,12.4919,12.4628,12.4773,606600.0
2010-06-02 12:00:00,17.13,17.14,17.12,17.12,350700.0,12.4773,12.4846,12.47,12.47,350700.0
2010-06-02 12:10:00,17.12,17.12,17.11,17.11,378900.0,12.47,12.47,12.4628,12.4628,378900.0
2010-06-02 12:20:00,17.11,17.12,17.1,17.1,446700.0,12.4628,12.47,12.4555,12.4555,446700.0
2010-06-02 12:30:00,17.1,17.1,17.07,17.08,662400.0,12.4555,12.4555,12.4336,12.4409,662400.0
2010-06-02 12:40:00,17.08,17.11,17.07,17.11,449700.0,12.4409,12.4628,12.4336,12.4628,449700.0
2010-06-02 12:50:00,17.11,17.11,17.1,17.11,432300.0,12.4628,12.4628,12.4555,12.4628,432300.0
2010-06-02 13:00:00,17.11,17.12,17.09,17.1,716400.0,12.4628,12.47,12.4482,12.4555,716400.0
2010-06-02 13:10:00,17.1,17.12,17.09,17.1,483600.0,12.4555,12.47,12.4482,12.4555,483600.0
2010-06-02 13:20:00,17.1,17.11,17.09,17.1,898500.0,12.4555,12.4628,12.4482,12.4555,898500.0
2010-06-02 13:30:00,17.09,17.1,17.08,17.08,841200.0,12.4482,12.4555,12.4409,12.4409,841200.0
2010-06-02 13:40:00,17.08,17.09,17.07,17.07,765600.0,12.4409,12.4482,12.4336,12.4336,765600.0
2010-06-02 13:50:00,17.08,17.08,17.07,17.07,386400.0,12.4409,12.4409,12.4336,12.4336,386400.0
2010-06-02 14:00:00,17.07,17.07,17.04,17.07,834300.0,12.4336,12.4336,12.4118,12.4336,834300.0
2010-06-02 14:10:00,17.07,17.07,17.05,17.05,498600.0,12.4336,12.4336,12.4191,12.4191,498600.0
2010-06-02 14:20:00,17.05,17.08,17.04,17.08,505500.0,12.4191,12.4409,12.4118,12.4409,505500.0
2010-06-02 14:30:00,17.08,17.1,17.07,17.08,576900.0,12.4409,12.4555,12.4336,12.4409,576900.0
2010-06-02 14:40:00,17.08,17.13,17.08,17.11,666600.0,12.4409,12.4773,12.4409,12.4628,666600.0
2010-06-02 14:50:00,17.11,17.13,17.11,17.11,653700.0,12.4628,12.4773,12.4628,12.4628,653700.0
2010-06-02 15:00:00,17.11,17.15,17.1,17.13,912900.0,12.4628,12.4919,12.4555,12.4773,912900.0
2010-06-02 15:10:00,17.13,17.14,17.12,17.13,868800.0,12.4773,12.4846,12.47,12.4773,868800.0
2010-06-02 15:20:00,17.13,17.17,17.12,17.16,1303200.0,12.4773,12.5065,12.47,12.4992,1303200.0
2010-06-02 15:30:00,17.16,17.19,17.14,17.15,1825500.0,12.4992,12.521,12.4846,12.4919,1825500.0
2010-06-02 15:40:00,17.16,17.18,17.15,17.16,2528700.0,12.4992,12.5137,12.4919,12.4992,2528700.0
2010-06-02 15:50:00,17.16,17.25,17.16,17.24,4729500.0,12.4992,12.5647,12.4992,12.5574,4729500.0
2010-06-03 09:30:00,17.24,17.33,17.23,17.31,2284800.0,12.5574,12.623,12.5502,12.6084,2284800.0
2010-06-03 09:40:00,17.31,17.35,17.26,17.34,1850100.0,12.6084,12.6376,12.572,12.6303,1850100.0
2010-06-03 09:50:00,17.35,17.36,17.31,17.35,1230000.0,12.6376,12.6449,12.6084,12.6376,1230000.0
2010-06-03 10:00:00,17.35,17.35,17.3,17.3,1021500.0,12.6376,12.6376,12.6011,12.6011,1021500.0
2010-06-03 10:10:00,17.3,17.33,17.27,17.29,913200.0,12.6011,12.623,12.5793,12.5939,913200.0
2010-06-03 10:20:00,17.29,17.31,17.28,17.29,1100100.0,12.5939,12.6084,12.5866,12.5939,1100100.0
2010-06-03 10:30:00,17.29,17.31,17.25,17.27,1044600.0,12.5939,12.6084,12.5647,12.5793,1044600.0
2010-06-03 10:40:00,17.27,17.29,17.24,17.27,756300.0,12.5793,12.5939,12.5574,12.5793,756300.0
2010-06-03 10:50:00,17.27,17.28,17.25,17.25,561900.0,12.5793,12.5866,12.5647,12.5647,561900.0
2010-06-03 11:00:00,17.26,17.26,17.23,17.24,563700.0,12.572,12.572,12.5502,12.5574,563700.0
2010-06-03 11:10:00,17.24,17.25,17.21,17.23,629400.0,12.5574,12.5647,12.5356,12.5502,629400.0
2010-06-03 11:20:00,17.23,17.23,17.19,17.19,969600.0,12.5502,12.5502,12.521,12.521,969600.0
2010-06-03 11:30:00,17.2,17.22,17.18,17.21,598200.0,12.5283,12.5429,12.5137,12.5356,598200.0
2010-06-03 11:40:00,17.21,17.22,17.2,17.21,518700.0,12.5356,12.5429,12.5283,12.5356,518700.0
2010-06-03 11:50:00,17.21,17.21,17.19,17.21,326700.0,12.5356,12.5356,12.521,12.5356,326700.0
2010-06-03 12:00:00,17.21,17.21,17.18,17.19,455700.0,12.5356,12.5356,12.5137,12.521,455700.0
2010-06-03 12:10:00,17.19,17.21,17.18,17.19,494400.0,12.521,12.5356,12.5137,12.521,494400.0
2010-06-03 12:20:00,17.2,17.2,17.16,17.18,541500.0,12.5283,12.5283,12.4992,12.5137,541500.0
2010-06-03 12:30:00,17.18,17.2,17.16,17.2,459000.0,12.5137,12.5283,12.4992,12.5283,459000.0
2010-06-03 12:40:00,17.2,17.21,17.17,17.18,558000.0,12.5283,12.5356,12.5065,12.5137,558000.0
2010-06-03 12:50:00,17.18,17.18,17.17,17.17,270900.0,12.5137,12.5137,12.5065,12.5065,270900.0
2010-06-03 13:00:00,17.17,17.2,17.17,17.2,366000.0,12.5065,12.5283,12.5065,12.5283,366000.0
2010-06-03 13:10:00,17.2,17.2,17.17,17.18,425100.0,12.5283,12.5283,12.5065,12.5137,425100.0
2010-06-03 13:20:00,17.17,17.18,17.16,17.17,399600.0,12.5065,12.5137,12.4992,12.5065,399600.0
2010-06-03 13:30:00,17.17,17.18,17.16,17.18,372600.0,12.5065,12.5137,12.4992,12.5137,372600.0
2010-06-03 13:40:00,17.18,17.21,17.18,17.2,428400.0,12.5137,12.5356,12.5137,12.5283,428400.0
2010-06-03 13:50:00,17.2,17.21,17.19,17.2,369600.0,12.5283,12.5356,12.521,12.5283,369600.0
2010-06-03 14:00:00,17.19,17.22,17.19,17.22,413400.0,12.521,12.5429,12.521,12.5429,413400.0
2010-06-03 14:10:00,17.22,17.23,17.21,17.22,507000.0,12.5429,12.5502,12.5356,12.5429,507000.0
2010-06-03 14:20:00,17.22,17.23,17.19,17.2,651300.0,12.5429,12.5502,12.521,12.5283,651300.0
2010-06-03 14:30:00,17.2,17.23,17.2,17.22,630600.0,12.5283,12.5502,12.5283,12.5429,630600.0
2010-06-03 14:40:00,17.22,17.23,17.21,17.22,479400.0,12.5429,12.5502,12.5356,12.5429,479400.0
2010-06-03 14:50:00,17.22,17.23,17.21,17.23,444000.0,12.5429,12.5502,12.5356,12.5502,444000.0
2010-06-03 15:00:00,17.23,17.24,17.22,17.24,729300.0,12.5502,12.5574,12.5429,12.5574,729300.0
2010-06-03 15:10:00,17.24,17.24,17.21,17.22,521100.0,12.5574,12.5574,12.5356,12.5429,521100.0
2010-06-03 15:20:00,17.22,17.26,17.22,17.26,831900.0,12.5429,12.572,12.5429,12.572,831900.0
2010-06-03 15:30:00,17.26,17.26,17.23,17.23,1453500.0,12.572,12.572,12.5502,12.5502,1453500.0
2010-06-03 15:40:00,17.23,17.25,17.21,17.21,1336500.0,12.5502,12.5647,12.5356,12.5356,1336500.0
2010-06-03 15:50:00,17.21,17.26,17.2,17.24,2551500.0,12.5356,12.572,12.5283,12.5574,2551500.0
2010-06-04 09:30:00,17.14,17.23,17.06,17.09,2052900.0,12.4846,12.5502,12.4263,12.4482,2052900.0
2010-06-04 09:40:00,17.09,17.1,17.01,17.01,2008200.0,12.4482,12.4555,12.3899,12.3899,2008200.0
2010-06-04 09:50:00,17.01,17.03,16.97,17.03,2597100.0,12.3899,12.4045,12.3608,12.4045,2597100.0
2010-06-04 10:00:00,17.03,17.05,17.0,17.01,1321800.0,12.4045,12.4191,12.3826,12.3899,1321800.0
2010-06-04 10:10:00,17.0,17.02,16.99,17.01,1085700.0,12.3826,12.3972,12.3753,12.3899,1085700.0
2010-06-04 10:20:00,17.01,17.01,16.96,16.97,1703700.0,12.3899,12.3899,12.3535,12.3608,1703700.0
2010-06-04 10:30:00,16.97,17.22,16.96,17.08,9913500.0,12.3608,12.5429,12.3535,12.4409,9913500.0
2010-06-04 10:40:00,17.08,17.12,17.05,17.08,3913500.0,12.4409,12.47,12.4191,12.4409,3913500.0
2010-06-04 10:50:00,17.08,17.1,17.03,17.03,1776300.0,12.4409,12.4555,12.4045,12.4045,1776300.0
2010-06-04 11:00:00,17.03,17.08,17.03,17.08,1029300.0,12.4045,12.4409,12.4045,12.4409,1029300.0
2010-06-04 11:10:00,17.08,17.08,17.03,17.03,1060500.0,12.4409,12.4409,12.4045,12.4045,1060500.0
2010-06-04 11:20:00,17.03,17.05,17.01,17.03,1716900.0,12.4045,12.4191,12.3899,12.4045,1716900.0
2010-06-04 11:30:00,17.03,17.05,17.02,17.03,1455600.0,12.4045,12.4191,12.3972,12.4045,1455600.0
2010-06-04 11:40:00,17.03,17.04,17.02,17.02,802200.0,12.4045,12.4118,12.3972,12.3972,802200.0
2010-06-04 11:50:00,17.02,17.02,16.97,16.98,1446900.0,12.3972,12.3972,12.3608,12.3681,1446900.0
2010-06-04 12:00:00,16.98,16.98,16.93,16.96,2199600.0,12.3681,12.3681,12.3316,12.3535,2199600.0
2010-06-04 12:10:00,16.96,17.0,16.96,16.97,1437600.0,12.3535,12.3826,12.3535,12.3608,1437600.0
2010-06-04 12:20:00,16.97,17.01,16.96,16.98,588900.0,12.3608,12.3899,12.3535,12.3681,588900.0
2010-06-04 12:30:00,16.98,17.0,16.95,16.96,745800.0,12.3681,12.3826,12.3462,12.3535,745800.0
2010-06-04 12:40:00,16.96,16.96,16.92,16.95,680100.0,12.3535,12.3535,12.3244,12.3462,680100.0
2010-06-04 12:50:00,16.95,16.97,16.95,16.96,391800.0,12.3462,12.3608,12.3462,12.3535,391800.0
2010-06-04 13:00:00,16.96,16.97,16.93,16.94,574200.0,12.3535,12.3608,12.3316,12.3389,574200.0
2010-06-04 13:10:00,16.94,16.95,16.88,16.91,920700.0,12.3389,12.3462,12.2952,12.3171,920700.0
2010-06-04 13:20:00,16.91,16.91,16.86,16.9,1119000.0,12.3171,12.3171,12.2807,12.3098,1119000.0
2010-06-04 13:30:00,16.9,16.93,16.9,16.92,827700.0,12.3098,12.3316,12.3098,12.3244,827700.0
2010-06-04 13:40:00,16.92,16.93,16.9,16.93,567000.0,12.3244,12.3316,12.3098,12.3316,567000.0
2010-06-04 13:50:00,16.93,16.94,16.9,16.92,1265700.0,12.3316,12.3389,12.3098,12.3244,1265700.0
2010-06-04 14:00:00,16.92,16.94,16.88,16.88,1010400.0,12.3244,12.3389,12.2952,12.2952,1010400.0
2010-06-04 14:10:00,16.88,16.92,16.88,16.91,987600.0,12.2952,12.3244,12.2952,12.3171,987600.0
2010-06-04 14:20:00,16.91,16.93,16.88,16.9,1039200.0,12.3171,12.3316,12.2952,12.3098,1039200.0
2010-06-04 14:30:00,16.9,16.92,16.88,16.88,874200.0,12.3098,12.3244,12.2952,12.2952,874200.0
2010-06-04 14:40:00,16.88,16.9,16.81,16.81,1866000.0,12.2952,12.3098,12.2442,12.2442,1866000.0
2010-06-04 14:50:00,16.81,16.83,16.78,16.81,1578000.0,12.2442,12.2588,12.2224,12.2442,1578000.0
2010-06-04 15:00:00,16.81,16.85,16.81,16.84,1512000.0,12.2442,12.2734,12.2442,12.2661,1512000.0
2010-06-04 15:10:00,16.84,16.85,16.8,16.82,1224000.0,12.2661,12.2734,12.237,12.2515,1224000.0
2010-06-04 15:20:00,16.82,16.84,16.78,16.8,1704900.0,12.2515,12.2661,12.2224,12.237,1704900.0
2010-06-04 15:30:00,16.8,16.83,16.79,16.82,1803600.0,12.237,12.2588,12.2297,12.2515,1803600.0
2010-06-04 15:40:00,16.81,16.82,16.75,16.81,3006900.0,12.2442,12.2515,12.2005,12.2442,3006900.0
2010-06-04 15:50:00,16.81,16.82,16.74,16.81,6072900.0,12.2442,12.2515,12.1933,12.2442,6072900.0
2010-06-07 09:30:00,16.82,16.86,16.77,16.84,2201100.0,12.2515,12.2807,12.2151,12.2661,2201100.0
2010-06-07 09:40:00,16.84,16.9,16.83,16.9,1926300.0,12.2661,12.3098,12.2588,12.3098,1926300.0
2010-06-07 09:50:00,16.9,16.95,16.88,16.95,2038800.0,12.3098,12.3462,12.2952,12.3462,2038800.0
2010-06-07 10:00:00,16.95,17.01,16.94,17.0,1847100.0,12.3462,12.3899,12.3389,12.3826,1847100.0
2010-06-07 10:10:00,17.0,17.03,16.99,17.02,2232600.0,12.3826,12.4045,12.3753,12.3972,2232600.0
2010-06-07 10:20:00,17.02,17.03,17.0,17.01,1036800.0,12.3972,12.4045,12.3826,12.3899,1036800.0
2010-06-07 10:30:00,17.01,17.01,16.96,16.97,1656000.0,12.3899,12.3899,12.3535,12.3608,1656000.0
2010-06-07 10:40:00,16.97,17.02,16.96,17.0,1382100.0,12.3608,12.3972,12.3535,12.3826,1382100.0
2010-06-07 10:50:00,17.0,17.01,16.99,16.99,2689200.0,12.3826,12.3899,12.3753,12.3753,2689200.0
2010-06-07 11:00:00,16.99,17.05,16.98,17.05,1527900.0,12.3753,12.4191,12.3681,12.4191,1527900.0
2010-06-07 11:10:00,17.05,17.05,17.0,17.02,1330800.0,12.4191,12.4191,12.3826,12.3972,1330800.0
2010-06-07 11:20:00,17.02,17.06,17.01,17.05,943200.0,12.3972,12.4263,12.3899,12.4191,943200.0
2010-06-07 11:30:00,17.05,17.1,17.05,17.08,1431900.0,12.4191,12.4555,12.4191,12.4409,1431900.0
2010-06-07 11:40:00,17.08,17.1,17.06,17.07,1139400.0,12.4409,12.4555,12.4263,12.4336,1139400.0
2010-06-07 11:50:00,17.07,17.08,17.06,17.07,622500.0,12.4336,12.4409,12.4263,12.4336,622500.0
2010-06-07 12:00:00,17.07,17.09,17.06,17.08,696000.0,12.4336,12.4482,12.4263,12.4409,696000.0
2010-06-07 12:10:00,17.08,17.09,17.06,17.07,573300.0,12.4409,12.4482,12.4263,12.4336,573300.0
2010-06-07 12:20:00,17.07,17.07,17.05,17.05,606600.0,12.4336,12.4336,12.4191,12.4191,606600.0
2010-06-07 12:30:00,17.06,17.07,17.05,17.06,706200.0,12.4263,12.4336,12.4191,12.4263,706200.0
2010-06-07 12:40:00,17.06,17.08,17.06,17.07,587400.0,12.4263,12.4409,12.4263,12.4336,587400.0
2010-06-07 12:50:00,17.07,17.1,17.07,17.09,625500.0,12.4336,12.4555,12.4336,12.4482,625500.0
2010-06-07 13:00:00,17.09,17.1,17.09,17.1,534600.0,12.4482,12.4555,12.4482,12.4555,534600.0
2010-06-07 13:10:00,17.1,17.12,17.09,17.11,1096500.0,12.4555,12.47,12.4482,12.4628,1096500.0
2010-06-07 13:20:00,17.12,17.12,17.1,17.12,546900.0,12.47,12.47,12.4555,12.47,546900.0
2010-06-07 13:30:00,17.12,17.12,17.1,17.1,624300.0,12.47,12.47,12.4555,12.4555,624300.0
2010-06-07 13:40:00,17.1,17.1,17.06,17.07,621900.0,12.4555,12.4555,12.4263,12.4336,621900.0
2010-06-07 13:50:00,17.07,17.08,17.06,17.07,588900.0,12.4336,12.4409,12.4263,12.4336,588900.0
2010-06-07 14:00:00,17.07,17.08,17.06,17.07,677700.0,12.4336,12.4409,12.4263,12.4336,677700.0
2010-06-07 14:10:00,17.07,17.08,17.06,17.07,876000.0,12.4336,12.4409,12.4263,12.4336,876000.0
2010-06-07 14:20:00,17.07,17.09,17.06,17.09,904800.0,12.4336,12.4482,12.4263,12.4482,904800.0
2010-06-07 14:30:00,17.08,17.09,17.06,17.07,856800.0,12.4409,12.4482,12.4263,12.4336,856800.0
2010-06-07 14:40:00,17.07,17.08,17.02,17.05,1329900.0,12.4336,12.4409,12.3972,12.4191,1329900.0
2010-06-07 14:50:00,17.05,17.05,17.02,17.03,1470000.0,12.4191,12.4191,12.3972,12.4045,1470000.0
2010-06-07 15:00:00,17.03,17.04,17.02,17.02,2739600.0,12.4045,12.4118,12.3972,12.3972,2739600.0
2010-06-07 15:10:00,17.02,17.02,16.98,16.98,1569900.0,12.3972,12.3972,12.3681,12.3681,1569900.0
2010-06-07 15:20:00,16.97,16.97,16.93,16.95,2475900.0,12.3608,12.3608,12.3316,12.3462,2475900.0
2010-06-07 15:30:00,16.95,16.99,16.94,16.98,2656200.0,12.3462,12.3753,12.3389,12.3681,2656200.0
2010-06-07 15:40:00,16.98,16.99,16.94,16.95,3379500.0,12.3681,12.3753,12.3389,12.3462,3379500.0
2010-06-07 15:50:00,16.95,16.96,16.9,16.91,4604400.0,12.3462,12.3535,12.3098,12.3171,4604400.0
2010-06-08 09:30:00,16.93,16.96,16.84,16.88,2192400.0,12.3316,12.3535,12.2661,12.2952,2192400.0
2010-06-08 09:40:00,16.88,16.93,16.88,16.92,1342500.0,12.2952,12.3316,12.2952,12.3244,1342500.0
2010-06-08 09:50:00,16.92,16.92,16.89,16.89,1299300.0,12.3244,12.3244,12.3025,12.3025,1299300.0
2010-06-08 10:00:00,16.89,16.91,16.88,16.91,1760700.0,12.3025,12.3171,12.2952,12.3171,1760700.0
2010-06-08 10:10:00,16.9,16.9,16.86,16.9,1290300.0,12.3098,12.3098,12.2807,12.3098,1290300.0
2010-06-08 10:20:00,16.9,16.94,16.88,16.94,1475100.0,12.3098,12.3389,12.2952,12.3389,1475100.0
2010-06-08 10:30:00,16.94,16.94,16.9,16.91,2020800.0,12.3389,12.3389,12.3098,12.3171,2020800.0
2010-06-08 10:40:00,16.91,16.92,16.89,16.91,1146600.0,12.3171,12.3244,12.3025,12.3171,1146600.0
2010-06-08 10:50:00,16.91,16.93,16.9,16.92,1600800.0,12.3171,12.3316,12.3098,12.3244,1600800.0
2010-06-08 11:00:00,16.92,16.94,16.91,16.93,1134300.0,12.3244,12.3389,12.3171,12.3316,1134300.0
2010-06-08 11:10:00,16.93,16.95,16.9,16.95,1453800.0,12.3316,12.3462,12.3098,12.3462,1453800.0
2010-06-08 11:20:00,16.95,16.99,16.94,16.94,1916700.0,12.3462,12.3753,12.3389,12.3389,1916700.0
2010-06-08 11:30:00,16.94,16.94,16.87,16.9,2373300.0,12.3389,12.3389,12.2879,12.3098,2373300.0
2010-06-08 11:40:00,16.9,16.94,16.9,16.93,1780500.0,12.3098,12.3389,12.3098,12.3316,1780500.0
2010-06-08 11:50:00,16.93,16.95,16.91,16.93,2287200.0,12.3316,12.3462,12.3171,12.3316,2287200.0
2010-06-08 12:00:00,16.93,16.95,16.92,16.93,903600.0,12.3316,12.3462,12.3244,12.3316,903600.0
2010-06-08 12:10:00,16.93,16.94,16.92,16.93,1151700.0,12.3316,12.3389,12.3244,12.3316,1151700.0
2010-06-08 12:20:00,16.93,16.94,16.92,16.93,696600.0,12.3316,12.3389,12.3244,12.3316,696600.0
2010-06-08 12:30:00,16.93,16.93,16.91,16.92,595200.0,12.3316,12.3316,12.3171,12.3244,595200.0
2010-06-08 12:40:00,16.92,16.94,16.9,16.92,828000.0,12.3244,12.3389,12.3098,12.3244,828000.0
2010-06-08 12:50:00,16.92,16.95,16.92,16.94,904500.0,12.3244,12.3462,12.3244,12.3389,904500.0
2010-06-08 13:00:00,16.94,16.95,16.91,16.92,646200.0,12.3389,12.3462,12.3171,12.3244,646200.0
2010-06-08 13:10:00,16.92,16.92,16.9,16.92,501600.0,12.3244,12.3244,12.3098,12.3244,501600.0
2010-06-08 13:20:00,16.92,16.93,16.91,16.91,816300.0,12.3244,12.3316,12.3171,12.3171,816300.0
2010-06-08 13:30:00,16.91,16.92,16.87,16.89,806100.0,12.3171,12.3244,12.2879,12.3025,806100.0
2010-06-08 13:40:00,16.89,16.9,16.85,16.86,832200.0,12.3025,12.3098,12.2734,12.2807,832200.0
2010-06-08 13:50:00,16.85,16.89,16.85,16.89,859500.0,12.2734,12.3025,12.2734,12.3025,859500.0
2010-06-08 14:00:00,16.89,16.91,16.88,16.88,1333800.0,12.3025,12.3171,12.2952,12.2952,1333800.0
2010-06-08 14:10:00,16.88,16.89,16.87,16.89,863700.0,12.2952,12.3025,12.2879,12.3025,863700.0
2010-06-08 14:20:00,16.89,16.93,16.88,16.91,1555500.0,12.3025,12.3316,12.2952,12.3171,1555500.0
2010-06-08 14:30:00,16.91,16.93,16.89,16.89,953400.0,12.3171,12.3316,12.3025,12.3025,953400.0
2010-06-08 14:40:00,16.89,16.91,16.88,16.9,821700.0,12.3025,12.3171,12.2952,12.3098,821700.0
2010-06-08 14:50:00,16.9,16.9,16.87,16.88,1470000.0,12.3098,12.3098,12.2879,12.2952,1470000.0
2010-06-08 15:00:00,16.88,16.89,16.87,16.88,992100.0,12.2952,12.3025,12.2879,12.2952,992100.0
2010-06-08 15:10:00,16.88,16.89,16.85,16.86,1444500.0,12.2952,12.3025,12.2734,12.2807,1444500.0
2010-06-08 15:20:00,16.86,16.89,16.86,16.89,2527800.0,12.2807,12.3025,12.2807,12.3025,2527800.0
2010-06-08 15:30:00,16.89,16.96,16.89,16.96,2706900.0,12.3025,12.3535,12.3025,12.3535,2706900.0
2010-06-08 15:40:00,16.96,16.97,16.94,16.96,2228100.0,12.3535,12.3608,12.3389,12.3535,2228100.0
2010-06-08 15:50:00,16.96,16.98,16.9,16.91,6849600.0,12.3535,12.3681,12.3098,12.3171,6849600.0
2010-06-09 09:30:00,16.99,17.03,16.86,16.93,2455500.0,12.3753,12.4045,12.2807,12.3316,2455500.0
2010-06-09 09:40:00,16.93,16.96,16.91,16.96,2425200.0,12.3316,12.3535,12.3171,12.3535,2425200.0
2010-06-09 09:50:00,16.95,16.97,16.93,16.96,1570500.0,12.3462,12.3608,12.3316,12.3535,1570500.0
2010-06-09 10:00:00,16.96,17.0,16.95,17.0,3590700.0,12.3535,12.3826,12.3462,12.3826,3590700.0
2010-06-09 10:10:00,16.99,17.02,16.99,17.01,2367000.0,12.3753,12.3972,12.3753,12.3899,2367000.0
2010-06-09 10:20:00,17.01,17.02,17.0,17.01,2132700.0,12.3899,12.3972,12.3826,12.3899,2132700.0
2010-06-09 10:30:00,17.02,17.02,16.98,16.99,2637900.0,12.3972,12.3972,12.3681,12.3753,2637900.0
2010-06-09 10:40:00,16.99,17.02,16.99,17.02,1534800.0,12.3753,12.3972,12.3753,12.3972,1534800.0
2010-06-09 10:50:00,17.02,17.07,17.01,17.06,1324500.0,12.3972,12.4336,12.3899,12.4263,1324500.0
2010-06-09 11:00:00,17.06,17.1,17.06,17.06,1359600.0,12.4263,12.4555,12.4263,12.4263,1359600.0
2010-06-09 11:10:00,17.06,17.07,17.04,17.06,989700.0,12.4263,12.4336,12.4118,12.4263,989700.0
2010-06-09 11:20:00,17.06,17.1,17.06,17.09,1125300.0,12.4263,12.4555,12.4263,12.4482,1125300.0
2010-06-09 11:30:00,17.09,17.1,17.08,17.09,657300.0,12.4482,12.4555,12.4409,12.4482,657300.0
2010-06-09 11:40:00,17.09,17.11,17.09,17.11,990300.0,12.4482,12.4628,12.4482,12.4628,990300.0
2010-06-09 11:50:00,17.11,17.12,17.09,17.09,499500.0,12.4628,12.47,12.4482,12.4482,499500.0
2010-06-09 12:00:00,17.09,17.12,17.09,17.12,607200.0,12.4482,12.47,12.4482,12.47,607200.0
2010-06-09 12:10:00,17.11,17.12,17.09,17.11,354300.0,12.4628,12.47,12.4482,12.4628,354300.0
2010-06-09 12:20:00,17.11,17.12,17.09,17.09,544800.0,12.4628,12.47,12.4482,12.4482,544800.0
2010-06-09 12:30:00,17.09,17.1,17.07,17.09,377100.0,12.4482,12.4555,12.4336,12.4482,377100.0
2010-06-09 12:40:00,17.09,17.1,17.08,17.09,342600.0,12.4482,12.4555,12.4409,12.4482,342600.0
2010-06-09 12:50:00,17.1,17.1,17.08,17.09,423000.0,12.4555,12.4555,12.4409,12.4482,423000.0
2010-06-09 13:00:00,17.08,17.09,17.07,17.08,417300.0,12.4409,12.4482,12.4336,12.4409,417300.0
2010-06-09 13:10:00,17.08,17.1,17.08,17.1,511200.0,12.4409,12.4555,12.4409,12.4555,511200.0
2010-06-09 13:20:00,17.1,17.11,17.09,17.09,337500.0,12.4555,12.4628,12.4482,12.4482,337500.0
2010-06-09 13:30:00,17.09,17.11,17.06,17.06,446100.0,12.4482,12.4628,12.4263,12.4263,446100.0
2010-06-09 13:40:00,17.06,17.09,17.06,17.08,449100.0,12.4263,12.4482,12.4263,12.4409,449100.0
2010-06-09 13:50:00,17.08,17.09,17.06,17.08,479400.0,12.4409,12.4482,12.4263,12.4409,479400.0
2010-06-09 14:00:00,17.08,17.08,17.02,17.04,779700.0,12.4409,12.4409,12.3972,12.4118,779700.0
2010-06-09 14:10:00,17.04,17.07,17.03,17.06,660300.0,12.4118,12.4336,12.4045,12.4263,660300.0
2010-06-09 14:20:00,17.06,17.07,17.03,17.06,630900.0,12.4263,12.4336,12.4045,12.4263,630900.0
2010-06-09 14:30:00,17.06,17.07,17.05,17.07,621000.0,12.4263,12.4336,12.4191,12.4336,621000.0
2010-06-09 14:40:00,17.07,17.07,17.01,17.03,705300.0,12.4336,12.4336,12.3899,12.4045,705300.0
2010-06-09 14:50:00,17.03,17.03,17.0,17.0,881700.0,12.4045,12.4045,12.3826,12.3826,881700.0
2010-06-09 15:00:00,17.0,17.03,17.0,17.02,1038600.0,12.3826,12.4045,12.3826,12.3972,1038600.0
2010-06-09 15:10:00,17.01,17.02,16.98,16.99,1506600.0,12.3899,12.3972,12.3681,12.3753,1506600.0
2010-06-09 15:20:00,16.99,17.02,16.97,17.02,1542900.0,12.3753,12.3972,12.3608,12.3972,1542900.0
2010-06-09 15:30:00,17.02,17.03,16.96,16.98,1896300.0,12.3972,12.4045,12.3535,12.3681,1896300.0
2010-06-09 15:40:00,16.98,17.0,16.96,16.99,2064600.0,12.3681,12.3826,12.3535,12.3753,2064600.0
2010-06-09 15:50:00,16.99,17.02,16.95,17.0,3093600.0,12.3753,12.3972,12.3462,12.3826,3093600.0
2010-06-10 09:30:00,17.07,17.17,17.02,17.04,2817000.0,12.4336,12.5065,12.3972,12.4118,2817000.0
2010-06-10 09:40:00,17.05,17.13,17.04,17.12,990300.0,12.4191,12.4773,12.4118,12.47,990300.0
2010-06-10 09:50:00,17.12,17.2,17.12,17.2,1565400.0,12.47,12.5283,12.47,12.5283,1565400.0
2010-06-10 10:00:00,17.2,17.23,17.14,17.15,1386600.0,12.5283,12.5502,12.4846,12.4919,1386600.0
2010-06-10 10:10:00,17.15,17.16,17.12,17.13,1248300.0,12.4919,12.4992,12.47,12.4773,1248300.0
2010-06-10 10:20:00,17.12,17.12,17.06,17.11,1382100.0,12.47,12.47,12.4263,12.4628,1382100.0
2010-06-10 10:30:00,17.11,17.14,17.09,17.12,810300.0,12.4628,12.4846,12.4482,12.47,810300.0
2010-06-10 10:40:00,17.12,17.15,17.12,17.14,1074000.0,12.47,12.4919,12.47,12.4846,1074000.0
2010-06-10 10:50:00,17.14,17.15,17.12,17.14,769500.0,12.4846,12.4919,12.47,12.4846,769500.0
2010-06-10 11:00:00,17.14,17.18,17.14,17.15,828600.0,12.4846,12.5137,12.4846,12.4919,828600.0
2010-06-10 11:10:00,17.15,17.17,17.15,17.15,647400.0,12.4919,12.5065,12.4919,12.4919,647400.0
2010-06-10 11:20:00,17.15,17.17,17.14,17.16,585900.0,12.4919,12.5065,12.4846,12.4992,585900.0
2010-06-10 11:30:00,17.16,17.18,17.13,17.15,1174500.0,12.4992,12.5137,12.4773,12.4919,1174500.0
2010-06-10 11:40:00,17.14,17.15,17.13,17.13,715200.0,12.4846,12.4919,12.4773,12.4773,715200.0
2010-06-10 11:50:00,17.13,17.14,17.11,17.12,597000.0,12.4773,12.4846,12.4628,12.47,597000.0
2010-06-10 12:00:00,17.12,17.13,17.09,17.09,727200.0,12.47,12.4773,12.4482,12.4482,727200.0
2010-06-10 12:10:00,17.09,17.11,17.08,17.08,542100.0,12.4482,12.4628,12.4409,12.4409,542100.0
2010-06-10 12:20:00,17.09,17.11,17.08,17.08,795000.0,12.4482,12.4628,12.4409,12.4409,795000.0
2010-06-10 12:30:00,17.08,17.1,17.06,17.07,581100.0,12.4409,12.4555,12.4263,12.4336,581100.0
2010-06-10 12:40:00,17.07,17.07,17.02,17.03,906600.0,12.4336,12.4336,12.3972,12.4045,906600.0
2010-06-10 12:50:00,17.03,17.06,17.03,17.05,631500.0,12.4045,12.4263,12.4045,12.4191,631500.0
2010-06-10 13:00:00,17.05,17.07,17.04,17.06,639000.0,12.4191,12.4336,12.4118,12.4263,639000.0
2010-06-10 13:10:00,17.06,17.09,17.06,17.08,738300.0,12.4263,12.4482,12.4263,12.4409,738300.0
2010-06-10 13:20:00,17.08,17.11,17.06,17.09,531900.0,12.4409,12.4628,12.4263,12.4482,531900.0
2010-06-10 13:30:00,17.09,17.11,17.08,17.1,528000.0,12.4482,12.4628,12.4409,12.4555,528000.0
2010-06-10 13:40:00,17.1,17.13,17.09,17.13,399600.0,12.4555,12.4773,12.4482,12.4773,399600.0
2010-06-10 13:50:00,17.13,17.13,17.1,17.12,562500.0,12.4773,12.4773,12.4555,12.47,562500.0
2010-06-10 14:00:00,17.12,17.12,17.11,17.11,993900.0,12.47,12.47,12.4628,12.4628,993900.0
2010-06-10 14:10:00,17.11,17.11,17.09,17.1,1103100.0,12.4628,12.4628,12.4482,12.4555,1103100.0
2010-06-10 14:20:00,17.1,17.12,17.1,17.11,542700.0,12.4555,12.47,12.4555,12.4628,542700.0
2010-06-10 14:30:00,17.11,17.12,17.11,17.11,1009800.0,12.4628,12.47,12.4628,12.4628,1009800.0
2010-06-10 14:40:00,17.11,17.12,17.1,17.11,1704600.0,12.4628,12.47,12.4555,12.4628,1704600.0
2010-06-10 14:50:00,17.12,17.12,17.06,17.06,1379700.0,12.47,12.47,12.4263,12.4263,1379700.0
2010-06-10 15:00:00,17.06,17.09,17.05,17.08,1345500.0,12.4263,12.4482,12.4191,12.4409,1345500.0
2010-06-10 15:10:00,17.08,17.08,17.05,17.07,2026500.0,12.4409,12.4409,12.4191,12.4336,2026500.0
2010-06-10 15:20:00,17.07,17.11,17.05,17.08,1493100.0,12.4336,12.4628,12.4191,12.4409,1493100.0
2010-06-10 15:30:00,17.08,17.08,17.05,17.06,1707600.0,12.4409,12.4409,12.4191,12.4263,1707600.0
2010-06-10 15:40:00,17.06,17.07,17.04,17.04,2676600.0,12.4263,12.4336,12.4118,12.4118,2676600.0
2010-06-10 15:50:00,17.04,17.08,17.04,17.06,4714800.0,12.4118,12.4409,12.4118,12.4263,4714800.0
2010-06-11 09:30:00,16.99,17.0,16.96,16.98,1404900.0,12.3753,12.3826,12.3535,12.3681,1404900.0
2010-06-11 09:40:00,16.98,17.03,16.98,17.03,1137900.0,12.3681,12.4045,12.3681,12.4045,1137900.0
2010-06-11 09:50:00,17.03,17.07,17.03,17.03,1638300.0,12.4045,12.4336,12.4045,12.4045,1638300.0
2010-06-11 10:00:00,17.03,17.09,17.03,17.08,1185600.0,12.4045,12.4482,12.4045,12.4409,1185600.0
2010-06-11 10:10:00,17.08,17.09,17.06,17.07,1057500.0,12.4409,12.4482,12.4263,12.4336,1057500.0
2010-06-11 10:20:00,17.07,17.07,17.04,17.04,599400.0,12.4336,12.4336,12.4118,12.4118,599400.0
2010-06-11 10:30:00,17.04,17.05,17.02,17.03,906300.0,12.4118,12.4191,12.3972,12.4045,906300.0
2010-06-11 10:40:00,17.03,17.03,17.0,17.01,923400.0,12.4045,12.4045,12.3826,12.3899,923400.0
2010-06-11 10:50:00,17.01,17.03,17.0,17.02,660300.0,12.3899,12.4045,12.3826,12.3972,660300.0
2010-06-11 11:00:00,17.03,17.04,17.01,17.02,804300.0,12.4045,12.4118,12.3899,12.3972,804300.0
2010-06-11 11:10:00,17.02,17.02,16.98,17.02,1109100.0,12.3972,12.3972,12.3681,12.3972,1109100.0
2010-06-11 11:20:00,17.02,17.02,17.0,17.0,708000.0,12.3972,12.3972,12.3826,12.3826,708000.0
2010-06-11 11:30:00,17.0,17.02,16.99,16.99,632100.0,12.3826,12.3972,12.3753,12.3753,632100.0
2010-06-11 11:40:00,16.99,17.0,16.98,16.99,429900.0,12.3753,12.3826,12.3681,12.3753,429900.0
2010-06-11 11:50:00,17.0,17.01,16.99,17.0,736800.0,12.3826,12.3899,12.3753,12.3826,736800.0
2010-06-11 12:00:00,17.0,17.0,16.99,17.0,1332300.0,12.3826,12.3826,12.3753,12.3826,1332300.0
2010-06-11 12:10:00,17.0,17.0,16.99,17.0,451500.0,12.3826,12.3826,12.3753,12.3826,451500.0
2010-06-11 12:20:00,17.0,17.0,16.97,16.97,598500.0,12.3826,12.3826,12.3608,12.3608,598500.0
2010-06-11 12:30:00,16.97,16.97,16.95,16.96,521400.0,12.3608,12.3608,12.3462,12.3535,521400.0
2010-06-11 12:40:00,16.96,16.96,16.94,16.96,686700.0,12.3535,12.3535,12.3389,12.3535,686700.0
2010-06-11 12:50:00,16.96,16.96,16.94,16.94,546300.0,12.3535,12.3535,12.3389,12.3389,546300.0
2010-06-11 13:00:00,16.94,16.97,16.94,16.96,518400.0,12.3389,12.3608,12.3389,12.3535,518400.0
2010-06-11 13:10:00,16.96,16.96,16.95,16.95,513000.0,12.3535,12.3535,12.3462,12.3462,513000.0
2010-06-11 13:20:00,16.95,16.96,16.94,16.95,543900.0,12.3462,12.3535,12.3389,12.3462,543900.0
2010-06-11 13:30:00,16.95,16.96,16.93,16.94,745500.0,12.3462,12.3535,12.3316,12.3389,745500.0
2010-06-11 13:40:00,16.94,16.95,16.92,16.92,507300.0,12.3389,12.3462,12.3244,12.3244,507300.0
2010-06-11 13:50:00,16.92,16.92,16.91,16.91,916200.0,12.3244,12.3244,12.3171,12.3171,916200.0
2010-06-11 14:00:00,16.91,16.93,16.91,16.93,920400.0,12.3171,12.3316,12.3171,12.3316,920400.0
2010-06-11 14:10:00,16.93,16.93,16.88,16.89,919200.0,12.3316,12.3316,12.2952,12.3025,919200.0
2010-06-11 14:20:00,16.89,16.89,16.88,16.89,857100.0,12.3025,12.3025,12.2952,12.3025,857100.0
2010-06-11 14:30:00,16.89,16.89,16.87,16.87,989400.0,12.3025,12.3025,12.2879,12.2879,989400.0
2010-06-11 14:40:00,16.88,16.92,16.87,16.91,711300.0,12.2952,12.3244,12.2879,12.3171,711300.0
2010-06-11 14:50:00,16.91,16.91,16.85,16.85,1175700.0,12.3171,12.3171,12.2734,12.2734,1175700.0
2010-06-11 15:00:00,16.85,16.89,16.85,16.87,1284000.0,12.2734,12.3025,12.2734,12.2879,1284000.0
2010-06-11 15:10:00,16.87,16.9,16.86,16.88,951000.0,12.2879,12.3098,12.2807,12.2952,951000.0
2010-06-11 15:20:00,16.88,16.9,16.88,16.88,1486200.0,12.2952,12.3098,12.2952,12.2952,1486200.0
2010-06-11 15:30:00,16.88,16.89,16.88,16.89,2652300.0,12.2952,12.3025,12.2952,12.3025,2652300.0
2010-06-11 15:40:00,16.89,16.94,16.89,16.94,2440200.0,12.3025,12.3389,12.3025,12.3389,2440200.0
2010-06-11 15:50:00,16.94,16.96,16.92,16.95,2906400.0,12.3389,12.3535,12.3244,12.3462,2906400.0
2010-06-14 09:30:00,17.04,17.04,16.97,17.0,1839300.0,12.4118,12.4118,12.3608,12.3826,1839300.0
2010-06-14 09:40:00,17.0,17.01,16.97,16.98,1119900.0,12.3826,12.3899,12.3608,12.3681,1119900.0
2010-06-14 09:50:00,16.98,17.0,16.96,16.98,996900.0,12.3681,12.3826,12.3535,12.3681,996900.0
2010-06-14 10:00:00,16.98,17.02,16.98,17.01,1655100.0,12.3681,12.3972,12.3681,12.3899,1655100.0
2010-06-14 10:10:00,17.01,17.02,17.01,17.02,1278600.0,12.3899,12.3972,12.3899,12.3972,1278600.0
2010-06-14 10:20:00,17.02,17.05,17.01,17.05,1212000.0,12.3972,12.4191,12.3899,12.4191,1212000.0
2010-06-14 10:30:00,17.05,17.09,17.05,17.09,935700.0,12.4191,12.4482,12.4191,12.4482,935700.0
2010-06-14 10:40:00,17.09,17.09,17.06,17.08,1421700.0,12.4482,12.4482,12.4263,12.4409,1421700.0
2010-06-14 10:50:00,17.08,17.12,17.08,17.12,960000.0,12.4409,12.47,12.4409,12.47,960000.0
2010-06-14 11:00:00,17.12,17.14,17.1,17.12,817500.0,12.47,12.4846,12.4555,12.47,817500.0
2010-06-14 11:10:00,17.12,17.13,17.1,17.11,606900.0,12.47,12.4773,12.4555,12.4628,606900.0
2010-06-14 11:20:00,17.1,17.15,17.1,17.13,1181400.0,12.4555,12.4919,12.4555,12.4773,1181400.0
2010-06-14 11:30:00,17.13,17.14,17.1,17.1,921300.0,12.4773,12.4846,12.4555,12.4555,921300.0
2010-06-14 11:40:00,17.1,17.14,17.1,17.13,633900.0,12.4555,12.4846,12.4555,12.4773,633900.0
2010-06-14 11:50:00,17.13,17.13,17.11,17.11,642600.0,12.4773,12.4773,12.4628,12.4628,642600.0
2010-06-14 12:00:00,17.11,17.13,17.1,17.11,537000.0,12.4628,12.4773,12.4555,12.4628,537000.0
2010-06-14 12:10:00,17.12,17.12,17.1,17.1,441600.0,12.47,12.47,12.4555,12.4555,441600.0
2010-06-14 12:20:00,17.1,17.11,17.09,17.11,502500.0,12.4555,12.4628,12.4482,12.4628,502500.0
2010-06-14 12:30:00,17.11,17.13,17.1,17.11,468300.0,12.4628,12.4773,12.4555,12.4628,468300.0
2010-06-14 12:40:00,17.11,17.12,17.09,17.1,451800.0,12.4628,12.47,12.4482,12.4555,451800.0
2010-06-14 12:50:00,17.1,17.12,17.09,17.12,516000.0,12.4555,12.47,12.4482,12.47,516000.0
2010-06-14 13:00:00,17.12,17.13,17.1,17.12,966900.0,12.47,12.4773,12.4555,12.47,966900.0
2010-06-14 13:10:00,17.12,17.14,17.11,17.13,652800.0,12.47,12.4846,12.4628,12.4773,652800.0
2010-06-14 13:20:00,17.13,17.14,17.11,17.13,428400.0,12.4773,12.4846,12.4628,12.4773,428400.0
2010-06-14 13:30:00,17.13,17.15,17.13,17.15,554700.0,12.4773,12.4919,12.4773,12.4919,554700.0
2010-06-14 13:40:00,17.15,17.15,17.14,17.14,406800.0,12.4919,12.4919,12.4846,12.4846,406800.0
2010-06-14 13:50:00,17.14,17.15,17.13,17.14,1234500.0,12.4846,12.4919,12.4773,12.4846,1234500.0
2010-06-14 14:00:00,17.14,17.14,17.11,17.13,944100.0,12.4846,12.4846,12.4628,12.4773,944100.0
2010-06-14 14:10:00,17.13,17.15,17.12,17.14,1086600.0,12.4773,12.4919,12.47,12.4846,1086600.0
2010-06-14 14:20:00,17.14,17.15,17.12,17.14,971400.0,12.4846,12.4919,12.47,12.4846,971400.0
2010-06-14 14:30:00,17.14,17.15,17.14,17.15,1089900.0,12.4846,12.4919,12.4846,12.4919,1089900.0
2010-06-14 14:40:00,17.15,17.15,17.15,17.15,1113300.0,12.4919,12.4919,12.4919,12.4919,1113300.0
2010-06-14 14:50:00,17.15,17.15,17.14,17.15,766800.0,12.4919,12.4919,12.4846,12.4919,766800.0
2010-06-14 15:00:00,17.15,17.15,17.13,17.15,1059300.0,12.4919,12.4919,12.4773,12.4919,1059300.0
2010-06-14 15:10:00,17.15,17.15,17.14,17.14,1001100.0,12.4919,12.4919,12.4846,12.4846,1001100.0
2010-06-14 15:20:00,17.14,17.15,17.13,17.14,1361400.0,12.4846,12.4919,12.4773,12.4846,1361400.0
2010-06-14 15:30:00,17.14,17.14,17.11,17.12,2017800.0,12.4846,12.4846,12.4628,12.47,2017800.0
2010-06-14 15:40:00,17.12,17.15,17.12,17.13,1698300.0,12.47,12.4919,12.47,12.4773,1698300.0
2010-06-14 15:50:00,17.13,17.13,17.07,17.08,2716500.0,12.4773,12.4773,12.4336,12.4409,2716500.0
2010-06-15 09:30:00,17.07,17.14,17.02,17.12,1746300.0,12.4336,12.4846,12.3972,12.47,1746300.0
2010-06-15 09:40:00,17.12,17.14,17.09,17.09,1184400.0,12.47,12.4846,12.4482,12.4482,1184400.0
2010-06-15 09:50:00,17.09,17.12,17.08,17.09,919500.0,12.4482,12.47,12.4409,12.4482,919500.0
2010-06-15 10:00:00,17.09,17.12,17.06,17.1,2553900.0,12.4482,12.47,12.4263,12.4555,2553900.0
2010-06-15 10:10:00,17.1,17.11,17.04,17.05,1116600.0,12.4555,12.4628,12.4118,12.4191,1116600.0
2010-06-15 10:20:00,17.05,17.11,17.05,17.1,666900.0,12.4191,12.4628,12.4191,12.4555,666900.0
2010-06-15 10:30:00,17.1,17.12,17.1,17.11,636600.0,12.4555,12.47,12.4555,12.4628,636600.0
2010-06-15 10:40:00,17.11,17.13,17.1,17.12,780600.0,12.4628,12.4773,12.4555,12.47,780600.0
2010-06-15 10:50:00,17.13,17.13,17.1,17.12,825300.0,12.4773,12.4773,12.4555,12.47,825300.0
2010-06-15 11:00:00,17.11,17.15,17.11,17.15,670200.0,12.4628,12.4919,12.4628,12.4919,670200.0
2010-06-15 11:10:00,17.15,17.17,17.14,17.15,1308900.0,12.4919,12.5065,12.4846,12.4919,1308900.0
2010-06-15 11:20:00,17.16,17.16,17.13,17.13,430200.0,12.4992,12.4992,12.4773,12.4773,430200.0
2010-06-15 11:30:00,17.13,17.13,17.1,17.1,452400.0,12.4773,12.4773,12.4555,12.4555,452400.0
2010-06-15 11:40:00,17.11,17.15,17.1,17.14,618600.0,12.4628,12.4919,12.4555,12.4846,618600.0
2010-06-15 11:50:00,17.14,17.16,17.14,17.14,587700.0,12.4846,12.4992,12.4846,12.4846,587700.0
2010-06-15 12:00:00,17.14,17.16,17.14,17.15,466800.0,12.4846,12.4992,12.4846,12.4919,466800.0
2010-06-15 12:10:00,17.16,17.16,17.13,17.14,846000.0,12.4992,12.4992,12.4773,12.4846,846000.0
2010-06-15 12:20:00,17.14,17.16,17.13,17.14,631500.0,12.4846,12.4992,12.4773,12.4846,631500.0
2010-06-15 12:30:00,17.14,17.14,17.12,17.13,346200.0,12.4846,12.4846,12.47,12.4773,346200.0
2010-06-15 12:40:00,17.13,17.15,17.11,17.11,497100.0,12.4773,12.4919,12.4628,12.4628,497100.0
2010-06-15 12:50:00,17.11,17.14,17.11,17.14,475800.0,12.4628,12.4846,12.4628,12.4846,475800.0
2010-06-15 13:00:00,17.14,17.15,17.12,17.12,480900.0,12.4846,12.4919,12.47,12.47,480900.0
2010-06-15 13:10:00,17.12,17.17,17.11,17.17,844200.0,12.47,12.5065,12.4628,12.5065,844200.0
2010-06-15 13:20:00,17.17,17.19,17.16,17.18,653400.0,12.5065,12.521,12.4992,12.5137,653400.0
2010-06-15 13:30:00,17.18,17.19,17.18,17.18,427800.0,12.5137,12.521,12.5137,12.5137,427800.0
2010-06-15 13:40:00,17.18,17.18,17.15,17.16,419400.0,12.5137,12.5137,12.4919,12.4992,419400.0
2010-06-15 13:50:00,17.16,17.17,17.15,17.16,496800.0,12.4992,12.5065,12.4919,12.4992,496800.0
2010-06-15 14:00:00,17.16,17.16,17.15,17.16,661200.0,12.4992,12.4992,12.4919,12.4992,661200.0
2010-06-15 14:10:00,17.16,17.21,17.16,17.19,495900.0,12.4992,12.5356,12.4992,12.521,495900.0
2010-06-15 14:20:00,17.19,17.19,17.15,17.16,808200.0,12.521,12.521,12.4919,12.4992,808200.0
2010-06-15 14:30:00,17.16,17.17,17.15,17.16,863700.0,12.4992,12.5065,12.4919,12.4992,863700.0
2010-06-15 14:40:00,17.16,17.21,17.15,17.2,1269300.0,12.4992,12.5356,12.4919,12.5283,1269300.0
2010-06-15 14:50:00,17.2,17.21,17.16,17.17,1560600.0,12.5283,12.5356,12.4992,12.5065,1560600.0
2010-06-15 15:00:00,17.17,17.17,17.13,17.14,2696100.0,12.5065,12.5065,12.4773,12.4846,2696100.0
2010-06-15 15:10:00,17.14,17.15,17.13,17.14,1487400.0,12.4846,12.4919,12.4773,12.4846,1487400.0
2010-06-15 15:20:00,17.14,17.17,17.13,17.16,1232700.0,12.4846,12.5065,12.4773,12.4992,1232700.0
2010-06-15 15:30:00,17.16,17.17,17.14,17.17,1932900.0,12.4992,12.5065,12.4846,12.5065,1932900.0
2010-06-15 15:40:00,17.16,17.17,17.14,17.17,1841100.0,12.4992,12.5065,12.4846,12.5065,1841100.0
2010-06-15 15:50:00,17.16,17.22,17.16,17.21,4579500.0,12.4992,12.5429,12.4992,12.5356,4579500.0
2010-06-16 09:30:00,17.17,17.19,17.1,17.16,1597500.0,12.5065,12.521,12.4555,12.4992,1597500.0
2010-06-16 09:40:00,17.16,17.17,17.12,17.14,830400.0,12.4992,12.5065,12.47,12.4846,830400.0
2010-06-16 09:50:00,17.14,17.14,17.12,17.13,772200.0,12.4846,12.4846,12.47,12.4773,772200.0
2010-06-16 10:00:00,17.14,17.14,17.07,17.08,1285200.0,12.4846,12.4846,12.4336,12.4409,1285200.0
2010-06-16 10:10:00,17.08,17.11,17.07,17.07,852900.0,12.4409,12.4628,12.4336,12.4336,852900.0
2010-06-16 10:20:00,17.07,17.08,17.03,17.05,990000.0,12.4336,12.4409,12.4045,12.4191,990000.0
2010-06-16 10:30:00,17.04,17.09,17.04,17.08,1893600.0,12.4118,12.4482,12.4118,12.4409,1893600.0
2010-06-16 10:40:00,17.08,17.09,17.07,17.08,582900.0,12.4409,12.4482,12.4336,12.4409,582900.0
2010-06-16 10:50:00,17.08,17.09,17.07,17.07,838800.0,12.4409,12.4482,12.4336,12.4336,838800.0
2010-06-16 11:00:00,17.07,17.11,17.07,17.09,573900.0,12.4336,12.4628,12.4336,12.4482,573900.0
2010-06-16 11:10:00,17.09,17.12,17.09,17.11,541200.0,12.4482,12.47,12.4482,12.4628,541200.0
2010-06-16 11:20:00,17.11,17.12,17.09,17.1,562500.0,12.4628,12.47,12.4482,12.4555,562500.0
2010-06-16 11:30:00,17.1,17.11,17.09,17.1,428400.0,12.4555,12.4628,12.4482,12.4555,428400.0
2010-06-16 11:40:00,17.1,17.11,17.08,17.09,849900.0,12.4555,12.4628,12.4409,12.4482,849900.0
2010-06-16 11:50:00,17.09,17.11,17.08,17.11,873600.0,12.4482,12.4628,12.4409,12.4628,873600.0
2010-06-16 12:00:00,17.11,17.12,17.1,17.11,874200.0,12.4628,12.47,12.4555,12.4628,874200.0
2010-06-16 12:10:00,17.11,17.11,17.09,17.1,423000.0,12.4628,12.4628,12.4482,12.4555,423000.0
2010-06-16 12:20:00,17.1,17.12,17.1,17.12,346800.0,12.4555,12.47,12.4555,12.47,346800.0
2010-06-16 12:30:00,17.11,17.13,17.11,17.12,373500.0,12.4628,12.4773,12.4628,12.47,373500.0
2010-06-16 12:40:00,17.12,17.12,17.11,17.11,789600.0,12.47,12.47,12.4628,12.4628,789600.0
2010-06-16 12:50:00,17.11,17.12,17.09,17.1,279600.0,12.4628,12.47,12.4482,12.4555,279600.0
2010-06-16 13:00:00,17.1,17.11,17.09,17.11,384300.0,12.4555,12.4628,12.4482,12.4628,384300.0
2010-06-16 13:10:00,17.1,17.11,17.09,17.1,310200.0,12.4555,12.4628,12.4482,12.4555,310200.0
2010-06-16 13:20:00,17.1,17.1,17.08,17.09,599400.0,12.4555,12.4555,12.4409,12.4482,599400.0
2010-06-16 13:30:00,17.09,17.1,17.08,17.09,449100.0,12.4482,12.4555,12.4409,12.4482,449100.0
2010-06-16 13:40:00,17.09,17.1,17.09,17.09,514200.0,12.4482,12.4555,12.4482,12.4482,514200.0
2010-06-16 13:50:00,17.09,17.1,17.07,17.09,675600.0,12.4482,12.4555,12.4336,12.4482,675600.0
2010-06-16 14:00:00,17.09,17.1,17.08,17.1,971400.0,12.4482,12.4555,12.4409,12.4555,971400.0
2010-06-16 14:10:00,17.1,17.1,17.08,17.1,449400.0,12.4555,12.4555,12.4409,12.4555,449400.0
2010-06-16 14:20:00,17.1,17.1,17.06,17.06,827400.0,12.4555,12.4555,12.4263,12.4263,827400.0
2010-06-16 14:30:00,17.06,17.07,17.05,17.05,875400.0,12.4263,12.4336,12.4191,12.4191,875400.0
2010-06-16 14:40:00,17.05,17.07,17.05,17.07,760500.0,12.4191,12.4336,12.4191,12.4336,760500.0
2010-06-16 14:50:00,17.07,17.07,17.04,17.04,842700.0,12.4336,12.4336,12.4118,12.4118,842700.0
2010-06-16 15:00:00,17.04,17.06,17.02,17.02,1507200.0,12.4118,12.4263,12.3972,12.3972,1507200.0
2010-06-16 15:10:00,17.02,17.05,17.01,17.03,1579200.0,12.3972,12.4191,12.3899,12.4045,1579200.0
2010-06-16 15:20:00,17.03,17.03,17.0,17.01,1772700.0,12.4045,12.4045,12.3826,12.3899,1772700.0
2010-06-16 15:30:00,17.0,17.01,16.97,16.99,4344000.0,12.3826,12.3899,12.3608,12.3753,4344000.0
2010-06-16 15:40:00,16.99,17.01,16.98,16.99,3625200.0,12.3753,12.3899,12.3681,12.3753,3625200.0
2010-06-16 15:50:00,16.99,17.0,16.98,16.99,5923500.0,12.3753,12.3826,12.3681,12.3753,5923500.0
2010-06-17 09:30:00,17.02,17.06,17.0,17.05,2034600.0,12.3972,12.4263,12.3826,12.4191,2034600.0
2010-06-17 09:40:00,17.05,17.05,17.01,17.02,2057100.0,12.4191,12.4191,12.3899,12.3972,2057100.0
2010-06-17 09:50:00,17.02,17.04,17.01,17.03,879900.0,12.3972,12.4118,12.3899,12.4045,879900.0
2010-06-17 10:00:00,17.03,17.03,16.99,17.02,1426800.0,12.4045,12.4045,12.3753,12.3972,1426800.0
2010-06-17 10:10:00,17.02,17.03,17.0,17.01,1439700.0,12.3972,12.4045,12.3826,12.3899,1439700.0
2010-06-17 10:20:00,17.01,17.05,17.01,17.04,1027200.0,12.3899,12.4191,12.3899,12.4118,1027200.0
2010-06-17 10:30:00,17.04,17.04,17.02,17.03,723000.0,12.4118,12.4118,12.3972,12.4045,723000.0
2010-06-17 10:40:00,17.03,17.05,17.03,17.05,626400.0,12.4045,12.4191,12.4045,12.4191,626400.0
2010-06-17 10:50:00,17.05,17.05,17.03,17.04,612000.0,12.4191,12.4191,12.4045,12.4118,612000.0
2010-06-17 11:00:00,17.04,17.07,17.02,17.06,1030800.0,12.4118,12.4336,12.3972,12.4263,1030800.0
2010-06-17 11:10:00,17.06,17.1,17.06,17.09,1270800.0,12.4263,12.4555,12.4263,12.4482,1270800.0
2010-06-17 11:20:00,17.09,17.1,17.08,17.09,778500.0,12.4482,12.4555,12.4409,12.4482,778500.0
2010-06-17 11:30:00,17.09,17.12,17.09,17.11,661200.0,12.4482,12.47,12.4482,12.4628,661200.0
2010-06-17 11:40:00,17.11,17.11,17.09,17.09,673800.0,12.4628,12.4628,12.4482,12.4482,673800.0
2010-06-17 11:50:00,17.09,17.1,17.08,17.09,486600.0,12.4482,12.4555,12.4409,12.4482,486600.0
2010-06-17 12:00:00,17.09,17.1,17.07,17.07,414900.0,12.4482,12.4555,12.4336,12.4336,414900.0
2010-06-17 12:10:00,17.07,17.1,17.07,17.09,540300.0,12.4336,12.4555,12.4336,12.4482,540300.0
2010-06-17 12:20:00,17.08,17.1,17.08,17.08,418800.0,12.4409,12.4555,12.4409,12.4409,418800.0
2010-06-17 12:30:00,17.08,17.11,17.08,17.1,488100.0,12.4409,12.4628,12.4409,12.4555,488100.0
2010-06-17 12:40:00,17.1,17.1,17.09,17.1,354000.0,12.4555,12.4555,12.4482,12.4555,354000.0
2010-06-17 12:50:00,17.1,17.1,17.09,17.09,268200.0,12.4555,12.4555,12.4482,12.4482,268200.0
2010-06-17 13:00:00,17.09,17.1,17.08,17.09,345900.0,12.4482,12.4555,12.4409,12.4482,345900.0
2010-06-17 13:10:00,17.09,17.09,17.07,17.08,763800.0,12.4482,12.4482,12.4336,12.4409,763800.0
2010-06-17 13:20:00,17.08,17.08,17.05,17.05,751500.0,12.4409,12.4409,12.4191,12.4191,751500.0
2010-06-17 13:30:00,17.05,17.06,17.04,17.05,685500.0,12.4191,12.4263,12.4118,12.4191,685500.0
2010-06-17 13:40:00,17.05,17.07,17.05,17.07,481800.0,12.4191,12.4336,12.4191,12.4336,481800.0
2010-06-17 13:50:00,17.07,17.09,17.05,17.08,510900.0,12.4336,12.4482,12.4191,12.4409,510900.0
2010-06-17 14:00:00,17.08,17.09,17.06,17.07,767100.0,12.4409,12.4482,12.4263,12.4336,767100.0
2010-06-17 14:10:00,17.07,17.08,17.06,17.07,509400.0,12.4336,12.4409,12.4263,12.4336,509400.0
2010-06-17 14:20:00,17.07,17.08,17.06,17.07,478800.0,12.4336,12.4409,12.4263,12.4336,478800.0
2010-06-17 14:30:00,17.07,17.09,17.06,17.08,453900.0,12.4336,12.4482,12.4263,12.4409,453900.0
2010-06-17 14:40:00,17.08,17.09,17.06,17.06,665100.0,12.4409,12.4482,12.4263,12.4263,665100.0
2010-06-17 14:50:00,17.06,17.08,17.05,17.08,696600.0,12.4263,12.4409,12.4191,12.4409,696600.0
2010-06-17 15:00:00,17.07,17.08,17.05,17.06,992700.0,12.4336,12.4409,12.4191,12.4263,992700.0
2010-06-17 15:10:00,17.06,17.08,17.05,17.08,1199100.0,12.4263,12.4409,12.4191,12.4409,1199100.0
2010-06-17 15:20:00,17.08,17.09,17.07,17.09,1046100.0,12.4409,12.4482,12.4336,12.4482,1046100.0
2010-06-17 15:30:00,17.08,17.11,17.08,17.1,1275000.0,12.4409,12.4628,12.4409,12.4555,1275000.0
2010-06-17 15:40:00,17.1,17.13,17.09,17.13,1993500.0,12.4555,12.4773,12.4482,12.4773,1993500.0
2010-06-17 15:50:00,17.13,17.16,17.12,17.14,3450000.0,12.4773,12.4992,12.47,12.4846,3450000.0
2010-06-18 09:30:00,17.14,17.24,17.14,17.2,13452000.0,12.4846,12.5574,12.4846,12.5283,13452000.0
2010-06-18 09:40:00,17.2,17.28,17.2,17.27,1540500.0,12.5283,12.5866,12.5283,12.5793,1540500.0
2010-06-18 09:50:00,17.27,17.27,17.19,17.2,994800.0,12.5793,12.5793,12.521,12.5283,994800.0
2010-06-18 10:00:00,17.2,17.27,17.2,17.26,848400.0,12.5283,12.5793,12.5283,12.572,848400.0
2010-06-18 10:10:00,17.26,17.28,17.25,17.27,770700.0,12.572,12.5866,12.5647,12.5793,770700.0
2010-06-18 10:20:00,17.27,17.3,17.27,17.29,1060500.0,12.5793,12.6011,12.5793,12.5939,1060500.0
2010-06-18 10:30:00,17.29,17.3,17.28,17.28,787800.0,12.5939,12.6011,12.5866,12.5866,787800.0
2010-06-18 10:40:00,17.28,17.29,17.26,17.28,532800.0,12.5866,12.5939,12.572,12.5866,532800.0
2010-06-18 10:50:00,17.28,17.28,17.25,17.26,583500.0,12.5866,12.5866,12.5647,12.572,583500.0
2010-06-18 11:00:00,17.26,17.28,17.25,17.26,852000.0,12.572,12.5866,12.5647,12.572,852000.0
2010-06-18 11:10:00,17.26,17.26,17.25,17.25,509700.0,12.572,12.572,12.5647,12.5647,509700.0
2010-06-18 11:20:00,17.25,17.28,17.24,17.26,693600.0,12.5647,12.5866,12.5574,12.572,693600.0
2010-06-18 11:30:00,17.26,17.27,17.24,17.25,609300.0,12.572,12.5793,12.5574,12.5647,609300.0
2010-06-18 11:40:00,17.24,17.25,17.2,17.21,674400.0,12.5574,12.5647,12.5283,12.5356,674400.0
2010-06-18 11:50:00,17.21,17.25,17.19,17.19,539400.0,12.5356,12.5647,12.521,12.521,539400.0
2010-06-18 12:00:00,17.19,17.23,17.19,17.2,481800.0,12.521,12.5502,12.521,12.5283,481800.0
2010-06-18 12:10:00,17.21,17.25,17.19,17.2,429900.0,12.5356,12.5647,12.521,12.5283,429900.0
2010-06-18 12:20:00,17.2,17.21,17.16,17.16,658500.0,12.5283,12.5356,12.4992,12.4992,658500.0
2010-06-18 12:30:00,17.16,17.19,17.15,17.18,772200.0,12.4992,12.521,12.4919,12.5137,772200.0
2010-06-18 12:40:00,17.18,17.21,17.18,17.2,483900.0,12.5137,12.5356,12.5137,12.5283,483900.0
2010-06-18 12:50:00,17.2,17.21,17.2,17.2,476700.0,12.5283,12.5356,12.5283,12.5283,476700.0
2010-06-18 13:00:00,17.2,17.24,17.2,17.23,598200.0,12.5283,12.5574,12.5283,12.5502,598200.0
2010-06-18 13:10:00,17.23,17.24,17.22,17.22,1677900.0,12.5502,12.5574,12.5429,12.5429,1677900.0
2010-06-18 13:20:00,17.22,17.24,17.22,17.23,593400.0,12.5429,12.5574,12.5429,12.5502,593400.0
2010-06-18 13:30:00,17.23,17.25,17.21,17.25,790800.0,12.5502,12.5647,12.5356,12.5647,790800.0
2010-06-18 13:40:00,17.25,17.27,17.25,17.25,945600.0,12.5647,12.5793,12.5647,12.5647,945600.0
2010-06-18 13:50:00,17.25,17.26,17.25,17.25,1031400.0,12.5647,12.572,12.5647,12.5647,1031400.0
2010-06-18 14:00:00,17.25,17.27,17.24,17.25,832800.0,12.5647,12.5793,12.5574,12.5647,832800.0
2010-06-18 14:10:00,17.25,17.27,17.25,17.26,688500.0,12.5647,12.5793,12.5647,12.572,688500.0
2010-06-18 14:20:00,17.26,17.28,17.26,17.27,1193400.0,12.572,12.5866,12.572,12.5793,1193400.0
2010-06-18 14:30:00,17.28,17.29,17.27,17.28,1966500.0,12.5866,12.5939,12.5793,12.5866,1966500.0
2010-06-18 14:40:00,17.28,17.29,17.27,17.29,768900.0,12.5866,12.5939,12.5793,12.5939,768900.0
2010-06-18 14:50:00,17.29,17.3,17.28,17.29,843000.0,12.5939,12.6011,12.5866,12.5939,843000.0
2010-06-18 15:00:00,17.29,17.3,17.25,17.25,1410600.0,12.5939,12.6011,12.5647,12.5647,1410600.0
2010-06-18 15:10:00,17.25,17.28,17.25,17.28,1299900.0,12.5647,12.5866,12.5647,12.5866,1299900.0
2010-06-18 15:20:00,17.28,17.3,17.28,17.3,2250900.0,12.5866,12.6011,12.5866,12.6011,2250900.0
2010-06-18 15:30:00,17.3,17.3,17.26,17.27,2773800.0,12.6011,12.6011,12.572,12.5793,2773800.0
2010-06-18 15:40:00,17.27,17.27,17.23,17.23,3040200.0,12.5793,12.5793,12.5502,12.5502,3040200.0
2010-06-18 15:50:00,17.23,17.25,17.19,17.2,7634700.0,12.5502,12.5647,12.521,12.5283,7634700.0
2010-06-21 09:30:00,17.24,17.29,17.11,17.12,3715800.0,12.5574,12.5939,12.4628,12.47,3715800.0
2010-06-21 09:40:00,17.13,17.16,17.09,17.14,2909100.0,12.4773,12.4992,12.4482,12.4846,2909100.0
2010-06-21 09:50:00,17.14,17.2,17.14,17.19,1585500.0,12.4846,12.5283,12.4846,12.521,1585500.0
2010-06-21 10:00:00,17.19,17.21,17.13,17.15,1198500.0,12.521,12.5356,12.4773,12.4919,1198500.0
2010-06-21 10:10:00,17.15,17.2,17.14,17.15,942600.0,12.4919,12.5283,12.4846,12.4919,942600.0
2010-06-21 10:20:00,17.15,17.18,17.12,17.12,997200.0,12.4919,12.5137,12.47,12.47,997200.0
2010-06-21 10:30:00,17.12,17.13,17.1,17.11,1223100.0,12.47,12.4773,12.4555,12.4628,1223100.0
2010-06-21 10:40:00,17.11,17.12,17.06,17.07,1680900.0,12.4628,12.47,12.4263,12.4336,1680900.0
2010-06-21 10:50:00,17.07,17.09,17.04,17.08,1789800.0,12.4336,12.4482,12.4118,12.4409,1789800.0
2010-06-21 11:00:00,17.08,17.09,17.05,17.05,1184100.0,12.4409,12.4482,12.4191,12.4191,1184100.0
2010-06-21 11:10:00,17.05,17.09,17.05,17.08,600300.0,12.4191,12.4482,12.4191,12.4409,600300.0
2010-06-21 11:20:00,17.08,17.08,17.04,17.06,863700.0,12.4409,12.4409,12.4118,12.4263,863700.0
2010-06-21 11:30:00,17.06,17.08,17.06,17.07,354900.0,12.4263,12.4409,12.4263,12.4336,354900.0
2010-06-21 11:40:00,17.07,17.08,17.05,17.05,506400.0,12.4336,12.4409,12.4191,12.4191,506400.0
2010-06-21 11:50:00,17.05,17.07,17.04,17.06,655800.0,12.4191,12.4336,12.4118,12.4263,655800.0
2010-06-21 12:00:00,17.06,17.06,17.03,17.04,565500.0,12.4263,12.4263,12.4045,12.4118,565500.0
2010-06-21 12:10:00,17.04,17.06,17.03,17.05,283200.0,12.4118,12.4263,12.4045,12.4191,283200.0
2010-06-21 12:20:00,17.05,17.06,17.03,17.03,711300.0,12.4191,12.4263,12.4045,12.4045,711300.0
2010-06-21 12:30:00,17.03,17.04,17.03,17.03,606000.0,12.4045,12.4118,12.4045,12.4045,606000.0
2010-06-21 12:40:00,17.04,17.05,17.03,17.05,570600.0,12.4118,12.4191,12.4045,12.4191,570600.0
2010-06-21 12:50:00,17.05,17.06,17.03,17.05,598800.0,12.4191,12.4263,12.4045,12.4191,598800.0
2010-06-21 13:00:00,17.05,17.06,17.04,17.05,530100.0,12.4191,12.4263,12.4118,12.4191,530100.0
2010-06-21 13:10:00,17.05,17.06,17.04,17.04,432900.0,12.4191,12.4263,12.4118,12.4118,432900.0
2010-06-21 13:20:00,17.04,17.05,17.04,17.04,378300.0,12.4118,12.4191,12.4118,12.4118,378300.0
2010-06-21 13:30:00,17.05,17.06,17.03,17.03,586800.0,12.4191,12.4263,12.4045,12.4045,586800.0
2010-06-21 13:40:00,17.03,17.04,17.02,17.03,789600.0,12.4045,12.4118,12.3972,12.4045,789600.0
2010-06-21 13:50:00,17.03,17.05,17.02,17.02,388200.0,12.4045,12.4191,12.3972,12.3972,388200.0
2010-06-21 14:00:00,17.03,17.05,17.02,17.04,540000.0,12.4045,12.4191,12.3972,12.4118,540000.0
2010-06-21 14:10:00,17.04,17.09,17.04,17.05,856200.0,12.4118,12.4482,12.4118,12.4191,856200.0
2010-06-21 14:20:00,17.05,17.08,17.05,17.07,661200.0,12.4191,12.4409,12.4191,12.4336,661200.0
2010-06-21 14:30:00,17.07,17.08,17.06,17.08,561000.0,12.4336,12.4409,12.4263,12.4409,561000.0
2010-06-21 14:40:00,17.08,17.09,17.06,17.06,858300.0,12.4409,12.4482,12.4263,12.4263,858300.0
2010-06-21 14:50:00,17.06,17.06,17.02,17.03,708600.0,12.4263,12.4263,12.3972,12.4045,708600.0
2010-06-21 15:00:00,17.03,17.05,17.02,17.03,1008000.0,12.4045,12.4191,12.3972,12.4045,1008000.0
2010-06-21 15:10:00,17.03,17.03,16.98,16.98,1131600.0,12.4045,12.4045,12.3681,12.3681,1131600.0
2010-06-21 15:20:00,16.98,17.01,16.95,16.96,1548000.0,12.3681,12.3899,12.3462,12.3535,1548000.0
2010-06-21 15:30:00,16.95,16.99,16.95,16.98,906300.0,12.3462,12.3753,12.3462,12.3681,906300.0
2010-06-21 15:40:00,16.98,16.99,16.9,16.94,3090300.0,12.3681,12.3753,12.3098,12.3389,3090300.0
2010-06-21 15:50:00,16.94,17.01,16.93,17.01,3417600.0,12.3389,12.3899,12.3316,12.3899,3417600.0
2010-06-22 09:30:00,17.02,17.07,16.98,17.05,1757400.0,12.3972,12.4336,12.3681,12.4191,1757400.0
2010-06-22 09:40:00,17.05,17.09,17.04,17.08,1812900.0,12.4191,12.4482,12.4118,12.4409,1812900.0
2010-06-22 09:50:00,17.08,17.1,17.07,17.09,1659300.0,12.4409,12.4555,12.4336,12.4482,1659300.0
2010-06-22 10:00:00,17.09,17.1,17.01,17.04,2211000.0,12.4482,12.4555,12.3899,12.4118,2211000.0
2010-06-22 10:10:00,17.04,17.08,17.04,17.06,1205700.0,12.4118,12.4409,12.4118,12.4263,1205700.0
2010-06-22 10:20:00,17.06,17.09,17.05,17.08,887100.0,12.4263,12.4482,12.4191,12.4409,887100.0
2010-06-22 10:30:00,17.08,17.09,17.04,17.08,1193100.0,12.4409,12.4482,12.4118,12.4409,1193100.0
2010-06-22 10:40:00,17.08,17.09,17.07,17.09,681600.0,12.4409,12.4482,12.4336,12.4482,681600.0
2010-06-22 10:50:00,17.09,17.11,17.08,17.09,813300.0,12.4482,12.4628,12.4409,12.4482,813300.0
2010-06-22 11:00:00,17.09,17.11,17.07,17.09,1373400.0,12.4482,12.4628,12.4336,12.4482,1373400.0
2010-06-22 11:10:00,17.09,17.11,17.09,17.1,612000.0,12.4482,12.4628,12.4482,12.4555,612000.0
2010-06-22 11:20:00,17.1,17.1,17.08,17.1,535800.0,12.4555,12.4555,12.4409,12.4555,535800.0
2010-06-22 11:30:00,17.1,17.15,17.09,17.15,1064400.0,12.4555,12.4919,12.4482,12.4919,1064400.0
2010-06-22 11:40:00,17.15,17.15,17.12,17.14,691500.0,12.4919,12.4919,12.47,12.4846,691500.0
2010-06-22 11:50:00,17.14,17.16,17.11,17.12,652800.0,12.4846,12.4992,12.4628,12.47,652800.0
2010-06-22 12:00:00,17.12,17.12,17.1,17.11,387600.0,12.47,12.47,12.4555,12.4628,387600.0
2010-06-22 12:10:00,17.11,17.12,17.08,17.09,571800.0,12.4628,12.47,12.4409,12.4482,571800.0
2010-06-22 12:20:00,17.09,17.11,17.08,17.08,387000.0,12.4482,12.4628,12.4409,12.4409,387000.0
2010-06-22 12:30:00,17.08,17.09,17.07,17.08,429300.0,12.4409,12.4482,12.4336,12.4409,429300.0
2010-06-22 12:40:00,17.08,17.1,17.07,17.09,309000.0,12.4409,12.4555,12.4336,12.4482,309000.0
2010-06-22 12:50:00,17.09,17.1,17.07,17.08,301500.0,12.4482,12.4555,12.4336,12.4409,301500.0
2010-06-22 13:00:00,17.08,17.09,17.07,17.08,304200.0,12.4409,12.4482,12.4336,12.4409,304200.0
2010-06-22 13:10:00,17.09,17.09,17.07,17.07,354600.0,12.4482,12.4482,12.4336,12.4336,354600.0
2010-06-22 13:20:00,17.07,17.08,17.05,17.06,483900.0,12.4336,12.4409,12.4191,12.4263,483900.0
2010-06-22 13:30:00,17.06,17.07,17.05,17.06,471900.0,12.4263,12.4336,12.4191,12.4263,471900.0
2010-06-22 13:40:00,17.06,17.09,17.05,17.08,747300.0,12.4263,12.4482,12.4191,12.4409,747300.0
2010-06-22 13:50:00,17.08,17.08,17.03,17.04,546300.0,12.4409,12.4409,12.4045,12.4118,546300.0
2010-06-22 14:00:00,17.04,17.04,16.98,16.98,1309500.0,12.4118,12.4118,12.3681,12.3681,1309500.0
2010-06-22 14:10:00,16.98,17.03,16.98,17.01,693300.0,12.3681,12.4045,12.3681,12.3899,693300.0
2010-06-22 14:20:00,17.01,17.02,16.98,17.0,625200.0,12.3899,12.3972,12.3681,12.3826,625200.0
2010-06-22 14:30:00,16.99,17.01,16.98,16.99,709200.0,12.3753,12.3899,12.3681,12.3753,709200.0
2010-06-22 14:40:00,16.99,16.99,16.93,16.94,939300.0,12.3753,12.3753,12.3316,12.3389,939300.0
2010-06-22 14:50:00,16.94,16.97,16.92,16.96,1278000.0,12.3389,12.3608,12.3244,12.3535,1278000.0
2010-06-22 15:00:00,16.96,16.99,16.93,16.93,1201500.0,12.3535,12.3753,12.3316,12.3316,1201500.0
2010-06-22 15:10:00,16.93,16.99,16.93,16.99,918600.0,12.3316,12.3753,12.3316,12.3753,918600.0
2010-06-22 15:20:00,16.99,16.99,16.92,16.92,1022100.0,12.3753,12.3753,12.3244,12.3244,1022100.0
2010-06-22 15:30:00,16.92,16.92,16.89,16.91,1780800.0,12.3244,12.3244,12.3025,12.3171,1780800.0
2010-06-22 15:40:00,16.91,16.92,16.88,16.9,2009400.0,12.3171,12.3244,12.2952,12.3098,2009400.0
2010-06-22 15:50:00,16.9,16.9,16.87,16.89,3392100.0,12.3098,12.3098,12.2879,12.3025,3392100.0
2010-06-23 09:30:00,16.92,16.98,16.88,16.92,1746000.0,12.3244,12.3681,12.2952,12.3244,1746000.0
2010-06-23 09:40:00,16.92,16.99,16.86,16.96,1771800.0,12.3244,12.3753,12.2807,12.3535,1771800.0
2010-06-23 09:50:00,16.96,16.97,16.92,16.93,969900.0,12.3535,12.3608,12.3244,12.3316,969900.0
2010-06-23 10:00:00,16.93,16.93,16.83,16.85,2441700.0,12.3316,12.3316,12.2588,12.2734,2441700.0
2010-06-23 10:10:00,16.85,16.87,16.84,16.85,1127100.0,12.2734,12.2879,12.2661,12.2734,1127100.0
2010-06-23 10:20:00,16.85,16.87,16.84,16.84,1673700.0,12.2734,12.2879,12.2661,12.2661,1673700.0
2010-06-23 10:30:00,16.84,16.87,16.83,16.84,1029600.0,12.2661,12.2879,12.2588,12.2661,1029600.0
2010-06-23 10:40:00,16.84,16.85,16.8,16.85,1261500.0,12.2661,12.2734,12.237,12.2734,1261500.0
2010-06-23 10:50:00,16.85,16.86,16.83,16.84,981600.0,12.2734,12.2807,12.2588,12.2661,981600.0
2010-06-23 11:00:00,16.84,16.85,16.83,16.84,669000.0,12.2661,12.2734,12.2588,12.2661,669000.0
2010-06-23 11:10:00,16.84,16.85,16.82,16.83,849600.0,12.2661,12.2734,12.2515,12.2588,849600.0
2010-06-23 11:20:00,16.83,16.86,16.83,16.85,910200.0,12.2588,12.2807,12.2588,12.2734,910200.0
2010-06-23 11:30:00,16.84,16.86,16.84,16.85,756900.0,12.2661,12.2807,12.2661,12.2734,756900.0
2010-06-23 11:40:00,16.85,16.86,16.83,16.84,782100.0,12.2734,12.2807,12.2588,12.2661,782100.0
2010-06-23 11:50:00,16.84,16.85,16.83,16.84,302100.0,12.2661,12.2734,12.2588,12.2661,302100.0
2010-06-23 12:00:00,16.84,16.86,16.84,16.86,524700.0,12.2661,12.2807,12.2661,12.2807,524700.0
2010-06-23 12:10:00,16.86,16.86,16.83,16.86,427500.0,12.2807,12.2807,12.2588,12.2807,427500.0
2010-06-23 12:20:00,16.86,16.88,16.85,16.86,491400.0,12.2807,12.2952,12.2734,12.2807,491400.0
2010-06-23 12:30:00,16.86,16.87,16.85,16.85,386100.0,12.2807,12.2879,12.2734,12.2734,386100.0
2010-06-23 12:40:00,16.86,16.87,16.85,16.86,337500.0,12.2807,12.2879,12.2734,12.2807,337500.0
2010-06-23 12:50:00,16.86,16.87,16.85,16.87,446700.0,12.2807,12.2879,12.2734,12.2879,446700.0
2010-06-23 13:00:00,16.87,16.91,16.86,16.91,794400.0,12.2879,12.3171,12.2807,12.3171,794400.0
2010-06-23 13:10:00,16.91,16.92,16.89,16.92,1026000.0,12.3171,12.3244,12.3025,12.3244,1026000.0
2010-06-23 13:20:00,16.92,16.92,16.89,16.89,569700.0,12.3244,12.3244,12.3025,12.3025,569700.0
2010-06-23 13:30:00,16.9,16.92,16.89,16.92,780000.0,12.3098,12.3244,12.3025,12.3244,780000.0
2010-06-23 13:40:00,16.92,16.95,16.92,16.94,1039500.0,12.3244,12.3462,12.3244,12.3389,1039500.0
2010-06-23 13:50:00,16.94,16.97,16.94,16.96,888000.0,12.3389,12.3608,12.3389,12.3535,888000.0
2010-06-23 14:00:00,16.96,16.98,16.95,16.97,762600.0,12.3535,12.3681,12.3462,12.3608,762600.0
2010-06-23 14:10:00,16.97,16.99,16.94,16.98,1286700.0,12.3608,12.3753,12.3389,12.3681,1286700.0
2010-06-23 14:20:00,16.98,16.98,16.94,16.95,1418400.0,12.3681,12.3681,12.3389,12.3462,1418400.0
2010-06-23 14:30:00,16.95,17.01,16.95,16.95,3054000.0,12.3462,12.3899,12.3462,12.3462,3054000.0
2010-06-23 14:40:00,16.95,16.96,16.92,16.92,1374900.0,12.3462,12.3535,12.3244,12.3244,1374900.0
2010-06-23 14:50:00,16.93,16.97,16.92,16.95,973200.0,12.3316,12.3608,12.3244,12.3462,973200.0
2010-06-23 15:00:00,16.95,16.96,16.9,16.91,896700.0,12.3462,12.3535,12.3098,12.3171,896700.0
2010-06-23 15:10:00,16.91,16.95,16.9,16.93,1174800.0,12.3171,12.3462,12.3098,12.3316,1174800.0
2010-06-23 15:20:00,16.93,16.98,16.92,16.98,1585200.0,12.3316,12.3681,12.3244,12.3681,1585200.0
2010-06-23 15:30:00,16.98,16.98,16.93,16.97,1146900.0,12.3681,12.3681,12.3316,12.3608,1146900.0
2010-06-23 15:40:00,16.97,17.0,16.96,16.99,2556600.0,12.3608,12.3826,12.3535,12.3753,2556600.0
2010-06-23 15:50:00,16.99,16.99,16.93,16.94,2737200.0,12.3753,12.3753,12.3316,12.3389,2737200.0
2010-06-24 09:30:00,16.91,16.94,16.83,16.86,1586700.0,12.3171,12.3389,12.2588,12.2807,1586700.0
2010-06-24 09:40:00,16.86,16.89,16.83,16.85,1288800.0,12.2807,12.3025,12.2588,12.2734,1288800.0
2010-06-24 09:50:00,16.85,16.85,16.79,16.8,1895700.0,12.2734,12.2734,12.2297,12.237,1895700.0
2010-06-24 10:00:00,16.8,16.84,16.77,16.84,1663200.0,12.237,12.2661,12.2151,12.2661,1663200.0
2010-06-24 10:10:00,16.84,16.85,16.78,16.79,1546800.0,12.2661,12.2734,12.2224,12.2297,1546800.0
2010-06-24 10:20:00,16.79,16.82,16.78,16.79,1000500.0,12.2297,12.2515,12.2224,12.2297,1000500.0
2010-06-24 10:30:00,16.79,16.8,16.77,16.77,1009500.0,12.2297,12.237,12.2151,12.2151,1009500.0
2010-06-24 10:40:00,16.77,16.78,16.73,16.76,1817400.0,12.2151,12.2224,12.186,12.2078,1817400.0
2010-06-24 10:50:00,16.76,16.76,16.73,16.75,1154700.0,12.2078,12.2078,12.186,12.2005,1154700.0
2010-06-24 11:00:00,16.76,16.79,16.71,16.72,975600.0,12.2078,12.2297,12.1714,12.1787,975600.0
2010-06-24 11:10:00,16.72,16.75,16.71,16.75,957600.0,12.1787,12.2005,12.1714,12.2005,957600.0
2010-06-24 11:20:00,16.75,16.76,16.74,16.74,544500.0,12.2005,12.2078,12.1933,12.1933,544500.0
2010-06-24 11:30:00,16.74,16.74,16.7,16.71,711000.0,12.1933,12.1933,12.1641,12.1714,711000.0
2010-06-24 11:40:00,16.71,16.74,16.71,16.74,878100.0,12.1714,12.1933,12.1714,12.1933,878100.0
2010-06-24 11:50:00,16.74,16.75,16.72,16.74,768600.0,12.1933,12.2005,12.1787,12.1933,768600.0
2010-06-24 12:00:00,16.74,16.77,16.74,16.75,728100.0,12.1933,12.2151,12.1933,12.2005,728100.0
2010-06-24 12:10:00,16.75,16.76,16.73,16.74,508200.0,12.2005,12.2078,12.186,12.1933,508200.0
2010-06-24 12:20:00,16.73,16.75,16.72,16.73,489900.0,12.186,12.2005,12.1787,12.186,489900.0
2010-06-24 12:30:00,16.73,16.74,16.72,16.72,437700.0,12.186,12.1933,12.1787,12.1787,437700.0
2010-06-24 12:40:00,16.72,16.73,16.71,16.72,480000.0,12.1787,12.186,12.1714,12.1787,480000.0
2010-06-24 12:50:00,16.72,16.75,16.71,16.75,429600.0,12.1787,12.2005,12.1714,12.2005,429600.0
2010-06-24 13:00:00,16.75,16.75,16.74,16.74,473400.0,12.2005,12.2005,12.1933,12.1933,473400.0
2010-06-24 13:10:00,16.74,16.75,16.73,16.75,702000.0,12.1933,12.2005,12.186,12.2005,702000.0
2010-06-24 13:20:00,16.75,16.76,16.73,16.74,482700.0,12.2005,12.2078,12.186,12.1933,482700.0
2010-06-24 13:30:00,16.74,16.75,16.73,16.73,643800.0,12.1933,12.2005,12.186,12.186,643800.0
2010-06-24 13:40:00,16.73,16.74,16.71,16.73,694500.0,12.186,12.1933,12.1714,12.186,694500.0
2010-06-24 13:50:00,16.73,16.75,16.72,16.75,654300.0,12.186,12.2005,12.1787,12.2005,654300.0
2010-06-24 14:00:00,16.75,16.76,16.72,16.75,716700.0,12.2005,12.2078,12.1787,12.2005,716700.0
2010-06-24 14:10:00,16.74,16.75,16.72,16.73,472800.0,12.1933,12.2005,12.1787,12.186,472800.0
2010-06-24 14:20:00,16.73,16.75,16.72,16.74,691200.0,12.186,12.2005,12.1787,12.1933,691200.0
2010-06-24 14:30:00,16.74,16.74,16.71,16.71,831300.0,12.1933,12.1933,12.1714,12.1714,831300.0
2010-06-24 14:40:00,16.71,16.73,16.7,16.71,1070700.0,12.1714,12.186,12.1641,12.1714,1070700.0
2010-06-24 14:50:00,16.71,16.72,16.7,16.72,1255200.0,12.1714,12.1787,12.1641,12.1787,1255200.0
2010-06-24 15:00:00,16.72,16.73,16.71,16.72,1042200.0,12.1787,12.186,12.1714,12.1787,1042200.0
2010-06-24 15:10:00,16.72,16.72,16.67,16.68,1837500.0,12.1787,12.1787,12.1423,12.1495,1837500.0
2010-06-24 15:20:00,16.68,16.72,16.68,16.7,897900.0,12.1495,12.1787,12.1495,12.1641,897900.0
2010-06-24 15:30:00,16.7,16.71,16.67,16.68,1849500.0,12.1641,12.1714,12.1423,12.1495,1849500.0
2010-06-24 15:40:00,16.68,16.69,16.67,16.67,2000700.0,12.1495,12.1568,12.1423,12.1423,2000700.0
2010-06-24 15:50:00,16.67,16.69,16.65,16.68,4619400.0,12.1423,12.1568,12.1277,12.1495,4619400.0
2010-06-25 09:30:00,16.65,16.73,16.6,16.66,3228900.0,12.1277,12.186,12.0913,12.135,3228900.0
2010-06-25 09:40:00,16.66,16.66,16.63,16.66,1402500.0,12.135,12.135,12.1131,12.135,1402500.0
2010-06-25 09:50:00,16.66,16.66,16.61,16.62,1598100.0,12.135,12.135,12.0986,12.1058,1598100.0
2010-06-25 10:00:00,16.62,16.66,16.61,16.65,2059500.0,12.1058,12.135,12.0986,12.1277,2059500.0
2010-06-25 10:10:00,16.65,16.67,16.62,16.62,1732800.0,12.1277,12.1423,12.1058,12.1058,1732800.0
2010-06-25 10:20:00,16.62,16.62,16.53,16.53,2511900.0,12.1058,12.1058,12.0403,12.0403,2511900.0
2010-06-25 10:30:00,16.53,16.56,16.51,16.52,1184400.0,12.0403,12.0621,12.0257,12.033,1184400.0
2010-06-25 10:40:00,16.53,16.55,16.52,16.53,1131300.0,12.0403,12.0549,12.033,12.0403,1131300.0
2010-06-25 10:50:00,16.53,16.56,16.5,16.51,1454400.0,12.0403,12.0621,12.0184,12.0257,1454400.0
2010-06-25 11:00:00,16.51,16.52,16.5,16.52,1165500.0,12.0257,12.033,12.0184,12.033,1165500.0
2010-06-25 11:10:00,16.52,16.54,16.51,16.52,1579200.0,12.033,12.0476,12.0257,12.033,1579200.0
2010-06-25 11:20:00,16.52,16.53,16.5,16.51,1010400.0,12.033,12.0403,12.0184,12.0257,1010400.0
2010-06-25 11:30:00,16.52,16.55,16.51,16.53,1006200.0,12.033,12.0549,12.0257,12.0403,1006200.0
2010-06-25 11:40:00,16.53,16.54,16.51,16.53,696900.0,12.0403,12.0476,12.0257,12.0403,696900.0
2010-06-25 11:50:00,16.54,16.57,16.53,16.54,1008600.0,12.0476,12.0694,12.0403,12.0476,1008600.0
2010-06-25 12:00:00,16.55,16.55,16.53,16.54,747600.0,12.0549,12.0549,12.0403,12.0476,747600.0
2010-06-25 12:10:00,16.54,16.54,16.52,16.52,828600.0,12.0476,12.0476,12.033,12.033,828600.0
2010-06-25 12:20:00,16.53,16.57,16.52,16.56,891300.0,12.0403,12.0694,12.033,12.0621,891300.0
2010-06-25 12:30:00,16.56,16.57,16.54,16.54,795000.0,12.0621,12.0694,12.0476,12.0476,795000.0
2010-06-25 12:40:00,16.54,16.55,16.53,16.53,517200.0,12.0476,12.0549,12.0403,12.0403,517200.0
2010-06-25 12:50:00,16.53,16.54,16.51,16.52,731100.0,12.0403,12.0476,12.0257,12.033,731100.0
2010-06-25 13:00:00,16.52,16.54,16.51,16.53,791400.0,12.033,12.0476,12.0257,12.0403,791400.0
2010-06-25 13:10:00,16.53,16.56,16.51,16.51,1625700.0,12.0403,12.0621,12.0257,12.0257,1625700.0
2010-06-25 13:20:00,16.51,16.52,16.5,16.51,1032300.0,12.0257,12.033,12.0184,12.0257,1032300.0
2010-06-25 13:30:00,16.51,16.53,16.49,16.49,1900800.0,12.0257,12.0403,12.0112,12.0112,1900800.0
2010-06-25 13:40:00,16.49,16.5,16.44,16.46,2574600.0,12.0112,12.0184,11.9747,11.9893,2574600.0
2010-06-25 13:50:00,16.46,16.47,16.42,16.44,2019900.0,11.9893,11.9966,11.9602,11.9747,2019900.0
2010-06-25 14:00:00,16.44,16.46,16.41,16.43,1863300.0,11.9747,11.9893,11.9529,11.9674,1863300.0
2010-06-25 14:10:00,16.43,16.45,16.42,16.44,1205700.0,11.9674,11.982,11.9602,11.9747,1205700.0
2010-06-25 14:20:00,16.44,16.44,16.39,16.42,1802400.0,11.9747,11.9747,11.9383,11.9602,1802400.0
2010-06-25 14:30:00,16.42,16.42,16.4,16.4,1185000.0,11.9602,11.9602,11.9456,11.9456,1185000.0
2010-06-25 14:40:00,16.4,16.42,16.4,16.41,1240500.0,11.9456,11.9602,11.9456,11.9529,1240500.0
2010-06-25 14:50:00,16.41,16.41,16.38,16.4,1527900.0,11.9529,11.9529,11.931,11.9456,1527900.0
2010-06-25 15:00:00,16.4,16.41,16.38,16.41,1917300.0,11.9456,11.9529,11.931,11.9529,1917300.0
2010-06-25 15:10:00,16.41,16.44,16.4,16.4,2471100.0,11.9529,11.9747,11.9456,11.9456,2471100.0
2010-06-25 15:20:00,16.41,16.42,16.39,16.42,2260800.0,11.9529,11.9602,11.9383,11.9602,2260800.0
2010-06-25 15:30:00,16.41,16.46,16.41,16.44,2757900.0,11.9529,11.9893,11.9529,11.9747,2757900.0
2010-06-25 15:40:00,16.44,16.47,16.42,16.42,4904400.0,11.9747,11.9966,11.9602,11.9602,4904400.0
2010-06-25 15:50:00,16.42,16.42,16.35,16.37,12010800.0,11.9602,11.9602,11.9092,11.9237,12010800.0
2010-06-28 09:30:00,16.35,16.45,16.34,16.42,3774000.0,11.9092,11.982,11.9019,11.9602,3774000.0
2010-06-28 09:40:00,16.42,16.44,16.41,16.42,1876800.0,11.9602,11.9747,11.9529,11.9602,1876800.0
2010-06-28 09:50:00,16.42,16.43,16.37,16.42,1651800.0,11.9602,11.9674,11.9237,11.9602,1651800.0
2010-06-28 10:00:00,16.42,16.44,16.39,16.41,1890300.0,11.9602,11.9747,11.9383,11.9529,1890300.0
2010-06-28 10:10:00,16.41,16.43,16.4,16.42,745200.0,11.9529,11.9674,11.9456,11.9602,745200.0
2010-06-28 10:20:00,16.42,16.46,16.42,16.45,1014300.0,11.9602,11.9893,11.9602,11.982,1014300.0
2010-06-28 10:30:00,16.45,16.48,16.45,16.46,1407000.0,11.982,12.0039,11.982,11.9893,1407000.0
2010-06-28 10:40:00,16.47,16.5,16.46,16.49,1115100.0,11.9966,12.0184,11.9893,12.0112,1115100.0
2010-06-28 10:50:00,16.49,16.51,16.49,16.51,810900.0,12.0112,12.0257,12.0112,12.0257,810900.0
2010-06-28 11:00:00,16.51,16.57,16.5,16.56,1067700.0,12.0257,12.0694,12.0184,12.0621,1067700.0
2010-06-28 11:10:00,16.55,16.56,16.52,16.53,746100.0,12.0549,12.0621,12.033,12.0403,746100.0
2010-06-28 11:20:00,16.53,16.54,16.49,16.51,1094700.0,12.0403,12.0476,12.0112,12.0257,1094700.0
2010-06-28 11:30:00,16.51,16.53,16.51,16.52,626700.0,12.0257,12.0403,12.0257,12.033,626700.0
2010-06-28 11:40:00,16.52,16.53,16.5,16.5,905400.0,12.033,12.0403,12.0184,12.0184,905400.0
2010-06-28 11:50:00,16.5,16.5,16.48,16.49,789600.0,12.0184,12.0184,12.0039,12.0112,789600.0
2010-06-28 12:00:00,16.49,16.49,16.47,16.49,1010700.0,12.0112,12.0112,11.9966,12.0112,1010700.0
2010-06-28 12:10:00,16.49,16.5,16.48,16.48,809400.0,12.0112,12.0184,12.0039,12.0039,809400.0
2010-06-28 12:20:00,16.48,16.5,16.47,16.5,721200.0,12.0039,12.0184,11.9966,12.0184,721200.0
2010-06-28 12:30:00,16.5,16.5,16.48,16.48,671100.0,12.0184,12.0184,12.0039,12.0039,671100.0
2010-06-28 12:40:00,16.48,16.51,16.47,16.51,565500.0,12.0039,12.0257,11.9966,12.0257,565500.0
2010-06-28 12:50:00,16.51,16.53,16.5,16.52,467700.0,12.0257,12.0403,12.0184,12.033,467700.0
2010-06-28 13:00:00,16.52,16.53,16.51,16.52,607500.0,12.033,12.0403,12.0257,12.033,607500.0
2010-06-28 13:10:00,16.52,16.54,16.52,16.53,669900.0,12.033,12.0476,12.033,12.0403,669900.0
2010-06-28 13:20:00,16.53,16.53,16.52,16.53,771900.0,12.0403,12.0403,12.033,12.0403,771900.0
2010-06-28 13:30:00,16.53,16.53,16.52,16.53,584100.0,12.0403,12.0403,12.033,12.0403,584100.0
2010-06-28 13:40:00,16.53,16.56,16.53,16.56,588300.0,12.0403,12.0621,12.0403,12.0621,588300.0
2010-06-28 13:50:00,16.55,16.56,16.53,16.54,593400.0,12.0549,12.0621,12.0403,12.0476,593400.0
2010-06-28 14:00:00,16.54,16.56,16.54,16.54,646500.0,12.0476,12.0621,12.0476,12.0476,646500.0
2010-06-28 14:10:00,16.54,16.55,16.54,16.55,654300.0,12.0476,12.0549,12.0476,12.0549,654300.0
2010-06-28 14:20:00,16.55,16.58,16.55,16.56,933000.0,12.0549,12.0767,12.0549,12.0621,933000.0
2010-06-28 14:30:00,16.56,16.57,16.53,16.55,633900.0,12.0621,12.0694,12.0403,12.0549,633900.0
2010-06-28 14:40:00,16.55,16.57,16.54,16.57,648600.0,12.0549,12.0694,12.0476,12.0694,648600.0
2010-06-28 14:50:00,16.57,16.58,16.56,16.57,825300.0,12.0694,12.0767,12.0621,12.0694,825300.0
2010-06-28 15:00:00,16.57,16.59,16.57,16.58,807600.0,12.0694,12.084,12.0694,12.0767,807600.0
2010-06-28 15:10:00,16.58,16.58,16.56,16.58,1273500.0,12.0767,12.0767,12.0621,12.0767,1273500.0
2010-06-28 15:20:00,16.58,16.58,16.56,16.56,1136400.0,12.0767,12.0767,12.0621,12.0621,1136400.0
2010-06-28 15:30:00,16.57,16.57,16.55,16.56,1075500.0,12.0694,12.0694,12.0549,12.0621,1075500.0
2010-06-28 15:40:00,16.56,16.59,16.55,16.58,1678500.0,12.0621,12.084,12.0549,12.0767,1678500.0
2010-06-28 15:50:00,16.58,16.58,16.51,16.51,2983500.0,12.0767,12.0767,12.0257,12.0257,2983500.0
2010-06-29 09:30:00,16.39,16.42,16.36,16.36,2050800.0,11.9383,11.9602,11.9165,11.9165,2050800.0
2010-06-29 09:40:00,16.36,16.37,16.29,16.29,2769900.0,11.9165,11.9237,11.8655,11.8655,2769900.0
2010-06-29 09:50:00,16.29,16.35,16.27,16.33,2885100.0,11.8655,11.9092,11.8509,11.8946,2885100.0
2010-06-29 10:00:00,16.33,16.34,16.22,16.26,3827100.0,11.8946,11.9019,11.8145,11.8436,3827100.0
2010-06-29 10:10:00,16.26,16.27,16.23,16.25,1466700.0,11.8436,11.8509,11.8218,11.8363,1466700.0
2010-06-29 10:20:00,16.25,16.25,16.14,16.15,2438100.0,11.8363,11.8363,11.7562,11.7635,2438100.0
2010-06-29 10:30:00,16.15,16.21,16.15,16.21,1678500.0,11.7635,11.8072,11.7635,11.8072,1678500.0
2010-06-29 10:40:00,16.21,16.24,16.2,16.23,1672200.0,11.8072,11.8291,11.7999,11.8218,1672200.0
2010-06-29 10:50:00,16.23,16.25,16.21,16.23,1749900.0,11.8218,11.8363,11.8072,11.8218,1749900.0
2010-06-29 11:00:00,16.23,16.25,16.21,16.25,1823400.0,11.8218,11.8363,11.8072,11.8363,1823400.0
2010-06-29 11:10:00,16.25,16.26,16.2,16.21,1043700.0,11.8363,11.8436,11.7999,11.8072,1043700.0
2010-06-29 11:20:00,16.21,16.24,16.2,16.21,1064100.0,11.8072,11.8291,11.7999,11.8072,1064100.0
2010-06-29 11:30:00,16.21,16.25,16.2,16.23,934800.0,11.8072,11.8363,11.7999,11.8218,934800.0
2010-06-29 11:40:00,16.23,16.26,16.23,16.25,801600.0,11.8218,11.8436,11.8218,11.8363,801600.0
2010-06-29 11:50:00,16.25,16.27,16.22,16.23,1012800.0,11.8363,11.8509,11.8145,11.8218,1012800.0
2010-06-29 12:00:00,16.23,16.25,16.21,16.24,965700.0,11.8218,11.8363,11.8072,11.8291,965700.0
2010-06-29 12:10:00,16.24,16.25,16.22,16.24,988800.0,11.8291,11.8363,11.8145,11.8291,988800.0
2010-06-29 12:20:00,16.24,16.28,16.24,16.25,747300.0,11.8291,11.8582,11.8291,11.8363,747300.0
2010-06-29 12:30:00,16.25,16.25,16.22,16.24,635100.0,11.8363,11.8363,11.8145,11.8291,635100.0
2010-06-29 12:40:00,16.24,16.27,16.23,16.27,570300.0,11.8291,11.8509,11.8218,11.8509,570300.0
2010-06-29 12:50:00,16.27,16.28,16.26,16.27,583200.0,11.8509,11.8582,11.8436,11.8509,583200.0
2010-06-29 13:00:00,16.27,16.28,16.24,16.26,739200.0,11.8509,11.8582,11.8291,11.8436,739200.0
2010-06-29 13:10:00,16.26,16.26,16.23,16.23,632100.0,11.8436,11.8436,11.8218,11.8218,632100.0
2010-06-29 13:20:00,16.23,16.26,16.23,16.26,699300.0,11.8218,11.8436,11.8218,11.8436,699300.0
2010-06-29 13:30:00,16.25,16.27,16.25,16.26,1462500.0,11.8363,11.8509,11.8363,11.8436,1462500.0
2010-06-29 13:40:00,16.26,16.3,16.25,16.29,948300.0,11.8436,11.8728,11.8363,11.8655,948300.0
2010-06-29 13:50:00,16.29,16.32,16.28,16.32,871800.0,11.8655,11.8873,11.8582,11.8873,871800.0
2010-06-29 14:00:00,16.32,16.33,16.3,16.33,1332600.0,11.8873,11.8946,11.8728,11.8946,1332600.0
2010-06-29 14:10:00,16.32,16.37,16.32,16.33,1324200.0,11.8873,11.9237,11.8873,11.8946,1324200.0
2010-06-29 14:20:00,16.33,16.35,16.31,16.32,775500.0,11.8946,11.9092,11.88,11.8873,775500.0
2010-06-29 14:30:00,16.32,16.32,16.3,16.31,856500.0,11.8873,11.8873,11.8728,11.88,856500.0
2010-06-29 14:40:00,16.31,16.31,16.28,16.29,1090200.0,11.88,11.88,11.8582,11.8655,1090200.0
2010-06-29 14:50:00,16.29,16.31,16.28,16.29,1292100.0,11.8655,11.88,11.8582,11.8655,1292100.0
2010-06-29 15:00:00,16.28,16.33,16.28,16.3,1280700.0,11.8582,11.8946,11.8582,11.8728,1280700.0
2010-06-29 15:10:00,16.3,16.31,16.27,16.27,1406400.0,11.8728,11.88,11.8509,11.8509,1406400.0
2010-06-29 15:20:00,16.27,16.27,16.24,16.24,2334900.0,11.8509,11.8509,11.8291,11.8291,2334900.0
2010-06-29 15:30:00,16.24,16.28,16.22,16.28,2264100.0,11.8291,11.8582,11.8145,11.8582,2264100.0
2010-06-29 15:40:00,16.28,16.28,16.22,16.23,2454900.0,11.8582,11.8582,11.8145,11.8218,2454900.0
2010-06-29 15:50:00,16.23,16.32,16.23,16.3,4654200.0,11.8218,11.8873,11.8218,11.8728,4654200.0
2010-06-30 09:30:00,16.32,16.32,16.19,16.25,2409300.0,11.8873,11.8873,11.7926,11.8363,2409300.0
2010-06-30 09:40:00,16.25,16.27,16.23,16.25,1779900.0,11.8363,11.8509,11.8218,11.8363,1779900.0
2010-06-30 09:50:00,16.25,16.26,16.23,16.23,987300.0,11.8363,11.8436,11.8218,11.8218,987300.0
2010-06-30 10:00:00,16.24,16.24,16.21,16.21,1028100.0,11.8291,11.8291,11.8072,11.8072,1028100.0
2010-06-30 10:10:00,16.21,16.23,16.2,16.22,1305600.0,11.8072,11.8218,11.7999,11.8145,1305600.0
2010-06-30 10:20:00,16.22,16.25,16.22,16.23,1043400.0,11.8145,11.8363,11.8145,11.8218,1043400.0
2010-06-30 10:30:00,16.23,16.26,16.23,16.26,1348800.0,11.8218,11.8436,11.8218,11.8436,1348800.0
2010-06-30 10:40:00,16.25,16.26,16.19,16.2,1238100.0,11.8363,11.8436,11.7926,11.7999,1238100.0
2010-06-30 10:50:00,16.2,16.2,16.18,16.18,1296600.0,11.7999,11.7999,11.7854,11.7854,1296600.0
2010-06-30 11:00:00,16.18,16.19,16.17,16.18,867300.0,11.7854,11.7926,11.7781,11.7854,867300.0
2010-06-30 11:10:00,16.18,16.23,16.17,16.21,1266900.0,11.7854,11.8218,11.7781,11.8072,1266900.0
2010-06-30 11:20:00,16.21,16.21,16.18,16.18,796200.0,11.8072,11.8072,11.7854,11.7854,796200.0
2010-06-30 11:30:00,16.18,16.2,16.18,16.18,616200.0,11.7854,11.7999,11.7854,11.7854,616200.0
2010-06-30 11:40:00,16.18,16.18,16.17,16.18,944100.0,11.7854,11.7854,11.7781,11.7854,944100.0
2010-06-30 11:50:00,16.18,16.19,16.14,16.16,1662000.0,11.7854,11.7926,11.7562,11.7708,1662000.0
2010-06-30 12:00:00,16.16,16.18,16.15,16.18,693300.0,11.7708,11.7854,11.7635,11.7854,693300.0
2010-06-30 12:10:00,16.18,16.18,16.15,16.15,645000.0,11.7854,11.7854,11.7635,11.7635,645000.0
2010-06-30 12:20:00,16.15,16.15,16.13,16.13,934500.0,11.7635,11.7635,11.7489,11.7489,934500.0
2010-06-30 12:30:00,16.13,16.15,16.13,16.14,856200.0,11.7489,11.7635,11.7489,11.7562,856200.0
2010-06-30 12:40:00,16.14,16.15,16.13,16.13,507600.0,11.7562,11.7635,11.7489,11.7489,507600.0
2010-06-30 12:50:00,16.13,16.13,16.12,16.12,709200.0,11.7489,11.7489,11.7416,11.7416,709200.0
2010-06-30 13:00:00,16.12,16.15,16.12,16.13,1375800.0,11.7416,11.7635,11.7416,11.7489,1375800.0
2010-06-30 13:10:00,16.13,16.13,16.11,16.12,739200.0,11.7489,11.7489,11.7344,11.7416,739200.0
2010-06-30 13:20:00,16.12,16.16,16.12,16.15,710100.0,11.7416,11.7708,11.7416,11.7635,710100.0
2010-06-30 13:30:00,16.15,16.15,16.12,16.12,492900.0,11.7635,11.7635,11.7416,11.7416,492900.0
2010-06-30 13:40:00,16.12,16.16,16.12,16.14,686100.0,11.7416,11.7708,11.7416,11.7562,686100.0
2010-06-30 13:50:00,16.14,16.15,16.13,16.13,668700.0,11.7562,11.7635,11.7489,11.7489,668700.0
2010-06-30 14:00:00,16.13,16.13,16.11,16.12,1120800.0,11.7489,11.7489,11.7344,11.7416,1120800.0
2010-06-30 14:10:00,16.12,16.13,16.12,16.12,714600.0,11.7416,11.7489,11.7416,11.7416,714600.0
2010-06-30 14:20:00,16.12,16.14,16.11,16.13,1256100.0,11.7416,11.7562,11.7344,11.7489,1256100.0
2010-06-30 14:30:00,16.13,16.14,16.13,16.13,890400.0,11.7489,11.7562,11.7489,11.7489,890400.0
2010-06-30 14:40:00,16.13,16.14,16.12,16.13,812700.0,11.7489,11.7562,11.7416,11.7489,812700.0
2010-06-30 14:50:00,16.13,16.14,16.11,16.11,945600.0,11.7489,11.7562,11.7344,11.7344,945600.0
2010-06-30 15:00:00,16.12,16.13,16.12,16.12,861300.0,11.7416,11.7489,11.7416,11.7416,861300.0
2010-06-30 15:10:00,16.12,16.12,16.09,16.1,1743300.0,11.7416,11.7416,11.7198,11.7271,1743300.0
2010-06-30 15:20:00,16.09,16.1,16.08,16.08,1749000.0,11.7198,11.7271,11.7125,11.7125,1749000.0
2010-06-30 15:30:00,16.08,16.09,16.05,16.06,2278200.0,11.7125,11.7198,11.6907,11.6979,2278200.0
2010-06-30 15:40:00,16.05,16.06,16.0,16.05,4566600.0,11.6907,11.6979,11.6542,11.6907,4566600.0
2010-06-30 15:50:00,16.05,16.06,16.02,16.02,5774100.0,11.6907,11.6979,11.6688,11.6688,5774100.0
2010-07-01 09:30:00,16.03,16.06,15.99,16.05,1898700.0,11.6761,11.6979,11.647,11.6907,1898700.0
2010-07-01 09:40:00,16.05,16.07,16.04,16.04,1525500.0,11.6907,11.7052,11.6834,11.6834,1525500.0
2010-07-01 09:50:00,16.04,16.05,16.02,16.02,1217400.0,11.6834,11.6907,11.6688,11.6688,1217400.0
2010-07-01 10:00:00,16.02,16.08,15.97,16.05,3031800.0,11.6688,11.7125,11.6324,11.6907,3031800.0
2010-07-01 10:10:00,16.06,16.08,16.04,16.05,1677600.0,11.6979,11.7125,11.6834,11.6907,1677600.0
2010-07-01 10:20:00,16.05,16.07,16.04,16.06,1811400.0,11.6907,11.7052,11.6834,11.6979,1811400.0
2010-07-01 10:30:00,16.07,16.07,16.01,16.01,1511400.0,11.7052,11.7052,11.6615,11.6615,1511400.0
2010-07-01 10:40:00,16.01,16.05,15.98,16.03,2055600.0,11.6615,11.6907,11.6397,11.6761,2055600.0
2010-07-01 10:50:00,16.03,16.03,15.98,16.0,1109400.0,11.6761,11.6761,11.6397,11.6542,1109400.0
2010-07-01 11:00:00,15.99,16.0,15.92,15.93,1652400.0,11.647,11.6542,11.596,11.6033,1652400.0
2010-07-01 11:10:00,15.93,15.98,15.92,15.97,1085100.0,11.6033,11.6397,11.596,11.6324,1085100.0
2010-07-01 11:20:00,15.97,16.06,15.96,16.04,2338200.0,11.6324,11.6979,11.6251,11.6834,2338200.0
2010-07-01 11:30:00,16.04,16.12,16.04,16.1,1678800.0,11.6834,11.7416,11.6834,11.7271,1678800.0
2010-07-01 11:40:00,16.1,16.13,16.08,16.09,1389600.0,11.7271,11.7489,11.7125,11.7198,1389600.0
2010-07-01 11:50:00,16.09,16.1,16.04,16.07,1026900.0,11.7198,11.7271,11.6834,11.7052,1026900.0
2010-07-01 12:00:00,16.07,16.07,16.03,16.03,946500.0,11.7052,11.7052,11.6761,11.6761,946500.0
2010-07-01 12:10:00,16.03,16.05,16.02,16.04,595500.0,11.6761,11.6907,11.6688,11.6834,595500.0
2010-07-01 12:20:00,16.04,16.07,16.02,16.06,993300.0,11.6834,11.7052,11.6688,11.6979,993300.0
2010-07-01 12:30:00,16.06,16.07,16.04,16.05,801300.0,11.6979,11.7052,11.6834,11.6907,801300.0
2010-07-01 12:40:00,16.05,16.13,16.05,16.09,1246200.0,11.6907,11.7489,11.6907,11.7198,1246200.0
2010-07-01 12:50:00,16.09,16.12,16.07,16.07,407100.0,11.7198,11.7416,11.7052,11.7052,407100.0
2010-07-01 13:00:00,16.07,16.08,16.04,16.07,425100.0,11.7052,11.7125,11.6834,11.7052,425100.0
2010-07-01 13:10:00,16.07,16.1,16.06,16.1,429600.0,11.7052,11.7271,11.6979,11.7271,429600.0
2010-07-01 13:20:00,16.1,16.11,16.05,16.06,981600.0,11.7271,11.7344,11.6907,11.6979,981600.0
2010-07-01 13:30:00,16.06,16.09,16.06,16.07,548100.0,11.6979,11.7198,11.6979,11.7052,548100.0
2010-07-01 13:40:00,16.08,16.08,16.02,16.03,704400.0,11.7125,11.7125,11.6688,11.6761,704400.0
2010-07-01 13:50:00,16.03,16.08,16.03,16.06,837000.0,11.6761,11.7125,11.6761,11.6979,837000.0
2010-07-01 14:00:00,16.06,16.07,16.04,16.05,992400.0,11.6979,11.7052,11.6834,11.6907,992400.0
2010-07-01 14:10:00,16.05,16.1,16.05,16.08,627300.0,11.6907,11.7271,11.6907,11.7125,627300.0
2010-07-01 14:20:00,16.09,16.09,16.07,16.08,944100.0,11.7198,11.7198,11.7052,11.7125,944100.0
2010-07-01 14:30:00,16.09,16.09,16.07,16.07,1120500.0,11.7198,11.7198,11.7052,11.7052,1120500.0
2010-07-01 14:40:00,16.07,16.08,16.05,16.06,1158900.0,11.7052,11.7125,11.6907,11.6979,1158900.0
2010-07-01 14:50:00,16.06,16.07,16.04,16.07,1162500.0,11.6979,11.7052,11.6834,11.7052,1162500.0
2010-07-01 15:00:00,16.07,16.1,16.07,16.09,1248000.0,11.7052,11.7271,11.7052,11.7198,1248000.0
2010-07-01 15:10:00,16.08,16.09,16.06,16.07,616200.0,11.7125,11.7198,11.6979,11.7052,616200.0
2010-07-01 15:20:00,16.07,16.08,16.05,16.08,915900.0,11.7052,11.7125,11.6907,11.7125,915900.0
2010-07-01 15:30:00,16.08,16.13,16.07,16.1,2188500.0,11.7125,11.7489,11.7052,11.7271,2188500.0
2010-07-01 15:40:00,16.1,16.14,16.09,16.09,2638200.0,11.7271,11.7562,11.7198,11.7198,2638200.0
2010-07-01 15:50:00,16.09,16.13,16.08,16.11,2931300.0,11.7198,11.7489,11.7125,11.7344,2931300.0
2010-07-02 09:30:00,16.14,16.15,16.03,16.03,2151300.0,11.7562,11.7635,11.6761,11.6761,2151300.0
2010-07-02 09:40:00,16.03,16.06,16.03,16.03,1697100.0,11.6761,11.6979,11.6761,11.6761,1697100.0
2010-07-02 09:50:00,16.03,16.07,16.03,16.05,851400.0,11.6761,11.7052,11.6761,11.6907,851400.0
2010-07-02 10:00:00,16.05,16.06,16.03,16.04,931500.0,11.6907,11.6979,11.6761,11.6834,931500.0
2010-07-02 10:10:00,16.04,16.05,16.02,16.03,999900.0,11.6834,11.6907,11.6688,11.6761,999900.0
2010-07-02 10:20:00,16.02,16.04,16.0,16.02,1116600.0,11.6688,11.6834,11.6542,11.6688,1116600.0
2010-07-02 10:30:00,16.03,16.04,16.02,16.02,1233600.0,11.6761,11.6834,11.6688,11.6688,1233600.0
2010-07-02 10:40:00,16.02,16.03,16.01,16.02,404400.0,11.6688,11.6761,11.6615,11.6688,404400.0
2010-07-02 10:50:00,16.02,16.02,16.0,16.01,1072800.0,11.6688,11.6688,11.6542,11.6615,1072800.0
2010-07-02 11:00:00,16.01,16.03,16.0,16.02,807000.0,11.6615,11.6761,11.6542,11.6688,807000.0
2010-07-02 11:10:00,16.02,16.04,16.01,16.01,857400.0,11.6688,11.6834,11.6615,11.6615,857400.0
2010-07-02 11:20:00,16.01,16.02,16.0,16.0,1447200.0,11.6615,11.6688,11.6542,11.6542,1447200.0
2010-07-02 11:30:00,16.0,16.0,15.96,15.96,946200.0,11.6542,11.6542,11.6251,11.6251,946200.0
2010-07-02 11:40:00,15.96,15.97,15.95,15.96,531000.0,11.6251,11.6324,11.6178,11.6251,531000.0
2010-07-02 11:50:00,15.96,16.0,15.96,16.0,902400.0,11.6251,11.6542,11.6251,11.6542,902400.0
2010-07-02 12:00:00,16.01,16.02,16.0,16.02,638100.0,11.6615,11.6688,11.6542,11.6688,638100.0
2010-07-02 12:10:00,16.02,16.03,16.0,16.01,810900.0,11.6688,11.6761,11.6542,11.6615,810900.0
2010-07-02 12:20:00,16.01,16.02,16.0,16.02,432300.0,11.6615,11.6688,11.6542,11.6688,432300.0
2010-07-02 12:30:00,16.02,16.02,16.0,16.02,658200.0,11.6688,11.6688,11.6542,11.6688,658200.0
2010-07-02 12:40:00,16.02,16.02,16.0,16.0,696300.0,11.6688,11.6688,11.6542,11.6542,696300.0
2010-07-02 12:50:00,16.01,16.01,15.99,16.0,561000.0,11.6615,11.6615,11.647,11.6542,561000.0
2010-07-02 13:00:00,16.0,16.01,15.97,16.01,706500.0,11.6542,11.6615,11.6324,11.6615,706500.0
2010-07-02 13:10:00,16.01,16.02,16.0,16.02,794700.0,11.6615,11.6688,11.6542,11.6688,794700.0
2010-07-02 13:20:00,16.02,16.02,15.98,15.99,606000.0,11.6688,11.6688,11.6397,11.647,606000.0
2010-07-02 13:30:00,15.99,16.0,15.98,16.0,463800.0,11.647,11.6542,11.6397,11.6542,463800.0
2010-07-02 13:40:00,16.0,16.01,15.99,16.0,817200.0,11.6542,11.6615,11.647,11.6542,817200.0
2010-07-02 13:50:00,16.0,16.0,15.99,16.0,671100.0,11.6542,11.6542,11.647,11.6542,671100.0
2010-07-02 14:00:00,16.0,16.01,16.0,16.0,591600.0,11.6542,11.6615,11.6542,11.6542,591600.0
2010-07-02 14:10:00,16.01,16.01,15.99,16.0,978300.0,11.6615,11.6615,11.647,11.6542,978300.0
2010-07-02 14:20:00,16.0,16.0,15.99,15.99,491700.0,11.6542,11.6542,11.647,11.647,491700.0
2010-07-02 14:30:00,15.99,16.01,15.98,16.01,667800.0,11.647,11.6615,11.6397,11.6615,667800.0
2010-07-02 14:40:00,16.01,16.01,16.0,16.01,290700.0,11.6615,11.6615,11.6542,11.6615,290700.0
2010-07-02 14:50:00,16.01,16.02,15.99,16.02,1078200.0,11.6615,11.6688,11.647,11.6688,1078200.0
2010-07-02 15:00:00,16.02,16.04,16.01,16.04,698400.0,11.6688,11.6834,11.6615,11.6834,698400.0
2010-07-02 15:10:00,16.04,16.05,16.03,16.05,1146000.0,11.6834,11.6907,11.6761,11.6907,1146000.0
2010-07-02 15:20:00,16.05,16.07,16.03,16.06,840300.0,11.6907,11.7052,11.6761,11.6979,840300.0
2010-07-02 15:30:00,16.06,16.07,16.05,16.07,1890900.0,11.6979,11.7052,11.6907,11.7052,1890900.0
2010-07-02 15:40:00,16.07,16.09,16.06,16.08,1644900.0,11.7052,11.7198,11.6979,11.7125,1644900.0
2010-07-02 15:50:00,16.08,16.08,16.0,16.0,3758100.0,11.7125,11.7125,11.6542,11.6542,3758100.0
2010-07-06 09:30:00,16.45,16.48,16.3,16.33,8157900.0,11.982,12.0039,11.8728,11.8946,8157900.0
2010-07-06 09:40:00,16.33,16.35,16.29,16.33,3141300.0,11.8946,11.9092,11.8655,11.8946,3141300.0
2010-07-06 09:50:00,16.33,16.38,16.32,16.34,2336400.0,11.8946,11.931,11.8873,11.9019,2336400.0
2010-07-06 10:00:00,16.34,16.38,16.3,16.34,2827500.0,11.9019,11.931,11.8728,11.9019,2827500.0
2010-07-06 10:10:00,16.33,16.39,16.33,16.36,1153500.0,11.8946,11.9383,11.8946,11.9165,1153500.0
2010-07-06 10:20:00,16.36,16.36,16.33,16.33,585900.0,11.9165,11.9165,11.8946,11.8946,585900.0
2010-07-06 10:30:00,16.33,16.34,16.31,16.33,1187400.0,11.8946,11.9019,11.88,11.8946,1187400.0
2010-07-06 10:40:00,16.34,16.34,16.28,16.3,1971300.0,11.9019,11.9019,11.8582,11.8728,1971300.0
2010-07-06 10:50:00,16.3,16.31,16.28,16.29,1083300.0,11.8728,11.88,11.8582,11.8655,1083300.0
2010-07-06 11:00:00,16.29,16.29,16.26,16.28,783000.0,11.8655,11.8655,11.8436,11.8582,783000.0
2010-07-06 11:10:00,16.28,16.28,16.25,16.26,959700.0,11.8582,11.8582,11.8363,11.8436,959700.0
2010-07-06 11:20:00,16.26,16.29,16.26,16.29,555300.0,11.8436,11.8655,11.8436,11.8655,555300.0
2010-07-06 11:30:00,16.29,16.31,16.28,16.31,839400.0,11.8655,11.88,11.8582,11.88,839400.0
2010-07-06 11:40:00,16.31,16.31,16.28,16.29,635700.0,11.88,11.88,11.8582,11.8655,635700.0
2010-07-06 11:50:00,16.29,16.29,16.25,16.25,832500.0,11.8655,11.8655,11.8363,11.8363,832500.0
2010-07-06 12:00:00,16.25,16.26,16.23,16.26,678000.0,11.8363,11.8436,11.8218,11.8436,678000.0
2010-07-06 12:10:00,16.26,16.26,16.22,16.22,937500.0,11.8436,11.8436,11.8145,11.8145,937500.0
2010-07-06 12:20:00,16.22,16.23,16.17,16.19,893700.0,11.8145,11.8218,11.7781,11.7926,893700.0
2010-07-06 12:30:00,16.19,16.22,16.17,16.21,780900.0,11.7926,11.8145,11.7781,11.8072,780900.0
2010-07-06 12:40:00,16.21,16.22,16.2,16.2,1153500.0,11.8072,11.8145,11.7999,11.7999,1153500.0
2010-07-06 12:50:00,16.2,16.21,16.19,16.19,682200.0,11.7999,11.8072,11.7926,11.7926,682200.0
2010-07-06 13:00:00,16.19,16.22,16.19,16.21,666300.0,11.7926,11.8145,11.7926,11.8072,666300.0
2010-07-06 13:10:00,16.21,16.21,16.18,16.2,465900.0,11.8072,11.8072,11.7854,11.7999,465900.0
2010-07-06 13:20:00,16.19,16.22,16.19,16.22,736800.0,11.7926,11.8145,11.7926,11.8145,736800.0
2010-07-06 13:30:00,16.22,16.22,16.19,16.2,746400.0,11.8145,11.8145,11.7926,11.7999,746400.0
2010-07-06 13:40:00,16.2,16.2,16.14,16.15,1165800.0,11.7999,11.7999,11.7562,11.7635,1165800.0
2010-07-06 13:50:00,16.15,16.17,16.11,16.11,1393800.0,11.7635,11.7781,11.7344,11.7344,1393800.0
2010-07-06 14:00:00,16.11,16.15,16.11,16.14,859800.0,11.7344,11.7635,11.7344,11.7562,859800.0
2010-07-06 14:10:00,16.14,16.15,16.1,16.13,751800.0,11.7562,11.7635,11.7271,11.7489,751800.0
2010-07-06 14:20:00,16.13,16.15,16.12,16.14,797400.0,11.7489,11.7635,11.7416,11.7562,797400.0
2010-07-06 14:30:00,16.14,16.16,16.13,16.14,485400.0,11.7562,11.7708,11.7489,11.7562,485400.0
2010-07-06 14:40:00,16.14,16.15,16.11,16.11,497400.0,11.7562,11.7635,11.7344,11.7344,497400.0
2010-07-06 14:50:00,16.11,16.13,16.1,16.11,713400.0,11.7344,11.7489,11.7271,11.7344,713400.0
2010-07-06 15:00:00,16.11,16.12,16.09,16.12,937500.0,11.7344,11.7416,11.7198,11.7416,937500.0
2010-07-06 15:10:00,16.11,16.14,16.1,16.13,1493100.0,11.7344,11.7562,11.7271,11.7489,1493100.0
2010-07-06 15:20:00,16.12,16.13,16.09,16.11,1072800.0,11.7416,11.7489,11.7198,11.7344,1072800.0
2010-07-06 15:30:00,16.11,16.14,16.11,16.12,1177200.0,11.7344,11.7562,11.7344,11.7416,1177200.0
2010-07-06 15:40:00,16.12,16.19,16.12,16.15,2250600.0,11.7416,11.7926,11.7416,11.7635,2250600.0
2010-07-06 15:50:00,16.15,16.19,16.14,16.19,2228400.0,11.7635,11.7926,11.7562,11.7926,2228400.0
2010-07-07 09:30:00,16.22,16.22,16.05,16.06,1998600.0,11.8145,11.8145,11.6907,11.6979,1998600.0
2010-07-07 09:40:00,16.06,16.13,16.06,16.1,1155600.0,11.6979,11.7489,11.6979,11.7271,1155600.0
2010-07-07 09:50:00,16.1,16.16,16.1,16.16,1298400.0,11.7271,11.7708,11.7271,11.7708,1298400.0
2010-07-07 10:00:00,16.16,16.2,16.15,16.18,2088900.0,11.7708,11.7999,11.7635,11.7854,2088900.0
2010-07-07 10:10:00,16.18,16.21,16.16,16.19,1512600.0,11.7854,11.8072,11.7708,11.7926,1512600.0
2010-07-07 10:20:00,16.18,16.2,16.18,16.18,1383300.0,11.7854,11.7999,11.7854,11.7854,1383300.0
2010-07-07 10:30:00,16.18,16.22,16.16,16.19,1102200.0,11.7854,11.8145,11.7708,11.7926,1102200.0
2010-07-07 10:40:00,16.2,16.22,16.19,16.22,1091700.0,11.7999,11.8145,11.7926,11.8145,1091700.0
2010-07-07 10:50:00,16.22,16.27,16.22,16.24,1402800.0,11.8145,11.8509,11.8145,11.8291,1402800.0
2010-07-07 11:00:00,16.24,16.27,16.23,16.24,1045800.0,11.8291,11.8509,11.8218,11.8291,1045800.0
2010-07-07 11:10:00,16.24,16.24,16.17,16.18,1793100.0,11.8291,11.8291,11.7781,11.7854,1793100.0
2010-07-07 11:20:00,16.18,16.21,16.17,16.21,650100.0,11.7854,11.8072,11.7781,11.8072,650100.0
2010-07-07 11:30:00,16.21,16.22,16.19,16.21,624600.0,11.8072,11.8145,11.7926,11.8072,624600.0
2010-07-07 11:40:00,16.21,16.21,16.19,16.2,643800.0,11.8072,11.8072,11.7926,11.7999,643800.0
2010-07-07 11:50:00,16.2,16.22,16.19,16.21,1191000.0,11.7999,11.8145,11.7926,11.8072,1191000.0
2010-07-07 12:00:00,16.21,16.23,16.21,16.22,573900.0,11.8072,11.8218,11.8072,11.8145,573900.0
2010-07-07 12:10:00,16.22,16.24,16.22,16.22,606600.0,11.8145,11.8291,11.8145,11.8145,606600.0
2010-07-07 12:20:00,16.22,16.24,16.21,16.22,753300.0,11.8145,11.8291,11.8072,11.8145,753300.0
2010-07-07 12:30:00,16.22,16.23,16.19,16.2,1134900.0,11.8145,11.8218,11.7926,11.7999,1134900.0
2010-07-07 12:40:00,16.2,16.22,16.19,16.21,672000.0,11.7999,11.8145,11.7926,11.8072,672000.0
2010-07-07 12:50:00,16.21,16.23,16.21,16.21,526200.0,11.8072,11.8218,11.8072,11.8072,526200.0
2010-07-07 13:00:00,16.21,16.22,16.2,16.22,283500.0,11.8072,11.8145,11.7999,11.8145,283500.0
2010-07-07 13:10:00,16.22,16.26,16.21,16.25,1128300.0,11.8145,11.8436,11.8072,11.8363,1128300.0
2010-07-07 13:20:00,16.25,16.26,16.23,16.25,379200.0,11.8363,11.8436,11.8218,11.8363,379200.0
2010-07-07 13:30:00,16.25,16.26,16.23,16.24,456300.0,11.8363,11.8436,11.8218,11.8291,456300.0
2010-07-07 13:40:00,16.24,16.24,16.22,16.24,671700.0,11.8291,11.8291,11.8145,11.8291,671700.0
2010-07-07 13:50:00,16.23,16.25,16.23,16.24,907200.0,11.8218,11.8363,11.8218,11.8291,907200.0
2010-07-07 14:00:00,16.24,16.25,16.23,16.24,620400.0,11.8291,11.8363,11.8218,11.8291,620400.0
2010-07-07 14:10:00,16.24,16.25,16.23,16.23,552600.0,11.8291,11.8363,11.8218,11.8218,552600.0
2010-07-07 14:20:00,16.24,16.24,16.22,16.23,666300.0,11.8291,11.8291,11.8145,11.8218,666300.0
2010-07-07 14:30:00,16.23,16.24,16.22,16.23,511800.0,11.8218,11.8291,11.8145,11.8218,511800.0
2010-07-07 14:40:00,16.23,16.24,16.22,16.24,615000.0,11.8218,11.8291,11.8145,11.8291,615000.0
2010-07-07 14:50:00,16.24,16.25,16.22,16.24,969300.0,11.8291,11.8363,11.8145,11.8291,969300.0
2010-07-07 15:00:00,16.25,16.25,16.21,16.22,992700.0,11.8363,11.8363,11.8072,11.8145,992700.0
2010-07-07 15:10:00,16.22,16.23,16.21,16.22,2683800.0,11.8145,11.8218,11.8072,11.8145,2683800.0
2010-07-07 15:20:00,16.22,16.25,16.21,16.24,1274100.0,11.8145,11.8363,11.8072,11.8291,1274100.0
2010-07-07 15:30:00,16.24,16.29,16.24,16.27,2165400.0,11.8291,11.8655,11.8291,11.8509,2165400.0
2010-07-07 15:40:00,16.27,16.32,16.25,16.31,2706300.0,11.8509,11.8873,11.8363,11.88,2706300.0
2010-07-07 15:50:00,16.31,16.32,16.3,16.31,4025100.0,11.88,11.8873,11.8728,11.88,4025100.0
2010-07-08 09:30:00,16.44,16.44,16.31,16.38,2247600.0,11.9747,11.9747,11.88,11.931,2247600.0
2010-07-08 09:40:00,16.38,16.39,16.32,16.38,2053800.0,11.931,11.9383,11.8873,11.931,2053800.0
2010-07-08 09:50:00,16.39,16.39,16.26,16.28,3054600.0,11.9383,11.9383,11.8436,11.8582,3054600.0
2010-07-08 10:00:00,16.28,16.32,16.27,16.31,1641300.0,11.8582,11.8873,11.8509,11.88,1641300.0
2010-07-08 10:10:00,16.31,16.32,16.27,16.27,987000.0,11.88,11.8873,11.8509,11.8509,987000.0
2010-07-08 10:20:00,16.28,16.33,16.27,16.3,857400.0,11.8582,11.8946,11.8509,11.8728,857400.0
2010-07-08 10:30:00,16.3,16.3,16.28,16.29,639900.0,11.8728,11.8728,11.8582,11.8655,639900.0
2010-07-08 10:40:00,16.29,16.33,16.29,16.33,808800.0,11.8655,11.8946,11.8655,11.8946,808800.0
2010-07-08 10:50:00,16.33,16.33,16.3,16.32,508500.0,11.8946,11.8946,11.8728,11.8873,508500.0
2010-07-08 11:00:00,16.31,16.31,16.29,16.3,642300.0,11.88,11.88,11.8655,11.8728,642300.0
2010-07-08 11:10:00,16.3,16.33,16.3,16.33,411000.0,11.8728,11.8946,11.8728,11.8946,411000.0
2010-07-08 11:20:00,16.33,16.34,16.31,16.32,530700.0,11.8946,11.9019,11.88,11.8873,530700.0
2010-07-08 11:30:00,16.32,16.34,16.31,16.33,299700.0,11.8873,11.9019,11.88,11.8946,299700.0
2010-07-08 11:40:00,16.33,16.34,16.31,16.32,431400.0,11.8946,11.9019,11.88,11.8873,431400.0
2010-07-08 11:50:00,16.32,16.32,16.3,16.31,851700.0,11.8873,11.8873,11.8728,11.88,851700.0
2010-07-08 12:00:00,16.31,16.34,16.31,16.33,466800.0,11.88,11.9019,11.88,11.8946,466800.0
2010-07-08 12:10:00,16.33,16.34,16.31,16.32,312600.0,11.8946,11.9019,11.88,11.8873,312600.0
2010-07-08 12:20:00,16.32,16.33,16.31,16.32,485700.0,11.8873,11.8946,11.88,11.8873,485700.0
2010-07-08 12:30:00,16.31,16.32,16.31,16.32,530700.0,11.88,11.8873,11.88,11.8873,530700.0
2010-07-08 12:40:00,16.32,16.33,16.31,16.32,408300.0,11.8873,11.8946,11.88,11.8873,408300.0
2010-07-08 12:50:00,16.32,16.33,16.3,16.32,1191600.0,11.8873,11.8946,11.8728,11.8873,1191600.0
2010-07-08 13:00:00,16.32,16.32,16.3,16.31,422700.0,11.8873,11.8873,11.8728,11.88,422700.0
2010-07-08 13:10:00,16.32,16.34,16.31,16.33,403500.0,11.8873,11.9019,11.88,11.8946,403500.0
2010-07-08 13:20:00,16.33,16.34,16.32,16.33,463500.0,11.8946,11.9019,11.8873,11.8946,463500.0
2010-07-08 13:30:00,16.33,16.34,16.32,16.33,614700.0,11.8946,11.9019,11.8873,11.8946,614700.0
2010-07-08 13:40:00,16.34,16.35,16.32,16.34,412800.0,11.9019,11.9092,11.8873,11.9019,412800.0
2010-07-08 13:50:00,16.34,16.34,16.31,16.32,523200.0,11.9019,11.9019,11.88,11.8873,523200.0
2010-07-08 14:00:00,16.32,16.33,16.31,16.32,657000.0,11.8873,11.8946,11.88,11.8873,657000.0
2010-07-08 14:10:00,16.32,16.33,16.31,16.31,855300.0,11.8873,11.8946,11.88,11.88,855300.0
2010-07-08 14:20:00,16.31,16.32,16.3,16.3,492300.0,11.88,11.8873,11.8728,11.8728,492300.0
2010-07-08 14:30:00,16.3,16.31,16.3,16.31,455700.0,11.8728,11.88,11.8728,11.88,455700.0
2010-07-08 14:40:00,16.31,16.32,16.3,16.32,345300.0,11.88,11.8873,11.8728,11.8873,345300.0
2010-07-08 14:50:00,16.32,16.33,16.31,16.33,840600.0,11.8873,11.8946,11.88,11.8946,840600.0
2010-07-08 15:00:00,16.33,16.33,16.31,16.32,1183800.0,11.8946,11.8946,11.88,11.8873,1183800.0
2010-07-08 15:10:00,16.33,16.34,16.31,16.34,762600.0,11.8946,11.9019,11.88,11.9019,762600.0
2010-07-08 15:20:00,16.34,16.36,16.33,16.36,619800.0,11.9019,11.9165,11.8946,11.9165,619800.0
2010-07-08 15:30:00,16.36,16.39,16.35,16.38,1615800.0,11.9165,11.9383,11.9092,11.931,1615800.0
2010-07-08 15:40:00,16.39,16.43,16.38,16.38,2666700.0,11.9383,11.9674,11.931,11.931,2666700.0
2010-07-08 15:50:00,16.38,16.4,16.36,16.39,2862000.0,11.931,11.9456,11.9165,11.9383,2862000.0
2010-07-09 09:30:00,16.42,16.47,16.38,16.38,1430100.0,11.9602,11.9966,11.931,11.931,1430100.0
2010-07-09 09:40:00,16.38,16.45,16.38,16.41,1256100.0,11.931,11.982,11.931,11.9529,1256100.0
2010-07-09 09:50:00,16.41,16.44,16.4,16.43,1001400.0,11.9529,11.9747,11.9456,11.9674,1001400.0
2010-07-09 10:00:00,16.43,16.5,16.42,16.48,1370700.0,11.9674,12.0184,11.9602,12.0039,1370700.0
2010-07-09 10:10:00,16.48,16.5,16.46,16.49,1893000.0,12.0039,12.0184,11.9893,12.0112,1893000.0
2010-07-09 10:20:00,16.5,16.52,16.49,16.49,1371900.0,12.0184,12.033,12.0112,12.0112,1371900.0
2010-07-09 10:30:00,16.49,16.51,16.47,16.49,977100.0,12.0112,12.0257,11.9966,12.0112,977100.0
2010-07-09 10:40:00,16.49,16.51,16.47,16.5,1662300.0,12.0112,12.0257,11.9966,12.0184,1662300.0
2010-07-09 10:50:00,16.5,16.51,16.45,16.46,920400.0,12.0184,12.0257,11.982,11.9893,920400.0
2010-07-09 11:00:00,16.46,16.49,16.44,16.44,819300.0,11.9893,12.0112,11.9747,11.9747,819300.0
2010-07-09 11:10:00,16.44,16.47,16.42,16.46,1127700.0,11.9747,11.9966,11.9602,11.9893,1127700.0
2010-07-09 11:20:00,16.46,16.49,16.45,16.49,1107600.0,11.9893,12.0112,11.982,12.0112,1107600.0
2010-07-09 11:30:00,16.49,16.5,16.47,16.5,847800.0,12.0112,12.0184,11.9966,12.0184,847800.0
2010-07-09 11:40:00,16.5,16.5,16.45,16.45,913500.0,12.0184,12.0184,11.982,11.982,913500.0
2010-07-09 11:50:00,16.45,16.46,16.41,16.42,1307400.0,11.982,11.9893,11.9529,11.9602,1307400.0
2010-07-09 12:00:00,16.42,16.45,16.41,16.44,857700.0,11.9602,11.982,11.9529,11.9747,857700.0
2010-07-09 12:10:00,16.44,16.45,16.43,16.43,499200.0,11.9747,11.982,11.9674,11.9674,499200.0
2010-07-09 12:20:00,16.43,16.45,16.42,16.44,512100.0,11.9674,11.982,11.9602,11.9747,512100.0
2010-07-09 12:30:00,16.44,16.44,16.4,16.4,625200.0,11.9747,11.9747,11.9456,11.9456,625200.0
2010-07-09 12:40:00,16.41,16.42,16.39,16.41,741600.0,11.9529,11.9602,11.9383,11.9529,741600.0
2010-07-09 12:50:00,16.41,16.42,16.41,16.41,267600.0,11.9529,11.9602,11.9529,11.9529,267600.0
2010-07-09 13:00:00,16.41,16.42,16.41,16.41,490500.0,11.9529,11.9602,11.9529,11.9529,490500.0
2010-07-09 13:10:00,16.42,16.43,16.41,16.42,350400.0,11.9602,11.9674,11.9529,11.9602,350400.0
2010-07-09 13:20:00,16.42,16.43,16.41,16.42,486900.0,11.9602,11.9674,11.9529,11.9602,486900.0
2010-07-09 13:30:00,16.42,16.43,16.42,16.43,411300.0,11.9602,11.9674,11.9602,11.9674,411300.0
2010-07-09 13:40:00,16.43,16.44,16.42,16.43,570300.0,11.9674,11.9747,11.9602,11.9674,570300.0
2010-07-09 13:50:00,16.43,16.44,16.42,16.42,347400.0,11.9674,11.9747,11.9602,11.9602,347400.0
2010-07-09 14:00:00,16.43,16.45,16.42,16.44,614100.0,11.9674,11.982,11.9602,11.9747,614100.0
2010-07-09 14:10:00,16.44,16.45,16.42,16.42,723600.0,11.9747,11.982,11.9602,11.9602,723600.0
2010-07-09 14:20:00,16.43,16.43,16.41,16.41,333600.0,11.9674,11.9674,11.9529,11.9529,333600.0
2010-07-09 14:30:00,16.41,16.42,16.4,16.41,517200.0,11.9529,11.9602,11.9456,11.9529,517200.0
2010-07-09 14:40:00,16.41,16.43,16.4,16.43,347400.0,11.9529,11.9674,11.9456,11.9674,347400.0
2010-07-09 14:50:00,16.42,16.45,16.42,16.44,842700.0,11.9602,11.982,11.9602,11.9747,842700.0
2010-07-09 15:00:00,16.44,16.45,16.42,16.42,527400.0,11.9747,11.982,11.9602,11.9602,527400.0
2010-07-09 15:10:00,16.42,16.45,16.42,16.45,798900.0,11.9602,11.982,11.9602,11.982,798900.0
2010-07-09 15:20:00,16.45,16.45,16.41,16.42,676500.0,11.982,11.982,11.9529,11.9602,676500.0
2010-07-09 15:30:00,16.42,16.45,16.41,16.45,1096200.0,11.9602,11.982,11.9529,11.982,1096200.0
2010-07-09 15:40:00,16.45,16.46,16.44,16.46,1056900.0,11.982,11.9893,11.9747,11.9893,1056900.0
2010-07-09 15:50:00,16.46,16.48,16.44,16.48,1843200.0,11.9893,12.0039,11.9747,12.0039,1843200.0
2010-07-12 09:30:00,16.58,16.68,16.56,16.68,3087600.0,12.0767,12.1495,12.0621,12.1495,3087600.0
2010-07-12 09:40:00,16.67,16.77,16.67,16.76,2258400.0,12.1423,12.2151,12.1423,12.2078,2258400.0
2010-07-12 09:50:00,16.76,16.76,16.72,16.75,1313700.0,12.2078,12.2078,12.1787,12.2005,1313700.0
2010-07-12 10:00:00,16.75,16.78,16.72,16.74,1799400.0,12.2005,12.2224,12.1787,12.1933,1799400.0
2010-07-12 10:10:00,16.73,16.75,16.7,16.73,1064700.0,12.186,12.2005,12.1641,12.186,1064700.0
2010-07-12 10:20:00,16.73,16.73,16.71,16.71,1197300.0,12.186,12.186,12.1714,12.1714,1197300.0
2010-07-12 10:30:00,16.71,16.71,16.68,16.69,910500.0,12.1714,12.1714,12.1495,12.1568,910500.0
2010-07-12 10:40:00,16.69,16.7,16.67,16.67,1042200.0,12.1568,12.1641,12.1423,12.1423,1042200.0
2010-07-12 10:50:00,16.67,16.7,16.66,16.69,1121100.0,12.1423,12.1641,12.135,12.1568,1121100.0
2010-07-12 11:00:00,16.69,16.7,16.67,16.68,1093200.0,12.1568,12.1641,12.1423,12.1495,1093200.0
2010-07-12 11:10:00,16.68,16.69,16.68,16.68,1058400.0,12.1495,12.1568,12.1495,12.1495,1058400.0
2010-07-12 11:20:00,16.68,16.68,16.67,16.67,624300.0,12.1495,12.1495,12.1423,12.1423,624300.0
2010-07-12 11:30:00,16.67,16.69,16.66,16.68,843300.0,12.1423,12.1568,12.135,12.1495,843300.0
2010-07-12 11:40:00,16.68,16.69,16.67,16.67,690900.0,12.1495,12.1568,12.1423,12.1423,690900.0
2010-07-12 11:50:00,16.67,16.68,16.66,16.67,673500.0,12.1423,12.1495,12.135,12.1423,673500.0
2010-07-12 12:00:00,16.67,16.7,16.67,16.68,587700.0,12.1423,12.1641,12.1423,12.1495,587700.0
2010-07-12 12:10:00,16.69,16.7,16.68,16.69,667500.0,12.1568,12.1641,12.1495,12.1568,667500.0
2010-07-12 12:20:00,16.69,16.7,16.68,16.69,562200.0,12.1568,12.1641,12.1495,12.1568,562200.0
2010-07-12 12:30:00,16.7,16.71,16.69,16.71,601800.0,12.1641,12.1714,12.1568,12.1714,601800.0
2010-07-12 12:40:00,16.71,16.72,16.7,16.7,415500.0,12.1714,12.1787,12.1641,12.1641,415500.0
2010-07-12 12:50:00,16.7,16.71,16.68,16.68,529800.0,12.1641,12.1714,12.1495,12.1495,529800.0
2010-07-12 13:00:00,16.68,16.7,16.68,16.69,399900.0,12.1495,12.1641,12.1495,12.1568,399900.0
2010-07-12 13:10:00,16.69,16.71,16.69,16.7,278400.0,12.1568,12.1714,12.1568,12.1641,278400.0
2010-07-12 13:20:00,16.7,16.7,16.7,16.7,327300.0,12.1641,12.1641,12.1641,12.1641,327300.0
2010-07-12 13:30:00,16.7,16.71,16.7,16.7,381900.0,12.1641,12.1714,12.1641,12.1641,381900.0
2010-07-12 13:40:00,16.7,16.71,16.69,16.7,404100.0,12.1641,12.1714,12.1568,12.1641,404100.0
2010-07-12 13:50:00,16.7,16.73,16.7,16.72,495900.0,12.1641,12.186,12.1641,12.1787,495900.0
2010-07-12 14:00:00,16.72,16.73,16.7,16.7,501000.0,12.1787,12.186,12.1641,12.1641,501000.0
2010-07-12 14:10:00,16.7,16.74,16.7,16.73,908400.0,12.1641,12.1933,12.1641,12.186,908400.0
2010-07-12 14:20:00,16.73,16.73,16.71,16.72,780900.0,12.186,12.186,12.1714,12.1787,780900.0
2010-07-12 14:30:00,16.71,16.72,16.71,16.71,826200.0,12.1714,12.1787,12.1714,12.1714,826200.0
2010-07-12 14:40:00,16.71,16.73,16.71,16.72,891000.0,12.1714,12.186,12.1714,12.1787,891000.0
2010-07-12 14:50:00,16.72,16.72,16.71,16.71,795000.0,12.1787,12.1787,12.1714,12.1714,795000.0
2010-07-12 15:00:00,16.71,16.72,16.71,16.72,1111200.0,12.1714,12.1787,12.1714,12.1787,1111200.0
2010-07-12 15:10:00,16.72,16.72,16.71,16.72,1303500.0,12.1787,12.1787,12.1714,12.1787,1303500.0
2010-07-12 15:20:00,16.72,16.72,16.71,16.72,1148100.0,12.1787,12.1787,12.1714,12.1787,1148100.0
2010-07-12 15:30:00,16.72,16.72,16.7,16.71,993000.0,12.1787,12.1787,12.1641,12.1714,993000.0
2010-07-12 15:40:00,16.71,16.72,16.71,16.71,1661100.0,12.1714,12.1787,12.1714,12.1714,1661100.0
2010-07-12 15:50:00,16.71,16.71,16.7,16.71,2575800.0,12.1714,12.1714,12.1641,12.1714,2575800.0
2010-07-13 09:30:00,16.78,16.82,16.7,16.77,2064000.0,12.2224,12.2515,12.1641,12.2151,2064000.0
2010-07-13 09:40:00,16.77,16.78,16.75,16.78,1375200.0,12.2151,12.2224,12.2005,12.2224,1375200.0
2010-07-13 09:50:00,16.78,16.79,16.77,16.78,895500.0,12.2224,12.2297,12.2151,12.2224,895500.0
2010-07-13 10:00:00,16.78,16.81,16.78,16.78,1283100.0,12.2224,12.2442,12.2224,12.2224,1283100.0
2010-07-13 10:10:00,16.78,16.78,16.77,16.77,768000.0,12.2224,12.2224,12.2151,12.2151,768000.0
2010-07-13 10:20:00,16.77,16.79,16.77,16.79,751800.0,12.2151,12.2297,12.2151,12.2297,751800.0
2010-07-13 10:30:00,16.79,16.79,16.74,16.74,1486200.0,12.2297,12.2297,12.1933,12.1933,1486200.0
2010-07-13 10:40:00,16.74,16.75,16.73,16.74,952200.0,12.1933,12.2005,12.186,12.1933,952200.0
2010-07-13 10:50:00,16.74,16.75,16.73,16.75,837000.0,12.1933,12.2005,12.186,12.2005,837000.0
2010-07-13 11:00:00,16.75,16.76,16.73,16.76,505500.0,12.2005,12.2078,12.186,12.2078,505500.0
2010-07-13 11:10:00,16.75,16.75,16.73,16.75,492000.0,12.2005,12.2005,12.186,12.2005,492000.0
2010-07-13 11:20:00,16.75,16.75,16.74,16.74,530700.0,12.2005,12.2005,12.1933,12.1933,530700.0
2010-07-13 11:30:00,16.74,16.78,16.74,16.77,829500.0,12.1933,12.2224,12.1933,12.2151,829500.0
2010-07-13 11:40:00,16.77,16.77,16.76,16.76,716700.0,12.2151,12.2151,12.2078,12.2078,716700.0
2010-07-13 11:50:00,16.76,16.76,16.74,16.74,528600.0,12.2078,12.2078,12.1933,12.1933,528600.0
2010-07-13 12:00:00,16.74,16.75,16.73,16.74,1020300.0,12.1933,12.2005,12.186,12.1933,1020300.0
2010-07-13 12:10:00,16.74,16.75,16.73,16.73,531600.0,12.1933,12.2005,12.186,12.186,531600.0
2010-07-13 12:20:00,16.73,16.74,16.72,16.73,561600.0,12.186,12.1933,12.1787,12.186,561600.0
2010-07-13 12:30:00,16.73,16.74,16.73,16.74,318000.0,12.186,12.1933,12.186,12.1933,318000.0
2010-07-13 12:40:00,16.74,16.74,16.73,16.73,305100.0,12.1933,12.1933,12.186,12.186,305100.0
2010-07-13 12:50:00,16.73,16.74,16.73,16.74,432000.0,12.186,12.1933,12.186,12.1933,432000.0
2010-07-13 13:00:00,16.74,16.75,16.74,16.75,561900.0,12.1933,12.2005,12.1933,12.2005,561900.0
2010-07-13 13:10:00,16.75,16.75,16.73,16.73,603600.0,12.2005,12.2005,12.186,12.186,603600.0
2010-07-13 13:20:00,16.73,16.75,16.73,16.74,495000.0,12.186,12.2005,12.186,12.1933,495000.0
2010-07-13 13:30:00,16.74,16.75,16.73,16.74,503100.0,12.1933,12.2005,12.186,12.1933,503100.0
2010-07-13 13:40:00,16.74,16.75,16.73,16.74,554100.0,12.1933,12.2005,12.186,12.1933,554100.0
2010-07-13 13:50:00,16.74,16.74,16.72,16.74,430800.0,12.1933,12.1933,12.1787,12.1933,430800.0
2010-07-13 14:00:00,16.73,16.75,16.73,16.74,596700.0,12.186,12.2005,12.186,12.1933,596700.0
2010-07-13 14:10:00,16.75,16.75,16.74,16.75,366300.0,12.2005,12.2005,12.1933,12.2005,366300.0
2010-07-13 14:20:00,16.75,16.75,16.73,16.74,513900.0,12.2005,12.2005,12.186,12.1933,513900.0
2010-07-13 14:30:00,16.74,16.75,16.74,16.75,417300.0,12.1933,12.2005,12.1933,12.2005,417300.0
2010-07-13 14:40:00,16.75,16.75,16.73,16.74,593700.0,12.2005,12.2005,12.186,12.1933,593700.0
2010-07-13 14:50:00,16.74,16.76,16.74,16.76,883500.0,12.1933,12.2078,12.1933,12.2078,883500.0
2010-07-13 15:00:00,16.76,16.8,16.75,16.79,1877700.0,12.2078,12.237,12.2005,12.2297,1877700.0
2010-07-13 15:10:00,16.79,16.83,16.79,16.83,2275200.0,12.2297,12.2588,12.2297,12.2588,2275200.0
2010-07-13 15:20:00,16.83,16.85,16.82,16.85,1787400.0,12.2588,12.2734,12.2515,12.2734,1787400.0
2010-07-13 15:30:00,16.85,16.88,16.84,16.88,1953300.0,12.2734,12.2952,12.2661,12.2952,1953300.0
2010-07-13 15:40:00,16.88,16.9,16.87,16.89,2359500.0,12.2952,12.3098,12.2879,12.3025,2359500.0
2010-07-13 15:50:00,16.89,16.89,16.84,16.84,4056000.0,12.3025,12.3025,12.2661,12.2661,4056000.0
2010-07-14 09:30:00,16.68,16.78,16.68,16.76,2242200.0,12.1495,12.2224,12.1495,12.2078,2242200.0
2010-07-14 09:40:00,16.76,16.77,16.73,16.76,615900.0,12.2078,12.2151,12.186,12.2078,615900.0
2010-07-14 09:50:00,16.76,16.77,16.73,16.75,1024800.0,12.2078,12.2151,12.186,12.2005,1024800.0
2010-07-14 10:00:00,16.75,16.75,16.73,16.73,977100.0,12.2005,12.2005,12.186,12.186,977100.0
2010-07-14 10:10:00,16.73,16.74,16.71,16.73,1167000.0,12.186,12.1933,12.1714,12.186,1167000.0
2010-07-14 10:20:00,16.73,16.76,16.72,16.73,1438200.0,12.186,12.2078,12.1787,12.186,1438200.0
2010-07-14 10:30:00,16.73,16.76,16.73,16.73,1421700.0,12.186,12.2078,12.186,12.186,1421700.0
2010-07-14 10:40:00,16.73,16.76,16.73,16.75,427800.0,12.186,12.2078,12.186,12.2005,427800.0
2010-07-14 10:50:00,16.75,16.76,16.73,16.76,610800.0,12.2005,12.2078,12.186,12.2078,610800.0
2010-07-14 11:00:00,16.76,16.78,16.74,16.76,477600.0,12.2078,12.2224,12.1933,12.2078,477600.0
2010-07-14 11:10:00,16.76,16.77,16.74,16.74,729300.0,12.2078,12.2151,12.1933,12.1933,729300.0
2010-07-14 11:20:00,16.74,16.74,16.73,16.74,615900.0,12.1933,12.1933,12.186,12.1933,615900.0
2010-07-14 11:30:00,16.74,16.76,16.73,16.75,317700.0,12.1933,12.2078,12.186,12.2005,317700.0
2010-07-14 11:40:00,16.75,16.78,16.75,16.77,426000.0,12.2005,12.2224,12.2005,12.2151,426000.0
2010-07-14 11:50:00,16.77,16.79,16.76,16.78,451800.0,12.2151,12.2297,12.2078,12.2224,451800.0
2010-07-14 12:00:00,16.78,16.78,16.76,16.77,381000.0,12.2224,12.2224,12.2078,12.2151,381000.0
2010-07-14 12:10:00,16.77,16.79,16.76,16.78,347700.0,12.2151,12.2297,12.2078,12.2224,347700.0
2010-07-14 12:20:00,16.79,16.79,16.77,16.78,305700.0,12.2297,12.2297,12.2151,12.2224,305700.0
2010-07-14 12:30:00,16.78,16.78,16.76,16.76,378000.0,12.2224,12.2224,12.2078,12.2078,378000.0
2010-07-14 12:40:00,16.76,16.77,16.76,16.77,310800.0,12.2078,12.2151,12.2078,12.2151,310800.0
2010-07-14 12:50:00,16.77,16.77,16.74,16.74,499800.0,12.2151,12.2151,12.1933,12.1933,499800.0
2010-07-14 13:00:00,16.75,16.75,16.73,16.73,709200.0,12.2005,12.2005,12.186,12.186,709200.0
2010-07-14 13:10:00,16.73,16.73,16.73,16.73,389700.0,12.186,12.186,12.186,12.186,389700.0
2010-07-14 13:20:00,16.73,16.74,16.73,16.74,929100.0,12.186,12.1933,12.186,12.1933,929100.0
2010-07-14 13:30:00,16.74,16.74,16.73,16.73,496800.0,12.1933,12.1933,12.186,12.186,496800.0
2010-07-14 13:40:00,16.73,16.73,16.72,16.73,490800.0,12.186,12.186,12.1787,12.186,490800.0
2010-07-14 13:50:00,16.73,16.73,16.73,16.73,336600.0,12.186,12.186,12.186,12.186,336600.0
2010-07-14 14:00:00,16.73,16.74,16.72,16.73,1041900.0,12.186,12.1933,12.1787,12.186,1041900.0
2010-07-14 14:10:00,16.73,16.75,16.72,16.73,642000.0,12.186,12.2005,12.1787,12.186,642000.0
2010-07-14 14:20:00,16.73,16.73,16.71,16.72,858900.0,12.186,12.186,12.1714,12.1787,858900.0
2010-07-14 14:30:00,16.72,16.75,16.72,16.74,712800.0,12.1787,12.2005,12.1787,12.1933,712800.0
2010-07-14 14:40:00,16.74,16.74,16.72,16.73,982500.0,12.1933,12.1933,12.1787,12.186,982500.0
2010-07-14 14:50:00,16.73,16.74,16.72,16.74,564300.0,12.186,12.1933,12.1787,12.1933,564300.0
2010-07-14 15:00:00,16.74,16.75,16.72,16.73,1007700.0,12.1933,12.2005,12.1787,12.186,1007700.0
2010-07-14 15:10:00,16.73,16.74,16.72,16.74,669900.0,12.186,12.1933,12.1787,12.1933,669900.0
2010-07-14 15:20:00,16.73,16.75,16.73,16.75,1029900.0,12.186,12.2005,12.186,12.2005,1029900.0
2010-07-14 15:30:00,16.75,16.76,16.73,16.74,1022700.0,12.2005,12.2078,12.186,12.1933,1022700.0
2010-07-14 15:40:00,16.74,16.74,16.71,16.74,1378800.0,12.1933,12.1933,12.1714,12.1933,1378800.0
2010-07-14 15:50:00,16.74,16.78,16.73,16.78,1920300.0,12.1933,12.2224,12.186,12.2224,1920300.0
2010-07-15 09:30:00,16.78,16.78,16.72,16.73,887400.0,12.2224,12.2224,12.1787,12.186,887400.0
2010-07-15 09:40:00,16.73,16.73,16.71,16.72,817200.0,12.186,12.186,12.1714,12.1787,817200.0
2010-07-15 09:50:00,16.72,16.73,16.71,16.72,794700.0,12.1787,12.186,12.1714,12.1787,794700.0
2010-07-15 10:00:00,16.71,16.72,16.69,16.69,1946400.0,12.1714,12.1787,12.1568,12.1568,1946400.0
2010-07-15 10:10:00,16.69,16.7,16.66,16.67,1313400.0,12.1568,12.1641,12.135,12.1423,1313400.0
2010-07-15 10:20:00,16.67,16.67,16.65,16.66,1267800.0,12.1423,12.1423,12.1277,12.135,1267800.0
2010-07-15 10:30:00,16.66,16.67,16.64,16.66,813300.0,12.135,12.1423,12.1204,12.135,813300.0
2010-07-15 10:40:00,16.66,16.68,16.65,16.68,885900.0,12.135,12.1495,12.1277,12.1495,885900.0
2010-07-15 10:50:00,16.68,16.69,16.67,16.68,678600.0,12.1495,12.1568,12.1423,12.1495,678600.0
2010-07-15 11:00:00,16.68,16.68,16.67,16.67,546600.0,12.1495,12.1495,12.1423,12.1423,546600.0
2010-07-15 11:10:00,16.67,16.69,16.66,16.69,557400.0,12.1423,12.1568,12.135,12.1568,557400.0
2010-07-15 11:20:00,16.69,16.72,16.69,16.71,570900.0,12.1568,12.1787,12.1568,12.1714,570900.0
2010-07-15 11:30:00,16.71,16.72,16.7,16.72,448500.0,12.1714,12.1787,12.1641,12.1787,448500.0
2010-07-15 11:40:00,16.72,16.73,16.7,16.7,550200.0,12.1787,12.186,12.1641,12.1641,550200.0
2010-07-15 11:50:00,16.7,16.72,16.69,16.7,913800.0,12.1641,12.1787,12.1568,12.1641,913800.0
2010-07-15 12:00:00,16.7,16.7,16.67,16.67,660300.0,12.1641,12.1641,12.1423,12.1423,660300.0
2010-07-15 12:10:00,16.67,16.69,16.67,16.68,522000.0,12.1423,12.1568,12.1423,12.1495,522000.0
2010-07-15 12:20:00,16.68,16.69,16.68,16.68,601800.0,12.1495,12.1568,12.1495,12.1495,601800.0
2010-07-15 12:30:00,16.68,16.69,16.68,16.68,363300.0,12.1495,12.1568,12.1495,12.1495,363300.0
2010-07-15 12:40:00,16.68,16.68,16.67,16.68,384900.0,12.1495,12.1495,12.1423,12.1495,384900.0
2010-07-15 12:50:00,16.68,16.68,16.67,16.67,446400.0,12.1495,12.1495,12.1423,12.1423,446400.0
2010-07-15 13:00:00,16.67,16.68,16.67,16.68,571500.0,12.1423,12.1495,12.1423,12.1495,571500.0
2010-07-15 13:10:00,16.68,16.7,16.67,16.7,795600.0,12.1495,12.1641,12.1423,12.1641,795600.0
2010-07-15 13:20:00,16.7,16.72,16.7,16.71,402300.0,12.1641,12.1787,12.1641,12.1714,402300.0
2010-07-15 13:30:00,16.7,16.73,16.7,16.72,648900.0,12.1641,12.186,12.1641,12.1787,648900.0
2010-07-15 13:40:00,16.72,16.74,16.71,16.71,588900.0,12.1787,12.1933,12.1714,12.1714,588900.0
2010-07-15 13:50:00,16.71,16.73,16.71,16.72,396900.0,12.1714,12.186,12.1714,12.1787,396900.0
2010-07-15 14:00:00,16.72,16.72,16.7,16.71,540600.0,12.1787,12.1787,12.1641,12.1714,540600.0
2010-07-15 14:10:00,16.71,16.73,16.7,16.73,686700.0,12.1714,12.186,12.1641,12.186,686700.0
2010-07-15 14:20:00,16.73,16.74,16.71,16.73,894900.0,12.186,12.1933,12.1714,12.186,894900.0
2010-07-15 14:30:00,16.74,16.75,16.73,16.74,773700.0,12.1933,12.2005,12.186,12.1933,773700.0
2010-07-15 14:40:00,16.74,16.75,16.73,16.74,657900.0,12.1933,12.2005,12.186,12.1933,657900.0
2010-07-15 14:50:00,16.74,16.76,16.73,16.74,924900.0,12.1933,12.2078,12.186,12.1933,924900.0
2010-07-15 15:00:00,16.74,16.76,16.73,16.73,1151700.0,12.1933,12.2078,12.186,12.186,1151700.0
2010-07-15 15:10:00,16.73,16.74,16.71,16.72,1089600.0,12.186,12.1933,12.1714,12.1787,1089600.0
2010-07-15 15:20:00,16.72,16.76,16.71,16.75,1200600.0,12.1787,12.2078,12.1714,12.2005,1200600.0
2010-07-15 15:30:00,16.75,16.79,16.75,16.79,1678800.0,12.2005,12.2297,12.2005,12.2297,1678800.0
2010-07-15 15:40:00,16.79,16.81,16.78,16.79,2135400.0,12.2297,12.2442,12.2224,12.2297,2135400.0
2010-07-15 15:50:00,16.79,16.81,16.79,16.8,2790300.0,12.2297,12.2442,12.2297,12.237,2790300.0
2010-07-16 09:30:00,16.72,16.78,16.69,16.73,5995800.0,12.1787,12.2224,12.1568,12.186,5995800.0
2010-07-16 09:40:00,16.72,16.73,16.64,16.66,1980900.0,12.1787,12.186,12.1204,12.135,1980900.0
2010-07-16 09:50:00,16.67,16.68,16.63,16.66,2320200.0,12.1423,12.1495,12.1131,12.135,2320200.0
2010-07-16 10:00:00,16.66,16.67,16.61,16.63,1540800.0,12.135,12.1423,12.0986,12.1131,1540800.0
2010-07-16 10:10:00,16.63,16.66,16.61,16.63,989400.0,12.1131,12.135,12.0986,12.1131,989400.0
2010-07-16 10:20:00,16.64,16.66,16.63,16.65,651300.0,12.1204,12.135,12.1131,12.1277,651300.0
2010-07-16 10:30:00,16.65,16.65,16.62,16.64,717300.0,12.1277,12.1277,12.1058,12.1204,717300.0
2010-07-16 10:40:00,16.64,16.67,16.64,16.64,930300.0,12.1204,12.1423,12.1204,12.1204,930300.0
2010-07-16 10:50:00,16.64,16.67,16.63,16.67,574800.0,12.1204,12.1423,12.1131,12.1423,574800.0
2010-07-16 11:00:00,16.67,16.67,16.64,16.65,741000.0,12.1423,12.1423,12.1204,12.1277,741000.0
2010-07-16 11:10:00,16.65,16.66,16.64,16.64,579300.0,12.1277,12.135,12.1204,12.1204,579300.0
2010-07-16 11:20:00,16.64,16.64,16.6,16.61,853500.0,12.1204,12.1204,12.0913,12.0986,853500.0
2010-07-16 11:30:00,16.61,16.61,16.59,16.6,823200.0,12.0986,12.0986,12.084,12.0913,823200.0
2010-07-16 11:40:00,16.6,16.63,16.6,16.61,764700.0,12.0913,12.1131,12.0913,12.0986,764700.0
2010-07-16 11:50:00,16.61,16.62,16.57,16.59,753300.0,12.0986,12.1058,12.0694,12.084,753300.0
2010-07-16 12:00:00,16.58,16.59,16.56,16.58,891900.0,12.0767,12.084,12.0621,12.0767,891900.0
2010-07-16 12:10:00,16.58,16.58,16.53,16.54,648300.0,12.0767,12.0767,12.0403,12.0476,648300.0
2010-07-16 12:20:00,16.54,16.56,16.53,16.55,717300.0,12.0476,12.0621,12.0403,12.0549,717300.0
2010-07-16 12:30:00,16.55,16.56,16.54,16.56,460800.0,12.0549,12.0621,12.0476,12.0621,460800.0
2010-07-16 12:40:00,16.56,16.57,16.54,16.54,970500.0,12.0621,12.0694,12.0476,12.0476,970500.0
2010-07-16 12:50:00,16.54,16.54,16.52,16.53,626100.0,12.0476,12.0476,12.033,12.0403,626100.0
2010-07-16 13:00:00,16.53,16.54,16.51,16.51,675900.0,12.0403,12.0476,12.0257,12.0257,675900.0
2010-07-16 13:10:00,16.51,16.54,16.51,16.54,602400.0,12.0257,12.0476,12.0257,12.0476,602400.0
2010-07-16 13:20:00,16.54,16.56,16.54,16.55,523200.0,12.0476,12.0621,12.0476,12.0549,523200.0
2010-07-16 13:30:00,16.55,16.61,16.55,16.6,1083000.0,12.0549,12.0986,12.0549,12.0913,1083000.0
2010-07-16 13:40:00,16.6,16.6,16.57,16.6,786000.0,12.0913,12.0913,12.0694,12.0913,786000.0
2010-07-16 13:50:00,16.6,16.6,16.56,16.57,522000.0,12.0913,12.0913,12.0621,12.0694,522000.0
2010-07-16 14:00:00,16.57,16.59,16.56,16.59,474000.0,12.0694,12.084,12.0621,12.084,474000.0
2010-07-16 14:10:00,16.59,16.59,16.55,16.55,617700.0,12.084,12.084,12.0549,12.0549,617700.0
2010-07-16 14:20:00,16.55,16.58,16.55,16.57,361800.0,12.0549,12.0767,12.0549,12.0694,361800.0
2010-07-16 14:30:00,16.57,16.58,16.56,16.57,619200.0,12.0694,12.0767,12.0621,12.0694,619200.0
2010-07-16 14:40:00,16.57,16.59,16.56,16.59,567900.0,12.0694,12.084,12.0621,12.084,567900.0
2010-07-16 14:50:00,16.59,16.6,16.57,16.57,990900.0,12.084,12.0913,12.0694,12.0694,990900.0
2010-07-16 15:00:00,16.58,16.59,16.57,16.59,861000.0,12.0767,12.084,12.0694,12.084,861000.0
2010-07-16 15:10:00,16.59,16.59,16.56,16.57,1023600.0,12.084,12.084,12.0621,12.0694,1023600.0
2010-07-16 15:20:00,16.56,16.58,16.52,16.54,2204100.0,12.0621,12.0767,12.033,12.0476,2204100.0
2010-07-16 15:30:00,16.54,16.57,16.54,16.56,1626600.0,12.0476,12.0694,12.0476,12.0621,1626600.0
2010-07-16 15:40:00,16.56,16.57,16.53,16.54,1965300.0,12.0621,12.0694,12.0403,12.0476,1965300.0
2010-07-16 15:50:00,16.53,16.57,16.53,16.55,4096800.0,12.0403,12.0694,12.0403,12.0549,4096800.0
2010-07-19 09:30:00,16.57,16.6,16.52,16.54,1681200.0,12.0694,12.0913,12.033,12.0476,1681200.0
2010-07-19 09:40:00,16.53,16.55,16.52,16.55,1171500.0,12.0403,12.0549,12.033,12.0549,1171500.0
2010-07-19 09:50:00,16.55,16.57,16.54,16.55,888000.0,12.0549,12.0694,12.0476,12.0549,888000.0
2010-07-19 10:00:00,16.55,16.55,16.49,16.51,1387200.0,12.0549,12.0549,12.0112,12.0257,1387200.0
2010-07-19 10:10:00,16.51,16.51,16.48,16.48,901200.0,12.0257,12.0257,12.0039,12.0039,901200.0
2010-07-19 10:20:00,16.48,16.49,16.43,16.43,1624500.0,12.0039,12.0112,11.9674,11.9674,1624500.0
2010-07-19 10:30:00,16.43,16.47,16.43,16.44,744000.0,11.9674,11.9966,11.9674,11.9747,744000.0
2010-07-19 10:40:00,16.44,16.44,16.4,16.4,1327800.0,11.9747,11.9747,11.9456,11.9456,1327800.0
2010-07-19 10:50:00,16.4,16.4,16.36,16.39,1473900.0,11.9456,11.9456,11.9165,11.9383,1473900.0
2010-07-19 11:00:00,16.39,16.43,16.38,16.42,879600.0,11.9383,11.9674,11.931,11.9602,879600.0
2010-07-19 11:10:00,16.41,16.42,16.4,16.41,634800.0,11.9529,11.9602,11.9456,11.9529,634800.0
2010-07-19 11:20:00,16.41,16.44,16.41,16.44,664200.0,11.9529,11.9747,11.9529,11.9747,664200.0
2010-07-19 11:30:00,16.44,16.47,16.44,16.47,678000.0,11.9747,11.9966,11.9747,11.9966,678000.0
2010-07-19 11:40:00,16.47,16.48,16.46,16.47,607200.0,11.9966,12.0039,11.9893,11.9966,607200.0
2010-07-19 11:50:00,16.47,16.48,16.47,16.48,429000.0,11.9966,12.0039,11.9966,12.0039,429000.0
2010-07-19 12:00:00,16.48,16.48,16.46,16.46,653700.0,12.0039,12.0039,11.9893,11.9893,653700.0
2010-07-19 12:10:00,16.46,16.47,16.45,16.47,455400.0,11.9893,11.9966,11.982,11.9966,455400.0
2010-07-19 12:20:00,16.47,16.48,16.47,16.47,558300.0,11.9966,12.0039,11.9966,11.9966,558300.0
2010-07-19 12:30:00,16.47,16.49,16.47,16.49,515400.0,11.9966,12.0112,11.9966,12.0112,515400.0
2010-07-19 12:40:00,16.49,16.49,16.47,16.48,586200.0,12.0112,12.0112,11.9966,12.0039,586200.0
2010-07-19 12:50:00,16.48,16.49,16.47,16.48,570300.0,12.0039,12.0112,11.9966,12.0039,570300.0
2010-07-19 13:00:00,16.48,16.48,16.47,16.47,348900.0,12.0039,12.0039,11.9966,11.9966,348900.0
2010-07-19 13:10:00,16.47,16.47,16.45,16.45,656100.0,11.9966,11.9966,11.982,11.982,656100.0
2010-07-19 13:20:00,16.45,16.46,16.45,16.45,462000.0,11.982,11.9893,11.982,11.982,462000.0
2010-07-19 13:30:00,16.46,16.46,16.43,16.44,587100.0,11.9893,11.9893,11.9674,11.9747,587100.0
2010-07-19 13:40:00,16.44,16.46,16.44,16.46,442800.0,11.9747,11.9893,11.9747,11.9893,442800.0
2010-07-19 13:50:00,16.46,16.47,16.45,16.46,430200.0,11.9893,11.9966,11.982,11.9893,430200.0
2010-07-19 14:00:00,16.47,16.47,16.46,16.47,489900.0,11.9966,11.9966,11.9893,11.9966,489900.0
2010-07-19 14:10:00,16.47,16.47,16.46,16.47,560100.0,11.9966,11.9966,11.9893,11.9966,560100.0
2010-07-19 14:20:00,16.47,16.47,16.45,16.46,486300.0,11.9966,11.9966,11.982,11.9893,486300.0
2010-07-19 14:30:00,16.46,16.48,16.45,16.47,466500.0,11.9893,12.0039,11.982,11.9966,466500.0
2010-07-19 14:40:00,16.48,16.5,16.47,16.5,711600.0,12.0039,12.0184,11.9966,12.0184,711600.0
2010-07-19 14:50:00,16.5,16.51,16.5,16.5,732600.0,12.0184,12.0257,12.0184,12.0184,732600.0
2010-07-19 15:00:00,16.5,16.51,16.49,16.5,901500.0,12.0184,12.0257,12.0112,12.0184,901500.0
2010-07-19 15:10:00,16.5,16.51,16.49,16.5,1133700.0,12.0184,12.0257,12.0112,12.0184,1133700.0
2010-07-19 15:20:00,16.5,16.51,16.48,16.48,971400.0,12.0184,12.0257,12.0039,12.0039,971400.0
2010-07-19 15:30:00,16.48,16.49,16.47,16.48,1279800.0,12.0039,12.0112,11.9966,12.0039,1279800.0
2010-07-19 15:40:00,16.48,16.5,16.48,16.49,1303200.0,12.0039,12.0184,12.0039,12.0112,1303200.0
2010-07-19 15:50:00,16.49,16.52,16.48,16.52,2402700.0,12.0112,12.033,12.0039,12.033,2402700.0
2010-07-20 09:30:00,16.42,16.53,16.42,16.49,1867200.0,11.9602,12.0403,11.9602,12.0112,1867200.0
2010-07-20 09:40:00,16.48,16.6,16.48,16.59,1623600.0,12.0039,12.0913,12.0039,12.084,1623600.0
2010-07-20 09:50:00,16.59,16.68,16.57,16.67,3132900.0,12.084,12.1495,12.0694,12.1423,3132900.0
2010-07-20 10:00:00,16.66,16.68,16.63,16.67,1428000.0,12.135,12.1495,12.1131,12.1423,1428000.0
2010-07-20 10:10:00,16.68,16.74,16.67,16.74,1854900.0,12.1495,12.1933,12.1423,12.1933,1854900.0
2010-07-20 10:20:00,16.74,16.75,16.71,16.74,1137300.0,12.1933,12.2005,12.1714,12.1933,1137300.0
2010-07-20 10:30:00,16.73,16.74,16.72,16.72,924300.0,12.186,12.1933,12.1787,12.1787,924300.0
2010-07-20 10:40:00,16.72,16.75,16.71,16.74,766200.0,12.1787,12.2005,12.1714,12.1933,766200.0
2010-07-20 10:50:00,16.74,16.75,16.73,16.74,556500.0,12.1933,12.2005,12.186,12.1933,556500.0
2010-07-20 11:00:00,16.74,16.77,16.74,16.77,1005600.0,12.1933,12.2151,12.1933,12.2151,1005600.0
2010-07-20 11:10:00,16.77,16.81,16.77,16.81,988800.0,12.2151,12.2442,12.2151,12.2442,988800.0
2010-07-20 11:20:00,16.81,16.85,16.81,16.82,1622700.0,12.2442,12.2734,12.2442,12.2515,1622700.0
2010-07-20 11:30:00,16.82,16.83,16.8,16.8,826800.0,12.2515,12.2588,12.237,12.237,826800.0
2010-07-20 11:40:00,16.8,16.82,16.8,16.81,894900.0,12.237,12.2515,12.237,12.2442,894900.0
2010-07-20 11:50:00,16.81,16.82,16.79,16.8,597300.0,12.2442,12.2515,12.2297,12.237,597300.0
2010-07-20 12:00:00,16.8,16.8,16.78,16.79,607200.0,12.237,12.237,12.2224,12.2297,607200.0
2010-07-20 12:10:00,16.79,16.8,16.78,16.79,797100.0,12.2297,12.237,12.2224,12.2297,797100.0
2010-07-20 12:20:00,16.79,16.81,16.79,16.8,401700.0,12.2297,12.2442,12.2297,12.237,401700.0
2010-07-20 12:30:00,16.8,16.81,16.79,16.81,297600.0,12.237,12.2442,12.2297,12.2442,297600.0
2010-07-20 12:40:00,16.81,16.82,16.8,16.81,635700.0,12.2442,12.2515,12.237,12.2442,635700.0
2010-07-20 12:50:00,16.81,16.82,16.8,16.81,396900.0,12.2442,12.2515,12.237,12.2442,396900.0
2010-07-20 13:00:00,16.81,16.82,16.81,16.82,619800.0,12.2442,12.2515,12.2442,12.2515,619800.0
2010-07-20 13:10:00,16.82,16.83,16.81,16.83,426900.0,12.2515,12.2588,12.2442,12.2588,426900.0
2010-07-20 13:20:00,16.83,16.87,16.83,16.86,753300.0,12.2588,12.2879,12.2588,12.2807,753300.0
2010-07-20 13:30:00,16.86,16.9,16.85,16.89,807000.0,12.2807,12.3098,12.2734,12.3025,807000.0
2010-07-20 13:40:00,16.89,16.92,16.89,16.92,1215600.0,12.3025,12.3244,12.3025,12.3244,1215600.0
2010-07-20 13:50:00,16.92,16.98,16.91,16.97,1937400.0,12.3244,12.3681,12.3171,12.3608,1937400.0
2010-07-20 14:00:00,16.97,16.97,16.94,16.95,949200.0,12.3608,12.3608,12.3389,12.3462,949200.0
2010-07-20 14:10:00,16.95,16.96,16.94,16.95,670800.0,12.3462,12.3535,12.3389,12.3462,670800.0
2010-07-20 14:20:00,16.95,16.95,16.92,16.95,1067400.0,12.3462,12.3462,12.3244,12.3462,1067400.0
2010-07-20 14:30:00,16.94,16.97,16.94,16.95,881700.0,12.3389,12.3608,12.3389,12.3462,881700.0
2010-07-20 14:40:00,16.95,16.95,16.93,16.95,915300.0,12.3462,12.3462,12.3316,12.3462,915300.0
2010-07-20 14:50:00,16.95,16.97,16.95,16.96,1128000.0,12.3462,12.3608,12.3462,12.3535,1128000.0
2010-07-20 15:00:00,16.96,16.96,16.94,16.96,975300.0,12.3535,12.3535,12.3389,12.3535,975300.0
2010-07-20 15:10:00,16.96,16.98,16.95,16.98,1244100.0,12.3535,12.3681,12.3462,12.3681,1244100.0
2010-07-20 15:20:00,16.97,17.0,16.96,16.99,1257300.0,12.3608,12.3826,12.3535,12.3753,1257300.0
2010-07-20 15:30:00,16.99,17.01,16.98,16.98,2467800.0,12.3753,12.3899,12.3681,12.3681,2467800.0
2010-07-20 15:40:00,16.98,16.99,16.97,16.97,2235300.0,12.3681,12.3753,12.3608,12.3608,2235300.0
2010-07-20 15:50:00,16.98,16.98,16.95,16.96,4062900.0,12.3681,12.3681,12.3462,12.3535,4062900.0
2010-07-21 09:30:00,17.0,17.0,16.85,16.97,1710900.0,12.3826,12.3826,12.2734,12.3608,1710900.0
2010-07-21 09:40:00,16.97,16.99,16.96,16.96,1021200.0,12.3608,12.3753,12.3535,12.3535,1021200.0
2010-07-21 09:50:00,16.96,16.99,16.94,16.96,888600.0,12.3535,12.3753,12.3389,12.3535,888600.0
2010-07-21 10:00:00,16.96,16.96,16.9,16.92,724500.0,12.3535,12.3535,12.3098,12.3244,724500.0
2010-07-21 10:10:00,16.92,16.97,16.89,16.91,881100.0,12.3244,12.3608,12.3025,12.3171,881100.0
2010-07-21 10:20:00,16.91,16.95,16.91,16.95,582000.0,12.3171,12.3462,12.3171,12.3462,582000.0
2010-07-21 10:30:00,16.95,16.97,16.94,16.96,672600.0,12.3462,12.3608,12.3389,12.3535,672600.0
2010-07-21 10:40:00,16.96,16.97,16.96,16.96,564900.0,12.3535,12.3608,12.3535,12.3535,564900.0
2010-07-21 10:50:00,16.96,17.0,16.96,16.98,628200.0,12.3535,12.3826,12.3535,12.3681,628200.0
2010-07-21 11:00:00,16.99,16.99,16.94,16.94,621300.0,12.3753,12.3753,12.3389,12.3389,621300.0
2010-07-21 11:10:00,16.94,16.94,16.9,16.91,956400.0,12.3389,12.3389,12.3098,12.3171,956400.0
2010-07-21 11:20:00,16.91,16.92,16.87,16.88,1183200.0,12.3171,12.3244,12.2879,12.2952,1183200.0
2010-07-21 11:30:00,16.88,16.89,16.85,16.86,1308300.0,12.2952,12.3025,12.2734,12.2807,1308300.0
2010-07-21 11:40:00,16.86,16.89,16.86,16.87,844800.0,12.2807,12.3025,12.2807,12.2879,844800.0
2010-07-21 11:50:00,16.87,16.9,16.87,16.9,268800.0,12.2879,12.3098,12.2879,12.3098,268800.0
2010-07-21 12:00:00,16.9,16.92,16.89,16.91,382500.0,12.3098,12.3244,12.3025,12.3171,382500.0
2010-07-21 12:10:00,16.91,16.93,16.91,16.92,367800.0,12.3171,12.3316,12.3171,12.3244,367800.0
2010-07-21 12:20:00,16.92,16.94,16.92,16.94,344400.0,12.3244,12.3389,12.3244,12.3389,344400.0
2010-07-21 12:30:00,16.93,16.94,16.91,16.91,675900.0,12.3316,12.3389,12.3171,12.3171,675900.0
2010-07-21 12:40:00,16.91,16.93,16.91,16.93,302100.0,12.3171,12.3316,12.3171,12.3316,302100.0
2010-07-21 12:50:00,16.92,16.93,16.86,16.87,459900.0,12.3244,12.3316,12.2807,12.2879,459900.0
2010-07-21 13:00:00,16.87,16.89,16.86,16.88,621300.0,12.2879,12.3025,12.2807,12.2952,621300.0
2010-07-21 13:10:00,16.88,16.9,16.88,16.89,303300.0,12.2952,12.3098,12.2952,12.3025,303300.0
2010-07-21 13:20:00,16.89,16.9,16.89,16.9,301500.0,12.3025,12.3098,12.3025,12.3098,301500.0
2010-07-21 13:30:00,16.9,16.91,16.89,16.89,312300.0,12.3098,12.3171,12.3025,12.3025,312300.0
2010-07-21 13:40:00,16.89,16.89,16.88,16.88,334500.0,12.3025,12.3025,12.2952,12.2952,334500.0
2010-07-21 13:50:00,16.88,16.9,16.88,16.88,530400.0,12.2952,12.3098,12.2952,12.2952,530400.0
2010-07-21 14:00:00,16.88,16.89,16.83,16.84,1080900.0,12.2952,12.3025,12.2588,12.2661,1080900.0
2010-07-21 14:10:00,16.84,16.84,16.75,16.76,1639800.0,12.2661,12.2661,12.2005,12.2078,1639800.0
2010-07-21 14:20:00,16.76,16.77,16.72,16.75,934800.0,12.2078,12.2151,12.1787,12.2005,934800.0
2010-07-21 14:30:00,16.75,16.75,16.72,16.73,951000.0,12.2005,12.2005,12.1787,12.186,951000.0
2010-07-21 14:40:00,16.73,16.78,16.73,16.77,1073100.0,12.186,12.2224,12.186,12.2151,1073100.0
2010-07-21 14:50:00,16.77,16.78,16.72,16.72,1244400.0,12.2151,12.2224,12.1787,12.1787,1244400.0
2010-07-21 15:00:00,16.72,16.76,16.7,16.76,937500.0,12.1787,12.2078,12.1641,12.2078,937500.0
2010-07-21 15:10:00,16.76,16.77,16.74,16.74,1012200.0,12.2078,12.2151,12.1933,12.1933,1012200.0
2010-07-21 15:20:00,16.74,16.75,16.73,16.74,924000.0,12.1933,12.2005,12.186,12.1933,924000.0
2010-07-21 15:30:00,16.74,16.76,16.73,16.74,1522500.0,12.1933,12.2078,12.186,12.1933,1522500.0
2010-07-21 15:40:00,16.74,16.76,16.73,16.75,1738200.0,12.1933,12.2078,12.186,12.2005,1738200.0
2010-07-21 15:50:00,16.76,16.79,16.75,16.79,3043200.0,12.2078,12.2297,12.2005,12.2297,3043200.0
2010-07-22 09:30:00,16.85,16.93,16.84,16.86,1861500.0,12.2734,12.3316,12.2661,12.2807,1861500.0
2010-07-22 09:40:00,16.87,16.91,16.86,16.91,1258800.0,12.2879,12.3171,12.2807,12.3171,1258800.0
2010-07-22 09:50:00,16.91,16.96,16.91,16.94,1717200.0,12.3171,12.3535,12.3171,12.3389,1717200.0
2010-07-22 10:00:00,16.94,17.0,16.93,16.98,2070300.0,12.3389,12.3826,12.3316,12.3681,2070300.0
2010-07-22 10:10:00,16.98,16.99,16.94,16.94,1150200.0,12.3681,12.3753,12.3389,12.3389,1150200.0
2010-07-22 10:20:00,16.94,16.97,16.94,16.96,813900.0,12.3389,12.3608,12.3389,12.3535,813900.0
2010-07-22 10:30:00,16.96,16.97,16.95,16.97,867000.0,12.3535,12.3608,12.3462,12.3608,867000.0
2010-07-22 10:40:00,16.97,16.99,16.96,16.98,860400.0,12.3608,12.3753,12.3535,12.3681,860400.0
2010-07-22 10:50:00,16.98,16.99,16.97,16.98,855900.0,12.3681,12.3753,12.3608,12.3681,855900.0
2010-07-22 11:00:00,16.98,16.98,16.94,16.95,606900.0,12.3681,12.3681,12.3389,12.3462,606900.0
2010-07-22 11:10:00,16.95,16.98,16.94,16.97,500100.0,12.3462,12.3681,12.3389,12.3608,500100.0
2010-07-22 11:20:00,16.97,16.99,16.97,16.99,685500.0,12.3608,12.3753,12.3608,12.3753,685500.0
2010-07-22 11:30:00,16.98,16.99,16.95,16.97,560100.0,12.3681,12.3753,12.3462,12.3608,560100.0
2010-07-22 11:40:00,16.97,16.97,16.95,16.97,542100.0,12.3608,12.3608,12.3462,12.3608,542100.0
2010-07-22 11:50:00,16.97,16.97,16.93,16.95,827700.0,12.3608,12.3608,12.3316,12.3462,827700.0
2010-07-22 12:00:00,16.95,16.97,16.94,16.96,455100.0,12.3462,12.3608,12.3389,12.3535,455100.0
2010-07-22 12:10:00,16.96,16.98,16.96,16.97,375000.0,12.3535,12.3681,12.3535,12.3608,375000.0
2010-07-22 12:20:00,16.97,16.97,16.95,16.96,619500.0,12.3608,12.3608,12.3462,12.3535,619500.0
2010-07-22 12:30:00,16.96,16.97,16.95,16.96,293400.0,12.3535,12.3608,12.3462,12.3535,293400.0
2010-07-22 12:40:00,16.96,16.98,16.96,16.97,739200.0,12.3535,12.3681,12.3535,12.3608,739200.0
2010-07-22 12:50:00,16.97,16.98,16.96,16.97,241800.0,12.3608,12.3681,12.3535,12.3608,241800.0
2010-07-22 13:00:00,16.97,16.98,16.97,16.98,173700.0,12.3608,12.3681,12.3608,12.3681,173700.0
2010-07-22 13:10:00,16.98,16.99,16.97,16.99,654300.0,12.3681,12.3753,12.3608,12.3753,654300.0
2010-07-22 13:20:00,16.99,16.99,16.97,16.97,587400.0,12.3753,12.3753,12.3608,12.3608,587400.0
2010-07-22 13:30:00,16.97,16.98,16.96,16.97,438000.0,12.3608,12.3681,12.3535,12.3608,438000.0
2010-07-22 13:40:00,16.97,16.98,16.95,16.97,494400.0,12.3608,12.3681,12.3462,12.3608,494400.0
2010-07-22 13:50:00,16.97,16.98,16.97,16.97,424200.0,12.3608,12.3681,12.3608,12.3608,424200.0
2010-07-22 14:00:00,16.98,17.0,16.97,16.99,591900.0,12.3681,12.3826,12.3608,12.3753,591900.0
2010-07-22 14:10:00,16.99,17.0,16.97,16.99,613800.0,12.3753,12.3826,12.3608,12.3753,613800.0
2010-07-22 14:20:00,16.99,17.02,16.99,17.02,770400.0,12.3753,12.3972,12.3753,12.3972,770400.0
2010-07-22 14:30:00,17.02,17.03,16.99,16.99,682200.0,12.3972,12.4045,12.3753,12.3753,682200.0
2010-07-22 14:40:00,16.99,17.0,16.98,16.99,403800.0,12.3753,12.3826,12.3681,12.3753,403800.0
2010-07-22 14:50:00,17.0,17.02,16.99,17.02,553200.0,12.3826,12.3972,12.3753,12.3972,553200.0
2010-07-22 15:00:00,17.02,17.02,16.97,16.99,821100.0,12.3972,12.3972,12.3608,12.3753,821100.0
2010-07-22 15:10:00,16.98,17.01,16.98,17.01,684900.0,12.3681,12.3899,12.3681,12.3899,684900.0
2010-07-22 15:20:00,17.01,17.01,16.98,16.98,907500.0,12.3899,12.3899,12.3681,12.3681,907500.0
2010-07-22 15:30:00,16.98,16.99,16.92,16.94,1255200.0,12.3681,12.3753,12.3244,12.3389,1255200.0
2010-07-22 15:40:00,16.94,16.96,16.91,16.95,1538100.0,12.3389,12.3535,12.3171,12.3462,1538100.0
2010-07-22 15:50:00,16.95,16.98,16.93,16.95,2371800.0,12.3462,12.3681,12.3316,12.3462,2371800.0
2010-07-23 09:30:00,16.97,17.08,16.97,17.06,1514700.0,12.3608,12.4409,12.3608,12.4263,1514700.0
2010-07-23 09:40:00,17.06,17.1,17.06,17.07,1533000.0,12.4263,12.4555,12.4263,12.4336,1533000.0
2010-07-23 09:50:00,17.07,17.09,17.02,17.08,800100.0,12.4336,12.4482,12.3972,12.4409,800100.0
2010-07-23 10:00:00,17.08,17.11,17.07,17.1,1109100.0,12.4409,12.4628,12.4336,12.4555,1109100.0
2010-07-23 10:10:00,17.1,17.11,17.07,17.1,881100.0,12.4555,12.4628,12.4336,12.4555,881100.0
2010-07-23 10:20:00,17.1,17.13,17.08,17.13,872100.0,12.4555,12.4773,12.4409,12.4773,872100.0
2010-07-23 10:30:00,17.13,17.17,17.13,17.16,1174200.0,12.4773,12.5065,12.4773,12.4992,1174200.0
2010-07-23 10:40:00,17.16,17.17,17.16,17.16,534300.0,12.4992,12.5065,12.4992,12.4992,534300.0
2010-07-23 10:50:00,17.16,17.16,17.13,17.15,546900.0,12.4992,12.4992,12.4773,12.4919,546900.0
2010-07-23 11:00:00,17.15,17.17,17.15,17.17,519000.0,12.4919,12.5065,12.4919,12.5065,519000.0
2010-07-23 11:10:00,17.17,17.18,17.16,17.18,832200.0,12.5065,12.5137,12.4992,12.5137,832200.0
2010-07-23 11:20:00,17.18,17.19,17.17,17.19,568200.0,12.5137,12.521,12.5065,12.521,568200.0
2010-07-23 11:30:00,17.19,17.21,17.19,17.21,619800.0,12.521,12.5356,12.521,12.5356,619800.0
2010-07-23 11:40:00,17.21,17.22,17.19,17.2,738300.0,12.5356,12.5429,12.521,12.5283,738300.0
2010-07-23 11:50:00,17.2,17.22,17.2,17.21,780900.0,12.5283,12.5429,12.5283,12.5356,780900.0
2010-07-23 12:00:00,17.21,17.24,17.17,17.18,1645500.0,12.5356,12.5574,12.5065,12.5137,1645500.0
2010-07-23 12:10:00,17.18,17.21,17.16,17.21,1124400.0,12.5137,12.5356,12.4992,12.5356,1124400.0
2010-07-23 12:20:00,17.2,17.21,17.17,17.19,698700.0,12.5283,12.5356,12.5065,12.521,698700.0
2010-07-23 12:30:00,17.19,17.2,17.15,17.16,491700.0,12.521,12.5283,12.4919,12.4992,491700.0
2010-07-23 12:40:00,17.16,17.16,17.12,17.14,617100.0,12.4992,12.4992,12.47,12.4846,617100.0
2010-07-23 12:50:00,17.14,17.17,17.13,17.17,647100.0,12.4846,12.5065,12.4773,12.5065,647100.0
2010-07-23 13:00:00,17.17,17.17,17.15,17.15,512100.0,12.5065,12.5065,12.4919,12.4919,512100.0
2010-07-23 13:10:00,17.15,17.22,17.15,17.21,622200.0,12.4919,12.5429,12.4919,12.5356,622200.0
2010-07-23 13:20:00,17.21,17.24,17.21,17.23,841500.0,12.5356,12.5574,12.5356,12.5502,841500.0
2010-07-23 13:30:00,17.23,17.25,17.22,17.23,732900.0,12.5502,12.5647,12.5429,12.5502,732900.0
2010-07-23 13:40:00,17.23,17.24,17.21,17.22,536400.0,12.5502,12.5574,12.5356,12.5429,536400.0
2010-07-23 13:50:00,17.22,17.25,17.22,17.25,381300.0,12.5429,12.5647,12.5429,12.5647,381300.0
2010-07-23 14:00:00,17.25,17.27,17.24,17.26,777300.0,12.5647,12.5793,12.5574,12.572,777300.0
2010-07-23 14:10:00,17.25,17.26,17.22,17.24,522900.0,12.5647,12.572,12.5429,12.5574,522900.0
2010-07-23 14:20:00,17.24,17.24,17.21,17.22,867000.0,12.5574,12.5574,12.5356,12.5429,867000.0
2010-07-23 14:30:00,17.23,17.23,17.21,17.23,1162800.0,12.5502,12.5502,12.5356,12.5502,1162800.0
2010-07-23 14:40:00,17.23,17.25,17.23,17.23,522000.0,12.5502,12.5647,12.5502,12.5502,522000.0
2010-07-23 14:50:00,17.23,17.27,17.23,17.25,866700.0,12.5502,12.5793,12.5502,12.5647,866700.0
2010-07-23 15:00:00,17.25,17.26,17.24,17.24,688200.0,12.5647,12.572,12.5574,12.5574,688200.0
2010-07-23 15:10:00,17.24,17.24,17.23,17.24,758400.0,12.5574,12.5574,12.5502,12.5574,758400.0
2010-07-23 15:20:00,17.24,17.25,17.23,17.24,689400.0,12.5574,12.5647,12.5502,12.5574,689400.0
2010-07-23 15:30:00,17.24,17.24,17.21,17.22,1555500.0,12.5574,12.5574,12.5356,12.5429,1555500.0
2010-07-23 15:40:00,17.22,17.22,17.19,17.21,1856700.0,12.5429,12.5429,12.521,12.5356,1856700.0
2010-07-23 15:50:00,17.21,17.23,17.21,17.23,2398800.0,12.5356,12.5502,12.5356,12.5502,2398800.0
2010-07-26 09:30:00,17.22,17.22,17.08,17.08,1597200.0,12.5429,12.5429,12.4409,12.4409,1597200.0
2010-07-26 09:40:00,17.08,17.13,17.07,17.11,1091400.0,12.4409,12.4773,12.4336,12.4628,1091400.0
2010-07-26 09:50:00,17.11,17.12,17.08,17.09,913200.0,12.4628,12.47,12.4409,12.4482,913200.0
2010-07-26 10:00:00,17.09,17.14,17.09,17.11,1795500.0,12.4482,12.4846,12.4482,12.4628,1795500.0
2010-07-26 10:10:00,17.12,17.12,17.09,17.1,1031700.0,12.47,12.47,12.4482,12.4555,1031700.0
2010-07-26 10:20:00,17.09,17.11,17.09,17.1,573300.0,12.4482,12.4628,12.4482,12.4555,573300.0
2010-07-26 10:30:00,17.1,17.1,17.06,17.06,1080000.0,12.4555,12.4555,12.4263,12.4263,1080000.0
2010-07-26 10:40:00,17.06,17.06,16.99,17.0,1736100.0,12.4263,12.4263,12.3753,12.3826,1736100.0
2010-07-26 10:50:00,17.0,17.01,16.98,17.01,1230900.0,12.3826,12.3899,12.3681,12.3899,1230900.0
2010-07-26 11:00:00,17.01,17.02,16.98,17.0,968400.0,12.3899,12.3972,12.3681,12.3826,968400.0
2010-07-26 11:10:00,17.0,17.01,16.99,17.0,1112100.0,12.3826,12.3899,12.3753,12.3826,1112100.0
2010-07-26 11:20:00,17.0,17.02,16.99,17.01,1275900.0,12.3826,12.3972,12.3753,12.3899,1275900.0
2010-07-26 11:30:00,17.01,17.01,16.97,16.99,988200.0,12.3899,12.3899,12.3608,12.3753,988200.0
2010-07-26 11:40:00,16.99,17.01,16.98,16.98,824700.0,12.3753,12.3899,12.3681,12.3681,824700.0
2010-07-26 11:50:00,16.98,17.0,16.98,17.0,485700.0,12.3681,12.3826,12.3681,12.3826,485700.0
2010-07-26 12:00:00,17.0,17.04,17.0,17.03,624000.0,12.3826,12.4118,12.3826,12.4045,624000.0
2010-07-26 12:10:00,17.03,17.05,17.01,17.04,591300.0,12.4045,12.4191,12.3899,12.4118,591300.0
2010-07-26 12:20:00,17.04,17.05,17.03,17.04,647100.0,12.4118,12.4191,12.4045,12.4118,647100.0
2010-07-26 12:30:00,17.04,17.05,17.03,17.05,536700.0,12.4118,12.4191,12.4045,12.4191,536700.0
2010-07-26 12:40:00,17.05,17.05,17.03,17.05,443700.0,12.4191,12.4191,12.4045,12.4191,443700.0
2010-07-26 12:50:00,17.05,17.05,17.04,17.05,456600.0,12.4191,12.4191,12.4118,12.4191,456600.0
2010-07-26 13:00:00,17.05,17.05,17.03,17.05,472800.0,12.4191,12.4191,12.4045,12.4191,472800.0
2010-07-26 13:10:00,17.05,17.05,17.04,17.05,441300.0,12.4191,12.4191,12.4118,12.4191,441300.0
2010-07-26 13:20:00,17.05,17.05,17.04,17.05,369600.0,12.4191,12.4191,12.4118,12.4191,369600.0
2010-07-26 13:30:00,17.05,17.05,17.05,17.05,388200.0,12.4191,12.4191,12.4191,12.4191,388200.0
2010-07-26 13:40:00,17.05,17.08,17.04,17.08,893100.0,12.4191,12.4409,12.4118,12.4409,893100.0
2010-07-26 13:50:00,17.07,17.08,17.06,17.07,910800.0,12.4336,12.4409,12.4263,12.4336,910800.0
2010-07-26 14:00:00,17.07,17.07,17.06,17.07,613800.0,12.4336,12.4336,12.4263,12.4336,613800.0
2010-07-26 14:10:00,17.07,17.08,17.06,17.08,1087800.0,12.4336,12.4409,12.4263,12.4409,1087800.0
2010-07-26 14:20:00,17.07,17.08,17.04,17.04,568500.0,12.4336,12.4409,12.4118,12.4118,568500.0
2010-07-26 14:30:00,17.04,17.05,17.03,17.03,598200.0,12.4118,12.4191,12.4045,12.4045,598200.0
2010-07-26 14:40:00,17.03,17.05,17.03,17.03,600000.0,12.4045,12.4191,12.4045,12.4045,600000.0
2010-07-26 14:50:00,17.03,17.04,17.0,17.01,846600.0,12.4045,12.4118,12.3826,12.3899,846600.0
2010-07-26 15:00:00,17.01,17.03,17.0,17.0,1359600.0,12.3899,12.4045,12.3826,12.3826,1359600.0
2010-07-26 15:10:00,17.0,17.01,16.99,17.0,1187700.0,12.3826,12.3899,12.3753,12.3826,1187700.0
2010-07-26 15:20:00,17.0,17.01,16.99,17.0,1691700.0,12.3826,12.3899,12.3753,12.3826,1691700.0
2010-07-26 15:30:00,17.0,17.02,16.99,17.01,1800300.0,12.3826,12.3972,12.3753,12.3899,1800300.0
2010-07-26 15:40:00,17.02,17.03,17.01,17.03,2077800.0,12.3972,12.4045,12.3899,12.4045,2077800.0
2010-07-26 15:50:00,17.02,17.05,17.02,17.04,4004400.0,12.3972,12.4191,12.3972,12.4118,4004400.0
2010-07-27 09:30:00,16.93,17.0,16.89,16.95,3012300.0,12.3316,12.3826,12.3025,12.3462,3012300.0
2010-07-27 09:40:00,16.95,16.97,16.9,16.91,1845600.0,12.3462,12.3608,12.3098,12.3171,1845600.0
2010-07-27 09:50:00,16.91,16.96,16.89,16.9,1634100.0,12.3171,12.3535,12.3025,12.3098,1634100.0
2010-07-27 10:00:00,16.89,16.97,16.89,16.96,2221200.0,12.3025,12.3608,12.3025,12.3535,2221200.0
2010-07-27 10:10:00,16.96,17.02,16.95,17.02,1224000.0,12.3535,12.3972,12.3462,12.3972,1224000.0
2010-07-27 10:20:00,17.02,17.05,17.0,17.05,664200.0,12.3972,12.4191,12.3826,12.4191,664200.0
2010-07-27 10:30:00,17.05,17.06,17.03,17.03,1085700.0,12.4191,12.4263,12.4045,12.4045,1085700.0
2010-07-27 10:40:00,17.03,17.07,17.03,17.06,611400.0,12.4045,12.4336,12.4045,12.4263,611400.0
2010-07-27 10:50:00,17.06,17.07,17.03,17.03,756900.0,12.4263,12.4336,12.4045,12.4045,756900.0
2010-07-27 11:00:00,17.04,17.05,17.0,17.02,1229100.0,12.4118,12.4191,12.3826,12.3972,1229100.0
2010-07-27 11:10:00,17.02,17.03,16.97,16.97,984300.0,12.3972,12.4045,12.3608,12.3608,984300.0
2010-07-27 11:20:00,16.97,17.02,16.96,17.02,726900.0,12.3608,12.3972,12.3535,12.3972,726900.0
2010-07-27 11:30:00,17.02,17.04,17.01,17.04,858600.0,12.3972,12.4118,12.3899,12.4118,858600.0
2010-07-27 11:40:00,17.04,17.05,17.02,17.03,762000.0,12.4118,12.4191,12.3972,12.4045,762000.0
2010-07-27 11:50:00,17.03,17.04,17.02,17.03,490500.0,12.4045,12.4118,12.3972,12.4045,490500.0
2010-07-27 12:00:00,17.03,17.06,17.03,17.06,329100.0,12.4045,12.4263,12.4045,12.4263,329100.0
2010-07-27 12:10:00,17.06,17.08,17.06,17.07,742200.0,12.4263,12.4409,12.4263,12.4336,742200.0
2010-07-27 12:20:00,17.06,17.1,17.06,17.09,639600.0,12.4263,12.4555,12.4263,12.4482,639600.0
2010-07-27 12:30:00,17.09,17.09,17.06,17.06,483900.0,12.4482,12.4482,12.4263,12.4263,483900.0
2010-07-27 12:40:00,17.06,17.06,17.04,17.04,432300.0,12.4263,12.4263,12.4118,12.4118,432300.0
2010-07-27 12:50:00,17.04,17.05,17.02,17.03,597900.0,12.4118,12.4191,12.3972,12.4045,597900.0
2010-07-27 13:00:00,17.03,17.07,17.03,17.06,412200.0,12.4045,12.4336,12.4045,12.4263,412200.0
2010-07-27 13:10:00,17.06,17.07,17.04,17.05,469500.0,12.4263,12.4336,12.4118,12.4191,469500.0
2010-07-27 13:20:00,17.05,17.05,17.03,17.03,515100.0,12.4191,12.4191,12.4045,12.4045,515100.0
2010-07-27 13:30:00,17.03,17.03,17.01,17.01,470400.0,12.4045,12.4045,12.3899,12.3899,470400.0
2010-07-27 13:40:00,17.01,17.04,16.99,17.04,815700.0,12.3899,12.4118,12.3753,12.4118,815700.0
2010-07-27 13:50:00,17.04,17.05,17.03,17.03,391800.0,12.4118,12.4191,12.4045,12.4045,391800.0
2010-07-27 14:00:00,17.04,17.05,17.03,17.04,550200.0,12.4118,12.4191,12.4045,12.4118,550200.0
2010-07-27 14:10:00,17.04,17.04,17.03,17.03,784200.0,12.4118,12.4118,12.4045,12.4045,784200.0
2010-07-27 14:20:00,17.03,17.03,17.02,17.02,865200.0,12.4045,12.4045,12.3972,12.3972,865200.0
2010-07-27 14:30:00,17.02,17.03,17.01,17.02,484800.0,12.3972,12.4045,12.3899,12.3972,484800.0
2010-07-27 14:40:00,17.02,17.03,17.01,17.03,593100.0,12.3972,12.4045,12.3899,12.4045,593100.0
2010-07-27 14:50:00,17.03,17.03,16.99,17.0,667200.0,12.4045,12.4045,12.3753,12.3826,667200.0
2010-07-27 15:00:00,17.0,17.0,17.0,17.0,708300.0,12.3826,12.3826,12.3826,12.3826,708300.0
2010-07-27 15:10:00,17.0,17.01,17.0,17.01,723900.0,12.3826,12.3899,12.3826,12.3899,723900.0
2010-07-27 15:20:00,17.01,17.03,17.01,17.03,690900.0,12.3899,12.4045,12.3899,12.4045,690900.0
2010-07-27 15:30:00,17.03,17.03,16.99,16.99,722700.0,12.4045,12.4045,12.3753,12.3753,722700.0
2010-07-27 15:40:00,16.99,17.01,16.98,16.99,1277100.0,12.3753,12.3899,12.3681,12.3753,1277100.0
2010-07-27 15:50:00,16.99,17.0,16.98,16.99,2181000.0,12.3753,12.3826,12.3681,12.3753,2181000.0
2010-07-28 09:30:00,16.93,17.11,16.93,17.09,1404900.0,12.3316,12.4628,12.3316,12.4482,1404900.0
2010-07-28 09:40:00,17.09,17.09,17.02,17.03,1182900.0,12.4482,12.4482,12.3972,12.4045,1182900.0
2010-07-28 09:50:00,17.03,17.07,17.0,17.07,1098300.0,12.4045,12.4336,12.3826,12.4336,1098300.0
2010-07-28 10:00:00,17.07,17.08,17.04,17.04,1000800.0,12.4336,12.4409,12.4118,12.4118,1000800.0
2010-07-28 10:10:00,17.04,17.06,17.02,17.05,762900.0,12.4118,12.4263,12.3972,12.4191,762900.0
2010-07-28 10:20:00,17.06,17.07,17.03,17.06,835800.0,12.4263,12.4336,12.4045,12.4263,835800.0
2010-07-28 10:30:00,17.06,17.07,17.02,17.02,1006800.0,12.4263,12.4336,12.3972,12.3972,1006800.0
2010-07-28 10:40:00,17.03,17.09,17.02,17.08,931200.0,12.4045,12.4482,12.3972,12.4409,931200.0
2010-07-28 10:50:00,17.08,17.08,17.06,17.07,248400.0,12.4409,12.4409,12.4263,12.4336,248400.0
2010-07-28 11:00:00,17.07,17.08,17.05,17.05,376500.0,12.4336,12.4409,12.4191,12.4191,376500.0
2010-07-28 11:10:00,17.05,17.08,17.05,17.07,329400.0,12.4191,12.4409,12.4191,12.4336,329400.0
2010-07-28 11:20:00,17.07,17.08,17.06,17.06,615600.0,12.4336,12.4409,12.4263,12.4263,615600.0
2010-07-28 11:30:00,17.06,17.07,17.05,17.06,505800.0,12.4263,12.4336,12.4191,12.4263,505800.0
2010-07-28 11:40:00,17.06,17.07,17.05,17.06,434400.0,12.4263,12.4336,12.4191,12.4263,434400.0
2010-07-28 11:50:00,17.06,17.07,17.06,17.07,484200.0,12.4263,12.4336,12.4263,12.4336,484200.0
2010-07-28 12:00:00,17.06,17.07,17.06,17.07,247500.0,12.4263,12.4336,12.4263,12.4336,247500.0
2010-07-28 12:10:00,17.07,17.07,17.07,17.07,263700.0,12.4336,12.4336,12.4336,12.4336,263700.0
2010-07-28 12:20:00,17.07,17.08,17.07,17.07,171300.0,12.4336,12.4409,12.4336,12.4336,171300.0
2010-07-28 12:30:00,17.07,17.1,17.07,17.1,352500.0,12.4336,12.4555,12.4336,12.4555,352500.0
2010-07-28 12:40:00,17.1,17.11,17.1,17.1,353100.0,12.4555,12.4628,12.4555,12.4555,353100.0
2010-07-28 12:50:00,17.1,17.11,17.1,17.11,555900.0,12.4555,12.4628,12.4555,12.4628,555900.0
2010-07-28 13:00:00,17.1,17.12,17.1,17.11,344400.0,12.4555,12.47,12.4555,12.4628,344400.0
2010-07-28 13:10:00,17.11,17.12,17.1,17.11,278100.0,12.4628,12.47,12.4555,12.4628,278100.0
2010-07-28 13:20:00,17.11,17.11,17.1,17.11,362700.0,12.4628,12.4628,12.4555,12.4628,362700.0
2010-07-28 13:30:00,17.11,17.11,17.1,17.1,240000.0,12.4628,12.4628,12.4555,12.4555,240000.0
2010-07-28 13:40:00,17.1,17.12,17.1,17.11,431700.0,12.4555,12.47,12.4555,12.4628,431700.0
2010-07-28 13:50:00,17.11,17.13,17.11,17.12,378300.0,12.4628,12.4773,12.4628,12.47,378300.0
2010-07-28 14:00:00,17.12,17.13,17.1,17.13,396600.0,12.47,12.4773,12.4555,12.4773,396600.0
2010-07-28 14:10:00,17.12,17.13,17.1,17.1,588900.0,12.47,12.4773,12.4555,12.4555,588900.0
2010-07-28 14:20:00,17.1,17.13,17.09,17.12,1011300.0,12.4555,12.4773,12.4482,12.47,1011300.0
2010-07-28 14:30:00,17.12,17.13,17.12,17.12,577200.0,12.47,12.4773,12.47,12.47,577200.0
2010-07-28 14:40:00,17.12,17.12,17.1,17.1,626700.0,12.47,12.47,12.4555,12.4555,626700.0
2010-07-28 14:50:00,17.1,17.11,17.08,17.09,669300.0,12.4555,12.4628,12.4409,12.4482,669300.0
2010-07-28 15:00:00,17.09,17.1,17.07,17.07,613800.0,12.4482,12.4555,12.4336,12.4336,613800.0
2010-07-28 15:10:00,17.07,17.07,17.04,17.05,1214400.0,12.4336,12.4336,12.4118,12.4191,1214400.0
2010-07-28 15:20:00,17.05,17.07,17.03,17.07,969600.0,12.4191,12.4336,12.4045,12.4336,969600.0
2010-07-28 15:30:00,17.06,17.08,17.05,17.05,894900.0,12.4263,12.4409,12.4191,12.4191,894900.0
2010-07-28 15:40:00,17.05,17.08,17.05,17.08,1076700.0,12.4191,12.4409,12.4191,12.4409,1076700.0
2010-07-28 15:50:00,17.08,17.08,17.04,17.05,1786200.0,12.4409,12.4409,12.4118,12.4191,1786200.0
2010-07-29 09:30:00,17.08,17.26,17.08,17.23,1093500.0,12.4409,12.572,12.4409,12.5502,1093500.0
2010-07-29 09:40:00,17.23,17.24,17.16,17.17,868800.0,12.5502,12.5574,12.4992,12.5065,868800.0
2010-07-29 09:50:00,17.16,17.17,17.14,17.16,739800.0,12.4992,12.5065,12.4846,12.4992,739800.0
2010-07-29 10:00:00,17.16,17.17,17.14,17.14,935700.0,12.4992,12.5065,12.4846,12.4846,935700.0
2010-07-29 10:10:00,17.14,17.16,17.13,17.14,729000.0,12.4846,12.4992,12.4773,12.4846,729000.0
2010-07-29 10:20:00,17.14,17.15,17.08,17.1,917700.0,12.4846,12.4919,12.4409,12.4555,917700.0
2010-07-29 10:30:00,17.1,17.13,17.09,17.13,732900.0,12.4555,12.4773,12.4482,12.4773,732900.0
2010-07-29 10:40:00,17.13,17.13,17.09,17.12,678300.0,12.4773,12.4773,12.4482,12.47,678300.0
2010-07-29 10:50:00,17.12,17.12,17.1,17.1,458700.0,12.47,12.47,12.4555,12.4555,458700.0
2010-07-29 11:00:00,17.1,17.1,17.07,17.08,611400.0,12.4555,12.4555,12.4336,12.4409,611400.0
2010-07-29 11:10:00,17.08,17.08,17.02,17.02,764400.0,12.4409,12.4409,12.3972,12.3972,764400.0
2010-07-29 11:20:00,17.02,17.02,16.99,17.0,616800.0,12.3972,12.3972,12.3753,12.3826,616800.0
2010-07-29 11:30:00,17.0,17.0,16.96,17.0,699000.0,12.3826,12.3826,12.3535,12.3826,699000.0
2010-07-29 11:40:00,17.0,17.01,16.99,17.0,320700.0,12.3826,12.3899,12.3753,12.3826,320700.0
2010-07-29 11:50:00,17.0,17.01,16.97,16.98,449100.0,12.3826,12.3899,12.3608,12.3681,449100.0
2010-07-29 12:00:00,16.98,16.98,16.93,16.95,633600.0,12.3681,12.3681,12.3316,12.3462,633600.0
2010-07-29 12:10:00,16.95,16.97,16.93,16.96,837300.0,12.3462,12.3608,12.3316,12.3535,837300.0
2010-07-29 12:20:00,16.96,16.98,16.95,16.97,548100.0,12.3535,12.3681,12.3462,12.3608,548100.0
2010-07-29 12:30:00,16.97,16.97,16.95,16.95,459300.0,12.3608,12.3608,12.3462,12.3462,459300.0
2010-07-29 12:40:00,16.96,16.96,16.94,16.94,246900.0,12.3535,12.3535,12.3389,12.3389,246900.0
2010-07-29 12:50:00,16.94,16.97,16.94,16.97,394500.0,12.3389,12.3608,12.3389,12.3608,394500.0
2010-07-29 13:00:00,16.97,16.98,16.95,16.98,354300.0,12.3608,12.3681,12.3462,12.3681,354300.0
2010-07-29 13:10:00,16.98,16.99,16.96,16.98,351000.0,12.3681,12.3753,12.3535,12.3681,351000.0
2010-07-29 13:20:00,16.99,16.99,16.96,16.98,411000.0,12.3753,12.3753,12.3535,12.3681,411000.0
2010-07-29 13:30:00,16.98,17.01,16.98,17.01,488700.0,12.3681,12.3899,12.3681,12.3899,488700.0
2010-07-29 13:40:00,17.01,17.03,17.0,17.02,381300.0,12.3899,12.4045,12.3826,12.3972,381300.0
2010-07-29 13:50:00,17.02,17.02,17.0,17.0,395100.0,12.3972,12.3972,12.3826,12.3826,395100.0
2010-07-29 14:00:00,17.0,17.02,16.98,16.99,410400.0,12.3826,12.3972,12.3681,12.3753,410400.0
2010-07-29 14:10:00,16.99,17.01,16.98,17.0,329400.0,12.3753,12.3899,12.3681,12.3826,329400.0
2010-07-29 14:20:00,17.01,17.02,16.99,17.01,376200.0,12.3899,12.3972,12.3753,12.3899,376200.0
2010-07-29 14:30:00,17.01,17.04,17.0,17.03,480600.0,12.3899,12.4118,12.3826,12.4045,480600.0
2010-07-29 14:40:00,17.03,17.07,17.03,17.06,748500.0,12.4045,12.4336,12.4045,12.4263,748500.0
2010-07-29 14:50:00,17.07,17.08,17.06,17.08,597300.0,12.4336,12.4409,12.4263,12.4409,597300.0
2010-07-29 15:00:00,17.08,17.08,17.03,17.04,638100.0,12.4409,12.4409,12.4045,12.4118,638100.0
2010-07-29 15:10:00,17.04,17.08,17.03,17.06,680100.0,12.4118,12.4409,12.4045,12.4263,680100.0
2010-07-29 15:20:00,17.06,17.07,17.04,17.04,793800.0,12.4263,12.4336,12.4118,12.4118,793800.0
2010-07-29 15:30:00,17.04,17.06,17.02,17.04,834000.0,12.4118,12.4263,12.3972,12.4118,834000.0
2010-07-29 15:40:00,17.04,17.05,17.02,17.02,1670700.0,12.4118,12.4191,12.3972,12.3972,1670700.0
2010-07-29 15:50:00,17.02,17.04,17.01,17.01,1830600.0,12.3972,12.4118,12.3899,12.3899,1830600.0
2010-07-30 09:30:00,16.87,16.97,16.83,16.84,1768800.0,12.2879,12.3608,12.2588,12.2661,1768800.0
2010-07-30 09:40:00,16.85,16.96,16.84,16.89,1618800.0,12.2734,12.3535,12.2661,12.3025,1618800.0
2010-07-30 09:50:00,16.89,16.96,16.87,16.94,1387500.0,12.3025,12.3535,12.2879,12.3389,1387500.0
2010-07-30 10:00:00,16.94,16.96,16.93,16.94,575400.0,12.3389,12.3535,12.3316,12.3389,575400.0
2010-07-30 10:10:00,16.94,16.97,16.92,16.93,488100.0,12.3389,12.3608,12.3244,12.3316,488100.0
2010-07-30 10:20:00,16.93,16.95,16.93,16.94,498600.0,12.3316,12.3462,12.3316,12.3389,498600.0
2010-07-30 10:30:00,16.94,16.96,16.93,16.94,680100.0,12.3389,12.3535,12.3316,12.3389,680100.0
2010-07-30 10:40:00,16.94,16.96,16.93,16.96,1021800.0,12.3389,12.3535,12.3316,12.3535,1021800.0
2010-07-30 10:50:00,16.96,16.97,16.95,16.96,397500.0,12.3535,12.3608,12.3462,12.3535,397500.0
2010-07-30 11:00:00,16.96,16.98,16.95,16.97,502200.0,12.3535,12.3681,12.3462,12.3608,502200.0
2010-07-30 11:10:00,16.97,16.98,16.97,16.98,526800.0,12.3608,12.3681,12.3608,12.3681,526800.0
2010-07-30 11:20:00,16.98,16.98,16.96,16.97,596100.0,12.3681,12.3681,12.3535,12.3608,596100.0
2010-07-30 11:30:00,16.97,16.99,16.96,16.99,459600.0,12.3608,12.3753,12.3535,12.3753,459600.0
2010-07-30 11:40:00,16.99,16.99,16.96,16.97,399600.0,12.3753,12.3753,12.3535,12.3608,399600.0
2010-07-30 11:50:00,16.97,16.99,16.97,16.99,403200.0,12.3608,12.3753,12.3608,12.3753,403200.0
2010-07-30 12:00:00,16.99,16.99,16.96,16.97,513300.0,12.3753,12.3753,12.3535,12.3608,513300.0
2010-07-30 12:10:00,16.96,16.97,16.95,16.97,425400.0,12.3535,12.3608,12.3462,12.3608,425400.0
2010-07-30 12:20:00,16.97,16.98,16.97,16.97,271800.0,12.3608,12.3681,12.3608,12.3608,271800.0
2010-07-30 12:30:00,16.97,16.97,16.94,16.95,368100.0,12.3608,12.3608,12.3389,12.3462,368100.0
2010-07-30 12:40:00,16.95,16.96,16.94,16.95,484200.0,12.3462,12.3535,12.3389,12.3462,484200.0
2010-07-30 12:50:00,16.95,16.96,16.94,16.95,320400.0,12.3462,12.3535,12.3389,12.3462,320400.0
2010-07-30 13:00:00,16.95,16.96,16.95,16.95,324600.0,12.3462,12.3535,12.3462,12.3462,324600.0
2010-07-30 13:10:00,16.95,16.97,16.94,16.95,1050900.0,12.3462,12.3608,12.3389,12.3462,1050900.0
2010-07-30 13:20:00,16.95,16.96,16.93,16.95,348900.0,12.3462,12.3535,12.3316,12.3462,348900.0
2010-07-30 13:30:00,16.95,16.96,16.94,16.95,427500.0,12.3462,12.3535,12.3389,12.3462,427500.0
2010-07-30 13:40:00,16.95,16.95,16.94,16.95,422700.0,12.3462,12.3462,12.3389,12.3462,422700.0
2010-07-30 13:50:00,16.94,16.95,16.91,16.92,509400.0,12.3389,12.3462,12.3171,12.3244,509400.0
2010-07-30 14:00:00,16.91,16.93,16.91,16.91,720000.0,12.3171,12.3316,12.3171,12.3171,720000.0
2010-07-30 14:10:00,16.91,16.95,16.91,16.95,900600.0,12.3171,12.3462,12.3171,12.3462,900600.0
2010-07-30 14:20:00,16.95,16.96,16.93,16.93,734400.0,12.3462,12.3535,12.3316,12.3316,734400.0
2010-07-30 14:30:00,16.93,16.94,16.92,16.93,378900.0,12.3316,12.3389,12.3244,12.3316,378900.0
2010-07-30 14:40:00,16.94,16.96,16.93,16.95,612900.0,12.3389,12.3535,12.3316,12.3462,612900.0
2010-07-30 14:50:00,16.95,16.96,16.93,16.94,684600.0,12.3462,12.3535,12.3316,12.3389,684600.0
2010-07-30 15:00:00,16.94,16.94,16.93,16.94,817500.0,12.3389,12.3389,12.3316,12.3389,817500.0
2010-07-30 15:10:00,16.93,16.97,16.93,16.97,666000.0,12.3316,12.3608,12.3316,12.3608,666000.0
2010-07-30 15:20:00,16.97,17.01,16.97,17.01,1517700.0,12.3608,12.3899,12.3608,12.3899,1517700.0
2010-07-30 15:30:00,17.01,17.02,17.0,17.01,1734000.0,12.3899,12.3972,12.3826,12.3899,1734000.0
2010-07-30 15:40:00,17.01,17.06,17.0,17.05,2299800.0,12.3899,12.4263,12.3826,12.4191,2299800.0
2010-07-30 15:50:00,17.05,17.08,17.05,17.07,4836300.0,12.4191,12.4409,12.4191,12.4336,4836300.0
2010-08-02 09:30:00,17.18,17.23,17.11,17.2,1597200.0,12.5137,12.5502,12.4628,12.5283,1597200.0
2010-08-02 09:40:00,17.21,17.21,17.15,17.15,767100.0,12.5356,12.5356,12.4919,12.4919,767100.0
2010-08-02 09:50:00,17.16,17.16,17.1,17.1,704100.0,12.4992,12.4992,12.4555,12.4555,704100.0
2010-08-02 10:00:00,17.1,17.16,17.06,17.06,2545500.0,12.4555,12.4992,12.4263,12.4263,2545500.0
2010-08-02 10:10:00,17.06,17.09,17.06,17.07,1166400.0,12.4263,12.4482,12.4263,12.4336,1166400.0
2010-08-02 10:20:00,17.07,17.12,17.05,17.11,701100.0,12.4336,12.47,12.4191,12.4628,701100.0
2010-08-02 10:30:00,17.11,17.13,17.11,17.12,635100.0,12.4628,12.4773,12.4628,12.47,635100.0
2010-08-02 10:40:00,17.12,17.13,17.12,17.12,612600.0,12.47,12.4773,12.47,12.47,612600.0
2010-08-02 10:50:00,17.12,17.13,17.1,17.1,719100.0,12.47,12.4773,12.4555,12.4555,719100.0
2010-08-02 11:00:00,17.1,17.11,17.09,17.1,849300.0,12.4555,12.4628,12.4482,12.4555,849300.0
2010-08-02 11:10:00,17.1,17.11,17.08,17.09,1152900.0,12.4555,12.4628,12.4409,12.4482,1152900.0
2010-08-02 11:20:00,17.08,17.09,17.07,17.08,662100.0,12.4409,12.4482,12.4336,12.4409,662100.0
2010-08-02 11:30:00,17.08,17.09,17.07,17.07,1066800.0,12.4409,12.4482,12.4336,12.4336,1066800.0
2010-08-02 11:40:00,17.07,17.07,17.03,17.05,1210500.0,12.4336,12.4336,12.4045,12.4191,1210500.0
2010-08-02 11:50:00,17.05,17.05,17.0,17.01,1219200.0,12.4191,12.4191,12.3826,12.3899,1219200.0
2010-08-02 12:00:00,17.01,17.01,17.0,17.0,1103100.0,12.3899,12.3899,12.3826,12.3826,1103100.0
2010-08-02 12:10:00,17.0,17.01,16.99,17.0,1431900.0,12.3826,12.3899,12.3753,12.3826,1431900.0
2010-08-02 12:20:00,17.0,17.0,16.98,16.98,853200.0,12.3826,12.3826,12.3681,12.3681,853200.0
2010-08-02 12:30:00,16.99,17.01,16.99,17.0,785700.0,12.3753,12.3899,12.3753,12.3826,785700.0
2010-08-02 12:40:00,17.0,17.02,17.0,17.02,512400.0,12.3826,12.3972,12.3826,12.3972,512400.0
2010-08-02 12:50:00,17.02,17.05,17.02,17.03,526800.0,12.3972,12.4191,12.3972,12.4045,526800.0
2010-08-02 13:00:00,17.03,17.04,17.02,17.03,743400.0,12.4045,12.4118,12.3972,12.4045,743400.0
2010-08-02 13:10:00,17.03,17.05,17.03,17.03,443400.0,12.4045,12.4191,12.4045,12.4045,443400.0
2010-08-02 13:20:00,17.04,17.05,17.03,17.03,400500.0,12.4118,12.4191,12.4045,12.4045,400500.0
2010-08-02 13:30:00,17.04,17.05,17.03,17.05,688800.0,12.4118,12.4191,12.4045,12.4191,688800.0
2010-08-02 13:40:00,17.05,17.08,17.05,17.07,504600.0,12.4191,12.4409,12.4191,12.4336,504600.0
2010-08-02 13:50:00,17.08,17.09,17.07,17.09,681600.0,12.4409,12.4482,12.4336,12.4482,681600.0
2010-08-02 14:00:00,17.08,17.1,17.08,17.1,761100.0,12.4409,12.4555,12.4409,12.4555,761100.0
2010-08-02 14:10:00,17.1,17.11,17.09,17.11,622500.0,12.4555,12.4628,12.4482,12.4628,622500.0
2010-08-02 14:20:00,17.11,17.13,17.1,17.11,458400.0,12.4628,12.4773,12.4555,12.4628,458400.0
2010-08-02 14:30:00,17.11,17.16,17.11,17.14,1383600.0,12.4628,12.4992,12.4628,12.4846,1383600.0
2010-08-02 14:40:00,17.14,17.15,17.13,17.14,801300.0,12.4846,12.4919,12.4773,12.4846,801300.0
2010-08-02 14:50:00,17.14,17.16,17.14,17.16,748500.0,12.4846,12.4992,12.4846,12.4992,748500.0
2010-08-02 15:00:00,17.16,17.16,17.14,17.16,829800.0,12.4992,12.4992,12.4846,12.4992,829800.0
2010-08-02 15:10:00,17.16,17.16,17.13,17.16,1281600.0,12.4992,12.4992,12.4773,12.4992,1281600.0
2010-08-02 15:20:00,17.16,17.16,17.15,17.15,844500.0,12.4992,12.4992,12.4919,12.4919,844500.0
2010-08-02 15:30:00,17.15,17.17,17.13,17.13,1459800.0,12.4919,12.5065,12.4773,12.4773,1459800.0
2010-08-02 15:40:00,17.13,17.16,17.12,17.13,1841100.0,12.4773,12.4992,12.47,12.4773,1841100.0
2010-08-02 15:50:00,17.13,17.15,17.12,17.13,2923800.0,12.4773,12.4919,12.47,12.4773,2923800.0
2010-08-03 09:30:00,17.08,17.13,17.02,17.06,1487700.0,12.4409,12.4773,12.3972,12.4263,1487700.0
2010-08-03 09:40:00,17.06,17.07,17.01,17.06,1412400.0,12.4263,12.4336,12.3899,12.4263,1412400.0
2010-08-03 09:50:00,17.06,17.09,17.04,17.08,913500.0,12.4263,12.4482,12.4118,12.4409,913500.0
2010-08-03 10:00:00,17.08,17.13,17.04,17.08,1154400.0,12.4409,12.4773,12.4118,12.4409,1154400.0
2010-08-03 10:10:00,17.08,17.1,17.06,17.1,720000.0,12.4409,12.4555,12.4263,12.4555,720000.0
2010-08-03 10:20:00,17.1,17.1,17.08,17.08,688800.0,12.4555,12.4555,12.4409,12.4409,688800.0
2010-08-03 10:30:00,17.08,17.13,17.08,17.13,395700.0,12.4409,12.4773,12.4409,12.4773,395700.0
2010-08-03 10:40:00,17.12,17.16,17.12,17.15,696600.0,12.47,12.4992,12.47,12.4919,696600.0
2010-08-03 10:50:00,17.16,17.17,17.14,17.15,1180200.0,12.4992,12.5065,12.4846,12.4919,1180200.0
2010-08-03 11:00:00,17.15,17.16,17.1,17.11,511500.0,12.4919,12.4992,12.4555,12.4628,511500.0
2010-08-03 11:10:00,17.11,17.14,17.1,17.13,740400.0,12.4628,12.4846,12.4555,12.4773,740400.0
2010-08-03 11:20:00,17.14,17.16,17.13,17.14,469500.0,12.4846,12.4992,12.4773,12.4846,469500.0
2010-08-03 11:30:00,17.14,17.2,17.14,17.2,823500.0,12.4846,12.5283,12.4846,12.5283,823500.0
2010-08-03 11:40:00,17.2,17.2,17.18,17.19,459300.0,12.5283,12.5283,12.5137,12.521,459300.0
2010-08-03 11:50:00,17.19,17.21,17.19,17.21,375300.0,12.521,12.5356,12.521,12.5356,375300.0
2010-08-03 12:00:00,17.21,17.22,17.19,17.2,717000.0,12.5356,12.5429,12.521,12.5283,717000.0
2010-08-03 12:10:00,17.2,17.2,17.16,17.16,913200.0,12.5283,12.5283,12.4992,12.4992,913200.0
2010-08-03 12:20:00,17.16,17.17,17.14,17.14,635400.0,12.4992,12.5065,12.4846,12.4846,635400.0
2010-08-03 12:30:00,17.14,17.17,17.14,17.17,862500.0,12.4846,12.5065,12.4846,12.5065,862500.0
2010-08-03 12:40:00,17.17,17.17,17.16,17.17,453600.0,12.5065,12.5065,12.4992,12.5065,453600.0
2010-08-03 12:50:00,17.17,17.2,17.17,17.18,649200.0,12.5065,12.5283,12.5065,12.5137,649200.0
2010-08-03 13:00:00,17.18,17.18,17.14,17.14,618600.0,12.5137,12.5137,12.4846,12.4846,618600.0
2010-08-03 13:10:00,17.14,17.15,17.13,17.15,679200.0,12.4846,12.4919,12.4773,12.4919,679200.0
2010-08-03 13:20:00,17.15,17.16,17.14,17.14,384300.0,12.4919,12.4992,12.4846,12.4846,384300.0
2010-08-03 13:30:00,17.14,17.16,17.14,17.15,457200.0,12.4846,12.4992,12.4846,12.4919,457200.0
2010-08-03 13:40:00,17.15,17.16,17.14,17.15,351900.0,12.4919,12.4992,12.4846,12.4919,351900.0
2010-08-03 13:50:00,17.16,17.17,17.14,17.16,503700.0,12.4992,12.5065,12.4846,12.4992,503700.0
2010-08-03 14:00:00,17.16,17.16,17.15,17.15,474600.0,12.4992,12.4992,12.4919,12.4919,474600.0
2010-08-03 14:10:00,17.15,17.17,17.14,17.17,584400.0,12.4919,12.5065,12.4846,12.5065,584400.0
2010-08-03 14:20:00,17.16,17.17,17.13,17.15,685500.0,12.4992,12.5065,12.4773,12.4919,685500.0
2010-08-03 14:30:00,17.15,17.16,17.14,17.16,502800.0,12.4919,12.4992,12.4846,12.4992,502800.0
2010-08-03 14:40:00,17.16,17.17,17.15,17.16,406200.0,12.4992,12.5065,12.4919,12.4992,406200.0
2010-08-03 14:50:00,17.15,17.16,17.15,17.15,560100.0,12.4919,12.4992,12.4919,12.4919,560100.0
2010-08-03 15:00:00,17.15,17.15,17.14,17.15,606600.0,12.4919,12.4919,12.4846,12.4919,606600.0
2010-08-03 15:10:00,17.15,17.16,17.14,17.15,561300.0,12.4919,12.4992,12.4846,12.4919,561300.0
2010-08-03 15:20:00,17.15,17.15,17.13,17.13,702300.0,12.4919,12.4919,12.4773,12.4773,702300.0
2010-08-03 15:30:00,17.13,17.14,17.12,17.14,1378800.0,12.4773,12.4846,12.47,12.4846,1378800.0
2010-08-03 15:40:00,17.14,17.15,17.11,17.12,1485900.0,12.4846,12.4919,12.4628,12.47,1485900.0
2010-08-03 15:50:00,17.12,17.13,17.08,17.1,2632500.0,12.47,12.4773,12.4409,12.4555,2632500.0
2010-08-04 09:30:00,17.01,17.16,17.0,17.13,1143600.0,12.3899,12.4992,12.3826,12.4773,1143600.0
2010-08-04 09:40:00,17.13,17.13,17.07,17.13,880800.0,12.4773,12.4773,12.4336,12.4773,880800.0
2010-08-04 09:50:00,17.13,17.16,17.1,17.14,552000.0,12.4773,12.4992,12.4555,12.4846,552000.0
2010-08-04 10:00:00,17.14,17.2,17.14,17.16,833100.0,12.4846,12.5283,12.4846,12.4992,833100.0
2010-08-04 10:10:00,17.16,17.16,17.12,17.12,712500.0,12.4992,12.4992,12.47,12.47,712500.0
2010-08-04 10:20:00,17.13,17.13,17.1,17.11,750600.0,12.4773,12.4773,12.4555,12.4628,750600.0
2010-08-04 10:30:00,17.11,17.12,17.08,17.09,843000.0,12.4628,12.47,12.4409,12.4482,843000.0
2010-08-04 10:40:00,17.09,17.14,17.09,17.1,405600.0,12.4482,12.4846,12.4482,12.4555,405600.0
2010-08-04 10:50:00,17.1,17.12,17.09,17.1,428400.0,12.4555,12.47,12.4482,12.4555,428400.0
2010-08-04 11:00:00,17.1,17.15,17.1,17.12,464700.0,12.4555,12.4919,12.4555,12.47,464700.0
2010-08-04 11:10:00,17.13,17.16,17.13,17.13,349800.0,12.4773,12.4992,12.4773,12.4773,349800.0
2010-08-04 11:20:00,17.13,17.17,17.12,17.15,480300.0,12.4773,12.5065,12.47,12.4919,480300.0
2010-08-04 11:30:00,17.15,17.17,17.15,17.17,351300.0,12.4919,12.5065,12.4919,12.5065,351300.0
2010-08-04 11:40:00,17.17,17.17,17.15,17.16,297900.0,12.5065,12.5065,12.4919,12.4992,297900.0
2010-08-04 11:50:00,17.16,17.17,17.15,17.17,354000.0,12.4992,12.5065,12.4919,12.5065,354000.0
2010-08-04 12:00:00,17.17,17.2,17.16,17.19,506400.0,12.5065,12.5283,12.4992,12.521,506400.0
2010-08-04 12:10:00,17.19,17.2,17.18,17.2,188400.0,12.521,12.5283,12.5137,12.5283,188400.0
2010-08-04 12:20:00,17.2,17.21,17.19,17.2,341100.0,12.5283,12.5356,12.521,12.5283,341100.0
2010-08-04 12:30:00,17.2,17.2,17.18,17.19,336900.0,12.5283,12.5283,12.5137,12.521,336900.0
2010-08-04 12:40:00,17.19,17.2,17.17,17.18,252000.0,12.521,12.5283,12.5065,12.5137,252000.0
2010-08-04 12:50:00,17.18,17.19,17.18,17.18,221100.0,12.5137,12.521,12.5137,12.5137,221100.0
2010-08-04 13:00:00,17.18,17.19,17.17,17.18,273600.0,12.5137,12.521,12.5065,12.5137,273600.0
2010-08-04 13:10:00,17.18,17.19,17.17,17.17,281100.0,12.5137,12.521,12.5065,12.5065,281100.0
2010-08-04 13:20:00,17.17,17.18,17.17,17.18,279000.0,12.5065,12.5137,12.5065,12.5137,279000.0
2010-08-04 13:30:00,17.18,17.19,17.17,17.18,419700.0,12.5137,12.521,12.5065,12.5137,419700.0
2010-08-04 13:40:00,17.18,17.19,17.17,17.19,265800.0,12.5137,12.521,12.5065,12.521,265800.0
2010-08-04 13:50:00,17.19,17.19,17.16,17.17,349200.0,12.521,12.521,12.4992,12.5065,349200.0
2010-08-04 14:00:00,17.17,17.17,17.15,17.16,584700.0,12.5065,12.5065,12.4919,12.4992,584700.0
2010-08-04 14:10:00,17.16,17.17,17.16,17.16,420600.0,12.4992,12.5065,12.4992,12.4992,420600.0
2010-08-04 14:20:00,17.16,17.16,17.13,17.15,679200.0,12.4992,12.4992,12.4773,12.4919,679200.0
2010-08-04 14:30:00,17.15,17.16,17.14,17.15,300000.0,12.4919,12.4992,12.4846,12.4919,300000.0
2010-08-04 14:40:00,17.15,17.16,17.14,17.15,610800.0,12.4919,12.4992,12.4846,12.4919,610800.0
2010-08-04 14:50:00,17.15,17.17,17.14,17.17,1015200.0,12.4919,12.5065,12.4846,12.5065,1015200.0
2010-08-04 15:00:00,17.17,17.17,17.16,17.16,951600.0,12.5065,12.5065,12.4992,12.4992,951600.0
2010-08-04 15:10:00,17.16,17.2,17.16,17.2,933000.0,12.4992,12.5283,12.4992,12.5283,933000.0
2010-08-04 15:20:00,17.2,17.22,17.2,17.22,850500.0,12.5283,12.5429,12.5283,12.5429,850500.0
2010-08-04 15:30:00,17.21,17.23,17.21,17.23,918900.0,12.5356,12.5502,12.5356,12.5502,918900.0
2010-08-04 15:40:00,17.23,17.24,17.21,17.22,981300.0,12.5502,12.5574,12.5356,12.5429,981300.0
2010-08-04 15:50:00,17.22,17.23,17.2,17.21,1818300.0,12.5429,12.5502,12.5283,12.5356,1818300.0
2010-08-05 09:30:00,17.21,17.21,17.07,17.12,1242300.0,12.5356,12.5356,12.4336,12.47,1242300.0
2010-08-05 09:40:00,17.13,17.17,17.11,17.16,840000.0,12.4773,12.5065,12.4628,12.4992,840000.0
2010-08-05 09:50:00,17.16,17.18,17.13,17.16,782100.0,12.4992,12.5137,12.4773,12.4992,782100.0
2010-08-05 10:00:00,17.16,17.17,17.15,17.16,707100.0,12.4992,12.5065,12.4919,12.4992,707100.0
2010-08-05 10:10:00,17.16,17.18,17.15,17.16,527100.0,12.4992,12.5137,12.4919,12.4992,527100.0
2010-08-05 10:20:00,17.16,17.17,17.15,17.16,670200.0,12.4992,12.5065,12.4919,12.4992,670200.0
2010-08-05 10:30:00,17.15,17.16,17.15,17.16,783000.0,12.4919,12.4992,12.4919,12.4992,783000.0
2010-08-05 10:40:00,17.16,17.17,17.15,17.16,645600.0,12.4992,12.5065,12.4919,12.4992,645600.0
2010-08-05 10:50:00,17.16,17.17,17.15,17.15,567000.0,12.4992,12.5065,12.4919,12.4919,567000.0
2010-08-05 11:00:00,17.15,17.16,17.14,17.16,378000.0,12.4919,12.4992,12.4846,12.4992,378000.0
2010-08-05 11:10:00,17.16,17.17,17.15,17.16,427500.0,12.4992,12.5065,12.4919,12.4992,427500.0
2010-08-05 11:20:00,17.16,17.17,17.16,17.16,295500.0,12.4992,12.5065,12.4992,12.4992,295500.0
2010-08-05 11:30:00,17.16,17.17,17.15,17.16,438000.0,12.4992,12.5065,12.4919,12.4992,438000.0
2010-08-05 11:40:00,17.16,17.17,17.15,17.16,388200.0,12.4992,12.5065,12.4919,12.4992,388200.0
2010-08-05 11:50:00,17.15,17.16,17.15,17.15,290700.0,12.4919,12.4992,12.4919,12.4919,290700.0
2010-08-05 12:00:00,17.15,17.18,17.15,17.16,432000.0,12.4919,12.5137,12.4919,12.4992,432000.0
2010-08-05 12:10:00,17.16,17.18,17.16,17.18,267600.0,12.4992,12.5137,12.4992,12.5137,267600.0
2010-08-05 12:20:00,17.18,17.19,17.18,17.18,293700.0,12.5137,12.521,12.5137,12.5137,293700.0
2010-08-05 12:30:00,17.18,17.19,17.17,17.18,250200.0,12.5137,12.521,12.5065,12.5137,250200.0
2010-08-05 12:40:00,17.17,17.19,17.16,17.19,640800.0,12.5065,12.521,12.4992,12.521,640800.0
2010-08-05 12:50:00,17.19,17.19,17.17,17.17,378000.0,12.521,12.521,12.5065,12.5065,378000.0
2010-08-05 13:00:00,17.17,17.18,17.15,17.15,260700.0,12.5065,12.5137,12.4919,12.4919,260700.0
2010-08-05 13:10:00,17.15,17.16,17.14,17.15,377100.0,12.4919,12.4992,12.4846,12.4919,377100.0
2010-08-05 13:20:00,17.15,17.16,17.14,17.16,312900.0,12.4919,12.4992,12.4846,12.4992,312900.0
2010-08-05 13:30:00,17.16,17.17,17.16,17.16,251100.0,12.4992,12.5065,12.4992,12.4992,251100.0
2010-08-05 13:40:00,17.16,17.17,17.15,17.16,419100.0,12.4992,12.5065,12.4919,12.4992,419100.0
2010-08-05 13:50:00,17.16,17.17,17.14,17.17,587700.0,12.4992,12.5065,12.4846,12.5065,587700.0
2010-08-05 14:00:00,17.17,17.17,17.16,17.16,276900.0,12.5065,12.5065,12.4992,12.4992,276900.0
2010-08-05 14:10:00,17.16,17.19,17.16,17.18,448500.0,12.4992,12.521,12.4992,12.5137,448500.0
2010-08-05 14:20:00,17.18,17.2,17.18,17.19,528900.0,12.5137,12.5283,12.5137,12.521,528900.0
2010-08-05 14:30:00,17.19,17.2,17.18,17.19,401100.0,12.521,12.5283,12.5137,12.521,401100.0
2010-08-05 14:40:00,17.19,17.21,17.19,17.19,445200.0,12.521,12.5356,12.521,12.521,445200.0
2010-08-05 14:50:00,17.19,17.2,17.18,17.19,529800.0,12.521,12.5283,12.5137,12.521,529800.0
2010-08-05 15:00:00,17.19,17.21,17.18,17.2,596700.0,12.521,12.5356,12.5137,12.5283,596700.0
2010-08-05 15:10:00,17.2,17.21,17.19,17.19,416700.0,12.5283,12.5356,12.521,12.521,416700.0
2010-08-05 15:20:00,17.2,17.22,17.19,17.21,660600.0,12.5283,12.5429,12.521,12.5356,660600.0
2010-08-05 15:30:00,17.21,17.22,17.2,17.21,766500.0,12.5356,12.5429,12.5283,12.5356,766500.0
2010-08-05 15:40:00,17.21,17.22,17.18,17.19,1184700.0,12.5356,12.5429,12.5137,12.521,1184700.0
2010-08-05 15:50:00,17.19,17.21,17.17,17.2,1613100.0,12.521,12.5356,12.5065,12.5283,1613100.0
2010-08-06 09:30:00,17.05,17.17,17.04,17.12,1431600.0,12.4191,12.5065,12.4118,12.47,1431600.0
2010-08-06 09:40:00,17.12,17.2,17.12,17.19,1089300.0,12.47,12.5283,12.47,12.521,1089300.0
2010-08-06 09:50:00,17.19,17.22,17.16,17.22,957300.0,12.521,12.5429,12.4992,12.5429,957300.0
2010-08-06 10:00:00,17.22,17.24,17.19,17.2,663900.0,12.5429,12.5574,12.521,12.5283,663900.0
2010-08-06 10:10:00,17.2,17.21,17.17,17.21,600600.0,12.5283,12.5356,12.5065,12.5356,600600.0
2010-08-06 10:20:00,17.21,17.21,17.18,17.18,483600.0,12.5356,12.5356,12.5137,12.5137,483600.0
2010-08-06 10:30:00,17.19,17.2,17.17,17.17,479700.0,12.521,12.5283,12.5065,12.5065,479700.0
2010-08-06 10:40:00,17.17,17.17,17.12,17.12,1225200.0,12.5065,12.5065,12.47,12.47,1225200.0
2010-08-06 10:50:00,17.12,17.14,17.1,17.12,899400.0,12.47,12.4846,12.4555,12.47,899400.0
2010-08-06 11:00:00,17.12,17.14,17.1,17.11,663900.0,12.47,12.4846,12.4555,12.4628,663900.0
2010-08-06 11:10:00,17.12,17.15,17.11,17.13,432600.0,12.47,12.4919,12.4628,12.4773,432600.0
2010-08-06 11:20:00,17.13,17.16,17.12,17.12,359700.0,12.4773,12.4992,12.47,12.47,359700.0
2010-08-06 11:30:00,17.12,17.14,17.09,17.13,402000.0,12.47,12.4846,12.4482,12.4773,402000.0
2010-08-06 11:40:00,17.13,17.13,17.11,17.12,314100.0,12.4773,12.4773,12.4628,12.47,314100.0
2010-08-06 11:50:00,17.12,17.13,17.1,17.11,258600.0,12.47,12.4773,12.4555,12.4628,258600.0
2010-08-06 12:00:00,17.11,17.12,17.09,17.11,354600.0,12.4628,12.47,12.4482,12.4628,354600.0
2010-08-06 12:10:00,17.11,17.14,17.1,17.14,279900.0,12.4628,12.4846,12.4555,12.4846,279900.0
2010-08-06 12:20:00,17.14,17.14,17.11,17.12,350100.0,12.4846,12.4846,12.4628,12.47,350100.0
2010-08-06 12:30:00,17.12,17.13,17.11,17.13,261900.0,12.47,12.4773,12.4628,12.4773,261900.0
2010-08-06 12:40:00,17.13,17.14,17.12,17.12,332100.0,12.4773,12.4846,12.47,12.47,332100.0
2010-08-06 12:50:00,17.12,17.12,17.1,17.11,404400.0,12.47,12.47,12.4555,12.4628,404400.0
2010-08-06 13:00:00,17.11,17.12,17.09,17.1,322500.0,12.4628,12.47,12.4482,12.4555,322500.0
2010-08-06 13:10:00,17.1,17.12,17.09,17.11,296400.0,12.4555,12.47,12.4482,12.4628,296400.0
2010-08-06 13:20:00,17.11,17.13,17.1,17.1,489300.0,12.4628,12.4773,12.4555,12.4555,489300.0
2010-08-06 13:30:00,17.1,17.11,17.09,17.09,330300.0,12.4555,12.4628,12.4482,12.4482,330300.0
2010-08-06 13:40:00,17.1,17.1,17.09,17.1,624300.0,12.4555,12.4555,12.4482,12.4555,624300.0
2010-08-06 13:50:00,17.1,17.12,17.09,17.11,261300.0,12.4555,12.47,12.4482,12.4628,261300.0
2010-08-06 14:00:00,17.12,17.14,17.1,17.14,364200.0,12.47,12.4846,12.4555,12.4846,364200.0
2010-08-06 14:10:00,17.13,17.14,17.12,17.14,251400.0,12.4773,12.4846,12.47,12.4846,251400.0
2010-08-06 14:20:00,17.14,17.16,17.13,17.16,234000.0,12.4846,12.4992,12.4773,12.4992,234000.0
2010-08-06 14:30:00,17.15,17.16,17.14,17.15,224400.0,12.4919,12.4992,12.4846,12.4919,224400.0
2010-08-06 14:40:00,17.15,17.19,17.15,17.17,403500.0,12.4919,12.521,12.4919,12.5065,403500.0
2010-08-06 14:50:00,17.17,17.21,17.17,17.21,450600.0,12.5065,12.5356,12.5065,12.5356,450600.0
2010-08-06 15:00:00,17.21,17.23,17.2,17.21,448200.0,12.5356,12.5502,12.5283,12.5356,448200.0
2010-08-06 15:10:00,17.21,17.22,17.19,17.21,612000.0,12.5356,12.5429,12.521,12.5356,612000.0
2010-08-06 15:20:00,17.21,17.25,17.21,17.23,1134000.0,12.5356,12.5647,12.5356,12.5502,1134000.0
2010-08-06 15:30:00,17.23,17.23,17.21,17.23,1155300.0,12.5502,12.5502,12.5356,12.5502,1155300.0
2010-08-06 15:40:00,17.23,17.25,17.23,17.24,1110900.0,12.5502,12.5647,12.5502,12.5574,1110900.0
2010-08-06 15:50:00,17.24,17.26,17.22,17.26,1547400.0,12.5574,12.572,12.5429,12.572,1547400.0
2010-08-09 09:30:00,17.28,17.33,17.27,17.31,835800.0,12.5866,12.623,12.5793,12.6084,835800.0
2010-08-09 09:40:00,17.31,17.33,17.3,17.32,787200.0,12.6084,12.623,12.6011,12.6157,787200.0
2010-08-09 09:50:00,17.32,17.36,17.31,17.35,1047900.0,12.6157,12.6449,12.6084,12.6376,1047900.0
2010-08-09 10:00:00,17.35,17.37,17.33,17.34,1109400.0,12.6376,12.6521,12.623,12.6303,1109400.0
2010-08-09 10:10:00,17.34,17.35,17.34,17.34,431400.0,12.6303,12.6376,12.6303,12.6303,431400.0
2010-08-09 10:20:00,17.34,17.36,17.33,17.33,614100.0,12.6303,12.6449,12.623,12.623,614100.0
2010-08-09 10:30:00,17.33,17.34,17.32,17.34,599400.0,12.623,12.6303,12.6157,12.6303,599400.0
2010-08-09 10:40:00,17.33,17.34,17.32,17.33,426600.0,12.623,12.6303,12.6157,12.623,426600.0
2010-08-09 10:50:00,17.33,17.35,17.32,17.34,655200.0,12.623,12.6376,12.6157,12.6303,655200.0
2010-08-09 11:00:00,17.34,17.36,17.34,17.36,393300.0,12.6303,12.6449,12.6303,12.6449,393300.0
2010-08-09 11:10:00,17.36,17.38,17.36,17.38,506100.0,12.6449,12.6594,12.6449,12.6594,506100.0
2010-08-09 11:20:00,17.38,17.4,17.38,17.4,508200.0,12.6594,12.674,12.6594,12.674,508200.0
2010-08-09 11:30:00,17.4,17.43,17.39,17.41,700800.0,12.674,12.6958,12.6667,12.6813,700800.0
2010-08-09 11:40:00,17.41,17.41,17.4,17.4,321600.0,12.6813,12.6813,12.674,12.674,321600.0
2010-08-09 11:50:00,17.4,17.41,17.39,17.4,429900.0,12.674,12.6813,12.6667,12.674,429900.0
2010-08-09 12:00:00,17.4,17.42,17.4,17.41,366300.0,12.674,12.6886,12.674,12.6813,366300.0
2010-08-09 12:10:00,17.41,17.42,17.4,17.4,354300.0,12.6813,12.6886,12.674,12.674,354300.0
2010-08-09 12:20:00,17.4,17.41,17.39,17.39,239700.0,12.674,12.6813,12.6667,12.6667,239700.0
2010-08-09 12:30:00,17.39,17.4,17.39,17.4,285600.0,12.6667,12.674,12.6667,12.674,285600.0
2010-08-09 12:40:00,17.4,17.41,17.39,17.4,368100.0,12.674,12.6813,12.6667,12.674,368100.0
2010-08-09 12:50:00,17.4,17.4,17.37,17.37,397200.0,12.674,12.674,12.6521,12.6521,397200.0
2010-08-09 13:00:00,17.38,17.39,17.37,17.38,180600.0,12.6594,12.6667,12.6521,12.6594,180600.0
2010-08-09 13:10:00,17.38,17.39,17.37,17.39,266100.0,12.6594,12.6667,12.6521,12.6667,266100.0
2010-08-09 13:20:00,17.39,17.39,17.38,17.38,261600.0,12.6667,12.6667,12.6594,12.6594,261600.0
2010-08-09 13:30:00,17.38,17.39,17.38,17.38,292500.0,12.6594,12.6667,12.6594,12.6594,292500.0
2010-08-09 13:40:00,17.38,17.41,17.38,17.39,286500.0,12.6594,12.6813,12.6594,12.6667,286500.0
2010-08-09 13:50:00,17.39,17.41,17.39,17.39,303600.0,12.6667,12.6813,12.6667,12.6667,303600.0
2010-08-09 14:00:00,17.39,17.41,17.39,17.41,252300.0,12.6667,12.6813,12.6667,12.6813,252300.0
2010-08-09 14:10:00,17.41,17.41,17.39,17.39,306600.0,12.6813,12.6813,12.6667,12.6667,306600.0
2010-08-09 14:20:00,17.4,17.4,17.39,17.4,309000.0,12.674,12.674,12.6667,12.674,309000.0
2010-08-09 14:30:00,17.4,17.42,17.4,17.41,458100.0,12.674,12.6886,12.674,12.6813,458100.0
2010-08-09 14:40:00,17.41,17.44,17.41,17.44,749400.0,12.6813,12.7031,12.6813,12.7031,749400.0
2010-08-09 14:50:00,17.44,17.45,17.44,17.44,564000.0,12.7031,12.7104,12.7031,12.7031,564000.0
2010-08-09 15:00:00,17.44,17.45,17.4,17.41,640500.0,12.7031,12.7104,12.674,12.6813,640500.0
2010-08-09 15:10:00,17.41,17.41,17.39,17.39,640200.0,12.6813,12.6813,12.6667,12.6667,640200.0
2010-08-09 15:20:00,17.39,17.4,17.38,17.39,582600.0,12.6667,12.674,12.6594,12.6667,582600.0
2010-08-09 15:30:00,17.39,17.4,17.39,17.4,805500.0,12.6667,12.674,12.6667,12.674,805500.0
2010-08-09 15:40:00,17.4,17.42,17.4,17.4,939900.0,12.674,12.6886,12.674,12.674,939900.0
2010-08-09 15:50:00,17.4,17.41,17.34,17.35,3106200.0,12.674,12.6813,12.6303,12.6376,3106200.0
2010-08-10 09:30:00,17.3,17.39,17.27,17.36,1254000.0,12.6011,12.6667,12.5793,12.6449,1254000.0
2010-08-10 09:40:00,17.36,17.36,17.27,17.28,654300.0,12.6449,12.6449,12.5793,12.5866,654300.0
2010-08-10 09:50:00,17.28,17.28,17.25,17.27,398700.0,12.5866,12.5866,12.5647,12.5793,398700.0
2010-08-10 10:00:00,17.27,17.28,17.26,17.27,689400.0,12.5793,12.5866,12.572,12.5793,689400.0
2010-08-10 10:10:00,17.27,17.27,17.25,17.26,407400.0,12.5793,12.5793,12.5647,12.572,407400.0
2010-08-10 10:20:00,17.27,17.29,17.25,17.25,993300.0,12.5793,12.5939,12.5647,12.5647,993300.0
2010-08-10 10:30:00,17.25,17.25,17.23,17.24,453600.0,12.5647,12.5647,12.5502,12.5574,453600.0
2010-08-10 10:40:00,17.24,17.26,17.24,17.24,516900.0,12.5574,12.572,12.5574,12.5574,516900.0
2010-08-10 10:50:00,17.24,17.25,17.24,17.24,345600.0,12.5574,12.5647,12.5574,12.5574,345600.0
2010-08-10 11:00:00,17.24,17.28,17.24,17.28,372000.0,12.5574,12.5866,12.5574,12.5866,372000.0
2010-08-10 11:10:00,17.28,17.31,17.28,17.3,493800.0,12.5866,12.6084,12.5866,12.6011,493800.0
2010-08-10 11:20:00,17.3,17.3,17.29,17.29,311100.0,12.6011,12.6011,12.5939,12.5939,311100.0
2010-08-10 11:30:00,17.29,17.33,17.29,17.33,578400.0,12.5939,12.623,12.5939,12.623,578400.0
2010-08-10 11:40:00,17.33,17.33,17.31,17.31,416400.0,12.623,12.623,12.6084,12.6084,416400.0
2010-08-10 11:50:00,17.31,17.33,17.31,17.31,461100.0,12.6084,12.623,12.6084,12.6084,461100.0
2010-08-10 12:00:00,17.31,17.32,17.3,17.31,327300.0,12.6084,12.6157,12.6011,12.6084,327300.0
2010-08-10 12:10:00,17.31,17.34,17.31,17.34,456000.0,12.6084,12.6303,12.6084,12.6303,456000.0
2010-08-10 12:20:00,17.34,17.36,17.33,17.36,321600.0,12.6303,12.6449,12.623,12.6449,321600.0
2010-08-10 12:30:00,17.36,17.38,17.36,17.38,418200.0,12.6449,12.6594,12.6449,12.6594,418200.0
2010-08-10 12:40:00,17.38,17.38,17.36,17.36,289200.0,12.6594,12.6594,12.6449,12.6449,289200.0
2010-08-10 12:50:00,17.36,17.37,17.35,17.35,235500.0,12.6449,12.6521,12.6376,12.6376,235500.0
2010-08-10 13:00:00,17.35,17.38,17.35,17.36,399600.0,12.6376,12.6594,12.6376,12.6449,399600.0
2010-08-10 13:10:00,17.36,17.37,17.35,17.37,308400.0,12.6449,12.6521,12.6376,12.6521,308400.0
2010-08-10 13:20:00,17.37,17.37,17.34,17.34,390000.0,12.6521,12.6521,12.6303,12.6303,390000.0
2010-08-10 13:30:00,17.35,17.35,17.33,17.35,250200.0,12.6376,12.6376,12.623,12.6376,250200.0
2010-08-10 13:40:00,17.35,17.36,17.34,17.35,302400.0,12.6376,12.6449,12.6303,12.6376,302400.0
2010-08-10 13:50:00,17.35,17.36,17.33,17.34,249000.0,12.6376,12.6449,12.623,12.6303,249000.0
2010-08-10 14:00:00,17.34,17.36,17.33,17.34,364800.0,12.6303,12.6449,12.623,12.6303,364800.0
2010-08-10 14:10:00,17.34,17.49,17.33,17.41,1652700.0,12.6303,12.7395,12.623,12.6813,1652700.0
2010-08-10 14:20:00,17.41,17.47,17.39,17.44,1349700.0,12.6813,12.725,12.6667,12.7031,1349700.0
2010-08-10 14:30:00,17.44,17.48,17.41,17.44,1317000.0,12.7031,12.7323,12.6813,12.7031,1317000.0
2010-08-10 14:40:00,17.44,17.47,17.42,17.43,866700.0,12.7031,12.725,12.6886,12.6958,866700.0
2010-08-10 14:50:00,17.42,17.44,17.41,17.43,705900.0,12.6886,12.7031,12.6813,12.6958,705900.0
2010-08-10 15:00:00,17.43,17.47,17.43,17.46,732300.0,12.6958,12.725,12.6958,12.7177,732300.0
2010-08-10 15:10:00,17.46,17.46,17.39,17.4,954300.0,12.7177,12.7177,12.6667,12.674,954300.0
2010-08-10 15:20:00,17.4,17.41,17.38,17.41,588000.0,12.674,12.6813,12.6594,12.6813,588000.0
2010-08-10 15:30:00,17.41,17.44,17.41,17.44,821400.0,12.6813,12.7031,12.6813,12.7031,821400.0
2010-08-10 15:40:00,17.43,17.45,17.43,17.43,1150800.0,12.6958,12.7104,12.6958,12.6958,1150800.0
2010-08-10 15:50:00,17.44,17.44,17.39,17.41,2123700.0,12.7031,12.7031,12.6667,12.6813,2123700.0
2010-08-11 09:30:00,17.21,17.21,17.02,17.14,2107500.0,12.6099,12.6099,12.4707,12.5586,2107500.0
2010-08-11 09:40:00,17.14,17.15,17.1,17.1,904500.0,12.5586,12.566,12.5293,12.5293,904500.0
2010-08-11 09:50:00,17.1,17.1,17.05,17.06,1293600.0,12.5293,12.5293,12.4927,12.5,1293600.0
2010-08-11 10:00:00,17.06,17.1,17.05,17.07,1024200.0,12.5,12.5293,12.4927,12.5073,1024200.0
2010-08-11 10:10:00,17.07,17.08,17.03,17.04,786600.0,12.5073,12.5147,12.478,12.4854,786600.0
2010-08-11 10:20:00,17.04,17.05,17.02,17.03,1162200.0,12.4854,12.4927,12.4707,12.478,1162200.0
2010-08-11 10:30:00,17.03,17.06,17.03,17.06,795300.0,12.478,12.5,12.478,12.5,795300.0
2010-08-11 10:40:00,17.06,17.07,17.05,17.06,687300.0,12.5,12.5073,12.4927,12.5,687300.0
2010-08-11 10:50:00,17.06,17.07,17.05,17.05,554700.0,12.5,12.5073,12.4927,12.4927,554700.0
2010-08-11 11:00:00,17.05,17.07,17.05,17.07,583800.0,12.4927,12.5073,12.4927,12.5073,583800.0
2010-08-11 11:10:00,17.07,17.07,17.02,17.03,611400.0,12.5073,12.5073,12.4707,12.478,611400.0
2010-08-11 11:20:00,17.03,17.07,17.03,17.06,690900.0,12.478,12.5073,12.478,12.5,690900.0
2010-08-11 11:30:00,17.07,17.1,17.07,17.09,540900.0,12.5073,12.5293,12.5073,12.522,540900.0
2010-08-11 11:40:00,17.09,17.11,17.08,17.1,483600.0,12.522,12.5366,12.5147,12.5293,483600.0
2010-08-11 11:50:00,17.1,17.1,17.07,17.07,269700.0,12.5293,12.5293,12.5073,12.5073,269700.0
2010-08-11 12:00:00,17.07,17.09,17.06,17.09,477600.0,12.5073,12.522,12.5,12.522,477600.0
2010-08-11 12:10:00,17.08,17.09,17.07,17.07,342600.0,12.5147,12.522,12.5073,12.5073,342600.0
2010-08-11 12:20:00,17.07,17.08,17.06,17.06,510900.0,12.5073,12.5147,12.5,12.5,510900.0
2010-08-11 12:30:00,17.06,17.07,17.05,17.06,325500.0,12.5,12.5073,12.4927,12.5,325500.0
2010-08-11 12:40:00,17.06,17.07,17.04,17.06,439500.0,12.5,12.5073,12.4854,12.5,439500.0
2010-08-11 12:50:00,17.05,17.05,17.04,17.04,290400.0,12.4927,12.4927,12.4854,12.4854,290400.0
2010-08-11 13:00:00,17.04,17.06,17.04,17.06,267600.0,12.4854,12.5,12.4854,12.5,267600.0
2010-08-11 13:10:00,17.06,17.08,17.06,17.08,275700.0,12.5,12.5147,12.5,12.5147,275700.0
2010-08-11 13:20:00,17.08,17.08,17.07,17.08,216300.0,12.5147,12.5147,12.5073,12.5147,216300.0
2010-08-11 13:30:00,17.08,17.08,17.06,17.06,422400.0,12.5147,12.5147,12.5,12.5,422400.0
2010-08-11 13:40:00,17.06,17.07,17.04,17.04,250800.0,12.5,12.5073,12.4854,12.4854,250800.0
2010-08-11 13:50:00,17.05,17.06,17.04,17.05,386400.0,12.4927,12.5,12.4854,12.4927,386400.0
2010-08-11 14:00:00,17.05,17.08,17.05,17.07,354900.0,12.4927,12.5147,12.4927,12.5073,354900.0
2010-08-11 14:10:00,17.07,17.09,17.07,17.08,365400.0,12.5073,12.522,12.5073,12.5147,365400.0
2010-08-11 14:20:00,17.08,17.09,17.07,17.08,434700.0,12.5147,12.522,12.5073,12.5147,434700.0
2010-08-11 14:30:00,17.08,17.08,17.05,17.05,460800.0,12.5147,12.5147,12.4927,12.4927,460800.0
2010-08-11 14:40:00,17.06,17.06,17.02,17.02,935700.0,12.5,12.5,12.4707,12.4707,935700.0
2010-08-11 14:50:00,17.02,17.02,16.99,17.01,921300.0,12.4707,12.4707,12.4487,12.4634,921300.0
2010-08-11 15:00:00,17.01,17.04,17.01,17.03,689400.0,12.4634,12.4854,12.4634,12.478,689400.0
2010-08-11 15:10:00,17.03,17.04,17.01,17.02,1011300.0,12.478,12.4854,12.4634,12.4707,1011300.0
2010-08-11 15:20:00,17.01,17.04,17.01,17.04,1026900.0,12.4634,12.4854,12.4634,12.4854,1026900.0
2010-08-11 15:30:00,17.03,17.06,17.03,17.05,2597400.0,12.478,12.5,12.478,12.4927,2597400.0
2010-08-11 15:40:00,17.05,17.05,17.01,17.01,2296800.0,12.4927,12.4927,12.4634,12.4634,2296800.0
2010-08-11 15:50:00,17.02,17.03,16.99,17.02,3351600.0,12.4707,12.478,12.4487,12.4707,3351600.0
2010-08-12 09:30:00,16.85,16.93,16.84,16.91,2185800.0,12.3461,12.4048,12.3388,12.3901,2185800.0
2010-08-12 09:40:00,16.91,16.92,16.84,16.85,1251900.0,12.3901,12.3974,12.3388,12.3461,1251900.0
2010-08-12 09:50:00,16.85,16.85,16.8,16.8,1798800.0,12.3461,12.3461,12.3095,12.3095,1798800.0
2010-08-12 10:00:00,16.8,16.84,16.8,16.83,1132800.0,12.3095,12.3388,12.3095,12.3315,1132800.0
2010-08-12 10:10:00,16.83,16.83,16.78,16.79,1465200.0,12.3315,12.3315,12.2949,12.3022,1465200.0
2010-08-12 10:20:00,16.79,16.81,16.78,16.78,890400.0,12.3022,12.3168,12.2949,12.2949,890400.0
2010-08-12 10:30:00,16.78,16.82,16.78,16.79,1467600.0,12.2949,12.3242,12.2949,12.3022,1467600.0
2010-08-12 10:40:00,16.79,16.81,16.79,16.79,1049100.0,12.3022,12.3168,12.3022,12.3022,1049100.0
2010-08-12 10:50:00,16.79,16.81,16.78,16.78,859500.0,12.3022,12.3168,12.2949,12.2949,859500.0
2010-08-12 11:00:00,16.78,16.79,16.73,16.74,1032900.0,12.2949,12.3022,12.2582,12.2655,1032900.0
2010-08-12 11:10:00,16.74,16.76,16.74,16.75,665400.0,12.2655,12.2802,12.2655,12.2729,665400.0
2010-08-12 11:20:00,16.75,16.76,16.74,16.76,890700.0,12.2729,12.2802,12.2655,12.2802,890700.0
2010-08-12 11:30:00,16.76,16.76,16.72,16.72,748800.0,12.2802,12.2802,12.2509,12.2509,748800.0
2010-08-12 11:40:00,16.72,16.73,16.71,16.72,1484400.0,12.2509,12.2582,12.2436,12.2509,1484400.0
2010-08-12 11:50:00,16.72,16.72,16.69,16.69,650400.0,12.2509,12.2509,12.2289,12.2289,650400.0
2010-08-12 12:00:00,16.69,16.71,16.69,16.7,824100.0,12.2289,12.2436,12.2289,12.2362,824100.0
2010-08-12 12:10:00,16.7,16.73,16.7,16.72,422400.0,12.2362,12.2582,12.2362,12.2509,422400.0
2010-08-12 12:20:00,16.72,16.74,16.72,16.72,476700.0,12.2509,12.2655,12.2509,12.2509,476700.0
2010-08-12 12:30:00,16.73,16.75,16.72,16.72,803400.0,12.2582,12.2729,12.2509,12.2509,803400.0
2010-08-12 12:40:00,16.72,16.73,16.71,16.71,388800.0,12.2509,12.2582,12.2436,12.2436,388800.0
2010-08-12 12:50:00,16.71,16.73,16.71,16.72,486000.0,12.2436,12.2582,12.2436,12.2509,486000.0
2010-08-12 13:00:00,16.72,16.74,16.71,16.72,495300.0,12.2509,12.2655,12.2436,12.2509,495300.0
2010-08-12 13:10:00,16.71,16.73,16.71,16.72,732000.0,12.2436,12.2582,12.2436,12.2509,732000.0
2010-08-12 13:20:00,16.72,16.72,16.68,16.69,1030200.0,12.2509,12.2509,12.2216,12.2289,1030200.0
2010-08-12 13:30:00,16.69,16.7,16.69,16.7,782400.0,12.2289,12.2362,12.2289,12.2362,782400.0
2010-08-12 13:40:00,16.7,16.7,16.68,16.68,596700.0,12.2362,12.2362,12.2216,12.2216,596700.0
2010-08-12 13:50:00,16.68,16.69,16.67,16.69,456600.0,12.2216,12.2289,12.2143,12.2289,456600.0
2010-08-12 14:00:00,16.69,16.71,16.69,16.71,462300.0,12.2289,12.2436,12.2289,12.2436,462300.0
2010-08-12 14:10:00,16.71,16.73,16.71,16.73,589800.0,12.2436,12.2582,12.2436,12.2582,589800.0
2010-08-12 14:20:00,16.73,16.73,16.7,16.73,485400.0,12.2582,12.2582,12.2362,12.2582,485400.0
2010-08-12 14:30:00,16.73,16.73,16.7,16.71,699600.0,12.2582,12.2582,12.2362,12.2436,699600.0
2010-08-12 14:40:00,16.71,16.74,16.71,16.73,697800.0,12.2436,12.2655,12.2436,12.2582,697800.0
2010-08-12 14:50:00,16.73,16.76,16.73,16.76,570600.0,12.2582,12.2802,12.2582,12.2802,570600.0
2010-08-12 15:00:00,16.76,16.81,16.75,16.8,1084200.0,12.2802,12.3168,12.2729,12.3095,1084200.0
2010-08-12 15:10:00,16.81,16.82,16.78,16.78,817500.0,12.3168,12.3242,12.2949,12.2949,817500.0
2010-08-12 15:20:00,16.78,16.8,16.78,16.8,753300.0,12.2949,12.3095,12.2949,12.3095,753300.0
2010-08-12 15:30:00,16.8,16.82,16.79,16.81,1339200.0,12.3095,12.3242,12.3022,12.3168,1339200.0
2010-08-12 15:40:00,16.81,16.82,16.77,16.82,1454700.0,12.3168,12.3242,12.2875,12.3242,1454700.0
2010-08-12 15:50:00,16.82,16.83,16.8,16.81,1652700.0,12.3242,12.3315,12.3095,12.3168,1652700.0
2010-08-13 09:30:00,16.78,16.78,16.67,16.69,1632300.0,12.2949,12.2949,12.2143,12.2289,1632300.0
2010-08-13 09:40:00,16.69,16.73,16.68,16.73,1247700.0,12.2289,12.2582,12.2216,12.2582,1247700.0
2010-08-13 09:50:00,16.73,16.75,16.7,16.75,1249500.0,12.2582,12.2729,12.2362,12.2729,1249500.0
2010-08-13 10:00:00,16.75,16.77,16.74,16.76,997200.0,12.2729,12.2875,12.2655,12.2802,997200.0
2010-08-13 10:10:00,16.76,16.79,16.73,16.78,834600.0,12.2802,12.3022,12.2582,12.2949,834600.0
2010-08-13 10:20:00,16.78,16.78,16.75,16.76,741900.0,12.2949,12.2949,12.2729,12.2802,741900.0
2010-08-13 10:30:00,16.76,16.8,16.75,16.79,744000.0,12.2802,12.3095,12.2729,12.3022,744000.0
2010-08-13 10:40:00,16.79,16.81,16.78,16.78,585600.0,12.3022,12.3168,12.2949,12.2949,585600.0
2010-08-13 10:50:00,16.78,16.81,16.78,16.8,504000.0,12.2949,12.3168,12.2949,12.3095,504000.0
2010-08-13 11:00:00,16.8,16.82,16.79,16.8,543000.0,12.3095,12.3242,12.3022,12.3095,543000.0
2010-08-13 11:10:00,16.81,16.84,16.8,16.83,549600.0,12.3168,12.3388,12.3095,12.3315,549600.0
2010-08-13 11:20:00,16.83,16.83,16.8,16.81,449700.0,12.3315,12.3315,12.3095,12.3168,449700.0
2010-08-13 11:30:00,16.81,16.81,16.78,16.79,418800.0,12.3168,12.3168,12.2949,12.3022,418800.0
2010-08-13 11:40:00,16.79,16.81,16.79,16.8,305700.0,12.3022,12.3168,12.3022,12.3095,305700.0
2010-08-13 11:50:00,16.8,16.8,16.79,16.8,322800.0,12.3095,12.3095,12.3022,12.3095,322800.0
2010-08-13 12:00:00,16.8,16.82,16.76,16.81,445800.0,12.3095,12.3242,12.2802,12.3168,445800.0
2010-08-13 12:10:00,16.81,16.82,16.8,16.8,403800.0,12.3168,12.3242,12.3095,12.3095,403800.0
2010-08-13 12:20:00,16.8,16.82,16.8,16.82,453300.0,12.3095,12.3242,12.3095,12.3242,453300.0
2010-08-13 12:30:00,16.82,16.83,16.82,16.82,435000.0,12.3242,12.3315,12.3242,12.3242,435000.0
2010-08-13 12:40:00,16.82,16.86,16.82,16.86,387000.0,12.3242,12.3535,12.3242,12.3535,387000.0
2010-08-13 12:50:00,16.86,16.89,16.86,16.87,628800.0,12.3535,12.3755,12.3535,12.3608,628800.0
2010-08-13 13:00:00,16.87,16.88,16.85,16.85,490200.0,12.3608,12.3681,12.3461,12.3461,490200.0
2010-08-13 13:10:00,16.85,16.9,16.85,16.89,838200.0,12.3461,12.3828,12.3461,12.3755,838200.0
2010-08-13 13:20:00,16.9,16.9,16.88,16.9,422100.0,12.3828,12.3828,12.3681,12.3828,422100.0
2010-08-13 13:30:00,16.9,16.91,16.89,16.91,485400.0,12.3828,12.3901,12.3755,12.3901,485400.0
2010-08-13 13:40:00,16.9,16.91,16.9,16.91,291900.0,12.3828,12.3901,12.3828,12.3901,291900.0
2010-08-13 13:50:00,16.9,16.91,16.89,16.89,721500.0,12.3828,12.3901,12.3755,12.3755,721500.0
2010-08-13 14:00:00,16.89,16.89,16.87,16.88,589500.0,12.3755,12.3755,12.3608,12.3681,589500.0
2010-08-13 14:10:00,16.88,16.88,16.86,16.87,202800.0,12.3681,12.3681,12.3535,12.3608,202800.0
2010-08-13 14:20:00,16.87,16.87,16.84,16.87,594000.0,12.3608,12.3608,12.3388,12.3608,594000.0
2010-08-13 14:30:00,16.87,16.88,16.83,16.83,407100.0,12.3608,12.3681,12.3315,12.3315,407100.0
2010-08-13 14:40:00,16.83,16.85,16.82,16.82,520800.0,12.3315,12.3461,12.3242,12.3242,520800.0
2010-08-13 14:50:00,16.82,16.83,16.8,16.82,573300.0,12.3242,12.3315,12.3095,12.3242,573300.0
2010-08-13 15:00:00,16.82,16.83,16.81,16.83,498900.0,12.3242,12.3315,12.3168,12.3315,498900.0
2010-08-13 15:10:00,16.82,16.83,16.81,16.82,650400.0,12.3242,12.3315,12.3168,12.3242,650400.0
2010-08-13 15:20:00,16.82,16.84,16.82,16.83,653700.0,12.3242,12.3388,12.3242,12.3315,653700.0
2010-08-13 15:30:00,16.83,16.84,16.82,16.84,945600.0,12.3315,12.3388,12.3242,12.3388,945600.0
2010-08-13 15:40:00,16.84,16.84,16.81,16.83,2151000.0,12.3388,12.3388,12.3168,12.3315,2151000.0
2010-08-13 15:50:00,16.83,16.83,16.79,16.8,2383800.0,12.3315,12.3315,12.3022,12.3095,2383800.0
2010-08-16 09:30:00,16.72,16.82,16.69,16.77,1795200.0,12.2509,12.3242,12.2289,12.2875,1795200.0
2010-08-16 09:40:00,16.78,16.78,16.74,16.74,883500.0,12.2949,12.2949,12.2655,12.2655,883500.0
2010-08-16 09:50:00,16.75,16.75,16.72,16.73,779100.0,12.2729,12.2729,12.2509,12.2582,779100.0
2010-08-16 10:00:00,16.73,16.77,16.71,16.74,1483200.0,12.2582,12.2875,12.2436,12.2655,1483200.0
2010-08-16 10:10:00,16.74,16.78,16.74,16.77,656700.0,12.2655,12.2949,12.2655,12.2875,656700.0
2010-08-16 10:20:00,16.78,16.78,16.73,16.74,1110300.0,12.2949,12.2949,12.2582,12.2655,1110300.0
2010-08-16 10:30:00,16.74,16.8,16.74,16.79,547800.0,12.2655,12.3095,12.2655,12.3022,547800.0
2010-08-16 10:40:00,16.8,16.81,16.78,16.79,559800.0,12.3095,12.3168,12.2949,12.3022,559800.0
2010-08-16 10:50:00,16.79,16.81,16.78,16.81,318600.0,12.3022,12.3168,12.2949,12.3168,318600.0
2010-08-16 11:00:00,16.81,16.81,16.76,16.76,500700.0,12.3168,12.3168,12.2802,12.2802,500700.0
2010-08-16 11:10:00,16.76,16.81,16.76,16.8,549600.0,12.2802,12.3168,12.2802,12.3095,549600.0
2010-08-16 11:20:00,16.8,16.81,16.8,16.8,382800.0,12.3095,12.3168,12.3095,12.3095,382800.0
2010-08-16 11:30:00,16.8,16.84,16.8,16.84,429600.0,12.3095,12.3388,12.3095,12.3388,429600.0
2010-08-16 11:40:00,16.84,16.85,16.83,16.84,299100.0,12.3388,12.3461,12.3315,12.3388,299100.0
2010-08-16 11:50:00,16.83,16.85,16.83,16.83,432000.0,12.3315,12.3461,12.3315,12.3315,432000.0
2010-08-16 12:00:00,16.83,16.85,16.83,16.85,356100.0,12.3315,12.3461,12.3315,12.3461,356100.0
2010-08-16 12:10:00,16.84,16.86,16.83,16.83,434400.0,12.3388,12.3535,12.3315,12.3315,434400.0
2010-08-16 12:20:00,16.83,16.83,16.81,16.82,360900.0,12.3315,12.3315,12.3168,12.3242,360900.0
2010-08-16 12:30:00,16.82,16.82,16.8,16.81,305100.0,12.3242,12.3242,12.3095,12.3168,305100.0
2010-08-16 12:40:00,16.81,16.82,16.8,16.82,607500.0,12.3168,12.3242,12.3095,12.3242,607500.0
2010-08-16 12:50:00,16.82,16.82,16.8,16.81,347400.0,12.3242,12.3242,12.3095,12.3168,347400.0
2010-08-16 13:00:00,16.81,16.81,16.8,16.81,340800.0,12.3168,12.3168,12.3095,12.3168,340800.0
2010-08-16 13:10:00,16.81,16.81,16.79,16.8,591300.0,12.3168,12.3168,12.3022,12.3095,591300.0
2010-08-16 13:20:00,16.8,16.81,16.79,16.81,335700.0,12.3095,12.3168,12.3022,12.3168,335700.0
2010-08-16 13:30:00,16.81,16.81,16.8,16.8,275100.0,12.3168,12.3168,12.3095,12.3095,275100.0
2010-08-16 13:40:00,16.8,16.81,16.8,16.8,234300.0,12.3095,12.3168,12.3095,12.3095,234300.0
2010-08-16 13:50:00,16.8,16.8,16.77,16.77,322800.0,12.3095,12.3095,12.2875,12.2875,322800.0
2010-08-16 14:00:00,16.77,16.78,16.76,16.76,810600.0,12.2875,12.2949,12.2802,12.2802,810600.0
2010-08-16 14:10:00,16.76,16.76,16.75,16.75,707100.0,12.2802,12.2802,12.2729,12.2729,707100.0
2010-08-16 14:20:00,16.75,16.76,16.75,16.75,522000.0,12.2729,12.2802,12.2729,12.2729,522000.0
2010-08-16 14:30:00,16.75,16.78,16.75,16.78,651600.0,12.2729,12.2949,12.2729,12.2949,651600.0
2010-08-16 14:40:00,16.78,16.81,16.78,16.81,1013700.0,12.2949,12.3168,12.2949,12.3168,1013700.0
2010-08-16 14:50:00,16.81,16.81,16.74,16.74,663000.0,12.3168,12.3168,12.2655,12.2655,663000.0
2010-08-16 15:00:00,16.74,16.75,16.74,16.75,917400.0,12.2655,12.2729,12.2655,12.2729,917400.0
2010-08-16 15:10:00,16.75,16.76,16.74,16.75,867300.0,12.2729,12.2802,12.2655,12.2729,867300.0
2010-08-16 15:20:00,16.75,16.75,16.72,16.72,1158300.0,12.2729,12.2729,12.2509,12.2509,1158300.0
2010-08-16 15:30:00,16.73,16.78,16.72,16.77,868500.0,12.2582,12.2949,12.2509,12.2875,868500.0
2010-08-16 15:40:00,16.77,16.8,16.75,16.76,1443300.0,12.2875,12.3095,12.2729,12.2802,1443300.0
2010-08-16 15:50:00,16.76,16.8,16.74,16.8,2323800.0,12.2802,12.3095,12.2655,12.3095,2323800.0
2010-08-17 09:30:00,16.93,17.08,16.89,17.03,3372000.0,12.4048,12.5147,12.3755,12.478,3372000.0
2010-08-17 09:40:00,17.04,17.06,16.99,17.0,1625700.0,12.4854,12.5,12.4487,12.456,1625700.0
2010-08-17 09:50:00,17.0,17.08,17.0,17.05,1757700.0,12.456,12.5147,12.456,12.4927,1757700.0
2010-08-17 10:00:00,17.05,17.12,17.05,17.1,2539500.0,12.4927,12.544,12.4927,12.5293,2539500.0
2010-08-17 10:10:00,17.1,17.11,17.06,17.11,2170200.0,12.5293,12.5366,12.5,12.5366,2170200.0
2010-08-17 10:20:00,17.11,17.13,17.09,17.1,1877700.0,12.5366,12.5513,12.522,12.5293,1877700.0
2010-08-17 10:30:00,17.1,17.12,17.07,17.12,835200.0,12.5293,12.544,12.5073,12.544,835200.0
2010-08-17 10:40:00,17.11,17.12,17.09,17.09,1198500.0,12.5366,12.544,12.522,12.522,1198500.0
2010-08-17 10:50:00,17.09,17.16,17.09,17.14,1398900.0,12.522,12.5733,12.522,12.5586,1398900.0
2010-08-17 11:00:00,17.14,17.19,17.14,17.16,1794600.0,12.5586,12.5953,12.5586,12.5733,1794600.0
2010-08-17 11:10:00,17.16,17.21,17.16,17.18,1349400.0,12.5733,12.6099,12.5733,12.5879,1349400.0
2010-08-17 11:20:00,17.18,17.18,17.15,17.15,642600.0,12.5879,12.5879,12.566,12.566,642600.0
2010-08-17 11:30:00,17.15,17.17,17.15,17.15,1199100.0,12.566,12.5806,12.566,12.566,1199100.0
2010-08-17 11:40:00,17.15,17.16,17.13,17.14,851100.0,12.566,12.5733,12.5513,12.5586,851100.0
2010-08-17 11:50:00,17.14,17.14,17.13,17.14,427500.0,12.5586,12.5586,12.5513,12.5586,427500.0
2010-08-17 12:00:00,17.14,17.15,17.13,17.14,638100.0,12.5586,12.566,12.5513,12.5586,638100.0
2010-08-17 12:10:00,17.14,17.14,17.12,17.12,563400.0,12.5586,12.5586,12.544,12.544,563400.0
2010-08-17 12:20:00,17.12,17.13,17.12,17.13,419700.0,12.544,12.5513,12.544,12.5513,419700.0
2010-08-17 12:30:00,17.13,17.15,17.13,17.15,617400.0,12.5513,12.566,12.5513,12.566,617400.0
2010-08-17 12:40:00,17.15,17.15,17.13,17.13,506700.0,12.566,12.566,12.5513,12.5513,506700.0
2010-08-17 12:50:00,17.13,17.13,17.12,17.13,390600.0,12.5513,12.5513,12.544,12.5513,390600.0
2010-08-17 13:00:00,17.13,17.13,17.12,17.12,504900.0,12.5513,12.5513,12.544,12.544,504900.0
2010-08-17 13:10:00,17.12,17.16,17.11,17.16,628500.0,12.544,12.5733,12.5366,12.5733,628500.0
2010-08-17 13:20:00,17.16,17.16,17.12,17.15,808500.0,12.5733,12.5733,12.544,12.566,808500.0
2010-08-17 13:30:00,17.15,17.15,17.13,17.14,817800.0,12.566,12.566,12.5513,12.5586,817800.0
2010-08-17 13:40:00,17.14,17.17,17.14,17.16,833700.0,12.5586,12.5806,12.5586,12.5733,833700.0
2010-08-17 13:50:00,17.16,17.17,17.11,17.12,864600.0,12.5733,12.5806,12.5366,12.544,864600.0
2010-08-17 14:00:00,17.12,17.12,17.08,17.11,928500.0,12.544,12.544,12.5147,12.5366,928500.0
2010-08-17 14:10:00,17.11,17.12,17.08,17.11,910500.0,12.5366,12.544,12.5147,12.5366,910500.0
2010-08-17 14:20:00,17.11,17.12,17.1,17.12,695700.0,12.5366,12.544,12.5293,12.544,695700.0
2010-08-17 14:30:00,17.11,17.12,17.08,17.08,611700.0,12.5366,12.544,12.5147,12.5147,611700.0
2010-08-17 14:40:00,17.08,17.11,17.06,17.1,967800.0,12.5147,12.5366,12.5,12.5293,967800.0
2010-08-17 14:50:00,17.11,17.12,17.1,17.11,792600.0,12.5366,12.544,12.5293,12.5366,792600.0
2010-08-17 15:00:00,17.11,17.12,17.1,17.11,640500.0,12.5366,12.544,12.5293,12.5366,640500.0
2010-08-17 15:10:00,17.11,17.12,17.08,17.08,713400.0,12.5366,12.544,12.5147,12.5147,713400.0
2010-08-17 15:20:00,17.08,17.11,17.08,17.09,633900.0,12.5147,12.5366,12.5147,12.522,633900.0
2010-08-17 15:30:00,17.09,17.09,17.07,17.07,1399800.0,12.522,12.522,12.5073,12.5073,1399800.0
2010-08-17 15:40:00,17.07,17.09,17.04,17.05,2537700.0,12.5073,12.522,12.4854,12.4927,2537700.0
2010-08-17 15:50:00,17.05,17.05,17.01,17.01,3563400.0,12.4927,12.4927,12.4634,12.4634,3563400.0
2010-08-18 09:30:00,16.98,17.0,16.89,16.89,2194500.0,12.4414,12.456,12.3755,12.3755,2194500.0
2010-08-18 09:40:00,16.89,16.94,16.89,16.93,1385700.0,12.3755,12.4121,12.3755,12.4048,1385700.0
2010-08-18 09:50:00,16.92,16.93,16.87,16.92,989400.0,12.3974,12.4048,12.3608,12.3974,989400.0
2010-08-18 10:00:00,16.92,16.96,16.91,16.94,1395900.0,12.3974,12.4267,12.3901,12.4121,1395900.0
2010-08-18 10:10:00,16.94,16.96,16.93,16.95,1389000.0,12.4121,12.4267,12.4048,12.4194,1389000.0
2010-08-18 10:20:00,16.95,16.95,16.93,16.94,1339500.0,12.4194,12.4194,12.4048,12.4121,1339500.0
2010-08-18 10:30:00,16.94,16.96,16.94,16.96,934500.0,12.4121,12.4267,12.4121,12.4267,934500.0
2010-08-18 10:40:00,16.96,16.98,16.94,16.98,1035300.0,12.4267,12.4414,12.4121,12.4414,1035300.0
2010-08-18 10:50:00,16.98,17.01,16.96,17.01,1143900.0,12.4414,12.4634,12.4267,12.4634,1143900.0
2010-08-18 11:00:00,17.01,17.09,16.99,17.03,2271000.0,12.4634,12.522,12.4487,12.478,2271000.0
2010-08-18 11:10:00,17.03,17.05,17.01,17.02,1037100.0,12.478,12.4927,12.4634,12.4707,1037100.0
2010-08-18 11:20:00,17.02,17.03,16.98,16.99,1088400.0,12.4707,12.478,12.4414,12.4487,1088400.0
2010-08-18 11:30:00,16.99,17.01,16.99,16.99,722100.0,12.4487,12.4634,12.4487,12.4487,722100.0
2010-08-18 11:40:00,16.99,17.0,16.96,16.99,1443300.0,12.4487,12.456,12.4267,12.4487,1443300.0
2010-08-18 11:50:00,16.99,17.0,16.98,16.98,839700.0,12.4487,12.456,12.4414,12.4414,839700.0
2010-08-18 12:00:00,16.98,17.0,16.98,16.99,828000.0,12.4414,12.456,12.4414,12.4487,828000.0
2010-08-18 12:10:00,16.99,17.0,16.99,17.0,495600.0,12.4487,12.456,12.4487,12.456,495600.0
2010-08-18 12:20:00,17.01,17.01,16.98,16.99,698400.0,12.4634,12.4634,12.4414,12.4487,698400.0
2010-08-18 12:30:00,17.0,17.0,16.97,16.98,351900.0,12.456,12.456,12.4341,12.4414,351900.0
2010-08-18 12:40:00,16.98,17.0,16.98,17.0,294600.0,12.4414,12.456,12.4414,12.456,294600.0
2010-08-18 12:50:00,17.0,17.01,17.0,17.0,737400.0,12.456,12.4634,12.456,12.456,737400.0
2010-08-18 13:00:00,17.0,17.02,17.0,17.02,796200.0,12.456,12.4707,12.456,12.4707,796200.0
2010-08-18 13:10:00,17.02,17.04,17.01,17.03,1234500.0,12.4707,12.4854,12.4634,12.478,1234500.0
2010-08-18 13:20:00,17.04,17.05,17.02,17.04,1642800.0,12.4854,12.4927,12.4707,12.4854,1642800.0
2010-08-18 13:30:00,17.04,17.09,17.04,17.06,1488000.0,12.4854,12.522,12.4854,12.5,1488000.0
2010-08-18 13:40:00,17.06,17.09,17.05,17.08,958500.0,12.5,12.522,12.4927,12.5147,958500.0
2010-08-18 13:50:00,17.08,17.11,17.07,17.08,902100.0,12.5147,12.5366,12.5073,12.5147,902100.0
2010-08-18 14:00:00,17.08,17.09,17.04,17.04,724500.0,12.5147,12.522,12.4854,12.4854,724500.0
2010-08-18 14:10:00,17.04,17.04,17.02,17.02,609300.0,12.4854,12.4854,12.4707,12.4707,609300.0
2010-08-18 14:20:00,17.02,17.02,16.98,17.0,1223100.0,12.4707,12.4707,12.4414,12.456,1223100.0
2010-08-18 14:30:00,17.0,17.02,16.99,16.99,675900.0,12.456,12.4707,12.4487,12.4487,675900.0
2010-08-18 14:40:00,16.99,17.02,16.98,17.0,907500.0,12.4487,12.4707,12.4414,12.456,907500.0
2010-08-18 14:50:00,17.0,17.01,16.99,16.99,743100.0,12.456,12.4634,12.4487,12.4487,743100.0
2010-08-18 15:00:00,16.99,17.01,16.99,17.0,971700.0,12.4487,12.4634,12.4487,12.456,971700.0
2010-08-18 15:10:00,17.0,17.0,16.96,16.99,1295100.0,12.456,12.456,12.4267,12.4487,1295100.0
2010-08-18 15:20:00,16.99,17.0,16.97,16.97,978000.0,12.4487,12.456,12.4341,12.4341,978000.0
2010-08-18 15:30:00,16.97,17.0,16.96,17.0,1219500.0,12.4341,12.456,12.4267,12.456,1219500.0
2010-08-18 15:40:00,17.0,17.0,16.98,16.98,1661700.0,12.456,12.456,12.4414,12.4414,1661700.0
2010-08-18 15:50:00,16.98,16.99,16.95,16.96,3003900.0,12.4414,12.4487,12.4194,12.4267,3003900.0
2010-08-19 09:30:00,16.9,16.98,16.85,16.97,1854300.0,12.3828,12.4414,12.3461,12.4341,1854300.0
2010-08-19 09:40:00,16.97,16.99,16.95,16.95,1110600.0,12.4341,12.4487,12.4194,12.4194,1110600.0
2010-08-19 09:50:00,16.95,16.97,16.91,16.97,1289400.0,12.4194,12.4341,12.3901,12.4341,1289400.0
2010-08-19 10:00:00,16.96,16.97,16.86,16.87,2181300.0,12.4267,12.4341,12.3535,12.3608,2181300.0
2010-08-19 10:10:00,16.87,16.94,16.87,16.93,911100.0,12.3608,12.4121,12.3608,12.4048,911100.0
2010-08-19 10:20:00,16.93,16.94,16.89,16.89,1309800.0,12.4048,12.4121,12.3755,12.3755,1309800.0
2010-08-19 10:30:00,16.89,16.91,16.87,16.87,914400.0,12.3755,12.3901,12.3608,12.3608,914400.0
2010-08-19 10:40:00,16.87,16.9,16.85,16.89,1621800.0,12.3608,12.3828,12.3461,12.3755,1621800.0
2010-08-19 10:50:00,16.89,16.89,16.85,16.88,818100.0,12.3755,12.3755,12.3461,12.3681,818100.0
2010-08-19 11:00:00,16.88,16.89,16.83,16.84,1425300.0,12.3681,12.3755,12.3315,12.3388,1425300.0
2010-08-19 11:10:00,16.84,16.85,16.83,16.83,522300.0,12.3388,12.3461,12.3315,12.3315,522300.0
2010-08-19 11:20:00,16.83,16.85,16.83,16.84,560700.0,12.3315,12.3461,12.3315,12.3388,560700.0
2010-08-19 11:30:00,16.84,16.84,16.77,16.78,1239900.0,12.3388,12.3388,12.2875,12.2949,1239900.0
2010-08-19 11:40:00,16.78,16.78,16.75,16.77,1033800.0,12.2949,12.2949,12.2729,12.2875,1033800.0
2010-08-19 11:50:00,16.77,16.77,16.71,16.72,1372200.0,12.2875,12.2875,12.2436,12.2509,1372200.0
2010-08-19 12:00:00,16.72,16.75,16.71,16.73,746100.0,12.2509,12.2729,12.2436,12.2582,746100.0
2010-08-19 12:10:00,16.73,16.76,16.71,16.76,455700.0,12.2582,12.2802,12.2436,12.2802,455700.0
2010-08-19 12:20:00,16.76,16.79,16.76,16.78,588900.0,12.2802,12.3022,12.2802,12.2949,588900.0
2010-08-19 12:30:00,16.79,16.8,16.78,16.79,505800.0,12.3022,12.3095,12.2949,12.3022,505800.0
2010-08-19 12:40:00,16.79,16.8,16.77,16.77,1037400.0,12.3022,12.3095,12.2875,12.2875,1037400.0
2010-08-19 12:50:00,16.77,16.77,16.75,16.77,1096800.0,12.2875,12.2875,12.2729,12.2875,1096800.0
2010-08-19 13:00:00,16.77,16.78,16.76,16.76,379200.0,12.2875,12.2949,12.2802,12.2802,379200.0
2010-08-19 13:10:00,16.76,16.78,16.76,16.77,739800.0,12.2802,12.2949,12.2802,12.2875,739800.0
2010-08-19 13:20:00,16.77,16.79,16.76,16.79,577500.0,12.2875,12.3022,12.2802,12.3022,577500.0
2010-08-19 13:30:00,16.79,16.79,16.77,16.77,808200.0,12.3022,12.3022,12.2875,12.2875,808200.0
2010-08-19 13:40:00,16.77,16.77,16.74,16.75,513000.0,12.2875,12.2875,12.2655,12.2729,513000.0
2010-08-19 13:50:00,16.75,16.75,16.72,16.72,416700.0,12.2729,12.2729,12.2509,12.2509,416700.0
2010-08-19 14:00:00,16.72,16.74,16.71,16.71,921600.0,12.2509,12.2655,12.2436,12.2436,921600.0
2010-08-19 14:10:00,16.72,16.74,16.71,16.73,562500.0,12.2509,12.2655,12.2436,12.2582,562500.0
2010-08-19 14:20:00,16.73,16.75,16.73,16.75,684300.0,12.2582,12.2729,12.2582,12.2729,684300.0
2010-08-19 14:30:00,16.75,16.76,16.73,16.73,924300.0,12.2729,12.2802,12.2582,12.2582,924300.0
2010-08-19 14:40:00,16.73,16.73,16.71,16.71,1018200.0,12.2582,12.2582,12.2436,12.2436,1018200.0
2010-08-19 14:50:00,16.71,16.73,16.71,16.72,1089900.0,12.2436,12.2582,12.2436,12.2509,1089900.0
2010-08-19 15:00:00,16.72,16.72,16.7,16.72,1103400.0,12.2509,12.2509,12.2362,12.2509,1103400.0
2010-08-19 15:10:00,16.72,16.75,16.71,16.75,1243800.0,12.2509,12.2729,12.2436,12.2729,1243800.0
2010-08-19 15:20:00,16.75,16.76,16.7,16.7,1656300.0,12.2729,12.2802,12.2362,12.2362,1656300.0
2010-08-19 15:30:00,16.7,16.73,16.69,16.69,1554900.0,12.2362,12.2582,12.2289,12.2289,1554900.0
2010-08-19 15:40:00,16.69,16.7,16.67,16.67,2558400.0,12.2289,12.2362,12.2143,12.2143,2558400.0
2010-08-19 15:50:00,16.67,16.7,16.67,16.68,4224300.0,12.2143,12.2362,12.2143,12.2216,4224300.0
2010-08-20 09:30:00,16.72,16.76,16.68,16.74,6672000.0,12.2509,12.2802,12.2216,12.2655,6672000.0
2010-08-20 09:40:00,16.74,16.76,16.72,16.73,1441200.0,12.2655,12.2802,12.2509,12.2582,1441200.0
2010-08-20 09:50:00,16.74,16.79,16.73,16.78,950100.0,12.2655,12.3022,12.2582,12.2949,950100.0
2010-08-20 10:00:00,16.78,16.82,16.78,16.8,1344300.0,12.2949,12.3242,12.2949,12.3095,1344300.0
2010-08-20 10:10:00,16.79,16.8,16.75,16.79,932100.0,12.3022,12.3095,12.2729,12.3022,932100.0
2010-08-20 10:20:00,16.79,16.8,16.77,16.79,573300.0,12.3022,12.3095,12.2875,12.3022,573300.0
2010-08-20 10:30:00,16.79,16.82,16.79,16.8,680700.0,12.3022,12.3242,12.3022,12.3095,680700.0
2010-08-20 10:40:00,16.8,16.82,16.79,16.79,619500.0,12.3095,12.3242,12.3022,12.3022,619500.0
2010-08-20 10:50:00,16.8,16.8,16.77,16.77,523200.0,12.3095,12.3095,12.2875,12.2875,523200.0
2010-08-20 11:00:00,16.77,16.79,16.76,16.79,524400.0,12.2875,12.3022,12.2802,12.3022,524400.0
2010-08-20 11:10:00,16.79,16.79,16.77,16.77,353100.0,12.3022,12.3022,12.2875,12.2875,353100.0
2010-08-20 11:20:00,16.77,16.78,16.73,16.74,636900.0,12.2875,12.2949,12.2582,12.2655,636900.0
2010-08-20 11:30:00,16.75,16.76,16.7,16.72,799200.0,12.2729,12.2802,12.2362,12.2509,799200.0
2010-08-20 11:40:00,16.71,16.77,16.71,16.73,659700.0,12.2436,12.2875,12.2436,12.2582,659700.0
2010-08-20 11:50:00,16.72,16.73,16.7,16.71,1126800.0,12.2509,12.2582,12.2362,12.2436,1126800.0
2010-08-20 12:00:00,16.71,16.71,16.7,16.7,350400.0,12.2436,12.2436,12.2362,12.2362,350400.0
2010-08-20 12:10:00,16.7,16.71,16.7,16.71,291300.0,12.2362,12.2436,12.2362,12.2436,291300.0
2010-08-20 12:20:00,16.71,16.75,16.71,16.75,438300.0,12.2436,12.2729,12.2436,12.2729,438300.0
2010-08-20 12:30:00,16.75,16.76,16.75,16.76,297300.0,12.2729,12.2802,12.2729,12.2802,297300.0
2010-08-20 12:40:00,16.76,16.76,16.75,16.75,340200.0,12.2802,12.2802,12.2729,12.2729,340200.0
2010-08-20 12:50:00,16.75,16.76,16.73,16.73,503400.0,12.2729,12.2802,12.2582,12.2582,503400.0
2010-08-20 13:00:00,16.73,16.75,16.73,16.74,431700.0,12.2582,12.2729,12.2582,12.2655,431700.0
2010-08-20 13:10:00,16.74,16.74,16.71,16.71,365700.0,12.2655,12.2655,12.2436,12.2436,365700.0
2010-08-20 13:20:00,16.71,16.73,16.71,16.71,374400.0,12.2436,12.2582,12.2436,12.2436,374400.0
2010-08-20 13:30:00,16.72,16.74,16.71,16.74,446100.0,12.2509,12.2655,12.2436,12.2655,446100.0
2010-08-20 13:40:00,16.74,16.74,16.73,16.73,558300.0,12.2655,12.2655,12.2582,12.2582,558300.0
2010-08-20 13:50:00,16.73,16.75,16.71,16.73,381000.0,12.2582,12.2729,12.2436,12.2582,381000.0
2010-08-20 14:00:00,16.72,16.74,16.72,16.74,349200.0,12.2509,12.2655,12.2509,12.2655,349200.0
2010-08-20 14:10:00,16.74,16.75,16.73,16.74,440100.0,12.2655,12.2729,12.2582,12.2655,440100.0
2010-08-20 14:20:00,16.75,16.75,16.74,16.75,463800.0,12.2729,12.2729,12.2655,12.2729,463800.0
2010-08-20 14:30:00,16.75,16.77,16.75,16.76,568800.0,12.2729,12.2875,12.2729,12.2802,568800.0
2010-08-20 14:40:00,16.76,16.78,16.76,16.77,550200.0,12.2802,12.2949,12.2802,12.2875,550200.0
2010-08-20 14:50:00,16.77,16.78,16.76,16.77,758700.0,12.2875,12.2949,12.2802,12.2875,758700.0
2010-08-20 15:00:00,16.77,16.77,16.75,16.75,620700.0,12.2875,12.2875,12.2729,12.2729,620700.0
2010-08-20 15:10:00,16.75,16.78,16.75,16.76,988800.0,12.2729,12.2949,12.2729,12.2802,988800.0
2010-08-20 15:20:00,16.76,16.76,16.73,16.74,1215000.0,12.2802,12.2802,12.2582,12.2655,1215000.0
2010-08-20 15:30:00,16.74,16.77,16.74,16.76,979800.0,12.2655,12.2875,12.2655,12.2802,979800.0
2010-08-20 15:40:00,16.76,16.78,16.75,16.77,1464600.0,12.2802,12.2949,12.2729,12.2875,1464600.0
2010-08-20 15:50:00,16.77,16.77,16.74,16.74,1925700.0,12.2875,12.2875,12.2655,12.2655,1925700.0
2010-08-23 09:30:00,16.86,16.96,16.8,16.95,1611600.0,12.3535,12.4267,12.3095,12.4194,1611600.0
2010-08-23 09:40:00,16.95,16.98,16.92,16.98,1214400.0,12.4194,12.4414,12.3974,12.4414,1214400.0
2010-08-23 09:50:00,16.98,17.05,16.98,17.04,1633800.0,12.4414,12.4927,12.4414,12.4854,1633800.0
2010-08-23 10:00:00,17.04,17.05,17.0,17.01,1979400.0,12.4854,12.4927,12.456,12.4634,1979400.0
2010-08-23 10:10:00,17.01,17.03,16.99,17.03,880800.0,12.4634,12.478,12.4487,12.478,880800.0
2010-08-23 10:20:00,17.03,17.03,17.0,17.02,988200.0,12.478,12.478,12.456,12.4707,988200.0
2010-08-23 10:30:00,17.02,17.09,17.02,17.09,1468200.0,12.4707,12.522,12.4707,12.522,1468200.0
2010-08-23 10:40:00,17.09,17.09,17.03,17.03,2169300.0,12.522,12.522,12.478,12.478,2169300.0
2010-08-23 10:50:00,17.03,17.06,17.03,17.03,803400.0,12.478,12.5,12.478,12.478,803400.0
2010-08-23 11:00:00,17.03,17.04,17.02,17.04,944700.0,12.478,12.4854,12.4707,12.4854,944700.0
2010-08-23 11:10:00,17.04,17.08,17.04,17.08,681000.0,12.4854,12.5147,12.4854,12.5147,681000.0
2010-08-23 11:20:00,17.08,17.08,17.05,17.06,1025400.0,12.5147,12.5147,12.4927,12.5,1025400.0
2010-08-23 11:30:00,17.06,17.08,17.05,17.06,666000.0,12.5,12.5147,12.4927,12.5,666000.0
2010-08-23 11:40:00,17.07,17.08,17.05,17.08,765900.0,12.5073,12.5147,12.4927,12.5147,765900.0
2010-08-23 11:50:00,17.08,17.09,17.04,17.05,848100.0,12.5147,12.522,12.4854,12.4927,848100.0
2010-08-23 12:00:00,17.05,17.08,17.04,17.06,837900.0,12.4927,12.5147,12.4854,12.5,837900.0
2010-08-23 12:10:00,17.06,17.08,17.05,17.07,554100.0,12.5,12.5147,12.4927,12.5073,554100.0
2010-08-23 12:20:00,17.07,17.08,17.07,17.08,332100.0,12.5073,12.5147,12.5073,12.5147,332100.0
2010-08-23 12:30:00,17.08,17.1,17.08,17.09,826800.0,12.5147,12.5293,12.5147,12.522,826800.0
2010-08-23 12:40:00,17.09,17.1,17.08,17.09,763800.0,12.522,12.5293,12.5147,12.522,763800.0
2010-08-23 12:50:00,17.09,17.11,17.09,17.1,410100.0,12.522,12.5366,12.522,12.5293,410100.0
2010-08-23 13:00:00,17.1,17.11,17.08,17.1,418800.0,12.5293,12.5366,12.5147,12.5293,418800.0
2010-08-23 13:10:00,17.1,17.13,17.1,17.13,744900.0,12.5293,12.5513,12.5293,12.5513,744900.0
2010-08-23 13:20:00,17.13,17.14,17.12,17.14,755100.0,12.5513,12.5586,12.544,12.5586,755100.0
2010-08-23 13:30:00,17.14,17.14,17.11,17.13,605100.0,12.5586,12.5586,12.5366,12.5513,605100.0
2010-08-23 13:40:00,17.13,17.15,17.11,17.15,792600.0,12.5513,12.566,12.5366,12.566,792600.0
2010-08-23 13:50:00,17.15,17.16,17.13,17.13,1053900.0,12.566,12.5733,12.5513,12.5513,1053900.0
2010-08-23 14:00:00,17.13,17.15,17.11,17.15,1065300.0,12.5513,12.566,12.5366,12.566,1065300.0
2010-08-23 14:10:00,17.14,17.16,17.13,17.13,1048200.0,12.5586,12.5733,12.5513,12.5513,1048200.0
2010-08-23 14:20:00,17.13,17.15,17.12,17.14,782700.0,12.5513,12.566,12.544,12.5586,782700.0
2010-08-23 14:30:00,17.14,17.15,17.13,17.14,567300.0,12.5586,12.566,12.5513,12.5586,567300.0
2010-08-23 14:40:00,17.13,17.14,17.13,17.14,370500.0,12.5513,12.5586,12.5513,12.5586,370500.0
2010-08-23 14:50:00,17.14,17.15,17.14,17.15,432900.0,12.5586,12.566,12.5586,12.566,432900.0
2010-08-23 15:00:00,17.15,17.16,17.14,17.16,871500.0,12.566,12.5733,12.5586,12.5733,871500.0
2010-08-23 15:10:00,17.15,17.17,17.15,17.15,744300.0,12.566,12.5806,12.566,12.566,744300.0
2010-08-23 15:20:00,17.15,17.15,17.09,17.1,1306500.0,12.566,12.566,12.522,12.5293,1306500.0
2010-08-23 15:30:00,17.1,17.1,17.05,17.07,1726200.0,12.5293,12.5293,12.4927,12.5073,1726200.0
2010-08-23 15:40:00,17.07,17.07,17.04,17.04,2368200.0,12.5073,12.5073,12.4854,12.4854,2368200.0
2010-08-23 15:50:00,17.04,17.05,17.02,17.03,3898500.0,12.4854,12.4927,12.4707,12.478,3898500.0
2010-08-24 09:30:00,16.89,17.05,16.87,16.98,1874400.0,12.3755,12.4927,12.3608,12.4414,1874400.0
2010-08-24 09:40:00,16.98,17.06,16.97,17.02,1107900.0,12.4414,12.5,12.4341,12.4707,1107900.0
2010-08-24 09:50:00,17.02,17.03,16.96,16.99,1292400.0,12.4707,12.478,12.4267,12.4487,1292400.0
2010-08-24 10:00:00,16.99,17.02,16.89,17.01,2701200.0,12.4487,12.4707,12.3755,12.4634,2701200.0
2010-08-24 10:10:00,17.01,17.09,17.01,17.08,1450500.0,12.4634,12.522,12.4634,12.5147,1450500.0
2010-08-24 10:20:00,17.08,17.14,17.08,17.09,2704500.0,12.5147,12.5586,12.5147,12.522,2704500.0
2010-08-24 10:30:00,17.09,17.11,17.07,17.1,1828500.0,12.522,12.5366,12.5073,12.5293,1828500.0
2010-08-24 10:40:00,17.1,17.14,17.1,17.13,1419900.0,12.5293,12.5586,12.5293,12.5513,1419900.0
2010-08-24 10:50:00,17.13,17.16,17.13,17.14,975600.0,12.5513,12.5733,12.5513,12.5586,975600.0
2010-08-24 11:00:00,17.14,17.15,17.11,17.12,1084500.0,12.5586,12.566,12.5366,12.544,1084500.0
2010-08-24 11:10:00,17.12,17.16,17.12,17.16,1058700.0,12.544,12.5733,12.544,12.5733,1058700.0
2010-08-24 11:20:00,17.16,17.23,17.15,17.23,2276700.0,12.5733,12.6246,12.566,12.6246,2276700.0
2010-08-24 11:30:00,17.23,17.24,17.2,17.2,1557600.0,12.6246,12.6319,12.6026,12.6026,1557600.0
2010-08-24 11:40:00,17.21,17.21,17.16,17.18,867000.0,12.6099,12.6099,12.5733,12.5879,867000.0
2010-08-24 11:50:00,17.18,17.18,17.14,17.14,573300.0,12.5879,12.5879,12.5586,12.5586,573300.0
2010-08-24 12:00:00,17.14,17.15,17.13,17.15,660600.0,12.5586,12.566,12.5513,12.566,660600.0
2010-08-24 12:10:00,17.15,17.16,17.14,17.14,661200.0,12.566,12.5733,12.5586,12.5586,661200.0
2010-08-24 12:20:00,17.14,17.15,17.13,17.14,666600.0,12.5586,12.566,12.5513,12.5586,666600.0
2010-08-24 12:30:00,17.13,17.15,17.13,17.14,919200.0,12.5513,12.566,12.5513,12.5586,919200.0
2010-08-24 12:40:00,17.13,17.14,17.12,17.13,685200.0,12.5513,12.5586,12.544,12.5513,685200.0
2010-08-24 12:50:00,17.13,17.13,17.12,17.12,787800.0,12.5513,12.5513,12.544,12.544,787800.0
2010-08-24 13:00:00,17.12,17.13,17.11,17.13,714300.0,12.544,12.5513,12.5366,12.5513,714300.0
2010-08-24 13:10:00,17.13,17.14,17.13,17.14,612000.0,12.5513,12.5586,12.5513,12.5586,612000.0
2010-08-24 13:20:00,17.13,17.19,17.13,17.19,912000.0,12.5513,12.5953,12.5513,12.5953,912000.0
2010-08-24 13:30:00,17.19,17.19,17.14,17.15,885600.0,12.5953,12.5953,12.5586,12.566,885600.0
2010-08-24 13:40:00,17.15,17.15,17.11,17.12,1235400.0,12.566,12.566,12.5366,12.544,1235400.0
2010-08-24 13:50:00,17.12,17.15,17.12,17.15,831300.0,12.544,12.566,12.544,12.566,831300.0
2010-08-24 14:00:00,17.15,17.16,17.14,17.14,735600.0,12.566,12.5733,12.5586,12.5586,735600.0
2010-08-24 14:10:00,17.14,17.15,17.12,17.15,765000.0,12.5586,12.566,12.544,12.566,765000.0
2010-08-24 14:20:00,17.15,17.16,17.13,17.14,829500.0,12.566,12.5733,12.5513,12.5586,829500.0
2010-08-24 14:30:00,17.14,17.17,17.13,17.16,618600.0,12.5586,12.5806,12.5513,12.5733,618600.0
2010-08-24 14:40:00,17.16,17.17,17.15,17.15,557400.0,12.5733,12.5806,12.566,12.566,557400.0
2010-08-24 14:50:00,17.15,17.16,17.14,17.15,677100.0,12.566,12.5733,12.5586,12.566,677100.0
2010-08-24 15:00:00,17.15,17.18,17.14,17.17,890400.0,12.566,12.5879,12.5586,12.5806,890400.0
2010-08-24 15:10:00,17.17,17.18,17.14,17.16,810900.0,12.5806,12.5879,12.5586,12.5733,810900.0
2010-08-24 15:20:00,17.16,17.19,17.15,17.19,1128600.0,12.5733,12.5953,12.566,12.5953,1128600.0
2010-08-24 15:30:00,17.19,17.19,17.14,17.16,1513500.0,12.5953,12.5953,12.5586,12.5733,1513500.0
2010-08-24 15:40:00,17.15,17.16,17.13,17.14,1902000.0,12.566,12.5733,12.5513,12.5586,1902000.0
2010-08-24 15:50:00,17.15,17.15,17.08,17.1,3865200.0,12.566,12.566,12.5147,12.5293,3865200.0
2010-08-25 09:30:00,17.08,17.16,17.05,17.12,1407600.0,12.5147,12.5733,12.4927,12.544,1407600.0
2010-08-25 09:40:00,17.13,17.16,17.12,17.15,1281900.0,12.5513,12.5733,12.544,12.566,1281900.0
2010-08-25 09:50:00,17.15,17.17,17.12,17.13,1557000.0,12.566,12.5806,12.544,12.5513,1557000.0
2010-08-25 10:00:00,17.13,17.13,17.07,17.11,2770200.0,12.5513,12.5513,12.5073,12.5366,2770200.0
2010-08-25 10:10:00,17.11,17.11,17.08,17.08,1317900.0,12.5366,12.5366,12.5147,12.5147,1317900.0
2010-08-25 10:20:00,17.08,17.09,17.07,17.07,883200.0,12.5147,12.522,12.5073,12.5073,883200.0
2010-08-25 10:30:00,17.07,17.08,17.03,17.03,1530900.0,12.5073,12.5147,12.478,12.478,1530900.0
2010-08-25 10:40:00,17.04,17.07,17.03,17.06,937800.0,12.4854,12.5073,12.478,12.5,937800.0
2010-08-25 10:50:00,17.06,17.1,17.06,17.1,2004000.0,12.5,12.5293,12.5,12.5293,2004000.0
2010-08-25 11:00:00,17.1,17.15,17.09,17.13,1740600.0,12.5293,12.566,12.522,12.5513,1740600.0
2010-08-25 11:10:00,17.13,17.14,17.09,17.14,1271700.0,12.5513,12.5586,12.522,12.5586,1271700.0
2010-08-25 11:20:00,17.14,17.14,17.11,17.12,1018500.0,12.5586,12.5586,12.5366,12.544,1018500.0
2010-08-25 11:30:00,17.13,17.13,17.1,17.1,564900.0,12.5513,12.5513,12.5293,12.5293,564900.0
2010-08-25 11:40:00,17.11,17.11,17.08,17.09,779700.0,12.5366,12.5366,12.5147,12.522,779700.0
2010-08-25 11:50:00,17.09,17.12,17.09,17.12,915600.0,12.522,12.544,12.522,12.544,915600.0
2010-08-25 12:00:00,17.12,17.12,17.1,17.1,435600.0,12.544,12.544,12.5293,12.5293,435600.0
2010-08-25 12:10:00,17.1,17.12,17.1,17.11,568800.0,12.5293,12.544,12.5293,12.5366,568800.0
2010-08-25 12:20:00,17.11,17.11,17.1,17.1,472800.0,12.5366,12.5366,12.5293,12.5293,472800.0
2010-08-25 12:30:00,17.1,17.11,17.09,17.09,700800.0,12.5293,12.5366,12.522,12.522,700800.0
2010-08-25 12:40:00,17.09,17.1,17.09,17.1,443700.0,12.522,12.5293,12.522,12.5293,443700.0
2010-08-25 12:50:00,17.1,17.1,17.09,17.09,361800.0,12.5293,12.5293,12.522,12.522,361800.0
2010-08-25 13:00:00,17.09,17.11,17.09,17.11,379500.0,12.522,12.5366,12.522,12.5366,379500.0
2010-08-25 13:10:00,17.11,17.15,17.11,17.14,585600.0,12.5366,12.566,12.5366,12.5586,585600.0
2010-08-25 13:20:00,17.15,17.15,17.12,17.12,542700.0,12.566,12.566,12.544,12.544,542700.0
2010-08-25 13:30:00,17.12,17.13,17.11,17.11,540900.0,12.544,12.5513,12.5366,12.5366,540900.0
2010-08-25 13:40:00,17.11,17.13,17.11,17.13,354300.0,12.5366,12.5513,12.5366,12.5513,354300.0
2010-08-25 13:50:00,17.13,17.16,17.13,17.15,542700.0,12.5513,12.5733,12.5513,12.566,542700.0
2010-08-25 14:00:00,17.15,17.16,17.14,17.15,715500.0,12.566,12.5733,12.5586,12.566,715500.0
2010-08-25 14:10:00,17.15,17.17,17.14,17.14,790800.0,12.566,12.5806,12.5586,12.5586,790800.0
2010-08-25 14:20:00,17.14,17.15,17.13,17.14,902700.0,12.5586,12.566,12.5513,12.5586,902700.0
2010-08-25 14:30:00,17.15,17.18,17.13,17.17,1137600.0,12.566,12.5879,12.5513,12.5806,1137600.0
2010-08-25 14:40:00,17.17,17.2,17.17,17.18,1051500.0,12.5806,12.6026,12.5806,12.5879,1051500.0
2010-08-25 14:50:00,17.18,17.21,17.18,17.21,651000.0,12.5879,12.6099,12.5879,12.6099,651000.0
2010-08-25 15:00:00,17.21,17.22,17.2,17.2,890700.0,12.6099,12.6172,12.6026,12.6026,890700.0
2010-08-25 15:10:00,17.2,17.23,17.2,17.21,1014600.0,12.6026,12.6246,12.6026,12.6099,1014600.0
2010-08-25 15:20:00,17.21,17.22,17.19,17.19,1389000.0,12.6099,12.6172,12.5953,12.5953,1389000.0
2010-08-25 15:30:00,17.19,17.25,17.19,17.24,1623900.0,12.5953,12.6392,12.5953,12.6319,1623900.0
2010-08-25 15:40:00,17.24,17.26,17.23,17.25,2031600.0,12.6319,12.6466,12.6246,12.6392,2031600.0
2010-08-25 15:50:00,17.25,17.25,17.19,17.19,3180000.0,12.6392,12.6392,12.5953,12.5953,3180000.0
2010-08-26 09:30:00,17.21,17.21,17.1,17.12,1452600.0,12.6099,12.6099,12.5293,12.544,1452600.0
2010-08-26 09:40:00,17.12,17.12,17.04,17.05,1149000.0,12.544,12.544,12.4854,12.4927,1149000.0
2010-08-26 09:50:00,17.05,17.1,17.02,17.1,1244100.0,12.4927,12.5293,12.4707,12.5293,1244100.0
2010-08-26 10:00:00,17.09,17.13,17.07,17.1,1121700.0,12.522,12.5513,12.5073,12.5293,1121700.0
2010-08-26 10:10:00,17.1,17.1,17.07,17.07,759300.0,12.5293,12.5293,12.5073,12.5073,759300.0
2010-08-26 10:20:00,17.07,17.08,17.04,17.06,781800.0,12.5073,12.5147,12.4854,12.5,781800.0
2010-08-26 10:30:00,17.06,17.1,17.06,17.09,866700.0,12.5,12.5293,12.5,12.522,866700.0
2010-08-26 10:40:00,17.09,17.11,17.05,17.05,613800.0,12.522,12.5366,12.4927,12.4927,613800.0
2010-08-26 10:50:00,17.06,17.07,17.05,17.06,635400.0,12.5,12.5073,12.4927,12.5,635400.0
2010-08-26 11:00:00,17.06,17.07,17.02,17.02,1033800.0,12.5,12.5073,12.4707,12.4707,1033800.0
2010-08-26 11:10:00,17.02,17.06,17.01,17.05,843900.0,12.4707,12.5,12.4634,12.4927,843900.0
2010-08-26 11:20:00,17.05,17.06,17.03,17.03,997800.0,12.4927,12.5,12.478,12.478,997800.0
2010-08-26 11:30:00,17.03,17.06,17.02,17.03,780000.0,12.478,12.5,12.4707,12.478,780000.0
2010-08-26 11:40:00,17.03,17.03,17.0,17.01,732300.0,12.478,12.478,12.456,12.4634,732300.0
2010-08-26 11:50:00,17.01,17.02,16.98,17.02,747900.0,12.4634,12.4707,12.4414,12.4707,747900.0
2010-08-26 12:00:00,17.02,17.02,17.0,17.01,403800.0,12.4707,12.4707,12.456,12.4634,403800.0
2010-08-26 12:10:00,17.01,17.03,17.01,17.03,483900.0,12.4634,12.478,12.4634,12.478,483900.0
2010-08-26 12:20:00,17.02,17.05,17.02,17.04,398700.0,12.4707,12.4927,12.4707,12.4854,398700.0
2010-08-26 12:30:00,17.04,17.06,17.03,17.04,257700.0,12.4854,12.5,12.478,12.4854,257700.0
2010-08-26 12:40:00,17.04,17.04,17.01,17.02,342300.0,12.4854,12.4854,12.4634,12.4707,342300.0
2010-08-26 12:50:00,17.02,17.02,17.0,17.01,582300.0,12.4707,12.4707,12.456,12.4634,582300.0
2010-08-26 13:00:00,17.01,17.02,16.99,17.0,248400.0,12.4634,12.4707,12.4487,12.456,248400.0
2010-08-26 13:10:00,17.0,17.01,16.98,17.0,258900.0,12.456,12.4634,12.4414,12.456,258900.0
2010-08-26 13:20:00,17.0,17.01,16.99,16.99,678000.0,12.456,12.4634,12.4487,12.4487,678000.0
2010-08-26 13:30:00,16.99,17.0,16.98,16.98,512100.0,12.4487,12.456,12.4414,12.4414,512100.0
2010-08-26 13:40:00,16.98,17.0,16.98,16.99,431100.0,12.4414,12.456,12.4414,12.4487,431100.0
2010-08-26 13:50:00,16.99,16.99,16.98,16.98,337800.0,12.4487,12.4487,12.4414,12.4414,337800.0
2010-08-26 14:00:00,16.98,16.98,16.94,16.95,908100.0,12.4414,12.4414,12.4121,12.4194,908100.0
2010-08-26 14:10:00,16.96,16.96,16.92,16.93,1164900.0,12.4267,12.4267,12.3974,12.4048,1164900.0
2010-08-26 14:20:00,16.93,16.98,16.93,16.95,695100.0,12.4048,12.4414,12.4048,12.4194,695100.0
2010-08-26 14:30:00,16.95,16.96,16.93,16.95,865200.0,12.4194,12.4267,12.4048,12.4194,865200.0
2010-08-26 14:40:00,16.95,16.96,16.94,16.95,925200.0,12.4194,12.4267,12.4121,12.4194,925200.0
2010-08-26 14:50:00,16.96,16.96,16.94,16.95,923400.0,12.4267,12.4267,12.4121,12.4194,923400.0
2010-08-26 15:00:00,16.95,16.97,16.94,16.96,906900.0,12.4194,12.4341,12.4121,12.4267,906900.0
2010-08-26 15:10:00,16.96,17.0,16.96,17.0,742200.0,12.4267,12.456,12.4267,12.456,742200.0
2010-08-26 15:20:00,17.0,17.02,16.99,17.01,810900.0,12.456,12.4707,12.4487,12.4634,810900.0
2010-08-26 15:30:00,17.01,17.03,17.0,17.03,802200.0,12.4634,12.478,12.456,12.478,802200.0
2010-08-26 15:40:00,17.03,17.06,17.02,17.04,1728900.0,12.478,12.5,12.4707,12.4854,1728900.0
2010-08-26 15:50:00,17.04,17.04,16.98,17.0,2950800.0,12.4854,12.4854,12.4414,12.456,2950800.0
2010-08-27 09:30:00,17.01,17.08,17.01,17.03,1437000.0,12.4634,12.5147,12.4634,12.478,1437000.0
2010-08-27 09:40:00,17.03,17.04,17.0,17.0,843900.0,12.478,12.4854,12.456,12.456,843900.0
2010-08-27 09:50:00,17.0,17.05,16.97,16.97,1377600.0,12.456,12.4927,12.4341,12.4341,1377600.0
2010-08-27 10:00:00,16.97,16.99,16.91,16.92,2004000.0,12.4341,12.4487,12.3901,12.3974,2004000.0
2010-08-27 10:10:00,16.93,17.02,16.91,17.01,2031300.0,12.4048,12.4707,12.3901,12.4634,2031300.0
2010-08-27 10:20:00,17.01,17.08,16.99,17.06,1426800.0,12.4634,12.5147,12.4487,12.5,1426800.0
2010-08-27 10:30:00,17.07,17.08,17.01,17.03,1037100.0,12.5073,12.5147,12.4634,12.478,1037100.0
2010-08-27 10:40:00,17.03,17.04,16.98,16.99,890100.0,12.478,12.4854,12.4414,12.4487,890100.0
2010-08-27 10:50:00,16.99,16.99,16.96,16.97,790200.0,12.4487,12.4487,12.4267,12.4341,790200.0
2010-08-27 11:00:00,16.97,17.02,16.97,17.0,739800.0,12.4341,12.4707,12.4341,12.456,739800.0
2010-08-27 11:10:00,17.0,17.02,16.99,17.0,954900.0,12.456,12.4707,12.4487,12.456,954900.0
2010-08-27 11:20:00,17.0,17.01,16.99,17.0,514200.0,12.456,12.4634,12.4487,12.456,514200.0
2010-08-27 11:30:00,17.0,17.01,16.97,16.97,960900.0,12.456,12.4634,12.4341,12.4341,960900.0
2010-08-27 11:40:00,16.97,17.0,16.97,17.0,671700.0,12.4341,12.456,12.4341,12.456,671700.0
2010-08-27 11:50:00,16.99,17.0,16.98,16.99,702000.0,12.4487,12.456,12.4414,12.4487,702000.0
2010-08-27 12:00:00,16.99,17.0,16.99,16.99,478200.0,12.4487,12.456,12.4487,12.4487,478200.0
2010-08-27 12:10:00,16.99,17.0,16.98,16.99,397200.0,12.4487,12.456,12.4414,12.4487,397200.0
2010-08-27 12:20:00,17.0,17.0,16.99,17.0,807000.0,12.456,12.456,12.4487,12.456,807000.0
2010-08-27 12:30:00,17.0,17.0,16.99,16.99,526500.0,12.456,12.456,12.4487,12.4487,526500.0
2010-08-27 12:40:00,16.99,17.0,16.97,16.97,837600.0,12.4487,12.456,12.4341,12.4341,837600.0
2010-08-27 12:50:00,16.97,16.98,16.95,16.96,613800.0,12.4341,12.4414,12.4194,12.4267,613800.0
2010-08-27 13:00:00,16.96,16.98,16.96,16.97,587700.0,12.4267,12.4414,12.4267,12.4341,587700.0
2010-08-27 13:10:00,16.97,16.98,16.96,16.97,499800.0,12.4341,12.4414,12.4267,12.4341,499800.0
2010-08-27 13:20:00,16.97,16.98,16.96,16.97,454800.0,12.4341,12.4414,12.4267,12.4341,454800.0
2010-08-27 13:30:00,16.97,16.99,16.96,16.97,833700.0,12.4341,12.4487,12.4267,12.4341,833700.0
2010-08-27 13:40:00,16.97,16.97,16.94,16.95,352500.0,12.4341,12.4341,12.4121,12.4194,352500.0
2010-08-27 13:50:00,16.95,16.97,16.95,16.97,313500.0,12.4194,12.4341,12.4194,12.4341,313500.0
2010-08-27 14:00:00,16.97,16.98,16.95,16.95,552600.0,12.4341,12.4414,12.4194,12.4194,552600.0
2010-08-27 14:10:00,16.95,16.97,16.94,16.96,537900.0,12.4194,12.4341,12.4121,12.4267,537900.0
2010-08-27 14:20:00,16.96,16.97,16.94,16.95,384900.0,12.4267,12.4341,12.4121,12.4194,384900.0
2010-08-27 14:30:00,16.95,16.99,16.95,16.99,656700.0,12.4194,12.4487,12.4194,12.4487,656700.0
2010-08-27 14:40:00,16.99,17.0,16.98,16.99,701100.0,12.4487,12.456,12.4414,12.4487,701100.0
2010-08-27 14:50:00,16.99,17.0,16.98,16.99,670500.0,12.4487,12.456,12.4414,12.4487,670500.0
2010-08-27 15:00:00,16.98,16.99,16.97,16.97,602700.0,12.4414,12.4487,12.4341,12.4341,602700.0
2010-08-27 15:10:00,16.98,16.98,16.96,16.96,665700.0,12.4414,12.4414,12.4267,12.4267,665700.0
2010-08-27 15:20:00,16.97,17.01,16.96,17.0,1017300.0,12.4341,12.4634,12.4267,12.456,1017300.0
2010-08-27 15:30:00,17.0,17.01,16.99,16.99,990000.0,12.456,12.4634,12.4487,12.4487,990000.0
2010-08-27 15:40:00,17.0,17.02,16.99,17.0,1228500.0,12.456,12.4707,12.4487,12.456,1228500.0
2010-08-27 15:50:00,17.0,17.02,16.99,17.0,2649000.0,12.456,12.4707,12.4487,12.456,2649000.0
2010-08-30 09:30:00,17.01,17.07,16.97,17.03,1048500.0,12.4634,12.5073,12.4341,12.478,1048500.0
2010-08-30 09:40:00,17.03,17.04,17.01,17.04,652500.0,12.478,12.4854,12.4634,12.4854,652500.0
2010-08-30 09:50:00,17.04,17.04,17.02,17.04,436200.0,12.4854,12.4854,12.4707,12.4854,436200.0
2010-08-30 10:00:00,17.04,17.08,17.04,17.05,989400.0,12.4854,12.5147,12.4854,12.4927,989400.0
2010-08-30 10:10:00,17.05,17.05,16.98,17.01,791100.0,12.4927,12.4927,12.4414,12.4634,791100.0
2010-08-30 10:20:00,17.01,17.02,16.98,16.99,661500.0,12.4634,12.4707,12.4414,12.4487,661500.0
2010-08-30 10:30:00,16.99,17.01,16.97,17.0,495600.0,12.4487,12.4634,12.4341,12.456,495600.0
2010-08-30 10:40:00,17.0,17.02,16.99,17.01,365700.0,12.456,12.4707,12.4487,12.4634,365700.0
2010-08-30 10:50:00,17.01,17.03,16.99,16.99,425400.0,12.4634,12.478,12.4487,12.4487,425400.0
2010-08-30 11:00:00,17.0,17.0,16.96,16.98,432900.0,12.456,12.456,12.4267,12.4414,432900.0
2010-08-30 11:10:00,16.98,16.99,16.95,16.98,551100.0,12.4414,12.4487,12.4194,12.4414,551100.0
2010-08-30 11:20:00,16.98,17.01,16.98,17.01,516000.0,12.4414,12.4634,12.4414,12.4634,516000.0
2010-08-30 11:30:00,17.01,17.01,16.99,16.99,390300.0,12.4634,12.4634,12.4487,12.4487,390300.0
2010-08-30 11:40:00,16.99,17.0,16.96,16.96,456000.0,12.4487,12.456,12.4267,12.4267,456000.0
2010-08-30 11:50:00,16.96,16.98,16.96,16.98,327900.0,12.4267,12.4414,12.4267,12.4414,327900.0
2010-08-30 12:00:00,16.98,17.01,16.98,17.01,303900.0,12.4414,12.4634,12.4414,12.4634,303900.0
2010-08-30 12:10:00,17.0,17.01,16.97,16.98,400500.0,12.456,12.4634,12.4341,12.4414,400500.0
2010-08-30 12:20:00,16.98,16.99,16.97,16.97,205200.0,12.4414,12.4487,12.4341,12.4341,205200.0
2010-08-30 12:30:00,16.97,16.98,16.95,16.96,311100.0,12.4341,12.4414,12.4194,12.4267,311100.0
2010-08-30 12:40:00,16.96,16.97,16.94,16.96,383100.0,12.4267,12.4341,12.4121,12.4267,383100.0
2010-08-30 12:50:00,16.96,16.97,16.96,16.96,236400.0,12.4267,12.4341,12.4267,12.4267,236400.0
2010-08-30 13:00:00,16.96,16.96,16.94,16.94,350100.0,12.4267,12.4267,12.4121,12.4121,350100.0
2010-08-30 13:10:00,16.94,16.95,16.93,16.95,270900.0,12.4121,12.4194,12.4048,12.4194,270900.0
2010-08-30 13:20:00,16.95,16.95,16.93,16.95,721500.0,12.4194,12.4194,12.4048,12.4194,721500.0
2010-08-30 13:30:00,16.95,16.96,16.95,16.96,682500.0,12.4194,12.4267,12.4194,12.4267,682500.0
2010-08-30 13:40:00,16.96,16.98,16.96,16.97,507000.0,12.4267,12.4414,12.4267,12.4341,507000.0
2010-08-30 13:50:00,16.97,16.99,16.96,16.97,477900.0,12.4341,12.4487,12.4267,12.4341,477900.0
2010-08-30 14:00:00,16.98,16.98,16.94,16.94,366000.0,12.4414,12.4414,12.4121,12.4121,366000.0
2010-08-30 14:10:00,16.94,16.95,16.92,16.95,382800.0,12.4121,12.4194,12.3974,12.4194,382800.0
2010-08-30 14:20:00,16.94,16.97,16.94,16.97,376500.0,12.4121,12.4341,12.4121,12.4341,376500.0
2010-08-30 14:30:00,16.97,16.99,16.97,16.98,497700.0,12.4341,12.4487,12.4341,12.4414,497700.0
2010-08-30 14:40:00,16.98,16.98,16.96,16.97,444300.0,12.4414,12.4414,12.4267,12.4341,444300.0
2010-08-30 14:50:00,16.97,16.99,16.96,16.96,313200.0,12.4341,12.4487,12.4267,12.4267,313200.0
2010-08-30 15:00:00,16.96,16.97,16.94,16.94,441900.0,12.4267,12.4341,12.4121,12.4121,441900.0
2010-08-30 15:10:00,16.94,16.95,16.92,16.93,595800.0,12.4121,12.4194,12.3974,12.4048,595800.0
2010-08-30 15:20:00,16.92,16.93,16.91,16.92,649800.0,12.3974,12.4048,12.3901,12.3974,649800.0
2010-08-30 15:30:00,16.92,16.93,16.9,16.92,819900.0,12.3974,12.4048,12.3828,12.3974,819900.0
2010-08-30 15:40:00,16.92,16.92,16.89,16.89,1466700.0,12.3974,12.3974,12.3755,12.3755,1466700.0
2010-08-30 15:50:00,16.89,16.9,16.85,16.85,3293400.0,12.3755,12.3828,12.3461,12.3461,3293400.0
2010-08-31 09:30:00,16.84,16.84,16.76,16.81,1497000.0,12.3388,12.3388,12.2802,12.3168,1497000.0
2010-08-31 09:40:00,16.81,16.91,16.8,16.89,1429200.0,12.3168,12.3901,12.3095,12.3755,1429200.0
2010-08-31 09:50:00,16.89,16.9,16.84,16.88,1104600.0,12.3755,12.3828,12.3388,12.3681,1104600.0
2010-08-31 10:00:00,16.89,16.94,16.87,16.94,1717500.0,12.3755,12.4121,12.3608,12.4121,1717500.0
2010-08-31 10:10:00,16.94,16.97,16.94,16.96,892500.0,12.4121,12.4341,12.4121,12.4267,892500.0
2010-08-31 10:20:00,16.96,17.03,16.96,17.03,2051100.0,12.4267,12.478,12.4267,12.478,2051100.0
2010-08-31 10:30:00,17.03,17.03,16.99,17.0,1248900.0,12.478,12.478,12.4487,12.456,1248900.0
2010-08-31 10:40:00,17.0,17.01,16.97,16.99,789900.0,12.456,12.4634,12.4341,12.4487,789900.0
2010-08-31 10:50:00,16.99,17.03,16.99,17.03,741000.0,12.4487,12.478,12.4487,12.478,741000.0
2010-08-31 11:00:00,17.03,17.03,16.99,17.0,663300.0,12.478,12.478,12.4487,12.456,663300.0
2010-08-31 11:10:00,17.0,17.0,16.96,16.96,872700.0,12.456,12.456,12.4267,12.4267,872700.0
2010-08-31 11:20:00,16.96,16.97,16.95,16.96,1162500.0,12.4267,12.4341,12.4194,12.4267,1162500.0
2010-08-31 11:30:00,16.96,16.97,16.94,16.95,724800.0,12.4267,12.4341,12.4121,12.4194,724800.0
2010-08-31 11:40:00,16.95,16.96,16.95,16.95,597600.0,12.4194,12.4267,12.4194,12.4194,597600.0
2010-08-31 11:50:00,16.95,16.97,16.94,16.95,631200.0,12.4194,12.4341,12.4121,12.4194,631200.0
2010-08-31 12:00:00,16.95,16.97,16.95,16.96,432300.0,12.4194,12.4341,12.4194,12.4267,432300.0
2010-08-31 12:10:00,16.95,16.96,16.92,16.93,716100.0,12.4194,12.4267,12.3974,12.4048,716100.0
2010-08-31 12:20:00,16.93,16.93,16.91,16.91,692700.0,12.4048,12.4048,12.3901,12.3901,692700.0
2010-08-31 12:30:00,16.92,16.93,16.9,16.91,945900.0,12.3974,12.4048,12.3828,12.3901,945900.0
2010-08-31 12:40:00,16.91,16.93,16.89,16.9,719100.0,12.3901,12.4048,12.3755,12.3828,719100.0
2010-08-31 12:50:00,16.9,16.9,16.87,16.88,544800.0,12.3828,12.3828,12.3608,12.3681,544800.0
2010-08-31 13:00:00,16.88,16.9,16.88,16.9,474900.0,12.3681,12.3828,12.3681,12.3828,474900.0
2010-08-31 13:10:00,16.9,16.91,16.89,16.9,418800.0,12.3828,12.3901,12.3755,12.3828,418800.0
2010-08-31 13:20:00,16.9,16.93,16.9,16.92,390600.0,12.3828,12.4048,12.3828,12.3974,390600.0
2010-08-31 13:30:00,16.92,16.93,16.9,16.9,516600.0,12.3974,12.4048,12.3828,12.3828,516600.0
2010-08-31 13:40:00,16.9,16.9,16.87,16.87,458100.0,12.3828,12.3828,12.3608,12.3608,458100.0
2010-08-31 13:50:00,16.87,16.91,16.87,16.9,455100.0,12.3608,12.3901,12.3608,12.3828,455100.0
2010-08-31 14:00:00,16.9,16.9,16.88,16.89,1089300.0,12.3828,12.3828,12.3681,12.3755,1089300.0
2010-08-31 14:10:00,16.89,16.9,16.86,16.86,554700.0,12.3755,12.3828,12.3535,12.3535,554700.0
2010-08-31 14:20:00,16.86,16.86,16.83,16.84,839700.0,12.3535,12.3535,12.3315,12.3388,839700.0
2010-08-31 14:30:00,16.84,16.85,16.8,16.81,927900.0,12.3388,12.3461,12.3095,12.3168,927900.0
2010-08-31 14:40:00,16.82,16.83,16.78,16.79,1276500.0,12.3242,12.3315,12.2949,12.3022,1276500.0
2010-08-31 14:50:00,16.79,16.83,16.78,16.82,968400.0,12.3022,12.3315,12.2949,12.3242,968400.0
2010-08-31 15:00:00,16.82,16.84,16.81,16.81,828300.0,12.3242,12.3388,12.3168,12.3168,828300.0
2010-08-31 15:10:00,16.81,16.82,16.79,16.82,878400.0,12.3168,12.3242,12.3022,12.3242,878400.0
2010-08-31 15:20:00,16.82,16.83,16.8,16.81,1175700.0,12.3242,12.3315,12.3095,12.3168,1175700.0
2010-08-31 15:30:00,16.81,16.81,16.76,16.77,2899800.0,12.3168,12.3168,12.2802,12.2875,2899800.0
2010-08-31 15:40:00,16.76,16.77,16.73,16.75,7910100.0,12.2802,12.2875,12.2582,12.2729,7910100.0
2010-08-31 15:50:00,16.75,16.75,16.71,16.71,7319100.0,12.2729,12.2729,12.2436,12.2436,7319100.0
2010-09-01 09:30:00,16.83,16.86,16.82,16.85,1548600.0,12.3315,12.3535,12.3242,12.3461,1548600.0
2010-09-01 09:40:00,16.85,16.91,16.85,16.91,802200.0,12.3461,12.3901,12.3461,12.3901,802200.0
2010-09-01 09:50:00,16.91,16.94,16.89,16.91,1158600.0,12.3901,12.4121,12.3755,12.3901,1158600.0
2010-09-01 10:00:00,16.91,17.01,16.91,16.97,2430600.0,12.3901,12.4634,12.3901,12.4341,2430600.0
2010-09-01 10:10:00,16.97,17.02,16.96,16.97,1033500.0,12.4341,12.4707,12.4267,12.4341,1033500.0
2010-09-01 10:20:00,16.98,17.0,16.96,16.98,1027500.0,12.4414,12.456,12.4267,12.4414,1027500.0
2010-09-01 10:30:00,16.98,17.02,16.98,17.02,843000.0,12.4414,12.4707,12.4414,12.4707,843000.0
2010-09-01 10:40:00,17.02,17.02,17.0,17.02,1179900.0,12.4707,12.4707,12.456,12.4707,1179900.0
2010-09-01 10:50:00,17.02,17.05,17.01,17.05,870600.0,12.4707,12.4927,12.4634,12.4927,870600.0
2010-09-01 11:00:00,17.05,17.06,17.02,17.03,679200.0,12.4927,12.5,12.4707,12.478,679200.0
2010-09-01 11:10:00,17.03,17.05,17.02,17.05,700500.0,12.478,12.4927,12.4707,12.4927,700500.0
2010-09-01 11:20:00,17.05,17.07,17.04,17.07,437700.0,12.4927,12.5073,12.4854,12.5073,437700.0
2010-09-01 11:30:00,17.07,17.1,17.06,17.09,683400.0,12.5073,12.5293,12.5,12.522,683400.0
2010-09-01 11:40:00,17.09,17.1,17.08,17.09,628500.0,12.522,12.5293,12.5147,12.522,628500.0
2010-09-01 11:50:00,17.09,17.12,17.09,17.11,940800.0,12.522,12.544,12.522,12.5366,940800.0
2010-09-01 12:00:00,17.11,17.13,17.1,17.11,662100.0,12.5366,12.5513,12.5293,12.5366,662100.0
2010-09-01 12:10:00,17.11,17.12,17.1,17.11,586500.0,12.5366,12.544,12.5293,12.5366,586500.0
2010-09-01 12:20:00,17.12,17.12,17.1,17.1,483000.0,12.544,12.544,12.5293,12.5293,483000.0
2010-09-01 12:30:00,17.11,17.12,17.1,17.1,522000.0,12.5366,12.544,12.5293,12.5293,522000.0
2010-09-01 12:40:00,17.1,17.11,17.09,17.1,538500.0,12.5293,12.5366,12.522,12.5293,538500.0
2010-09-01 12:50:00,17.1,17.1,17.08,17.1,588000.0,12.5293,12.5293,12.5147,12.5293,588000.0
2010-09-01 13:00:00,17.1,17.1,17.08,17.1,575100.0,12.5293,12.5293,12.5147,12.5293,575100.0
2010-09-01 13:10:00,17.1,17.1,17.08,17.1,322800.0,12.5293,12.5293,12.5147,12.5293,322800.0
2010-09-01 13:20:00,17.1,17.1,17.08,17.1,378300.0,12.5293,12.5293,12.5147,12.5293,378300.0
2010-09-01 13:30:00,17.1,17.12,17.09,17.11,687300.0,12.5293,12.544,12.522,12.5366,687300.0
2010-09-01 13:40:00,17.11,17.14,17.11,17.14,579300.0,12.5366,12.5586,12.5366,12.5586,579300.0
2010-09-01 13:50:00,17.14,17.14,17.11,17.11,440400.0,12.5586,12.5586,12.5366,12.5366,440400.0
2010-09-01 14:00:00,17.11,17.12,17.09,17.11,652500.0,12.5366,12.544,12.522,12.5366,652500.0
2010-09-01 14:10:00,17.11,17.11,17.08,17.09,564000.0,12.5366,12.5366,12.5147,12.522,564000.0
2010-09-01 14:20:00,17.09,17.11,17.09,17.11,462900.0,12.522,12.5366,12.522,12.5366,462900.0
2010-09-01 14:30:00,17.11,17.11,17.09,17.1,782100.0,12.5366,12.5366,12.522,12.5293,782100.0
2010-09-01 14:40:00,17.1,17.11,17.06,17.06,1834200.0,12.5293,12.5366,12.5,12.5,1834200.0
2010-09-01 14:50:00,17.06,17.06,17.02,17.03,1703400.0,12.5,12.5,12.4707,12.478,1703400.0
2010-09-01 15:00:00,17.03,17.07,17.02,17.05,1171500.0,12.478,12.5073,12.4707,12.4927,1171500.0
2010-09-01 15:10:00,17.05,17.07,17.05,17.06,569700.0,12.4927,12.5073,12.4927,12.5,569700.0
2010-09-01 15:20:00,17.06,17.08,17.03,17.03,1512300.0,12.5,12.5147,12.478,12.478,1512300.0
2010-09-01 15:30:00,17.03,17.08,17.02,17.07,1264800.0,12.478,12.5147,12.4707,12.5073,1264800.0
2010-09-01 15:40:00,17.06,17.12,17.06,17.08,1833600.0,12.5,12.544,12.5,12.5147,1833600.0
2010-09-01 15:50:00,17.08,17.09,17.05,17.07,3476100.0,12.5147,12.522,12.4927,12.5073,3476100.0
2010-09-02 09:30:00,17.04,17.14,17.04,17.14,1839900.0,12.4854,12.5586,12.4854,12.5586,1839900.0
2010-09-02 09:40:00,17.14,17.19,17.13,17.18,1275300.0,12.5586,12.5953,12.5513,12.5879,1275300.0
2010-09-02 09:50:00,17.18,17.22,17.18,17.22,1313400.0,12.5879,12.6172,12.5879,12.6172,1313400.0
2010-09-02 10:00:00,17.22,17.26,17.21,17.22,1502100.0,12.6172,12.6466,12.6099,12.6172,1502100.0
2010-09-02 10:10:00,17.22,17.23,17.19,17.19,670200.0,12.6172,12.6246,12.5953,12.5953,670200.0
2010-09-02 10:20:00,17.19,17.2,17.16,17.16,841200.0,12.5953,12.6026,12.5733,12.5733,841200.0
2010-09-02 10:30:00,17.16,17.19,17.14,17.17,981000.0,12.5733,12.5953,12.5586,12.5806,981000.0
2010-09-02 10:40:00,17.18,17.19,17.16,17.17,710100.0,12.5879,12.5953,12.5733,12.5806,710100.0
2010-09-02 10:50:00,17.17,17.2,17.17,17.19,745200.0,12.5806,12.6026,12.5806,12.5953,745200.0
2010-09-02 11:00:00,17.19,17.2,17.17,17.18,698100.0,12.5953,12.6026,12.5806,12.5879,698100.0
2010-09-02 11:10:00,17.18,17.19,17.17,17.18,588000.0,12.5879,12.5953,12.5806,12.5879,588000.0
2010-09-02 11:20:00,17.18,17.19,17.17,17.19,566700.0,12.5879,12.5953,12.5806,12.5953,566700.0
2010-09-02 11:30:00,17.19,17.19,17.15,17.15,678900.0,12.5953,12.5953,12.566,12.566,678900.0
2010-09-02 11:40:00,17.15,17.17,17.15,17.17,487800.0,12.566,12.5806,12.566,12.5806,487800.0
2010-09-02 11:50:00,17.17,17.2,17.17,17.18,468600.0,12.5806,12.6026,12.5806,12.5879,468600.0
2010-09-02 12:00:00,17.18,17.19,17.17,17.17,382200.0,12.5879,12.5953,12.5806,12.5806,382200.0
2010-09-02 12:10:00,17.17,17.19,17.17,17.17,304800.0,12.5806,12.5953,12.5806,12.5806,304800.0
2010-09-02 12:20:00,17.17,17.17,17.15,17.16,387600.0,12.5806,12.5806,12.566,12.5733,387600.0
2010-09-02 12:30:00,17.16,17.18,17.16,17.17,259200.0,12.5733,12.5879,12.5733,12.5806,259200.0
2010-09-02 12:40:00,17.17,17.19,17.17,17.19,346800.0,12.5806,12.5953,12.5806,12.5953,346800.0
2010-09-02 12:50:00,17.18,17.19,17.17,17.17,431100.0,12.5879,12.5953,12.5806,12.5806,431100.0
2010-09-02 13:00:00,17.17,17.19,17.17,17.17,473700.0,12.5806,12.5953,12.5806,12.5806,473700.0
2010-09-02 13:10:00,17.17,17.19,17.16,17.18,303000.0,12.5806,12.5953,12.5733,12.5879,303000.0
2010-09-02 13:20:00,17.18,17.19,17.16,17.16,350700.0,12.5879,12.5953,12.5733,12.5733,350700.0
2010-09-02 13:30:00,17.16,17.17,17.15,17.16,324300.0,12.5733,12.5806,12.566,12.5733,324300.0
2010-09-02 13:40:00,17.16,17.18,17.16,17.16,306900.0,12.5733,12.5879,12.5733,12.5733,306900.0
2010-09-02 13:50:00,17.16,17.19,17.16,17.18,337800.0,12.5733,12.5953,12.5733,12.5879,337800.0
2010-09-02 14:00:00,17.18,17.2,17.18,17.19,465300.0,12.5879,12.6026,12.5879,12.5953,465300.0
2010-09-02 14:10:00,17.2,17.22,17.19,17.21,496500.0,12.6026,12.6172,12.5953,12.6099,496500.0
2010-09-02 14:20:00,17.21,17.22,17.21,17.21,533700.0,12.6099,12.6172,12.6099,12.6099,533700.0
2010-09-02 14:30:00,17.21,17.23,17.21,17.23,488700.0,12.6099,12.6246,12.6099,12.6246,488700.0
2010-09-02 14:40:00,17.23,17.23,17.21,17.21,495900.0,12.6246,12.6246,12.6099,12.6099,495900.0
2010-09-02 14:50:00,17.21,17.23,17.21,17.23,441900.0,12.6099,12.6246,12.6099,12.6246,441900.0
2010-09-02 15:00:00,17.23,17.23,17.22,17.22,596400.0,12.6246,12.6246,12.6172,12.6172,596400.0
2010-09-02 15:10:00,17.23,17.23,17.22,17.22,609000.0,12.6246,12.6246,12.6172,12.6172,609000.0
2010-09-02 15:20:00,17.22,17.24,17.22,17.23,708300.0,12.6172,12.6319,12.6172,12.6246,708300.0
2010-09-02 15:30:00,17.24,17.25,17.23,17.24,913800.0,12.6319,12.6392,12.6246,12.6319,913800.0
2010-09-02 15:40:00,17.24,17.25,17.22,17.25,1847100.0,12.6319,12.6392,12.6172,12.6392,1847100.0
2010-09-02 15:50:00,17.25,17.27,17.24,17.26,6562500.0,12.6392,12.6539,12.6319,12.6466,6562500.0
2010-09-03 09:30:00,17.29,17.36,17.29,17.33,1641300.0,12.6685,12.7198,12.6685,12.6978,1641300.0
2010-09-03 09:40:00,17.33,17.33,17.27,17.31,1115100.0,12.6978,12.6978,12.6539,12.6832,1115100.0
2010-09-03 09:50:00,17.31,17.33,17.29,17.32,793200.0,12.6832,12.6978,12.6685,12.6905,793200.0
2010-09-03 10:00:00,17.32,17.32,17.24,17.26,1314000.0,12.6905,12.6905,12.6319,12.6466,1314000.0
2010-09-03 10:10:00,17.26,17.27,17.22,17.25,1070700.0,12.6466,12.6539,12.6172,12.6392,1070700.0
2010-09-03 10:20:00,17.25,17.27,17.23,17.24,617700.0,12.6392,12.6539,12.6246,12.6319,617700.0
2010-09-03 10:30:00,17.24,17.27,17.23,17.26,745800.0,12.6319,12.6539,12.6246,12.6466,745800.0
2010-09-03 10:40:00,17.26,17.28,17.25,17.26,612300.0,12.6466,12.6612,12.6392,12.6466,612300.0
2010-09-03 10:50:00,17.26,17.27,17.22,17.23,867300.0,12.6466,12.6539,12.6172,12.6246,867300.0
2010-09-03 11:00:00,17.23,17.27,17.23,17.27,548100.0,12.6246,12.6539,12.6246,12.6539,548100.0
2010-09-03 11:10:00,17.27,17.27,17.24,17.26,563700.0,12.6539,12.6539,12.6319,12.6466,563700.0
2010-09-03 11:20:00,17.26,17.27,17.25,17.25,412500.0,12.6466,12.6539,12.6392,12.6392,412500.0
2010-09-03 11:30:00,17.25,17.26,17.24,17.25,425100.0,12.6392,12.6466,12.6319,12.6392,425100.0
2010-09-03 11:40:00,17.26,17.27,17.25,17.26,363600.0,12.6466,12.6539,12.6392,12.6466,363600.0
2010-09-03 11:50:00,17.26,17.26,17.24,17.24,319800.0,12.6466,12.6466,12.6319,12.6319,319800.0
2010-09-03 12:00:00,17.24,17.25,17.22,17.22,528600.0,12.6319,12.6392,12.6172,12.6172,528600.0
2010-09-03 12:10:00,17.23,17.23,17.2,17.21,343200.0,12.6246,12.6246,12.6026,12.6099,343200.0
2010-09-03 12:20:00,17.21,17.22,17.2,17.21,339600.0,12.6099,12.6172,12.6026,12.6099,339600.0
2010-09-03 12:30:00,17.21,17.24,17.21,17.23,404700.0,12.6099,12.6319,12.6099,12.6246,404700.0
2010-09-03 12:40:00,17.23,17.24,17.2,17.21,356100.0,12.6246,12.6319,12.6026,12.6099,356100.0
2010-09-03 12:50:00,17.21,17.23,17.2,17.22,552300.0,12.6099,12.6246,12.6026,12.6172,552300.0
2010-09-03 13:00:00,17.22,17.23,17.21,17.23,359400.0,12.6172,12.6246,12.6099,12.6246,359400.0
2010-09-03 13:10:00,17.23,17.24,17.2,17.21,570600.0,12.6246,12.6319,12.6026,12.6099,570600.0
2010-09-03 13:20:00,17.21,17.22,17.18,17.21,665700.0,12.6099,12.6172,12.5879,12.6099,665700.0
2010-09-03 13:30:00,17.21,17.23,17.18,17.23,477900.0,12.6099,12.6246,12.5879,12.6246,477900.0
2010-09-03 13:40:00,17.23,17.24,17.22,17.22,663300.0,12.6246,12.6319,12.6172,12.6172,663300.0
2010-09-03 13:50:00,17.22,17.25,17.22,17.25,323700.0,12.6172,12.6392,12.6172,12.6392,323700.0
2010-09-03 14:00:00,17.24,17.26,17.24,17.26,450900.0,12.6319,12.6466,12.6319,12.6466,450900.0
2010-09-03 14:10:00,17.26,17.27,17.25,17.26,656400.0,12.6466,12.6539,12.6392,12.6466,656400.0
2010-09-03 14:20:00,17.26,17.27,17.25,17.26,385200.0,12.6466,12.6539,12.6392,12.6466,385200.0
2010-09-03 14:30:00,17.26,17.27,17.25,17.26,330300.0,12.6466,12.6539,12.6392,12.6466,330300.0
2010-09-03 14:40:00,17.26,17.27,17.25,17.26,391800.0,12.6466,12.6539,12.6392,12.6466,391800.0
2010-09-03 14:50:00,17.26,17.27,17.25,17.26,492900.0,12.6466,12.6539,12.6392,12.6466,492900.0
2010-09-03 15:00:00,17.26,17.27,17.25,17.27,578100.0,12.6466,12.6539,12.6392,12.6539,578100.0
2010-09-03 15:10:00,17.27,17.28,17.27,17.28,517800.0,12.6539,12.6612,12.6539,12.6612,517800.0
2010-09-03 15:20:00,17.28,17.3,17.27,17.28,1110600.0,12.6612,12.6759,12.6539,12.6612,1110600.0
2010-09-03 15:30:00,17.28,17.29,17.26,17.28,1028100.0,12.6612,12.6685,12.6466,12.6612,1028100.0
2010-09-03 15:40:00,17.28,17.32,17.28,17.32,1286400.0,12.6612,12.6905,12.6612,12.6905,1286400.0
2010-09-03 15:50:00,17.31,17.35,17.3,17.35,2596200.0,12.6832,12.7125,12.6759,12.7125,2596200.0
2010-09-07 09:30:00,17.36,17.51,17.36,17.5,2538600.0,12.7198,12.8297,12.7198,12.8224,2538600.0
2010-09-07 09:40:00,17.5,17.52,17.45,17.45,1917000.0,12.8224,12.8371,12.7858,12.7858,1917000.0
2010-09-07 09:50:00,17.45,17.46,17.38,17.38,1445700.0,12.7858,12.7931,12.7345,12.7345,1445700.0
2010-09-07 10:00:00,17.38,17.46,17.38,17.43,837600.0,12.7345,12.7931,12.7345,12.7711,837600.0
2010-09-07 10:10:00,17.43,17.46,17.42,17.46,711900.0,12.7711,12.7931,12.7638,12.7931,711900.0
2010-09-07 10:20:00,17.46,17.46,17.43,17.44,645900.0,12.7931,12.7931,12.7711,12.7784,645900.0
2010-09-07 10:30:00,17.44,17.44,17.41,17.43,654300.0,12.7784,12.7784,12.7565,12.7711,654300.0
2010-09-07 10:40:00,17.43,17.44,17.41,17.41,423300.0,12.7711,12.7784,12.7565,12.7565,423300.0
2010-09-07 10:50:00,17.41,17.42,17.37,17.38,732900.0,12.7565,12.7638,12.7272,12.7345,732900.0
2010-09-07 11:00:00,17.38,17.41,17.38,17.39,570000.0,12.7345,12.7565,12.7345,12.7418,570000.0
2010-09-07 11:10:00,17.4,17.4,17.38,17.39,473100.0,12.7491,12.7491,12.7345,12.7418,473100.0
2010-09-07 11:20:00,17.39,17.41,17.38,17.4,705000.0,12.7418,12.7565,12.7345,12.7491,705000.0
2010-09-07 11:30:00,17.4,17.41,17.39,17.4,258000.0,12.7491,12.7565,12.7418,12.7491,258000.0
2010-09-07 11:40:00,17.4,17.41,17.39,17.41,361500.0,12.7491,12.7565,12.7418,12.7565,361500.0
2010-09-07 11:50:00,17.41,17.42,17.4,17.42,360600.0,12.7565,12.7638,12.7491,12.7638,360600.0
2010-09-07 12:00:00,17.42,17.43,17.41,17.41,362700.0,12.7638,12.7711,12.7565,12.7565,362700.0
2010-09-07 12:10:00,17.41,17.41,17.39,17.4,345000.0,12.7565,12.7565,12.7418,12.7491,345000.0
2010-09-07 12:20:00,17.4,17.4,17.38,17.4,696000.0,12.7491,12.7491,12.7345,12.7491,696000.0
2010-09-07 12:30:00,17.4,17.4,17.37,17.37,1301100.0,12.7491,12.7491,12.7272,12.7272,1301100.0
2010-09-07 12:40:00,17.37,17.39,17.36,17.36,1046100.0,12.7272,12.7418,12.7198,12.7198,1046100.0
2010-09-07 12:50:00,17.36,17.36,17.33,17.35,754800.0,12.7198,12.7198,12.6978,12.7125,754800.0
2010-09-07 13:00:00,17.35,17.36,17.34,17.35,275100.0,12.7125,12.7198,12.7052,12.7125,275100.0
2010-09-07 13:10:00,17.35,17.37,17.35,17.36,336000.0,12.7125,12.7272,12.7125,12.7198,336000.0
2010-09-07 13:20:00,17.36,17.36,17.34,17.35,320700.0,12.7198,12.7198,12.7052,12.7125,320700.0
2010-09-07 13:30:00,17.35,17.37,17.35,17.36,296400.0,12.7125,12.7272,12.7125,12.7198,296400.0
2010-09-07 13:40:00,17.37,17.38,17.34,17.34,433200.0,12.7272,12.7345,12.7052,12.7052,433200.0
2010-09-07 13:50:00,17.34,17.36,17.34,17.35,332700.0,12.7052,12.7198,12.7052,12.7125,332700.0
2010-09-07 14:00:00,17.35,17.37,17.35,17.37,427500.0,12.7125,12.7272,12.7125,12.7272,427500.0
2010-09-07 14:10:00,17.37,17.38,17.36,17.36,516900.0,12.7272,12.7345,12.7198,12.7198,516900.0
2010-09-07 14:20:00,17.36,17.38,17.36,17.36,440100.0,12.7198,12.7345,12.7198,12.7198,440100.0
2010-09-07 14:30:00,17.36,17.36,17.33,17.33,391800.0,12.7198,12.7198,12.6978,12.6978,391800.0
2010-09-07 14:40:00,17.33,17.34,17.32,17.32,425400.0,12.6978,12.7052,12.6905,12.6905,425400.0
2010-09-07 14:50:00,17.32,17.33,17.3,17.3,627600.0,12.6905,12.6978,12.6759,12.6759,627600.0
2010-09-07 15:00:00,17.3,17.33,17.3,17.32,603900.0,12.6759,12.6978,12.6759,12.6905,603900.0
2010-09-07 15:10:00,17.32,17.35,17.32,17.34,597300.0,12.6905,12.7125,12.6905,12.7052,597300.0
2010-09-07 15:20:00,17.34,17.35,17.33,17.34,603900.0,12.7052,12.7125,12.6978,12.7052,603900.0
2010-09-07 15:30:00,17.34,17.35,17.32,17.34,785400.0,12.7052,12.7125,12.6905,12.7052,785400.0
2010-09-07 15:40:00,17.34,17.34,17.32,17.33,1144200.0,12.7052,12.7052,12.6905,12.6978,1144200.0
2010-09-07 15:50:00,17.33,17.33,17.28,17.29,2115600.0,12.6978,12.6978,12.6612,12.6685,2115600.0
2010-09-08 09:30:00,17.3,17.33,17.25,17.28,1152300.0,12.6759,12.6978,12.6392,12.6612,1152300.0
2010-09-08 09:40:00,17.28,17.32,17.26,17.28,797100.0,12.6612,12.6905,12.6466,12.6612,797100.0
2010-09-08 09:50:00,17.28,17.28,17.23,17.23,973200.0,12.6612,12.6612,12.6246,12.6246,973200.0
2010-09-08 10:00:00,17.23,17.27,17.21,17.21,1343100.0,12.6246,12.6539,12.6099,12.6099,1343100.0
2010-09-08 10:10:00,17.22,17.25,17.22,17.24,671400.0,12.6172,12.6392,12.6172,12.6319,671400.0
2010-09-08 10:20:00,17.24,17.26,17.24,17.24,493200.0,12.6319,12.6466,12.6319,12.6319,493200.0
2010-09-08 10:30:00,17.25,17.27,17.25,17.25,452700.0,12.6392,12.6539,12.6392,12.6392,452700.0
2010-09-08 10:40:00,17.25,17.27,17.24,17.24,688200.0,12.6392,12.6539,12.6319,12.6319,688200.0
2010-09-08 10:50:00,17.24,17.25,17.23,17.23,519600.0,12.6319,12.6392,12.6246,12.6246,519600.0
2010-09-08 11:00:00,17.24,17.27,17.23,17.23,618000.0,12.6319,12.6539,12.6246,12.6246,618000.0
2010-09-08 11:10:00,17.23,17.23,17.21,17.21,709500.0,12.6246,12.6246,12.6099,12.6099,709500.0
2010-09-08 11:20:00,17.21,17.23,17.19,17.19,768600.0,12.6099,12.6246,12.5953,12.5953,768600.0
2010-09-08 11:30:00,17.2,17.2,17.17,17.18,628800.0,12.6026,12.6026,12.5806,12.5879,628800.0
2010-09-08 11:40:00,17.17,17.2,17.17,17.2,581400.0,12.5806,12.6026,12.5806,12.6026,581400.0
2010-09-08 11:50:00,17.19,17.2,17.18,17.2,316500.0,12.5953,12.6026,12.5879,12.6026,316500.0
2010-09-08 12:00:00,17.2,17.21,17.19,17.2,309600.0,12.6026,12.6099,12.5953,12.6026,309600.0
2010-09-08 12:10:00,17.2,17.21,17.18,17.19,331800.0,12.6026,12.6099,12.5879,12.5953,331800.0
2010-09-08 12:20:00,17.19,17.2,17.18,17.2,353400.0,12.5953,12.6026,12.5879,12.6026,353400.0
2010-09-08 12:30:00,17.2,17.2,17.18,17.2,270300.0,12.6026,12.6026,12.5879,12.6026,270300.0
2010-09-08 12:40:00,17.2,17.21,17.19,17.19,339600.0,12.6026,12.6099,12.5953,12.5953,339600.0
2010-09-08 12:50:00,17.19,17.2,17.19,17.2,219000.0,12.5953,12.6026,12.5953,12.6026,219000.0
2010-09-08 13:00:00,17.2,17.21,17.19,17.19,442500.0,12.6026,12.6099,12.5953,12.5953,442500.0
2010-09-08 13:10:00,17.19,17.2,17.19,17.2,277500.0,12.5953,12.6026,12.5953,12.6026,277500.0
2010-09-08 13:20:00,17.2,17.21,17.19,17.21,294900.0,12.6026,12.6099,12.5953,12.6099,294900.0
2010-09-08 13:30:00,17.21,17.22,17.21,17.22,349500.0,12.6099,12.6172,12.6099,12.6172,349500.0
2010-09-08 13:40:00,17.22,17.22,17.2,17.21,1231500.0,12.6172,12.6172,12.6026,12.6099,1231500.0
2010-09-08 13:50:00,17.21,17.24,17.21,17.23,625500.0,12.6099,12.6319,12.6099,12.6246,625500.0
2010-09-08 14:00:00,17.23,17.23,17.19,17.21,735600.0,12.6246,12.6246,12.5953,12.6099,735600.0
2010-09-08 14:10:00,17.21,17.23,17.2,17.22,397800.0,12.6099,12.6246,12.6026,12.6172,397800.0
2010-09-08 14:20:00,17.22,17.23,17.22,17.22,294900.0,12.6172,12.6246,12.6172,12.6172,294900.0
2010-09-08 14:30:00,17.22,17.23,17.21,17.23,367800.0,12.6172,12.6246,12.6099,12.6246,367800.0
2010-09-08 14:40:00,17.23,17.25,17.23,17.24,379200.0,12.6246,12.6392,12.6246,12.6319,379200.0
2010-09-08 14:50:00,17.24,17.25,17.23,17.24,529200.0,12.6319,12.6392,12.6246,12.6319,529200.0
2010-09-08 15:00:00,17.24,17.27,17.24,17.25,602400.0,12.6319,12.6539,12.6319,12.6392,602400.0
2010-09-08 15:10:00,17.25,17.26,17.24,17.25,411300.0,12.6392,12.6466,12.6319,12.6392,411300.0
2010-09-08 15:20:00,17.25,17.26,17.23,17.23,407700.0,12.6392,12.6466,12.6246,12.6246,407700.0
2010-09-08 15:30:00,17.23,17.28,17.23,17.27,1179600.0,12.6246,12.6612,12.6246,12.6539,1179600.0
2010-09-08 15:40:00,17.27,17.27,17.23,17.24,916200.0,12.6539,12.6539,12.6246,12.6319,916200.0
2010-09-08 15:50:00,17.24,17.28,17.24,17.28,2691600.0,12.6319,12.6612,12.6319,12.6612,2691600.0
2010-09-09 09:30:00,17.35,17.37,17.3,17.34,1009500.0,12.7125,12.7272,12.6759,12.7052,1009500.0
2010-09-09 09:40:00,17.34,17.34,17.32,17.33,449100.0,12.7052,12.7052,12.6905,12.6978,449100.0
2010-09-09 09:50:00,17.33,17.34,17.32,17.34,574200.0,12.6978,12.7052,12.6905,12.7052,574200.0
2010-09-09 10:00:00,17.34,17.34,17.31,17.31,596400.0,12.7052,12.7052,12.6832,12.6832,596400.0
2010-09-09 10:10:00,17.31,17.32,17.28,17.3,1142100.0,12.6832,12.6905,12.6612,12.6759,1142100.0
2010-09-09 10:20:00,17.3,17.3,17.28,17.29,331500.0,12.6759,12.6759,12.6612,12.6685,331500.0
2010-09-09 10:30:00,17.29,17.3,17.28,17.3,264600.0,12.6685,12.6759,12.6612,12.6759,264600.0
2010-09-09 10:40:00,17.3,17.31,17.29,17.29,497400.0,12.6759,12.6832,12.6685,12.6685,497400.0
2010-09-09 10:50:00,17.29,17.3,17.29,17.29,479400.0,12.6685,12.6759,12.6685,12.6685,479400.0
2010-09-09 11:00:00,17.29,17.31,17.29,17.29,556800.0,12.6685,12.6832,12.6685,12.6685,556800.0
2010-09-09 11:10:00,17.29,17.31,17.29,17.3,452400.0,12.6685,12.6832,12.6685,12.6759,452400.0
2010-09-09 11:20:00,17.3,17.32,17.29,17.31,245400.0,12.6759,12.6905,12.6685,12.6832,245400.0
2010-09-09 11:30:00,17.31,17.33,17.31,17.33,663300.0,12.6832,12.6978,12.6832,12.6978,663300.0
2010-09-09 11:40:00,17.33,17.34,17.32,17.33,459900.0,12.6978,12.7052,12.6905,12.6978,459900.0
2010-09-09 11:50:00,17.33,17.34,17.32,17.33,317700.0,12.6978,12.7052,12.6905,12.6978,317700.0
2010-09-09 12:00:00,17.32,17.34,17.32,17.33,280500.0,12.6905,12.7052,12.6905,12.6978,280500.0
2010-09-09 12:10:00,17.34,17.34,17.32,17.33,448500.0,12.7052,12.7052,12.6905,12.6978,448500.0
2010-09-09 12:20:00,17.33,17.33,17.32,17.33,117900.0,12.6978,12.6978,12.6905,12.6978,117900.0
2010-09-09 12:30:00,17.33,17.33,17.32,17.32,165600.0,12.6978,12.6978,12.6905,12.6905,165600.0
2010-09-09 12:40:00,17.33,17.33,17.3,17.3,379200.0,12.6978,12.6978,12.6759,12.6759,379200.0
2010-09-09 12:50:00,17.3,17.31,17.29,17.29,550200.0,12.6759,12.6832,12.6685,12.6685,550200.0
2010-09-09 13:00:00,17.29,17.31,17.29,17.3,322200.0,12.6685,12.6832,12.6685,12.6759,322200.0
2010-09-09 13:10:00,17.3,17.33,17.3,17.33,530700.0,12.6759,12.6978,12.6759,12.6978,530700.0
2010-09-09 13:20:00,17.33,17.34,17.32,17.33,541200.0,12.6978,12.7052,12.6905,12.6978,541200.0
2010-09-09 13:30:00,17.33,17.34,17.31,17.32,516600.0,12.6978,12.7052,12.6832,12.6905,516600.0
2010-09-09 13:40:00,17.32,17.32,17.3,17.32,398700.0,12.6905,12.6905,12.6759,12.6905,398700.0
2010-09-09 13:50:00,17.32,17.33,17.29,17.29,303600.0,12.6905,12.6978,12.6685,12.6685,303600.0
2010-09-09 14:00:00,17.29,17.31,17.29,17.3,385800.0,12.6685,12.6832,12.6685,12.6759,385800.0
2010-09-09 14:10:00,17.3,17.31,17.28,17.31,402600.0,12.6759,12.6832,12.6612,12.6832,402600.0
2010-09-09 14:20:00,17.31,17.32,17.29,17.31,277800.0,12.6832,12.6905,12.6685,12.6832,277800.0
2010-09-09 14:30:00,17.31,17.33,17.31,17.32,402300.0,12.6832,12.6978,12.6832,12.6905,402300.0
2010-09-09 14:40:00,17.31,17.33,17.31,17.33,255900.0,12.6832,12.6978,12.6832,12.6978,255900.0
2010-09-09 14:50:00,17.33,17.34,17.32,17.34,414600.0,12.6978,12.7052,12.6905,12.7052,414600.0
2010-09-09 15:00:00,17.34,17.34,17.33,17.34,558600.0,12.7052,12.7052,12.6978,12.7052,558600.0
2010-09-09 15:10:00,17.34,17.34,17.33,17.33,396000.0,12.7052,12.7052,12.6978,12.6978,396000.0
2010-09-09 15:20:00,17.33,17.35,17.33,17.34,516000.0,12.6978,12.7125,12.6978,12.7052,516000.0
2010-09-09 15:30:00,17.34,17.35,17.33,17.35,629700.0,12.7052,12.7125,12.6978,12.7125,629700.0
2010-09-09 15:40:00,17.35,17.36,17.32,17.32,1041300.0,12.7125,12.7198,12.6905,12.6905,1041300.0
2010-09-09 15:50:00,17.32,17.33,17.29,17.31,1931700.0,12.6905,12.6978,12.6685,12.6832,1931700.0
2010-09-10 09:30:00,17.33,17.33,17.27,17.27,1089300.0,12.6978,12.6978,12.6539,12.6539,1089300.0
2010-09-10 09:40:00,17.27,17.33,17.27,17.32,481200.0,12.6539,12.6978,12.6539,12.6905,481200.0
2010-09-10 09:50:00,17.32,17.34,17.28,17.29,657300.0,12.6905,12.7052,12.6612,12.6685,657300.0
2010-09-10 10:00:00,17.29,17.29,17.24,17.25,1332300.0,12.6685,12.6685,12.6319,12.6392,1332300.0
2010-09-10 10:10:00,17.25,17.26,17.24,17.26,635100.0,12.6392,12.6466,12.6319,12.6466,635100.0
2010-09-10 10:20:00,17.25,17.29,17.25,17.28,498300.0,12.6392,12.6685,12.6392,12.6612,498300.0
2010-09-10 10:30:00,17.28,17.3,17.27,17.29,692700.0,12.6612,12.6759,12.6539,12.6685,692700.0
2010-09-10 10:40:00,17.28,17.29,17.28,17.28,228600.0,12.6612,12.6685,12.6612,12.6612,228600.0
2010-09-10 10:50:00,17.28,17.31,17.28,17.3,402600.0,12.6612,12.6832,12.6612,12.6759,402600.0
2010-09-10 11:00:00,17.3,17.31,17.28,17.28,505500.0,12.6759,12.6832,12.6612,12.6612,505500.0
2010-09-10 11:10:00,17.29,17.3,17.27,17.3,493500.0,12.6685,12.6759,12.6539,12.6759,493500.0
2010-09-10 11:20:00,17.29,17.32,17.29,17.31,488700.0,12.6685,12.6905,12.6685,12.6832,488700.0
2010-09-10 11:30:00,17.31,17.31,17.29,17.29,284400.0,12.6832,12.6832,12.6685,12.6685,284400.0
2010-09-10 11:40:00,17.29,17.3,17.27,17.27,461100.0,12.6685,12.6759,12.6539,12.6539,461100.0
2010-09-10 11:50:00,17.27,17.28,17.26,17.28,446700.0,12.6539,12.6612,12.6466,12.6612,446700.0
2010-09-10 12:00:00,17.28,17.28,17.26,17.27,462000.0,12.6612,12.6612,12.6466,12.6539,462000.0
2010-09-10 12:10:00,17.27,17.28,17.26,17.28,283200.0,12.6539,12.6612,12.6466,12.6612,283200.0
2010-09-10 12:20:00,17.28,17.32,17.28,17.31,416700.0,12.6612,12.6905,12.6612,12.6832,416700.0
2010-09-10 12:30:00,17.31,17.32,17.3,17.31,322200.0,12.6832,12.6905,12.6759,12.6832,322200.0
2010-09-10 12:40:00,17.31,17.31,17.29,17.3,403200.0,12.6832,12.6832,12.6685,12.6759,403200.0
2010-09-10 12:50:00,17.3,17.3,17.29,17.29,240000.0,12.6759,12.6759,12.6685,12.6685,240000.0
2010-09-10 13:00:00,17.29,17.31,17.29,17.29,546600.0,12.6685,12.6832,12.6685,12.6685,546600.0
2010-09-10 13:10:00,17.29,17.3,17.28,17.29,318300.0,12.6685,12.6759,12.6612,12.6685,318300.0
2010-09-10 13:20:00,17.29,17.29,17.28,17.28,591900.0,12.6685,12.6685,12.6612,12.6612,591900.0
2010-09-10 13:30:00,17.28,17.29,17.27,17.28,981000.0,12.6612,12.6685,12.6539,12.6612,981000.0
2010-09-10 13:40:00,17.28,17.28,17.25,17.26,867300.0,12.6612,12.6612,12.6392,12.6466,867300.0
2010-09-10 13:50:00,17.26,17.27,17.24,17.26,655500.0,12.6466,12.6539,12.6319,12.6466,655500.0
2010-09-10 14:00:00,17.26,17.27,17.25,17.25,492900.0,12.6466,12.6539,12.6392,12.6392,492900.0
2010-09-10 14:10:00,17.26,17.29,17.25,17.29,675600.0,12.6466,12.6685,12.6392,12.6685,675600.0
2010-09-10 14:20:00,17.28,17.3,17.28,17.29,536400.0,12.6612,12.6759,12.6612,12.6685,536400.0
2010-09-10 14:30:00,17.29,17.33,17.29,17.33,684300.0,12.6685,12.6978,12.6685,12.6978,684300.0
2010-09-10 14:40:00,17.33,17.34,17.3,17.31,931800.0,12.6978,12.7052,12.6759,12.6832,931800.0
2010-09-10 14:50:00,17.31,17.32,17.31,17.32,362100.0,12.6832,12.6905,12.6832,12.6905,362100.0
2010-09-10 15:00:00,17.32,17.33,17.31,17.32,482700.0,12.6905,12.6978,12.6832,12.6905,482700.0
2010-09-10 15:10:00,17.32,17.34,17.32,17.34,609600.0,12.6905,12.7052,12.6905,12.7052,609600.0
2010-09-10 15:20:00,17.34,17.35,17.33,17.34,587700.0,12.7052,12.7125,12.6978,12.7052,587700.0
2010-09-10 15:30:00,17.34,17.36,17.33,17.33,722700.0,12.7052,12.7198,12.6978,12.6978,722700.0
2010-09-10 15:40:00,17.33,17.34,17.32,17.32,666600.0,12.6978,12.7052,12.6905,12.6905,666600.0
2010-09-10 15:50:00,17.32,17.34,17.31,17.34,1341300.0,12.6905,12.7052,12.6832,12.7052,1341300.0
2010-09-13 09:30:00,17.42,17.42,17.34,17.41,1111800.0,12.7638,12.7638,12.7052,12.7565,1111800.0
2010-09-13 09:40:00,17.41,17.41,17.4,17.41,494700.0,12.7565,12.7565,12.7491,12.7565,494700.0
2010-09-13 09:50:00,17.42,17.42,17.4,17.4,450000.0,12.7638,12.7638,12.7491,12.7491,450000.0
2010-09-13 10:00:00,17.41,17.45,17.4,17.45,796500.0,12.7565,12.7858,12.7491,12.7858,796500.0
2010-09-13 10:10:00,17.45,17.45,17.42,17.43,580500.0,12.7858,12.7858,12.7638,12.7711,580500.0
2010-09-13 10:20:00,17.43,17.46,17.42,17.43,508200.0,12.7711,12.7931,12.7638,12.7711,508200.0
2010-09-13 10:30:00,17.44,17.48,17.44,17.47,682500.0,12.7784,12.8077,12.7784,12.8004,682500.0
2010-09-13 10:40:00,17.47,17.48,17.46,17.48,253500.0,12.8004,12.8077,12.7931,12.8077,253500.0
2010-09-13 10:50:00,17.48,17.48,17.44,17.45,852900.0,12.8077,12.8077,12.7784,12.7858,852900.0
2010-09-13 11:00:00,17.45,17.47,17.44,17.45,352800.0,12.7858,12.8004,12.7784,12.7858,352800.0
2010-09-13 11:10:00,17.45,17.46,17.44,17.45,501000.0,12.7858,12.7931,12.7784,12.7858,501000.0
2010-09-13 11:20:00,17.45,17.48,17.44,17.47,490500.0,12.7858,12.8077,12.7784,12.8004,490500.0
2010-09-13 11:30:00,17.48,17.48,17.45,17.46,427500.0,12.8077,12.8077,12.7858,12.7931,427500.0
2010-09-13 11:40:00,17.46,17.46,17.43,17.44,518100.0,12.7931,12.7931,12.7711,12.7784,518100.0
2010-09-13 11:50:00,17.44,17.46,17.43,17.45,365700.0,12.7784,12.7931,12.7711,12.7858,365700.0
2010-09-13 12:00:00,17.45,17.49,17.45,17.49,615900.0,12.7858,12.8151,12.7858,12.8151,615900.0
2010-09-13 12:10:00,17.48,17.49,17.44,17.45,578100.0,12.8077,12.8151,12.7784,12.7858,578100.0
2010-09-13 12:20:00,17.44,17.45,17.42,17.42,456600.0,12.7784,12.7858,12.7638,12.7638,456600.0
2010-09-13 12:30:00,17.42,17.44,17.41,17.44,322800.0,12.7638,12.7784,12.7565,12.7784,322800.0
2010-09-13 12:40:00,17.44,17.44,17.42,17.43,321300.0,12.7784,12.7784,12.7638,12.7711,321300.0
2010-09-13 12:50:00,17.43,17.44,17.42,17.43,340200.0,12.7711,12.7784,12.7638,12.7711,340200.0
2010-09-13 13:00:00,17.43,17.45,17.43,17.44,314400.0,12.7711,12.7858,12.7711,12.7784,314400.0
2010-09-13 13:10:00,17.44,17.44,17.41,17.41,277200.0,12.7784,12.7784,12.7565,12.7565,277200.0
2010-09-13 13:20:00,17.41,17.44,17.41,17.44,321000.0,12.7565,12.7784,12.7565,12.7784,321000.0
2010-09-13 13:30:00,17.44,17.44,17.42,17.42,250200.0,12.7784,12.7784,12.7638,12.7638,250200.0
2010-09-13 13:40:00,17.42,17.43,17.42,17.42,243900.0,12.7638,12.7711,12.7638,12.7638,243900.0
2010-09-13 13:50:00,17.42,17.43,17.41,17.41,193200.0,12.7638,12.7711,12.7565,12.7565,193200.0
2010-09-13 14:00:00,17.41,17.42,17.39,17.4,284400.0,12.7565,12.7638,12.7418,12.7491,284400.0
2010-09-13 14:10:00,17.4,17.43,17.4,17.42,333300.0,12.7491,12.7711,12.7491,12.7638,333300.0
2010-09-13 14:20:00,17.42,17.44,17.41,17.43,393300.0,12.7638,12.7784,12.7565,12.7711,393300.0
2010-09-13 14:30:00,17.43,17.44,17.43,17.43,386700.0,12.7711,12.7784,12.7711,12.7711,386700.0
2010-09-13 14:40:00,17.43,17.44,17.43,17.43,375000.0,12.7711,12.7784,12.7711,12.7711,375000.0
2010-09-13 14:50:00,17.43,17.44,17.41,17.44,433200.0,12.7711,12.7784,12.7565,12.7784,433200.0
2010-09-13 15:00:00,17.44,17.45,17.43,17.45,480600.0,12.7784,12.7858,12.7711,12.7858,480600.0
2010-09-13 15:10:00,17.45,17.45,17.43,17.45,499200.0,12.7858,12.7858,12.7711,12.7858,499200.0
2010-09-13 15:20:00,17.45,17.47,17.45,17.45,869400.0,12.7858,12.8004,12.7858,12.7858,869400.0
2010-09-13 15:30:00,17.45,17.46,17.44,17.45,774300.0,12.7858,12.7931,12.7784,12.7858,774300.0
2010-09-13 15:40:00,17.45,17.46,17.42,17.44,1251000.0,12.7858,12.7931,12.7638,12.7784,1251000.0
2010-09-13 15:50:00,17.44,17.44,17.4,17.41,2672100.0,12.7784,12.7784,12.7491,12.7565,2672100.0
2010-09-14 09:30:00,17.39,17.55,17.38,17.55,1341600.0,12.7418,12.859,12.7345,12.859,1341600.0
2010-09-14 09:40:00,17.55,17.56,17.49,17.5,1807800.0,12.859,12.8664,12.8151,12.8224,1807800.0
2010-09-14 09:50:00,17.5,17.53,17.5,17.52,663000.0,12.8224,12.8444,12.8224,12.8371,663000.0
2010-09-14 10:00:00,17.52,17.53,17.5,17.53,722100.0,12.8371,12.8444,12.8224,12.8444,722100.0
2010-09-14 10:10:00,17.53,17.53,17.52,17.52,770100.0,12.8444,12.8444,12.8371,12.8371,770100.0
2010-09-14 10:20:00,17.52,17.55,17.51,17.55,933300.0,12.8371,12.859,12.8297,12.859,933300.0
2010-09-14 10:30:00,17.55,17.57,17.54,17.56,904800.0,12.859,12.8737,12.8517,12.8664,904800.0
2010-09-14 10:40:00,17.56,17.57,17.55,17.56,1219800.0,12.8664,12.8737,12.859,12.8664,1219800.0
2010-09-14 10:50:00,17.56,17.56,17.54,17.54,493500.0,12.8664,12.8664,12.8517,12.8517,493500.0
2010-09-14 11:00:00,17.54,17.55,17.53,17.54,472500.0,12.8517,12.859,12.8444,12.8517,472500.0
2010-09-14 11:10:00,17.54,17.57,17.53,17.56,531900.0,12.8517,12.8737,12.8444,12.8664,531900.0
2010-09-14 11:20:00,17.55,17.56,17.54,17.56,432600.0,12.859,12.8664,12.8517,12.8664,432600.0
2010-09-14 11:30:00,17.56,17.57,17.55,17.56,523800.0,12.8664,12.8737,12.859,12.8664,523800.0
2010-09-14 11:40:00,17.56,17.59,17.56,17.59,626100.0,12.8664,12.8883,12.8664,12.8883,626100.0
2010-09-14 11:50:00,17.59,17.62,17.59,17.61,674700.0,12.8883,12.9103,12.8883,12.903,674700.0
2010-09-14 12:00:00,17.61,17.61,17.59,17.6,533700.0,12.903,12.903,12.8883,12.8957,533700.0
2010-09-14 12:10:00,17.6,17.62,17.6,17.62,452100.0,12.8957,12.9103,12.8957,12.9103,452100.0
2010-09-14 12:20:00,17.62,17.63,17.61,17.61,402600.0,12.9103,12.9177,12.903,12.903,402600.0
2010-09-14 12:30:00,17.61,17.63,17.61,17.62,360600.0,12.903,12.9177,12.903,12.9103,360600.0
2010-09-14 12:40:00,17.61,17.62,17.6,17.6,327000.0,12.903,12.9103,12.8957,12.8957,327000.0
2010-09-14 12:50:00,17.6,17.61,17.58,17.59,419100.0,12.8957,12.903,12.881,12.8883,419100.0
2010-09-14 13:00:00,17.59,17.62,17.59,17.6,247800.0,12.8883,12.9103,12.8883,12.8957,247800.0
2010-09-14 13:10:00,17.6,17.61,17.59,17.61,351000.0,12.8957,12.903,12.8883,12.903,351000.0
2010-09-14 13:20:00,17.61,17.61,17.59,17.61,569700.0,12.903,12.903,12.8883,12.903,569700.0
2010-09-14 13:30:00,17.61,17.61,17.59,17.59,329400.0,12.903,12.903,12.8883,12.8883,329400.0
2010-09-14 13:40:00,17.59,17.62,17.59,17.6,412500.0,12.8883,12.9103,12.8883,12.8957,412500.0
2010-09-14 13:50:00,17.6,17.6,17.58,17.58,576600.0,12.8957,12.8957,12.881,12.881,576600.0
2010-09-14 14:00:00,17.58,17.6,17.58,17.6,656700.0,12.881,12.8957,12.881,12.8957,656700.0
2010-09-14 14:10:00,17.6,17.61,17.59,17.61,348000.0,12.8957,12.903,12.8883,12.903,348000.0
2010-09-14 14:20:00,17.61,17.63,17.6,17.63,516900.0,12.903,12.9177,12.8957,12.9177,516900.0
2010-09-14 14:30:00,17.63,17.65,17.62,17.65,494400.0,12.9177,12.9323,12.9103,12.9323,494400.0
2010-09-14 14:40:00,17.65,17.66,17.64,17.65,894300.0,12.9323,12.9396,12.925,12.9323,894300.0
2010-09-14 14:50:00,17.66,17.66,17.65,17.66,616500.0,12.9396,12.9396,12.9323,12.9396,616500.0
2010-09-14 15:00:00,17.66,17.66,17.64,17.64,449700.0,12.9396,12.9396,12.925,12.925,449700.0
2010-09-14 15:10:00,17.64,17.66,17.64,17.65,999300.0,12.925,12.9396,12.925,12.9323,999300.0
2010-09-14 15:20:00,17.65,17.68,17.65,17.66,1646100.0,12.9323,12.9543,12.9323,12.9396,1646100.0
2010-09-14 15:30:00,17.65,17.67,17.64,17.66,1669500.0,12.9323,12.947,12.925,12.9396,1669500.0
2010-09-14 15:40:00,17.66,17.66,17.57,17.59,2820300.0,12.9396,12.9396,12.8737,12.8883,2820300.0
2010-09-14 15:50:00,17.59,17.6,17.55,17.56,3655500.0,12.8883,12.8957,12.859,12.8664,3655500.0
2010-09-15 09:30:00,17.49,17.58,17.47,17.56,1192500.0,12.8151,12.881,12.8004,12.8664,1192500.0
2010-09-15 09:40:00,17.56,17.58,17.54,17.57,679500.0,12.8664,12.881,12.8517,12.8737,679500.0
2010-09-15 09:50:00,17.57,17.66,17.55,17.66,1242600.0,12.8737,12.9396,12.859,12.9396,1242600.0
2010-09-15 10:00:00,17.66,17.66,17.61,17.61,1167300.0,12.9396,12.9396,12.903,12.903,1167300.0
2010-09-15 10:10:00,17.61,17.67,17.61,17.67,637800.0,12.903,12.947,12.903,12.947,637800.0
2010-09-15 10:20:00,17.67,17.7,17.67,17.68,831300.0,12.947,12.9689,12.947,12.9543,831300.0
2010-09-15 10:30:00,17.68,17.7,17.65,17.66,1029300.0,12.9543,12.9689,12.9323,12.9396,1029300.0
2010-09-15 10:40:00,17.66,17.66,17.62,17.62,642300.0,12.9396,12.9396,12.9103,12.9103,642300.0
2010-09-15 10:50:00,17.62,17.64,17.62,17.63,511200.0,12.9103,12.925,12.9103,12.9177,511200.0
2010-09-15 11:00:00,17.63,17.64,17.6,17.6,543900.0,12.9177,12.925,12.8957,12.8957,543900.0
2010-09-15 11:10:00,17.6,17.62,17.6,17.62,282900.0,12.8957,12.9103,12.8957,12.9103,282900.0
2010-09-15 11:20:00,17.62,17.62,17.61,17.62,358800.0,12.9103,12.9103,12.903,12.9103,358800.0
2010-09-15 11:30:00,17.62,17.63,17.61,17.61,458400.0,12.9103,12.9177,12.903,12.903,458400.0
2010-09-15 11:40:00,17.61,17.62,17.59,17.6,517200.0,12.903,12.9103,12.8883,12.8957,517200.0
2010-09-15 11:50:00,17.6,17.63,17.59,17.62,338700.0,12.8957,12.9177,12.8883,12.9103,338700.0
2010-09-15 12:00:00,17.62,17.64,17.62,17.64,352500.0,12.9103,12.925,12.9103,12.925,352500.0
2010-09-15 12:10:00,17.64,17.65,17.62,17.62,247200.0,12.925,12.9323,12.9103,12.9103,247200.0
2010-09-15 12:20:00,17.62,17.65,17.61,17.64,973200.0,12.9103,12.9323,12.903,12.925,973200.0
2010-09-15 12:30:00,17.64,17.64,17.6,17.62,441600.0,12.925,12.925,12.8957,12.9103,441600.0
2010-09-15 12:40:00,17.62,17.62,17.61,17.61,402300.0,12.9103,12.9103,12.903,12.903,402300.0
2010-09-15 12:50:00,17.61,17.62,17.6,17.62,359100.0,12.903,12.9103,12.8957,12.9103,359100.0
2010-09-15 13:00:00,17.62,17.62,17.61,17.62,537300.0,12.9103,12.9103,12.903,12.9103,537300.0
2010-09-15 13:10:00,17.62,17.62,17.6,17.61,358500.0,12.9103,12.9103,12.8957,12.903,358500.0
2010-09-15 13:20:00,17.61,17.62,17.58,17.59,444000.0,12.903,12.9103,12.881,12.8883,444000.0
2010-09-15 13:30:00,17.59,17.59,17.55,17.56,570900.0,12.8883,12.8883,12.859,12.8664,570900.0
2010-09-15 13:40:00,17.56,17.57,17.54,17.54,531300.0,12.8664,12.8737,12.8517,12.8517,531300.0
2010-09-15 13:50:00,17.54,17.58,17.54,17.58,1604400.0,12.8517,12.881,12.8517,12.881,1604400.0
2010-09-15 14:00:00,17.58,17.6,17.58,17.59,442800.0,12.881,12.8957,12.881,12.8883,442800.0
2010-09-15 14:10:00,17.59,17.61,17.59,17.6,706800.0,12.8883,12.903,12.8883,12.8957,706800.0
2010-09-15 14:20:00,17.6,17.62,17.6,17.61,483900.0,12.8957,12.9103,12.8957,12.903,483900.0
2010-09-15 14:30:00,17.61,17.61,17.57,17.58,505200.0,12.903,12.903,12.8737,12.881,505200.0
2010-09-15 14:40:00,17.57,17.59,17.56,17.58,335400.0,12.8737,12.8883,12.8664,12.881,335400.0
2010-09-15 14:50:00,17.59,17.61,17.58,17.6,744300.0,12.8883,12.903,12.881,12.8957,744300.0
2010-09-15 15:00:00,17.6,17.62,17.59,17.62,810900.0,12.8957,12.9103,12.8883,12.9103,810900.0
2010-09-15 15:10:00,17.62,17.63,17.6,17.6,757500.0,12.9103,12.9177,12.8957,12.8957,757500.0
2010-09-15 15:20:00,17.6,17.65,17.59,17.64,1325400.0,12.8957,12.9323,12.8883,12.925,1325400.0
2010-09-15 15:30:00,17.64,17.65,17.63,17.63,794100.0,12.925,12.9323,12.9177,12.9177,794100.0
2010-09-15 15:40:00,17.63,17.63,17.61,17.62,1636200.0,12.9177,12.9177,12.903,12.9103,1636200.0
2010-09-15 15:50:00,17.62,17.64,17.61,17.62,1846200.0,12.9103,12.925,12.903,12.9103,1846200.0
2010-09-16 09:30:00,17.55,17.64,17.55,17.6,1047900.0,12.859,12.925,12.859,12.8957,1047900.0
2010-09-16 09:40:00,17.6,17.61,17.53,17.58,881100.0,12.8957,12.903,12.8444,12.881,881100.0
2010-09-16 09:50:00,17.58,17.59,17.53,17.54,618600.0,12.881,12.8883,12.8444,12.8517,618600.0
2010-09-16 10:00:00,17.54,17.58,17.52,17.58,628500.0,12.8517,12.881,12.8371,12.881,628500.0
2010-09-16 10:10:00,17.57,17.58,17.57,17.57,411300.0,12.8737,12.881,12.8737,12.8737,411300.0
2010-09-16 10:20:00,17.57,17.61,17.57,17.6,448500.0,12.8737,12.903,12.8737,12.8957,448500.0
2010-09-16 10:30:00,17.6,17.61,17.59,17.59,403200.0,12.8957,12.903,12.8883,12.8883,403200.0
2010-09-16 10:40:00,17.59,17.65,17.59,17.65,517800.0,12.8883,12.9323,12.8883,12.9323,517800.0
2010-09-16 10:50:00,17.65,17.66,17.64,17.64,561300.0,12.9323,12.9396,12.925,12.925,561300.0
2010-09-16 11:00:00,17.65,17.66,17.64,17.66,502800.0,12.9323,12.9396,12.925,12.9396,502800.0
2010-09-16 11:10:00,17.65,17.66,17.65,17.66,412500.0,12.9323,12.9396,12.9323,12.9396,412500.0
2010-09-16 11:20:00,17.66,17.66,17.64,17.64,452400.0,12.9396,12.9396,12.925,12.925,452400.0
2010-09-16 11:30:00,17.64,17.65,17.64,17.65,393000.0,12.925,12.9323,12.925,12.9323,393000.0
2010-09-16 11:40:00,17.65,17.66,17.64,17.66,342600.0,12.9323,12.9396,12.925,12.9396,342600.0
2010-09-16 11:50:00,17.66,17.66,17.65,17.66,527100.0,12.9396,12.9396,12.9323,12.9396,527100.0
2010-09-16 12:00:00,17.66,17.67,17.65,17.66,483000.0,12.9396,12.947,12.9323,12.9396,483000.0
2010-09-16 12:10:00,17.66,17.66,17.65,17.66,500700.0,12.9396,12.9396,12.9323,12.9396,500700.0
2010-09-16 12:20:00,17.66,17.66,17.66,17.66,333900.0,12.9396,12.9396,12.9396,12.9396,333900.0
2010-09-16 12:30:00,17.66,17.67,17.66,17.66,214200.0,12.9396,12.947,12.9396,12.9396,214200.0
2010-09-16 12:40:00,17.67,17.68,17.66,17.68,554100.0,12.947,12.9543,12.9396,12.9543,554100.0
2010-09-16 12:50:00,17.68,17.71,17.68,17.7,462000.0,12.9543,12.9763,12.9543,12.9689,462000.0
2010-09-16 13:00:00,17.7,17.71,17.68,17.69,414600.0,12.9689,12.9763,12.9543,12.9616,414600.0
2010-09-16 13:10:00,17.69,17.7,17.68,17.69,345000.0,12.9616,12.9689,12.9543,12.9616,345000.0
2010-09-16 13:20:00,17.69,17.71,17.67,17.7,484800.0,12.9616,12.9763,12.947,12.9689,484800.0
2010-09-16 13:30:00,17.7,17.71,17.69,17.7,457500.0,12.9689,12.9763,12.9616,12.9689,457500.0
2010-09-16 13:40:00,17.7,17.71,17.7,17.7,331800.0,12.9689,12.9763,12.9689,12.9689,331800.0
2010-09-16 13:50:00,17.7,17.71,17.7,17.71,584400.0,12.9689,12.9763,12.9689,12.9763,584400.0
2010-09-16 14:00:00,17.71,17.72,17.7,17.71,460800.0,12.9763,12.9836,12.9689,12.9763,460800.0
2010-09-16 14:10:00,17.72,17.73,17.71,17.71,615300.0,12.9836,12.9909,12.9763,12.9763,615300.0
2010-09-16 14:20:00,17.7,17.73,17.7,17.73,425700.0,12.9689,12.9909,12.9689,12.9909,425700.0
2010-09-16 14:30:00,17.73,17.74,17.72,17.72,557100.0,12.9909,12.9983,12.9836,12.9836,557100.0
2010-09-16 14:40:00,17.72,17.73,17.71,17.73,473700.0,12.9836,12.9909,12.9763,12.9909,473700.0
2010-09-16 14:50:00,17.73,17.74,17.72,17.72,475500.0,12.9909,12.9983,12.9836,12.9836,475500.0
2010-09-16 15:00:00,17.72,17.75,17.71,17.74,562500.0,12.9836,13.0056,12.9763,12.9983,562500.0
2010-09-16 15:10:00,17.74,17.76,17.74,17.75,822900.0,12.9983,13.0129,12.9983,13.0056,822900.0
2010-09-16 15:20:00,17.75,17.76,17.74,17.75,784800.0,13.0056,13.0129,12.9983,13.0056,784800.0
2010-09-16 15:30:00,17.75,17.76,17.73,17.74,1212600.0,13.0056,13.0129,12.9909,12.9983,1212600.0
2010-09-16 15:40:00,17.74,17.74,17.71,17.72,1890300.0,12.9983,12.9983,12.9763,12.9836,1890300.0
2010-09-16 15:50:00,17.72,17.73,17.7,17.71,2981100.0,12.9836,12.9909,12.9689,12.9763,2981100.0
2010-09-17 09:30:00,17.72,17.75,17.64,17.64,11034300.0,12.9836,13.0056,12.925,12.925,11034300.0
2010-09-17 09:40:00,17.64,17.66,17.63,17.63,1513200.0,12.925,12.9396,12.9177,12.9177,1513200.0
2010-09-17 09:50:00,17.63,17.68,17.63,17.65,1041000.0,12.9177,12.9543,12.9177,12.9323,1041000.0
2010-09-17 10:00:00,17.65,17.68,17.64,17.68,571500.0,12.9323,12.9543,12.925,12.9543,571500.0
2010-09-17 10:10:00,17.68,17.7,17.66,17.69,735000.0,12.9543,12.9689,12.9396,12.9616,735000.0
2010-09-17 10:20:00,17.69,17.71,17.69,17.7,619500.0,12.9616,12.9763,12.9616,12.9689,619500.0
2010-09-17 10:30:00,17.7,17.7,17.68,17.68,598200.0,12.9689,12.9689,12.9543,12.9543,598200.0
2010-09-17 10:40:00,17.68,17.68,17.66,17.68,747600.0,12.9543,12.9543,12.9396,12.9543,747600.0
2010-09-17 10:50:00,17.68,17.68,17.66,17.67,525600.0,12.9543,12.9543,12.9396,12.947,525600.0
2010-09-17 11:00:00,17.67,17.72,17.66,17.72,609600.0,12.947,12.9836,12.9396,12.9836,609600.0
2010-09-17 11:10:00,17.72,17.78,17.72,17.77,842700.0,12.9836,13.0276,12.9836,13.0202,842700.0
2010-09-17 11:20:00,17.77,17.77,17.76,17.76,760800.0,13.0202,13.0202,13.0129,13.0129,760800.0
2010-09-17 11:30:00,17.76,17.77,17.75,17.76,594000.0,13.0129,13.0202,13.0056,13.0129,594000.0
2010-09-17 11:40:00,17.76,17.76,17.74,17.75,580800.0,13.0129,13.0129,12.9983,13.0056,580800.0
2010-09-17 11:50:00,17.75,17.75,17.73,17.74,724500.0,13.0056,13.0056,12.9909,12.9983,724500.0
2010-09-17 12:00:00,17.74,17.76,17.74,17.76,358200.0,12.9983,13.0129,12.9983,13.0129,358200.0
2010-09-17 12:10:00,17.76,17.77,17.75,17.76,313800.0,13.0129,13.0202,13.0056,13.0129,313800.0
2010-09-17 12:20:00,17.76,17.76,17.75,17.75,439800.0,13.0129,13.0129,13.0056,13.0056,439800.0
2010-09-17 12:30:00,17.75,17.76,17.75,17.76,464700.0,13.0056,13.0129,13.0056,13.0129,464700.0
2010-09-17 12:40:00,17.75,17.76,17.73,17.74,470400.0,13.0056,13.0129,12.9909,12.9983,470400.0
2010-09-17 12:50:00,17.74,17.74,17.72,17.72,471000.0,12.9983,12.9983,12.9836,12.9836,471000.0
2010-09-17 13:00:00,17.72,17.73,17.72,17.72,420300.0,12.9836,12.9909,12.9836,12.9836,420300.0
2010-09-17 13:10:00,17.72,17.73,17.7,17.7,353100.0,12.9836,12.9909,12.9689,12.9689,353100.0
2010-09-17 13:20:00,17.7,17.71,17.7,17.71,254100.0,12.9689,12.9763,12.9689,12.9763,254100.0
2010-09-17 13:30:00,17.71,17.73,17.71,17.72,358500.0,12.9763,12.9909,12.9763,12.9836,358500.0
2010-09-17 13:40:00,17.72,17.73,17.71,17.72,486300.0,12.9836,12.9909,12.9763,12.9836,486300.0
2010-09-17 13:50:00,17.72,17.72,17.71,17.71,376800.0,12.9836,12.9836,12.9763,12.9763,376800.0
2010-09-17 14:00:00,17.71,17.72,17.7,17.71,389400.0,12.9763,12.9836,12.9689,12.9763,389400.0
2010-09-17 14:10:00,17.72,17.72,17.71,17.72,302700.0,12.9836,12.9836,12.9763,12.9836,302700.0
2010-09-17 14:20:00,17.72,17.74,17.71,17.73,587100.0,12.9836,12.9983,12.9763,12.9909,587100.0
2010-09-17 14:30:00,17.73,17.76,17.73,17.75,536100.0,12.9909,13.0129,12.9909,13.0056,536100.0
2010-09-17 14:40:00,17.75,17.76,17.74,17.74,570600.0,13.0056,13.0129,12.9983,12.9983,570600.0
2010-09-17 14:50:00,17.74,17.75,17.73,17.73,457500.0,12.9983,13.0056,12.9909,12.9909,457500.0
2010-09-17 15:00:00,17.73,17.74,17.71,17.71,603600.0,12.9909,12.9983,12.9763,12.9763,603600.0
2010-09-17 15:10:00,17.71,17.72,17.7,17.71,885000.0,12.9763,12.9836,12.9689,12.9763,885000.0
2010-09-17 15:20:00,17.71,17.73,17.7,17.72,1177800.0,12.9763,12.9909,12.9689,12.9836,1177800.0
2010-09-17 15:30:00,17.72,17.72,17.7,17.7,1572300.0,12.9836,12.9836,12.9689,12.9689,1572300.0
2010-09-17 15:40:00,17.7,17.73,17.7,17.71,2382900.0,12.9689,12.9909,12.9689,12.9763,2382900.0
2010-09-17 15:50:00,17.71,17.71,17.66,17.67,5119500.0,12.9763,12.9763,12.9396,12.947,5119500.0
2010-09-20 09:30:00,17.7,17.73,17.7,17.73,850500.0,12.9689,12.9909,12.9689,12.9909,850500.0
2010-09-20 09:40:00,17.73,17.75,17.72,17.73,579600.0,12.9909,13.0056,12.9836,12.9909,579600.0
2010-09-20 09:50:00,17.73,17.75,17.72,17.74,987600.0,12.9909,13.0056,12.9836,12.9983,987600.0
2010-09-20 10:00:00,17.74,17.78,17.74,17.77,640200.0,12.9983,13.0276,12.9983,13.0202,640200.0
2010-09-20 10:10:00,17.77,17.83,17.77,17.82,885300.0,13.0202,13.0642,13.0202,13.0569,885300.0
2010-09-20 10:20:00,17.82,17.83,17.81,17.81,710400.0,13.0569,13.0642,13.0495,13.0495,710400.0
2010-09-20 10:30:00,17.81,17.82,17.8,17.82,842400.0,13.0495,13.0569,13.0422,13.0569,842400.0
2010-09-20 10:40:00,17.82,17.83,17.79,17.83,734400.0,13.0569,13.0642,13.0349,13.0642,734400.0
2010-09-20 10:50:00,17.83,17.84,17.82,17.84,482400.0,13.0642,13.0715,13.0569,13.0715,482400.0
2010-09-20 11:00:00,17.84,17.84,17.82,17.83,437700.0,13.0715,13.0715,13.0569,13.0642,437700.0
2010-09-20 11:10:00,17.83,17.83,17.81,17.81,496500.0,13.0642,13.0642,13.0495,13.0495,496500.0
2010-09-20 11:20:00,17.81,17.81,17.79,17.81,474000.0,13.0495,13.0495,13.0349,13.0495,474000.0
2010-09-20 11:30:00,17.8,17.83,17.8,17.82,474000.0,13.0422,13.0642,13.0422,13.0569,474000.0
2010-09-20 11:40:00,17.82,17.83,17.81,17.81,803400.0,13.0569,13.0642,13.0495,13.0495,803400.0
2010-09-20 11:50:00,17.81,17.81,17.79,17.8,276000.0,13.0495,13.0495,13.0349,13.0422,276000.0
2010-09-20 12:00:00,17.8,17.8,17.76,17.76,618600.0,13.0422,13.0422,13.0129,13.0129,618600.0
2010-09-20 12:10:00,17.76,17.78,17.76,17.77,526200.0,13.0129,13.0276,13.0129,13.0202,526200.0
2010-09-20 12:20:00,17.77,17.78,17.77,17.78,497700.0,13.0202,13.0276,13.0202,13.0276,497700.0
2010-09-20 12:30:00,17.78,17.8,17.77,17.78,635400.0,13.0276,13.0422,13.0202,13.0276,635400.0
2010-09-20 12:40:00,17.78,17.8,17.78,17.79,531000.0,13.0276,13.0422,13.0276,13.0349,531000.0
2010-09-20 12:50:00,17.79,17.8,17.79,17.8,189300.0,13.0349,13.0422,13.0349,13.0422,189300.0
2010-09-20 13:00:00,17.79,17.8,17.79,17.79,210000.0,13.0349,13.0422,13.0349,13.0349,210000.0
2010-09-20 13:10:00,17.79,17.8,17.79,17.79,300900.0,13.0349,13.0422,13.0349,13.0349,300900.0
2010-09-20 13:20:00,17.79,17.79,17.78,17.79,310500.0,13.0349,13.0349,13.0276,13.0349,310500.0
2010-09-20 13:30:00,17.78,17.8,17.78,17.8,278100.0,13.0276,13.0422,13.0276,13.0422,278100.0
2010-09-20 13:40:00,17.8,17.81,17.79,17.81,318900.0,13.0422,13.0495,13.0349,13.0495,318900.0
2010-09-20 13:50:00,17.81,17.82,17.81,17.82,241200.0,13.0495,13.0569,13.0495,13.0569,241200.0
2010-09-20 14:00:00,17.81,17.82,17.79,17.79,476100.0,13.0495,13.0569,13.0349,13.0349,476100.0
2010-09-20 14:10:00,17.8,17.81,17.79,17.81,304800.0,13.0422,13.0495,13.0349,13.0495,304800.0
2010-09-20 14:20:00,17.81,17.83,17.81,17.83,695100.0,13.0495,13.0642,13.0495,13.0642,695100.0
2010-09-20 14:30:00,17.83,17.83,17.82,17.83,614400.0,13.0642,13.0642,13.0569,13.0642,614400.0
2010-09-20 14:40:00,17.83,17.87,17.83,17.86,975000.0,13.0642,13.0935,13.0642,13.0862,975000.0
2010-09-20 14:50:00,17.86,17.88,17.85,17.87,875100.0,13.0862,13.1008,13.0789,13.0935,875100.0
2010-09-20 15:00:00,17.87,17.87,17.85,17.85,884400.0,13.0935,13.0935,13.0789,13.0789,884400.0
2010-09-20 15:10:00,17.85,17.87,17.84,17.86,1113900.0,13.0789,13.0935,13.0715,13.0862,1113900.0
2010-09-20 15:20:00,17.86,17.87,17.86,17.87,756300.0,13.0862,13.0935,13.0862,13.0935,756300.0
2010-09-20 15:30:00,17.87,17.88,17.85,17.87,1052100.0,13.0935,13.1008,13.0789,13.0935,1052100.0
2010-09-20 15:40:00,17.87,17.89,17.86,17.86,1268700.0,13.0935,13.1082,13.0862,13.0862,1268700.0
2010-09-20 15:50:00,17.86,17.89,17.85,17.85,2596200.0,13.0862,13.1082,13.0789,13.0789,2596200.0
2010-09-21 09:30:00,17.83,17.87,17.77,17.77,1047600.0,13.0642,13.0935,13.0202,13.0202,1047600.0
2010-09-21 09:40:00,17.77,17.83,17.77,17.82,410100.0,13.0202,13.0642,13.0202,13.0569,410100.0
2010-09-21 09:50:00,17.82,17.83,17.81,17.82,452400.0,13.0569,13.0642,13.0495,13.0569,452400.0
2010-09-21 10:00:00,17.82,17.83,17.81,17.82,650400.0,13.0569,13.0642,13.0495,13.0569,650400.0
2010-09-21 10:10:00,17.82,17.83,17.81,17.82,435600.0,13.0569,13.0642,13.0495,13.0569,435600.0
2010-09-21 10:20:00,17.82,17.83,17.82,17.82,616200.0,13.0569,13.0642,13.0569,13.0569,616200.0
2010-09-21 10:30:00,17.82,17.83,17.81,17.83,557400.0,13.0569,13.0642,13.0495,13.0642,557400.0
2010-09-21 10:40:00,17.83,17.84,17.82,17.84,651000.0,13.0642,13.0715,13.0569,13.0715,651000.0
2010-09-21 10:50:00,17.83,17.84,17.81,17.83,545700.0,13.0642,13.0715,13.0495,13.0642,545700.0
2010-09-21 11:00:00,17.83,17.84,17.83,17.84,301500.0,13.0642,13.0715,13.0642,13.0715,301500.0
2010-09-21 11:10:00,17.84,17.85,17.83,17.83,421200.0,13.0715,13.0789,13.0642,13.0642,421200.0
2010-09-21 11:20:00,17.83,17.84,17.82,17.84,407700.0,13.0642,13.0715,13.0569,13.0715,407700.0
2010-09-21 11:30:00,17.84,17.84,17.83,17.83,248700.0,13.0715,13.0715,13.0642,13.0642,248700.0
2010-09-21 11:40:00,17.83,17.83,17.83,17.83,335400.0,13.0642,13.0642,13.0642,13.0642,335400.0
2010-09-21 11:50:00,17.83,17.83,17.83,17.83,248100.0,13.0642,13.0642,13.0642,13.0642,248100.0
2010-09-21 12:00:00,17.83,17.84,17.83,17.83,483900.0,13.0642,13.0715,13.0642,13.0642,483900.0
2010-09-21 12:10:00,17.83,17.85,17.83,17.85,333000.0,13.0642,13.0789,13.0642,13.0789,333000.0
2010-09-21 12:20:00,17.85,17.85,17.83,17.83,525900.0,13.0789,13.0789,13.0642,13.0642,525900.0
2010-09-21 12:30:00,17.83,17.85,17.83,17.84,219900.0,13.0642,13.0789,13.0642,13.0715,219900.0
2010-09-21 12:40:00,17.84,17.85,17.84,17.85,177900.0,13.0715,13.0789,13.0715,13.0789,177900.0
2010-09-21 12:50:00,17.85,17.86,17.85,17.85,157500.0,13.0789,13.0862,13.0789,13.0789,157500.0
2010-09-21 13:00:00,17.85,17.85,17.83,17.85,367500.0,13.0789,13.0789,13.0642,13.0789,367500.0
2010-09-21 13:10:00,17.85,17.86,17.84,17.84,200400.0,13.0789,13.0862,13.0715,13.0715,200400.0
2010-09-21 13:20:00,17.84,17.85,17.84,17.84,271500.0,13.0715,13.0789,13.0715,13.0715,271500.0
2010-09-21 13:30:00,17.84,17.84,17.83,17.84,184500.0,13.0715,13.0715,13.0642,13.0715,184500.0
2010-09-21 13:40:00,17.84,17.86,17.84,17.86,297900.0,13.0715,13.0862,13.0715,13.0862,297900.0
2010-09-21 13:50:00,17.85,17.87,17.85,17.87,276900.0,13.0789,13.0935,13.0789,13.0935,276900.0
2010-09-21 14:00:00,17.87,17.87,17.84,17.85,605700.0,13.0935,13.0935,13.0715,13.0789,605700.0
2010-09-21 14:10:00,17.86,17.87,17.81,17.86,1806000.0,13.0862,13.0935,13.0495,13.0862,1806000.0
2010-09-21 14:20:00,17.86,17.89,17.84,17.88,787200.0,13.0862,13.1082,13.0715,13.1008,787200.0
2010-09-21 14:30:00,17.88,17.97,17.88,17.97,1048200.0,13.1008,13.1668,13.1008,13.1668,1048200.0
2010-09-21 14:40:00,17.97,17.99,17.94,17.96,1567800.0,13.1668,13.1814,13.1448,13.1594,1567800.0
2010-09-21 14:50:00,17.96,17.96,17.92,17.93,730200.0,13.1594,13.1594,13.1301,13.1375,730200.0
2010-09-21 15:00:00,17.93,17.94,17.87,17.89,1304100.0,13.1375,13.1448,13.0935,13.1082,1304100.0
2010-09-21 15:10:00,17.89,17.91,17.87,17.91,553200.0,13.1082,13.1228,13.0935,13.1228,553200.0
2010-09-21 15:20:00,17.91,17.92,17.89,17.91,840900.0,13.1228,13.1301,13.1082,13.1228,840900.0
2010-09-21 15:30:00,17.91,17.91,17.84,17.86,1494900.0,13.1228,13.1228,13.0715,13.0862,1494900.0
2010-09-21 15:40:00,17.86,17.9,17.86,17.88,1362900.0,13.0862,13.1155,13.0862,13.1008,1362900.0
2010-09-21 15:50:00,17.87,17.89,17.85,17.86,2341200.0,13.0935,13.1082,13.0789,13.0862,2341200.0
2010-09-22 09:30:00,17.84,17.95,17.84,17.92,1122900.0,13.0715,13.1521,13.0715,13.1301,1122900.0
2010-09-22 09:40:00,17.92,17.93,17.89,17.91,606900.0,13.1301,13.1375,13.1082,13.1228,606900.0
2010-09-22 09:50:00,17.91,17.94,17.91,17.92,1145700.0,13.1228,13.1448,13.1228,13.1301,1145700.0
2010-09-22 10:00:00,17.92,17.92,17.87,17.87,1308900.0,13.1301,13.1301,13.0935,13.0935,1308900.0
2010-09-22 10:10:00,17.87,17.9,17.87,17.9,833700.0,13.0935,13.1155,13.0935,13.1155,833700.0
2010-09-22 10:20:00,17.9,17.92,17.9,17.91,566100.0,13.1155,13.1301,13.1155,13.1228,566100.0
2010-09-22 10:30:00,17.91,17.92,17.88,17.89,846900.0,13.1228,13.1301,13.1008,13.1082,846900.0
2010-09-22 10:40:00,17.88,17.89,17.87,17.88,763800.0,13.1008,13.1082,13.0935,13.1008,763800.0
2010-09-22 10:50:00,17.88,17.89,17.87,17.87,597300.0,13.1008,13.1082,13.0935,13.0935,597300.0
2010-09-22 11:00:00,17.88,17.88,17.84,17.85,349500.0,13.1008,13.1008,13.0715,13.0789,349500.0
2010-09-22 11:10:00,17.85,17.87,17.83,17.84,1010700.0,13.0789,13.0935,13.0642,13.0715,1010700.0
2010-09-22 11:20:00,17.84,17.86,17.82,17.86,594900.0,13.0715,13.0862,13.0569,13.0862,594900.0
2010-09-22 11:30:00,17.86,17.87,17.85,17.86,326700.0,13.0862,13.0935,13.0789,13.0862,326700.0
2010-09-22 11:40:00,17.87,17.89,17.86,17.89,292200.0,13.0935,13.1082,13.0862,13.1082,292200.0
2010-09-22 11:50:00,17.89,17.92,17.89,17.92,585600.0,13.1082,13.1301,13.1082,13.1301,585600.0
2010-09-22 12:00:00,17.92,17.97,17.92,17.97,1256700.0,13.1301,13.1668,13.1301,13.1668,1256700.0
2010-09-22 12:10:00,17.97,17.97,17.94,17.95,575700.0,13.1668,13.1668,13.1448,13.1521,575700.0
2010-09-22 12:20:00,17.95,17.98,17.95,17.97,295800.0,13.1521,13.1741,13.1521,13.1668,295800.0
2010-09-22 12:30:00,17.98,17.98,17.95,17.96,287700.0,13.1741,13.1741,13.1521,13.1594,287700.0
2010-09-22 12:40:00,17.96,17.99,17.96,17.97,463500.0,13.1594,13.1814,13.1594,13.1668,463500.0
2010-09-22 12:50:00,17.97,17.97,17.95,17.95,550500.0,13.1668,13.1668,13.1521,13.1521,550500.0
2010-09-22 13:00:00,17.95,17.96,17.93,17.93,471900.0,13.1521,13.1594,13.1375,13.1375,471900.0
2010-09-22 13:10:00,17.93,17.94,17.92,17.94,301200.0,13.1375,13.1448,13.1301,13.1448,301200.0
2010-09-22 13:20:00,17.94,17.96,17.94,17.95,636900.0,13.1448,13.1594,13.1448,13.1521,636900.0
2010-09-22 13:30:00,17.95,17.97,17.95,17.97,438300.0,13.1521,13.1668,13.1521,13.1668,438300.0
2010-09-22 13:40:00,17.97,17.97,17.95,17.96,336900.0,13.1668,13.1668,13.1521,13.1594,336900.0
2010-09-22 13:50:00,17.96,17.96,17.94,17.95,230100.0,13.1594,13.1594,13.1448,13.1521,230100.0
2010-09-22 14:00:00,17.95,17.96,17.95,17.96,336300.0,13.1521,13.1594,13.1521,13.1594,336300.0
2010-09-22 14:10:00,17.96,17.97,17.95,17.96,317400.0,13.1594,13.1668,13.1521,13.1594,317400.0
2010-09-22 14:20:00,17.96,17.97,17.96,17.97,260100.0,13.1594,13.1668,13.1594,13.1668,260100.0
2010-09-22 14:30:00,17.97,17.99,17.96,17.98,489300.0,13.1668,13.1814,13.1594,13.1741,489300.0
2010-09-22 14:40:00,17.98,17.99,17.98,17.99,349500.0,13.1741,13.1814,13.1741,13.1814,349500.0
2010-09-22 14:50:00,17.99,18.0,17.99,18.0,293400.0,13.1814,13.1888,13.1814,13.1888,293400.0
2010-09-22 15:00:00,18.0,18.0,17.96,17.97,788100.0,13.1888,13.1888,13.1594,13.1668,788100.0
2010-09-22 15:10:00,17.96,17.98,17.95,17.97,998700.0,13.1594,13.1741,13.1521,13.1668,998700.0
2010-09-22 15:20:00,17.96,17.97,17.95,17.95,747600.0,13.1594,13.1668,13.1521,13.1521,747600.0
2010-09-22 15:30:00,17.95,17.98,17.94,17.97,1534500.0,13.1521,13.1741,13.1448,13.1668,1534500.0
2010-09-22 15:40:00,17.97,17.99,17.95,17.95,1145700.0,13.1668,13.1814,13.1521,13.1521,1145700.0
2010-09-22 15:50:00,17.95,17.95,17.93,17.94,1949100.0,13.1521,13.1521,13.1375,13.1448,1949100.0
2010-09-23 09:30:00,17.9,17.93,17.87,17.89,885900.0,13.1155,13.1375,13.0935,13.1082,885900.0
2010-09-23 09:40:00,17.88,17.9,17.87,17.89,382800.0,13.1008,13.1155,13.0935,13.1082,382800.0
2010-09-23 09:50:00,17.89,17.89,17.85,17.85,434400.0,13.1082,13.1082,13.0789,13.0789,434400.0
2010-09-23 10:00:00,17.85,17.92,17.85,17.89,1172100.0,13.0789,13.1301,13.0789,13.1082,1172100.0
2010-09-23 10:10:00,17.89,17.9,17.88,17.9,860700.0,13.1082,13.1155,13.1008,13.1155,860700.0
2010-09-23 10:20:00,17.9,17.91,17.88,17.9,546900.0,13.1155,13.1228,13.1008,13.1155,546900.0
2010-09-23 10:30:00,17.91,17.92,17.89,17.89,555300.0,13.1228,13.1301,13.1082,13.1082,555300.0
2010-09-23 10:40:00,17.89,17.92,17.89,17.91,344700.0,13.1082,13.1301,13.1082,13.1228,344700.0
2010-09-23 10:50:00,17.91,17.91,17.89,17.89,292200.0,13.1228,13.1228,13.1082,13.1082,292200.0
2010-09-23 11:00:00,17.89,17.91,17.88,17.9,340500.0,13.1082,13.1228,13.1008,13.1155,340500.0
2010-09-23 11:10:00,17.9,17.92,17.9,17.92,410400.0,13.1155,13.1301,13.1155,13.1301,410400.0
2010-09-23 11:20:00,17.92,17.92,17.9,17.91,626700.0,13.1301,13.1301,13.1155,13.1228,626700.0
2010-09-23 11:30:00,17.91,17.93,17.9,17.92,458100.0,13.1228,13.1375,13.1155,13.1301,458100.0
2010-09-23 11:40:00,17.92,17.92,17.89,17.89,587100.0,13.1301,13.1301,13.1082,13.1082,587100.0
2010-09-23 11:50:00,17.89,17.9,17.88,17.89,566100.0,13.1082,13.1155,13.1008,13.1082,566100.0
2010-09-23 12:00:00,17.89,17.9,17.89,17.89,610500.0,13.1082,13.1155,13.1082,13.1082,610500.0
2010-09-23 12:10:00,17.89,17.89,17.88,17.89,310800.0,13.1082,13.1082,13.1008,13.1082,310800.0
2010-09-23 12:20:00,17.89,17.9,17.88,17.88,308400.0,13.1082,13.1155,13.1008,13.1008,308400.0
2010-09-23 12:30:00,17.88,17.9,17.88,17.89,198900.0,13.1008,13.1155,13.1008,13.1082,198900.0
2010-09-23 12:40:00,17.89,17.92,17.89,17.92,290100.0,13.1082,13.1301,13.1082,13.1301,290100.0
2010-09-23 12:50:00,17.92,17.93,17.92,17.93,341400.0,13.1301,13.1375,13.1301,13.1375,341400.0
2010-09-23 13:00:00,17.93,17.95,17.93,17.94,598800.0,13.1375,13.1521,13.1375,13.1448,598800.0
2010-09-23 13:10:00,17.95,17.95,17.93,17.94,249600.0,13.1521,13.1521,13.1375,13.1448,249600.0
2010-09-23 13:20:00,17.94,17.96,17.94,17.96,203100.0,13.1448,13.1594,13.1448,13.1594,203100.0
2010-09-23 13:30:00,17.96,17.97,17.94,17.96,321900.0,13.1594,13.1668,13.1448,13.1594,321900.0
2010-09-23 13:40:00,17.96,17.96,17.9,17.91,508200.0,13.1594,13.1594,13.1155,13.1228,508200.0
2010-09-23 13:50:00,17.91,17.94,17.9,17.94,480000.0,13.1228,13.1448,13.1155,13.1448,480000.0
2010-09-23 14:00:00,17.94,17.94,17.92,17.93,432900.0,13.1448,13.1448,13.1301,13.1375,432900.0
2010-09-23 14:10:00,17.93,17.93,17.91,17.91,377700.0,13.1375,13.1375,13.1228,13.1228,377700.0
2010-09-23 14:20:00,17.91,17.92,17.9,17.9,388800.0,13.1228,13.1301,13.1155,13.1155,388800.0
2010-09-23 14:30:00,17.9,17.92,17.9,17.9,476700.0,13.1155,13.1301,13.1155,13.1155,476700.0
2010-09-23 14:40:00,17.9,17.9,17.87,17.89,525300.0,13.1155,13.1155,13.0935,13.1082,525300.0
2010-09-23 14:50:00,17.89,17.91,17.89,17.9,495900.0,13.1082,13.1228,13.1082,13.1155,495900.0
2010-09-23 15:00:00,17.9,17.92,17.89,17.9,617100.0,13.1155,13.1301,13.1082,13.1155,617100.0
2010-09-23 15:10:00,17.9,17.91,17.88,17.9,611400.0,13.1155,13.1228,13.1008,13.1155,611400.0
2010-09-23 15:20:00,17.9,17.92,17.89,17.9,563400.0,13.1155,13.1301,13.1082,13.1155,563400.0
2010-09-23 15:30:00,17.89,17.89,17.86,17.87,765000.0,13.1082,13.1082,13.0862,13.0935,765000.0
2010-09-23 15:40:00,17.87,17.88,17.84,17.86,1087200.0,13.0935,13.1008,13.0715,13.0862,1087200.0
2010-09-23 15:50:00,17.86,17.89,17.86,17.88,1307700.0,13.0862,13.1082,13.0862,13.1008,1307700.0
2010-09-24 09:30:00,17.98,18.0,17.95,18.0,1106400.0,13.1741,13.1888,13.1521,13.1888,1106400.0
2010-09-24 09:40:00,18.0,18.05,17.98,18.04,1121400.0,13.1888,13.2254,13.1741,13.2181,1121400.0
2010-09-24 09:50:00,18.04,18.08,18.03,18.07,893100.0,13.2181,13.2474,13.2107,13.24,893100.0
2010-09-24 10:00:00,18.07,18.08,18.04,18.07,1208100.0,13.24,13.2474,13.2181,13.24,1208100.0
2010-09-24 10:10:00,18.07,18.08,18.05,18.07,868500.0,13.24,13.2474,13.2254,13.24,868500.0
2010-09-24 10:20:00,18.07,18.12,18.07,18.12,1137000.0,13.24,13.2767,13.24,13.2767,1137000.0
2010-09-24 10:30:00,18.12,18.13,18.11,18.12,435000.0,13.2767,13.284,13.2694,13.2767,435000.0
2010-09-24 10:40:00,18.12,18.13,18.11,18.11,768300.0,13.2767,13.284,13.2694,13.2694,768300.0
2010-09-24 10:50:00,18.11,18.12,18.09,18.1,445800.0,13.2694,13.2767,13.2547,13.262,445800.0
2010-09-24 11:00:00,18.11,18.12,18.09,18.11,572400.0,13.2694,13.2767,13.2547,13.2694,572400.0
2010-09-24 11:10:00,18.11,18.12,18.09,18.11,548400.0,13.2694,13.2767,13.2547,13.2694,548400.0
2010-09-24 11:20:00,18.11,18.11,18.1,18.11,339300.0,13.2694,13.2694,13.262,13.2694,339300.0
2010-09-24 11:30:00,18.1,18.12,18.09,18.09,775500.0,13.262,13.2767,13.2547,13.2547,775500.0
2010-09-24 11:40:00,18.09,18.09,18.05,18.06,584100.0,13.2547,13.2547,13.2254,13.2327,584100.0
2010-09-24 11:50:00,18.06,18.06,18.04,18.05,497100.0,13.2327,13.2327,13.2181,13.2254,497100.0
2010-09-24 12:00:00,18.05,18.07,18.05,18.07,400800.0,13.2254,13.24,13.2254,13.24,400800.0
2010-09-24 12:10:00,18.06,18.07,18.05,18.06,466800.0,13.2327,13.24,13.2254,13.2327,466800.0
2010-09-24 12:20:00,18.07,18.08,18.06,18.08,542400.0,13.24,13.2474,13.2327,13.2474,542400.0
2010-09-24 12:30:00,18.08,18.09,18.08,18.08,461100.0,13.2474,13.2547,13.2474,13.2474,461100.0
2010-09-24 12:40:00,18.08,18.09,18.08,18.09,528900.0,13.2474,13.2547,13.2474,13.2547,528900.0
2010-09-24 12:50:00,18.09,18.11,18.09,18.1,441300.0,13.2547,13.2694,13.2547,13.262,441300.0
2010-09-24 13:00:00,18.1,18.12,18.1,18.11,321600.0,13.262,13.2767,13.262,13.2694,321600.0
2010-09-24 13:10:00,18.11,18.11,18.09,18.1,368700.0,13.2694,13.2694,13.2547,13.262,368700.0
2010-09-24 13:20:00,18.1,18.11,18.09,18.11,376500.0,13.262,13.2694,13.2547,13.2694,376500.0
2010-09-24 13:30:00,18.11,18.13,18.1,18.12,559500.0,13.2694,13.284,13.262,13.2767,559500.0
2010-09-24 13:40:00,18.12,18.12,18.11,18.12,228300.0,13.2767,13.2767,13.2694,13.2767,228300.0
2010-09-24 13:50:00,18.12,18.12,18.11,18.11,291300.0,13.2767,13.2767,13.2694,13.2694,291300.0
2010-09-24 14:00:00,18.11,18.11,18.1,18.1,395700.0,13.2694,13.2694,13.262,13.262,395700.0
2010-09-24 14:10:00,18.1,18.11,18.07,18.07,762000.0,13.262,13.2694,13.24,13.24,762000.0
2010-09-24 14:20:00,18.07,18.09,18.07,18.08,628500.0,13.24,13.2547,13.24,13.2474,628500.0
2010-09-24 14:30:00,18.08,18.08,18.06,18.08,855000.0,13.2474,13.2474,13.2327,13.2474,855000.0
2010-09-24 14:40:00,18.08,18.09,18.07,18.09,549600.0,13.2474,13.2547,13.24,13.2547,549600.0
2010-09-24 14:50:00,18.09,18.09,18.06,18.06,808200.0,13.2547,13.2547,13.2327,13.2327,808200.0
2010-09-24 15:00:00,18.06,18.06,18.05,18.06,568200.0,13.2327,13.2327,13.2254,13.2327,568200.0
2010-09-24 15:10:00,18.06,18.07,18.06,18.07,501900.0,13.2327,13.24,13.2327,13.24,501900.0
2010-09-24 15:20:00,18.06,18.07,18.05,18.06,681900.0,13.2327,13.24,13.2254,13.2327,681900.0
2010-09-24 15:30:00,18.05,18.06,18.04,18.05,1153500.0,13.2254,13.2327,13.2181,13.2254,1153500.0
2010-09-24 15:40:00,18.05,18.06,18.02,18.02,1687500.0,13.2254,13.2327,13.2034,13.2034,1687500.0
2010-09-24 15:50:00,18.02,18.04,18.01,18.02,2165400.0,13.2034,13.2181,13.1961,13.2034,2165400.0
2010-09-27 09:30:00,17.98,18.0,17.94,18.0,982500.0,13.1741,13.1888,13.1448,13.1888,982500.0
2010-09-27 09:40:00,18.0,18.0,17.97,17.98,615000.0,13.1888,13.1888,13.1668,13.1741,615000.0
2010-09-27 09:50:00,17.97,17.98,17.96,17.97,516900.0,13.1668,13.1741,13.1594,13.1668,516900.0
2010-09-27 10:00:00,17.96,17.99,17.96,17.98,457500.0,13.1594,13.1814,13.1594,13.1741,457500.0
2010-09-27 10:10:00,17.98,17.98,17.92,17.93,987300.0,13.1741,13.1741,13.1301,13.1375,987300.0
2010-09-27 10:20:00,17.93,17.96,17.92,17.95,583500.0,13.1375,13.1594,13.1301,13.1521,583500.0
2010-09-27 10:30:00,17.96,17.96,17.93,17.94,701700.0,13.1594,13.1594,13.1375,13.1448,701700.0
2010-09-27 10:40:00,17.94,17.97,17.94,17.95,371100.0,13.1448,13.1668,13.1448,13.1521,371100.0
2010-09-27 10:50:00,17.95,17.95,17.94,17.95,482400.0,13.1521,13.1521,13.1448,13.1521,482400.0
2010-09-27 11:00:00,17.95,17.95,17.91,17.91,556200.0,13.1521,13.1521,13.1228,13.1228,556200.0
2010-09-27 11:10:00,17.91,17.91,17.89,17.89,445200.0,13.1228,13.1228,13.1082,13.1082,445200.0
2010-09-27 11:20:00,17.89,17.89,17.88,17.89,522600.0,13.1082,13.1082,13.1008,13.1082,522600.0
2010-09-27 11:30:00,17.89,17.9,17.87,17.9,596700.0,13.1082,13.1155,13.0935,13.1155,596700.0
2010-09-27 11:40:00,17.9,17.92,17.9,17.91,341100.0,13.1155,13.1301,13.1155,13.1228,341100.0
2010-09-27 11:50:00,17.91,17.95,17.91,17.93,305100.0,13.1228,13.1521,13.1228,13.1375,305100.0
2010-09-27 12:00:00,17.94,17.94,17.93,17.94,328200.0,13.1448,13.1448,13.1375,13.1448,328200.0
2010-09-27 12:10:00,17.94,17.94,17.92,17.92,368400.0,13.1448,13.1448,13.1301,13.1301,368400.0
2010-09-27 12:20:00,17.92,17.92,17.91,17.92,425100.0,13.1301,13.1301,13.1228,13.1301,425100.0
2010-09-27 12:30:00,17.92,17.92,17.91,17.91,303900.0,13.1301,13.1301,13.1228,13.1228,303900.0
2010-09-27 12:40:00,17.92,17.92,17.9,17.9,341400.0,13.1301,13.1301,13.1155,13.1155,341400.0
2010-09-27 12:50:00,17.9,17.9,17.87,17.87,425100.0,13.1155,13.1155,13.0935,13.0935,425100.0
2010-09-27 13:00:00,17.87,17.9,17.87,17.9,448800.0,13.0935,13.1155,13.0935,13.1155,448800.0
2010-09-27 13:10:00,17.9,17.9,17.89,17.9,399900.0,13.1155,13.1155,13.1082,13.1155,399900.0
2010-09-27 13:20:00,17.9,17.9,17.88,17.89,301200.0,13.1155,13.1155,13.1008,13.1082,301200.0
2010-09-27 13:30:00,17.89,17.89,17.87,17.89,364200.0,13.1082,13.1082,13.0935,13.1082,364200.0
2010-09-27 13:40:00,17.88,17.9,17.88,17.89,396600.0,13.1008,13.1155,13.1008,13.1082,396600.0
2010-09-27 13:50:00,17.89,17.9,17.89,17.9,354000.0,13.1082,13.1155,13.1082,13.1155,354000.0
2010-09-27 14:00:00,17.9,17.93,17.9,17.93,473100.0,13.1155,13.1375,13.1155,13.1375,473100.0
2010-09-27 14:10:00,17.93,17.93,17.91,17.92,388800.0,13.1375,13.1375,13.1228,13.1301,388800.0
2010-09-27 14:20:00,17.92,17.93,17.91,17.92,448200.0,13.1301,13.1375,13.1228,13.1301,448200.0
2010-09-27 14:30:00,17.92,17.92,17.91,17.92,385200.0,13.1301,13.1301,13.1228,13.1301,385200.0
2010-09-27 14:40:00,17.92,17.93,17.91,17.92,573600.0,13.1301,13.1375,13.1228,13.1301,573600.0
2010-09-27 14:50:00,17.92,17.92,17.89,17.89,471900.0,13.1301,13.1301,13.1082,13.1082,471900.0
2010-09-27 15:00:00,17.89,17.9,17.88,17.88,915900.0,13.1082,13.1155,13.1008,13.1008,915900.0
2010-09-27 15:10:00,17.88,17.89,17.87,17.88,788400.0,13.1008,13.1082,13.0935,13.1008,788400.0
2010-09-27 15:20:00,17.89,17.89,17.87,17.87,749400.0,13.1082,13.1082,13.0935,13.0935,749400.0
2010-09-27 15:30:00,17.87,17.88,17.87,17.87,617400.0,13.0935,13.1008,13.0935,13.0935,617400.0
2010-09-27 15:40:00,17.87,17.88,17.85,17.86,1731900.0,13.0935,13.1008,13.0789,13.0862,1731900.0
2010-09-27 15:50:00,17.86,17.86,17.82,17.83,3338400.0,13.0862,13.0862,13.0569,13.0642,3338400.0
2010-09-28 09:30:00,17.84,17.87,17.77,17.85,1701600.0,13.0715,13.0935,13.0202,13.0789,1701600.0
2010-09-28 09:40:00,17.85,17.85,17.77,17.78,1029000.0,13.0789,13.0789,13.0202,13.0276,1029000.0
2010-09-28 09:50:00,17.78,17.81,17.74,17.78,949800.0,13.0276,13.0495,12.9983,13.0276,949800.0
2010-09-28 10:00:00,17.78,17.78,17.68,17.75,3198600.0,13.0276,13.0276,12.9543,13.0056,3198600.0
2010-09-28 10:10:00,17.75,17.79,17.75,17.79,607800.0,13.0056,13.0349,13.0056,13.0349,607800.0
2010-09-28 10:20:00,17.79,17.81,17.77,17.77,983100.0,13.0349,13.0495,13.0202,13.0202,983100.0
2010-09-28 10:30:00,17.77,17.8,17.77,17.79,557100.0,13.0202,13.0422,13.0202,13.0349,557100.0
2010-09-28 10:40:00,17.79,17.8,17.78,17.8,624600.0,13.0349,13.0422,13.0276,13.0422,624600.0
2010-09-28 10:50:00,17.8,17.83,17.79,17.82,777000.0,13.0422,13.0642,13.0349,13.0569,777000.0
2010-09-28 11:00:00,17.82,17.84,17.81,17.83,747600.0,13.0569,13.0715,13.0495,13.0642,747600.0
2010-09-28 11:10:00,17.83,17.84,17.82,17.84,613800.0,13.0642,13.0715,13.0569,13.0715,613800.0
2010-09-28 11:20:00,17.84,17.9,17.84,17.88,600300.0,13.0715,13.1155,13.0715,13.1008,600300.0
2010-09-28 11:30:00,17.89,17.91,17.88,17.91,442800.0,13.1082,13.1228,13.1008,13.1228,442800.0
2010-09-28 11:40:00,17.91,17.93,17.89,17.91,580800.0,13.1228,13.1375,13.1082,13.1228,580800.0
2010-09-28 11:50:00,17.91,17.91,17.9,17.91,488400.0,13.1228,13.1228,13.1155,13.1228,488400.0
2010-09-28 12:00:00,17.91,17.91,17.89,17.9,532800.0,13.1228,13.1228,13.1082,13.1155,532800.0
2010-09-28 12:10:00,17.9,17.9,17.89,17.9,625500.0,13.1155,13.1155,13.1082,13.1155,625500.0
2010-09-28 12:20:00,17.9,17.93,17.9,17.93,551700.0,13.1155,13.1375,13.1155,13.1375,551700.0
2010-09-28 12:30:00,17.93,17.96,17.93,17.95,543300.0,13.1375,13.1594,13.1375,13.1521,543300.0
2010-09-28 12:40:00,17.95,17.96,17.94,17.94,384600.0,13.1521,13.1594,13.1448,13.1448,384600.0
2010-09-28 12:50:00,17.94,17.97,17.94,17.96,472800.0,13.1448,13.1668,13.1448,13.1594,472800.0
2010-09-28 13:00:00,17.95,17.96,17.93,17.93,552000.0,13.1521,13.1594,13.1375,13.1375,552000.0
2010-09-28 13:10:00,17.93,17.93,17.91,17.93,391800.0,13.1375,13.1375,13.1228,13.1375,391800.0
2010-09-28 13:20:00,17.93,17.94,17.93,17.94,424800.0,13.1375,13.1448,13.1375,13.1448,424800.0
2010-09-28 13:30:00,17.94,17.96,17.94,17.96,545700.0,13.1448,13.1594,13.1448,13.1594,545700.0
2010-09-28 13:40:00,17.96,17.97,17.95,17.96,500100.0,13.1594,13.1668,13.1521,13.1594,500100.0
2010-09-28 13:50:00,17.96,17.99,17.96,17.99,508500.0,13.1594,13.1814,13.1594,13.1814,508500.0
2010-09-28 14:00:00,17.99,17.99,17.97,17.99,524100.0,13.1814,13.1814,13.1668,13.1814,524100.0
2010-09-28 14:10:00,17.99,18.0,17.99,17.99,589800.0,13.1814,13.1888,13.1814,13.1814,589800.0
2010-09-28 14:20:00,17.99,18.0,17.97,17.97,1093800.0,13.1814,13.1888,13.1668,13.1668,1093800.0
2010-09-28 14:30:00,17.97,17.98,17.96,17.96,699000.0,13.1668,13.1741,13.1594,13.1594,699000.0
2010-09-28 14:40:00,17.96,17.97,17.93,17.93,639300.0,13.1594,13.1668,13.1375,13.1375,639300.0
2010-09-28 14:50:00,17.93,17.93,17.9,17.92,679200.0,13.1375,13.1375,13.1155,13.1301,679200.0
2010-09-28 15:00:00,17.92,17.93,17.91,17.92,758700.0,13.1301,13.1375,13.1228,13.1301,758700.0
2010-09-28 15:10:00,17.92,17.96,17.92,17.96,495000.0,13.1301,13.1594,13.1301,13.1594,495000.0
2010-09-28 15:20:00,17.96,17.96,17.94,17.95,643500.0,13.1594,13.1594,13.1448,13.1521,643500.0
2010-09-28 15:30:00,17.95,17.98,17.95,17.98,991200.0,13.1521,13.1741,13.1521,13.1741,991200.0
2010-09-28 15:40:00,17.98,17.99,17.96,17.97,1662900.0,13.1741,13.1814,13.1594,13.1668,1662900.0
2010-09-28 15:50:00,17.97,17.99,17.94,17.94,2473500.0,13.1668,13.1814,13.1448,13.1448,2473500.0
2010-09-29 09:30:00,17.93,17.94,17.86,17.86,1193700.0,13.1375,13.1448,13.0862,13.0862,1193700.0
2010-09-29 09:40:00,17.86,17.88,17.85,17.86,576600.0,13.0862,13.1008,13.0789,13.0862,576600.0
2010-09-29 09:50:00,17.86,17.87,17.83,17.84,790800.0,13.0862,13.0935,13.0642,13.0715,790800.0
2010-09-29 10:00:00,17.84,17.85,17.83,17.84,675300.0,13.0715,13.0789,13.0642,13.0715,675300.0
2010-09-29 10:10:00,17.84,17.84,17.8,17.81,640200.0,13.0715,13.0715,13.0422,13.0495,640200.0
2010-09-29 10:20:00,17.81,17.83,17.79,17.83,919200.0,13.0495,13.0642,13.0349,13.0642,919200.0
2010-09-29 10:30:00,17.83,17.85,17.83,17.83,534600.0,13.0642,13.0789,13.0642,13.0642,534600.0
2010-09-29 10:40:00,17.83,17.83,17.8,17.81,566100.0,13.0642,13.0642,13.0422,13.0495,566100.0
2010-09-29 10:50:00,17.81,17.82,17.79,17.8,530400.0,13.0495,13.0569,13.0349,13.0422,530400.0
2010-09-29 11:00:00,17.8,17.83,17.8,17.82,447300.0,13.0422,13.0642,13.0422,13.0569,447300.0
2010-09-29 11:10:00,17.82,17.83,17.82,17.82,672300.0,13.0569,13.0642,13.0569,13.0569,672300.0
2010-09-29 11:20:00,17.82,17.82,17.8,17.82,478500.0,13.0569,13.0569,13.0422,13.0569,478500.0
2010-09-29 11:30:00,17.81,17.82,17.81,17.81,340500.0,13.0495,13.0569,13.0495,13.0495,340500.0
2010-09-29 11:40:00,17.81,17.82,17.8,17.81,691500.0,13.0495,13.0569,13.0422,13.0495,691500.0
2010-09-29 11:50:00,17.81,17.86,17.81,17.85,605400.0,13.0495,13.0862,13.0495,13.0789,605400.0
2010-09-29 12:00:00,17.85,17.85,17.83,17.84,345000.0,13.0789,13.0789,13.0642,13.0715,345000.0
2010-09-29 12:10:00,17.84,17.86,17.83,17.85,310800.0,13.0715,13.0862,13.0642,13.0789,310800.0
2010-09-29 12:20:00,17.85,17.88,17.85,17.86,303300.0,13.0789,13.1008,13.0789,13.0862,303300.0
2010-09-29 12:30:00,17.86,17.86,17.82,17.83,394800.0,13.0862,13.0862,13.0569,13.0642,394800.0
2010-09-29 12:40:00,17.83,17.85,17.82,17.82,456900.0,13.0642,13.0789,13.0569,13.0569,456900.0
2010-09-29 12:50:00,17.82,17.83,17.81,17.83,513300.0,13.0569,13.0642,13.0495,13.0642,513300.0
2010-09-29 13:00:00,17.83,17.83,17.82,17.82,296400.0,13.0642,13.0642,13.0569,13.0569,296400.0
2010-09-29 13:10:00,17.82,17.82,17.81,17.82,373200.0,13.0569,13.0569,13.0495,13.0569,373200.0
2010-09-29 13:20:00,17.81,17.82,17.81,17.81,261600.0,13.0495,13.0569,13.0495,13.0495,261600.0
2010-09-29 13:30:00,17.81,17.81,17.78,17.78,609000.0,13.0495,13.0495,13.0276,13.0276,609000.0
2010-09-29 13:40:00,17.78,17.79,17.77,17.78,826500.0,13.0276,13.0349,13.0202,13.0276,826500.0
2010-09-29 13:50:00,17.78,17.79,17.77,17.78,692400.0,13.0276,13.0349,13.0202,13.0276,692400.0
2010-09-29 14:00:00,17.78,17.8,17.77,17.77,552000.0,13.0276,13.0422,13.0202,13.0202,552000.0
2010-09-29 14:10:00,17.77,17.8,17.77,17.8,919800.0,13.0202,13.0422,13.0202,13.0422,919800.0
2010-09-29 14:20:00,17.8,17.8,17.78,17.78,372300.0,13.0422,13.0422,13.0276,13.0276,372300.0
2010-09-29 14:30:00,17.78,17.79,17.78,17.78,468900.0,13.0276,13.0349,13.0276,13.0276,468900.0
2010-09-29 14:40:00,17.78,17.79,17.78,17.78,643500.0,13.0276,13.0349,13.0276,13.0276,643500.0
2010-09-29 14:50:00,17.78,17.78,17.77,17.77,513300.0,13.0276,13.0276,13.0202,13.0202,513300.0
2010-09-29 15:00:00,17.77,17.78,17.76,17.76,950700.0,13.0202,13.0276,13.0129,13.0129,950700.0
2010-09-29 15:10:00,17.76,17.77,17.72,17.73,1155300.0,13.0129,13.0202,12.9836,12.9909,1155300.0
2010-09-29 15:20:00,17.73,17.74,17.71,17.72,1193100.0,12.9909,12.9983,12.9763,12.9836,1193100.0
2010-09-29 15:30:00,17.72,17.74,17.7,17.74,1445400.0,12.9836,12.9983,12.9689,12.9983,1445400.0
2010-09-29 15:40:00,17.74,17.75,17.72,17.75,1205400.0,12.9983,13.0056,12.9836,13.0056,1205400.0
2010-09-29 15:50:00,17.75,17.78,17.75,17.78,2414100.0,13.0056,13.0276,13.0056,13.0276,2414100.0
2010-09-30 09:30:00,17.84,17.9,17.83,17.89,1761000.0,13.0715,13.1155,13.0642,13.1082,1761000.0
2010-09-30 09:40:00,17.89,18.0,17.88,17.95,2644500.0,13.1082,13.1888,13.1008,13.1521,2644500.0
2010-09-30 09:50:00,17.95,17.95,17.92,17.93,850200.0,13.1521,13.1521,13.1301,13.1375,850200.0
2010-09-30 10:00:00,17.93,17.94,17.89,17.9,1017300.0,13.1375,13.1448,13.1082,13.1155,1017300.0
2010-09-30 10:10:00,17.9,17.9,17.86,17.89,783000.0,13.1155,13.1155,13.0862,13.1082,783000.0
2010-09-30 10:20:00,17.89,17.89,17.86,17.87,713700.0,13.1082,13.1082,13.0862,13.0935,713700.0
2010-09-30 10:30:00,17.87,17.9,17.87,17.88,572100.0,13.0935,13.1155,13.0935,13.1008,572100.0
2010-09-30 10:40:00,17.88,17.89,17.86,17.87,704400.0,13.1008,13.1082,13.0862,13.0935,704400.0
2010-09-30 10:50:00,17.87,17.88,17.83,17.85,647100.0,13.0935,13.1008,13.0642,13.0789,647100.0
2010-09-30 11:00:00,17.85,17.88,17.84,17.85,637200.0,13.0789,13.1008,13.0715,13.0789,637200.0
2010-09-30 11:10:00,17.86,17.88,17.85,17.86,605400.0,13.0862,13.1008,13.0789,13.0862,605400.0
2010-09-30 11:20:00,17.86,17.87,17.79,17.79,1094700.0,13.0862,13.0935,13.0349,13.0349,1094700.0
2010-09-30 11:30:00,17.79,17.82,17.78,17.81,863700.0,13.0349,13.0569,13.0276,13.0495,863700.0
2010-09-30 11:40:00,17.81,17.81,17.78,17.78,623700.0,13.0495,13.0495,13.0276,13.0276,623700.0
2010-09-30 11:50:00,17.78,17.78,17.75,17.75,611100.0,13.0276,13.0276,13.0056,13.0056,611100.0
2010-09-30 12:00:00,17.75,17.76,17.71,17.75,692400.0,13.0056,13.0129,12.9763,13.0056,692400.0
2010-09-30 12:10:00,17.75,17.77,17.74,17.76,326100.0,13.0056,13.0202,12.9983,13.0129,326100.0
2010-09-30 12:20:00,17.76,17.77,17.76,17.76,380400.0,13.0129,13.0202,13.0129,13.0129,380400.0
2010-09-30 12:30:00,17.76,17.8,17.76,17.79,454500.0,13.0129,13.0422,13.0129,13.0349,454500.0
2010-09-30 12:40:00,17.79,17.81,17.79,17.81,457200.0,13.0349,13.0495,13.0349,13.0495,457200.0
2010-09-30 12:50:00,17.81,17.84,17.81,17.84,335100.0,13.0495,13.0715,13.0495,13.0715,335100.0
2010-09-30 13:00:00,17.84,17.85,17.84,17.85,347100.0,13.0715,13.0789,13.0715,13.0789,347100.0
2010-09-30 13:10:00,17.85,17.87,17.84,17.85,402600.0,13.0789,13.0935,13.0715,13.0789,402600.0
2010-09-30 13:20:00,17.85,17.86,17.84,17.85,323100.0,13.0789,13.0862,13.0715,13.0789,323100.0
2010-09-30 13:30:00,17.85,17.85,17.84,17.84,274500.0,13.0789,13.0789,13.0715,13.0715,274500.0
2010-09-30 13:40:00,17.84,17.85,17.83,17.84,328200.0,13.0715,13.0789,13.0642,13.0715,328200.0
2010-09-30 13:50:00,17.84,17.86,17.83,17.85,328200.0,13.0715,13.0862,13.0642,13.0789,328200.0
2010-09-30 14:00:00,17.85,17.86,17.85,17.86,295800.0,13.0789,13.0862,13.0789,13.0862,295800.0
2010-09-30 14:10:00,17.85,17.86,17.82,17.85,745200.0,13.0789,13.0862,13.0569,13.0789,745200.0
2010-09-30 14:20:00,17.84,17.87,17.84,17.87,502500.0,13.0715,13.0935,13.0715,13.0935,502500.0
2010-09-30 14:30:00,17.87,17.9,17.87,17.88,504600.0,13.0935,13.1155,13.0935,13.1008,504600.0
2010-09-30 14:40:00,17.88,17.91,17.88,17.89,582300.0,13.1008,13.1228,13.1008,13.1082,582300.0
2010-09-30 14:50:00,17.89,17.9,17.88,17.88,714900.0,13.1082,13.1155,13.1008,13.1008,714900.0
2010-09-30 15:00:00,17.88,17.89,17.87,17.89,657300.0,13.1008,13.1082,13.0935,13.1082,657300.0
2010-09-30 15:10:00,17.89,17.89,17.84,17.86,619500.0,13.1082,13.1082,13.0715,13.0862,619500.0
2010-09-30 15:20:00,17.86,17.9,17.86,17.89,689700.0,13.0862,13.1155,13.0862,13.1082,689700.0
2010-09-30 15:30:00,17.89,17.9,17.86,17.86,854400.0,13.1082,13.1155,13.0862,13.0862,854400.0
2010-09-30 15:40:00,17.86,17.87,17.84,17.86,1063800.0,13.0862,13.0935,13.0715,13.0862,1063800.0
2010-09-30 15:50:00,17.86,17.87,17.84,17.84,1828200.0,13.0862,13.0935,13.0715,13.0715,1828200.0
2010-10-01 09:30:00,17.87,17.87,17.77,17.82,1456800.0,13.0935,13.0935,13.0202,13.0569,1456800.0
2010-10-01 09:40:00,17.82,17.87,17.79,17.84,860700.0,13.0569,13.0935,13.0349,13.0715,860700.0
2010-10-01 09:50:00,17.84,17.87,17.82,17.84,1007700.0,13.0715,13.0935,13.0569,13.0715,1007700.0
2010-10-01 10:00:00,17.84,17.87,17.81,17.84,1614300.0,13.0715,13.0935,13.0495,13.0715,1614300.0
2010-10-01 10:10:00,17.84,17.85,17.83,17.84,647700.0,13.0715,13.0789,13.0642,13.0715,647700.0
2010-10-01 10:20:00,17.84,17.84,17.77,17.78,682500.0,13.0715,13.0715,13.0202,13.0276,682500.0
2010-10-01 10:30:00,17.78,17.78,17.75,17.77,659100.0,13.0276,13.0276,13.0056,13.0202,659100.0
2010-10-01 10:40:00,17.77,17.78,17.76,17.77,579900.0,13.0202,13.0276,13.0129,13.0202,579900.0
2010-10-01 10:50:00,17.77,17.77,17.74,17.76,511800.0,13.0202,13.0202,12.9983,13.0129,511800.0
2010-10-01 11:00:00,17.77,17.77,17.73,17.76,519600.0,13.0202,13.0202,12.9909,13.0129,519600.0
2010-10-01 11:10:00,17.76,17.78,17.75,17.77,444300.0,13.0129,13.0276,13.0056,13.0202,444300.0
2010-10-01 11:20:00,17.77,17.78,17.75,17.77,269100.0,13.0202,13.0276,13.0056,13.0202,269100.0
2010-10-01 11:30:00,17.76,17.78,17.75,17.78,460500.0,13.0129,13.0276,13.0056,13.0276,460500.0
2010-10-01 11:40:00,17.77,17.8,17.77,17.79,337800.0,13.0202,13.0422,13.0202,13.0349,337800.0
2010-10-01 11:50:00,17.79,17.8,17.79,17.79,215100.0,13.0349,13.0422,13.0349,13.0349,215100.0
2010-10-01 12:00:00,17.79,17.81,17.79,17.81,384300.0,13.0349,13.0495,13.0349,13.0495,384300.0
2010-10-01 12:10:00,17.81,17.81,17.8,17.8,240300.0,13.0495,13.0495,13.0422,13.0422,240300.0
2010-10-01 12:20:00,17.8,17.81,17.79,17.8,191400.0,13.0422,13.0495,13.0349,13.0422,191400.0
2010-10-01 12:30:00,17.8,17.8,17.79,17.79,265500.0,13.0422,13.0422,13.0349,13.0349,265500.0
2010-10-01 12:40:00,17.79,17.79,17.76,17.77,301200.0,13.0349,13.0349,13.0129,13.0202,301200.0
2010-10-01 12:50:00,17.77,17.78,17.77,17.78,386700.0,13.0202,13.0276,13.0202,13.0276,386700.0
2010-10-01 13:00:00,17.78,17.79,17.77,17.79,300600.0,13.0276,13.0349,13.0202,13.0349,300600.0
2010-10-01 13:10:00,17.79,17.81,17.79,17.8,317100.0,13.0349,13.0495,13.0349,13.0422,317100.0
2010-10-01 13:20:00,17.8,17.81,17.79,17.8,248400.0,13.0422,13.0495,13.0349,13.0422,248400.0
2010-10-01 13:30:00,17.8,17.8,17.77,17.77,1021200.0,13.0422,13.0422,13.0202,13.0202,1021200.0
2010-10-01 13:40:00,17.78,17.78,17.77,17.78,224100.0,13.0276,13.0276,13.0202,13.0276,224100.0
2010-10-01 13:50:00,17.78,17.8,17.78,17.79,279000.0,13.0276,13.0422,13.0276,13.0349,279000.0
2010-10-01 14:00:00,17.79,17.81,17.79,17.8,297300.0,13.0349,13.0495,13.0349,13.0422,297300.0
2010-10-01 14:10:00,17.8,17.81,17.8,17.8,349800.0,13.0422,13.0495,13.0422,13.0422,349800.0
2010-10-01 14:20:00,17.8,17.81,17.79,17.8,372600.0,13.0422,13.0495,13.0349,13.0422,372600.0
2010-10-01 14:30:00,17.8,17.82,17.8,17.81,541500.0,13.0422,13.0569,13.0422,13.0495,541500.0
2010-10-01 14:40:00,17.81,17.81,17.79,17.79,384300.0,13.0495,13.0495,13.0349,13.0349,384300.0
2010-10-01 14:50:00,17.79,17.8,17.79,17.8,257100.0,13.0349,13.0422,13.0349,13.0422,257100.0
2010-10-01 15:00:00,17.8,17.82,17.8,17.81,485400.0,13.0422,13.0569,13.0422,13.0495,485400.0
2010-10-01 15:10:00,17.81,17.82,17.79,17.81,553200.0,13.0495,13.0569,13.0349,13.0495,553200.0
2010-10-01 15:20:00,17.81,17.83,17.8,17.81,771300.0,13.0495,13.0642,13.0422,13.0495,771300.0
2010-10-01 15:30:00,17.81,17.83,17.81,17.81,885600.0,13.0495,13.0642,13.0495,13.0495,885600.0
2010-10-01 15:40:00,17.81,17.83,17.81,17.82,800400.0,13.0495,13.0642,13.0495,13.0569,800400.0
2010-10-01 15:50:00,17.82,17.83,17.78,17.78,2711700.0,13.0569,13.0642,13.0276,13.0276,2711700.0
2010-10-04 09:30:00,17.78,17.83,17.76,17.81,1040700.0,13.0276,13.0642,13.0129,13.0495,1040700.0
2010-10-04 09:40:00,17.81,17.9,17.81,17.89,762600.0,13.0495,13.1155,13.0495,13.1082,762600.0
2010-10-04 09:50:00,17.9,17.9,17.83,17.83,762000.0,13.1155,13.1155,13.0642,13.0642,762000.0
2010-10-04 10:00:00,17.83,17.88,17.81,17.87,818100.0,13.0642,13.1008,13.0495,13.0935,818100.0
2010-10-04 10:10:00,17.87,17.9,17.86,17.89,381300.0,13.0935,13.1155,13.0862,13.1082,381300.0
2010-10-04 10:20:00,17.89,17.89,17.86,17.89,282900.0,13.1082,13.1082,13.0862,13.1082,282900.0
2010-10-04 10:30:00,17.89,17.89,17.87,17.87,194100.0,13.1082,13.1082,13.0935,13.0935,194100.0
2010-10-04 10:40:00,17.87,17.88,17.82,17.83,580500.0,13.0935,13.1008,13.0569,13.0642,580500.0
2010-10-04 10:50:00,17.83,17.84,17.82,17.82,372300.0,13.0642,13.0715,13.0569,13.0569,372300.0
2010-10-04 11:00:00,17.82,17.82,17.78,17.8,532800.0,13.0569,13.0569,13.0276,13.0422,532800.0
2010-10-04 11:10:00,17.81,17.81,17.76,17.77,376200.0,13.0495,13.0495,13.0129,13.0202,376200.0
2010-10-04 11:20:00,17.77,17.77,17.74,17.76,472200.0,13.0202,13.0202,12.9983,13.0129,472200.0
2010-10-04 11:30:00,17.75,17.8,17.74,17.79,519900.0,13.0056,13.0422,12.9983,13.0349,519900.0
2010-10-04 11:40:00,17.79,17.8,17.78,17.78,183600.0,13.0349,13.0422,13.0276,13.0276,183600.0
2010-10-04 11:50:00,17.78,17.79,17.76,17.76,285300.0,13.0276,13.0349,13.0129,13.0129,285300.0
2010-10-04 12:00:00,17.76,17.76,17.71,17.73,794400.0,13.0129,13.0129,12.9763,12.9909,794400.0
2010-10-04 12:10:00,17.73,17.75,17.73,17.74,234600.0,12.9909,13.0056,12.9909,12.9983,234600.0
2010-10-04 12:20:00,17.74,17.75,17.73,17.75,230400.0,12.9983,13.0056,12.9909,13.0056,230400.0
2010-10-04 12:30:00,17.75,17.78,17.75,17.77,432900.0,13.0056,13.0276,13.0056,13.0202,432900.0
2010-10-04 12:40:00,17.77,17.77,17.75,17.75,177000.0,13.0202,13.0202,13.0056,13.0056,177000.0
2010-10-04 12:50:00,17.76,17.77,17.75,17.77,153000.0,13.0129,13.0202,13.0056,13.0202,153000.0
2010-10-04 13:00:00,17.77,17.79,17.76,17.79,315900.0,13.0202,13.0349,13.0129,13.0349,315900.0
2010-10-04 13:10:00,17.79,17.81,17.79,17.81,265800.0,13.0349,13.0495,13.0349,13.0495,265800.0
2010-10-04 13:20:00,17.81,17.81,17.8,17.81,357000.0,13.0495,13.0495,13.0422,13.0495,357000.0
2010-10-04 13:30:00,17.81,17.81,17.8,17.8,336900.0,13.0495,13.0495,13.0422,13.0422,336900.0
2010-10-04 13:40:00,17.8,17.81,17.79,17.79,438000.0,13.0422,13.0495,13.0349,13.0349,438000.0
2010-10-04 13:50:00,17.79,17.81,17.79,17.81,187500.0,13.0349,13.0495,13.0349,13.0495,187500.0
2010-10-04 14:00:00,17.81,17.82,17.8,17.81,408600.0,13.0495,13.0569,13.0422,13.0495,408600.0
2010-10-04 14:10:00,17.81,17.82,17.79,17.79,381900.0,13.0495,13.0569,13.0349,13.0349,381900.0
2010-10-04 14:20:00,17.79,17.8,17.78,17.8,460200.0,13.0349,13.0422,13.0276,13.0422,460200.0
2010-10-04 14:30:00,17.8,17.83,17.79,17.82,549600.0,13.0422,13.0642,13.0349,13.0569,549600.0
2010-10-04 14:40:00,17.82,17.84,17.82,17.82,426000.0,13.0569,13.0715,13.0569,13.0569,426000.0
2010-10-04 14:50:00,17.82,17.83,17.8,17.82,401700.0,13.0569,13.0642,13.0422,13.0569,401700.0
2010-10-04 15:00:00,17.82,17.83,17.81,17.82,565800.0,13.0569,13.0642,13.0495,13.0569,565800.0
2010-10-04 15:10:00,17.82,17.83,17.81,17.82,518400.0,13.0569,13.0642,13.0495,13.0569,518400.0
2010-10-04 15:20:00,17.82,17.86,17.81,17.85,845400.0,13.0569,13.0862,13.0495,13.0789,845400.0
2010-10-04 15:30:00,17.85,17.86,17.83,17.84,777300.0,13.0789,13.0862,13.0642,13.0715,777300.0
2010-10-04 15:40:00,17.84,17.84,17.82,17.83,890400.0,13.0715,13.0715,13.0569,13.0642,890400.0
2010-10-04 15:50:00,17.83,17.86,17.82,17.86,2175900.0,13.0642,13.0862,13.0569,13.0862,2175900.0
2010-10-05 09:30:00,17.97,18.04,17.94,18.03,1711500.0,13.1668,13.2181,13.1448,13.2107,1711500.0
2010-10-05 09:40:00,18.03,18.04,17.99,18.0,1265700.0,13.2107,13.2181,13.1814,13.1888,1265700.0
2010-10-05 09:50:00,18.0,18.07,17.99,18.06,1038000.0,13.1888,13.24,13.1814,13.2327,1038000.0
2010-10-05 10:00:00,18.06,18.08,18.03,18.06,1146300.0,13.2327,13.2474,13.2107,13.2327,1146300.0
2010-10-05 10:10:00,18.06,18.06,18.02,18.03,854100.0,13.2327,13.2327,13.2034,13.2107,854100.0
2010-10-05 10:20:00,18.03,18.04,18.02,18.03,773400.0,13.2107,13.2181,13.2034,13.2107,773400.0
2010-10-05 10:30:00,18.03,18.08,18.03,18.06,1350600.0,13.2107,13.2474,13.2107,13.2327,1350600.0
2010-10-05 10:40:00,18.06,18.06,18.03,18.03,614100.0,13.2327,13.2327,13.2107,13.2107,614100.0
2010-10-05 10:50:00,18.03,18.05,18.02,18.02,793200.0,13.2107,13.2254,13.2034,13.2034,793200.0
2010-10-05 11:00:00,18.02,18.04,18.02,18.03,687000.0,13.2034,13.2181,13.2034,13.2107,687000.0
2010-10-05 11:10:00,18.02,18.03,18.0,18.0,613200.0,13.2034,13.2107,13.1888,13.1888,613200.0
2010-10-05 11:20:00,18.0,18.01,17.98,17.99,414000.0,13.1888,13.1961,13.1741,13.1814,414000.0
2010-10-05 11:30:00,17.99,18.0,17.98,18.0,755400.0,13.1814,13.1888,13.1741,13.1888,755400.0
2010-10-05 11:40:00,18.0,18.04,18.0,18.02,573900.0,13.1888,13.2181,13.1888,13.2034,573900.0
2010-10-05 11:50:00,18.03,18.03,18.0,18.0,416100.0,13.2107,13.2107,13.1888,13.1888,416100.0
2010-10-05 12:00:00,18.0,18.0,17.99,18.0,508200.0,13.1888,13.1888,13.1814,13.1888,508200.0
2010-10-05 12:10:00,18.0,18.0,17.99,18.0,229800.0,13.1888,13.1888,13.1814,13.1888,229800.0
2010-10-05 12:20:00,18.0,18.0,17.99,17.99,234900.0,13.1888,13.1888,13.1814,13.1814,234900.0
2010-10-05 12:30:00,17.99,18.0,17.99,18.0,285900.0,13.1814,13.1888,13.1814,13.1888,285900.0
2010-10-05 12:40:00,18.0,18.01,18.0,18.01,294300.0,13.1888,13.1961,13.1888,13.1961,294300.0
2010-10-05 12:50:00,18.01,18.02,18.01,18.01,261000.0,13.1961,13.2034,13.1961,13.1961,261000.0
2010-10-05 13:00:00,18.02,18.02,18.0,18.01,381600.0,13.2034,13.2034,13.1888,13.1961,381600.0
2010-10-05 13:10:00,18.01,18.03,18.01,18.01,288000.0,13.1961,13.2107,13.1961,13.1961,288000.0
2010-10-05 13:20:00,18.01,18.03,18.01,18.03,336300.0,13.1961,13.2107,13.1961,13.2107,336300.0
2010-10-05 13:30:00,18.03,18.03,18.02,18.02,242700.0,13.2107,13.2107,13.2034,13.2034,242700.0
2010-10-05 13:40:00,18.02,18.02,18.01,18.01,361200.0,13.2034,13.2034,13.1961,13.1961,361200.0
2010-10-05 13:50:00,18.01,18.01,18.0,18.01,347400.0,13.1961,13.1961,13.1888,13.1961,347400.0
2010-10-05 14:00:00,18.01,18.01,18.01,18.01,341100.0,13.1961,13.1961,13.1961,13.1961,341100.0
2010-10-05 14:10:00,18.01,18.02,18.01,18.01,409200.0,13.1961,13.2034,13.1961,13.1961,409200.0
2010-10-05 14:20:00,18.01,18.02,18.0,18.01,371700.0,13.1961,13.2034,13.1888,13.1961,371700.0
2010-10-05 14:30:00,18.02,18.03,17.99,17.99,708600.0,13.2034,13.2107,13.1814,13.1814,708600.0
2010-10-05 14:40:00,17.99,18.01,17.99,18.0,681300.0,13.1814,13.1961,13.1814,13.1888,681300.0
2010-10-05 14:50:00,18.0,18.02,18.0,18.02,695100.0,13.1888,13.2034,13.1888,13.2034,695100.0
2010-10-05 15:00:00,18.02,18.02,18.0,18.0,718200.0,13.2034,13.2034,13.1888,13.1888,718200.0
2010-10-05 15:10:00,18.0,18.03,18.0,18.03,752700.0,13.1888,13.2107,13.1888,13.2107,752700.0
2010-10-05 15:20:00,18.03,18.03,18.01,18.02,764400.0,13.2107,13.2107,13.1961,13.2034,764400.0
2010-10-05 15:30:00,18.02,18.03,18.0,18.02,1082700.0,13.2034,13.2107,13.1888,13.2034,1082700.0
2010-10-05 15:40:00,18.02,18.03,18.01,18.02,1210200.0,13.2034,13.2107,13.1961,13.2034,1210200.0
2010-10-05 15:50:00,18.02,18.03,18.0,18.0,2375700.0,13.2034,13.2107,13.1888,13.1888,2375700.0
2010-10-06 09:30:00,17.97,18.06,17.97,18.03,1291200.0,13.1668,13.2327,13.1668,13.2107,1291200.0
2010-10-06 09:40:00,18.03,18.07,18.01,18.05,1203300.0,13.2107,13.24,13.1961,13.2254,1203300.0
2010-10-06 09:50:00,18.05,18.07,18.04,18.06,910200.0,13.2254,13.24,13.2181,13.2327,910200.0
2010-10-06 10:00:00,18.06,18.08,18.04,18.04,708600.0,13.2327,13.2474,13.2181,13.2181,708600.0
2010-10-06 10:10:00,18.04,18.06,18.01,18.02,616500.0,13.2181,13.2327,13.1961,13.2034,616500.0
2010-10-06 10:20:00,18.02,18.06,18.01,18.06,924600.0,13.2034,13.2327,13.1961,13.2327,924600.0
2010-10-06 10:30:00,18.06,18.08,18.05,18.07,920400.0,13.2327,13.2474,13.2254,13.24,920400.0
2010-10-06 10:40:00,18.07,18.14,18.07,18.13,1317300.0,13.24,13.2913,13.24,13.284,1317300.0
2010-10-06 10:50:00,18.13,18.17,18.13,18.17,1324500.0,13.284,13.3133,13.284,13.3133,1324500.0
2010-10-06 11:00:00,18.17,18.18,18.13,18.17,887700.0,13.3133,13.3206,13.284,13.3133,887700.0
2010-10-06 11:10:00,18.17,18.18,18.14,18.15,613800.0,13.3133,13.3206,13.2913,13.2987,613800.0
2010-10-06 11:20:00,18.15,18.17,18.14,18.15,530400.0,13.2987,13.3133,13.2913,13.2987,530400.0
2010-10-06 11:30:00,18.15,18.18,18.15,18.16,580200.0,13.2987,13.3206,13.2987,13.306,580200.0
2010-10-06 11:40:00,18.16,18.16,18.12,18.13,440100.0,13.306,13.306,13.2767,13.284,440100.0
2010-10-06 11:50:00,18.14,18.14,18.12,18.12,238500.0,13.2913,13.2913,13.2767,13.2767,238500.0
2010-10-06 12:00:00,18.12,18.15,18.12,18.15,489600.0,13.2767,13.2987,13.2767,13.2987,489600.0
2010-10-06 12:10:00,18.15,18.15,18.13,18.14,389100.0,13.2987,13.2987,13.284,13.2913,389100.0
2010-10-06 12:20:00,18.13,18.14,18.13,18.13,278400.0,13.284,13.2913,13.284,13.284,278400.0
2010-10-06 12:30:00,18.13,18.15,18.12,18.15,567000.0,13.284,13.2987,13.2767,13.2987,567000.0
2010-10-06 12:40:00,18.15,18.17,18.14,18.16,583200.0,13.2987,13.3133,13.2913,13.306,583200.0
2010-10-06 12:50:00,18.16,18.16,18.14,18.15,370200.0,13.306,13.306,13.2913,13.2987,370200.0
2010-10-06 13:00:00,18.14,18.15,18.13,18.14,505200.0,13.2913,13.2987,13.284,13.2913,505200.0
2010-10-06 13:10:00,18.14,18.18,18.14,18.16,672900.0,13.2913,13.3206,13.2913,13.306,672900.0
2010-10-06 13:20:00,18.16,18.19,18.15,18.18,443400.0,13.306,13.328,13.2987,13.3206,443400.0
2010-10-06 13:30:00,18.18,18.21,18.18,18.2,481200.0,13.3206,13.3426,13.3206,13.3353,481200.0
2010-10-06 13:40:00,18.2,18.21,18.18,18.18,443100.0,13.3353,13.3426,13.3206,13.3206,443100.0
2010-10-06 13:50:00,18.18,18.19,18.16,18.17,570600.0,13.3206,13.328,13.306,13.3133,570600.0
2010-10-06 14:00:00,18.17,18.18,18.15,18.16,664500.0,13.3133,13.3206,13.2987,13.306,664500.0
2010-10-06 14:10:00,18.16,18.17,18.15,18.16,592200.0,13.306,13.3133,13.2987,13.306,592200.0
2010-10-06 14:20:00,18.16,18.19,18.16,18.18,588600.0,13.306,13.328,13.306,13.3206,588600.0
2010-10-06 14:30:00,18.19,18.19,18.18,18.19,585900.0,13.328,13.328,13.3206,13.328,585900.0
2010-10-06 14:40:00,18.19,18.19,18.17,18.18,456900.0,13.328,13.328,13.3133,13.3206,456900.0
2010-10-06 14:50:00,18.18,18.18,18.17,18.17,513900.0,13.3206,13.3206,13.3133,13.3133,513900.0
2010-10-06 15:00:00,18.18,18.18,18.16,18.17,765300.0,13.3206,13.3206,13.306,13.3133,765300.0
2010-10-06 15:10:00,18.17,18.17,18.16,18.16,493200.0,13.3133,13.3133,13.306,13.306,493200.0
2010-10-06 15:20:00,18.17,18.19,18.16,18.18,626100.0,13.3133,13.328,13.306,13.3206,626100.0
2010-10-06 15:30:00,18.18,18.18,18.16,18.17,898800.0,13.3206,13.3206,13.306,13.3133,898800.0
2010-10-06 15:40:00,18.18,18.19,18.17,18.18,1385100.0,13.3206,13.328,13.3133,13.3206,1385100.0
2010-10-06 15:50:00,18.18,18.2,18.16,18.18,2190600.0,13.3206,13.3353,13.306,13.3206,2190600.0
2010-10-07 09:30:00,18.2,18.27,18.19,18.2,1203600.0,13.3353,13.3866,13.328,13.3353,1203600.0
2010-10-07 09:40:00,18.2,18.23,18.17,18.22,872100.0,13.3353,13.3573,13.3133,13.35,872100.0
2010-10-07 09:50:00,18.23,18.24,18.21,18.21,749700.0,13.3573,13.3646,13.3426,13.3426,749700.0
2010-10-07 10:00:00,18.21,18.21,18.17,18.18,861900.0,13.3426,13.3426,13.3133,13.3206,861900.0
2010-10-07 10:10:00,18.18,18.18,18.13,18.15,716700.0,13.3206,13.3206,13.284,13.2987,716700.0
2010-10-07 10:20:00,18.15,18.15,18.11,18.12,768600.0,13.2987,13.2987,13.2694,13.2767,768600.0
2010-10-07 10:30:00,18.12,18.12,18.07,18.07,899100.0,13.2767,13.2767,13.24,13.24,899100.0
2010-10-07 10:40:00,18.07,18.07,18.03,18.04,1200600.0,13.24,13.24,13.2107,13.2181,1200600.0
2010-10-07 10:50:00,18.04,18.04,18.02,18.03,588600.0,13.2181,13.2181,13.2034,13.2107,588600.0
2010-10-07 11:00:00,18.03,18.05,18.02,18.02,760500.0,13.2107,13.2254,13.2034,13.2034,760500.0
2010-10-07 11:10:00,18.02,18.04,18.02,18.03,569400.0,13.2034,13.2181,13.2034,13.2107,569400.0
2010-10-07 11:20:00,18.03,18.05,18.03,18.05,362700.0,13.2107,13.2254,13.2107,13.2254,362700.0
2010-10-07 11:30:00,18.04,18.06,18.04,18.05,324000.0,13.2181,13.2327,13.2181,13.2254,324000.0
2010-10-07 11:40:00,18.05,18.07,18.05,18.05,316800.0,13.2254,13.24,13.2254,13.2254,316800.0
2010-10-07 11:50:00,18.05,18.08,18.05,18.08,289800.0,13.2254,13.2474,13.2254,13.2474,289800.0
2010-10-07 12:00:00,18.08,18.09,18.06,18.09,318900.0,13.2474,13.2547,13.2327,13.2547,318900.0
2010-10-07 12:10:00,18.09,18.1,18.08,18.08,154800.0,13.2547,13.262,13.2474,13.2474,154800.0
2010-10-07 12:20:00,18.08,18.08,18.05,18.06,321000.0,13.2474,13.2474,13.2254,13.2327,321000.0
2010-10-07 12:30:00,18.06,18.06,18.01,18.05,466800.0,13.2327,13.2327,13.1961,13.2254,466800.0
2010-10-07 12:40:00,18.05,18.06,18.03,18.06,231600.0,13.2254,13.2327,13.2107,13.2327,231600.0
2010-10-07 12:50:00,18.06,18.07,18.05,18.07,211200.0,13.2327,13.24,13.2254,13.24,211200.0
2010-10-07 13:00:00,18.07,18.09,18.06,18.09,257100.0,13.24,13.2547,13.2327,13.2547,257100.0
2010-10-07 13:10:00,18.09,18.1,18.08,18.09,321600.0,13.2547,13.262,13.2474,13.2547,321600.0
2010-10-07 13:20:00,18.09,18.09,18.07,18.09,170700.0,13.2547,13.2547,13.24,13.2547,170700.0
2010-10-07 13:30:00,18.09,18.09,18.07,18.08,235200.0,13.2547,13.2547,13.24,13.2474,235200.0
2010-10-07 13:40:00,18.08,18.08,18.06,18.06,414300.0,13.2474,13.2474,13.2327,13.2327,414300.0
2010-10-07 13:50:00,18.06,18.08,18.05,18.06,535200.0,13.2327,13.2474,13.2254,13.2327,535200.0
2010-10-07 14:00:00,18.07,18.1,18.06,18.08,448800.0,13.24,13.262,13.2327,13.2474,448800.0
2010-10-07 14:10:00,18.08,18.1,18.08,18.08,393000.0,13.2474,13.262,13.2474,13.2474,393000.0
2010-10-07 14:20:00,18.09,18.11,18.08,18.11,370800.0,13.2547,13.2694,13.2474,13.2694,370800.0
2010-10-07 14:30:00,18.11,18.12,18.1,18.11,349500.0,13.2694,13.2767,13.262,13.2694,349500.0
2010-10-07 14:40:00,18.11,18.12,18.1,18.11,392700.0,13.2694,13.2767,13.262,13.2694,392700.0
2010-10-07 14:50:00,18.11,18.13,18.1,18.12,538200.0,13.2694,13.284,13.262,13.2767,538200.0
2010-10-07 15:00:00,18.13,18.14,18.12,18.13,414900.0,13.284,13.2913,13.2767,13.284,414900.0
2010-10-07 15:10:00,18.13,18.13,18.12,18.12,427500.0,13.284,13.284,13.2767,13.2767,427500.0
2010-10-07 15:20:00,18.12,18.13,18.11,18.11,452100.0,13.2767,13.284,13.2694,13.2694,452100.0
2010-10-07 15:30:00,18.11,18.13,18.09,18.13,764700.0,13.2694,13.284,13.2547,13.284,764700.0
2010-10-07 15:40:00,18.13,18.14,18.12,18.12,1417800.0,13.284,13.2913,13.2767,13.2767,1417800.0
2010-10-07 15:50:00,18.12,18.14,18.11,18.12,1674600.0,13.2767,13.2913,13.2694,13.2767,1674600.0
2010-10-08 09:30:00,18.12,18.19,18.09,18.18,999300.0,13.2767,13.328,13.2547,13.3206,999300.0
2010-10-08 09:40:00,18.18,18.2,18.13,18.15,498900.0,13.3206,13.3353,13.284,13.2987,498900.0
2010-10-08 09:50:00,18.15,18.19,18.15,18.17,364800.0,13.2987,13.328,13.2987,13.3133,364800.0
2010-10-08 10:00:00,18.17,18.18,18.1,18.1,858000.0,13.3133,13.3206,13.262,13.262,858000.0
2010-10-08 10:10:00,18.1,18.12,18.1,18.11,477600.0,13.262,13.2767,13.262,13.2694,477600.0
2010-10-08 10:20:00,18.12,18.12,18.03,18.03,954300.0,13.2767,13.2767,13.2107,13.2107,954300.0
2010-10-08 10:30:00,18.03,18.07,18.01,18.07,797700.0,13.2107,13.24,13.1961,13.24,797700.0
2010-10-08 10:40:00,18.07,18.08,18.05,18.05,384000.0,13.24,13.2474,13.2254,13.2254,384000.0
2010-10-08 10:50:00,18.06,18.12,18.05,18.11,484500.0,13.2327,13.2767,13.2254,13.2694,484500.0
2010-10-08 11:00:00,18.12,18.13,18.1,18.1,448500.0,13.2767,13.284,13.262,13.262,448500.0
2010-10-08 11:10:00,18.1,18.12,18.09,18.11,312900.0,13.262,13.2767,13.2547,13.2694,312900.0
2010-10-08 11:20:00,18.11,18.15,18.1,18.15,587700.0,13.2694,13.2987,13.262,13.2987,587700.0
2010-10-08 11:30:00,18.15,18.17,18.14,18.15,722400.0,13.2987,13.3133,13.2913,13.2987,722400.0
2010-10-08 11:40:00,18.15,18.16,18.1,18.1,769800.0,13.2987,13.306,13.262,13.262,769800.0
2010-10-08 11:50:00,18.11,18.13,18.11,18.11,407700.0,13.2694,13.284,13.2694,13.2694,407700.0
2010-10-08 12:00:00,18.12,18.12,18.1,18.11,319200.0,13.2767,13.2767,13.262,13.2694,319200.0
2010-10-08 12:10:00,18.11,18.11,18.09,18.1,252300.0,13.2694,13.2694,13.2547,13.262,252300.0
2010-10-08 12:20:00,18.1,18.11,18.1,18.1,281100.0,13.262,13.2694,13.262,13.262,281100.0
2010-10-08 12:30:00,18.1,18.11,18.1,18.1,436800.0,13.262,13.2694,13.262,13.262,436800.0
2010-10-08 12:40:00,18.1,18.11,18.1,18.11,463800.0,13.262,13.2694,13.262,13.2694,463800.0
2010-10-08 12:50:00,18.1,18.11,18.1,18.1,354300.0,13.262,13.2694,13.262,13.262,354300.0
2010-10-08 13:00:00,18.1,18.1,18.09,18.09,249600.0,13.262,13.262,13.2547,13.2547,249600.0
2010-10-08 13:10:00,18.09,18.11,18.09,18.1,485100.0,13.2547,13.2694,13.2547,13.262,485100.0
2010-10-08 13:20:00,18.1,18.1,18.09,18.1,330900.0,13.262,13.262,13.2547,13.262,330900.0
2010-10-08 13:30:00,18.1,18.1,18.08,18.08,502200.0,13.262,13.262,13.2474,13.2474,502200.0
2010-10-08 13:40:00,18.08,18.08,18.05,18.05,625200.0,13.2474,13.2474,13.2254,13.2254,625200.0
2010-10-08 13:50:00,18.05,18.07,18.05,18.07,600000.0,13.2254,13.24,13.2254,13.24,600000.0
2010-10-08 14:00:00,18.07,18.07,18.06,18.06,625800.0,13.24,13.24,13.2327,13.2327,625800.0
2010-10-08 14:10:00,18.06,18.07,18.05,18.06,502200.0,13.2327,13.24,13.2254,13.2327,502200.0
2010-10-08 14:20:00,18.06,18.06,18.04,18.06,684000.0,13.2327,13.2327,13.2181,13.2327,684000.0
2010-10-08 14:30:00,18.07,18.08,18.06,18.07,443400.0,13.24,13.2474,13.2327,13.24,443400.0
2010-10-08 14:40:00,18.07,18.08,18.06,18.07,846300.0,13.24,13.2474,13.2327,13.24,846300.0
2010-10-08 14:50:00,18.07,18.09,18.06,18.07,760500.0,13.24,13.2547,13.2327,13.24,760500.0
2010-10-08 15:00:00,18.07,18.09,18.07,18.09,783000.0,13.24,13.2547,13.24,13.2547,783000.0
2010-10-08 15:10:00,18.09,18.12,18.08,18.12,787500.0,13.2547,13.2767,13.2474,13.2767,787500.0
2010-10-08 15:20:00,18.12,18.13,18.1,18.12,799200.0,13.2767,13.284,13.262,13.2767,799200.0
2010-10-08 15:30:00,18.12,18.15,18.12,18.14,1474500.0,13.2767,13.2987,13.2767,13.2913,1474500.0
2010-10-08 15:40:00,18.14,18.17,18.14,18.15,1429500.0,13.2913,13.3133,13.2913,13.2987,1429500.0
2010-10-08 15:50:00,18.16,18.18,18.13,18.14,1886400.0,13.306,13.3206,13.284,13.2913,1886400.0
2010-10-11 09:30:00,18.17,18.22,18.14,18.18,710400.0,13.3133,13.35,13.2913,13.3206,710400.0
2010-10-11 09:40:00,18.18,18.2,18.14,18.2,533700.0,13.3206,13.3353,13.2913,13.3353,533700.0
2010-10-11 09:50:00,18.2,18.21,18.17,18.2,1119600.0,13.3353,13.3426,13.3133,13.3353,1119600.0
2010-10-11 10:00:00,18.2,18.21,18.18,18.19,681300.0,13.3353,13.3426,13.3206,13.328,681300.0
2010-10-11 10:10:00,18.19,18.19,18.15,18.18,531300.0,13.328,13.328,13.2987,13.3206,531300.0
2010-10-11 10:20:00,18.18,18.21,18.18,18.21,480300.0,13.3206,13.3426,13.3206,13.3426,480300.0
2010-10-11 10:30:00,18.21,18.24,18.21,18.21,1041300.0,13.3426,13.3646,13.3426,13.3426,1041300.0
2010-10-11 10:40:00,18.21,18.22,18.18,18.19,473700.0,13.3426,13.35,13.3206,13.328,473700.0
2010-10-11 10:50:00,18.19,18.22,18.19,18.22,437100.0,13.328,13.35,13.328,13.35,437100.0
2010-10-11 11:00:00,18.22,18.22,18.21,18.21,592500.0,13.35,13.35,13.3426,13.3426,592500.0
2010-10-11 11:10:00,18.21,18.22,18.18,18.2,502800.0,13.3426,13.35,13.3206,13.3353,502800.0
2010-10-11 11:20:00,18.2,18.21,18.19,18.2,390000.0,13.3353,13.3426,13.328,13.3353,390000.0
2010-10-11 11:30:00,18.2,18.21,18.2,18.21,342600.0,13.3353,13.3426,13.3353,13.3426,342600.0
2010-10-11 11:40:00,18.21,18.21,18.2,18.21,306900.0,13.3426,13.3426,13.3353,13.3426,306900.0
2010-10-11 11:50:00,18.21,18.22,18.2,18.21,402300.0,13.3426,13.35,13.3353,13.3426,402300.0
2010-10-11 12:00:00,18.21,18.21,18.2,18.2,227400.0,13.3426,13.3426,13.3353,13.3353,227400.0
2010-10-11 12:10:00,18.2,18.22,18.2,18.22,358800.0,13.3353,13.35,13.3353,13.35,358800.0
2010-10-11 12:20:00,18.22,18.24,18.22,18.24,264900.0,13.35,13.3646,13.35,13.3646,264900.0
2010-10-11 12:30:00,18.23,18.25,18.23,18.24,260100.0,13.3573,13.3719,13.3573,13.3646,260100.0
2010-10-11 12:40:00,18.24,18.25,18.23,18.24,153000.0,13.3646,13.3719,13.3573,13.3646,153000.0
2010-10-11 12:50:00,18.25,18.25,18.22,18.23,286800.0,13.3719,13.3719,13.35,13.3573,286800.0
2010-10-11 13:00:00,18.22,18.23,18.21,18.22,482100.0,13.35,13.3573,13.3426,13.35,482100.0
2010-10-11 13:10:00,18.22,18.24,18.21,18.23,297300.0,13.35,13.3646,13.3426,13.3573,297300.0
2010-10-11 13:20:00,18.23,18.23,18.22,18.23,242700.0,13.3573,13.3573,13.35,13.3573,242700.0
2010-10-11 13:30:00,18.23,18.23,18.22,18.22,247200.0,13.3573,13.3573,13.35,13.35,247200.0
2010-10-11 13:40:00,18.23,18.23,18.22,18.23,311700.0,13.3573,13.3573,13.35,13.3573,311700.0
2010-10-11 13:50:00,18.23,18.23,18.21,18.22,326700.0,13.3573,13.3573,13.3426,13.35,326700.0
2010-10-11 14:00:00,18.22,18.22,18.2,18.22,331800.0,13.35,13.35,13.3353,13.35,331800.0
2010-10-11 14:10:00,18.22,18.23,18.21,18.22,344100.0,13.35,13.3573,13.3426,13.35,344100.0
2010-10-11 14:20:00,18.22,18.23,18.21,18.23,285900.0,13.35,13.3573,13.3426,13.3573,285900.0
2010-10-11 14:30:00,18.23,18.24,18.22,18.24,274500.0,13.3573,13.3646,13.35,13.3646,274500.0
2010-10-11 14:40:00,18.24,18.24,18.22,18.23,357300.0,13.3646,13.3646,13.35,13.3573,357300.0
2010-10-11 14:50:00,18.23,18.24,18.22,18.22,466500.0,13.3573,13.3646,13.35,13.35,466500.0
2010-10-11 15:00:00,18.23,18.23,18.21,18.23,1097400.0,13.3573,13.3573,13.3426,13.3573,1097400.0
2010-10-11 15:10:00,18.23,18.23,18.22,18.22,489300.0,13.3573,13.3573,13.35,13.35,489300.0
2010-10-11 15:20:00,18.22,18.22,18.21,18.21,559500.0,13.35,13.35,13.3426,13.3426,559500.0
2010-10-11 15:30:00,18.22,18.22,18.19,18.19,1310700.0,13.35,13.35,13.328,13.328,1310700.0
2010-10-11 15:40:00,18.19,18.19,18.17,18.19,1576200.0,13.328,13.328,13.3133,13.328,1576200.0
2010-10-11 15:50:00,18.19,18.22,18.18,18.22,1129500.0,13.328,13.35,13.3206,13.35,1129500.0
2010-10-12 09:30:00,18.15,18.15,18.02,18.05,2376300.0,13.2987,13.2987,13.2034,13.2254,2376300.0
2010-10-12 09:40:00,18.05,18.05,17.97,17.98,1458300.0,13.2254,13.2254,13.1668,13.1741,1458300.0
2010-10-12 09:50:00,17.99,18.01,17.98,17.98,1378200.0,13.1814,13.1961,13.1741,13.1741,1378200.0
2010-10-12 10:00:00,17.98,18.0,17.94,18.0,1704300.0,13.1741,13.1888,13.1448,13.1888,1704300.0
2010-10-12 10:10:00,18.0,18.04,17.97,17.97,1546200.0,13.1888,13.2181,13.1668,13.1668,1546200.0
2010-10-12 10:20:00,17.97,18.0,17.96,17.99,842700.0,13.1668,13.1888,13.1594,13.1814,842700.0
2010-10-12 10:30:00,17.99,18.0,17.97,18.0,1593300.0,13.1814,13.1888,13.1668,13.1888,1593300.0
2010-10-12 10:40:00,18.0,18.01,17.99,18.0,1038300.0,13.1888,13.1961,13.1814,13.1888,1038300.0
2010-10-12 10:50:00,18.0,18.04,17.99,17.99,1302600.0,13.1888,13.2181,13.1814,13.1814,1302600.0
2010-10-12 11:00:00,17.99,18.0,17.99,18.0,1113600.0,13.1814,13.1888,13.1814,13.1888,1113600.0
2010-10-12 11:10:00,17.99,18.01,17.99,18.0,768900.0,13.1814,13.1961,13.1814,13.1888,768900.0
2010-10-12 11:20:00,18.0,18.01,18.0,18.0,426900.0,13.1888,13.1961,13.1888,13.1888,426900.0
2010-10-12 11:30:00,18.0,18.01,17.99,18.0,783300.0,13.1888,13.1961,13.1814,13.1888,783300.0
2010-10-12 11:40:00,18.0,18.0,17.94,17.94,892200.0,13.1888,13.1888,13.1448,13.1448,892200.0
2010-10-12 11:50:00,17.94,17.95,17.92,17.94,1193700.0,13.1448,13.1521,13.1301,13.1448,1193700.0
2010-10-12 12:00:00,17.94,17.97,17.94,17.95,578100.0,13.1448,13.1668,13.1448,13.1521,578100.0
2010-10-12 12:10:00,17.95,17.97,17.95,17.95,425100.0,13.1521,13.1668,13.1521,13.1521,425100.0
2010-10-12 12:20:00,17.95,17.96,17.94,17.95,604200.0,13.1521,13.1594,13.1448,13.1521,604200.0
2010-10-12 12:30:00,17.95,17.95,17.93,17.93,687600.0,13.1521,13.1521,13.1375,13.1375,687600.0
2010-10-12 12:40:00,17.93,17.94,17.92,17.92,395400.0,13.1375,13.1448,13.1301,13.1301,395400.0
2010-10-12 12:50:00,17.92,17.93,17.92,17.93,346500.0,13.1301,13.1375,13.1301,13.1375,346500.0
2010-10-12 13:00:00,17.93,17.94,17.92,17.93,543600.0,13.1375,13.1448,13.1301,13.1375,543600.0
2010-10-12 13:10:00,17.93,17.94,17.93,17.93,424800.0,13.1375,13.1448,13.1375,13.1375,424800.0
2010-10-12 13:20:00,17.93,17.96,17.93,17.96,292500.0,13.1375,13.1594,13.1375,13.1594,292500.0
2010-10-12 13:30:00,17.96,17.97,17.95,17.96,323100.0,13.1594,13.1668,13.1521,13.1594,323100.0
2010-10-12 13:40:00,17.96,17.97,17.96,17.97,342000.0,13.1594,13.1668,13.1594,13.1668,342000.0
2010-10-12 13:50:00,17.97,17.97,17.96,17.97,453600.0,13.1668,13.1668,13.1594,13.1668,453600.0
2010-10-12 14:00:00,17.97,17.98,17.94,17.96,1385400.0,13.1668,13.1741,13.1448,13.1594,1385400.0
2010-10-12 14:10:00,17.96,18.01,17.96,18.0,1356300.0,13.1594,13.1961,13.1594,13.1888,1356300.0
2010-10-12 14:20:00,17.99,18.0,17.96,17.97,1133400.0,13.1814,13.1888,13.1594,13.1668,1133400.0
2010-10-12 14:30:00,17.97,17.97,17.94,17.97,997200.0,13.1668,13.1668,13.1448,13.1668,997200.0
2010-10-12 14:40:00,17.97,17.99,17.97,17.98,793800.0,13.1668,13.1814,13.1668,13.1741,793800.0
2010-10-12 14:50:00,17.98,17.99,17.97,17.98,667800.0,13.1741,13.1814,13.1668,13.1741,667800.0
2010-10-12 15:00:00,17.98,17.99,17.97,17.98,740100.0,13.1741,13.1814,13.1668,13.1741,740100.0
2010-10-12 15:10:00,17.98,17.99,17.98,17.99,767400.0,13.1741,13.1814,13.1741,13.1814,767400.0
2010-10-12 15:20:00,17.99,18.04,17.98,18.03,1280700.0,13.1814,13.2181,13.1741,13.2107,1280700.0
2010-10-12 15:30:00,18.03,18.04,18.0,18.0,1448100.0,13.2107,13.2181,13.1888,13.1888,1448100.0
2010-10-12 15:40:00,18.0,18.01,17.99,18.01,2852100.0,13.1888,13.1961,13.1814,13.1961,2852100.0
2010-10-12 15:50:00,18.01,18.02,17.96,17.97,3735600.0,13.1961,13.2034,13.1594,13.1668,3735600.0
2010-10-13 09:30:00,18.06,18.11,18.02,18.09,1908900.0,13.2327,13.2694,13.2034,13.2547,1908900.0
2010-10-13 09:40:00,18.09,18.17,18.08,18.15,1930500.0,13.2547,13.3133,13.2474,13.2987,1930500.0
2010-10-13 09:50:00,18.15,18.16,18.11,18.13,1271100.0,13.2987,13.306,13.2694,13.284,1271100.0
2010-10-13 10:00:00,18.12,18.14,18.1,18.11,1042800.0,13.2767,13.2913,13.262,13.2694,1042800.0
2010-10-13 10:10:00,18.1,18.11,18.08,18.09,818400.0,13.262,13.2694,13.2474,13.2547,818400.0
2010-10-13 10:20:00,18.09,18.09,18.04,18.04,991200.0,13.2547,13.2547,13.2181,13.2181,991200.0
2010-10-13 10:30:00,18.04,18.08,18.03,18.06,957300.0,13.2181,13.2474,13.2107,13.2327,957300.0
2010-10-13 10:40:00,18.06,18.08,18.05,18.07,694200.0,13.2327,13.2474,13.2254,13.24,694200.0
2010-10-13 10:50:00,18.07,18.09,18.06,18.08,687000.0,13.24,13.2547,13.2327,13.2474,687000.0
2010-10-13 11:00:00,18.08,18.12,18.08,18.11,739500.0,13.2474,13.2767,13.2474,13.2694,739500.0
2010-10-13 11:10:00,18.11,18.11,18.08,18.08,651600.0,13.2694,13.2694,13.2474,13.2474,651600.0
2010-10-13 11:20:00,18.09,18.09,18.05,18.07,454800.0,13.2547,13.2547,13.2254,13.24,454800.0
2010-10-13 11:30:00,18.07,18.09,18.06,18.06,447900.0,13.24,13.2547,13.2327,13.2327,447900.0
2010-10-13 11:40:00,18.06,18.08,18.05,18.07,324000.0,13.2327,13.2474,13.2254,13.24,324000.0
2010-10-13 11:50:00,18.07,18.07,18.07,18.07,204000.0,13.24,13.24,13.24,13.24,204000.0
2010-10-13 12:00:00,18.07,18.09,18.07,18.09,453000.0,13.24,13.2547,13.24,13.2547,453000.0
2010-10-13 12:10:00,18.08,18.09,18.08,18.09,292200.0,13.2474,13.2547,13.2474,13.2547,292200.0
2010-10-13 12:20:00,18.09,18.12,18.09,18.11,496200.0,13.2547,13.2767,13.2547,13.2694,496200.0
2010-10-13 12:30:00,18.11,18.12,18.1,18.11,375900.0,13.2694,13.2767,13.262,13.2694,375900.0
2010-10-13 12:40:00,18.11,18.12,18.03,18.04,1214400.0,13.2694,13.2767,13.2107,13.2181,1214400.0
2010-10-13 12:50:00,18.04,18.05,18.01,18.02,974400.0,13.2181,13.2254,13.1961,13.2034,974400.0
2010-10-13 13:00:00,18.02,18.02,17.99,18.0,986700.0,13.2034,13.2034,13.1814,13.1888,986700.0
2010-10-13 13:10:00,18.0,18.02,17.98,18.01,1191300.0,13.1888,13.2034,13.1741,13.1961,1191300.0
2010-10-13 13:20:00,18.01,18.02,18.0,18.02,528900.0,13.1961,13.2034,13.1888,13.2034,528900.0
2010-10-13 13:30:00,18.02,18.06,18.01,18.06,638100.0,13.2034,13.2327,13.1961,13.2327,638100.0
2010-10-13 13:40:00,18.06,18.07,18.05,18.06,523800.0,13.2327,13.24,13.2254,13.2327,523800.0
2010-10-13 13:50:00,18.06,18.07,18.04,18.05,403200.0,13.2327,13.24,13.2181,13.2254,403200.0
2010-10-13 14:00:00,18.05,18.07,18.04,18.06,519600.0,13.2254,13.24,13.2181,13.2327,519600.0
2010-10-13 14:10:00,18.07,18.09,18.06,18.08,390600.0,13.24,13.2547,13.2327,13.2474,390600.0
2010-10-13 14:20:00,18.08,18.09,18.05,18.05,473100.0,13.2474,13.2547,13.2254,13.2254,473100.0
2010-10-13 14:30:00,18.05,18.07,18.05,18.07,413100.0,13.2254,13.24,13.2254,13.24,413100.0
2010-10-13 14:40:00,18.07,18.07,18.03,18.03,449700.0,13.24,13.24,13.2107,13.2107,449700.0
2010-10-13 14:50:00,18.03,18.06,18.03,18.05,560400.0,13.2107,13.2327,13.2107,13.2254,560400.0
2010-10-13 15:00:00,18.05,18.06,18.03,18.05,897900.0,13.2254,13.2327,13.2107,13.2254,897900.0
2010-10-13 15:10:00,18.05,18.05,18.0,18.03,1421700.0,13.2254,13.2254,13.1888,13.2107,1421700.0
2010-10-13 15:20:00,18.04,18.06,18.02,18.02,1095900.0,13.2181,13.2327,13.2034,13.2034,1095900.0
2010-10-13 15:30:00,18.01,18.03,18.01,18.02,1386300.0,13.1961,13.2107,13.1961,13.2034,1386300.0
2010-10-13 15:40:00,18.02,18.02,17.95,17.95,2969400.0,13.2034,13.2034,13.1521,13.1521,2969400.0
2010-10-13 15:50:00,17.95,17.98,17.91,17.94,4975800.0,13.1521,13.1741,13.1228,13.1448,4975800.0
2010-10-14 09:30:00,17.9,17.96,17.79,17.8,2956500.0,13.1155,13.1594,13.0349,13.0422,2956500.0
2010-10-14 09:40:00,17.79,17.92,17.79,17.82,1411200.0,13.0349,13.1301,13.0349,13.0569,1411200.0
2010-10-14 09:50:00,17.82,17.83,17.72,17.72,2185800.0,13.0569,13.0642,12.9836,12.9836,2185800.0
2010-10-14 10:00:00,17.72,17.78,17.72,17.76,1413300.0,12.9836,13.0276,12.9836,13.0129,1413300.0
2010-10-14 10:10:00,17.76,17.77,17.73,17.76,1323000.0,13.0129,13.0202,12.9909,13.0129,1323000.0
2010-10-14 10:20:00,17.76,17.79,17.76,17.78,845700.0,13.0129,13.0349,13.0129,13.0276,845700.0
2010-10-14 10:30:00,17.78,17.79,17.76,17.79,1122900.0,13.0276,13.0349,13.0129,13.0349,1122900.0
2010-10-14 10:40:00,17.79,17.81,17.79,17.8,924300.0,13.0349,13.0495,13.0349,13.0422,924300.0
2010-10-14 10:50:00,17.8,17.81,17.78,17.79,912300.0,13.0422,13.0495,13.0276,13.0349,912300.0
2010-10-14 11:00:00,17.79,17.79,17.73,17.73,1974600.0,13.0349,13.0349,12.9909,12.9909,1974600.0
2010-10-14 11:10:00,17.73,17.75,17.73,17.73,929100.0,12.9909,13.0056,12.9909,12.9909,929100.0
2010-10-14 11:20:00,17.73,17.75,17.73,17.75,850200.0,12.9909,13.0056,12.9909,13.0056,850200.0
2010-10-14 11:30:00,17.75,17.76,17.73,17.74,1178100.0,13.0056,13.0129,12.9909,12.9983,1178100.0
2010-10-14 11:40:00,17.73,17.74,17.72,17.72,866100.0,12.9909,12.9983,12.9836,12.9836,866100.0
2010-10-14 11:50:00,17.72,17.75,17.72,17.75,975600.0,12.9836,13.0056,12.9836,13.0056,975600.0
2010-10-14 12:00:00,17.75,17.77,17.74,17.74,772500.0,13.0056,13.0202,12.9983,12.9983,772500.0
2010-10-14 12:10:00,17.74,17.75,17.72,17.72,565500.0,12.9983,13.0056,12.9836,12.9836,565500.0
2010-10-14 12:20:00,17.73,17.74,17.72,17.72,520500.0,12.9909,12.9983,12.9836,12.9836,520500.0
2010-10-14 12:30:00,17.72,17.74,17.72,17.73,354600.0,12.9836,12.9983,12.9836,12.9909,354600.0
2010-10-14 12:40:00,17.73,17.73,17.72,17.72,483600.0,12.9909,12.9909,12.9836,12.9836,483600.0
2010-10-14 12:50:00,17.72,17.73,17.72,17.72,418500.0,12.9836,12.9909,12.9836,12.9836,418500.0
2010-10-14 13:00:00,17.72,17.72,17.69,17.69,1117500.0,12.9836,12.9836,12.9616,12.9616,1117500.0
2010-10-14 13:10:00,17.69,17.69,17.68,17.69,628500.0,12.9616,12.9616,12.9543,12.9616,628500.0
2010-10-14 13:20:00,17.69,17.69,17.67,17.67,1229100.0,12.9616,12.9616,12.947,12.947,1229100.0
2010-10-14 13:30:00,17.67,17.7,17.66,17.7,826800.0,12.947,12.9689,12.9396,12.9689,826800.0
2010-10-14 13:40:00,17.7,17.7,17.68,17.69,848400.0,12.9689,12.9689,12.9543,12.9616,848400.0
2010-10-14 13:50:00,17.69,17.71,17.69,17.7,691800.0,12.9616,12.9763,12.9616,12.9689,691800.0
2010-10-14 14:00:00,17.7,17.7,17.67,17.68,734400.0,12.9689,12.9689,12.947,12.9543,734400.0
2010-10-14 14:10:00,17.68,17.68,17.66,17.67,834300.0,12.9543,12.9543,12.9396,12.947,834300.0
2010-10-14 14:20:00,17.67,17.69,17.66,17.67,927900.0,12.947,12.9616,12.9396,12.947,927900.0
2010-10-14 14:30:00,17.67,17.67,17.66,17.66,652200.0,12.947,12.947,12.9396,12.9396,652200.0
2010-10-14 14:40:00,17.67,17.67,17.65,17.66,705900.0,12.947,12.947,12.9323,12.9396,705900.0
2010-10-14 14:50:00,17.66,17.67,17.65,17.65,572100.0,12.9396,12.947,12.9323,12.9323,572100.0
2010-10-14 15:00:00,17.65,17.67,17.64,17.67,1186200.0,12.9323,12.947,12.925,12.947,1186200.0
2010-10-14 15:10:00,17.67,17.69,17.66,17.67,1091700.0,12.947,12.9616,12.9396,12.947,1091700.0
2010-10-14 15:20:00,17.68,17.71,17.67,17.71,1333800.0,12.9543,12.9763,12.947,12.9763,1333800.0
2010-10-14 15:30:00,17.71,17.73,17.7,17.7,1939800.0,12.9763,12.9909,12.9689,12.9689,1939800.0
2010-10-14 15:40:00,17.71,17.73,17.7,17.73,1927500.0,12.9763,12.9909,12.9689,12.9909,1927500.0
2010-10-14 15:50:00,17.73,17.75,17.72,17.75,3446400.0,12.9909,13.0056,12.9836,13.0056,3446400.0
2010-10-15 09:30:00,17.79,17.86,17.78,17.79,4727700.0,13.0349,13.0862,13.0276,13.0349,4727700.0
2010-10-15 09:40:00,17.79,17.81,17.75,17.76,1686600.0,13.0349,13.0495,13.0056,13.0129,1686600.0
2010-10-15 09:50:00,17.77,17.81,17.76,17.79,1410600.0,13.0202,13.0495,13.0129,13.0349,1410600.0
2010-10-15 10:00:00,17.79,17.81,17.78,17.8,1240500.0,13.0349,13.0495,13.0276,13.0422,1240500.0
2010-10-15 10:10:00,17.8,17.8,17.74,17.75,1350000.0,13.0422,13.0422,12.9983,13.0056,1350000.0
2010-10-15 10:20:00,17.75,17.75,17.69,17.73,1337700.0,13.0056,13.0056,12.9616,12.9909,1337700.0
2010-10-15 10:30:00,17.73,17.75,17.71,17.75,535200.0,12.9909,13.0056,12.9763,13.0056,535200.0
2010-10-15 10:40:00,17.75,17.76,17.73,17.76,701700.0,13.0056,13.0129,12.9909,13.0129,701700.0
2010-10-15 10:50:00,17.76,17.79,17.76,17.78,630900.0,13.0129,13.0349,13.0129,13.0276,630900.0
2010-10-15 11:00:00,17.78,17.81,17.78,17.81,795600.0,13.0276,13.0495,13.0276,13.0495,795600.0
2010-10-15 11:10:00,17.81,17.81,17.78,17.78,1169700.0,13.0495,13.0495,13.0276,13.0276,1169700.0
2010-10-15 11:20:00,17.78,17.78,17.73,17.75,788700.0,13.0276,13.0276,12.9909,13.0056,788700.0
2010-10-15 11:30:00,17.75,17.77,17.74,17.76,629100.0,13.0056,13.0202,12.9983,13.0129,629100.0
2010-10-15 11:40:00,17.76,17.76,17.71,17.71,894300.0,13.0129,13.0129,12.9763,12.9763,894300.0
2010-10-15 11:50:00,17.71,17.73,17.69,17.69,672900.0,12.9763,12.9909,12.9616,12.9616,672900.0
2010-10-15 12:00:00,17.69,17.69,17.67,17.69,721200.0,12.9616,12.9616,12.947,12.9616,721200.0
2010-10-15 12:10:00,17.69,17.69,17.68,17.69,695100.0,12.9616,12.9616,12.9543,12.9616,695100.0
2010-10-15 12:20:00,17.69,17.7,17.68,17.69,609300.0,12.9616,12.9689,12.9543,12.9616,609300.0
2010-10-15 12:30:00,17.69,17.72,17.69,17.72,575400.0,12.9616,12.9836,12.9616,12.9836,575400.0
2010-10-15 12:40:00,17.72,17.72,17.71,17.72,527700.0,12.9836,12.9836,12.9763,12.9836,527700.0
2010-10-15 12:50:00,17.72,17.73,17.71,17.72,386100.0,12.9836,12.9909,12.9763,12.9836,386100.0
2010-10-15 13:00:00,17.73,17.76,17.72,17.75,399000.0,12.9909,13.0129,12.9836,13.0056,399000.0
2010-10-15 13:10:00,17.75,17.76,17.75,17.75,337200.0,13.0056,13.0129,13.0056,13.0056,337200.0
2010-10-15 13:20:00,17.75,17.76,17.74,17.76,440400.0,13.0056,13.0129,12.9983,13.0129,440400.0
2010-10-15 13:30:00,17.76,17.77,17.76,17.76,438300.0,13.0129,13.0202,13.0129,13.0129,438300.0
2010-10-15 13:40:00,17.76,17.76,17.73,17.74,527700.0,13.0129,13.0129,12.9909,12.9983,527700.0
2010-10-15 13:50:00,17.75,17.76,17.72,17.74,452100.0,13.0056,13.0129,12.9836,12.9983,452100.0
2010-10-15 14:00:00,17.74,17.76,17.72,17.75,510000.0,12.9983,13.0129,12.9836,13.0056,510000.0
2010-10-15 14:10:00,17.75,17.78,17.75,17.76,510000.0,13.0056,13.0276,13.0056,13.0129,510000.0
2010-10-15 14:20:00,17.76,17.78,17.74,17.78,548400.0,13.0129,13.0276,12.9983,13.0276,548400.0
2010-10-15 14:30:00,17.78,17.8,17.78,17.8,529200.0,13.0276,13.0422,13.0276,13.0422,529200.0
2010-10-15 14:40:00,17.8,17.8,17.77,17.78,539700.0,13.0422,13.0422,13.0202,13.0276,539700.0
2010-10-15 14:50:00,17.78,17.78,17.77,17.77,599400.0,13.0276,13.0276,13.0202,13.0202,599400.0
2010-10-15 15:00:00,17.77,17.78,17.75,17.76,727800.0,13.0202,13.0276,13.0056,13.0129,727800.0
2010-10-15 15:10:00,17.75,17.76,17.74,17.74,903600.0,13.0056,13.0129,12.9983,12.9983,903600.0
2010-10-15 15:20:00,17.74,17.76,17.74,17.74,639000.0,12.9983,13.0129,12.9983,12.9983,639000.0
2010-10-15 15:30:00,17.74,17.78,17.74,17.78,1195800.0,12.9983,13.0276,12.9983,13.0276,1195800.0
2010-10-15 15:40:00,17.78,17.8,17.78,17.8,831000.0,13.0276,13.0422,13.0276,13.0422,831000.0
2010-10-15 15:50:00,17.8,17.8,17.76,17.78,2149500.0,13.0422,13.0422,13.0129,13.0276,2149500.0
2010-10-18 09:30:00,17.75,17.83,17.75,17.82,783600.0,13.0056,13.0642,13.0056,13.0569,783600.0
2010-10-18 09:40:00,17.81,17.84,17.81,17.83,667800.0,13.0495,13.0715,13.0495,13.0642,667800.0
2010-10-18 09:50:00,17.84,17.88,17.83,17.87,1082400.0,13.0715,13.1008,13.0642,13.0935,1082400.0
2010-10-18 10:00:00,17.86,17.88,17.85,17.88,784500.0,13.0862,13.1008,13.0789,13.1008,784500.0
2010-10-18 10:10:00,17.88,17.91,17.88,17.91,824400.0,13.1008,13.1228,13.1008,13.1228,824400.0
2010-10-18 10:20:00,17.91,17.92,17.89,17.9,1071300.0,13.1228,13.1301,13.1082,13.1155,1071300.0
2010-10-18 10:30:00,17.9,17.9,17.88,17.89,837900.0,13.1155,13.1155,13.1008,13.1082,837900.0
2010-10-18 10:40:00,17.89,17.89,17.88,17.89,597300.0,13.1082,13.1082,13.1008,13.1082,597300.0
2010-10-18 10:50:00,17.89,17.9,17.89,17.9,642000.0,13.1082,13.1155,13.1082,13.1155,642000.0
2010-10-18 11:00:00,17.9,17.9,17.88,17.88,784800.0,13.1155,13.1155,13.1008,13.1008,784800.0
2010-10-18 11:10:00,17.88,17.88,17.86,17.87,469500.0,13.1008,13.1008,13.0862,13.0935,469500.0
2010-10-18 11:20:00,17.87,17.87,17.85,17.86,397800.0,13.0935,13.0935,13.0789,13.0862,397800.0
2010-10-18 11:30:00,17.86,17.89,17.86,17.88,570300.0,13.0862,13.1082,13.0862,13.1008,570300.0
2010-10-18 11:40:00,17.88,17.89,17.88,17.89,365700.0,13.1008,13.1082,13.1008,13.1082,365700.0
2010-10-18 11:50:00,17.89,17.9,17.89,17.9,459000.0,13.1082,13.1155,13.1082,13.1155,459000.0
2010-10-18 12:00:00,17.9,17.91,17.89,17.9,345000.0,13.1155,13.1228,13.1082,13.1155,345000.0
2010-10-18 12:10:00,17.9,17.92,17.9,17.91,539100.0,13.1155,13.1301,13.1155,13.1228,539100.0
2010-10-18 12:20:00,17.91,17.93,17.91,17.93,537300.0,13.1228,13.1375,13.1228,13.1375,537300.0
2010-10-18 12:30:00,17.92,17.94,17.92,17.94,408600.0,13.1301,13.1448,13.1301,13.1448,408600.0
2010-10-18 12:40:00,17.94,17.95,17.93,17.94,303600.0,13.1448,13.1521,13.1375,13.1448,303600.0
2010-10-18 12:50:00,17.94,17.95,17.93,17.93,367200.0,13.1448,13.1521,13.1375,13.1375,367200.0
2010-10-18 13:00:00,17.93,17.94,17.92,17.93,412200.0,13.1375,13.1448,13.1301,13.1375,412200.0
2010-10-18 13:10:00,17.93,17.96,17.93,17.95,516600.0,13.1375,13.1594,13.1375,13.1521,516600.0
2010-10-18 13:20:00,17.95,17.96,17.95,17.95,284400.0,13.1521,13.1594,13.1521,13.1521,284400.0
2010-10-18 13:30:00,17.95,17.96,17.93,17.94,485100.0,13.1521,13.1594,13.1375,13.1448,485100.0
2010-10-18 13:40:00,17.94,17.94,17.93,17.94,273000.0,13.1448,13.1448,13.1375,13.1448,273000.0
2010-10-18 13:50:00,17.94,17.96,17.94,17.95,431400.0,13.1448,13.1594,13.1448,13.1521,431400.0
2010-10-18 14:00:00,17.95,17.96,17.93,17.94,422700.0,13.1521,13.1594,13.1375,13.1448,422700.0
2010-10-18 14:10:00,17.94,17.94,17.92,17.94,560100.0,13.1448,13.1448,13.1301,13.1448,560100.0
2010-10-18 14:20:00,17.94,17.96,17.94,17.95,344400.0,13.1448,13.1594,13.1448,13.1521,344400.0
2010-10-18 14:30:00,17.95,17.96,17.95,17.95,580500.0,13.1521,13.1594,13.1521,13.1521,580500.0
2010-10-18 14:40:00,17.95,17.96,17.94,17.95,743100.0,13.1521,13.1594,13.1448,13.1521,743100.0
2010-10-18 14:50:00,17.95,17.95,17.93,17.94,336600.0,13.1521,13.1521,13.1375,13.1448,336600.0
2010-10-18 15:00:00,17.94,17.97,17.94,17.97,726000.0,13.1448,13.1668,13.1448,13.1668,726000.0
2010-10-18 15:10:00,17.97,17.97,17.94,17.94,481200.0,13.1668,13.1668,13.1448,13.1448,481200.0
2010-10-18 15:20:00,17.94,17.95,17.92,17.94,581100.0,13.1448,13.1521,13.1301,13.1448,581100.0
2010-10-18 15:30:00,17.94,17.95,17.93,17.93,795600.0,13.1448,13.1521,13.1375,13.1375,795600.0
2010-10-18 15:40:00,17.93,17.93,17.9,17.9,924000.0,13.1375,13.1375,13.1155,13.1155,924000.0
2010-10-18 15:50:00,17.9,17.92,17.9,17.92,1812600.0,13.1155,13.1301,13.1155,13.1301,1812600.0
2010-10-19 09:30:00,17.82,17.92,17.82,17.86,1435500.0,13.0569,13.1301,13.0569,13.0862,1435500.0
2010-10-19 09:40:00,17.85,17.88,17.84,17.87,733800.0,13.0789,13.1008,13.0715,13.0935,733800.0
2010-10-19 09:50:00,17.87,17.88,17.83,17.85,630000.0,13.0935,13.1008,13.0642,13.0789,630000.0
2010-10-19 10:00:00,17.85,17.88,17.85,17.88,827700.0,13.0789,13.1008,13.0789,13.1008,827700.0
2010-10-19 10:10:00,17.88,17.92,17.88,17.91,963000.0,13.1008,13.1301,13.1008,13.1228,963000.0
2010-10-19 10:20:00,17.91,17.92,17.89,17.9,611700.0,13.1228,13.1301,13.1082,13.1155,611700.0
2010-10-19 10:30:00,17.9,17.9,17.85,17.87,837900.0,13.1155,13.1155,13.0789,13.0935,837900.0
2010-10-19 10:40:00,17.87,17.87,17.83,17.83,671700.0,13.0935,13.0935,13.0642,13.0642,671700.0
2010-10-19 10:50:00,17.83,17.85,17.83,17.83,462900.0,13.0642,13.0789,13.0642,13.0642,462900.0
2010-10-19 11:00:00,17.83,17.83,17.81,17.81,458700.0,13.0642,13.0642,13.0495,13.0495,458700.0
2010-10-19 11:10:00,17.81,17.82,17.79,17.82,698100.0,13.0495,13.0569,13.0349,13.0569,698100.0
2010-10-19 11:20:00,17.82,17.82,17.79,17.81,548700.0,13.0569,13.0569,13.0349,13.0495,548700.0
2010-10-19 11:30:00,17.81,17.84,17.81,17.83,609600.0,13.0495,13.0715,13.0495,13.0642,609600.0
2010-10-19 11:40:00,17.83,17.87,17.83,17.87,417600.0,13.0642,13.0935,13.0642,13.0935,417600.0
2010-10-19 11:50:00,17.87,17.88,17.87,17.87,495900.0,13.0935,13.1008,13.0935,13.0935,495900.0
2010-10-19 12:00:00,17.87,17.88,17.87,17.88,483000.0,13.0935,13.1008,13.0935,13.1008,483000.0
2010-10-19 12:10:00,17.87,17.89,17.87,17.88,304200.0,13.0935,13.1082,13.0935,13.1008,304200.0
2010-10-19 12:20:00,17.88,17.89,17.86,17.86,345300.0,13.1008,13.1082,13.0862,13.0862,345300.0
2010-10-19 12:30:00,17.86,17.86,17.82,17.82,430200.0,13.0862,13.0862,13.0569,13.0569,430200.0
2010-10-19 12:40:00,17.82,17.85,17.82,17.83,385500.0,13.0569,13.0789,13.0569,13.0642,385500.0
2010-10-19 12:50:00,17.83,17.85,17.82,17.85,204900.0,13.0642,13.0789,13.0569,13.0789,204900.0
2010-10-19 13:00:00,17.84,17.86,17.84,17.86,254700.0,13.0715,13.0862,13.0715,13.0862,254700.0
2010-10-19 13:10:00,17.86,17.86,17.84,17.86,298800.0,13.0862,13.0862,13.0715,13.0862,298800.0
2010-10-19 13:20:00,17.86,17.86,17.83,17.83,246300.0,13.0862,13.0862,13.0642,13.0642,246300.0
2010-10-19 13:30:00,17.83,17.83,17.82,17.83,279000.0,13.0642,13.0642,13.0569,13.0642,279000.0
2010-10-19 13:40:00,17.83,17.84,17.82,17.83,276600.0,13.0642,13.0715,13.0569,13.0642,276600.0
2010-10-19 13:50:00,17.83,17.83,17.78,17.79,454500.0,13.0642,13.0642,13.0276,13.0349,454500.0
2010-10-19 14:00:00,17.79,17.79,17.73,17.76,1642200.0,13.0349,13.0349,12.9909,13.0129,1642200.0
2010-10-19 14:10:00,17.76,17.79,17.75,17.77,866400.0,13.0129,13.0349,13.0056,13.0202,866400.0
2010-10-19 14:20:00,17.78,17.78,17.73,17.75,751200.0,13.0276,13.0276,12.9909,13.0056,751200.0
2010-10-19 14:30:00,17.75,17.78,17.75,17.76,730500.0,13.0056,13.0276,13.0056,13.0129,730500.0
2010-10-19 14:40:00,17.76,17.77,17.74,17.76,655800.0,13.0129,13.0202,12.9983,13.0129,655800.0
2010-10-19 14:50:00,17.76,17.79,17.75,17.76,976200.0,13.0129,13.0349,13.0056,13.0129,976200.0
2010-10-19 15:00:00,17.76,17.77,17.72,17.73,792300.0,13.0129,13.0202,12.9836,12.9909,792300.0
2010-10-19 15:10:00,17.73,17.75,17.71,17.75,814200.0,12.9909,13.0056,12.9763,13.0056,814200.0
2010-10-19 15:20:00,17.75,17.76,17.72,17.72,826800.0,13.0056,13.0129,12.9836,12.9836,826800.0
2010-10-19 15:30:00,17.72,17.75,17.71,17.74,1716600.0,12.9836,13.0056,12.9763,12.9983,1716600.0
2010-10-19 15:40:00,17.74,17.77,17.74,17.76,1350600.0,12.9983,13.0202,12.9983,13.0129,1350600.0
2010-10-19 15:50:00,17.76,17.81,17.75,17.78,3075900.0,13.0129,13.0495,13.0056,13.0276,3075900.0
2010-10-20 09:30:00,17.76,17.86,17.75,17.86,943500.0,13.0129,13.0862,13.0056,13.0862,943500.0
2010-10-20 09:40:00,17.85,17.91,17.85,17.9,768000.0,13.0789,13.1228,13.0789,13.1155,768000.0
2010-10-20 09:50:00,17.9,17.92,17.9,17.91,567900.0,13.1155,13.1301,13.1155,13.1228,567900.0
2010-10-20 10:00:00,17.91,17.95,17.91,17.94,1046100.0,13.1228,13.1521,13.1228,13.1448,1046100.0
2010-10-20 10:10:00,17.94,17.94,17.88,17.88,1059900.0,13.1448,13.1448,13.1008,13.1008,1059900.0
2010-10-20 10:20:00,17.89,17.9,17.88,17.89,411000.0,13.1082,13.1155,13.1008,13.1082,411000.0
2010-10-20 10:30:00,17.89,17.9,17.87,17.88,1130400.0,13.1082,13.1155,13.0935,13.1008,1130400.0
2010-10-20 10:40:00,17.88,17.89,17.88,17.88,698700.0,13.1008,13.1082,13.1008,13.1008,698700.0
2010-10-20 10:50:00,17.88,17.9,17.84,17.86,1324800.0,13.1008,13.1155,13.0715,13.0862,1324800.0
2010-10-20 11:00:00,17.86,17.86,17.82,17.84,865800.0,13.0862,13.0862,13.0569,13.0715,865800.0
2010-10-20 11:10:00,17.84,17.86,17.83,17.86,430800.0,13.0715,13.0862,13.0642,13.0862,430800.0
2010-10-20 11:20:00,17.86,17.89,17.85,17.86,935700.0,13.0862,13.1082,13.0789,13.0862,935700.0
2010-10-20 11:30:00,17.86,17.87,17.84,17.84,552000.0,13.0862,13.0935,13.0715,13.0715,552000.0
2010-10-20 11:40:00,17.84,17.86,17.84,17.85,357900.0,13.0715,13.0862,13.0715,13.0789,357900.0
2010-10-20 11:50:00,17.85,17.86,17.8,17.8,797400.0,13.0789,13.0862,13.0422,13.0422,797400.0
2010-10-20 12:00:00,17.8,17.84,17.8,17.83,990600.0,13.0422,13.0715,13.0422,13.0642,990600.0
2010-10-20 12:10:00,17.83,17.84,17.82,17.83,647400.0,13.0642,13.0715,13.0569,13.0642,647400.0
2010-10-20 12:20:00,17.83,17.84,17.83,17.83,375600.0,13.0642,13.0715,13.0642,13.0642,375600.0
2010-10-20 12:30:00,17.84,17.84,17.82,17.83,309900.0,13.0715,13.0715,13.0569,13.0642,309900.0
2010-10-20 12:40:00,17.83,17.86,17.82,17.85,541800.0,13.0642,13.0862,13.0569,13.0789,541800.0
2010-10-20 12:50:00,17.86,17.86,17.82,17.83,489000.0,13.0862,13.0862,13.0569,13.0642,489000.0
2010-10-20 13:00:00,17.83,17.85,17.83,17.84,366300.0,13.0642,13.0789,13.0642,13.0715,366300.0
2010-10-20 13:10:00,17.84,17.85,17.83,17.84,458700.0,13.0715,13.0789,13.0642,13.0715,458700.0
2010-10-20 13:20:00,17.84,17.87,17.84,17.85,406200.0,13.0715,13.0935,13.0715,13.0789,406200.0
2010-10-20 13:30:00,17.85,17.87,17.85,17.86,267300.0,13.0789,13.0935,13.0789,13.0862,267300.0
2010-10-20 13:40:00,17.86,17.87,17.85,17.86,230700.0,13.0862,13.0935,13.0789,13.0862,230700.0
2010-10-20 13:50:00,17.85,17.87,17.85,17.87,297000.0,13.0789,13.0935,13.0789,13.0935,297000.0
2010-10-20 14:00:00,17.87,17.88,17.85,17.86,756300.0,13.0935,13.1008,13.0789,13.0862,756300.0
2010-10-20 14:10:00,17.86,17.89,17.85,17.88,568800.0,13.0862,13.1082,13.0789,13.1008,568800.0
2010-10-20 14:20:00,17.88,17.89,17.86,17.87,448200.0,13.1008,13.1082,13.0862,13.0935,448200.0
2010-10-20 14:30:00,17.87,17.89,17.87,17.88,397200.0,13.0935,13.1082,13.0935,13.1008,397200.0
2010-10-20 14:40:00,17.88,17.88,17.85,17.85,663300.0,13.1008,13.1008,13.0789,13.0789,663300.0
2010-10-20 14:50:00,17.85,17.86,17.85,17.86,447300.0,13.0789,13.0862,13.0789,13.0862,447300.0
2010-10-20 15:00:00,17.86,17.86,17.84,17.84,725100.0,13.0862,13.0862,13.0715,13.0715,725100.0
2010-10-20 15:10:00,17.84,17.88,17.83,17.87,492900.0,13.0715,13.1008,13.0642,13.0935,492900.0
2010-10-20 15:20:00,17.87,17.89,17.87,17.88,629700.0,13.0935,13.1082,13.0935,13.1008,629700.0
2010-10-20 15:30:00,17.88,17.88,17.81,17.83,1074900.0,13.1008,13.1008,13.0495,13.0642,1074900.0
2010-10-20 15:40:00,17.83,17.85,17.83,17.84,756300.0,13.0642,13.0789,13.0642,13.0715,756300.0
2010-10-20 15:50:00,17.84,17.85,17.79,17.82,2588100.0,13.0715,13.0789,13.0349,13.0569,2588100.0
2010-10-21 09:30:00,17.9,17.94,17.86,17.94,894900.0,13.1155,13.1448,13.0862,13.1448,894900.0
2010-10-21 09:40:00,17.94,18.0,17.94,17.99,1048200.0,13.1448,13.1888,13.1448,13.1814,1048200.0
2010-10-21 09:50:00,17.99,18.03,17.99,18.01,1021500.0,13.1814,13.2107,13.1814,13.1961,1021500.0
2010-10-21 10:00:00,18.01,18.08,18.0,18.06,1320000.0,13.1961,13.2474,13.1888,13.2327,1320000.0
2010-10-21 10:10:00,18.06,18.08,18.02,18.03,1189800.0,13.2327,13.2474,13.2034,13.2107,1189800.0
2010-10-21 10:20:00,18.03,18.05,18.02,18.04,736200.0,13.2107,13.2254,13.2034,13.2181,736200.0
2010-10-21 10:30:00,18.04,18.06,18.04,18.06,815400.0,13.2181,13.2327,13.2181,13.2327,815400.0
2010-10-21 10:40:00,18.05,18.07,18.02,18.04,979500.0,13.2254,13.24,13.2034,13.2181,979500.0
2010-10-21 10:50:00,18.04,18.08,18.04,18.08,600900.0,13.2181,13.2474,13.2181,13.2474,600900.0
2010-10-21 11:00:00,18.08,18.11,18.08,18.1,710100.0,13.2474,13.2694,13.2474,13.262,710100.0
2010-10-21 11:10:00,18.1,18.1,18.07,18.08,753600.0,13.262,13.262,13.24,13.2474,753600.0
2010-10-21 11:20:00,18.08,18.08,18.05,18.07,844800.0,13.2474,13.2474,13.2254,13.24,844800.0
2010-10-21 11:30:00,18.07,18.09,18.05,18.06,659700.0,13.24,13.2547,13.2254,13.2327,659700.0
2010-10-21 11:40:00,18.06,18.07,18.03,18.05,1164300.0,13.2327,13.24,13.2107,13.2254,1164300.0
2010-10-21 11:50:00,18.05,18.06,18.02,18.06,666300.0,13.2254,13.2327,13.2034,13.2327,666300.0
2010-10-21 12:00:00,18.06,18.06,18.04,18.05,357300.0,13.2327,13.2327,13.2181,13.2254,357300.0
2010-10-21 12:10:00,18.05,18.08,18.05,18.07,381900.0,13.2254,13.2474,13.2254,13.24,381900.0
2010-10-21 12:20:00,18.07,18.09,18.07,18.09,318600.0,13.24,13.2547,13.24,13.2547,318600.0
2010-10-21 12:30:00,18.09,18.09,18.04,18.05,428700.0,13.2547,13.2547,13.2181,13.2254,428700.0
2010-10-21 12:40:00,18.05,18.07,18.04,18.06,297900.0,13.2254,13.24,13.2181,13.2327,297900.0
2010-10-21 12:50:00,18.06,18.06,18.04,18.05,352200.0,13.2327,13.2327,13.2181,13.2254,352200.0
2010-10-21 13:00:00,18.05,18.07,18.05,18.06,369900.0,13.2254,13.24,13.2254,13.2327,369900.0
2010-10-21 13:10:00,18.06,18.06,18.05,18.05,338700.0,13.2327,13.2327,13.2254,13.2254,338700.0
2010-10-21 13:20:00,18.06,18.07,18.05,18.07,216000.0,13.2327,13.24,13.2254,13.24,216000.0
2010-10-21 13:30:00,18.06,18.07,18.05,18.07,439800.0,13.2327,13.24,13.2254,13.24,439800.0
2010-10-21 13:40:00,18.07,18.08,18.04,18.05,544500.0,13.24,13.2474,13.2181,13.2254,544500.0
2010-10-21 13:50:00,18.06,18.06,17.98,17.98,762600.0,13.2327,13.2327,13.1741,13.1741,762600.0
2010-10-21 14:00:00,17.98,17.99,17.96,17.99,1026600.0,13.1741,13.1814,13.1594,13.1814,1026600.0
2010-10-21 14:10:00,17.99,18.0,17.97,18.0,591300.0,13.1814,13.1888,13.1668,13.1888,591300.0
2010-10-21 14:20:00,18.0,18.0,17.98,18.0,245400.0,13.1888,13.1888,13.1741,13.1888,245400.0
2010-10-21 14:30:00,17.99,18.0,17.98,17.99,268200.0,13.1814,13.1888,13.1741,13.1814,268200.0
2010-10-21 14:40:00,18.0,18.01,17.99,18.0,482400.0,13.1888,13.1961,13.1814,13.1888,482400.0
2010-10-21 14:50:00,18.0,18.02,17.99,18.0,372000.0,13.1888,13.2034,13.1814,13.1888,372000.0
2010-10-21 15:00:00,18.0,18.01,17.99,17.99,240300.0,13.1888,13.1961,13.1814,13.1814,240300.0
2010-10-21 15:10:00,17.99,18.04,17.99,18.04,744600.0,13.1814,13.2181,13.1814,13.2181,744600.0
2010-10-21 15:20:00,18.04,18.05,18.03,18.03,655800.0,13.2181,13.2254,13.2107,13.2107,655800.0
2010-10-21 15:30:00,18.03,18.06,18.02,18.02,924900.0,13.2107,13.2327,13.2034,13.2034,924900.0
2010-10-21 15:40:00,18.02,18.03,18.0,18.01,944400.0,13.2034,13.2107,13.1888,13.1961,944400.0
2010-10-21 15:50:00,18.01,18.01,17.99,18.01,1903200.0,13.1961,13.1961,13.1814,13.1961,1903200.0
2010-10-22 09:30:00,17.99,18.03,17.99,18.01,1435800.0,13.1814,13.2107,13.1814,13.1961,1435800.0
2010-10-22 09:40:00,18.01,18.03,17.98,17.98,793800.0,13.1961,13.2107,13.1741,13.1741,793800.0
2010-10-22 09:50:00,17.98,17.99,17.95,17.98,760500.0,13.1741,13.1814,13.1521,13.1741,760500.0
2010-10-22 10:00:00,17.97,18.02,17.97,18.0,525900.0,13.1668,13.2034,13.1668,13.1888,525900.0
2010-10-22 10:10:00,18.0,18.01,17.99,17.99,665400.0,13.1888,13.1961,13.1814,13.1814,665400.0
2010-10-22 10:20:00,17.99,18.01,17.97,18.0,367800.0,13.1814,13.1961,13.1668,13.1888,367800.0
2010-10-22 10:30:00,18.0,18.0,17.98,18.0,522600.0,13.1888,13.1888,13.1741,13.1888,522600.0
2010-10-22 10:40:00,18.0,18.01,17.99,18.0,370200.0,13.1888,13.1961,13.1814,13.1888,370200.0
2010-10-22 10:50:00,18.0,18.01,17.98,17.98,435300.0,13.1888,13.1961,13.1741,13.1741,435300.0
2010-10-22 11:00:00,17.98,17.99,17.98,17.98,330600.0,13.1741,13.1814,13.1741,13.1741,330600.0
2010-10-22 11:10:00,17.98,17.99,17.98,17.99,352800.0,13.1741,13.1814,13.1741,13.1814,352800.0
2010-10-22 11:20:00,17.99,17.99,17.98,17.98,310200.0,13.1814,13.1814,13.1741,13.1741,310200.0
2010-10-22 11:30:00,17.98,18.0,17.98,18.0,334500.0,13.1741,13.1888,13.1741,13.1888,334500.0
2010-10-22 11:40:00,18.0,18.02,18.0,18.0,353400.0,13.1888,13.2034,13.1888,13.1888,353400.0
2010-10-22 11:50:00,18.01,18.03,18.0,18.02,325800.0,13.1961,13.2107,13.1888,13.2034,325800.0
2010-10-22 12:00:00,18.01,18.02,17.99,17.99,203100.0,13.1961,13.2034,13.1814,13.1814,203100.0
2010-10-22 12:10:00,17.99,18.0,17.97,17.98,332100.0,13.1814,13.1888,13.1668,13.1741,332100.0
2010-10-22 12:20:00,17.98,18.01,17.98,18.01,267300.0,13.1741,13.1961,13.1741,13.1961,267300.0
2010-10-22 12:30:00,18.01,18.01,17.98,17.98,372000.0,13.1961,13.1961,13.1741,13.1741,372000.0
2010-10-22 12:40:00,17.98,18.0,17.98,18.0,242400.0,13.1741,13.1888,13.1741,13.1888,242400.0
2010-10-22 12:50:00,18.0,18.0,17.99,18.0,163800.0,13.1888,13.1888,13.1814,13.1888,163800.0
2010-10-22 13:00:00,18.0,18.01,17.99,18.01,239700.0,13.1888,13.1961,13.1814,13.1961,239700.0
2010-10-22 13:10:00,18.01,18.01,18.0,18.0,298800.0,13.1961,13.1961,13.1888,13.1888,298800.0
2010-10-22 13:20:00,18.0,18.0,17.98,17.98,197100.0,13.1888,13.1888,13.1741,13.1741,197100.0
2010-10-22 13:30:00,17.98,17.98,17.96,17.96,329100.0,13.1741,13.1741,13.1594,13.1594,329100.0
2010-10-22 13:40:00,17.96,17.98,17.96,17.98,237900.0,13.1594,13.1741,13.1594,13.1741,237900.0
2010-10-22 13:50:00,17.98,17.99,17.98,17.98,285900.0,13.1741,13.1814,13.1741,13.1741,285900.0
2010-10-22 14:00:00,17.98,17.99,17.98,17.99,201000.0,13.1741,13.1814,13.1741,13.1814,201000.0
2010-10-22 14:10:00,17.99,18.01,17.99,18.01,764100.0,13.1814,13.1961,13.1814,13.1961,764100.0
2010-10-22 14:20:00,18.01,18.01,18.0,18.0,249000.0,13.1961,13.1961,13.1888,13.1888,249000.0
2010-10-22 14:30:00,18.0,18.01,17.99,17.99,375000.0,13.1888,13.1961,13.1814,13.1814,375000.0
2010-10-22 14:40:00,17.99,18.0,17.99,18.0,219300.0,13.1814,13.1888,13.1814,13.1888,219300.0
2010-10-22 14:50:00,18.0,18.01,17.99,18.0,250500.0,13.1888,13.1961,13.1814,13.1888,250500.0
2010-10-22 15:00:00,18.0,18.02,17.99,18.01,293100.0,13.1888,13.2034,13.1814,13.1961,293100.0
2010-10-22 15:10:00,18.01,18.01,17.99,18.01,421500.0,13.1961,13.1961,13.1814,13.1961,421500.0
2010-10-22 15:20:00,18.01,18.02,18.0,18.0,423900.0,13.1961,13.2034,13.1888,13.1888,423900.0
2010-10-22 15:30:00,18.0,18.0,17.99,17.99,325500.0,13.1888,13.1888,13.1814,13.1814,325500.0
2010-10-22 15:40:00,17.99,18.01,17.99,18.01,533400.0,13.1814,13.1961,13.1814,13.1961,533400.0
2010-10-22 15:50:00,18.0,18.03,18.0,18.03,973200.0,13.1888,13.2107,13.1888,13.2107,973200.0
2010-10-25 09:30:00,18.06,18.11,18.03,18.1,826500.0,13.2327,13.2694,13.2107,13.262,826500.0
2010-10-25 09:40:00,18.1,18.11,18.07,18.07,573900.0,13.262,13.2694,13.24,13.24,573900.0
2010-10-25 09:50:00,18.07,18.11,18.06,18.11,658500.0,13.24,13.2694,13.2327,13.2694,658500.0
2010-10-25 10:00:00,18.1,18.13,18.09,18.09,800400.0,13.262,13.284,13.2547,13.2547,800400.0
2010-10-25 10:10:00,18.09,18.13,18.09,18.12,495300.0,13.2547,13.284,13.2547,13.2767,495300.0
2010-10-25 10:20:00,18.12,18.13,18.12,18.12,447300.0,13.2767,13.284,13.2767,13.2767,447300.0
2010-10-25 10:30:00,18.12,18.12,18.08,18.1,612900.0,13.2767,13.2767,13.2474,13.262,612900.0
2010-10-25 10:40:00,18.09,18.11,18.06,18.11,390300.0,13.2547,13.2694,13.2327,13.2694,390300.0
2010-10-25 10:50:00,18.11,18.11,18.09,18.11,452700.0,13.2694,13.2694,13.2547,13.2694,452700.0
2010-10-25 11:00:00,18.11,18.11,18.08,18.1,752100.0,13.2694,13.2694,13.2474,13.262,752100.0
2010-10-25 11:10:00,18.1,18.12,18.09,18.1,425700.0,13.262,13.2767,13.2547,13.262,425700.0
2010-10-25 11:20:00,18.1,18.12,18.1,18.11,384900.0,13.262,13.2767,13.262,13.2694,384900.0
2010-10-25 11:30:00,18.11,18.12,18.1,18.1,306000.0,13.2694,13.2767,13.262,13.262,306000.0
2010-10-25 11:40:00,18.1,18.11,18.1,18.11,311400.0,13.262,13.2694,13.262,13.2694,311400.0
2010-10-25 11:50:00,18.11,18.11,18.09,18.1,257700.0,13.2694,13.2694,13.2547,13.262,257700.0
2010-10-25 12:00:00,18.1,18.1,18.07,18.09,295800.0,13.262,13.262,13.24,13.2547,295800.0
2010-10-25 12:10:00,18.09,18.1,18.07,18.08,190500.0,13.2547,13.262,13.24,13.2474,190500.0
2010-10-25 12:20:00,18.08,18.08,18.03,18.05,456600.0,13.2474,13.2474,13.2107,13.2254,456600.0
2010-10-25 12:30:00,18.05,18.06,18.04,18.05,217200.0,13.2254,13.2327,13.2181,13.2254,217200.0
2010-10-25 12:40:00,18.05,18.07,18.05,18.06,238200.0,13.2254,13.24,13.2254,13.2327,238200.0
2010-10-25 12:50:00,18.06,18.07,18.06,18.06,174600.0,13.2327,13.24,13.2327,13.2327,174600.0
2010-10-25 13:00:00,18.05,18.08,18.05,18.07,213300.0,13.2254,13.2474,13.2254,13.24,213300.0
2010-10-25 13:10:00,18.07,18.08,18.07,18.08,123000.0,13.24,13.2474,13.24,13.2474,123000.0
2010-10-25 13:20:00,18.08,18.1,18.07,18.1,254400.0,13.2474,13.262,13.24,13.262,254400.0
2010-10-25 13:30:00,18.1,18.1,18.08,18.08,265500.0,13.262,13.262,13.2474,13.2474,265500.0
2010-10-25 13:40:00,18.08,18.09,18.07,18.07,303300.0,13.2474,13.2547,13.24,13.24,303300.0
2010-10-25 13:50:00,18.07,18.08,18.06,18.07,309300.0,13.24,13.2474,13.2327,13.24,309300.0
2010-10-25 14:00:00,18.07,18.1,18.07,18.1,387900.0,13.24,13.262,13.24,13.262,387900.0
2010-10-25 14:10:00,18.1,18.1,18.08,18.08,429600.0,13.262,13.262,13.2474,13.2474,429600.0
2010-10-25 14:20:00,18.08,18.09,18.08,18.08,217200.0,13.2474,13.2547,13.2474,13.2474,217200.0
2010-10-25 14:30:00,18.08,18.09,18.03,18.05,610200.0,13.2474,13.2547,13.2107,13.2254,610200.0
2010-10-25 14:40:00,18.05,18.06,18.03,18.05,352500.0,13.2254,13.2327,13.2107,13.2254,352500.0
2010-10-25 14:50:00,18.05,18.07,18.04,18.05,353100.0,13.2254,13.24,13.2181,13.2254,353100.0
2010-10-25 15:00:00,18.05,18.07,18.05,18.07,552300.0,13.2254,13.24,13.2254,13.24,552300.0
2010-10-25 15:10:00,18.07,18.08,18.06,18.07,382800.0,13.24,13.2474,13.2327,13.24,382800.0
2010-10-25 15:20:00,18.07,18.1,18.07,18.1,637500.0,13.24,13.262,13.24,13.262,637500.0
2010-10-25 15:30:00,18.1,18.1,18.07,18.07,557100.0,13.262,13.262,13.24,13.24,557100.0
2010-10-25 15:40:00,18.07,18.07,18.0,18.01,1362900.0,13.24,13.24,13.1888,13.1961,1362900.0
2010-10-25 15:50:00,18.01,18.01,17.97,17.98,2543100.0,13.1961,13.1961,13.1668,13.1741,2543100.0
2010-10-26 09:30:00,17.95,18.03,17.94,17.98,1367100.0,13.1521,13.2107,13.1448,13.1741,1367100.0
2010-10-26 09:40:00,17.98,18.03,17.98,18.03,603000.0,13.1741,13.2107,13.1741,13.2107,603000.0
2010-10-26 09:50:00,18.03,18.03,17.96,17.98,763500.0,13.2107,13.2107,13.1594,13.1741,763500.0
2010-10-26 10:00:00,17.98,18.03,17.97,18.02,981600.0,13.1741,13.2107,13.1668,13.2034,981600.0
2010-10-26 10:10:00,18.02,18.05,18.01,18.04,620100.0,13.2034,13.2254,13.1961,13.2181,620100.0
2010-10-26 10:20:00,18.04,18.05,18.03,18.03,626100.0,13.2181,13.2254,13.2107,13.2107,626100.0
2010-10-26 10:30:00,18.03,18.05,18.01,18.04,906600.0,13.2107,13.2254,13.1961,13.2181,906600.0
2010-10-26 10:40:00,18.04,18.07,18.04,18.07,640800.0,13.2181,13.24,13.2181,13.24,640800.0
2010-10-26 10:50:00,18.07,18.1,18.06,18.1,517200.0,13.24,13.262,13.2327,13.262,517200.0
2010-10-26 11:00:00,18.1,18.1,18.07,18.08,671400.0,13.262,13.262,13.24,13.2474,671400.0
2010-10-26 11:10:00,18.08,18.11,18.08,18.11,708900.0,13.2474,13.2694,13.2474,13.2694,708900.0
2010-10-26 11:20:00,18.12,18.12,18.1,18.11,713700.0,13.2767,13.2767,13.262,13.2694,713700.0
2010-10-26 11:30:00,18.11,18.13,18.1,18.12,356100.0,13.2694,13.284,13.262,13.2767,356100.0
2010-10-26 11:40:00,18.12,18.13,18.11,18.12,375900.0,13.2767,13.284,13.2694,13.2767,375900.0
2010-10-26 11:50:00,18.12,18.13,18.11,18.13,479700.0,13.2767,13.284,13.2694,13.284,479700.0
2010-10-26 12:00:00,18.13,18.13,18.12,18.13,273000.0,13.284,13.284,13.2767,13.284,273000.0
2010-10-26 12:10:00,18.13,18.13,18.12,18.13,340800.0,13.284,13.284,13.2767,13.284,340800.0
2010-10-26 12:20:00,18.13,18.14,18.13,18.13,424800.0,13.284,13.2913,13.284,13.284,424800.0
2010-10-26 12:30:00,18.13,18.15,18.13,18.15,513600.0,13.284,13.2987,13.284,13.2987,513600.0
2010-10-26 12:40:00,18.15,18.15,18.14,18.14,445500.0,13.2987,13.2987,13.2913,13.2913,445500.0
2010-10-26 12:50:00,18.14,18.14,18.12,18.13,472500.0,13.2913,13.2913,13.2767,13.284,472500.0
2010-10-26 13:00:00,18.14,18.15,18.13,18.15,373500.0,13.2913,13.2987,13.284,13.2987,373500.0
2010-10-26 13:10:00,18.15,18.17,18.15,18.16,365100.0,13.2987,13.3133,13.2987,13.306,365100.0
2010-10-26 13:20:00,18.16,18.17,18.13,18.14,393600.0,13.306,13.3133,13.284,13.2913,393600.0
2010-10-26 13:30:00,18.14,18.14,18.13,18.13,309000.0,13.2913,13.2913,13.284,13.284,309000.0
2010-10-26 13:40:00,18.14,18.15,18.13,18.14,315600.0,13.2913,13.2987,13.284,13.2913,315600.0
2010-10-26 13:50:00,18.15,18.15,18.12,18.13,574800.0,13.2987,13.2987,13.2767,13.284,574800.0
2010-10-26 14:00:00,18.13,18.14,18.12,18.12,775800.0,13.284,13.2913,13.2767,13.2767,775800.0
2010-10-26 14:10:00,18.13,18.15,18.12,18.15,461700.0,13.284,13.2987,13.2767,13.2987,461700.0
2010-10-26 14:20:00,18.15,18.16,18.14,18.15,393300.0,13.2987,13.306,13.2913,13.2987,393300.0
2010-10-26 14:30:00,18.15,18.17,18.14,18.17,911400.0,13.2987,13.3133,13.2913,13.3133,911400.0
2010-10-26 14:40:00,18.17,18.18,18.16,18.18,645000.0,13.3133,13.3206,13.306,13.3206,645000.0
2010-10-26 14:50:00,18.18,18.2,18.18,18.19,686700.0,13.3206,13.3353,13.3206,13.328,686700.0
2010-10-26 15:00:00,18.19,18.2,18.19,18.2,565200.0,13.328,13.3353,13.328,13.3353,565200.0
2010-10-26 15:10:00,18.2,18.21,18.18,18.2,981900.0,13.3353,13.3426,13.3206,13.3353,981900.0
2010-10-26 15:20:00,18.2,18.24,18.2,18.24,1805700.0,13.3353,13.3646,13.3353,13.3646,1805700.0
2010-10-26 15:30:00,18.23,18.24,18.21,18.21,1006500.0,13.3573,13.3646,13.3426,13.3426,1006500.0
2010-10-26 15:40:00,18.21,18.22,18.19,18.21,1410600.0,13.3426,13.35,13.328,13.3426,1410600.0
2010-10-26 15:50:00,18.21,18.21,18.17,18.19,2901900.0,13.3426,13.3426,13.3133,13.328,2901900.0
2010-10-27 09:30:00,18.08,18.21,18.07,18.16,2007300.0,13.2474,13.3426,13.24,13.306,2007300.0
2010-10-27 09:40:00,18.16,18.2,18.09,18.1,1629000.0,13.306,13.3353,13.2547,13.262,1629000.0
2010-10-27 09:50:00,18.1,18.11,18.07,18.07,1001100.0,13.262,13.2694,13.24,13.24,1001100.0
2010-10-27 10:00:00,18.07,18.09,18.03,18.03,1221300.0,13.24,13.2547,13.2107,13.2107,1221300.0
2010-10-27 10:10:00,18.03,18.05,18.0,18.03,1044900.0,13.2107,13.2254,13.1888,13.2107,1044900.0
2010-10-27 10:20:00,18.03,18.03,17.96,17.98,1385700.0,13.2107,13.2107,13.1594,13.1741,1385700.0
2010-10-27 10:30:00,17.98,18.01,17.97,17.98,910500.0,13.1741,13.1961,13.1668,13.1741,910500.0
2010-10-27 10:40:00,17.99,18.0,17.97,17.98,779400.0,13.1814,13.1888,13.1668,13.1741,779400.0
2010-10-27 10:50:00,17.98,17.98,17.95,17.95,946200.0,13.1741,13.1741,13.1521,13.1521,946200.0
2010-10-27 11:00:00,17.95,17.95,17.9,17.9,1136100.0,13.1521,13.1521,13.1155,13.1155,1136100.0
2010-10-27 11:10:00,17.9,17.9,17.85,17.86,1537800.0,13.1155,13.1155,13.0789,13.0862,1537800.0
2010-10-27 11:20:00,17.86,17.89,17.86,17.88,1167900.0,13.0862,13.1082,13.0862,13.1008,1167900.0
2010-10-27 11:30:00,17.88,17.92,17.88,17.92,995100.0,13.1008,13.1301,13.1008,13.1301,995100.0
2010-10-27 11:40:00,17.92,17.93,17.88,17.89,759900.0,13.1301,13.1375,13.1008,13.1082,759900.0
2010-10-27 11:50:00,17.88,17.89,17.88,17.89,640800.0,13.1008,13.1082,13.1008,13.1082,640800.0
2010-10-27 12:00:00,17.89,17.89,17.86,17.87,868800.0,13.1082,13.1082,13.0862,13.0935,868800.0
2010-10-27 12:10:00,17.87,17.88,17.86,17.88,403200.0,13.0935,13.1008,13.0862,13.1008,403200.0
2010-10-27 12:20:00,17.88,17.89,17.87,17.88,536700.0,13.1008,13.1082,13.0935,13.1008,536700.0
2010-10-27 12:30:00,17.88,17.9,17.88,17.89,545700.0,13.1008,13.1155,13.1008,13.1082,545700.0
2010-10-27 12:40:00,17.89,17.9,17.87,17.9,429600.0,13.1082,13.1155,13.0935,13.1155,429600.0
2010-10-27 12:50:00,17.9,17.9,17.88,17.89,364800.0,13.1155,13.1155,13.1008,13.1082,364800.0
2010-10-27 13:00:00,17.89,17.91,17.89,17.91,338400.0,13.1082,13.1228,13.1082,13.1228,338400.0
2010-10-27 13:10:00,17.91,17.91,17.87,17.88,454800.0,13.1228,13.1228,13.0935,13.1008,454800.0
2010-10-27 13:20:00,17.88,17.91,17.88,17.91,459300.0,13.1008,13.1228,13.1008,13.1228,459300.0
2010-10-27 13:30:00,17.91,17.91,17.88,17.88,350100.0,13.1228,13.1228,13.1008,13.1008,350100.0
2010-10-27 13:40:00,17.88,17.9,17.87,17.9,297600.0,13.1008,13.1155,13.0935,13.1155,297600.0
2010-10-27 13:50:00,17.9,17.9,17.88,17.9,489000.0,13.1155,13.1155,13.1008,13.1155,489000.0
2010-10-27 14:00:00,17.9,17.93,17.89,17.91,477600.0,13.1155,13.1375,13.1082,13.1228,477600.0
2010-10-27 14:10:00,17.91,17.92,17.91,17.92,355800.0,13.1228,13.1301,13.1228,13.1301,355800.0
2010-10-27 14:20:00,17.92,17.92,17.89,17.9,753300.0,13.1301,13.1301,13.1082,13.1155,753300.0
2010-10-27 14:30:00,17.9,17.92,17.87,17.92,1289400.0,13.1155,13.1301,13.0935,13.1301,1289400.0
2010-10-27 14:40:00,17.92,17.95,17.92,17.93,564300.0,13.1301,13.1521,13.1301,13.1375,564300.0
2010-10-27 14:50:00,17.93,17.96,17.93,17.95,864000.0,13.1375,13.1594,13.1375,13.1521,864000.0
2010-10-27 15:00:00,17.95,17.95,17.93,17.95,1023600.0,13.1521,13.1521,13.1375,13.1521,1023600.0
2010-10-27 15:10:00,17.95,17.95,17.93,17.94,1078200.0,13.1521,13.1521,13.1375,13.1448,1078200.0
2010-10-27 15:20:00,17.93,17.96,17.92,17.94,1314900.0,13.1375,13.1594,13.1301,13.1448,1314900.0
2010-10-27 15:30:00,17.94,17.96,17.94,17.94,1043700.0,13.1448,13.1594,13.1448,13.1448,1043700.0
2010-10-27 15:40:00,17.94,17.95,17.92,17.92,1574100.0,13.1448,13.1521,13.1301,13.1301,1574100.0
2010-10-27 15:50:00,17.92,17.99,17.92,17.96,3481500.0,13.1301,13.1814,13.1301,13.1594,3481500.0
2010-10-28 09:30:00,18.05,18.08,18.01,18.06,1296900.0,13.2254,13.2474,13.1961,13.2327,1296900.0
2010-10-28 09:40:00,18.06,18.06,17.99,17.99,1267200.0,13.2327,13.2327,13.1814,13.1814,1267200.0
2010-10-28 09:50:00,17.99,18.0,17.97,17.99,807900.0,13.1814,13.1888,13.1668,13.1814,807900.0
2010-10-28 10:00:00,18.0,18.0,17.97,17.99,846300.0,13.1888,13.1888,13.1668,13.1814,846300.0
2010-10-28 10:10:00,17.99,18.0,17.95,17.97,509100.0,13.1814,13.1888,13.1521,13.1668,509100.0
2010-10-28 10:20:00,17.97,17.97,17.94,17.94,741900.0,13.1668,13.1668,13.1448,13.1448,741900.0
2010-10-28 10:30:00,17.94,17.98,17.92,17.95,736500.0,13.1448,13.1741,13.1301,13.1521,736500.0
2010-10-28 10:40:00,17.95,17.97,17.94,17.97,466200.0,13.1521,13.1668,13.1448,13.1668,466200.0
2010-10-28 10:50:00,17.97,17.97,17.95,17.95,454800.0,13.1668,13.1668,13.1521,13.1521,454800.0
2010-10-28 11:00:00,17.95,17.98,17.95,17.97,379500.0,13.1521,13.1741,13.1521,13.1668,379500.0
2010-10-28 11:10:00,17.97,17.98,17.95,17.95,448500.0,13.1668,13.1741,13.1521,13.1521,448500.0
2010-10-28 11:20:00,17.95,17.98,17.95,17.96,339000.0,13.1521,13.1741,13.1521,13.1594,339000.0
2010-10-28 11:30:00,17.96,17.96,17.93,17.95,475200.0,13.1594,13.1594,13.1375,13.1521,475200.0
2010-10-28 11:40:00,17.95,17.97,17.93,17.94,302400.0,13.1521,13.1668,13.1375,13.1448,302400.0
2010-10-28 11:50:00,17.94,17.95,17.9,17.9,366000.0,13.1448,13.1521,13.1155,13.1155,366000.0
2010-10-28 12:00:00,17.9,17.9,17.87,17.87,760200.0,13.1155,13.1155,13.0935,13.0935,760200.0
2010-10-28 12:10:00,17.87,17.91,17.86,17.9,480600.0,13.0935,13.1228,13.0862,13.1155,480600.0
2010-10-28 12:20:00,17.9,17.91,17.88,17.89,368400.0,13.1155,13.1228,13.1008,13.1082,368400.0
2010-10-28 12:30:00,17.89,17.9,17.87,17.89,476100.0,13.1082,13.1155,13.0935,13.1082,476100.0
2010-10-28 12:40:00,17.89,17.9,17.88,17.9,240000.0,13.1082,13.1155,13.1008,13.1155,240000.0
2010-10-28 12:50:00,17.9,17.91,17.89,17.89,307800.0,13.1155,13.1228,13.1082,13.1082,307800.0
2010-10-28 13:00:00,17.89,17.93,17.89,17.92,325500.0,13.1082,13.1375,13.1082,13.1301,325500.0
2010-10-28 13:10:00,17.92,17.96,17.92,17.93,460500.0,13.1301,13.1594,13.1301,13.1375,460500.0
2010-10-28 13:20:00,17.93,17.94,17.91,17.92,339300.0,13.1375,13.1448,13.1228,13.1301,339300.0
2010-10-28 13:30:00,17.93,17.95,17.92,17.93,348900.0,13.1375,13.1521,13.1301,13.1375,348900.0
2010-10-28 13:40:00,17.93,17.94,17.91,17.92,341700.0,13.1375,13.1448,13.1228,13.1301,341700.0
2010-10-28 13:50:00,17.92,17.95,17.92,17.94,487200.0,13.1301,13.1521,13.1301,13.1448,487200.0
2010-10-28 14:00:00,17.94,17.97,17.93,17.97,655500.0,13.1448,13.1668,13.1375,13.1668,655500.0
2010-10-28 14:10:00,17.97,18.0,17.97,17.98,669600.0,13.1668,13.1888,13.1668,13.1741,669600.0
2010-10-28 14:20:00,17.98,17.99,17.97,17.98,423000.0,13.1741,13.1814,13.1668,13.1741,423000.0
2010-10-28 14:30:00,17.98,18.0,17.97,17.99,490800.0,13.1741,13.1888,13.1668,13.1814,490800.0
2010-10-28 14:40:00,17.99,18.0,17.98,17.99,551100.0,13.1814,13.1888,13.1741,13.1814,551100.0
2010-10-28 14:50:00,17.99,18.0,17.99,17.99,341100.0,13.1814,13.1888,13.1814,13.1814,341100.0
2010-10-28 15:00:00,17.99,18.0,17.99,18.0,593700.0,13.1814,13.1888,13.1814,13.1888,593700.0
2010-10-28 15:10:00,18.0,18.0,17.98,17.98,815400.0,13.1888,13.1888,13.1741,13.1741,815400.0
2010-10-28 15:20:00,17.98,17.99,17.96,17.99,472800.0,13.1741,13.1814,13.1594,13.1814,472800.0
2010-10-28 15:30:00,17.99,18.03,17.99,18.02,716400.0,13.1814,13.2107,13.1814,13.2034,716400.0
2010-10-28 15:40:00,18.02,18.03,18.01,18.03,1040400.0,13.2034,13.2107,13.1961,13.2107,1040400.0
2010-10-28 15:50:00,18.03,18.03,18.01,18.02,1924500.0,13.2107,13.2107,13.1961,13.2034,1924500.0
2010-10-29 09:30:00,18.01,18.2,17.97,18.0,1153500.0,13.1961,13.3353,13.1668,13.1888,1153500.0
2010-10-29 09:40:00,18.0,18.0,17.94,17.94,824100.0,13.1888,13.1888,13.1448,13.1448,824100.0
2010-10-29 09:50:00,17.94,17.95,17.89,17.9,939000.0,13.1448,13.1521,13.1082,13.1155,939000.0
2010-10-29 10:00:00,17.9,17.95,17.88,17.93,837900.0,13.1155,13.1521,13.1008,13.1375,837900.0
2010-10-29 10:10:00,17.93,17.94,17.91,17.91,476700.0,13.1375,13.1448,13.1228,13.1228,476700.0
2010-10-29 10:20:00,17.91,17.94,17.91,17.93,501600.0,13.1228,13.1448,13.1228,13.1375,501600.0
2010-10-29 10:30:00,17.93,17.93,17.9,17.9,502500.0,13.1375,13.1375,13.1155,13.1155,502500.0
2010-10-29 10:40:00,17.9,17.91,17.9,17.9,533100.0,13.1155,13.1228,13.1155,13.1155,533100.0
2010-10-29 10:50:00,17.9,17.92,17.9,17.91,406200.0,13.1155,13.1301,13.1155,13.1228,406200.0
2010-10-29 11:00:00,17.91,17.92,17.89,17.9,390900.0,13.1228,13.1301,13.1082,13.1155,390900.0
2010-10-29 11:10:00,17.9,17.92,17.89,17.92,399600.0,13.1155,13.1301,13.1082,13.1301,399600.0
2010-10-29 11:20:00,17.91,17.92,17.89,17.9,865500.0,13.1228,13.1301,13.1082,13.1155,865500.0
2010-10-29 11:30:00,17.9,17.91,17.87,17.91,632100.0,13.1155,13.1228,13.0935,13.1228,632100.0
2010-10-29 11:40:00,17.91,17.91,17.89,17.91,397200.0,13.1228,13.1228,13.1082,13.1228,397200.0
2010-10-29 11:50:00,17.91,17.92,17.9,17.92,447900.0,13.1228,13.1301,13.1155,13.1301,447900.0
2010-10-29 12:00:00,17.92,17.93,17.91,17.92,202800.0,13.1301,13.1375,13.1228,13.1301,202800.0
2010-10-29 12:10:00,17.92,17.96,17.92,17.95,302400.0,13.1301,13.1594,13.1301,13.1521,302400.0
2010-10-29 12:20:00,17.95,17.96,17.93,17.94,343200.0,13.1521,13.1594,13.1375,13.1448,343200.0
2010-10-29 12:30:00,17.94,17.95,17.93,17.94,231000.0,13.1448,13.1521,13.1375,13.1448,231000.0
2010-10-29 12:40:00,17.93,17.95,17.92,17.93,203100.0,13.1375,13.1521,13.1301,13.1375,203100.0
2010-10-29 12:50:00,17.93,17.95,17.93,17.95,180300.0,13.1375,13.1521,13.1375,13.1521,180300.0
2010-10-29 13:00:00,17.95,17.95,17.93,17.94,254700.0,13.1521,13.1521,13.1375,13.1448,254700.0
2010-10-29 13:10:00,17.94,17.94,17.92,17.93,207300.0,13.1448,13.1448,13.1301,13.1375,207300.0
2010-10-29 13:20:00,17.93,17.95,17.93,17.95,233400.0,13.1375,13.1521,13.1375,13.1521,233400.0
2010-10-29 13:30:00,17.95,17.95,17.94,17.94,148800.0,13.1521,13.1521,13.1448,13.1448,148800.0
2010-10-29 13:40:00,17.94,17.95,17.93,17.95,328500.0,13.1448,13.1521,13.1375,13.1521,328500.0
2010-10-29 13:50:00,17.95,17.96,17.94,17.96,375000.0,13.1521,13.1594,13.1448,13.1594,375000.0
2010-10-29 14:00:00,17.96,17.98,17.96,17.98,362400.0,13.1594,13.1741,13.1594,13.1741,362400.0
2010-10-29 14:10:00,17.98,17.99,17.97,17.98,325200.0,13.1741,13.1814,13.1668,13.1741,325200.0
2010-10-29 14:20:00,17.99,18.0,17.97,17.97,428400.0,13.1814,13.1888,13.1668,13.1668,428400.0
2010-10-29 14:30:00,17.97,17.98,17.96,17.97,243600.0,13.1668,13.1741,13.1594,13.1668,243600.0
2010-10-29 14:40:00,17.97,17.99,17.96,17.97,342300.0,13.1668,13.1814,13.1594,13.1668,342300.0
2010-10-29 14:50:00,17.97,17.98,17.97,17.97,317100.0,13.1668,13.1741,13.1668,13.1668,317100.0
2010-10-29 15:00:00,17.97,17.98,17.96,17.96,456600.0,13.1668,13.1741,13.1594,13.1594,456600.0
2010-10-29 15:10:00,17.96,17.98,17.96,17.98,377100.0,13.1594,13.1741,13.1594,13.1741,377100.0
2010-10-29 15:20:00,17.98,17.99,17.97,17.98,497700.0,13.1741,13.1814,13.1668,13.1741,497700.0
2010-10-29 15:30:00,17.98,18.03,17.98,18.02,1042200.0,13.1741,13.2107,13.1741,13.2034,1042200.0
2010-10-29 15:40:00,18.02,18.04,18.0,18.03,1713000.0,13.2034,13.2181,13.1888,13.2107,1713000.0
2010-10-29 15:50:00,18.03,18.06,18.02,18.05,2231100.0,13.2107,13.2327,13.2034,13.2254,2231100.0
2010-11-01 09:30:00,18.02,18.1,18.01,18.05,878100.0,13.2034,13.262,13.1961,13.2254,878100.0
2010-11-01 09:40:00,18.05,18.12,18.05,18.1,803700.0,13.2254,13.2767,13.2254,13.262,803700.0
2010-11-01 09:50:00,18.1,18.12,18.1,18.11,501000.0,13.262,13.2767,13.262,13.2694,501000.0
2010-11-01 10:00:00,18.11,18.16,18.11,18.14,1147800.0,13.2694,13.306,13.2694,13.2913,1147800.0
2010-11-01 10:10:00,18.15,18.15,18.11,18.13,581700.0,13.2987,13.2987,13.2694,13.284,581700.0
2010-11-01 10:20:00,18.13,18.14,18.09,18.14,1026600.0,13.284,13.2913,13.2547,13.2913,1026600.0
2010-11-01 10:30:00,18.14,18.15,18.11,18.14,423000.0,13.2913,13.2987,13.2694,13.2913,423000.0
2010-11-01 10:40:00,18.14,18.17,18.14,18.16,344400.0,13.2913,13.3133,13.2913,13.306,344400.0
2010-11-01 10:50:00,18.16,18.16,18.13,18.13,557400.0,13.306,13.306,13.284,13.284,557400.0
2010-11-01 11:00:00,18.13,18.13,18.11,18.13,457800.0,13.284,13.284,13.2694,13.284,457800.0
2010-11-01 11:10:00,18.13,18.15,18.12,18.12,467100.0,13.284,13.2987,13.2767,13.2767,467100.0
2010-11-01 11:20:00,18.13,18.13,18.11,18.12,353400.0,13.284,13.284,13.2694,13.2767,353400.0
2010-11-01 11:30:00,18.12,18.12,18.09,18.1,521100.0,13.2767,13.2767,13.2547,13.262,521100.0
2010-11-01 11:40:00,18.1,18.12,18.09,18.12,393600.0,13.262,13.2767,13.2547,13.2767,393600.0
2010-11-01 11:50:00,18.12,18.13,18.11,18.13,292800.0,13.2767,13.284,13.2694,13.284,292800.0
2010-11-01 12:00:00,18.13,18.13,18.1,18.1,215700.0,13.284,13.284,13.262,13.262,215700.0
2010-11-01 12:10:00,18.1,18.11,18.09,18.1,380400.0,13.262,13.2694,13.2547,13.262,380400.0
2010-11-01 12:20:00,18.1,18.12,18.1,18.11,257100.0,13.262,13.2767,13.262,13.2694,257100.0
2010-11-01 12:30:00,18.11,18.11,18.1,18.11,261300.0,13.2694,13.2694,13.262,13.2694,261300.0
2010-11-01 12:40:00,18.11,18.11,18.09,18.09,383400.0,13.2694,13.2694,13.2547,13.2547,383400.0
2010-11-01 12:50:00,18.09,18.11,18.08,18.09,672300.0,13.2547,13.2694,13.2474,13.2547,672300.0
2010-11-01 13:00:00,18.09,18.11,18.08,18.1,356400.0,13.2547,13.2694,13.2474,13.262,356400.0
2010-11-01 13:10:00,18.1,18.12,18.09,18.1,214200.0,13.262,13.2767,13.2547,13.262,214200.0
2010-11-01 13:20:00,18.1,18.11,18.09,18.11,270000.0,13.262,13.2694,13.2547,13.2694,270000.0
2010-11-01 13:30:00,18.11,18.12,18.1,18.12,307800.0,13.2694,13.2767,13.262,13.2767,307800.0
2010-11-01 13:40:00,18.12,18.13,18.11,18.13,313500.0,13.2767,13.284,13.2694,13.284,313500.0
2010-11-01 13:50:00,18.13,18.14,18.12,18.14,560700.0,13.284,13.2913,13.2767,13.2913,560700.0
2010-11-01 14:00:00,18.14,18.15,18.14,18.14,288300.0,13.2913,13.2987,13.2913,13.2913,288300.0
2010-11-01 14:10:00,18.14,18.15,18.12,18.13,384600.0,13.2913,13.2987,13.2767,13.284,384600.0
2010-11-01 14:20:00,18.13,18.14,18.11,18.12,436200.0,13.284,13.2913,13.2694,13.2767,436200.0
2010-11-01 14:30:00,18.12,18.12,18.1,18.1,682500.0,13.2767,13.2767,13.262,13.262,682500.0
2010-11-01 14:40:00,18.1,18.1,18.07,18.07,745200.0,13.262,13.262,13.24,13.24,745200.0
2010-11-01 14:50:00,18.08,18.1,18.08,18.1,476700.0,13.2474,13.262,13.2474,13.262,476700.0
2010-11-01 15:00:00,18.1,18.1,18.04,18.05,1179900.0,13.262,13.262,13.2181,13.2254,1179900.0
2010-11-01 15:10:00,18.05,18.05,18.01,18.03,936300.0,13.2254,13.2254,13.1961,13.2107,936300.0
2010-11-01 15:20:00,18.03,18.06,18.01,18.05,715200.0,13.2107,13.2327,13.1961,13.2254,715200.0
2010-11-01 15:30:00,18.06,18.06,18.03,18.03,645600.0,13.2327,13.2327,13.2107,13.2107,645600.0
2010-11-01 15:40:00,18.03,18.07,18.03,18.05,915600.0,13.2107,13.24,13.2107,13.2254,915600.0
2010-11-01 15:50:00,18.06,18.1,18.04,18.1,2252700.0,13.2327,13.262,13.2181,13.262,2252700.0
2010-11-02 09:30:00,18.18,18.24,18.16,18.22,1094400.0,13.3206,13.3646,13.306,13.35,1094400.0
2010-11-02 09:40:00,18.23,18.25,18.2,18.25,851400.0,13.3573,13.3719,13.3353,13.3719,851400.0
2010-11-02 09:50:00,18.24,18.27,18.23,18.26,835200.0,13.3646,13.3866,13.3573,13.3793,835200.0
2010-11-02 10:00:00,18.27,18.28,18.26,18.27,479700.0,13.3866,13.3939,13.3793,13.3866,479700.0
2010-11-02 10:10:00,18.27,18.28,18.24,18.25,632100.0,13.3866,13.3939,13.3646,13.3719,632100.0
2010-11-02 10:20:00,18.25,18.26,18.24,18.25,582600.0,13.3719,13.3793,13.3646,13.3719,582600.0
2010-11-02 10:30:00,18.25,18.26,18.23,18.25,387300.0,13.3719,13.3793,13.3573,13.3719,387300.0
2010-11-02 10:40:00,18.25,18.26,18.24,18.26,829200.0,13.3719,13.3793,13.3646,13.3793,829200.0
2010-11-02 10:50:00,18.26,18.28,18.25,18.28,368700.0,13.3793,13.3939,13.3719,13.3939,368700.0
2010-11-02 11:00:00,18.28,18.3,18.27,18.28,749100.0,13.3939,13.4086,13.3866,13.3939,749100.0
2010-11-02 11:10:00,18.28,18.3,18.28,18.29,732000.0,13.3939,13.4086,13.3939,13.4012,732000.0
2010-11-02 11:20:00,18.29,18.3,18.28,18.28,360300.0,13.4012,13.4086,13.3939,13.3939,360300.0
2010-11-02 11:30:00,18.28,18.3,18.28,18.28,341700.0,13.3939,13.4086,13.3939,13.3939,341700.0
2010-11-02 11:40:00,18.28,18.29,18.26,18.28,414900.0,13.3939,13.4012,13.3793,13.3939,414900.0
2010-11-02 11:50:00,18.28,18.29,18.27,18.28,486000.0,13.3939,13.4012,13.3866,13.3939,486000.0
2010-11-02 12:00:00,18.28,18.3,18.28,18.29,371100.0,13.3939,13.4086,13.3939,13.4012,371100.0
2010-11-02 12:10:00,18.29,18.3,18.29,18.3,207000.0,13.4012,13.4086,13.4012,13.4086,207000.0
2010-11-02 12:20:00,18.3,18.3,18.28,18.3,194400.0,13.4086,13.4086,13.3939,13.4086,194400.0
2010-11-02 12:30:00,18.29,18.3,18.29,18.29,211500.0,13.4012,13.4086,13.4012,13.4012,211500.0
2010-11-02 12:40:00,18.3,18.3,18.29,18.3,312600.0,13.4086,13.4086,13.4012,13.4086,312600.0
2010-11-02 12:50:00,18.3,18.32,18.3,18.31,346200.0,13.4086,13.4232,13.4086,13.4159,346200.0
2010-11-02 13:00:00,18.31,18.32,18.31,18.32,212700.0,13.4159,13.4232,13.4159,13.4232,212700.0
2010-11-02 13:10:00,18.32,18.32,18.31,18.32,249000.0,13.4232,13.4232,13.4159,13.4232,249000.0
2010-11-02 13:20:00,18.31,18.32,18.31,18.31,183000.0,13.4159,13.4232,13.4159,13.4159,183000.0
2010-11-02 13:30:00,18.31,18.32,18.31,18.31,242100.0,13.4159,13.4232,13.4159,13.4159,242100.0
2010-11-02 13:40:00,18.31,18.33,18.31,18.32,315300.0,13.4159,13.4306,13.4159,13.4232,315300.0
2010-11-02 13:50:00,18.32,18.33,18.32,18.32,353100.0,13.4232,13.4306,13.4232,13.4232,353100.0
2010-11-02 14:00:00,18.32,18.33,18.31,18.31,383700.0,13.4232,13.4306,13.4159,13.4159,383700.0
2010-11-02 14:10:00,18.31,18.32,18.31,18.31,465300.0,13.4159,13.4232,13.4159,13.4159,465300.0
2010-11-02 14:20:00,18.31,18.32,18.3,18.31,468000.0,13.4159,13.4232,13.4086,13.4159,468000.0
2010-11-02 14:30:00,18.31,18.32,18.31,18.31,429900.0,13.4159,13.4232,13.4159,13.4159,429900.0
2010-11-02 14:40:00,18.31,18.32,18.31,18.32,374100.0,13.4159,13.4232,13.4159,13.4232,374100.0
2010-11-02 14:50:00,18.32,18.33,18.31,18.31,550200.0,13.4232,13.4306,13.4159,13.4159,550200.0
2010-11-02 15:00:00,18.31,18.32,18.31,18.32,490800.0,13.4159,13.4232,13.4159,13.4232,490800.0
2010-11-02 15:10:00,18.31,18.33,18.31,18.32,539700.0,13.4159,13.4306,13.4159,13.4232,539700.0
2010-11-02 15:20:00,18.32,18.33,18.32,18.32,565200.0,13.4232,13.4306,13.4232,13.4232,565200.0
2010-11-02 15:30:00,18.32,18.33,18.31,18.33,1682100.0,13.4232,13.4306,13.4159,13.4306,1682100.0
2010-11-02 15:40:00,18.33,18.33,18.32,18.32,1945500.0,13.4306,13.4306,13.4232,13.4232,1945500.0
2010-11-02 15:50:00,18.32,18.33,18.26,18.26,3923100.0,13.4232,13.4306,13.3793,13.3793,3923100.0
2010-11-03 09:30:00,18.26,18.31,18.23,18.29,732300.0,13.3793,13.4159,13.3573,13.4012,732300.0
2010-11-03 09:40:00,18.29,18.3,18.27,18.29,596400.0,13.4012,13.4086,13.3866,13.4012,596400.0
2010-11-03 09:50:00,18.28,18.31,18.27,18.31,498000.0,13.3939,13.4159,13.3866,13.4159,498000.0
2010-11-03 10:00:00,18.31,18.32,18.29,18.29,494700.0,13.4159,13.4232,13.4012,13.4012,494700.0
2010-11-03 10:10:00,18.29,18.31,18.26,18.27,758700.0,13.4012,13.4159,13.3793,13.3866,758700.0
2010-11-03 10:20:00,18.27,18.29,18.27,18.27,391200.0,13.3866,13.4012,13.3866,13.3866,391200.0
2010-11-03 10:30:00,18.27,18.28,18.26,18.27,440700.0,13.3866,13.3939,13.3793,13.3866,440700.0
2010-11-03 10:40:00,18.27,18.27,18.22,18.22,539700.0,13.3866,13.3866,13.35,13.35,539700.0
2010-11-03 10:50:00,18.22,18.24,18.22,18.22,508500.0,13.35,13.3646,13.35,13.35,508500.0
2010-11-03 11:00:00,18.22,18.24,18.22,18.23,498300.0,13.35,13.3646,13.35,13.3573,498300.0
2010-11-03 11:10:00,18.23,18.24,18.21,18.22,690600.0,13.3573,13.3646,13.3426,13.35,690600.0
2010-11-03 11:20:00,18.22,18.22,18.19,18.2,637800.0,13.35,13.35,13.328,13.3353,637800.0
2010-11-03 11:30:00,18.2,18.21,18.19,18.21,388800.0,13.3353,13.3426,13.328,13.3426,388800.0
2010-11-03 11:40:00,18.21,18.22,18.2,18.21,300000.0,13.3426,13.35,13.3353,13.3426,300000.0
2010-11-03 11:50:00,18.22,18.23,18.21,18.23,324000.0,13.35,13.3573,13.3426,13.3573,324000.0
2010-11-03 12:00:00,18.23,18.23,18.19,18.19,414600.0,13.3573,13.3573,13.328,13.328,414600.0
2010-11-03 12:10:00,18.19,18.21,18.19,18.2,302400.0,13.328,13.3426,13.328,13.3353,302400.0
2010-11-03 12:20:00,18.2,18.21,18.18,18.19,300600.0,13.3353,13.3426,13.3206,13.328,300600.0
2010-11-03 12:30:00,18.19,18.22,18.18,18.2,341700.0,13.328,13.35,13.3206,13.3353,341700.0
2010-11-03 12:40:00,18.19,18.21,18.19,18.2,200700.0,13.328,13.3426,13.328,13.3353,200700.0
2010-11-03 12:50:00,18.2,18.21,18.19,18.2,305100.0,13.3353,13.3426,13.328,13.3353,305100.0
2010-11-03 13:00:00,18.2,18.21,18.19,18.2,354000.0,13.3353,13.3426,13.328,13.3353,354000.0
2010-11-03 13:10:00,18.2,18.2,18.17,18.18,312000.0,13.3353,13.3353,13.3133,13.3206,312000.0
2010-11-03 13:20:00,18.18,18.18,18.16,18.17,493800.0,13.3206,13.3206,13.306,13.3133,493800.0
2010-11-03 13:30:00,18.17,18.18,18.16,18.16,414900.0,13.3133,13.3206,13.306,13.306,414900.0
2010-11-03 13:40:00,18.16,18.16,18.15,18.16,335700.0,13.306,13.306,13.2987,13.306,335700.0
2010-11-03 13:50:00,18.16,18.17,18.16,18.17,381300.0,13.306,13.3133,13.306,13.3133,381300.0
2010-11-03 14:00:00,18.17,18.19,18.16,18.17,675000.0,13.3133,13.328,13.306,13.3133,675000.0
2010-11-03 14:10:00,18.17,18.23,18.07,18.2,2088600.0,13.3133,13.3573,13.24,13.3353,2088600.0
2010-11-03 14:20:00,18.2,18.23,18.11,18.13,2111700.0,13.3353,13.3573,13.2694,13.284,2111700.0
2010-11-03 14:30:00,18.13,18.17,18.09,18.15,883800.0,13.284,13.3133,13.2547,13.2987,883800.0
2010-11-03 14:40:00,18.15,18.2,18.12,18.19,936000.0,13.2987,13.3353,13.2767,13.328,936000.0
2010-11-03 14:50:00,18.19,18.23,18.18,18.22,699900.0,13.328,13.3573,13.3206,13.35,699900.0
2010-11-03 15:00:00,18.22,18.26,18.21,18.26,867000.0,13.35,13.3793,13.3426,13.3793,867000.0
2010-11-03 15:10:00,18.26,18.27,18.24,18.25,819900.0,13.3793,13.3866,13.3646,13.3719,819900.0
2010-11-03 15:20:00,18.25,18.26,18.23,18.24,909600.0,13.3719,13.3793,13.3573,13.3646,909600.0
2010-11-03 15:30:00,18.24,18.27,18.23,18.27,1137600.0,13.3646,13.3866,13.3573,13.3866,1137600.0
2010-11-03 15:40:00,18.27,18.29,18.26,18.28,1541400.0,13.3866,13.4012,13.3793,13.3939,1541400.0
2010-11-03 15:50:00,18.28,18.3,18.25,18.3,1479000.0,13.3939,13.4086,13.3719,13.4086,1479000.0
2010-11-04 09:30:00,18.36,18.36,18.32,18.35,2233800.0,13.4525,13.4525,13.4232,13.4452,2233800.0
2010-11-04 09:40:00,18.35,18.4,18.35,18.38,1160100.0,13.4452,13.4818,13.4452,13.4672,1160100.0
2010-11-04 09:50:00,18.38,18.4,18.35,18.4,1483500.0,13.4672,13.4818,13.4452,13.4818,1483500.0
2010-11-04 10:00:00,18.4,18.42,18.4,18.41,1273800.0,13.4818,13.4965,13.4818,13.4892,1273800.0
2010-11-04 10:10:00,18.41,18.42,18.39,18.4,1269600.0,13.4892,13.4965,13.4745,13.4818,1269600.0
2010-11-04 10:20:00,18.4,18.44,18.39,18.44,1292400.0,13.4818,13.5111,13.4745,13.5111,1292400.0
2010-11-04 10:30:00,18.44,18.47,18.43,18.47,835500.0,13.5111,13.5331,13.5038,13.5331,835500.0
2010-11-04 10:40:00,18.46,18.47,18.45,18.47,796500.0,13.5258,13.5331,13.5185,13.5331,796500.0
2010-11-04 10:50:00,18.47,18.5,18.45,18.49,888000.0,13.5331,13.5551,13.5185,13.5478,888000.0
2010-11-04 11:00:00,18.49,18.5,18.47,18.48,1347600.0,13.5478,13.5551,13.5331,13.5405,1347600.0
2010-11-04 11:10:00,18.48,18.49,18.46,18.48,693300.0,13.5405,13.5478,13.5258,13.5405,693300.0
2010-11-04 11:20:00,18.48,18.5,18.47,18.5,516300.0,13.5405,13.5551,13.5331,13.5551,516300.0
2010-11-04 11:30:00,18.49,18.5,18.44,18.44,833100.0,13.5478,13.5551,13.5111,13.5111,833100.0
2010-11-04 11:40:00,18.44,18.45,18.4,18.41,960900.0,13.5111,13.5185,13.4818,13.4892,960900.0
2010-11-04 11:50:00,18.42,18.44,18.41,18.42,474300.0,13.4965,13.5111,13.4892,13.4965,474300.0
2010-11-04 12:00:00,18.42,18.43,18.38,18.39,944400.0,13.4965,13.5038,13.4672,13.4745,944400.0
2010-11-04 12:10:00,18.39,18.43,18.38,18.42,818400.0,13.4745,13.5038,13.4672,13.4965,818400.0
2010-11-04 12:20:00,18.41,18.43,18.41,18.42,311700.0,13.4892,13.5038,13.4892,13.4965,311700.0
2010-11-04 12:30:00,18.42,18.46,18.41,18.46,365100.0,13.4965,13.5258,13.4892,13.5258,365100.0
2010-11-04 12:40:00,18.45,18.46,18.42,18.43,335100.0,13.5185,13.5258,13.4965,13.5038,335100.0
2010-11-04 12:50:00,18.43,18.45,18.42,18.44,306900.0,13.5038,13.5185,13.4965,13.5111,306900.0
2010-11-04 13:00:00,18.44,18.45,18.42,18.43,749100.0,13.5111,13.5185,13.4965,13.5038,749100.0
2010-11-04 13:10:00,18.43,18.43,18.42,18.42,430500.0,13.5038,13.5038,13.4965,13.4965,430500.0
2010-11-04 13:20:00,18.42,18.43,18.41,18.42,547800.0,13.4965,13.5038,13.4892,13.4965,547800.0
2010-11-04 13:30:00,18.42,18.43,18.39,18.4,639900.0,13.4965,13.5038,13.4745,13.4818,639900.0
2010-11-04 13:40:00,18.4,18.41,18.38,18.41,645000.0,13.4818,13.4892,13.4672,13.4892,645000.0
2010-11-04 13:50:00,18.41,18.44,18.41,18.42,456300.0,13.4892,13.5111,13.4892,13.4965,456300.0
2010-11-04 14:00:00,18.42,18.44,18.42,18.43,482700.0,13.4965,13.5111,13.4965,13.5038,482700.0
2010-11-04 14:10:00,18.44,18.45,18.43,18.44,332400.0,13.5111,13.5185,13.5038,13.5111,332400.0
2010-11-04 14:20:00,18.44,18.45,18.43,18.45,491700.0,13.5111,13.5185,13.5038,13.5185,491700.0
2010-11-04 14:30:00,18.45,18.49,18.45,18.48,1513500.0,13.5185,13.5478,13.5185,13.5405,1513500.0
2010-11-04 14:40:00,18.49,18.49,18.44,18.44,658200.0,13.5478,13.5478,13.5111,13.5111,658200.0
2010-11-04 14:50:00,18.44,18.46,18.44,18.46,974100.0,13.5111,13.5258,13.5111,13.5258,974100.0
2010-11-04 15:00:00,18.46,18.47,18.46,18.47,553200.0,13.5258,13.5331,13.5258,13.5331,553200.0
2010-11-04 15:10:00,18.47,18.48,18.45,18.45,827400.0,13.5331,13.5405,13.5185,13.5185,827400.0
2010-11-04 15:20:00,18.45,18.46,18.43,18.44,1197600.0,13.5185,13.5258,13.5038,13.5111,1197600.0
2010-11-04 15:30:00,18.44,18.45,18.43,18.44,1522500.0,13.5111,13.5185,13.5038,13.5111,1522500.0
2010-11-04 15:40:00,18.44,18.46,18.43,18.43,1746000.0,13.5111,13.5258,13.5038,13.5038,1746000.0
2010-11-04 15:50:00,18.43,18.46,18.42,18.45,2762400.0,13.5038,13.5258,13.4965,13.5185,2762400.0
2010-11-05 09:30:00,18.48,18.53,18.45,18.53,1431300.0,13.5405,13.5771,13.5185,13.5771,1431300.0
2010-11-05 09:40:00,18.53,18.57,18.52,18.55,893700.0,13.5771,13.6064,13.5698,13.5917,893700.0
2010-11-05 09:50:00,18.55,18.57,18.53,18.54,720600.0,13.5917,13.6064,13.5771,13.5844,720600.0
2010-11-05 10:00:00,18.54,18.57,18.5,18.53,1045800.0,13.5844,13.6064,13.5551,13.5771,1045800.0
2010-11-05 10:10:00,18.53,18.55,18.49,18.5,848100.0,13.5771,13.5917,13.5478,13.5551,848100.0
2010-11-05 10:20:00,18.5,18.51,18.48,18.5,599100.0,13.5551,13.5624,13.5405,13.5551,599100.0
2010-11-05 10:30:00,18.5,18.52,18.49,18.5,608100.0,13.5551,13.5698,13.5478,13.5551,608100.0
2010-11-05 10:40:00,18.5,18.5,18.47,18.49,600000.0,13.5551,13.5551,13.5331,13.5478,600000.0
2010-11-05 10:50:00,18.49,18.49,18.45,18.47,543600.0,13.5478,13.5478,13.5185,13.5331,543600.0
2010-11-05 11:00:00,18.47,18.49,18.46,18.47,528900.0,13.5331,13.5478,13.5258,13.5331,528900.0
2010-11-05 11:10:00,18.47,18.48,18.44,18.46,630900.0,13.5331,13.5405,13.5111,13.5258,630900.0
2010-11-05 11:20:00,18.45,18.46,18.4,18.41,1063200.0,13.5185,13.5258,13.4818,13.4892,1063200.0
2010-11-05 11:30:00,18.41,18.41,18.38,18.38,605100.0,13.4892,13.4892,13.4672,13.4672,605100.0
2010-11-05 11:40:00,18.38,18.4,18.37,18.37,665700.0,13.4672,13.4818,13.4599,13.4599,665700.0
2010-11-05 11:50:00,18.38,18.41,18.37,18.39,348600.0,13.4672,13.4892,13.4599,13.4745,348600.0
2010-11-05 12:00:00,18.39,18.42,18.38,18.41,395100.0,13.4745,13.4965,13.4672,13.4892,395100.0
2010-11-05 12:10:00,18.41,18.43,18.37,18.37,396900.0,13.4892,13.5038,13.4599,13.4599,396900.0
2010-11-05 12:20:00,18.37,18.37,18.34,18.35,658800.0,13.4599,13.4599,13.4379,13.4452,658800.0
2010-11-05 12:30:00,18.34,18.38,18.33,18.35,1032000.0,13.4379,13.4672,13.4306,13.4452,1032000.0
2010-11-05 12:40:00,18.35,18.36,18.34,18.36,362400.0,13.4452,13.4525,13.4379,13.4525,362400.0
2010-11-05 12:50:00,18.36,18.37,18.35,18.35,354000.0,13.4525,13.4599,13.4452,13.4452,354000.0
2010-11-05 13:00:00,18.36,18.36,18.34,18.36,596100.0,13.4525,13.4525,13.4379,13.4525,596100.0
2010-11-05 13:10:00,18.36,18.37,18.35,18.36,341100.0,13.4525,13.4599,13.4452,13.4525,341100.0
2010-11-05 13:20:00,18.36,18.37,18.35,18.36,326700.0,13.4525,13.4599,13.4452,13.4525,326700.0
2010-11-05 13:30:00,18.36,18.36,18.33,18.34,723300.0,13.4525,13.4525,13.4306,13.4379,723300.0
2010-11-05 13:40:00,18.34,18.35,18.34,18.35,346500.0,13.4379,13.4452,13.4379,13.4452,346500.0
2010-11-05 13:50:00,18.35,18.36,18.35,18.36,231900.0,13.4452,13.4525,13.4452,13.4525,231900.0
2010-11-05 14:00:00,18.36,18.36,18.34,18.34,602400.0,13.4525,13.4525,13.4379,13.4379,602400.0
2010-11-05 14:10:00,18.34,18.35,18.32,18.32,696000.0,13.4379,13.4452,13.4232,13.4232,696000.0
2010-11-05 14:20:00,18.32,18.33,18.31,18.31,930000.0,13.4232,13.4306,13.4159,13.4159,930000.0
2010-11-05 14:30:00,18.31,18.32,18.31,18.32,638400.0,13.4159,13.4232,13.4159,13.4232,638400.0
2010-11-05 14:40:00,18.32,18.33,18.31,18.32,631800.0,13.4232,13.4306,13.4159,13.4232,631800.0
2010-11-05 14:50:00,18.32,18.34,18.32,18.33,319800.0,13.4232,13.4379,13.4232,13.4306,319800.0
2010-11-05 15:00:00,18.33,18.34,18.33,18.33,628500.0,13.4306,13.4379,13.4306,13.4306,628500.0
2010-11-05 15:10:00,18.33,18.33,18.3,18.32,837900.0,13.4306,13.4306,13.4086,13.4232,837900.0
2010-11-05 15:20:00,18.31,18.32,18.3,18.31,715200.0,13.4159,13.4232,13.4086,13.4159,715200.0
2010-11-05 15:30:00,18.31,18.33,18.31,18.32,895800.0,13.4159,13.4306,13.4159,13.4232,895800.0
2010-11-05 15:40:00,18.32,18.38,18.31,18.37,1824900.0,13.4232,13.4672,13.4159,13.4599,1824900.0
2010-11-05 15:50:00,18.37,18.41,18.37,18.4,2489400.0,13.4599,13.4892,13.4599,13.4818,2489400.0
2010-11-08 09:30:00,18.3,18.34,18.28,18.28,1338900.0,13.4086,13.4379,13.3939,13.3939,1338900.0
2010-11-08 09:40:00,18.28,18.31,18.24,18.24,978900.0,13.3939,13.4159,13.3646,13.3646,978900.0
2010-11-08 09:50:00,18.24,18.25,18.18,18.19,1483500.0,13.3646,13.3719,13.3206,13.328,1483500.0
2010-11-08 10:00:00,18.19,18.23,18.17,18.22,1027500.0,13.328,13.3573,13.3133,13.35,1027500.0
2010-11-08 10:10:00,18.22,18.27,18.22,18.26,940500.0,13.35,13.3866,13.35,13.3793,940500.0
2010-11-08 10:20:00,18.26,18.27,18.25,18.26,686400.0,13.3793,13.3866,13.3719,13.3793,686400.0
2010-11-08 10:30:00,18.26,18.26,18.24,18.26,676500.0,13.3793,13.3793,13.3646,13.3793,676500.0
2010-11-08 10:40:00,18.25,18.26,18.25,18.26,635700.0,13.3719,13.3793,13.3719,13.3793,635700.0
2010-11-08 10:50:00,18.26,18.26,18.24,18.26,468000.0,13.3793,13.3793,13.3646,13.3793,468000.0
2010-11-08 11:00:00,18.26,18.28,18.26,18.27,890700.0,13.3793,13.3939,13.3793,13.3866,890700.0
2010-11-08 11:10:00,18.27,18.29,18.26,18.27,479700.0,13.3866,13.4012,13.3793,13.3866,479700.0
2010-11-08 11:20:00,18.27,18.27,18.25,18.26,577800.0,13.3866,13.3866,13.3719,13.3793,577800.0
2010-11-08 11:30:00,18.26,18.27,18.25,18.26,423900.0,13.3793,13.3866,13.3719,13.3793,423900.0
2010-11-08 11:40:00,18.26,18.26,18.22,18.22,571500.0,13.3793,13.3793,13.35,13.35,571500.0
2010-11-08 11:50:00,18.22,18.23,18.21,18.22,621900.0,13.35,13.3573,13.3426,13.35,621900.0
2010-11-08 12:00:00,18.22,18.24,18.22,18.24,464700.0,13.35,13.3646,13.35,13.3646,464700.0
2010-11-08 12:10:00,18.24,18.26,18.23,18.24,621600.0,13.3646,13.3793,13.3573,13.3646,621600.0
2010-11-08 12:20:00,18.24,18.26,18.24,18.25,597000.0,13.3646,13.3793,13.3646,13.3719,597000.0
2010-11-08 12:30:00,18.25,18.26,18.24,18.25,387900.0,13.3719,13.3793,13.3646,13.3719,387900.0
2010-11-08 12:40:00,18.25,18.26,18.24,18.25,382200.0,13.3719,13.3793,13.3646,13.3719,382200.0
2010-11-08 12:50:00,18.25,18.26,18.24,18.24,356100.0,13.3719,13.3793,13.3646,13.3646,356100.0
2010-11-08 13:00:00,18.24,18.25,18.24,18.24,418200.0,13.3646,13.3719,13.3646,13.3646,418200.0
2010-11-08 13:10:00,18.25,18.26,18.24,18.25,413100.0,13.3719,13.3793,13.3646,13.3719,413100.0
2010-11-08 13:20:00,18.25,18.27,18.25,18.26,598800.0,13.3719,13.3866,13.3719,13.3793,598800.0
2010-11-08 13:30:00,18.26,18.27,18.25,18.27,774600.0,13.3793,13.3866,13.3719,13.3866,774600.0
2010-11-08 13:40:00,18.27,18.29,18.26,18.29,636000.0,13.3866,13.4012,13.3793,13.4012,636000.0
2010-11-08 13:50:00,18.29,18.3,18.28,18.29,406500.0,13.4012,13.4086,13.3939,13.4012,406500.0
2010-11-08 14:00:00,18.29,18.31,18.29,18.31,447300.0,13.4012,13.4159,13.4012,13.4159,447300.0
2010-11-08 14:10:00,18.32,18.33,18.31,18.33,427200.0,13.4232,13.4306,13.4159,13.4306,427200.0
2010-11-08 14:20:00,18.33,18.36,18.33,18.34,800400.0,13.4306,13.4525,13.4306,13.4379,800400.0
2010-11-08 14:30:00,18.34,18.34,18.3,18.32,522300.0,13.4379,13.4379,13.4086,13.4232,522300.0
2010-11-08 14:40:00,18.32,18.34,18.31,18.32,388800.0,13.4232,13.4379,13.4159,13.4232,388800.0
2010-11-08 14:50:00,18.32,18.33,18.31,18.31,531900.0,13.4232,13.4306,13.4159,13.4159,531900.0
2010-11-08 15:00:00,18.31,18.33,18.3,18.3,491100.0,13.4159,13.4306,13.4086,13.4086,491100.0
2010-11-08 15:10:00,18.3,18.31,18.28,18.3,716700.0,13.4086,13.4159,13.3939,13.4086,716700.0
2010-11-08 15:20:00,18.3,18.32,18.29,18.31,492000.0,13.4086,13.4232,13.4012,13.4159,492000.0
2010-11-08 15:30:00,18.31,18.33,18.3,18.31,874200.0,13.4159,13.4306,13.4086,13.4159,874200.0
2010-11-08 15:40:00,18.31,18.32,18.3,18.31,904200.0,13.4159,13.4232,13.4086,13.4159,904200.0
2010-11-08 15:50:00,18.31,18.31,18.28,18.3,1901700.0,13.4159,13.4159,13.3939,13.4086,1901700.0
2010-11-09 09:30:00,18.36,18.36,18.28,18.3,1020000.0,13.4525,13.4525,13.3939,13.4086,1020000.0
2010-11-09 09:40:00,18.31,18.33,18.28,18.33,588000.0,13.4159,13.4306,13.3939,13.4306,588000.0
2010-11-09 09:50:00,18.33,18.33,18.29,18.31,553500.0,13.4306,13.4306,13.4012,13.4159,553500.0
2010-11-09 10:00:00,18.31,18.35,18.31,18.33,473700.0,13.4159,13.4452,13.4159,13.4306,473700.0
2010-11-09 10:10:00,18.33,18.35,18.33,18.34,500400.0,13.4306,13.4452,13.4306,13.4379,500400.0
2010-11-09 10:20:00,18.35,18.36,18.34,18.34,511200.0,13.4452,13.4525,13.4379,13.4379,511200.0
2010-11-09 10:30:00,18.34,18.35,18.32,18.34,649200.0,13.4379,13.4452,13.4232,13.4379,649200.0
2010-11-09 10:40:00,18.35,18.35,18.32,18.33,609900.0,13.4452,13.4452,13.4232,13.4306,609900.0
2010-11-09 10:50:00,18.33,18.34,18.32,18.33,523200.0,13.4306,13.4379,13.4232,13.4306,523200.0
2010-11-09 11:00:00,18.33,18.33,18.31,18.31,444900.0,13.4306,13.4306,13.4159,13.4159,444900.0
2010-11-09 11:10:00,18.31,18.35,18.31,18.35,745500.0,13.4159,13.4452,13.4159,13.4452,745500.0
2010-11-09 11:20:00,18.35,18.36,18.33,18.35,506100.0,13.4452,13.4525,13.4306,13.4452,506100.0
2010-11-09 11:30:00,18.35,18.37,18.34,18.36,552900.0,13.4452,13.4599,13.4379,13.4525,552900.0
2010-11-09 11:40:00,18.36,18.38,18.35,18.36,562500.0,13.4525,13.4672,13.4452,13.4525,562500.0
2010-11-09 11:50:00,18.36,18.38,18.33,18.33,666000.0,13.4525,13.4672,13.4306,13.4306,666000.0
2010-11-09 12:00:00,18.33,18.36,18.33,18.35,392700.0,13.4306,13.4525,13.4306,13.4452,392700.0
2010-11-09 12:10:00,18.35,18.36,18.33,18.33,365700.0,13.4452,13.4525,13.4306,13.4306,365700.0
2010-11-09 12:20:00,18.33,18.34,18.31,18.34,321300.0,13.4306,13.4379,13.4159,13.4379,321300.0
2010-11-09 12:30:00,18.34,18.35,18.33,18.33,325200.0,13.4379,13.4452,13.4306,13.4306,325200.0
2010-11-09 12:40:00,18.33,18.35,18.33,18.34,308700.0,13.4306,13.4452,13.4306,13.4379,308700.0
2010-11-09 12:50:00,18.34,18.37,18.33,18.35,706500.0,13.4379,13.4599,13.4306,13.4452,706500.0
2010-11-09 13:00:00,18.35,18.37,18.34,18.37,660900.0,13.4452,13.4599,13.4379,13.4599,660900.0
2010-11-09 13:10:00,18.36,18.39,18.36,18.37,526500.0,13.4525,13.4745,13.4525,13.4599,526500.0
2010-11-09 13:20:00,18.37,18.38,18.36,18.38,679200.0,13.4599,13.4672,13.4525,13.4672,679200.0
2010-11-09 13:30:00,18.37,18.39,18.34,18.35,990300.0,13.4599,13.4745,13.4379,13.4452,990300.0
2010-11-09 13:40:00,18.35,18.36,18.33,18.35,515400.0,13.4452,13.4525,13.4306,13.4452,515400.0
2010-11-09 13:50:00,18.36,18.37,18.35,18.37,470700.0,13.4525,13.4599,13.4452,13.4599,470700.0
2010-11-09 14:00:00,18.37,18.37,18.35,18.37,878700.0,13.4599,13.4599,13.4452,13.4599,878700.0
2010-11-09 14:10:00,18.37,18.39,18.35,18.37,653400.0,13.4599,13.4745,13.4452,13.4599,653400.0
2010-11-09 14:20:00,18.38,18.39,18.37,18.38,570000.0,13.4672,13.4745,13.4599,13.4672,570000.0
2010-11-09 14:30:00,18.38,18.4,18.37,18.37,777600.0,13.4672,13.4818,13.4599,13.4599,777600.0
2010-11-09 14:40:00,18.37,18.4,18.37,18.39,771900.0,13.4599,13.4818,13.4599,13.4745,771900.0
2010-11-09 14:50:00,18.39,18.4,18.38,18.39,715200.0,13.4745,13.4818,13.4672,13.4745,715200.0
2010-11-09 15:00:00,18.39,18.39,18.34,18.34,781200.0,13.4745,13.4745,13.4379,13.4379,781200.0
2010-11-09 15:10:00,18.34,18.37,18.33,18.36,1097100.0,13.4379,13.4599,13.4306,13.4525,1097100.0
2010-11-09 15:20:00,18.36,18.36,18.34,18.35,872400.0,13.4525,13.4525,13.4379,13.4452,872400.0
2010-11-09 15:30:00,18.35,18.36,18.33,18.33,917400.0,13.4452,13.4525,13.4306,13.4306,917400.0
2010-11-09 15:40:00,18.34,18.34,18.3,18.31,1911300.0,13.4379,13.4379,13.4086,13.4159,1911300.0
2010-11-09 15:50:00,18.31,18.35,18.3,18.35,2479500.0,13.4159,13.4452,13.4086,13.4452,2479500.0
2010-11-10 09:30:00,18.25,18.25,18.17,18.18,2300100.0,13.3719,13.3719,13.3133,13.3206,2300100.0
2010-11-10 09:40:00,18.18,18.19,18.03,18.03,2577000.0,13.3206,13.328,13.2107,13.2107,2577000.0
2010-11-10 09:50:00,18.03,18.1,18.03,18.1,1644300.0,13.2107,13.262,13.2107,13.262,1644300.0
2010-11-10 10:00:00,18.1,18.14,18.09,18.13,1091400.0,13.262,13.2913,13.2547,13.284,1091400.0
2010-11-10 10:10:00,18.13,18.13,18.09,18.1,819300.0,13.284,13.284,13.2547,13.262,819300.0
2010-11-10 10:20:00,18.1,18.11,18.08,18.1,524100.0,13.262,13.2694,13.2474,13.262,524100.0
2010-11-10 10:30:00,18.1,18.13,18.1,18.13,573300.0,13.262,13.284,13.262,13.284,573300.0
2010-11-10 10:40:00,18.13,18.16,18.11,18.11,710700.0,13.284,13.306,13.2694,13.2694,710700.0
2010-11-10 10:50:00,18.11,18.11,18.1,18.11,409500.0,13.2694,13.2694,13.262,13.2694,409500.0
2010-11-10 11:00:00,18.11,18.12,18.1,18.1,525600.0,13.2694,13.2767,13.262,13.262,525600.0
2010-11-10 11:10:00,18.1,18.11,18.09,18.11,495300.0,13.262,13.2694,13.2547,13.2694,495300.0
2010-11-10 11:20:00,18.11,18.12,18.1,18.11,494100.0,13.2694,13.2767,13.262,13.2694,494100.0
2010-11-10 11:30:00,18.11,18.12,18.11,18.12,570000.0,13.2694,13.2767,13.2694,13.2767,570000.0
2010-11-10 11:40:00,18.12,18.14,18.12,18.13,340800.0,13.2767,13.2913,13.2767,13.284,340800.0
2010-11-10 11:50:00,18.13,18.17,18.13,18.16,728700.0,13.284,13.3133,13.284,13.306,728700.0
2010-11-10 12:00:00,18.16,18.18,18.16,18.17,623700.0,13.306,13.3206,13.306,13.3133,623700.0
2010-11-10 12:10:00,18.17,18.19,18.17,18.18,323100.0,13.3133,13.328,13.3133,13.3206,323100.0
2010-11-10 12:20:00,18.18,18.18,18.16,18.16,407400.0,13.3206,13.3206,13.306,13.306,407400.0
2010-11-10 12:30:00,18.16,18.17,18.15,18.16,288000.0,13.306,13.3133,13.2987,13.306,288000.0
2010-11-10 12:40:00,18.16,18.17,18.15,18.16,351000.0,13.306,13.3133,13.2987,13.306,351000.0
2010-11-10 12:50:00,18.16,18.17,18.15,18.15,371100.0,13.306,13.3133,13.2987,13.2987,371100.0
2010-11-10 13:00:00,18.15,18.17,18.14,18.17,898200.0,13.2987,13.3133,13.2913,13.3133,898200.0
2010-11-10 13:10:00,18.17,18.18,18.14,18.18,528600.0,13.3133,13.3206,13.2913,13.3206,528600.0
2010-11-10 13:20:00,18.18,18.2,18.18,18.2,393600.0,13.3206,13.3353,13.3206,13.3353,393600.0
2010-11-10 13:30:00,18.19,18.21,18.19,18.19,468600.0,13.328,13.3426,13.328,13.328,468600.0
2010-11-10 13:40:00,18.18,18.2,18.17,18.18,827100.0,13.3206,13.3353,13.3133,13.3206,827100.0
2010-11-10 13:50:00,18.18,18.21,18.17,18.2,417000.0,13.3206,13.3426,13.3133,13.3353,417000.0
2010-11-10 14:00:00,18.2,18.23,18.2,18.21,621900.0,13.3353,13.3573,13.3353,13.3426,621900.0
2010-11-10 14:10:00,18.21,18.21,18.19,18.2,520500.0,13.3426,13.3426,13.328,13.3353,520500.0
2010-11-10 14:20:00,18.2,18.2,18.18,18.2,397800.0,13.3353,13.3353,13.3206,13.3353,397800.0
2010-11-10 14:30:00,18.2,18.2,18.17,18.17,1223400.0,13.3353,13.3353,13.3133,13.3133,1223400.0
2010-11-10 14:40:00,18.18,18.18,18.15,18.16,603000.0,13.3206,13.3206,13.2987,13.306,603000.0
2010-11-10 14:50:00,18.15,18.17,18.15,18.17,535800.0,13.2987,13.3133,13.2987,13.3133,535800.0
2010-11-10 15:00:00,18.17,18.17,18.14,18.15,989700.0,13.3133,13.3133,13.2913,13.2987,989700.0
2010-11-10 15:10:00,18.15,18.16,18.13,18.14,854400.0,13.2987,13.306,13.284,13.2913,854400.0
2010-11-10 15:20:00,18.15,18.19,18.14,18.19,743100.0,13.2987,13.328,13.2913,13.328,743100.0
2010-11-10 15:30:00,18.19,18.2,18.17,18.18,895800.0,13.328,13.3353,13.3133,13.3206,895800.0
2010-11-10 15:40:00,18.17,18.18,18.17,18.17,1632600.0,13.3133,13.3206,13.3133,13.3133,1632600.0
2010-11-10 15:50:00,18.17,18.18,18.16,18.17,3214200.0,13.3133,13.3206,13.306,13.3133,3214200.0
2010-11-11 09:30:00,18.17,18.17,18.05,18.12,1941600.0,13.3133,13.3133,13.2254,13.2767,1941600.0
2010-11-11 09:40:00,18.12,18.15,18.09,18.14,1904700.0,13.2767,13.2987,13.2547,13.2913,1904700.0
2010-11-11 09:50:00,18.14,18.14,18.1,18.11,964500.0,13.2913,13.2913,13.262,13.2694,964500.0
2010-11-11 10:00:00,18.12,18.12,18.08,18.1,1335300.0,13.2767,13.2767,13.2474,13.262,1335300.0
2010-11-11 10:10:00,18.1,18.11,18.07,18.08,943200.0,13.262,13.2694,13.24,13.2474,943200.0
2010-11-11 10:20:00,18.08,18.09,18.07,18.08,801600.0,13.2474,13.2547,13.24,13.2474,801600.0
2010-11-11 10:30:00,18.08,18.09,18.05,18.05,821400.0,13.2474,13.2547,13.2254,13.2254,821400.0
2010-11-11 10:40:00,18.05,18.07,18.0,18.0,1918500.0,13.2254,13.24,13.1888,13.1888,1918500.0
2010-11-11 10:50:00,18.0,18.04,17.99,18.03,1189800.0,13.1888,13.2181,13.1814,13.2107,1189800.0
2010-11-11 11:00:00,18.03,18.07,18.03,18.05,1857000.0,13.2107,13.24,13.2107,13.2254,1857000.0
2010-11-11 11:10:00,18.05,18.07,18.05,18.07,695100.0,13.2254,13.24,13.2254,13.24,695100.0
2010-11-11 11:20:00,18.07,18.07,18.04,18.05,735600.0,13.24,13.24,13.2181,13.2254,735600.0
2010-11-11 11:30:00,18.04,18.08,18.04,18.08,978000.0,13.2181,13.2474,13.2181,13.2474,978000.0
2010-11-11 11:40:00,18.07,18.08,18.06,18.06,791700.0,13.24,13.2474,13.2327,13.2327,791700.0
2010-11-11 11:50:00,18.06,18.07,18.05,18.05,834300.0,13.2327,13.24,13.2254,13.2254,834300.0
2010-11-11 12:00:00,18.05,18.06,18.03,18.05,578700.0,13.2254,13.2327,13.2107,13.2254,578700.0
2010-11-11 12:10:00,18.05,18.07,18.03,18.06,734400.0,13.2254,13.24,13.2107,13.2327,734400.0
2010-11-11 12:20:00,18.06,18.07,18.06,18.06,522600.0,13.2327,13.24,13.2327,13.2327,522600.0
2010-11-11 12:30:00,18.06,18.07,18.04,18.06,620100.0,13.2327,13.24,13.2181,13.2327,620100.0
2010-11-11 12:40:00,18.05,18.06,18.02,18.02,622800.0,13.2254,13.2327,13.2034,13.2034,622800.0
2010-11-11 12:50:00,18.02,18.04,18.01,18.03,509400.0,13.2034,13.2181,13.1961,13.2107,509400.0
2010-11-11 13:00:00,18.03,18.06,18.02,18.05,435000.0,13.2107,13.2327,13.2034,13.2254,435000.0
2010-11-11 13:10:00,18.05,18.07,18.04,18.05,516600.0,13.2254,13.24,13.2181,13.2254,516600.0
2010-11-11 13:20:00,18.05,18.06,18.04,18.04,429000.0,13.2254,13.2327,13.2181,13.2181,429000.0
2010-11-11 13:30:00,18.05,18.06,18.04,18.06,519900.0,13.2254,13.2327,13.2181,13.2327,519900.0
2010-11-11 13:40:00,18.06,18.07,18.05,18.06,552000.0,13.2327,13.24,13.2254,13.2327,552000.0
2010-11-11 13:50:00,18.06,18.06,18.04,18.05,402600.0,13.2327,13.2327,13.2181,13.2254,402600.0
2010-11-11 14:00:00,18.05,18.06,18.03,18.04,802200.0,13.2254,13.2327,13.2107,13.2181,802200.0
2010-11-11 14:10:00,18.04,18.05,18.03,18.05,743400.0,13.2181,13.2254,13.2107,13.2254,743400.0
2010-11-11 14:20:00,18.05,18.05,18.04,18.05,671400.0,13.2254,13.2254,13.2181,13.2254,671400.0
2010-11-11 14:30:00,18.05,18.06,18.04,18.04,723000.0,13.2254,13.2327,13.2181,13.2181,723000.0
2010-11-11 14:40:00,18.04,18.06,18.04,18.05,868800.0,13.2181,13.2327,13.2181,13.2254,868800.0
2010-11-11 14:50:00,18.05,18.05,18.03,18.05,668700.0,13.2254,13.2254,13.2107,13.2254,668700.0
2010-11-11 15:00:00,18.05,18.06,18.04,18.06,1095900.0,13.2254,13.2327,13.2181,13.2327,1095900.0
2010-11-11 15:10:00,18.06,18.07,18.05,18.06,963900.0,13.2327,13.24,13.2254,13.2327,963900.0
2010-11-11 15:20:00,18.06,18.07,18.05,18.06,1085100.0,13.2327,13.24,13.2254,13.2327,1085100.0
2010-11-11 15:30:00,18.06,18.06,18.04,18.06,1164000.0,13.2327,13.2327,13.2181,13.2327,1164000.0
2010-11-11 15:40:00,18.06,18.09,18.05,18.09,1679100.0,13.2327,13.2547,13.2254,13.2547,1679100.0
2010-11-11 15:50:00,18.09,18.12,18.09,18.11,1671900.0,13.2547,13.2767,13.2547,13.2694,1671900.0
2010-11-12 09:30:00,18.03,18.11,18.01,18.09,1598100.0,13.2107,13.2694,13.1961,13.2547,1598100.0
2010-11-12 09:40:00,18.1,18.11,18.06,18.08,1002600.0,13.262,13.2694,13.2327,13.2474,1002600.0
2010-11-12 09:50:00,18.08,18.08,18.05,18.07,985200.0,13.2474,13.2474,13.2254,13.24,985200.0
2010-11-12 10:00:00,18.07,18.08,18.05,18.06,729600.0,13.24,13.2474,13.2254,13.2327,729600.0
2010-11-12 10:10:00,18.06,18.06,18.03,18.03,1096500.0,13.2327,13.2327,13.2107,13.2107,1096500.0
2010-11-12 10:20:00,18.03,18.04,18.0,18.0,1391400.0,13.2107,13.2181,13.1888,13.1888,1391400.0
2010-11-12 10:30:00,18.0,18.02,17.98,18.01,1307400.0,13.1888,13.2034,13.1741,13.1961,1307400.0
2010-11-12 10:40:00,18.01,18.01,17.99,18.0,1130700.0,13.1961,13.1961,13.1814,13.1888,1130700.0
2010-11-12 10:50:00,18.0,18.0,17.98,17.98,805500.0,13.1888,13.1888,13.1741,13.1741,805500.0
2010-11-12 11:00:00,17.98,18.02,17.98,18.01,1595100.0,13.1741,13.2034,13.1741,13.1961,1595100.0
2010-11-12 11:10:00,18.01,18.03,18.0,18.02,1061100.0,13.1961,13.2107,13.1888,13.2034,1061100.0
2010-11-12 11:20:00,18.03,18.04,18.02,18.03,662100.0,13.2107,13.2181,13.2034,13.2107,662100.0
2010-11-12 11:30:00,18.03,18.04,18.02,18.02,648600.0,13.2107,13.2181,13.2034,13.2034,648600.0
2010-11-12 11:40:00,18.02,18.04,18.01,18.03,558600.0,13.2034,13.2181,13.1961,13.2107,558600.0
2010-11-12 11:50:00,18.03,18.03,17.99,18.01,689400.0,13.2107,13.2107,13.1814,13.1961,689400.0
2010-11-12 12:00:00,18.0,18.02,17.98,18.0,537600.0,13.1888,13.2034,13.1741,13.1888,537600.0
2010-11-12 12:10:00,18.0,18.0,17.98,17.98,477000.0,13.1888,13.1888,13.1741,13.1741,477000.0
2010-11-12 12:20:00,17.98,17.99,17.95,17.97,606600.0,13.1741,13.1814,13.1521,13.1668,606600.0
2010-11-12 12:30:00,17.97,18.02,17.97,18.01,867600.0,13.1668,13.2034,13.1668,13.1961,867600.0
2010-11-12 12:40:00,18.02,18.02,17.98,17.99,576300.0,13.2034,13.2034,13.1741,13.1814,576300.0
2010-11-12 12:50:00,17.99,18.0,17.97,17.99,471300.0,13.1814,13.1888,13.1668,13.1814,471300.0
2010-11-12 13:00:00,17.99,18.01,17.97,17.99,492300.0,13.1814,13.1961,13.1668,13.1814,492300.0
2010-11-12 13:10:00,18.0,18.0,17.99,17.99,474600.0,13.1888,13.1888,13.1814,13.1814,474600.0
2010-11-12 13:20:00,17.99,18.0,17.98,18.0,514800.0,13.1814,13.1888,13.1741,13.1888,514800.0
2010-11-12 13:30:00,18.0,18.0,17.98,17.98,384900.0,13.1888,13.1888,13.1741,13.1741,384900.0
2010-11-12 13:40:00,17.98,18.0,17.98,17.99,382500.0,13.1741,13.1888,13.1741,13.1814,382500.0
2010-11-12 13:50:00,17.99,18.0,17.98,17.99,243300.0,13.1814,13.1888,13.1741,13.1814,243300.0
2010-11-12 14:00:00,17.99,18.0,17.98,18.0,414300.0,13.1814,13.1888,13.1741,13.1888,414300.0
2010-11-12 14:10:00,18.0,18.0,17.99,18.0,768900.0,13.1888,13.1888,13.1814,13.1888,768900.0
2010-11-12 14:20:00,18.0,18.01,17.99,18.0,382200.0,13.1888,13.1961,13.1814,13.1888,382200.0
2010-11-12 14:30:00,18.0,18.02,17.98,18.01,389400.0,13.1888,13.2034,13.1741,13.1961,389400.0
2010-11-12 14:40:00,18.01,18.01,17.99,18.01,645900.0,13.1961,13.1961,13.1814,13.1961,645900.0
2010-11-12 14:50:00,18.01,18.03,18.0,18.01,455100.0,13.1961,13.2107,13.1888,13.1961,455100.0
2010-11-12 15:00:00,18.01,18.04,18.0,18.02,508200.0,13.1961,13.2181,13.1888,13.2034,508200.0
2010-11-12 15:10:00,18.02,18.04,18.02,18.04,346200.0,13.2034,13.2181,13.2034,13.2181,346200.0
2010-11-12 15:20:00,18.04,18.05,18.0,18.0,650700.0,13.2181,13.2254,13.1888,13.1888,650700.0
2010-11-12 15:30:00,18.0,18.03,18.0,18.02,1165500.0,13.1888,13.2107,13.1888,13.2034,1165500.0
2010-11-12 15:40:00,18.02,18.05,18.01,18.05,1116000.0,13.2034,13.2254,13.1961,13.2254,1116000.0
2010-11-12 15:50:00,18.05,18.05,18.02,18.04,1778700.0,13.2254,13.2254,13.2034,13.2181,1778700.0
2010-11-15 09:30:00,18.06,18.12,18.04,18.09,1185600.0,13.2327,13.2767,13.2181,13.2547,1185600.0
2010-11-15 09:40:00,18.09,18.11,18.07,18.09,846900.0,13.2547,13.2694,13.24,13.2547,846900.0
2010-11-15 09:50:00,18.09,18.1,18.06,18.07,775800.0,13.2547,13.262,13.2327,13.24,775800.0
2010-11-15 10:00:00,18.07,18.08,18.05,18.06,623700.0,13.24,13.2474,13.2254,13.2327,623700.0
2010-11-15 10:10:00,18.06,18.09,18.05,18.08,1545900.0,13.2327,13.2547,13.2254,13.2474,1545900.0
2010-11-15 10:20:00,18.08,18.09,18.08,18.08,458100.0,13.2474,13.2547,13.2474,13.2474,458100.0
2010-11-15 10:30:00,18.08,18.08,18.04,18.06,726600.0,13.2474,13.2474,13.2181,13.2327,726600.0
2010-11-15 10:40:00,18.06,18.07,18.03,18.03,558300.0,13.2327,13.24,13.2107,13.2107,558300.0
2010-11-15 10:50:00,18.03,18.04,17.99,18.01,841200.0,13.2107,13.2181,13.1814,13.1961,841200.0
2010-11-15 11:00:00,18.01,18.01,17.96,17.99,754800.0,13.1961,13.1961,13.1594,13.1814,754800.0
2010-11-15 11:10:00,17.99,18.0,17.99,18.0,685800.0,13.1814,13.1888,13.1814,13.1888,685800.0
2010-11-15 11:20:00,18.0,18.0,17.99,18.0,492300.0,13.1888,13.1888,13.1814,13.1888,492300.0
2010-11-15 11:30:00,18.0,18.02,17.99,18.02,719400.0,13.1888,13.2034,13.1814,13.2034,719400.0
2010-11-15 11:40:00,18.01,18.02,18.01,18.01,694800.0,13.1961,13.2034,13.1961,13.1961,694800.0
2010-11-15 11:50:00,18.01,18.03,18.0,18.02,701700.0,13.1961,13.2107,13.1888,13.2034,701700.0
2010-11-15 12:00:00,18.01,18.04,18.01,18.02,799800.0,13.1961,13.2181,13.1961,13.2034,799800.0
2010-11-15 12:10:00,18.02,18.03,18.01,18.02,475800.0,13.2034,13.2107,13.1961,13.2034,475800.0
2010-11-15 12:20:00,18.02,18.03,18.01,18.01,418200.0,13.2034,13.2107,13.1961,13.1961,418200.0
2010-11-15 12:30:00,18.01,18.01,18.0,18.01,306000.0,13.1961,13.1961,13.1888,13.1961,306000.0
2010-11-15 12:40:00,18.01,18.01,18.0,18.0,277200.0,13.1961,13.1961,13.1888,13.1888,277200.0
2010-11-15 12:50:00,18.0,18.01,18.0,18.0,366300.0,13.1888,13.1961,13.1888,13.1888,366300.0
2010-11-15 13:00:00,18.0,18.0,17.99,18.0,478500.0,13.1888,13.1888,13.1814,13.1888,478500.0
2010-11-15 13:10:00,18.0,18.0,17.99,18.0,282000.0,13.1888,13.1888,13.1814,13.1888,282000.0
2010-11-15 13:20:00,18.0,18.0,18.0,18.0,318300.0,13.1888,13.1888,13.1888,13.1888,318300.0
2010-11-15 13:30:00,18.0,18.0,17.99,18.0,673500.0,13.1888,13.1888,13.1814,13.1888,673500.0
2010-11-15 13:40:00,18.0,18.01,17.99,18.0,749400.0,13.1888,13.1961,13.1814,13.1888,749400.0
2010-11-15 13:50:00,18.0,18.0,17.99,18.0,545400.0,13.1888,13.1888,13.1814,13.1888,545400.0
2010-11-15 14:00:00,18.0,18.03,17.99,18.03,713100.0,13.1888,13.2107,13.1814,13.2107,713100.0
2010-11-15 14:10:00,18.03,18.03,17.99,17.99,1282200.0,13.2107,13.2107,13.1814,13.1814,1282200.0
2010-11-15 14:20:00,17.99,17.99,17.96,17.97,912900.0,13.1814,13.1814,13.1594,13.1668,912900.0
2010-11-15 14:30:00,17.97,17.99,17.96,17.99,781500.0,13.1668,13.1814,13.1594,13.1814,781500.0
2010-11-15 14:40:00,17.99,18.0,17.99,18.0,590100.0,13.1814,13.1888,13.1814,13.1888,590100.0
2010-11-15 14:50:00,18.0,18.0,17.98,17.99,687900.0,13.1888,13.1888,13.1741,13.1814,687900.0
2010-11-15 15:00:00,17.98,17.99,17.97,17.98,751200.0,13.1741,13.1814,13.1668,13.1741,751200.0
2010-11-15 15:10:00,17.98,18.0,17.96,17.98,987300.0,13.1741,13.1888,13.1594,13.1741,987300.0
2010-11-15 15:20:00,17.98,17.99,17.98,17.99,1238100.0,13.1741,13.1814,13.1741,13.1814,1238100.0
2010-11-15 15:30:00,17.99,18.0,17.98,18.0,1034100.0,13.1814,13.1888,13.1741,13.1888,1034100.0
2010-11-15 15:40:00,18.0,18.0,17.96,17.96,1671900.0,13.1888,13.1888,13.1594,13.1594,1671900.0
2010-11-15 15:50:00,17.97,18.0,17.97,17.98,3021000.0,13.1668,13.1888,13.1668,13.1741,3021000.0
2010-11-16 09:30:00,18.19,18.42,18.17,18.37,8363700.0,13.328,13.4965,13.3133,13.4599,8363700.0
2010-11-16 09:40:00,18.37,18.45,18.37,18.41,4753800.0,13.4599,13.5185,13.4599,13.4892,4753800.0
2010-11-16 09:50:00,18.41,18.43,18.29,18.36,3186300.0,13.4892,13.5038,13.4012,13.4525,3186300.0
2010-11-16 10:00:00,18.36,18.4,18.33,18.39,1773600.0,13.4525,13.4818,13.4306,13.4745,1773600.0
2010-11-16 10:10:00,18.39,18.4,18.34,18.35,1739700.0,13.4745,13.4818,13.4379,13.4452,1739700.0
2010-11-16 10:20:00,18.35,18.36,18.31,18.35,1416600.0,13.4452,13.4525,13.4159,13.4452,1416600.0
2010-11-16 10:30:00,18.35,18.35,18.27,18.3,1918200.0,13.4452,13.4452,13.3866,13.4086,1918200.0
2010-11-16 10:40:00,18.3,18.33,18.29,18.33,1413300.0,13.4086,13.4306,13.4012,13.4306,1413300.0
2010-11-16 10:50:00,18.33,18.37,18.31,18.35,2015100.0,13.4306,13.4599,13.4159,13.4452,2015100.0
2010-11-16 11:00:00,18.36,18.39,18.34,18.35,1937400.0,13.4525,13.4745,13.4379,13.4452,1937400.0
2010-11-16 11:10:00,18.34,18.36,18.28,18.31,1726500.0,13.4379,13.4525,13.3939,13.4159,1726500.0
2010-11-16 11:20:00,18.31,18.33,18.23,18.24,1855200.0,13.4159,13.4306,13.3573,13.3646,1855200.0
2010-11-16 11:30:00,18.24,18.26,18.19,18.23,1229700.0,13.3646,13.3793,13.328,13.3573,1229700.0
2010-11-16 11:40:00,18.23,18.23,18.17,18.18,1749600.0,13.3573,13.3573,13.3133,13.3206,1749600.0
2010-11-16 11:50:00,18.19,18.2,18.17,18.18,1836900.0,13.328,13.3353,13.3133,13.3206,1836900.0
2010-11-16 12:00:00,18.18,18.2,18.13,18.19,2143200.0,13.3206,13.3353,13.284,13.328,2143200.0
2010-11-16 12:10:00,18.19,18.21,18.15,18.18,1348500.0,13.328,13.3426,13.2987,13.3206,1348500.0
2010-11-16 12:20:00,18.18,18.2,18.15,18.16,1034100.0,13.3206,13.3353,13.2987,13.306,1034100.0
2010-11-16 12:30:00,18.16,18.17,18.08,18.15,1585200.0,13.306,13.3133,13.2474,13.2987,1585200.0
2010-11-16 12:40:00,18.15,18.16,18.1,18.1,631500.0,13.2987,13.306,13.262,13.262,631500.0
2010-11-16 12:50:00,18.1,18.2,18.1,18.18,872700.0,13.262,13.3353,13.262,13.3206,872700.0
2010-11-16 13:00:00,18.18,18.19,18.15,18.16,517200.0,13.3206,13.328,13.2987,13.306,517200.0
2010-11-16 13:10:00,18.16,18.17,18.12,18.15,442500.0,13.306,13.3133,13.2767,13.2987,442500.0
2010-11-16 13:20:00,18.15,18.18,18.13,18.16,798000.0,13.2987,13.3206,13.284,13.306,798000.0
2010-11-16 13:30:00,18.16,18.19,18.14,18.19,519900.0,13.306,13.328,13.2913,13.328,519900.0
2010-11-16 13:40:00,18.19,18.19,18.16,18.16,519600.0,13.328,13.328,13.306,13.306,519600.0
2010-11-16 13:50:00,18.16,18.21,18.16,18.19,690300.0,13.306,13.3426,13.306,13.328,690300.0
2010-11-16 14:00:00,18.19,18.21,18.18,18.2,1101300.0,13.328,13.3426,13.3206,13.3353,1101300.0
2010-11-16 14:10:00,18.2,18.22,18.19,18.21,1100100.0,13.3353,13.35,13.328,13.3426,1100100.0
2010-11-16 14:20:00,18.21,18.22,18.2,18.21,1099800.0,13.3426,13.35,13.3353,13.3426,1099800.0
2010-11-16 14:30:00,18.2,18.21,18.17,18.18,912900.0,13.3353,13.3426,13.3133,13.3206,912900.0
2010-11-16 14:40:00,18.17,18.19,18.15,18.15,775500.0,13.3133,13.328,13.2987,13.2987,775500.0
2010-11-16 14:50:00,18.15,18.16,18.14,18.15,642000.0,13.2987,13.306,13.2913,13.2987,642000.0
2010-11-16 15:00:00,18.15,18.16,18.14,18.15,743100.0,13.2987,13.306,13.2913,13.2987,743100.0
2010-11-16 15:10:00,18.15,18.15,18.1,18.13,1756800.0,13.2987,13.2987,13.262,13.284,1756800.0
2010-11-16 15:20:00,18.13,18.15,18.09,18.1,1468500.0,13.284,13.2987,13.2547,13.262,1468500.0
2010-11-16 15:30:00,18.1,18.13,18.09,18.1,1498800.0,13.262,13.284,13.2547,13.262,1498800.0
2010-11-16 15:40:00,18.1,18.11,18.09,18.09,1984500.0,13.262,13.2694,13.2547,13.2547,1984500.0
2010-11-16 15:50:00,18.09,18.13,18.09,18.09,4005600.0,13.2547,13.284,13.2547,13.2547,4005600.0
2010-11-17 09:30:00,18.12,18.15,18.03,18.03,2107500.0,13.2767,13.2987,13.2107,13.2107,2107500.0
2010-11-17 09:40:00,18.02,18.03,17.97,17.99,2382300.0,13.2034,13.2107,13.1668,13.1814,2382300.0
2010-11-17 09:50:00,18.0,18.06,17.99,18.02,1636500.0,13.1888,13.2327,13.1814,13.2034,1636500.0
2010-11-17 10:00:00,18.02,18.03,17.95,17.97,1679100.0,13.2034,13.2107,13.1521,13.1668,1679100.0
2010-11-17 10:10:00,17.97,17.99,17.95,17.95,1345800.0,13.1668,13.1814,13.1521,13.1521,1345800.0
2010-11-17 10:20:00,17.95,17.95,17.89,17.89,1765200.0,13.1521,13.1521,13.1082,13.1082,1765200.0
2010-11-17 10:30:00,17.89,17.93,17.88,17.93,1968600.0,13.1082,13.1375,13.1008,13.1375,1968600.0
2010-11-17 10:40:00,17.93,17.94,17.9,17.9,1243200.0,13.1375,13.1448,13.1155,13.1155,1243200.0
2010-11-17 10:50:00,17.9,17.91,17.89,17.91,1102200.0,13.1155,13.1228,13.1082,13.1228,1102200.0
2010-11-17 11:00:00,17.91,17.92,17.9,17.91,790500.0,13.1228,13.1301,13.1155,13.1228,790500.0
2010-11-17 11:10:00,17.91,17.91,17.87,17.88,1527300.0,13.1228,13.1228,13.0935,13.1008,1527300.0
2010-11-17 11:20:00,17.88,17.9,17.87,17.89,1348200.0,13.1008,13.1155,13.0935,13.1082,1348200.0
2010-11-17 11:30:00,17.89,17.9,17.87,17.88,528300.0,13.1082,13.1155,13.0935,13.1008,528300.0
2010-11-17 11:40:00,17.88,17.9,17.87,17.88,592200.0,13.1008,13.1155,13.0935,13.1008,592200.0
2010-11-17 11:50:00,17.88,17.91,17.88,17.89,668700.0,13.1008,13.1228,13.1008,13.1082,668700.0
2010-11-17 12:00:00,17.89,17.92,17.89,17.91,747000.0,13.1082,13.1301,13.1082,13.1228,747000.0
2010-11-17 12:10:00,17.91,17.92,17.9,17.91,450600.0,13.1228,13.1301,13.1155,13.1228,450600.0
2010-11-17 12:20:00,17.91,17.91,17.9,17.9,530400.0,13.1228,13.1228,13.1155,13.1155,530400.0
2010-11-17 12:30:00,17.9,17.91,17.9,17.9,555600.0,13.1155,13.1228,13.1155,13.1155,555600.0
2010-11-17 12:40:00,17.9,17.91,17.89,17.9,582000.0,13.1155,13.1228,13.1082,13.1155,582000.0
2010-11-17 12:50:00,17.9,17.91,17.89,17.9,498000.0,13.1155,13.1228,13.1082,13.1155,498000.0
2010-11-17 13:00:00,17.9,17.9,17.88,17.88,688500.0,13.1155,13.1155,13.1008,13.1008,688500.0
2010-11-17 13:10:00,17.88,17.91,17.88,17.91,553200.0,13.1008,13.1228,13.1008,13.1228,553200.0
2010-11-17 13:20:00,17.91,17.92,17.9,17.92,434700.0,13.1228,13.1301,13.1155,13.1301,434700.0
2010-11-17 13:30:00,17.92,17.93,17.89,17.89,719400.0,13.1301,13.1375,13.1082,13.1082,719400.0
2010-11-17 13:40:00,17.89,17.9,17.88,17.9,613500.0,13.1082,13.1155,13.1008,13.1155,613500.0
2010-11-17 13:50:00,17.9,17.91,17.88,17.9,702900.0,13.1155,13.1228,13.1008,13.1155,702900.0
2010-11-17 14:00:00,17.9,17.92,17.9,17.9,713400.0,13.1155,13.1301,13.1155,13.1155,713400.0
2010-11-17 14:10:00,17.9,17.91,17.88,17.89,594900.0,13.1155,13.1228,13.1008,13.1082,594900.0
2010-11-17 14:20:00,17.89,17.89,17.87,17.87,735300.0,13.1082,13.1082,13.0935,13.0935,735300.0
2010-11-17 14:30:00,17.87,17.89,17.87,17.89,622800.0,13.0935,13.1082,13.0935,13.1082,622800.0
2010-11-17 14:40:00,17.89,17.91,17.89,17.9,647700.0,13.1082,13.1228,13.1082,13.1155,647700.0
2010-11-17 14:50:00,17.9,17.91,17.89,17.9,600000.0,13.1155,13.1228,13.1082,13.1155,600000.0
2010-11-17 15:00:00,17.9,17.9,17.87,17.87,1057200.0,13.1155,13.1155,13.0935,13.0935,1057200.0
2010-11-17 15:10:00,17.87,17.89,17.87,17.88,984300.0,13.0935,13.1082,13.0935,13.1008,984300.0
2010-11-17 15:20:00,17.88,17.89,17.85,17.87,1431300.0,13.1008,13.1082,13.0789,13.0935,1431300.0
2010-11-17 15:30:00,17.87,17.91,17.86,17.9,1220400.0,13.0935,13.1228,13.0862,13.1155,1220400.0
2010-11-17 15:40:00,17.9,17.94,17.9,17.94,1842300.0,13.1155,13.1448,13.1155,13.1448,1842300.0
2010-11-17 15:50:00,17.94,17.94,17.91,17.92,2376600.0,13.1448,13.1448,13.1228,13.1301,2376600.0
2010-11-18 09:30:00,18.01,18.05,18.0,18.05,1531800.0,13.1961,13.2254,13.1888,13.2254,1531800.0
2010-11-18 09:40:00,18.04,18.1,18.04,18.08,1267200.0,13.2181,13.262,13.2181,13.2474,1267200.0
2010-11-18 09:50:00,18.08,18.1,18.08,18.09,820800.0,13.2474,13.262,13.2474,13.2547,820800.0
2010-11-18 10:00:00,18.09,18.13,18.08,18.12,1538400.0,13.2547,13.284,13.2474,13.2767,1538400.0
2010-11-18 10:10:00,18.12,18.16,18.12,18.16,1201200.0,13.2767,13.306,13.2767,13.306,1201200.0
2010-11-18 10:20:00,18.16,18.22,18.15,18.19,1017000.0,13.306,13.35,13.2987,13.328,1017000.0
2010-11-18 10:30:00,18.19,18.19,18.14,18.14,654600.0,13.328,13.328,13.2913,13.2913,654600.0
2010-11-18 10:40:00,18.14,18.14,18.11,18.13,804600.0,13.2913,13.2913,13.2694,13.284,804600.0
2010-11-18 10:50:00,18.13,18.13,18.1,18.1,692100.0,13.284,13.284,13.262,13.262,692100.0
2010-11-18 11:00:00,18.1,18.13,18.1,18.11,615000.0,13.262,13.284,13.262,13.2694,615000.0
2010-11-18 11:10:00,18.11,18.13,18.1,18.13,513900.0,13.2694,13.284,13.262,13.284,513900.0
2010-11-18 11:20:00,18.13,18.15,18.11,18.14,590400.0,13.284,13.2987,13.2694,13.2913,590400.0
2010-11-18 11:30:00,18.14,18.15,18.12,18.15,627900.0,13.2913,13.2987,13.2767,13.2987,627900.0
2010-11-18 11:40:00,18.15,18.15,18.11,18.13,610500.0,13.2987,13.2987,13.2694,13.284,610500.0
2010-11-18 11:50:00,18.13,18.16,18.13,18.15,482400.0,13.284,13.306,13.284,13.2987,482400.0
2010-11-18 12:00:00,18.15,18.15,18.14,18.14,471000.0,13.2987,13.2987,13.2913,13.2913,471000.0
2010-11-18 12:10:00,18.14,18.14,18.12,18.13,328200.0,13.2913,13.2913,13.2767,13.284,328200.0
2010-11-18 12:20:00,18.13,18.14,18.13,18.14,404400.0,13.284,13.2913,13.284,13.2913,404400.0
2010-11-18 12:30:00,18.14,18.14,18.11,18.12,371100.0,13.2913,13.2913,13.2694,13.2767,371100.0
2010-11-18 12:40:00,18.12,18.15,18.12,18.13,364500.0,13.2767,13.2987,13.2767,13.284,364500.0
2010-11-18 12:50:00,18.13,18.14,18.12,18.14,506400.0,13.284,13.2913,13.2767,13.2913,506400.0
2010-11-18 13:00:00,18.14,18.14,18.13,18.13,308400.0,13.2913,13.2913,13.284,13.284,308400.0
2010-11-18 13:10:00,18.13,18.14,18.13,18.14,361500.0,13.284,13.2913,13.284,13.2913,361500.0
2010-11-18 13:20:00,18.14,18.15,18.13,18.14,448200.0,13.2913,13.2987,13.284,13.2913,448200.0
2010-11-18 13:30:00,18.13,18.14,18.11,18.12,604200.0,13.284,13.2913,13.2694,13.2767,604200.0
2010-11-18 13:40:00,18.12,18.13,18.11,18.11,243900.0,13.2767,13.284,13.2694,13.2694,243900.0
2010-11-18 13:50:00,18.11,18.13,18.1,18.1,371400.0,13.2694,13.284,13.262,13.262,371400.0
2010-11-18 14:00:00,18.1,18.11,18.1,18.1,613500.0,13.262,13.2694,13.262,13.262,613500.0
2010-11-18 14:10:00,18.1,18.11,18.09,18.1,330900.0,13.262,13.2694,13.2547,13.262,330900.0
2010-11-18 14:20:00,18.1,18.11,18.08,18.08,533100.0,13.262,13.2694,13.2474,13.2474,533100.0
2010-11-18 14:30:00,18.08,18.09,18.05,18.07,803400.0,13.2474,13.2547,13.2254,13.24,803400.0
2010-11-18 14:40:00,18.07,18.07,18.04,18.06,988800.0,13.24,13.24,13.2181,13.2327,988800.0
2010-11-18 14:50:00,18.06,18.06,18.02,18.02,902100.0,13.2327,13.2327,13.2034,13.2034,902100.0
2010-11-18 15:00:00,18.02,18.04,18.0,18.03,1439400.0,13.2034,13.2181,13.1888,13.2107,1439400.0
2010-11-18 15:10:00,18.03,18.04,18.0,18.01,865200.0,13.2107,13.2181,13.1888,13.1961,865200.0
2010-11-18 15:20:00,18.01,18.03,18.01,18.03,796800.0,13.1961,13.2107,13.1961,13.2107,796800.0
2010-11-18 15:30:00,18.03,18.03,17.97,17.99,2050200.0,13.2107,13.2107,13.1668,13.1814,2050200.0
2010-11-18 15:40:00,17.99,18.0,17.97,17.99,1965900.0,13.1814,13.1888,13.1668,13.1814,1965900.0
2010-11-18 15:50:00,17.99,18.0,17.97,17.99,2866200.0,13.1814,13.1888,13.1668,13.1814,2866200.0
2010-11-19 09:30:00,18.03,18.07,18.0,18.04,5011800.0,13.2107,13.24,13.1888,13.2181,5011800.0
2010-11-19 09:40:00,18.04,18.07,18.0,18.03,653100.0,13.2181,13.24,13.1888,13.2107,653100.0
2010-11-19 09:50:00,18.04,18.06,18.02,18.05,550200.0,13.2181,13.2327,13.2034,13.2254,550200.0
2010-11-19 10:00:00,18.05,18.05,18.0,18.02,753000.0,13.2254,13.2254,13.1888,13.2034,753000.0
2010-11-19 10:10:00,18.02,18.04,18.01,18.02,797700.0,13.2034,13.2181,13.1961,13.2034,797700.0
2010-11-19 10:20:00,18.02,18.03,18.0,18.0,544500.0,13.2034,13.2107,13.1888,13.1888,544500.0
2010-11-19 10:30:00,18.0,18.01,17.99,17.99,627300.0,13.1888,13.1961,13.1814,13.1814,627300.0
2010-11-19 10:40:00,17.99,18.03,17.99,18.03,468600.0,13.1814,13.2107,13.1814,13.2107,468600.0
2010-11-19 10:50:00,18.03,18.06,18.02,18.02,493200.0,13.2107,13.2327,13.2034,13.2034,493200.0
2010-11-19 11:00:00,18.02,18.04,18.02,18.03,651900.0,13.2034,13.2181,13.2034,13.2107,651900.0
2010-11-19 11:10:00,18.03,18.03,17.98,17.98,1715700.0,13.2107,13.2107,13.1741,13.1741,1715700.0
2010-11-19 11:20:00,17.99,18.02,17.98,18.01,504300.0,13.1814,13.2034,13.1741,13.1961,504300.0
2010-11-19 11:30:00,18.01,18.02,18.0,18.01,424200.0,13.1961,13.2034,13.1888,13.1961,424200.0
2010-11-19 11:40:00,18.01,18.02,18.0,18.0,663000.0,13.1961,13.2034,13.1888,13.1888,663000.0
2010-11-19 11:50:00,18.0,18.02,18.0,18.01,502500.0,13.1888,13.2034,13.1888,13.1961,502500.0
2010-11-19 12:00:00,18.01,18.02,18.01,18.01,388500.0,13.1961,13.2034,13.1961,13.1961,388500.0
2010-11-19 12:10:00,18.02,18.02,18.01,18.01,329700.0,13.2034,13.2034,13.1961,13.1961,329700.0
2010-11-19 12:20:00,18.02,18.02,18.0,18.0,434100.0,13.2034,13.2034,13.1888,13.1888,434100.0
2010-11-19 12:30:00,18.0,18.01,18.0,18.01,429300.0,13.1888,13.1961,13.1888,13.1961,429300.0
2010-11-19 12:40:00,18.01,18.02,18.0,18.02,259500.0,13.1961,13.2034,13.1888,13.2034,259500.0
2010-11-19 12:50:00,18.02,18.03,18.01,18.03,314400.0,13.2034,13.2107,13.1961,13.2107,314400.0
2010-11-19 13:00:00,18.03,18.04,18.02,18.03,463200.0,13.2107,13.2181,13.2034,13.2107,463200.0
2010-11-19 13:10:00,18.03,18.04,18.02,18.03,263400.0,13.2107,13.2181,13.2034,13.2107,263400.0
2010-11-19 13:20:00,18.03,18.03,18.01,18.03,550500.0,13.2107,13.2107,13.1961,13.2107,550500.0
2010-11-19 13:30:00,18.03,18.05,18.03,18.04,245700.0,13.2107,13.2254,13.2107,13.2181,245700.0
2010-11-19 13:40:00,18.04,18.06,18.03,18.05,351000.0,13.2181,13.2327,13.2107,13.2254,351000.0
2010-11-19 13:50:00,18.06,18.06,18.03,18.04,706200.0,13.2327,13.2327,13.2107,13.2181,706200.0
2010-11-19 14:00:00,18.04,18.07,18.04,18.06,520800.0,13.2181,13.24,13.2181,13.2327,520800.0
2010-11-19 14:10:00,18.06,18.07,18.06,18.07,401400.0,13.2327,13.24,13.2327,13.24,401400.0
2010-11-19 14:20:00,18.07,18.09,18.07,18.08,396300.0,13.24,13.2547,13.24,13.2474,396300.0
2010-11-19 14:30:00,18.08,18.08,18.06,18.08,487800.0,13.2474,13.2474,13.2327,13.2474,487800.0
2010-11-19 14:40:00,18.08,18.1,18.08,18.1,375600.0,13.2474,13.262,13.2474,13.262,375600.0
2010-11-19 14:50:00,18.1,18.12,18.09,18.1,535200.0,13.262,13.2767,13.2547,13.262,535200.0
2010-11-19 15:00:00,18.11,18.12,18.1,18.11,769800.0,13.2694,13.2767,13.262,13.2694,769800.0
2010-11-19 15:10:00,18.11,18.12,18.1,18.12,629700.0,13.2694,13.2767,13.262,13.2767,629700.0
2010-11-19 15:20:00,18.12,18.13,18.11,18.12,991800.0,13.2767,13.284,13.2694,13.2767,991800.0
2010-11-19 15:30:00,18.12,18.13,18.1,18.12,971100.0,13.2767,13.284,13.262,13.2767,971100.0
2010-11-19 15:40:00,18.12,18.15,18.12,18.13,1593900.0,13.2767,13.2987,13.2767,13.284,1593900.0
2010-11-19 15:50:00,18.13,18.14,18.11,18.13,2277300.0,13.284,13.2913,13.2694,13.284,2277300.0
2010-11-22 09:30:00,18.07,18.17,18.05,18.16,1358100.0,13.24,13.3133,13.2254,13.306,1358100.0
2010-11-22 09:40:00,18.16,18.2,18.12,18.16,929100.0,13.306,13.3353,13.2767,13.306,929100.0
2010-11-22 09:50:00,18.16,18.17,18.13,18.16,512100.0,13.306,13.3133,13.284,13.306,512100.0
2010-11-22 10:00:00,18.16,18.18,18.15,18.15,658800.0,13.306,13.3206,13.2987,13.2987,658800.0
2010-11-22 10:10:00,18.15,18.19,18.15,18.18,845700.0,13.2987,13.328,13.2987,13.3206,845700.0
2010-11-22 10:20:00,18.18,18.18,18.11,18.12,834900.0,13.3206,13.3206,13.2694,13.2767,834900.0
2010-11-22 10:30:00,18.12,18.12,18.09,18.11,906900.0,13.2767,13.2767,13.2547,13.2694,906900.0
2010-11-22 10:40:00,18.11,18.11,18.04,18.04,897900.0,13.2694,13.2694,13.2181,13.2181,897900.0
2010-11-22 10:50:00,18.04,18.05,18.03,18.04,776700.0,13.2181,13.2254,13.2107,13.2181,776700.0
2010-11-22 11:00:00,18.04,18.05,18.02,18.04,635100.0,13.2181,13.2254,13.2034,13.2181,635100.0
2010-11-22 11:10:00,18.04,18.08,18.04,18.07,505200.0,13.2181,13.2474,13.2181,13.24,505200.0
2010-11-22 11:20:00,18.07,18.08,18.06,18.06,417900.0,13.24,13.2474,13.2327,13.2327,417900.0
2010-11-22 11:30:00,18.06,18.06,18.03,18.03,517200.0,13.2327,13.2327,13.2107,13.2107,517200.0
2010-11-22 11:40:00,18.03,18.05,18.03,18.04,310200.0,13.2107,13.2254,13.2107,13.2181,310200.0
2010-11-22 11:50:00,18.04,18.06,18.03,18.04,362400.0,13.2181,13.2327,13.2107,13.2181,362400.0
2010-11-22 12:00:00,18.05,18.05,18.02,18.02,658800.0,13.2254,13.2254,13.2034,13.2034,658800.0
2010-11-22 12:10:00,18.02,18.03,18.01,18.02,377400.0,13.2034,13.2107,13.1961,13.2034,377400.0
2010-11-22 12:20:00,18.02,18.02,17.99,17.99,848100.0,13.2034,13.2034,13.1814,13.1814,848100.0
2010-11-22 12:30:00,17.99,18.0,17.97,18.0,530400.0,13.1814,13.1888,13.1668,13.1888,530400.0
2010-11-22 12:40:00,18.0,18.01,17.99,18.0,687600.0,13.1888,13.1961,13.1814,13.1888,687600.0
2010-11-22 12:50:00,18.0,18.03,17.99,18.03,456300.0,13.1888,13.2107,13.1814,13.2107,456300.0
2010-11-22 13:00:00,18.03,18.05,18.02,18.05,424500.0,13.2107,13.2254,13.2034,13.2254,424500.0
2010-11-22 13:10:00,18.05,18.06,18.04,18.06,400800.0,13.2254,13.2327,13.2181,13.2327,400800.0
2010-11-22 13:20:00,18.06,18.06,18.04,18.05,433200.0,13.2327,13.2327,13.2181,13.2254,433200.0
2010-11-22 13:30:00,18.05,18.07,18.05,18.07,312300.0,13.2254,13.24,13.2254,13.24,312300.0
2010-11-22 13:40:00,18.07,18.07,18.06,18.07,413100.0,13.24,13.24,13.2327,13.24,413100.0
2010-11-22 13:50:00,18.07,18.09,18.07,18.08,379200.0,13.24,13.2547,13.24,13.2474,379200.0
2010-11-22 14:00:00,18.07,18.09,18.07,18.08,428100.0,13.24,13.2547,13.24,13.2474,428100.0
2010-11-22 14:10:00,18.08,18.11,18.08,18.1,648300.0,13.2474,13.2694,13.2474,13.262,648300.0
2010-11-22 14:20:00,18.1,18.11,18.09,18.09,396900.0,13.262,13.2694,13.2547,13.2547,396900.0
2010-11-22 14:30:00,18.09,18.1,18.08,18.1,392400.0,13.2547,13.262,13.2474,13.262,392400.0
2010-11-22 14:40:00,18.1,18.13,18.09,18.13,538800.0,13.262,13.284,13.2547,13.284,538800.0
2010-11-22 14:50:00,18.13,18.14,18.11,18.14,675000.0,13.284,13.2913,13.2694,13.2913,675000.0
2010-11-22 15:00:00,18.14,18.15,18.12,18.13,726300.0,13.2913,13.2987,13.2767,13.284,726300.0
2010-11-22 15:10:00,18.13,18.13,18.12,18.13,551100.0,13.284,13.284,13.2767,13.284,551100.0
2010-11-22 15:20:00,18.13,18.14,18.12,18.12,771300.0,13.284,13.2913,13.2767,13.2767,771300.0
2010-11-22 15:30:00,18.12,18.14,18.11,18.14,619200.0,13.2767,13.2913,13.2694,13.2913,619200.0
2010-11-22 15:40:00,18.14,18.16,18.14,18.15,1459500.0,13.2913,13.306,13.2913,13.2987,1459500.0
2010-11-22 15:50:00,18.15,18.16,18.11,18.13,2093100.0,13.2987,13.306,13.2694,13.284,2093100.0
2010-11-23 09:30:00,18.07,18.09,17.98,17.99,1916700.0,13.24,13.2547,13.1741,13.1814,1916700.0
2010-11-23 09:40:00,17.99,18.01,17.97,17.99,1314000.0,13.1814,13.1961,13.1668,13.1814,1314000.0
2010-11-23 09:50:00,17.98,17.99,17.91,17.93,2233200.0,13.1741,13.1814,13.1228,13.1375,2233200.0
2010-11-23 10:00:00,17.93,17.97,17.91,17.94,1177800.0,13.1375,13.1668,13.1228,13.1448,1177800.0
2010-11-23 10:10:00,17.94,17.96,17.92,17.94,1326000.0,13.1448,13.1594,13.1301,13.1448,1326000.0
2010-11-23 10:20:00,17.95,17.95,17.92,17.94,1287600.0,13.1521,13.1521,13.1301,13.1448,1287600.0
2010-11-23 10:30:00,17.94,17.95,17.92,17.95,904200.0,13.1448,13.1521,13.1301,13.1521,904200.0
2010-11-23 10:40:00,17.95,17.96,17.93,17.95,725700.0,13.1521,13.1594,13.1375,13.1521,725700.0
2010-11-23 10:50:00,17.95,17.97,17.95,17.97,903900.0,13.1521,13.1668,13.1521,13.1668,903900.0
2010-11-23 11:00:00,17.96,17.97,17.93,17.95,708900.0,13.1594,13.1668,13.1375,13.1521,708900.0
2010-11-23 11:10:00,17.95,17.95,17.93,17.94,602400.0,13.1521,13.1521,13.1375,13.1448,602400.0
2010-11-23 11:20:00,17.94,17.94,17.89,17.89,765300.0,13.1448,13.1448,13.1082,13.1082,765300.0
2010-11-23 11:30:00,17.9,17.91,17.88,17.89,814500.0,13.1155,13.1228,13.1008,13.1082,814500.0
2010-11-23 11:40:00,17.89,17.9,17.88,17.9,605700.0,13.1082,13.1155,13.1008,13.1155,605700.0
2010-11-23 11:50:00,17.9,17.91,17.89,17.9,649500.0,13.1155,13.1228,13.1082,13.1155,649500.0
2010-11-23 12:00:00,17.9,17.91,17.88,17.91,703200.0,13.1155,13.1228,13.1008,13.1228,703200.0
2010-11-23 12:10:00,17.91,17.93,17.9,17.92,1394400.0,13.1228,13.1375,13.1155,13.1301,1394400.0
2010-11-23 12:20:00,17.92,17.93,17.89,17.9,663900.0,13.1301,13.1375,13.1082,13.1155,663900.0
2010-11-23 12:30:00,17.9,17.91,17.87,17.89,755400.0,13.1155,13.1228,13.0935,13.1082,755400.0
2010-11-23 12:40:00,17.89,17.9,17.88,17.89,360600.0,13.1082,13.1155,13.1008,13.1082,360600.0
2010-11-23 12:50:00,17.89,17.91,17.89,17.9,864300.0,13.1082,13.1228,13.1082,13.1155,864300.0
2010-11-23 13:00:00,17.91,17.91,17.89,17.9,363900.0,13.1228,13.1228,13.1082,13.1155,363900.0
2010-11-23 13:10:00,17.9,17.9,17.85,17.88,920700.0,13.1155,13.1155,13.0789,13.1008,920700.0
2010-11-23 13:20:00,17.88,17.91,17.88,17.91,498600.0,13.1008,13.1228,13.1008,13.1228,498600.0
2010-11-23 13:30:00,17.92,17.94,17.91,17.93,864900.0,13.1301,13.1448,13.1228,13.1375,864900.0
2010-11-23 13:40:00,17.93,17.94,17.91,17.92,466800.0,13.1375,13.1448,13.1228,13.1301,466800.0
2010-11-23 13:50:00,17.92,17.93,17.92,17.93,393900.0,13.1301,13.1375,13.1301,13.1375,393900.0
2010-11-23 14:00:00,17.93,17.94,17.9,17.93,806400.0,13.1375,13.1448,13.1155,13.1375,806400.0
2010-11-23 14:10:00,17.93,17.93,17.91,17.91,596400.0,13.1375,13.1375,13.1228,13.1228,596400.0
2010-11-23 14:20:00,17.9,17.92,17.88,17.89,723600.0,13.1155,13.1301,13.1008,13.1082,723600.0
2010-11-23 14:30:00,17.89,17.89,17.86,17.86,855600.0,13.1082,13.1082,13.0862,13.0862,855600.0
2010-11-23 14:40:00,17.86,17.89,17.85,17.88,769200.0,13.0862,13.1082,13.0789,13.1008,769200.0
2010-11-23 14:50:00,17.88,17.9,17.88,17.89,773100.0,13.1008,13.1155,13.1008,13.1082,773100.0
2010-11-23 15:00:00,17.89,17.89,17.87,17.88,1463100.0,13.1082,13.1082,13.0935,13.1008,1463100.0
2010-11-23 15:10:00,17.88,17.89,17.86,17.88,981900.0,13.1008,13.1082,13.0862,13.1008,981900.0
2010-11-23 15:20:00,17.87,17.9,17.87,17.88,887400.0,13.0935,13.1155,13.0935,13.1008,887400.0
2010-11-23 15:30:00,17.88,17.89,17.86,17.87,985500.0,13.1008,13.1082,13.0862,13.0935,985500.0
2010-11-23 15:40:00,17.87,17.9,17.86,17.89,1704600.0,13.0935,13.1155,13.0862,13.1082,1704600.0
2010-11-23 15:50:00,17.89,17.9,17.87,17.88,3747000.0,13.1082,13.1155,13.0935,13.1008,3747000.0
2010-11-24 09:30:00,17.92,18.01,17.91,18.0,1594500.0,13.1301,13.1961,13.1228,13.1888,1594500.0
2010-11-24 09:40:00,18.0,18.02,17.98,18.01,763800.0,13.1888,13.2034,13.1741,13.1961,763800.0
2010-11-24 09:50:00,18.01,18.06,18.01,18.02,934500.0,13.1961,13.2327,13.1961,13.2034,934500.0
2010-11-24 10:00:00,18.02,18.04,17.99,17.99,891600.0,13.2034,13.2181,13.1814,13.1814,891600.0
2010-11-24 10:10:00,17.99,18.0,17.98,17.98,728400.0,13.1814,13.1888,13.1741,13.1741,728400.0
2010-11-24 10:20:00,17.98,18.02,17.98,17.99,703200.0,13.1741,13.2034,13.1741,13.1814,703200.0
2010-11-24 10:30:00,17.99,18.02,17.99,18.01,868800.0,13.1814,13.2034,13.1814,13.1961,868800.0
2010-11-24 10:40:00,18.02,18.05,18.02,18.02,747900.0,13.2034,13.2254,13.2034,13.2034,747900.0
2010-11-24 10:50:00,18.02,18.03,18.0,18.01,641100.0,13.2034,13.2107,13.1888,13.1961,641100.0
2010-11-24 11:00:00,18.01,18.02,17.99,18.0,822900.0,13.1961,13.2034,13.1814,13.1888,822900.0
2010-11-24 11:10:00,18.0,18.01,17.99,18.0,772200.0,13.1888,13.1961,13.1814,13.1888,772200.0
2010-11-24 11:20:00,18.0,18.0,17.98,18.0,962100.0,13.1888,13.1888,13.1741,13.1888,962100.0
2010-11-24 11:30:00,18.0,18.01,17.99,18.0,605700.0,13.1888,13.1961,13.1814,13.1888,605700.0
2010-11-24 11:40:00,18.0,18.0,17.95,17.96,1265400.0,13.1888,13.1888,13.1521,13.1594,1265400.0
2010-11-24 11:50:00,17.96,18.0,17.95,18.0,455100.0,13.1594,13.1888,13.1521,13.1888,455100.0
2010-11-24 12:00:00,18.0,18.0,17.98,17.98,686100.0,13.1888,13.1888,13.1741,13.1741,686100.0
2010-11-24 12:10:00,17.98,18.01,17.97,18.0,849900.0,13.1741,13.1961,13.1668,13.1888,849900.0
2010-11-24 12:20:00,18.0,18.0,17.99,18.0,321900.0,13.1888,13.1888,13.1814,13.1888,321900.0
2010-11-24 12:30:00,18.0,18.0,17.98,17.99,402300.0,13.1888,13.1888,13.1741,13.1814,402300.0
2010-11-24 12:40:00,17.99,18.0,17.98,17.99,362700.0,13.1814,13.1888,13.1741,13.1814,362700.0
2010-11-24 12:50:00,17.99,18.0,17.98,17.98,517800.0,13.1814,13.1888,13.1741,13.1741,517800.0
2010-11-24 13:00:00,17.99,18.0,17.98,17.99,474000.0,13.1814,13.1888,13.1741,13.1814,474000.0
2010-11-24 13:10:00,17.99,18.0,17.99,18.0,396300.0,13.1814,13.1888,13.1814,13.1888,396300.0
2010-11-24 13:20:00,18.0,18.02,18.0,18.0,526200.0,13.1888,13.2034,13.1888,13.1888,526200.0
2010-11-24 13:30:00,18.0,18.0,17.99,18.0,390000.0,13.1888,13.1888,13.1814,13.1888,390000.0
2010-11-24 13:40:00,18.0,18.0,17.99,17.99,436800.0,13.1888,13.1888,13.1814,13.1814,436800.0
2010-11-24 13:50:00,17.99,18.0,17.99,17.99,342600.0,13.1814,13.1888,13.1814,13.1814,342600.0
2010-11-24 14:00:00,17.99,18.0,17.99,17.99,383400.0,13.1814,13.1888,13.1814,13.1814,383400.0
2010-11-24 14:10:00,17.99,18.0,17.97,17.98,386400.0,13.1814,13.1888,13.1668,13.1741,386400.0
2010-11-24 14:20:00,17.98,18.0,17.98,18.0,336300.0,13.1741,13.1888,13.1741,13.1888,336300.0
2010-11-24 14:30:00,18.0,18.0,17.99,18.0,323100.0,13.1888,13.1888,13.1814,13.1888,323100.0
2010-11-24 14:40:00,17.99,18.0,17.98,17.98,497400.0,13.1814,13.1888,13.1741,13.1741,497400.0
2010-11-24 14:50:00,17.98,18.01,17.98,18.0,378000.0,13.1741,13.1961,13.1741,13.1888,378000.0
2010-11-24 15:00:00,18.0,18.02,18.0,18.01,703800.0,13.1888,13.2034,13.1888,13.1961,703800.0
2010-11-24 15:10:00,18.01,18.02,17.99,17.99,1018500.0,13.1961,13.2034,13.1814,13.1814,1018500.0
2010-11-24 15:20:00,18.0,18.02,17.99,18.01,774300.0,13.1888,13.2034,13.1814,13.1961,774300.0
2010-11-24 15:30:00,18.01,18.01,17.99,18.0,639900.0,13.1961,13.1961,13.1814,13.1888,639900.0
2010-11-24 15:40:00,17.99,18.0,17.98,18.0,1493400.0,13.1814,13.1888,13.1741,13.1888,1493400.0
2010-11-24 15:50:00,17.99,18.01,17.99,18.0,2965200.0,13.1814,13.1961,13.1814,13.1888,2965200.0
2010-11-26 09:30:00,17.9,17.93,17.86,17.92,1721100.0,13.1155,13.1375,13.0862,13.1301,1721100.0
2010-11-26 09:40:00,17.92,17.94,17.87,17.9,873000.0,13.1301,13.1448,13.0935,13.1155,873000.0
2010-11-26 09:50:00,17.9,17.92,17.86,17.92,779400.0,13.1155,13.1301,13.0862,13.1301,779400.0
2010-11-26 10:00:00,17.92,17.93,17.91,17.93,437400.0,13.1301,13.1375,13.1228,13.1375,437400.0
2010-11-26 10:10:00,17.93,17.96,17.93,17.94,562800.0,13.1375,13.1594,13.1375,13.1448,562800.0
2010-11-26 10:20:00,17.94,17.96,17.94,17.95,433200.0,13.1448,13.1594,13.1448,13.1521,433200.0
2010-11-26 10:30:00,17.95,17.95,17.92,17.93,696000.0,13.1521,13.1521,13.1301,13.1375,696000.0
2010-11-26 10:40:00,17.93,17.96,17.93,17.96,438000.0,13.1375,13.1594,13.1375,13.1594,438000.0
2010-11-26 10:50:00,17.96,17.96,17.94,17.96,458700.0,13.1594,13.1594,13.1448,13.1594,458700.0
2010-11-26 11:00:00,17.96,17.97,17.95,17.96,404700.0,13.1594,13.1668,13.1521,13.1594,404700.0
2010-11-26 11:10:00,17.96,17.96,17.95,17.96,392400.0,13.1594,13.1594,13.1521,13.1594,392400.0
2010-11-26 11:20:00,17.96,17.97,17.95,17.97,432900.0,13.1594,13.1668,13.1521,13.1668,432900.0
2010-11-26 11:30:00,17.97,17.98,17.93,17.94,276600.0,13.1668,13.1741,13.1375,13.1448,276600.0
2010-11-26 11:40:00,17.93,17.94,17.91,17.92,518400.0,13.1375,13.1448,13.1228,13.1301,518400.0
2010-11-26 11:50:00,17.92,17.94,17.92,17.94,324000.0,13.1301,13.1448,13.1301,13.1448,324000.0
2010-11-26 12:00:00,17.94,17.94,17.93,17.94,306900.0,13.1448,13.1448,13.1375,13.1448,306900.0
2010-11-26 12:10:00,17.94,17.95,17.94,17.94,146400.0,13.1448,13.1521,13.1448,13.1448,146400.0
2010-11-26 12:20:00,17.94,17.94,17.93,17.93,188400.0,13.1448,13.1448,13.1375,13.1375,188400.0
2010-11-26 12:30:00,17.93,17.95,17.93,17.93,387600.0,13.1375,13.1521,13.1375,13.1375,387600.0
2010-11-26 12:40:00,17.93,17.94,17.93,17.93,595200.0,13.1375,13.1448,13.1375,13.1375,595200.0
2010-11-26 12:50:00,17.93,17.94,17.9,17.91,1154400.0,13.1375,13.1448,13.1155,13.1228,1154400.0
2010-11-29 09:30:00,17.87,17.92,17.82,17.84,1807200.0,13.0935,13.1301,13.0569,13.0715,1807200.0
2010-11-29 09:40:00,17.84,17.9,17.83,17.88,1298400.0,13.0715,13.1155,13.0642,13.1008,1298400.0
2010-11-29 09:50:00,17.88,17.91,17.84,17.85,1523100.0,13.1008,13.1228,13.0715,13.0789,1523100.0
2010-11-29 10:00:00,17.85,17.88,17.84,17.88,1221300.0,13.0789,13.1008,13.0715,13.1008,1221300.0
2010-11-29 10:10:00,17.88,17.88,17.85,17.86,903300.0,13.1008,13.1008,13.0789,13.0862,903300.0
2010-11-29 10:20:00,17.85,17.87,17.83,17.83,949500.0,13.0789,13.0935,13.0642,13.0642,949500.0
2010-11-29 10:30:00,17.83,17.86,17.82,17.86,930600.0,13.0642,13.0862,13.0569,13.0862,930600.0
2010-11-29 10:40:00,17.85,17.87,17.84,17.85,659700.0,13.0789,13.0935,13.0715,13.0789,659700.0
2010-11-29 10:50:00,17.85,17.88,17.84,17.86,531000.0,13.0789,13.1008,13.0715,13.0862,531000.0
2010-11-29 11:00:00,17.86,17.88,17.85,17.87,462300.0,13.0862,13.1008,13.0789,13.0935,462300.0
2010-11-29 11:10:00,17.87,17.9,17.86,17.86,897000.0,13.0935,13.1155,13.0862,13.0862,897000.0
2010-11-29 11:20:00,17.86,17.87,17.83,17.85,841800.0,13.0862,13.0935,13.0642,13.0789,841800.0
2010-11-29 11:30:00,17.85,17.86,17.84,17.85,614100.0,13.0789,13.0862,13.0715,13.0789,614100.0
2010-11-29 11:40:00,17.85,17.86,17.84,17.85,602100.0,13.0789,13.0862,13.0715,13.0789,602100.0
2010-11-29 11:50:00,17.85,17.86,17.84,17.85,642600.0,13.0789,13.0862,13.0715,13.0789,642600.0
2010-11-29 12:00:00,17.84,17.88,17.84,17.87,348300.0,13.0715,13.1008,13.0715,13.0935,348300.0
2010-11-29 12:10:00,17.87,17.88,17.83,17.84,616500.0,13.0935,13.1008,13.0642,13.0715,616500.0
2010-11-29 12:20:00,17.84,17.86,17.84,17.85,328500.0,13.0715,13.0862,13.0715,13.0789,328500.0
2010-11-29 12:30:00,17.84,17.87,17.84,17.87,1472100.0,13.0715,13.0935,13.0715,13.0935,1472100.0
2010-11-29 12:40:00,17.86,17.87,17.84,17.87,449700.0,13.0862,13.0935,13.0715,13.0935,449700.0
2010-11-29 12:50:00,17.87,17.88,17.86,17.86,424200.0,13.0935,13.1008,13.0862,13.0862,424200.0
2010-11-29 13:00:00,17.86,17.86,17.85,17.85,408000.0,13.0862,13.0862,13.0789,13.0789,408000.0
2010-11-29 13:10:00,17.85,17.86,17.85,17.85,234300.0,13.0789,13.0862,13.0789,13.0789,234300.0
2010-11-29 13:20:00,17.85,17.85,17.83,17.83,414600.0,13.0789,13.0789,13.0642,13.0642,414600.0
2010-11-29 13:30:00,17.83,17.83,17.81,17.82,583500.0,13.0642,13.0642,13.0495,13.0569,583500.0
2010-11-29 13:40:00,17.82,17.84,17.82,17.84,529200.0,13.0569,13.0715,13.0569,13.0715,529200.0
2010-11-29 13:50:00,17.84,17.84,17.82,17.83,408600.0,13.0715,13.0715,13.0569,13.0642,408600.0
2010-11-29 14:00:00,17.83,17.84,17.83,17.84,428100.0,13.0642,13.0715,13.0642,13.0715,428100.0
2010-11-29 14:10:00,17.84,17.85,17.83,17.85,342300.0,13.0715,13.0789,13.0642,13.0789,342300.0
2010-11-29 14:20:00,17.85,17.88,17.84,17.88,470700.0,13.0789,13.1008,13.0715,13.1008,470700.0
2010-11-29 14:30:00,17.88,17.91,17.88,17.9,661800.0,13.1008,13.1228,13.1008,13.1155,661800.0
2010-11-29 14:40:00,17.9,17.92,17.9,17.91,513900.0,13.1155,13.1301,13.1155,13.1228,513900.0
2010-11-29 14:50:00,17.91,17.93,17.9,17.92,641100.0,13.1228,13.1375,13.1155,13.1301,641100.0
2010-11-29 15:00:00,17.92,17.94,17.92,17.93,996600.0,13.1301,13.1448,13.1301,13.1375,996600.0
2010-11-29 15:10:00,17.93,17.96,17.92,17.96,992100.0,13.1375,13.1594,13.1301,13.1594,992100.0
2010-11-29 15:20:00,17.95,17.97,17.93,17.97,934200.0,13.1521,13.1668,13.1375,13.1668,934200.0
2010-11-29 15:30:00,17.97,17.97,17.94,17.96,1203600.0,13.1668,13.1668,13.1448,13.1594,1203600.0
2010-11-29 15:40:00,17.96,17.97,17.95,17.96,1031100.0,13.1594,13.1668,13.1521,13.1594,1031100.0
2010-11-29 15:50:00,17.96,17.97,17.94,17.95,1713300.0,13.1594,13.1668,13.1448,13.1521,1713300.0
2010-11-30 09:30:00,17.92,18.01,17.87,17.99,2310900.0,13.1301,13.1961,13.0935,13.1814,2310900.0
2010-11-30 09:40:00,17.99,18.09,17.96,18.05,2469900.0,13.1814,13.2547,13.1594,13.2254,2469900.0
2010-11-30 09:50:00,18.05,18.13,18.03,18.12,1608600.0,13.2254,13.284,13.2107,13.2767,1608600.0
2010-11-30 10:00:00,18.12,18.12,18.04,18.06,1318200.0,13.2767,13.2767,13.2181,13.2327,1318200.0
2010-11-30 10:10:00,18.06,18.09,18.04,18.07,869400.0,13.2327,13.2547,13.2181,13.24,869400.0
2010-11-30 10:20:00,18.07,18.11,18.06,18.11,1075200.0,13.24,13.2694,13.2327,13.2694,1075200.0
2010-11-30 10:30:00,18.11,18.11,18.08,18.08,730500.0,13.2694,13.2694,13.2474,13.2474,730500.0
2010-11-30 10:40:00,18.08,18.08,18.05,18.06,440700.0,13.2474,13.2474,13.2254,13.2327,440700.0
2010-11-30 10:50:00,18.06,18.06,18.04,18.06,673500.0,13.2327,13.2327,13.2181,13.2327,673500.0
2010-11-30 11:00:00,18.06,18.08,18.05,18.08,544200.0,13.2327,13.2474,13.2254,13.2474,544200.0
2010-11-30 11:10:00,18.08,18.09,18.06,18.08,759300.0,13.2474,13.2547,13.2327,13.2474,759300.0
2010-11-30 11:20:00,18.08,18.08,18.06,18.06,463800.0,13.2474,13.2474,13.2327,13.2327,463800.0
2010-11-30 11:30:00,18.06,18.06,18.04,18.05,507600.0,13.2327,13.2327,13.2181,13.2254,507600.0
2010-11-30 11:40:00,18.05,18.06,18.04,18.05,496800.0,13.2254,13.2327,13.2181,13.2254,496800.0
2010-11-30 11:50:00,18.05,18.06,18.03,18.06,456900.0,13.2254,13.2327,13.2107,13.2327,456900.0
2010-11-30 12:00:00,18.07,18.08,18.05,18.06,715500.0,13.24,13.2474,13.2254,13.2327,715500.0
2010-11-30 12:10:00,18.06,18.07,18.05,18.05,311400.0,13.2327,13.24,13.2254,13.2254,311400.0
2010-11-30 12:20:00,18.05,18.05,18.04,18.05,287400.0,13.2254,13.2254,13.2181,13.2254,287400.0
2010-11-30 12:30:00,18.05,18.06,18.04,18.04,381300.0,13.2254,13.2327,13.2181,13.2181,381300.0
2010-11-30 12:40:00,18.04,18.06,18.03,18.05,278700.0,13.2181,13.2327,13.2107,13.2254,278700.0
2010-11-30 12:50:00,18.05,18.08,18.05,18.08,462600.0,13.2254,13.2474,13.2254,13.2474,462600.0
2010-11-30 13:00:00,18.08,18.12,18.07,18.11,855300.0,13.2474,13.2767,13.24,13.2694,855300.0
2010-11-30 13:10:00,18.11,18.12,18.1,18.11,437400.0,13.2694,13.2767,13.262,13.2694,437400.0
2010-11-30 13:20:00,18.11,18.13,18.11,18.11,401700.0,13.2694,13.284,13.2694,13.2694,401700.0
2010-11-30 13:30:00,18.11,18.12,18.11,18.11,267600.0,13.2694,13.2767,13.2694,13.2694,267600.0
2010-11-30 13:40:00,18.11,18.12,18.1,18.12,411000.0,13.2694,13.2767,13.262,13.2767,411000.0
2010-11-30 13:50:00,18.12,18.12,18.1,18.1,442800.0,13.2767,13.2767,13.262,13.262,442800.0
2010-11-30 14:00:00,18.1,18.1,18.09,18.1,476400.0,13.262,13.262,13.2547,13.262,476400.0
2010-11-30 14:10:00,18.1,18.1,18.08,18.09,432600.0,13.262,13.262,13.2474,13.2547,432600.0
2010-11-30 14:20:00,18.09,18.1,18.06,18.07,425400.0,13.2547,13.262,13.2327,13.24,425400.0
2010-11-30 14:30:00,18.07,18.07,18.06,18.06,664500.0,13.24,13.24,13.2327,13.2327,664500.0
2010-11-30 14:40:00,18.06,18.08,18.05,18.08,635100.0,13.2327,13.2474,13.2254,13.2474,635100.0
2010-11-30 14:50:00,18.08,18.1,18.07,18.09,556200.0,13.2474,13.262,13.24,13.2547,556200.0
2010-11-30 15:00:00,18.09,18.11,18.09,18.1,660900.0,13.2547,13.2694,13.2547,13.262,660900.0
2010-11-30 15:10:00,18.1,18.12,18.1,18.1,991500.0,13.262,13.2767,13.262,13.262,991500.0
2010-11-30 15:20:00,18.1,18.14,18.1,18.14,1022400.0,13.262,13.2913,13.262,13.2913,1022400.0
2010-11-30 15:30:00,18.14,18.14,18.1,18.11,925800.0,13.2913,13.2913,13.262,13.2694,925800.0
2010-11-30 15:40:00,18.11,18.11,18.05,18.06,1431600.0,13.2694,13.2694,13.2254,13.2327,1431600.0
2010-11-30 15:50:00,18.06,18.06,18.03,18.03,2868000.0,13.2327,13.2327,13.2107,13.2107,2868000.0
2010-12-01 09:30:00,18.16,18.2,18.13,18.18,1751400.0,13.306,13.3353,13.284,13.3206,1751400.0
2010-12-01 09:40:00,18.18,18.22,18.18,18.2,1214100.0,13.3206,13.35,13.3206,13.3353,1214100.0
2010-12-01 09:50:00,18.2,18.21,18.18,18.19,1070400.0,13.3353,13.3426,13.3206,13.328,1070400.0
2010-12-01 10:00:00,18.2,18.24,18.18,18.24,2035200.0,13.3353,13.3646,13.3206,13.3646,2035200.0
2010-12-01 10:10:00,18.24,18.24,18.2,18.2,1315800.0,13.3646,13.3646,13.3353,13.3353,1315800.0
2010-12-01 10:20:00,18.2,18.21,18.17,18.17,1193700.0,13.3353,13.3426,13.3133,13.3133,1193700.0
2010-12-01 10:30:00,18.17,18.19,18.17,18.19,1482600.0,13.3133,13.328,13.3133,13.328,1482600.0
2010-12-01 10:40:00,18.19,18.21,18.18,18.21,765000.0,13.328,13.3426,13.3206,13.3426,765000.0
2010-12-01 10:50:00,18.21,18.21,18.19,18.21,588000.0,13.3426,13.3426,13.328,13.3426,588000.0
2010-12-01 11:00:00,18.21,18.22,18.21,18.21,411600.0,13.3426,13.35,13.3426,13.3426,411600.0
2010-12-01 11:10:00,18.21,18.23,18.21,18.22,432900.0,13.3426,13.3573,13.3426,13.35,432900.0
2010-12-01 11:20:00,18.22,18.23,18.2,18.2,457500.0,13.35,13.3573,13.3353,13.3353,457500.0
2010-12-01 11:30:00,18.2,18.21,18.19,18.19,400800.0,13.3353,13.3426,13.328,13.328,400800.0
2010-12-01 11:40:00,18.19,18.2,18.19,18.19,628200.0,13.328,13.3353,13.328,13.328,628200.0
2010-12-01 11:50:00,18.2,18.27,18.2,18.26,944400.0,13.3353,13.3866,13.3353,13.3793,944400.0
2010-12-01 12:00:00,18.26,18.28,18.25,18.26,912300.0,13.3793,13.3939,13.3719,13.3793,912300.0
2010-12-01 12:10:00,18.26,18.26,18.24,18.25,440100.0,13.3793,13.3793,13.3646,13.3719,440100.0
2010-12-01 12:20:00,18.25,18.26,18.23,18.25,447000.0,13.3719,13.3793,13.3573,13.3719,447000.0
2010-12-01 12:30:00,18.25,18.26,18.23,18.23,556800.0,13.3719,13.3793,13.3573,13.3573,556800.0
2010-12-01 12:40:00,18.23,18.24,18.21,18.22,712200.0,13.3573,13.3646,13.3426,13.35,712200.0
2010-12-01 12:50:00,18.22,18.22,18.21,18.21,663300.0,13.35,13.35,13.3426,13.3426,663300.0
2010-12-01 13:00:00,18.21,18.22,18.19,18.2,1019700.0,13.3426,13.35,13.328,13.3353,1019700.0
2010-12-01 13:10:00,18.2,18.23,18.2,18.21,1332000.0,13.3353,13.3573,13.3353,13.3426,1332000.0
2010-12-01 13:20:00,18.21,18.24,18.2,18.23,850800.0,13.3426,13.3646,13.3353,13.3573,850800.0
2010-12-01 13:30:00,18.23,18.25,18.23,18.24,483300.0,13.3573,13.3719,13.3573,13.3646,483300.0
2010-12-01 13:40:00,18.24,18.27,18.23,18.27,873600.0,13.3646,13.3866,13.3573,13.3866,873600.0
2010-12-01 13:50:00,18.27,18.27,18.26,18.26,533100.0,13.3866,13.3866,13.3793,13.3793,533100.0
2010-12-01 14:00:00,18.26,18.28,18.25,18.26,594900.0,13.3793,13.3939,13.3719,13.3793,594900.0
2010-12-01 14:10:00,18.25,18.27,18.24,18.26,474300.0,13.3719,13.3866,13.3646,13.3793,474300.0
2010-12-01 14:20:00,18.26,18.26,18.24,18.24,556800.0,13.3793,13.3793,13.3646,13.3646,556800.0
2010-12-01 14:30:00,18.24,18.27,18.24,18.26,623700.0,13.3646,13.3866,13.3646,13.3793,623700.0
2010-12-01 14:40:00,18.26,18.26,18.24,18.24,772200.0,13.3793,13.3793,13.3646,13.3646,772200.0
2010-12-01 14:50:00,18.24,18.27,18.24,18.26,515700.0,13.3646,13.3866,13.3646,13.3793,515700.0
2010-12-01 15:00:00,18.26,18.26,18.24,18.24,534900.0,13.3793,13.3793,13.3646,13.3646,534900.0
2010-12-01 15:10:00,18.24,18.25,18.22,18.25,647700.0,13.3646,13.3719,13.35,13.3719,647700.0
2010-12-01 15:20:00,18.24,18.28,18.24,18.27,1112700.0,13.3646,13.3939,13.3646,13.3866,1112700.0
2010-12-01 15:30:00,18.27,18.28,18.25,18.26,1096500.0,13.3866,13.3939,13.3719,13.3793,1096500.0
2010-12-01 15:40:00,18.26,18.27,18.23,18.24,1569600.0,13.3793,13.3866,13.3573,13.3646,1569600.0
2010-12-01 15:50:00,18.24,18.24,18.21,18.23,2994900.0,13.3646,13.3646,13.3426,13.3573,2994900.0
2010-12-02 09:30:00,18.24,18.29,18.22,18.23,1345800.0,13.3646,13.4012,13.35,13.3573,1345800.0
2010-12-02 09:40:00,18.23,18.28,18.23,18.26,871200.0,13.3573,13.3939,13.3573,13.3793,871200.0
2010-12-02 09:50:00,18.27,18.28,18.25,18.26,892500.0,13.3866,13.3939,13.3719,13.3793,892500.0
2010-12-02 10:00:00,18.26,18.27,18.24,18.25,1518000.0,13.3793,13.3866,13.3646,13.3719,1518000.0
2010-12-02 10:10:00,18.25,18.26,18.23,18.24,957900.0,13.3719,13.3793,13.3573,13.3646,957900.0
2010-12-02 10:20:00,18.24,18.27,18.23,18.26,538500.0,13.3646,13.3866,13.3573,13.3793,538500.0
2010-12-02 10:30:00,18.26,18.27,18.24,18.25,814800.0,13.3793,13.3866,13.3646,13.3719,814800.0
2010-12-02 10:40:00,18.25,18.25,18.22,18.22,1067700.0,13.3719,13.3719,13.35,13.35,1067700.0
2010-12-02 10:50:00,18.22,18.22,18.2,18.21,1086900.0,13.35,13.35,13.3353,13.3426,1086900.0
2010-12-02 11:00:00,18.21,18.22,18.2,18.21,665100.0,13.3426,13.35,13.3353,13.3426,665100.0
2010-12-02 11:10:00,18.21,18.22,18.18,18.18,1161300.0,13.3426,13.35,13.3206,13.3206,1161300.0
2010-12-02 11:20:00,18.18,18.2,18.13,18.15,1883400.0,13.3206,13.3353,13.284,13.2987,1883400.0
2010-12-02 11:30:00,18.16,18.23,18.15,18.21,1629300.0,13.306,13.3573,13.2987,13.3426,1629300.0
2010-12-02 11:40:00,18.21,18.22,18.2,18.2,402000.0,13.3426,13.35,13.3353,13.3353,402000.0
2010-12-02 11:50:00,18.2,18.22,18.2,18.21,467100.0,13.3353,13.35,13.3353,13.3426,467100.0
2010-12-02 12:00:00,18.21,18.21,18.2,18.21,542700.0,13.3426,13.3426,13.3353,13.3426,542700.0
2010-12-02 12:10:00,18.21,18.24,18.21,18.23,595200.0,13.3426,13.3646,13.3426,13.3573,595200.0
2010-12-02 12:20:00,18.23,18.24,18.21,18.23,415500.0,13.3573,13.3646,13.3426,13.3573,415500.0
2010-12-02 12:30:00,18.23,18.24,18.22,18.23,392700.0,13.3573,13.3646,13.35,13.3573,392700.0
2010-12-02 12:40:00,18.23,18.25,18.23,18.25,428400.0,13.3573,13.3719,13.3573,13.3719,428400.0
2010-12-02 12:50:00,18.25,18.25,18.24,18.24,251700.0,13.3719,13.3719,13.3646,13.3646,251700.0
2010-12-02 13:00:00,18.24,18.25,18.23,18.23,279300.0,13.3646,13.3719,13.3573,13.3573,279300.0
2010-12-02 13:10:00,18.23,18.23,18.22,18.23,207600.0,13.3573,13.3573,13.35,13.3573,207600.0
2010-12-02 13:20:00,18.22,18.26,18.22,18.26,609300.0,13.35,13.3793,13.35,13.3793,609300.0
2010-12-02 13:30:00,18.26,18.27,18.25,18.25,314700.0,13.3793,13.3866,13.3719,13.3719,314700.0
2010-12-02 13:40:00,18.25,18.26,18.24,18.25,371400.0,13.3719,13.3793,13.3646,13.3719,371400.0
2010-12-02 13:50:00,18.26,18.26,18.24,18.25,449700.0,13.3793,13.3793,13.3646,13.3719,449700.0
2010-12-02 14:00:00,18.25,18.27,18.24,18.27,338700.0,13.3719,13.3866,13.3646,13.3866,338700.0
2010-12-02 14:10:00,18.27,18.29,18.26,18.27,456900.0,13.3866,13.4012,13.3793,13.3866,456900.0
2010-12-02 14:20:00,18.27,18.29,18.26,18.27,968100.0,13.3866,13.4012,13.3793,13.3866,968100.0
2010-12-02 14:30:00,18.27,18.27,18.24,18.25,807000.0,13.3866,13.3866,13.3646,13.3719,807000.0
2010-12-02 14:40:00,18.24,18.25,18.23,18.24,276900.0,13.3646,13.3719,13.3573,13.3646,276900.0
2010-12-02 14:50:00,18.24,18.25,18.24,18.24,375300.0,13.3646,13.3719,13.3646,13.3646,375300.0
2010-12-02 15:00:00,18.25,18.25,18.22,18.24,860100.0,13.3719,13.3719,13.35,13.3646,860100.0
2010-12-02 15:10:00,18.24,18.25,18.22,18.25,926700.0,13.3646,13.3719,13.35,13.3719,926700.0
2010-12-02 15:20:00,18.25,18.28,18.25,18.26,1221900.0,13.3719,13.3939,13.3719,13.3793,1221900.0
2010-12-02 15:30:00,18.26,18.3,18.26,18.29,1116000.0,13.3793,13.4086,13.3793,13.4012,1116000.0
2010-12-02 15:40:00,18.29,18.29,18.25,18.25,1494000.0,13.4012,13.4012,13.3719,13.3719,1494000.0
2010-12-02 15:50:00,18.25,18.26,18.24,18.25,2279100.0,13.3719,13.3793,13.3646,13.3719,2279100.0
2010-12-03 09:30:00,18.2,18.25,18.18,18.2,1273800.0,13.3353,13.3719,13.3206,13.3353,1273800.0
2010-12-03 09:40:00,18.2,18.21,18.15,18.19,1050000.0,13.3353,13.3426,13.2987,13.328,1050000.0
2010-12-03 09:50:00,18.18,18.19,18.14,18.16,936000.0,13.3206,13.328,13.2913,13.306,936000.0
2010-12-03 10:00:00,18.16,18.18,18.15,18.17,958200.0,13.306,13.3206,13.2987,13.3133,958200.0
2010-12-03 10:10:00,18.17,18.17,18.13,18.15,1189200.0,13.3133,13.3133,13.284,13.2987,1189200.0
2010-12-03 10:20:00,18.15,18.17,18.15,18.17,916200.0,13.2987,13.3133,13.2987,13.3133,916200.0
2010-12-03 10:30:00,18.17,18.18,18.16,18.16,706200.0,13.3133,13.3206,13.306,13.306,706200.0
2010-12-03 10:40:00,18.16,18.17,18.13,18.15,1245600.0,13.306,13.3133,13.284,13.2987,1245600.0
2010-12-03 10:50:00,18.15,18.17,18.15,18.16,591600.0,13.2987,13.3133,13.2987,13.306,591600.0
2010-12-03 11:00:00,18.16,18.17,18.16,18.17,530100.0,13.306,13.3133,13.306,13.3133,530100.0
2010-12-03 11:10:00,18.17,18.17,18.14,18.14,381300.0,13.3133,13.3133,13.2913,13.2913,381300.0
2010-12-03 11:20:00,18.14,18.15,18.13,18.13,483300.0,13.2913,13.2987,13.284,13.284,483300.0
2010-12-03 11:30:00,18.13,18.14,18.11,18.14,900300.0,13.284,13.2913,13.2694,13.2913,900300.0
2010-12-03 11:40:00,18.14,18.14,18.1,18.12,471000.0,13.2913,13.2913,13.262,13.2767,471000.0
2010-12-03 11:50:00,18.12,18.13,18.11,18.13,267000.0,13.2767,13.284,13.2694,13.284,267000.0
2010-12-03 12:00:00,18.13,18.13,18.12,18.13,452700.0,13.284,13.284,13.2767,13.284,452700.0
2010-12-03 12:10:00,18.13,18.13,18.12,18.13,303600.0,13.284,13.284,13.2767,13.284,303600.0
2010-12-03 12:20:00,18.13,18.13,18.12,18.13,221700.0,13.284,13.284,13.2767,13.284,221700.0
2010-12-03 12:30:00,18.13,18.13,18.12,18.13,371100.0,13.284,13.284,13.2767,13.284,371100.0
2010-12-03 12:40:00,18.13,18.13,18.12,18.12,658500.0,13.284,13.284,13.2767,13.2767,658500.0
2010-12-03 12:50:00,18.13,18.13,18.11,18.12,501300.0,13.284,13.284,13.2694,13.2767,501300.0
2010-12-03 13:00:00,18.12,18.13,18.12,18.13,493200.0,13.2767,13.284,13.2767,13.284,493200.0
2010-12-03 13:10:00,18.13,18.14,18.13,18.14,396000.0,13.284,13.2913,13.284,13.2913,396000.0
2010-12-03 13:20:00,18.14,18.16,18.13,18.15,500100.0,13.2913,13.306,13.284,13.2987,500100.0
2010-12-03 13:30:00,18.15,18.15,18.14,18.14,610800.0,13.2987,13.2987,13.2913,13.2913,610800.0
2010-12-03 13:40:00,18.14,18.16,18.14,18.16,452400.0,13.2913,13.306,13.2913,13.306,452400.0
2010-12-03 13:50:00,18.16,18.16,18.15,18.16,283200.0,13.306,13.306,13.2987,13.306,283200.0
2010-12-03 14:00:00,18.16,18.17,18.15,18.16,615300.0,13.306,13.3133,13.2987,13.306,615300.0
2010-12-03 14:10:00,18.16,18.16,18.14,18.14,424800.0,13.306,13.306,13.2913,13.2913,424800.0
2010-12-03 14:20:00,18.14,18.14,18.13,18.14,414900.0,13.2913,13.2913,13.284,13.2913,414900.0
2010-12-03 14:30:00,18.14,18.15,18.14,18.15,378900.0,13.2913,13.2987,13.2913,13.2987,378900.0
2010-12-03 14:40:00,18.15,18.17,18.15,18.16,294000.0,13.2987,13.3133,13.2987,13.306,294000.0
2010-12-03 14:50:00,18.16,18.17,18.15,18.16,459300.0,13.306,13.3133,13.2987,13.306,459300.0
2010-12-03 15:00:00,18.17,18.18,18.16,18.16,693300.0,13.3133,13.3206,13.306,13.306,693300.0
2010-12-03 15:10:00,18.16,18.16,18.15,18.15,301800.0,13.306,13.306,13.2987,13.2987,301800.0
2010-12-03 15:20:00,18.15,18.17,18.14,18.17,944100.0,13.2987,13.3133,13.2913,13.3133,944100.0
2010-12-03 15:30:00,18.17,18.2,18.17,18.2,821400.0,13.3133,13.3353,13.3133,13.3353,821400.0
2010-12-03 15:40:00,18.2,18.23,18.19,18.22,2251200.0,13.3353,13.3573,13.328,13.35,2251200.0
2010-12-03 15:50:00,18.22,18.22,18.19,18.2,1977300.0,13.35,13.35,13.328,13.3353,1977300.0
2010-12-06 09:30:00,18.29,18.31,18.22,18.22,1380300.0,13.4012,13.4159,13.35,13.35,1380300.0
2010-12-06 09:40:00,18.22,18.23,18.17,18.2,606000.0,13.35,13.3573,13.3133,13.3353,606000.0
2010-12-06 09:50:00,18.2,18.23,18.19,18.19,765300.0,13.3353,13.3573,13.328,13.328,765300.0
2010-12-06 10:00:00,18.18,18.21,18.17,18.2,962100.0,13.3206,13.3426,13.3133,13.3353,962100.0
2010-12-06 10:10:00,18.2,18.22,18.19,18.21,788400.0,13.3353,13.35,13.328,13.3426,788400.0
2010-12-06 10:20:00,18.21,18.22,18.2,18.21,453000.0,13.3426,13.35,13.3353,13.3426,453000.0
2010-12-06 10:30:00,18.21,18.22,18.21,18.22,588000.0,13.3426,13.35,13.3426,13.35,588000.0
2010-12-06 10:40:00,18.22,18.22,18.19,18.2,595800.0,13.35,13.35,13.328,13.3353,595800.0
2010-12-06 10:50:00,18.19,18.2,18.18,18.19,494100.0,13.328,13.3353,13.3206,13.328,494100.0
2010-12-06 11:00:00,18.19,18.22,18.18,18.2,1090200.0,13.328,13.35,13.3206,13.3353,1090200.0
2010-12-06 11:10:00,18.21,18.21,18.19,18.19,370800.0,13.3426,13.3426,13.328,13.328,370800.0
2010-12-06 11:20:00,18.19,18.19,18.17,18.19,505800.0,13.328,13.328,13.3133,13.328,505800.0
2010-12-06 11:30:00,18.19,18.2,18.18,18.2,406500.0,13.328,13.3353,13.3206,13.3353,406500.0
2010-12-06 11:40:00,18.2,18.21,18.19,18.19,451200.0,13.3353,13.3426,13.328,13.328,451200.0
2010-12-06 11:50:00,18.19,18.2,18.18,18.18,324000.0,13.328,13.3353,13.3206,13.3206,324000.0
2010-12-06 12:00:00,18.19,18.2,18.17,18.18,486900.0,13.328,13.3353,13.3133,13.3206,486900.0
2010-12-06 12:10:00,18.18,18.19,18.17,18.17,682800.0,13.3206,13.328,13.3133,13.3133,682800.0
2010-12-06 12:20:00,18.17,18.18,18.17,18.17,378300.0,13.3133,13.3206,13.3133,13.3133,378300.0
2010-12-06 12:30:00,18.17,18.19,18.17,18.19,325500.0,13.3133,13.328,13.3133,13.328,325500.0
2010-12-06 12:40:00,18.19,18.2,18.18,18.19,279600.0,13.328,13.3353,13.3206,13.328,279600.0
2010-12-06 12:50:00,18.18,18.19,18.16,18.17,466800.0,13.3206,13.328,13.306,13.3133,466800.0
2010-12-06 13:00:00,18.17,18.18,18.16,18.16,398400.0,13.3133,13.3206,13.306,13.306,398400.0
2010-12-06 13:10:00,18.16,18.18,18.16,18.18,487500.0,13.306,13.3206,13.306,13.3206,487500.0
2010-12-06 13:20:00,18.18,18.18,18.17,18.18,283500.0,13.3206,13.3206,13.3133,13.3206,283500.0
2010-12-06 13:30:00,18.18,18.19,18.16,18.18,600900.0,13.3206,13.328,13.306,13.3206,600900.0
2010-12-06 13:40:00,18.18,18.2,18.18,18.2,416700.0,13.3206,13.3353,13.3206,13.3353,416700.0
2010-12-06 13:50:00,18.2,18.2,18.18,18.19,311700.0,13.3353,13.3353,13.3206,13.328,311700.0
2010-12-06 14:00:00,18.19,18.2,18.19,18.2,298500.0,13.328,13.3353,13.328,13.3353,298500.0
2010-12-06 14:10:00,18.2,18.2,18.19,18.2,405300.0,13.3353,13.3353,13.328,13.3353,405300.0
2010-12-06 14:20:00,18.2,18.2,18.18,18.19,231600.0,13.3353,13.3353,13.3206,13.328,231600.0
2010-12-06 14:30:00,18.19,18.2,18.18,18.2,407100.0,13.328,13.3353,13.3206,13.3353,407100.0
2010-12-06 14:40:00,18.2,18.21,18.19,18.2,496800.0,13.3353,13.3426,13.328,13.3353,496800.0
2010-12-06 14:50:00,18.2,18.2,18.19,18.2,512400.0,13.3353,13.3353,13.328,13.3353,512400.0
2010-12-06 15:00:00,18.2,18.21,18.2,18.21,591000.0,13.3353,13.3426,13.3353,13.3426,591000.0
2010-12-06 15:10:00,18.21,18.21,18.19,18.2,446700.0,13.3426,13.3426,13.328,13.3353,446700.0
2010-12-06 15:20:00,18.2,18.21,18.19,18.19,614700.0,13.3353,13.3426,13.328,13.328,614700.0
2010-12-06 15:30:00,18.19,18.21,18.19,18.2,700500.0,13.328,13.3426,13.328,13.3353,700500.0
2010-12-06 15:40:00,18.2,18.22,18.18,18.19,1211400.0,13.3353,13.35,13.3206,13.328,1211400.0
2010-12-06 15:50:00,18.19,18.19,18.16,18.16,1916400.0,13.328,13.328,13.306,13.306,1916400.0
2010-12-07 09:30:00,18.18,18.33,18.18,18.33,3069900.0,13.3206,13.4306,13.3206,13.4306,3069900.0
2010-12-07 09:40:00,18.33,18.36,18.29,18.29,2577300.0,13.4306,13.4525,13.4012,13.4012,2577300.0
2010-12-07 09:50:00,18.29,18.32,18.28,18.3,1081500.0,13.4012,13.4232,13.3939,13.4086,1081500.0
2010-12-07 10:00:00,18.3,18.3,18.27,18.27,981600.0,13.4086,13.4086,13.3866,13.3866,981600.0
2010-12-07 10:10:00,18.27,18.33,18.27,18.32,839400.0,13.3866,13.4306,13.3866,13.4232,839400.0
2010-12-07 10:20:00,18.32,18.33,18.31,18.31,866400.0,13.4232,13.4306,13.4159,13.4159,866400.0
2010-12-07 10:30:00,18.31,18.32,18.29,18.32,857700.0,13.4159,13.4232,13.4012,13.4232,857700.0
2010-12-07 10:40:00,18.32,18.35,18.32,18.35,954000.0,13.4232,13.4452,13.4232,13.4452,954000.0
2010-12-07 10:50:00,18.35,18.37,18.35,18.35,1698000.0,13.4452,13.4599,13.4452,13.4452,1698000.0
2010-12-07 11:00:00,18.35,18.36,18.31,18.32,1273800.0,13.4452,13.4525,13.4159,13.4232,1273800.0
2010-12-07 11:10:00,18.32,18.34,18.32,18.34,620400.0,13.4232,13.4379,13.4232,13.4379,620400.0
2010-12-07 11:20:00,18.34,18.34,18.31,18.33,674100.0,13.4379,13.4379,13.4159,13.4306,674100.0
2010-12-07 11:30:00,18.33,18.33,18.31,18.33,965400.0,13.4306,13.4306,13.4159,13.4306,965400.0
2010-12-07 11:40:00,18.33,18.34,18.31,18.31,663900.0,13.4306,13.4379,13.4159,13.4159,663900.0
2010-12-07 11:50:00,18.31,18.32,18.3,18.32,671100.0,13.4159,13.4232,13.4086,13.4232,671100.0
2010-12-07 12:00:00,18.32,18.32,18.3,18.31,503100.0,13.4232,13.4232,13.4086,13.4159,503100.0
2010-12-07 12:10:00,18.31,18.31,18.3,18.3,496800.0,13.4159,13.4159,13.4086,13.4086,496800.0
2010-12-07 12:20:00,18.3,18.33,18.3,18.32,386700.0,13.4086,13.4306,13.4086,13.4232,386700.0
2010-12-07 12:30:00,18.32,18.35,18.32,18.34,390300.0,13.4232,13.4452,13.4232,13.4379,390300.0
2010-12-07 12:40:00,18.34,18.35,18.33,18.35,301500.0,13.4379,13.4452,13.4306,13.4452,301500.0
2010-12-07 12:50:00,18.35,18.38,18.34,18.38,576000.0,13.4452,13.4672,13.4379,13.4672,576000.0
2010-12-07 13:00:00,18.38,18.4,18.38,18.39,740400.0,13.4672,13.4818,13.4672,13.4745,740400.0
2010-12-07 13:10:00,18.39,18.39,18.37,18.37,295500.0,13.4745,13.4745,13.4599,13.4599,295500.0
2010-12-07 13:20:00,18.37,18.37,18.35,18.35,377400.0,13.4599,13.4599,13.4452,13.4452,377400.0
2010-12-07 13:30:00,18.35,18.37,18.35,18.36,564000.0,13.4452,13.4599,13.4452,13.4525,564000.0
2010-12-07 13:40:00,18.36,18.37,18.35,18.36,458700.0,13.4525,13.4599,13.4452,13.4525,458700.0
2010-12-07 13:50:00,18.37,18.39,18.36,18.38,619500.0,13.4599,13.4745,13.4525,13.4672,619500.0
2010-12-07 14:00:00,18.38,18.38,18.37,18.38,714000.0,13.4672,13.4672,13.4599,13.4672,714000.0
2010-12-07 14:10:00,18.38,18.39,18.38,18.39,619500.0,13.4672,13.4745,13.4672,13.4745,619500.0
2010-12-07 14:20:00,18.39,18.4,18.38,18.39,644400.0,13.4745,13.4818,13.4672,13.4745,644400.0
2010-12-07 14:30:00,18.39,18.43,18.39,18.42,981600.0,13.4745,13.5038,13.4745,13.4965,981600.0
2010-12-07 14:40:00,18.42,18.45,18.42,18.43,1390200.0,13.4965,13.5185,13.4965,13.5038,1390200.0
2010-12-07 14:50:00,18.43,18.43,18.36,18.37,1126800.0,13.5038,13.5038,13.4525,13.4599,1126800.0
2010-12-07 15:00:00,18.37,18.38,18.36,18.36,1508100.0,13.4599,13.4672,13.4525,13.4525,1508100.0
2010-12-07 15:10:00,18.36,18.37,18.34,18.35,905700.0,13.4525,13.4599,13.4379,13.4452,905700.0
2010-12-07 15:20:00,18.35,18.38,18.32,18.37,1592100.0,13.4452,13.4672,13.4232,13.4599,1592100.0
2010-12-07 15:30:00,18.37,18.41,18.37,18.4,1724700.0,13.4599,13.4892,13.4599,13.4818,1724700.0
2010-12-07 15:40:00,18.4,18.41,18.35,18.36,2654100.0,13.4818,13.4892,13.4452,13.4525,2654100.0
2010-12-07 15:50:00,18.37,18.37,18.33,18.35,3216900.0,13.4599,13.4599,13.4306,13.4452,3216900.0
2010-12-08 09:30:00,18.29,18.32,18.26,18.27,1403100.0,13.4756,13.4977,13.4535,13.4609,1403100.0
2010-12-08 09:40:00,18.27,18.28,18.23,18.24,1033800.0,13.4609,13.4683,13.4314,13.4388,1033800.0
2010-12-08 09:50:00,18.24,18.24,18.19,18.24,1209600.0,13.4388,13.4388,13.402,13.4388,1209600.0
2010-12-08 10:00:00,18.24,18.24,18.21,18.23,870900.0,13.4388,13.4388,13.4167,13.4314,870900.0
2010-12-08 10:10:00,18.23,18.24,18.22,18.22,995100.0,13.4314,13.4388,13.4241,13.4241,995100.0
2010-12-08 10:20:00,18.22,18.23,18.2,18.23,1172400.0,13.4241,13.4314,13.4093,13.4314,1172400.0
2010-12-08 10:30:00,18.23,18.23,18.2,18.2,680400.0,13.4314,13.4314,13.4093,13.4093,680400.0
2010-12-08 10:40:00,18.2,18.22,18.2,18.22,728700.0,13.4093,13.4241,13.4093,13.4241,728700.0
2010-12-08 10:50:00,18.21,18.24,18.21,18.24,673500.0,13.4167,13.4388,13.4167,13.4388,673500.0
2010-12-08 11:00:00,18.24,18.29,18.24,18.27,837000.0,13.4388,13.4756,13.4388,13.4609,837000.0
2010-12-08 11:10:00,18.27,18.27,18.26,18.26,507900.0,13.4609,13.4609,13.4535,13.4535,507900.0
2010-12-08 11:20:00,18.26,18.27,18.25,18.26,518700.0,13.4535,13.4609,13.4462,13.4535,518700.0
2010-12-08 11:30:00,18.26,18.26,18.24,18.24,767700.0,13.4535,13.4535,13.4388,13.4388,767700.0
2010-12-08 11:40:00,18.24,18.29,18.24,18.29,1123500.0,13.4388,13.4756,13.4388,13.4756,1123500.0
2010-12-08 11:50:00,18.29,18.29,18.28,18.28,450900.0,13.4756,13.4756,13.4683,13.4683,450900.0
2010-12-08 12:00:00,18.28,18.28,18.26,18.27,580500.0,13.4683,13.4683,13.4535,13.4609,580500.0
2010-12-08 12:10:00,18.27,18.27,18.25,18.25,395100.0,13.4609,13.4609,13.4462,13.4462,395100.0
2010-12-08 12:20:00,18.25,18.26,18.24,18.25,396000.0,13.4462,13.4535,13.4388,13.4462,396000.0
2010-12-08 12:30:00,18.25,18.26,18.24,18.25,417600.0,13.4462,13.4535,13.4388,13.4462,417600.0
2010-12-08 12:40:00,18.26,18.26,18.24,18.24,634500.0,13.4535,13.4535,13.4388,13.4388,634500.0
2010-12-08 12:50:00,18.24,18.24,18.22,18.23,615000.0,13.4388,13.4388,13.4241,13.4314,615000.0
2010-12-08 13:00:00,18.23,18.26,18.23,18.23,1073100.0,13.4314,13.4535,13.4314,13.4314,1073100.0
2010-12-08 13:10:00,18.23,18.24,18.2,18.21,1036800.0,13.4314,13.4388,13.4093,13.4167,1036800.0
2010-12-08 13:20:00,18.21,18.26,18.21,18.26,1068900.0,13.4167,13.4535,13.4167,13.4535,1068900.0
2010-12-08 13:30:00,18.26,18.26,18.22,18.22,697200.0,13.4535,13.4535,13.4241,13.4241,697200.0
2010-12-08 13:40:00,18.22,18.24,18.21,18.22,738900.0,13.4241,13.4388,13.4167,13.4241,738900.0
2010-12-08 13:50:00,18.22,18.22,18.21,18.22,458700.0,13.4241,13.4241,13.4167,13.4241,458700.0
2010-12-08 14:00:00,18.22,18.22,18.21,18.21,740700.0,13.4241,13.4241,13.4167,13.4167,740700.0
2010-12-08 14:10:00,18.21,18.22,18.2,18.2,715800.0,13.4167,13.4241,13.4093,13.4093,715800.0
2010-12-08 14:20:00,18.2,18.2,18.19,18.19,457800.0,13.4093,13.4093,13.402,13.402,457800.0
2010-12-08 14:30:00,18.19,18.2,18.19,18.2,800400.0,13.402,13.4093,13.402,13.4093,800400.0
2010-12-08 14:40:00,18.2,18.21,18.19,18.2,825300.0,13.4093,13.4167,13.402,13.4093,825300.0
2010-12-08 14:50:00,18.19,18.2,18.18,18.18,708600.0,13.402,13.4093,13.3946,13.3946,708600.0
2010-12-08 15:00:00,18.18,18.19,18.17,18.18,849600.0,13.3946,13.402,13.3872,13.3946,849600.0
2010-12-08 15:10:00,18.18,18.18,18.15,18.16,1608900.0,13.3946,13.3946,13.3725,13.3799,1608900.0
2010-12-08 15:20:00,18.16,18.17,18.15,18.16,844800.0,13.3799,13.3872,13.3725,13.3799,844800.0
2010-12-08 15:30:00,18.16,18.18,18.15,18.16,987900.0,13.3799,13.3946,13.3725,13.3799,987900.0
2010-12-08 15:40:00,18.17,18.18,18.16,18.16,1781700.0,13.3872,13.3946,13.3799,13.3799,1781700.0
2010-12-08 15:50:00,18.17,18.18,18.15,18.16,2980500.0,13.3872,13.3946,13.3725,13.3799,2980500.0
2010-12-09 09:30:00,18.24,18.26,18.16,18.18,1803300.0,13.4388,13.4535,13.3799,13.3946,1803300.0
2010-12-09 09:40:00,18.18,18.21,18.17,18.19,904500.0,13.3946,13.4167,13.3872,13.402,904500.0
2010-12-09 09:50:00,18.19,18.21,18.18,18.19,954900.0,13.402,13.4167,13.3946,13.402,954900.0
2010-12-09 10:00:00,18.19,18.21,18.17,18.18,1007700.0,13.402,13.4167,13.3872,13.3946,1007700.0
2010-12-09 10:10:00,18.19,18.19,18.15,18.17,826200.0,13.402,13.402,13.3725,13.3872,826200.0
2010-12-09 10:20:00,18.17,18.18,18.16,18.18,552600.0,13.3872,13.3946,13.3799,13.3946,552600.0
2010-12-09 10:30:00,18.18,18.19,18.17,18.17,703800.0,13.3946,13.402,13.3872,13.3872,703800.0
2010-12-09 10:40:00,18.17,18.17,18.16,18.16,661200.0,13.3872,13.3872,13.3799,13.3799,661200.0
2010-12-09 10:50:00,18.16,18.17,18.14,18.15,651900.0,13.3799,13.3872,13.3651,13.3725,651900.0
2010-12-09 11:00:00,18.15,18.16,18.14,18.16,494400.0,13.3725,13.3799,13.3651,13.3799,494400.0
2010-12-09 11:10:00,18.16,18.16,18.13,18.14,788700.0,13.3799,13.3799,13.3578,13.3651,788700.0
2010-12-09 11:20:00,18.14,18.15,18.13,18.13,502800.0,13.3651,13.3725,13.3578,13.3578,502800.0
2010-12-09 11:30:00,18.14,18.15,18.12,18.14,561300.0,13.3651,13.3725,13.3504,13.3651,561300.0
2010-12-09 11:40:00,18.14,18.16,18.14,18.15,477600.0,13.3651,13.3799,13.3651,13.3725,477600.0
2010-12-09 11:50:00,18.16,18.17,18.15,18.17,345600.0,13.3799,13.3872,13.3725,13.3872,345600.0
2010-12-09 12:00:00,18.17,18.17,18.16,18.16,435300.0,13.3872,13.3872,13.3799,13.3799,435300.0
2010-12-09 12:10:00,18.16,18.17,18.15,18.16,549300.0,13.3799,13.3872,13.3725,13.3799,549300.0
2010-12-09 12:20:00,18.16,18.16,18.16,18.16,246300.0,13.3799,13.3799,13.3799,13.3799,246300.0
2010-12-09 12:30:00,18.16,18.16,18.15,18.15,247200.0,13.3799,13.3799,13.3725,13.3725,247200.0
2010-12-09 12:40:00,18.15,18.15,18.13,18.14,972300.0,13.3725,13.3725,13.3578,13.3651,972300.0
2010-12-09 12:50:00,18.14,18.15,18.13,18.13,723000.0,13.3651,13.3725,13.3578,13.3578,723000.0
2010-12-09 13:00:00,18.13,18.14,18.13,18.13,694200.0,13.3578,13.3651,13.3578,13.3578,694200.0
2010-12-09 13:10:00,18.13,18.14,18.12,18.13,652200.0,13.3578,13.3651,13.3504,13.3578,652200.0
2010-12-09 13:20:00,18.13,18.14,18.13,18.14,574800.0,13.3578,13.3651,13.3578,13.3651,574800.0
2010-12-09 13:30:00,18.14,18.14,18.11,18.12,658200.0,13.3651,13.3651,13.343,13.3504,658200.0
2010-12-09 13:40:00,18.12,18.13,18.11,18.12,428700.0,13.3504,13.3578,13.343,13.3504,428700.0
2010-12-09 13:50:00,18.12,18.12,18.11,18.12,468900.0,13.3504,13.3504,13.343,13.3504,468900.0
2010-12-09 14:00:00,18.11,18.13,18.11,18.11,677400.0,13.343,13.3578,13.343,13.343,677400.0
2010-12-09 14:10:00,18.12,18.12,18.11,18.11,662400.0,13.3504,13.3504,13.343,13.343,662400.0
2010-12-09 14:20:00,18.11,18.13,18.11,18.13,590400.0,13.343,13.3578,13.343,13.3578,590400.0
2010-12-09 14:30:00,18.13,18.13,18.11,18.12,402600.0,13.3578,13.3578,13.343,13.3504,402600.0
2010-12-09 14:40:00,18.12,18.13,18.12,18.13,746700.0,13.3504,13.3578,13.3504,13.3578,746700.0
2010-12-09 14:50:00,18.13,18.13,18.11,18.12,486600.0,13.3578,13.3578,13.343,13.3504,486600.0
2010-12-09 15:00:00,18.12,18.13,18.11,18.13,601800.0,13.3504,13.3578,13.343,13.3578,601800.0
2010-12-09 15:10:00,18.13,18.13,18.11,18.12,666300.0,13.3578,13.3578,13.343,13.3504,666300.0
2010-12-09 15:20:00,18.13,18.13,18.12,18.12,669300.0,13.3578,13.3578,13.3504,13.3504,669300.0
2010-12-09 15:30:00,18.12,18.14,18.11,18.14,888900.0,13.3504,13.3651,13.343,13.3651,888900.0
2010-12-09 15:40:00,18.13,18.16,18.13,18.14,1928400.0,13.3578,13.3799,13.3578,13.3651,1928400.0
2010-12-09 15:50:00,18.14,18.14,18.11,18.11,3337500.0,13.3651,13.3651,13.343,13.343,3337500.0
2010-12-10 09:30:00,18.1,18.12,18.07,18.11,1122000.0,13.3357,13.3504,13.3135,13.343,1122000.0
2010-12-10 09:40:00,18.11,18.13,18.08,18.08,2138400.0,13.343,13.3578,13.3209,13.3209,2138400.0
2010-12-10 09:50:00,18.08,18.1,18.06,18.07,1305600.0,13.3209,13.3357,13.3062,13.3135,1305600.0
2010-12-10 10:00:00,18.07,18.13,18.07,18.12,1745100.0,13.3135,13.3578,13.3135,13.3504,1745100.0
2010-12-10 10:10:00,18.12,18.13,18.08,18.09,1326600.0,13.3504,13.3578,13.3209,13.3283,1326600.0
2010-12-10 10:20:00,18.08,18.1,18.07,18.08,822300.0,13.3209,13.3357,13.3135,13.3209,822300.0
2010-12-10 10:30:00,18.08,18.09,18.05,18.05,711000.0,13.3209,13.3283,13.2988,13.2988,711000.0
2010-12-10 10:40:00,18.05,18.07,18.05,18.06,471600.0,13.2988,13.3135,13.2988,13.3062,471600.0
2010-12-10 10:50:00,18.06,18.07,18.06,18.06,333000.0,13.3062,13.3135,13.3062,13.3062,333000.0
2010-12-10 11:00:00,18.06,18.08,18.06,18.06,334500.0,13.3062,13.3209,13.3062,13.3062,334500.0
2010-12-10 11:10:00,18.06,18.07,18.05,18.07,405900.0,13.3062,13.3135,13.2988,13.3135,405900.0
2010-12-10 11:20:00,18.06,18.07,18.05,18.06,427200.0,13.3062,13.3135,13.2988,13.3062,427200.0
2010-12-10 11:30:00,18.06,18.07,18.05,18.05,342600.0,13.3062,13.3135,13.2988,13.2988,342600.0
2010-12-10 11:40:00,18.06,18.06,18.05,18.05,175500.0,13.3062,13.3062,13.2988,13.2988,175500.0
2010-12-10 11:50:00,18.05,18.08,18.05,18.07,597000.0,13.2988,13.3209,13.2988,13.3135,597000.0
2010-12-10 12:00:00,18.07,18.07,18.06,18.07,296100.0,13.3135,13.3135,13.3062,13.3135,296100.0
2010-12-10 12:10:00,18.07,18.07,18.06,18.07,319200.0,13.3135,13.3135,13.3062,13.3135,319200.0
2010-12-10 12:20:00,18.07,18.07,18.06,18.06,440700.0,13.3135,13.3135,13.3062,13.3062,440700.0
2010-12-10 12:30:00,18.06,18.07,18.06,18.07,666900.0,13.3062,13.3135,13.3062,13.3135,666900.0
2010-12-10 12:40:00,18.07,18.08,18.06,18.07,513900.0,13.3135,13.3209,13.3062,13.3135,513900.0
2010-12-10 12:50:00,18.07,18.07,18.06,18.06,642600.0,13.3135,13.3135,13.3062,13.3062,642600.0
2010-12-10 13:00:00,18.06,18.07,18.05,18.05,929100.0,13.3062,13.3135,13.2988,13.2988,929100.0
2010-12-10 13:10:00,18.05,18.07,18.05,18.06,478500.0,13.2988,13.3135,13.2988,13.3062,478500.0
2010-12-10 13:20:00,18.06,18.07,18.05,18.05,499200.0,13.3062,13.3135,13.2988,13.2988,499200.0
2010-12-10 13:30:00,18.05,18.08,18.05,18.08,1138200.0,13.2988,13.3209,13.2988,13.3209,1138200.0
2010-12-10 13:40:00,18.08,18.09,18.07,18.09,829800.0,13.3209,13.3283,13.3135,13.3283,829800.0
2010-12-10 13:50:00,18.09,18.11,18.08,18.09,1019400.0,13.3283,13.343,13.3209,13.3283,1019400.0
2010-12-10 14:00:00,18.09,18.09,18.08,18.08,603000.0,13.3283,13.3283,13.3209,13.3209,603000.0
2010-12-10 14:10:00,18.08,18.09,18.07,18.07,1238700.0,13.3209,13.3283,13.3135,13.3135,1238700.0
2010-12-10 14:20:00,18.07,18.08,18.07,18.07,520800.0,13.3135,13.3209,13.3135,13.3135,520800.0
2010-12-10 14:30:00,18.08,18.08,18.06,18.06,836400.0,13.3209,13.3209,13.3062,13.3062,836400.0
2010-12-10 14:40:00,18.06,18.07,18.06,18.07,405000.0,13.3062,13.3135,13.3062,13.3135,405000.0
2010-12-10 14:50:00,18.07,18.07,18.07,18.07,191700.0,13.3135,13.3135,13.3135,13.3135,191700.0
2010-12-10 15:00:00,18.07,18.08,18.07,18.07,770100.0,13.3135,13.3209,13.3135,13.3135,770100.0
2010-12-10 15:10:00,18.07,18.08,18.07,18.08,559200.0,13.3135,13.3209,13.3135,13.3209,559200.0
2010-12-10 15:20:00,18.08,18.1,18.08,18.1,686700.0,13.3209,13.3357,13.3209,13.3357,686700.0
2010-12-10 15:30:00,18.1,18.12,18.09,18.1,1174500.0,13.3357,13.3504,13.3283,13.3357,1174500.0
2010-12-10 15:40:00,18.1,18.1,18.08,18.08,2178300.0,13.3357,13.3357,13.3209,13.3209,2178300.0
2010-12-10 15:50:00,18.09,18.1,18.08,18.09,4231200.0,13.3283,13.3357,13.3209,13.3283,4231200.0
2010-12-13 09:30:00,18.1,18.13,18.04,18.05,2108100.0,13.3357,13.3578,13.2914,13.2988,2108100.0
2010-12-13 09:40:00,18.05,18.06,18.02,18.04,1354500.0,13.2988,13.3062,13.2767,13.2914,1354500.0
2010-12-13 09:50:00,18.04,18.06,18.02,18.03,1273800.0,13.2914,13.3062,13.2767,13.2841,1273800.0
2010-12-13 10:00:00,18.03,18.04,18.02,18.02,918600.0,13.2841,13.2914,13.2767,13.2767,918600.0
2010-12-13 10:10:00,18.02,18.03,18.01,18.03,803400.0,13.2767,13.2841,13.2693,13.2841,803400.0
2010-12-13 10:20:00,18.03,18.04,18.03,18.03,713100.0,13.2841,13.2914,13.2841,13.2841,713100.0
2010-12-13 10:30:00,18.03,18.03,18.0,18.0,967800.0,13.2841,13.2841,13.262,13.262,967800.0
2010-12-13 10:40:00,18.0,18.03,18.0,18.03,1303800.0,13.262,13.2841,13.262,13.2841,1303800.0
2010-12-13 10:50:00,18.03,18.04,18.02,18.04,562500.0,13.2841,13.2914,13.2767,13.2914,562500.0
2010-12-13 11:00:00,18.04,18.05,18.02,18.05,421200.0,13.2914,13.2988,13.2767,13.2988,421200.0
2010-12-13 11:10:00,18.05,18.05,18.03,18.04,345600.0,13.2988,13.2988,13.2841,13.2914,345600.0
2010-12-13 11:20:00,18.04,18.04,18.01,18.03,754800.0,13.2914,13.2914,13.2693,13.2841,754800.0
2010-12-13 11:30:00,18.02,18.04,18.02,18.02,576000.0,13.2767,13.2914,13.2767,13.2767,576000.0
2010-12-13 11:40:00,18.02,18.02,18.01,18.01,448200.0,13.2767,13.2767,13.2693,13.2693,448200.0
2010-12-13 11:50:00,18.01,18.04,18.01,18.03,416400.0,13.2693,13.2914,13.2693,13.2841,416400.0
2010-12-13 12:00:00,18.03,18.04,18.03,18.04,460500.0,13.2841,13.2914,13.2841,13.2914,460500.0
2010-12-13 12:10:00,18.04,18.04,18.02,18.02,302400.0,13.2914,13.2914,13.2767,13.2767,302400.0
2010-12-13 12:20:00,18.02,18.03,18.01,18.01,293400.0,13.2767,13.2841,13.2693,13.2693,293400.0
2010-12-13 12:30:00,18.02,18.03,18.01,18.03,392100.0,13.2767,13.2841,13.2693,13.2841,392100.0
2010-12-13 12:40:00,18.02,18.03,18.02,18.02,195600.0,13.2767,13.2841,13.2767,13.2767,195600.0
2010-12-13 12:50:00,18.02,18.02,18.02,18.02,299700.0,13.2767,13.2767,13.2767,13.2767,299700.0
2010-12-13 13:00:00,18.02,18.03,18.02,18.03,496200.0,13.2767,13.2841,13.2767,13.2841,496200.0
2010-12-13 13:10:00,18.03,18.04,18.03,18.03,329400.0,13.2841,13.2914,13.2841,13.2841,329400.0
2010-12-13 13:20:00,18.03,18.04,18.03,18.04,456900.0,13.2841,13.2914,13.2841,13.2914,456900.0
2010-12-13 13:30:00,18.04,18.05,18.03,18.04,403200.0,13.2914,13.2988,13.2841,13.2914,403200.0
2010-12-13 13:40:00,18.04,18.04,18.03,18.04,335100.0,13.2914,13.2914,13.2841,13.2914,335100.0
2010-12-13 13:50:00,18.04,18.07,18.03,18.07,715500.0,13.2914,13.3135,13.2841,13.3135,715500.0
2010-12-13 14:00:00,18.06,18.09,18.06,18.09,492000.0,13.3062,13.3283,13.3062,13.3283,492000.0
2010-12-13 14:10:00,18.09,18.09,18.06,18.07,554100.0,13.3283,13.3283,13.3062,13.3135,554100.0
2010-12-13 14:20:00,18.07,18.07,18.06,18.06,492300.0,13.3135,13.3135,13.3062,13.3062,492300.0
2010-12-13 14:30:00,18.06,18.08,18.05,18.08,406800.0,13.3062,13.3209,13.2988,13.3209,406800.0
2010-12-13 14:40:00,18.08,18.09,18.07,18.08,793200.0,13.3209,13.3283,13.3135,13.3209,793200.0
2010-12-13 14:50:00,18.08,18.09,18.07,18.07,477900.0,13.3209,13.3283,13.3135,13.3135,477900.0
2010-12-13 15:00:00,18.07,18.1,18.07,18.08,800400.0,13.3135,13.3357,13.3135,13.3209,800400.0
2010-12-13 15:10:00,18.08,18.09,18.07,18.09,1212000.0,13.3209,13.3283,13.3135,13.3283,1212000.0
2010-12-13 15:20:00,18.09,18.11,18.09,18.09,803700.0,13.3283,13.343,13.3283,13.3283,803700.0
2010-12-13 15:30:00,18.09,18.1,18.08,18.09,1072800.0,13.3283,13.3357,13.3209,13.3283,1072800.0
2010-12-13 15:40:00,18.1,18.1,18.06,18.07,1171200.0,13.3357,13.3357,13.3062,13.3135,1171200.0
2010-12-13 15:50:00,18.08,18.08,18.05,18.06,2415000.0,13.3209,13.3209,13.2988,13.3062,2415000.0
2010-12-14 09:30:00,18.02,18.13,18.01,18.07,1443300.0,13.2767,13.3578,13.2693,13.3135,1443300.0
2010-12-14 09:40:00,18.07,18.11,18.05,18.11,643500.0,13.3135,13.343,13.2988,13.343,643500.0
2010-12-14 09:50:00,18.11,18.14,18.11,18.12,725100.0,13.343,13.3651,13.343,13.3504,725100.0
2010-12-14 10:00:00,18.12,18.18,18.11,18.16,1637700.0,13.3504,13.3946,13.343,13.3799,1637700.0
2010-12-14 10:10:00,18.15,18.16,18.12,18.13,858900.0,13.3725,13.3799,13.3504,13.3578,858900.0
2010-12-14 10:20:00,18.13,18.18,18.13,18.17,1250400.0,13.3578,13.3946,13.3578,13.3872,1250400.0
2010-12-14 10:30:00,18.17,18.17,18.14,18.14,608400.0,13.3872,13.3872,13.3651,13.3651,608400.0
2010-12-14 10:40:00,18.14,18.15,18.13,18.14,886500.0,13.3651,13.3725,13.3578,13.3651,886500.0
2010-12-14 10:50:00,18.14,18.16,18.14,18.15,665700.0,13.3651,13.3799,13.3651,13.3725,665700.0
2010-12-14 11:00:00,18.14,18.16,18.13,18.14,571800.0,13.3651,13.3799,13.3578,13.3651,571800.0
2010-12-14 11:10:00,18.14,18.16,18.14,18.15,528600.0,13.3651,13.3799,13.3651,13.3725,528600.0
2010-12-14 11:20:00,18.15,18.15,18.14,18.14,570000.0,13.3725,13.3725,13.3651,13.3651,570000.0
2010-12-14 11:30:00,18.15,18.15,18.13,18.14,591600.0,13.3725,13.3725,13.3578,13.3651,591600.0
2010-12-14 11:40:00,18.13,18.14,18.12,18.12,405300.0,13.3578,13.3651,13.3504,13.3504,405300.0
2010-12-14 11:50:00,18.12,18.14,18.12,18.14,496200.0,13.3504,13.3651,13.3504,13.3651,496200.0
2010-12-14 12:00:00,18.14,18.14,18.13,18.13,528000.0,13.3651,13.3651,13.3578,13.3578,528000.0
2010-12-14 12:10:00,18.13,18.14,18.12,18.13,418200.0,13.3578,13.3651,13.3504,13.3578,418200.0
2010-12-14 12:20:00,18.12,18.13,18.12,18.13,219300.0,13.3504,13.3578,13.3504,13.3578,219300.0
2010-12-14 12:30:00,18.13,18.14,18.12,18.13,187200.0,13.3578,13.3651,13.3504,13.3578,187200.0
2010-12-14 12:40:00,18.13,18.14,18.13,18.13,301800.0,13.3578,13.3651,13.3578,13.3578,301800.0
2010-12-14 12:50:00,18.13,18.14,18.13,18.13,359400.0,13.3578,13.3651,13.3578,13.3578,359400.0
2010-12-14 13:00:00,18.13,18.13,18.13,18.13,231900.0,13.3578,13.3578,13.3578,13.3578,231900.0
2010-12-14 13:10:00,18.13,18.15,18.13,18.15,697200.0,13.3578,13.3725,13.3578,13.3725,697200.0
2010-12-14 13:20:00,18.15,18.16,18.14,18.16,394200.0,13.3725,13.3799,13.3651,13.3799,394200.0
2010-12-14 13:30:00,18.16,18.16,18.15,18.15,304200.0,13.3799,13.3799,13.3725,13.3725,304200.0
2010-12-14 13:40:00,18.15,18.15,18.13,18.13,776400.0,13.3725,13.3725,13.3578,13.3578,776400.0
2010-12-14 13:50:00,18.14,18.15,18.13,18.14,531300.0,13.3651,13.3725,13.3578,13.3651,531300.0
2010-12-14 14:00:00,18.14,18.16,18.14,18.16,1045800.0,13.3651,13.3799,13.3651,13.3799,1045800.0
2010-12-14 14:10:00,18.15,18.18,18.15,18.17,857100.0,13.3725,13.3946,13.3725,13.3872,857100.0
2010-12-14 14:20:00,18.17,18.19,18.14,18.15,1119900.0,13.3872,13.402,13.3651,13.3725,1119900.0
2010-12-14 14:30:00,18.15,18.17,18.14,18.16,525300.0,13.3725,13.3872,13.3651,13.3799,525300.0
2010-12-14 14:40:00,18.16,18.16,18.14,18.14,572400.0,13.3799,13.3799,13.3651,13.3651,572400.0
2010-12-14 14:50:00,18.14,18.16,18.13,18.16,629100.0,13.3651,13.3799,13.3578,13.3799,629100.0
2010-12-14 15:00:00,18.16,18.17,18.15,18.16,873300.0,13.3799,13.3872,13.3725,13.3799,873300.0
2010-12-14 15:10:00,18.16,18.17,18.14,18.14,1392600.0,13.3799,13.3872,13.3651,13.3651,1392600.0
2010-12-14 15:20:00,18.15,18.16,18.14,18.14,739800.0,13.3725,13.3799,13.3651,13.3651,739800.0
2010-12-14 15:30:00,18.14,18.16,18.11,18.12,1129500.0,13.3651,13.3799,13.343,13.3504,1129500.0
2010-12-14 15:40:00,18.12,18.14,18.12,18.12,1546500.0,13.3504,13.3651,13.3504,13.3504,1546500.0
2010-12-14 15:50:00,18.12,18.16,18.12,18.15,2471700.0,13.3504,13.3799,13.3504,13.3725,2471700.0
2010-12-15 09:30:00,18.08,18.11,18.05,18.08,1226100.0,13.3209,13.343,13.2988,13.3209,1226100.0
2010-12-15 09:40:00,18.08,18.09,18.07,18.09,784200.0,13.3209,13.3283,13.3135,13.3283,784200.0
2010-12-15 09:50:00,18.09,18.11,18.08,18.09,1063200.0,13.3283,13.343,13.3209,13.3283,1063200.0
2010-12-15 10:00:00,18.09,18.1,18.07,18.07,969900.0,13.3283,13.3357,13.3135,13.3135,969900.0
2010-12-15 10:10:00,18.07,18.07,18.05,18.06,981600.0,13.3135,13.3135,13.2988,13.3062,981600.0
2010-12-15 10:20:00,18.07,18.08,18.06,18.08,1036200.0,13.3135,13.3209,13.3062,13.3209,1036200.0
2010-12-15 10:30:00,18.08,18.09,18.07,18.08,527400.0,13.3209,13.3283,13.3135,13.3209,527400.0
2010-12-15 10:40:00,18.08,18.08,18.06,18.07,451500.0,13.3209,13.3209,13.3062,13.3135,451500.0
2010-12-15 10:50:00,18.07,18.07,18.06,18.06,427500.0,13.3135,13.3135,13.3062,13.3062,427500.0
2010-12-15 11:00:00,18.06,18.07,18.05,18.07,894900.0,13.3062,13.3135,13.2988,13.3135,894900.0
2010-12-15 11:10:00,18.07,18.07,18.06,18.06,510900.0,13.3135,13.3135,13.3062,13.3062,510900.0
2010-12-15 11:20:00,18.06,18.07,18.05,18.05,594900.0,13.3062,13.3135,13.2988,13.2988,594900.0
2010-12-15 11:30:00,18.05,18.05,18.03,18.04,930900.0,13.2988,13.2988,13.2841,13.2914,930900.0
2010-12-15 11:40:00,18.04,18.05,18.04,18.05,599100.0,13.2914,13.2988,13.2914,13.2988,599100.0
2010-12-15 11:50:00,18.05,18.05,18.05,18.05,447000.0,13.2988,13.2988,13.2988,13.2988,447000.0
2010-12-15 12:00:00,18.05,18.05,18.05,18.05,339000.0,13.2988,13.2988,13.2988,13.2988,339000.0
2010-12-15 12:10:00,18.05,18.08,18.05,18.07,582900.0,13.2988,13.3209,13.2988,13.3135,582900.0
2010-12-15 12:20:00,18.07,18.08,18.06,18.06,551700.0,13.3135,13.3209,13.3062,13.3062,551700.0
2010-12-15 12:30:00,18.06,18.07,18.05,18.06,330300.0,13.3062,13.3135,13.2988,13.3062,330300.0
2010-12-15 12:40:00,18.06,18.06,18.01,18.03,969900.0,13.3062,13.3062,13.2693,13.2841,969900.0
2010-12-15 12:50:00,18.03,18.05,18.03,18.05,343500.0,13.2841,13.2988,13.2841,13.2988,343500.0
2010-12-15 13:00:00,18.05,18.05,18.04,18.05,404400.0,13.2988,13.2988,13.2914,13.2988,404400.0
2010-12-15 13:10:00,18.05,18.05,18.04,18.04,302400.0,13.2988,13.2988,13.2914,13.2914,302400.0
2010-12-15 13:20:00,18.04,18.06,18.04,18.06,312000.0,13.2914,13.3062,13.2914,13.3062,312000.0
2010-12-15 13:30:00,18.06,18.06,18.04,18.04,429600.0,13.3062,13.3062,13.2914,13.2914,429600.0
2010-12-15 13:40:00,18.04,18.04,18.03,18.04,392700.0,13.2914,13.2914,13.2841,13.2914,392700.0
2010-12-15 13:50:00,18.04,18.05,18.04,18.04,793500.0,13.2914,13.2988,13.2914,13.2914,793500.0
2010-12-15 14:00:00,18.04,18.06,18.04,18.06,454200.0,13.2914,13.3062,13.2914,13.3062,454200.0
2010-12-15 14:10:00,18.06,18.06,18.04,18.05,186000.0,13.3062,13.3062,13.2914,13.2988,186000.0
2010-12-15 14:20:00,18.05,18.05,18.03,18.03,647700.0,13.2988,13.2988,13.2841,13.2841,647700.0
2010-12-15 14:30:00,18.03,18.03,18.02,18.02,567300.0,13.2841,13.2841,13.2767,13.2767,567300.0
2010-12-15 14:40:00,18.02,18.03,18.02,18.02,941400.0,13.2767,13.2841,13.2767,13.2767,941400.0
2010-12-15 14:50:00,18.02,18.03,18.01,18.02,708300.0,13.2767,13.2841,13.2693,13.2767,708300.0
2010-12-15 15:00:00,18.02,18.05,18.02,18.04,711900.0,13.2767,13.2988,13.2767,13.2914,711900.0
2010-12-15 15:10:00,18.04,18.06,18.04,18.05,504300.0,13.2914,13.3062,13.2914,13.2988,504300.0
2010-12-15 15:20:00,18.05,18.07,18.04,18.07,1483500.0,13.2988,13.3135,13.2914,13.3135,1483500.0
2010-12-15 15:30:00,18.07,18.09,18.05,18.08,907200.0,13.3135,13.3283,13.2988,13.3209,907200.0
2010-12-15 15:40:00,18.08,18.09,18.05,18.07,1532400.0,13.3209,13.3283,13.2988,13.3135,1532400.0
2010-12-15 15:50:00,18.07,18.08,18.06,18.08,2235900.0,13.3135,13.3209,13.3062,13.3209,2235900.0
2010-12-16 09:30:00,18.02,18.07,18.02,18.03,1342200.0,13.2767,13.3135,13.2767,13.2841,1342200.0
2010-12-16 09:40:00,18.03,18.05,18.0,18.02,1111500.0,13.2841,13.2988,13.262,13.2767,1111500.0
2010-12-16 09:50:00,18.02,18.03,18.0,18.01,1096200.0,13.2767,13.2841,13.262,13.2693,1096200.0
2010-12-16 10:00:00,18.0,18.04,18.0,18.03,1241400.0,13.262,13.2914,13.262,13.2841,1241400.0
2010-12-16 10:10:00,18.03,18.04,18.01,18.03,702000.0,13.2841,13.2914,13.2693,13.2841,702000.0
2010-12-16 10:20:00,18.03,18.04,18.02,18.03,663300.0,13.2841,13.2914,13.2767,13.2841,663300.0
2010-12-16 10:30:00,18.03,18.04,18.03,18.03,398100.0,13.2841,13.2914,13.2841,13.2841,398100.0
2010-12-16 10:40:00,18.03,18.05,18.03,18.03,832200.0,13.2841,13.2988,13.2841,13.2841,832200.0
2010-12-16 10:50:00,18.03,18.03,18.03,18.03,427200.0,13.2841,13.2841,13.2841,13.2841,427200.0
2010-12-16 11:00:00,18.03,18.04,18.03,18.03,962700.0,13.2841,13.2914,13.2841,13.2841,962700.0
2010-12-16 11:10:00,18.03,18.09,18.03,18.09,1075800.0,13.2841,13.3283,13.2841,13.3283,1075800.0
2010-12-16 11:20:00,18.08,18.11,18.08,18.09,898800.0,13.3209,13.343,13.3209,13.3283,898800.0
2010-12-16 11:30:00,18.09,18.11,18.09,18.09,616500.0,13.3283,13.343,13.3283,13.3283,616500.0
2010-12-16 11:40:00,18.09,18.12,18.09,18.09,421200.0,13.3283,13.3504,13.3283,13.3283,421200.0
2010-12-16 11:50:00,18.09,18.1,18.08,18.09,352500.0,13.3283,13.3357,13.3209,13.3283,352500.0
2010-12-16 12:00:00,18.08,18.1,18.08,18.09,499800.0,13.3209,13.3357,13.3209,13.3283,499800.0
2010-12-16 12:10:00,18.09,18.09,18.08,18.09,158400.0,13.3283,13.3283,13.3209,13.3283,158400.0
2010-12-16 12:20:00,18.09,18.09,18.08,18.09,462900.0,13.3283,13.3283,13.3209,13.3283,462900.0
2010-12-16 12:30:00,18.09,18.11,18.09,18.1,541800.0,13.3283,13.343,13.3283,13.3357,541800.0
2010-12-16 12:40:00,18.1,18.11,18.1,18.11,457500.0,13.3357,13.343,13.3357,13.343,457500.0
2010-12-16 12:50:00,18.11,18.12,18.11,18.11,482100.0,13.343,13.3504,13.343,13.343,482100.0
2010-12-16 13:00:00,18.11,18.14,18.11,18.12,1130400.0,13.343,13.3651,13.343,13.3504,1130400.0
2010-12-16 13:10:00,18.12,18.14,18.12,18.14,431700.0,13.3504,13.3651,13.3504,13.3651,431700.0
2010-12-16 13:20:00,18.14,18.14,18.12,18.12,483000.0,13.3651,13.3651,13.3504,13.3504,483000.0
2010-12-16 13:30:00,18.12,18.12,18.11,18.12,516900.0,13.3504,13.3504,13.343,13.3504,516900.0
2010-12-16 13:40:00,18.12,18.13,18.12,18.13,330600.0,13.3504,13.3578,13.3504,13.3578,330600.0
2010-12-16 13:50:00,18.13,18.13,18.11,18.11,631200.0,13.3578,13.3578,13.343,13.343,631200.0
2010-12-16 14:00:00,18.11,18.13,18.11,18.12,509700.0,13.343,13.3578,13.343,13.3504,509700.0
2010-12-16 14:10:00,18.12,18.13,18.11,18.12,573000.0,13.3504,13.3578,13.343,13.3504,573000.0
2010-12-16 14:20:00,18.12,18.13,18.11,18.13,439500.0,13.3504,13.3578,13.343,13.3578,439500.0
2010-12-16 14:30:00,18.13,18.14,18.12,18.14,687600.0,13.3578,13.3651,13.3504,13.3651,687600.0
2010-12-16 14:40:00,18.14,18.15,18.13,18.13,1258200.0,13.3651,13.3725,13.3578,13.3578,1258200.0
2010-12-16 14:50:00,18.13,18.13,18.12,18.12,649200.0,13.3578,13.3578,13.3504,13.3504,649200.0
2010-12-16 15:00:00,18.12,18.17,18.12,18.17,1951200.0,13.3504,13.3872,13.3504,13.3872,1951200.0
2010-12-16 15:10:00,18.17,18.18,18.15,18.15,1786500.0,13.3872,13.3946,13.3725,13.3725,1786500.0
2010-12-16 15:20:00,18.15,18.16,18.15,18.16,725400.0,13.3725,13.3799,13.3725,13.3799,725400.0
2010-12-16 15:30:00,18.16,18.18,18.16,18.17,1309500.0,13.3799,13.3946,13.3799,13.3872,1309500.0
2010-12-16 15:40:00,18.17,18.2,18.17,18.17,1955100.0,13.3872,13.4093,13.3872,13.3872,1955100.0
2010-12-16 15:50:00,18.17,18.21,18.17,18.21,4014300.0,13.3872,13.4167,13.3872,13.4167,4014300.0
2010-12-17 09:30:00,18.23,18.25,18.16,18.24,8715300.0,13.4314,13.4462,13.3799,13.4388,8715300.0
2010-12-17 09:40:00,18.24,18.25,18.21,18.21,992400.0,13.4388,13.4462,13.4167,13.4167,992400.0
2010-12-17 09:50:00,18.21,18.22,18.19,18.21,549000.0,13.4167,13.4241,13.402,13.4167,549000.0
2010-12-17 10:00:00,18.21,18.22,18.17,18.18,906600.0,13.4167,13.4241,13.3872,13.3946,906600.0
2010-12-17 10:10:00,18.18,18.2,18.17,18.18,515700.0,13.3946,13.4093,13.3872,13.3946,515700.0
2010-12-17 10:20:00,18.18,18.19,18.17,18.18,705000.0,13.3946,13.402,13.3872,13.3946,705000.0
2010-12-17 10:30:00,18.18,18.2,18.16,18.17,817500.0,13.3946,13.4093,13.3799,13.3872,817500.0
2010-12-17 10:40:00,18.17,18.17,18.13,18.14,1014600.0,13.3872,13.3872,13.3578,13.3651,1014600.0
2010-12-17 10:50:00,18.14,18.16,18.13,18.16,513300.0,13.3651,13.3799,13.3578,13.3799,513300.0
2010-12-17 11:00:00,18.16,18.17,18.14,18.16,652200.0,13.3799,13.3872,13.3651,13.3799,652200.0
2010-12-17 11:10:00,18.16,18.16,18.14,18.15,591900.0,13.3799,13.3799,13.3651,13.3725,591900.0
2010-12-17 11:20:00,18.15,18.16,18.14,18.16,781200.0,13.3725,13.3799,13.3651,13.3799,781200.0
2010-12-17 11:30:00,18.16,18.19,18.16,18.19,542400.0,13.3799,13.402,13.3799,13.402,542400.0
2010-12-17 11:40:00,18.19,18.2,18.16,18.16,1204500.0,13.402,13.4093,13.3799,13.3799,1204500.0
2010-12-17 11:50:00,18.16,18.18,18.16,18.17,378900.0,13.3799,13.3946,13.3799,13.3872,378900.0
2010-12-17 12:00:00,18.17,18.18,18.14,18.15,426600.0,13.3872,13.3946,13.3651,13.3725,426600.0
2010-12-17 12:10:00,18.15,18.17,18.15,18.17,360900.0,13.3725,13.3872,13.3725,13.3872,360900.0
2010-12-17 12:20:00,18.17,18.18,18.16,18.17,352800.0,13.3872,13.3946,13.3799,13.3872,352800.0
2010-12-17 12:30:00,18.17,18.18,18.17,18.17,369300.0,13.3872,13.3946,13.3872,13.3872,369300.0
2010-12-17 12:40:00,18.17,18.18,18.16,18.17,437700.0,13.3872,13.3946,13.3799,13.3872,437700.0
2010-12-17 12:50:00,18.17,18.17,18.16,18.17,348300.0,13.3872,13.3872,13.3799,13.3872,348300.0
2010-12-17 13:00:00,18.17,18.19,18.17,18.19,458400.0,13.3872,13.402,13.3872,13.402,458400.0
2010-12-17 13:10:00,18.19,18.19,18.18,18.18,701700.0,13.402,13.402,13.3946,13.3946,701700.0
2010-12-17 13:20:00,18.18,18.2,18.18,18.2,415200.0,13.3946,13.4093,13.3946,13.4093,415200.0
2010-12-17 13:30:00,18.2,18.2,18.19,18.2,407100.0,13.4093,13.4093,13.402,13.4093,407100.0
2010-12-17 13:40:00,18.2,18.21,18.2,18.2,399600.0,13.4093,13.4167,13.4093,13.4093,399600.0
2010-12-17 13:50:00,18.2,18.2,18.19,18.19,301500.0,13.4093,13.4093,13.402,13.402,301500.0
2010-12-17 14:00:00,18.19,18.2,18.19,18.2,712500.0,13.402,13.4093,13.402,13.4093,712500.0
2010-12-17 14:10:00,18.2,18.2,18.19,18.2,329100.0,13.4093,13.4093,13.402,13.4093,329100.0
2010-12-17 14:20:00,18.2,18.2,18.19,18.19,484800.0,13.4093,13.4093,13.402,13.402,484800.0
2010-12-17 14:30:00,18.19,18.21,18.19,18.19,515400.0,13.402,13.4167,13.402,13.402,515400.0
2010-12-17 14:40:00,18.19,18.2,18.19,18.19,837600.0,13.402,13.4093,13.402,13.402,837600.0
2010-12-17 14:50:00,18.19,18.2,18.19,18.2,497100.0,13.402,13.4093,13.402,13.4093,497100.0
2010-12-17 15:00:00,18.2,18.21,18.19,18.2,583800.0,13.4093,13.4167,13.402,13.4093,583800.0
2010-12-17 15:10:00,18.2,18.21,18.19,18.2,585000.0,13.4093,13.4167,13.402,13.4093,585000.0
2010-12-17 15:20:00,18.2,18.21,18.19,18.19,795000.0,13.4093,13.4167,13.402,13.402,795000.0
2010-12-17 15:30:00,18.19,18.19,18.16,18.18,1023900.0,13.402,13.402,13.3799,13.3946,1023900.0
2010-12-17 15:40:00,18.18,18.18,18.14,18.16,2437200.0,13.3946,13.3946,13.3651,13.3799,2437200.0
2010-12-17 15:50:00,18.15,18.16,18.13,18.14,4688700.0,13.3725,13.3799,13.3578,13.3651,4688700.0
2010-12-20 09:30:00,18.19,18.19,17.99,17.99,2299500.0,13.402,13.402,13.2546,13.2546,2299500.0
2010-12-20 09:40:00,17.99,18.15,17.94,18.01,1898700.0,13.2546,13.3725,13.2178,13.2693,1898700.0
2010-12-20 09:50:00,18.01,18.01,17.99,18.01,902100.0,13.2693,13.2693,13.2546,13.2693,902100.0
2010-12-20 10:00:00,18.01,18.01,17.99,17.99,911400.0,13.2693,13.2693,13.2546,13.2546,911400.0
2010-12-20 10:10:00,17.99,17.99,17.96,17.97,1215300.0,13.2546,13.2546,13.2325,13.2399,1215300.0
2010-12-20 10:20:00,17.96,17.97,17.94,17.94,806400.0,13.2325,13.2399,13.2178,13.2178,806400.0
2010-12-20 10:30:00,17.94,17.97,17.94,17.97,784800.0,13.2178,13.2399,13.2178,13.2399,784800.0
2010-12-20 10:40:00,17.96,17.97,17.96,17.96,974400.0,13.2325,13.2399,13.2325,13.2325,974400.0
2010-12-20 10:50:00,17.96,17.97,17.94,17.94,986100.0,13.2325,13.2399,13.2178,13.2178,986100.0
2010-12-20 11:00:00,17.94,17.95,17.9,17.9,1362300.0,13.2178,13.2251,13.1883,13.1883,1362300.0
2010-12-20 11:10:00,17.9,17.9,17.88,17.89,1342200.0,13.1883,13.1883,13.1736,13.1809,1342200.0
2010-12-20 11:20:00,17.89,17.9,17.88,17.9,822000.0,13.1809,13.1883,13.1736,13.1883,822000.0
2010-12-20 11:30:00,17.9,17.9,17.89,17.9,600600.0,13.1883,13.1883,13.1809,13.1883,600600.0
2010-12-20 11:40:00,17.9,17.91,17.89,17.9,603300.0,13.1883,13.1957,13.1809,13.1883,603300.0
2010-12-20 11:50:00,17.9,17.9,17.9,17.9,488700.0,13.1883,13.1883,13.1883,13.1883,488700.0
2010-12-20 12:00:00,17.9,17.9,17.89,17.89,700500.0,13.1883,13.1883,13.1809,13.1809,700500.0
2010-12-20 12:10:00,17.89,17.9,17.89,17.9,616200.0,13.1809,13.1883,13.1809,13.1883,616200.0
2010-12-20 12:20:00,17.9,17.9,17.89,17.89,613500.0,13.1883,13.1883,13.1809,13.1809,613500.0
2010-12-20 12:30:00,17.89,17.89,17.88,17.88,760800.0,13.1809,13.1809,13.1736,13.1736,760800.0
2010-12-20 12:40:00,17.88,17.89,17.88,17.89,670800.0,13.1736,13.1809,13.1736,13.1809,670800.0
2010-12-20 12:50:00,17.89,17.9,17.89,17.9,519600.0,13.1809,13.1883,13.1809,13.1883,519600.0
2010-12-20 13:00:00,17.9,17.91,17.9,17.91,501600.0,13.1883,13.1957,13.1883,13.1957,501600.0
2010-12-20 13:10:00,17.91,17.92,17.91,17.92,315300.0,13.1957,13.203,13.1957,13.203,315300.0
2010-12-20 13:20:00,17.92,17.92,17.92,17.92,323100.0,13.203,13.203,13.203,13.203,323100.0
2010-12-20 13:30:00,17.92,17.93,17.92,17.93,382500.0,13.203,13.2104,13.203,13.2104,382500.0
2010-12-20 13:40:00,17.93,17.93,17.93,17.93,518400.0,13.2104,13.2104,13.2104,13.2104,518400.0
2010-12-20 13:50:00,17.93,17.93,17.93,17.93,241200.0,13.2104,13.2104,13.2104,13.2104,241200.0
2010-12-20 14:00:00,17.93,17.94,17.92,17.93,1438200.0,13.2104,13.2178,13.203,13.2104,1438200.0
2010-12-20 14:10:00,17.93,17.95,17.93,17.94,873600.0,13.2104,13.2251,13.2104,13.2178,873600.0
2010-12-20 14:20:00,17.94,17.94,17.91,17.91,625500.0,13.2178,13.2178,13.1957,13.1957,625500.0
2010-12-20 14:30:00,17.91,17.93,17.91,17.93,871200.0,13.1957,13.2104,13.1957,13.2104,871200.0
2010-12-20 14:40:00,17.92,17.93,17.92,17.92,697500.0,13.203,13.2104,13.203,13.203,697500.0
2010-12-20 14:50:00,17.92,17.93,17.91,17.91,954300.0,13.203,13.2104,13.1957,13.1957,954300.0
2010-12-20 15:00:00,17.91,17.92,17.91,17.91,794700.0,13.1957,13.203,13.1957,13.1957,794700.0
2010-12-20 15:10:00,17.91,17.91,17.89,17.9,1093500.0,13.1957,13.1957,13.1809,13.1883,1093500.0
2010-12-20 15:20:00,17.9,17.9,17.87,17.89,1689900.0,13.1883,13.1883,13.1662,13.1809,1689900.0
2010-12-20 15:30:00,17.89,17.94,17.89,17.93,1556100.0,13.1809,13.2178,13.1809,13.2104,1556100.0
2010-12-20 15:40:00,17.93,17.95,17.92,17.92,1455600.0,13.2104,13.2251,13.203,13.203,1455600.0
2010-12-20 15:50:00,17.92,17.92,17.9,17.92,2565600.0,13.203,13.203,13.1883,13.203,2565600.0
2010-12-21 09:30:00,17.92,17.95,17.88,17.89,1516800.0,13.203,13.2251,13.1736,13.1809,1516800.0
2010-12-21 09:40:00,17.89,17.92,17.88,17.91,746100.0,13.1809,13.203,13.1736,13.1957,746100.0
2010-12-21 09:50:00,17.91,17.92,17.9,17.91,710400.0,13.1957,13.203,13.1883,13.1957,710400.0
2010-12-21 10:00:00,17.91,17.92,17.89,17.89,740400.0,13.1957,13.203,13.1809,13.1809,740400.0
2010-12-21 10:10:00,17.89,17.9,17.88,17.9,567600.0,13.1809,13.1883,13.1736,13.1883,567600.0
2010-12-21 10:20:00,17.9,17.92,17.9,17.9,582300.0,13.1883,13.203,13.1883,13.1883,582300.0
2010-12-21 10:30:00,17.9,17.91,17.9,17.9,426600.0,13.1883,13.1957,13.1883,13.1883,426600.0
2010-12-21 10:40:00,17.9,17.91,17.89,17.9,501900.0,13.1883,13.1957,13.1809,13.1883,501900.0
2010-12-21 10:50:00,17.9,17.9,17.89,17.89,618900.0,13.1883,13.1883,13.1809,13.1809,618900.0
2010-12-21 11:00:00,17.89,17.9,17.89,17.9,410100.0,13.1809,13.1883,13.1809,13.1883,410100.0
2010-12-21 11:10:00,17.9,17.9,17.9,17.9,343500.0,13.1883,13.1883,13.1883,13.1883,343500.0
2010-12-21 11:20:00,17.9,17.9,17.9,17.9,346800.0,13.1883,13.1883,13.1883,13.1883,346800.0
2010-12-21 11:30:00,17.9,17.91,17.9,17.91,520500.0,13.1883,13.1957,13.1883,13.1957,520500.0
2010-12-21 11:40:00,17.91,17.92,17.91,17.91,493800.0,13.1957,13.203,13.1957,13.1957,493800.0
2010-12-21 11:50:00,17.91,17.91,17.89,17.9,495300.0,13.1957,13.1957,13.1809,13.1883,495300.0
2010-12-21 12:00:00,17.9,17.91,17.9,17.91,211800.0,13.1883,13.1957,13.1883,13.1957,211800.0
2010-12-21 12:10:00,17.91,17.92,17.9,17.92,435600.0,13.1957,13.203,13.1883,13.203,435600.0
2010-12-21 12:20:00,17.92,17.92,17.92,17.92,209700.0,13.203,13.203,13.203,13.203,209700.0
2010-12-21 12:30:00,17.92,17.92,17.9,17.9,370200.0,13.203,13.203,13.1883,13.1883,370200.0
2010-12-21 12:40:00,17.91,17.92,17.9,17.91,366900.0,13.1957,13.203,13.1883,13.1957,366900.0
2010-12-21 12:50:00,17.91,17.92,17.91,17.92,345000.0,13.1957,13.203,13.1957,13.203,345000.0
2010-12-21 13:00:00,17.92,17.92,17.9,17.91,293400.0,13.203,13.203,13.1883,13.1957,293400.0
2010-12-21 13:10:00,17.9,17.91,17.9,17.91,312300.0,13.1883,13.1957,13.1883,13.1957,312300.0
2010-12-21 13:20:00,17.91,17.92,17.9,17.9,356700.0,13.1957,13.203,13.1883,13.1883,356700.0
2010-12-21 13:30:00,17.9,17.9,17.89,17.9,475800.0,13.1883,13.1883,13.1809,13.1883,475800.0
2010-12-21 13:40:00,17.9,17.91,17.9,17.9,381600.0,13.1883,13.1957,13.1883,13.1883,381600.0
2010-12-21 13:50:00,17.9,17.9,17.9,17.9,244500.0,13.1883,13.1883,13.1883,13.1883,244500.0
2010-12-21 14:00:00,17.9,17.9,17.9,17.9,351000.0,13.1883,13.1883,13.1883,13.1883,351000.0
2010-12-21 14:10:00,17.9,17.9,17.9,17.9,357300.0,13.1883,13.1883,13.1883,13.1883,357300.0
2010-12-21 14:20:00,17.9,17.9,17.89,17.9,526200.0,13.1883,13.1883,13.1809,13.1883,526200.0
2010-12-21 14:30:00,17.9,17.9,17.89,17.9,602700.0,13.1883,13.1883,13.1809,13.1883,602700.0
2010-12-21 14:40:00,17.9,17.9,17.89,17.89,772500.0,13.1883,13.1883,13.1809,13.1809,772500.0
2010-12-21 14:50:00,17.89,17.9,17.89,17.9,702000.0,13.1809,13.1883,13.1809,13.1883,702000.0
2010-12-21 15:00:00,17.9,17.91,17.89,17.9,547200.0,13.1883,13.1957,13.1809,13.1883,547200.0
2010-12-21 15:10:00,17.9,17.92,17.9,17.91,460200.0,13.1883,13.203,13.1883,13.1957,460200.0
2010-12-21 15:20:00,17.92,17.92,17.9,17.9,1178400.0,13.203,13.203,13.1883,13.1883,1178400.0
2010-12-21 15:30:00,17.9,17.92,17.9,17.92,1289700.0,13.1883,13.203,13.1883,13.203,1289700.0
2010-12-21 15:40:00,17.92,17.92,17.89,17.89,1121700.0,13.203,13.203,13.1809,13.1809,1121700.0
2010-12-21 15:50:00,17.89,17.92,17.88,17.88,2019300.0,13.1809,13.203,13.1736,13.1736,2019300.0
2010-12-22 09:30:00,17.86,17.88,17.83,17.85,1182900.0,13.1588,13.1736,13.1367,13.1515,1182900.0
2010-12-22 09:40:00,17.85,17.85,17.78,17.81,1402200.0,13.1515,13.1515,13.0999,13.122,1402200.0
2010-12-22 09:50:00,17.81,17.81,17.76,17.79,1594200.0,13.122,13.122,13.0851,13.1073,1594200.0
2010-12-22 10:00:00,17.79,17.8,17.78,17.79,759600.0,13.1073,13.1146,13.0999,13.1073,759600.0
2010-12-22 10:10:00,17.79,17.79,17.78,17.78,733200.0,13.1073,13.1073,13.0999,13.0999,733200.0
2010-12-22 10:20:00,17.78,17.79,17.72,17.75,1950000.0,13.0999,13.1073,13.0557,13.0778,1950000.0
2010-12-22 10:30:00,17.74,17.77,17.74,17.77,797700.0,13.0704,13.0925,13.0704,13.0925,797700.0
2010-12-22 10:40:00,17.77,17.78,17.74,17.75,785700.0,13.0925,13.0999,13.0704,13.0778,785700.0
2010-12-22 10:50:00,17.75,17.75,17.74,17.74,600000.0,13.0778,13.0778,13.0704,13.0704,600000.0
2010-12-22 11:00:00,17.75,17.75,17.74,17.74,432600.0,13.0778,13.0778,13.0704,13.0704,432600.0
2010-12-22 11:10:00,17.74,17.74,17.72,17.73,883200.0,13.0704,13.0704,13.0557,13.063,883200.0
2010-12-22 11:20:00,17.73,17.73,17.72,17.73,884700.0,13.063,13.063,13.0557,13.063,884700.0
2010-12-22 11:30:00,17.73,17.75,17.72,17.75,468900.0,13.063,13.0778,13.0557,13.0778,468900.0
2010-12-22 11:40:00,17.75,17.76,17.74,17.75,823800.0,13.0778,13.0851,13.0704,13.0778,823800.0
2010-12-22 11:50:00,17.76,17.76,17.74,17.75,631800.0,13.0851,13.0851,13.0704,13.0778,631800.0
2010-12-22 12:00:00,17.75,17.75,17.75,17.75,367200.0,13.0778,13.0778,13.0778,13.0778,367200.0
2010-12-22 12:10:00,17.75,17.75,17.74,17.75,674700.0,13.0778,13.0778,13.0704,13.0778,674700.0
2010-12-22 12:20:00,17.75,17.76,17.74,17.75,620700.0,13.0778,13.0851,13.0704,13.0778,620700.0
2010-12-22 12:30:00,17.75,17.77,17.75,17.76,347100.0,13.0778,13.0925,13.0778,13.0851,347100.0
2010-12-22 12:40:00,17.76,17.77,17.75,17.75,303000.0,13.0851,13.0925,13.0778,13.0778,303000.0
2010-12-22 12:50:00,17.76,17.77,17.75,17.76,515400.0,13.0851,13.0925,13.0778,13.0851,515400.0
2010-12-22 13:00:00,17.76,17.76,17.75,17.76,631200.0,13.0851,13.0851,13.0778,13.0851,631200.0
2010-12-22 13:10:00,17.76,17.77,17.76,17.77,393300.0,13.0851,13.0925,13.0851,13.0925,393300.0
2010-12-22 13:20:00,17.77,17.78,17.76,17.77,666900.0,13.0925,13.0999,13.0851,13.0925,666900.0
2010-12-22 13:30:00,17.77,17.78,17.76,17.76,579000.0,13.0925,13.0999,13.0851,13.0851,579000.0
2010-12-22 13:40:00,17.76,17.77,17.76,17.76,318000.0,13.0851,13.0925,13.0851,13.0851,318000.0
2010-12-22 13:50:00,17.76,17.76,17.75,17.75,368100.0,13.0851,13.0851,13.0778,13.0778,368100.0
2010-12-22 14:00:00,17.75,17.77,17.75,17.77,841200.0,13.0778,13.0925,13.0778,13.0925,841200.0
2010-12-22 14:10:00,17.77,17.77,17.77,17.77,665400.0,13.0925,13.0925,13.0925,13.0925,665400.0
2010-12-22 14:20:00,17.77,17.77,17.76,17.76,384600.0,13.0925,13.0925,13.0851,13.0851,384600.0
2010-12-22 14:30:00,17.76,17.77,17.76,17.77,607200.0,13.0851,13.0925,13.0851,13.0925,607200.0
2010-12-22 14:40:00,17.77,17.77,17.76,17.76,1235100.0,13.0925,13.0925,13.0851,13.0851,1235100.0
2010-12-22 14:50:00,17.76,17.77,17.76,17.76,745800.0,13.0851,13.0925,13.0851,13.0851,745800.0
2010-12-22 15:00:00,17.77,17.77,17.76,17.77,750900.0,13.0925,13.0925,13.0851,13.0925,750900.0
2010-12-22 15:10:00,17.77,17.77,17.77,17.77,839700.0,13.0925,13.0925,13.0925,13.0925,839700.0
2010-12-22 15:20:00,17.77,17.77,17.76,17.77,1043700.0,13.0925,13.0925,13.0851,13.0925,1043700.0
2010-12-22 15:30:00,17.77,17.79,17.77,17.78,1265700.0,13.0925,13.1073,13.0925,13.0999,1265700.0
2010-12-22 15:40:00,17.78,17.8,17.77,17.78,1363500.0,13.0999,13.1146,13.0925,13.0999,1363500.0
2010-12-22 15:50:00,17.78,17.78,17.76,17.77,2316000.0,13.0999,13.0999,13.0851,13.0925,2316000.0
2010-12-23 09:30:00,17.72,17.78,17.71,17.75,1569300.0,13.0557,13.0999,13.0483,13.0778,1569300.0
2010-12-23 09:40:00,17.75,17.76,17.73,17.73,1154100.0,13.0778,13.0851,13.063,13.063,1154100.0
2010-12-23 09:50:00,17.73,17.75,17.72,17.74,1034700.0,13.063,13.0778,13.0557,13.0704,1034700.0
2010-12-23 10:00:00,17.74,17.79,17.74,17.78,1314900.0,13.0704,13.1073,13.0704,13.0999,1314900.0
2010-12-23 10:10:00,17.78,17.8,17.74,17.76,1116300.0,13.0999,13.1146,13.0704,13.0851,1116300.0
2010-12-23 10:20:00,17.75,17.77,17.75,17.76,1250100.0,13.0778,13.0925,13.0778,13.0851,1250100.0
2010-12-23 10:30:00,17.77,17.77,17.75,17.77,526500.0,13.0925,13.0925,13.0778,13.0925,526500.0
2010-12-23 10:40:00,17.77,17.77,17.76,17.77,547500.0,13.0925,13.0925,13.0851,13.0925,547500.0
2010-12-23 10:50:00,17.77,17.79,17.77,17.79,908700.0,13.0925,13.1073,13.0925,13.1073,908700.0
2010-12-23 11:00:00,17.79,17.81,17.78,17.8,599700.0,13.1073,13.122,13.0999,13.1146,599700.0
2010-12-23 11:10:00,17.8,17.81,17.78,17.79,554700.0,13.1146,13.122,13.0999,13.1073,554700.0
2010-12-23 11:20:00,17.79,17.82,17.79,17.82,482700.0,13.1073,13.1294,13.1073,13.1294,482700.0
2010-12-23 11:30:00,17.82,17.83,17.82,17.83,345900.0,13.1294,13.1367,13.1294,13.1367,345900.0
2010-12-23 11:40:00,17.83,17.83,17.79,17.8,750000.0,13.1367,13.1367,13.1073,13.1146,750000.0
2010-12-23 11:50:00,17.8,17.81,17.79,17.81,494400.0,13.1146,13.122,13.1073,13.122,494400.0
2010-12-23 12:00:00,17.8,17.81,17.79,17.79,425400.0,13.1146,13.122,13.1073,13.1073,425400.0
2010-12-23 12:10:00,17.79,17.82,17.79,17.8,351000.0,13.1073,13.1294,13.1073,13.1146,351000.0
2010-12-23 12:20:00,17.8,17.82,17.8,17.82,382200.0,13.1146,13.1294,13.1146,13.1294,382200.0
2010-12-23 12:30:00,17.82,17.83,17.82,17.83,378000.0,13.1294,13.1367,13.1294,13.1367,378000.0
2010-12-23 12:40:00,17.82,17.84,17.81,17.84,695700.0,13.1294,13.1441,13.122,13.1441,695700.0
2010-12-23 12:50:00,17.84,17.87,17.84,17.87,546600.0,13.1441,13.1662,13.1441,13.1662,546600.0
2010-12-23 13:00:00,17.87,17.88,17.86,17.87,720600.0,13.1662,13.1736,13.1588,13.1662,720600.0
2010-12-23 13:10:00,17.87,17.87,17.84,17.85,565800.0,13.1662,13.1662,13.1441,13.1515,565800.0
2010-12-23 13:20:00,17.85,17.87,17.85,17.86,436200.0,13.1515,13.1662,13.1515,13.1588,436200.0
2010-12-23 13:30:00,17.86,17.86,17.84,17.85,301500.0,13.1588,13.1588,13.1441,13.1515,301500.0
2010-12-23 13:40:00,17.85,17.86,17.85,17.85,149700.0,13.1515,13.1588,13.1515,13.1515,149700.0
2010-12-23 13:50:00,17.85,17.85,17.84,17.84,236700.0,13.1515,13.1515,13.1441,13.1441,236700.0
2010-12-23 14:00:00,17.84,17.85,17.84,17.85,274200.0,13.1441,13.1515,13.1441,13.1515,274200.0
2010-12-23 14:10:00,17.85,17.86,17.84,17.85,541500.0,13.1515,13.1588,13.1441,13.1515,541500.0
2010-12-23 14:20:00,17.85,17.86,17.84,17.85,410700.0,13.1515,13.1588,13.1441,13.1515,410700.0
2010-12-23 14:30:00,17.85,17.87,17.84,17.87,603600.0,13.1515,13.1662,13.1441,13.1662,603600.0
2010-12-23 14:40:00,17.87,17.87,17.86,17.86,392700.0,13.1662,13.1662,13.1588,13.1588,392700.0
2010-12-23 14:50:00,17.86,17.87,17.86,17.87,469200.0,13.1588,13.1662,13.1588,13.1662,469200.0
2010-12-23 15:00:00,17.87,17.88,17.86,17.88,1030500.0,13.1662,13.1736,13.1588,13.1736,1030500.0
2010-12-23 15:10:00,17.89,17.89,17.87,17.88,503400.0,13.1809,13.1809,13.1662,13.1736,503400.0
2010-12-23 15:20:00,17.88,17.89,17.87,17.89,562800.0,13.1736,13.1809,13.1662,13.1809,562800.0
2010-12-23 15:30:00,17.89,17.9,17.88,17.88,789000.0,13.1809,13.1883,13.1736,13.1736,789000.0
2010-12-23 15:40:00,17.88,17.89,17.85,17.86,1149600.0,13.1736,13.1809,13.1515,13.1588,1149600.0
2010-12-23 15:50:00,17.85,17.86,17.83,17.86,1380000.0,13.1515,13.1588,13.1367,13.1588,1380000.0
2010-12-27 09:30:00,17.82,17.85,17.81,17.83,851400.0,13.1294,13.1515,13.122,13.1367,851400.0
2010-12-27 09:40:00,17.83,17.83,17.75,17.75,902400.0,13.1367,13.1367,13.0778,13.0778,902400.0
2010-12-27 09:50:00,17.75,17.77,17.74,17.77,725700.0,13.0778,13.0925,13.0704,13.0925,725700.0
2010-12-27 10:00:00,17.77,17.78,17.76,17.78,697200.0,13.0925,13.0999,13.0851,13.0999,697200.0
2010-12-27 10:10:00,17.78,17.79,17.77,17.78,460500.0,13.0999,13.1073,13.0925,13.0999,460500.0
2010-12-27 10:20:00,17.78,17.79,17.78,17.78,628800.0,13.0999,13.1073,13.0999,13.0999,628800.0
2010-12-27 10:30:00,17.78,17.81,17.78,17.8,357600.0,13.0999,13.122,13.0999,13.1146,357600.0
2010-12-27 10:40:00,17.8,17.81,17.8,17.8,235200.0,13.1146,13.122,13.1146,13.1146,235200.0
2010-12-27 10:50:00,17.81,17.81,17.8,17.81,186900.0,13.122,13.122,13.1146,13.122,186900.0
2010-12-27 11:00:00,17.81,17.81,17.81,17.81,323400.0,13.122,13.122,13.122,13.122,323400.0
2010-12-27 11:10:00,17.81,17.82,17.81,17.82,365100.0,13.122,13.1294,13.122,13.1294,365100.0
2010-12-27 11:20:00,17.82,17.84,17.82,17.84,468300.0,13.1294,13.1441,13.1294,13.1441,468300.0
2010-12-27 11:30:00,17.84,17.85,17.84,17.85,212100.0,13.1441,13.1515,13.1441,13.1515,212100.0
2010-12-27 11:40:00,17.84,17.85,17.84,17.84,247200.0,13.1441,13.1515,13.1441,13.1441,247200.0
2010-12-27 11:50:00,17.84,17.84,17.84,17.84,272400.0,13.1441,13.1441,13.1441,13.1441,272400.0
2010-12-27 12:00:00,17.84,17.84,17.83,17.83,262200.0,13.1441,13.1441,13.1367,13.1367,262200.0
2010-12-27 12:10:00,17.84,17.86,17.83,17.86,297300.0,13.1441,13.1588,13.1367,13.1588,297300.0
2010-12-27 12:20:00,17.86,17.86,17.86,17.86,147600.0,13.1588,13.1588,13.1588,13.1588,147600.0
2010-12-27 12:30:00,17.86,17.87,17.86,17.87,318000.0,13.1588,13.1662,13.1588,13.1662,318000.0
2010-12-27 12:40:00,17.86,17.87,17.86,17.87,296100.0,13.1588,13.1662,13.1588,13.1662,296100.0
2010-12-27 12:50:00,17.86,17.87,17.86,17.87,270600.0,13.1588,13.1662,13.1588,13.1662,270600.0
2010-12-27 13:00:00,17.87,17.87,17.86,17.87,414300.0,13.1662,13.1662,13.1588,13.1662,414300.0
2010-12-27 13:10:00,17.87,17.88,17.87,17.88,164700.0,13.1662,13.1736,13.1662,13.1736,164700.0
2010-12-27 13:20:00,17.88,17.88,17.87,17.87,306600.0,13.1736,13.1736,13.1662,13.1662,306600.0
2010-12-27 13:30:00,17.88,17.88,17.87,17.87,306300.0,13.1736,13.1736,13.1662,13.1662,306300.0
2010-12-27 13:40:00,17.87,17.87,17.87,17.87,204300.0,13.1662,13.1662,13.1662,13.1662,204300.0
2010-12-27 13:50:00,17.87,17.88,17.87,17.87,232800.0,13.1662,13.1736,13.1662,13.1662,232800.0
2010-12-27 14:00:00,17.87,17.88,17.87,17.88,216000.0,13.1662,13.1736,13.1662,13.1736,216000.0
2010-12-27 14:10:00,17.88,17.88,17.88,17.88,302400.0,13.1736,13.1736,13.1736,13.1736,302400.0
2010-12-27 14:20:00,17.88,17.89,17.88,17.88,431100.0,13.1736,13.1809,13.1736,13.1736,431100.0
2010-12-27 14:30:00,17.88,17.89,17.88,17.89,250800.0,13.1736,13.1809,13.1736,13.1809,250800.0
2010-12-27 14:40:00,17.88,17.91,17.88,17.89,943500.0,13.1736,13.1957,13.1736,13.1809,943500.0
2010-12-27 14:50:00,17.89,17.9,17.88,17.88,241800.0,13.1809,13.1883,13.1736,13.1736,241800.0
2010-12-27 15:00:00,17.88,17.89,17.88,17.88,257700.0,13.1736,13.1809,13.1736,13.1736,257700.0
2010-12-27 15:10:00,17.89,17.9,17.88,17.9,299100.0,13.1809,13.1883,13.1736,13.1883,299100.0
2010-12-27 15:20:00,17.9,17.91,17.89,17.91,552600.0,13.1883,13.1957,13.1809,13.1957,552600.0
2010-12-27 15:30:00,17.91,17.91,17.87,17.87,640200.0,13.1957,13.1957,13.1662,13.1662,640200.0
2010-12-27 15:40:00,17.87,17.88,17.86,17.88,1139100.0,13.1662,13.1736,13.1588,13.1736,1139100.0
2010-12-27 15:50:00,17.88,17.89,17.85,17.86,1189800.0,13.1736,13.1809,13.1515,13.1588,1189800.0
2010-12-28 09:30:00,17.88,17.9,17.87,17.88,812400.0,13.1736,13.1883,13.1662,13.1736,812400.0
2010-12-28 09:40:00,17.88,17.89,17.85,17.85,998700.0,13.1736,13.1809,13.1515,13.1515,998700.0
2010-12-28 09:50:00,17.85,17.87,17.85,17.86,377700.0,13.1515,13.1662,13.1515,13.1588,377700.0
2010-12-28 10:00:00,17.86,17.88,17.85,17.86,582900.0,13.1588,13.1736,13.1515,13.1588,582900.0
2010-12-28 10:10:00,17.86,17.87,17.86,17.87,468600.0,13.1588,13.1662,13.1588,13.1662,468600.0
2010-12-28 10:20:00,17.87,17.89,17.87,17.88,449700.0,13.1662,13.1809,13.1662,13.1736,449700.0
2010-12-28 10:30:00,17.88,17.9,17.87,17.9,243600.0,13.1736,13.1883,13.1662,13.1883,243600.0
2010-12-28 10:40:00,17.9,17.92,17.9,17.91,518100.0,13.1883,13.203,13.1883,13.1957,518100.0
2010-12-28 10:50:00,17.91,17.92,17.88,17.88,397500.0,13.1957,13.203,13.1736,13.1736,397500.0
2010-12-28 11:00:00,17.88,17.89,17.88,17.89,263400.0,13.1736,13.1809,13.1736,13.1809,263400.0
2010-12-28 11:10:00,17.89,17.89,17.88,17.88,326400.0,13.1809,13.1809,13.1736,13.1736,326400.0
2010-12-28 11:20:00,17.88,17.89,17.88,17.89,294600.0,13.1736,13.1809,13.1736,13.1809,294600.0
2010-12-28 11:30:00,17.89,17.89,17.88,17.89,302100.0,13.1809,13.1809,13.1736,13.1809,302100.0
2010-12-28 11:40:00,17.89,17.89,17.87,17.88,359700.0,13.1809,13.1809,13.1662,13.1736,359700.0
2010-12-28 11:50:00,17.88,17.88,17.86,17.87,540900.0,13.1736,13.1736,13.1588,13.1662,540900.0
2010-12-28 12:00:00,17.87,17.87,17.86,17.86,171300.0,13.1662,13.1662,13.1588,13.1588,171300.0
2010-12-28 12:10:00,17.86,17.87,17.86,17.86,327900.0,13.1588,13.1662,13.1588,13.1588,327900.0
2010-12-28 12:20:00,17.87,17.87,17.84,17.84,585900.0,13.1662,13.1662,13.1441,13.1441,585900.0
2010-12-28 12:30:00,17.84,17.87,17.84,17.87,457200.0,13.1441,13.1662,13.1441,13.1662,457200.0
2010-12-28 12:40:00,17.87,17.87,17.86,17.86,339000.0,13.1662,13.1662,13.1588,13.1588,339000.0
2010-12-28 12:50:00,17.86,17.87,17.86,17.87,134400.0,13.1588,13.1662,13.1588,13.1662,134400.0
2010-12-28 13:00:00,17.86,17.87,17.86,17.87,398700.0,13.1588,13.1662,13.1588,13.1662,398700.0
2010-12-28 13:10:00,17.87,17.88,17.87,17.87,276600.0,13.1662,13.1736,13.1662,13.1662,276600.0
2010-12-28 13:20:00,17.87,17.87,17.86,17.87,102600.0,13.1662,13.1662,13.1588,13.1662,102600.0
2010-12-28 13:30:00,17.87,17.88,17.86,17.88,231600.0,13.1662,13.1736,13.1588,13.1736,231600.0
2010-12-28 13:40:00,17.88,17.88,17.87,17.88,272400.0,13.1736,13.1736,13.1662,13.1736,272400.0
2010-12-28 13:50:00,17.88,17.89,17.88,17.89,137700.0,13.1736,13.1809,13.1736,13.1809,137700.0
2010-12-28 14:00:00,17.89,17.91,17.89,17.91,329700.0,13.1809,13.1957,13.1809,13.1957,329700.0
2010-12-28 14:10:00,17.9,17.91,17.9,17.91,384000.0,13.1883,13.1957,13.1883,13.1957,384000.0
2010-12-28 14:20:00,17.91,17.92,17.91,17.91,316200.0,13.1957,13.203,13.1957,13.1957,316200.0
2010-12-28 14:30:00,17.92,17.92,17.91,17.92,434100.0,13.203,13.203,13.1957,13.203,434100.0
2010-12-28 14:40:00,17.92,17.95,17.92,17.94,785100.0,13.203,13.2251,13.203,13.2178,785100.0
2010-12-28 14:50:00,17.94,17.97,17.94,17.97,1229400.0,13.2178,13.2399,13.2178,13.2399,1229400.0
2010-12-28 15:00:00,17.97,17.98,17.96,17.97,745200.0,13.2399,13.2472,13.2325,13.2399,745200.0
2010-12-28 15:10:00,17.97,17.97,17.95,17.95,192300.0,13.2399,13.2399,13.2251,13.2251,192300.0
2010-12-28 15:20:00,17.95,17.97,17.95,17.96,1186500.0,13.2251,13.2399,13.2251,13.2325,1186500.0
2010-12-28 15:30:00,17.96,17.96,17.95,17.96,441600.0,13.2325,13.2325,13.2251,13.2325,441600.0
2010-12-28 15:40:00,17.95,17.96,17.93,17.94,1109700.0,13.2251,13.2325,13.2104,13.2178,1109700.0
2010-12-28 15:50:00,17.94,17.94,17.91,17.92,1454100.0,13.2178,13.2178,13.1957,13.203,1454100.0
2010-12-29 09:30:00,17.86,17.98,17.86,17.98,957900.0,13.1588,13.2472,13.1588,13.2472,957900.0
2010-12-29 09:40:00,17.98,17.98,17.96,17.96,507000.0,13.2472,13.2472,13.2325,13.2325,507000.0
2010-12-29 09:50:00,17.96,17.99,17.96,17.99,494400.0,13.2325,13.2546,13.2325,13.2546,494400.0
2010-12-29 10:00:00,17.99,18.01,17.97,17.99,914400.0,13.2546,13.2693,13.2399,13.2546,914400.0
2010-12-29 10:10:00,17.99,18.0,17.98,17.99,477300.0,13.2546,13.262,13.2472,13.2546,477300.0
2010-12-29 10:20:00,17.99,18.01,17.99,18.01,543600.0,13.2546,13.2693,13.2546,13.2693,543600.0
2010-12-29 10:30:00,18.0,18.0,17.99,18.0,314700.0,13.262,13.262,13.2546,13.262,314700.0
2010-12-29 10:40:00,17.99,18.0,17.99,18.0,187200.0,13.2546,13.262,13.2546,13.262,187200.0
2010-12-29 10:50:00,18.0,18.0,17.98,17.99,466800.0,13.262,13.262,13.2472,13.2546,466800.0
2010-12-29 11:00:00,17.99,17.99,17.97,17.99,300600.0,13.2546,13.2546,13.2399,13.2546,300600.0
2010-12-29 11:10:00,17.99,17.99,17.98,17.98,367800.0,13.2546,13.2546,13.2472,13.2472,367800.0
2010-12-29 11:20:00,17.98,17.99,17.98,17.98,774900.0,13.2472,13.2546,13.2472,13.2472,774900.0
2010-12-29 11:30:00,17.98,17.99,17.98,17.98,291000.0,13.2472,13.2546,13.2472,13.2472,291000.0
2010-12-29 11:40:00,17.99,17.99,17.98,17.99,177600.0,13.2546,13.2546,13.2472,13.2546,177600.0
2010-12-29 11:50:00,17.99,17.99,17.99,17.99,175500.0,13.2546,13.2546,13.2546,13.2546,175500.0
2010-12-29 12:00:00,17.99,18.0,17.99,18.0,362400.0,13.2546,13.262,13.2546,13.262,362400.0
2010-12-29 12:10:00,18.0,18.0,18.0,18.0,202200.0,13.262,13.262,13.262,13.262,202200.0
2010-12-29 12:20:00,18.0,18.0,18.0,18.0,411600.0,13.262,13.262,13.262,13.262,411600.0
2010-12-29 12:30:00,18.0,18.01,18.0,18.01,352500.0,13.262,13.2693,13.262,13.2693,352500.0
2010-12-29 12:40:00,18.0,18.01,18.0,18.0,166800.0,13.262,13.2693,13.262,13.262,166800.0
2010-12-29 12:50:00,18.01,18.02,18.0,18.02,337500.0,13.2693,13.2767,13.262,13.2767,337500.0
2010-12-29 13:00:00,18.02,18.03,18.02,18.03,331500.0,13.2767,13.2841,13.2767,13.2841,331500.0
2010-12-29 13:10:00,18.03,18.03,18.02,18.03,231000.0,13.2841,13.2841,13.2767,13.2841,231000.0
2010-12-29 13:20:00,18.03,18.03,18.02,18.03,265200.0,13.2841,13.2841,13.2767,13.2841,265200.0
2010-12-29 13:30:00,18.03,18.03,18.02,18.02,334200.0,13.2841,13.2841,13.2767,13.2767,334200.0
2010-12-29 13:40:00,18.03,18.03,18.02,18.02,261300.0,13.2841,13.2841,13.2767,13.2767,261300.0
2010-12-29 13:50:00,18.02,18.04,18.02,18.03,594600.0,13.2767,13.2914,13.2767,13.2841,594600.0
2010-12-29 14:00:00,18.03,18.03,18.02,18.03,348600.0,13.2841,13.2841,13.2767,13.2841,348600.0
2010-12-29 14:10:00,18.03,18.04,18.03,18.04,359100.0,13.2841,13.2914,13.2841,13.2914,359100.0
2010-12-29 14:20:00,18.04,18.06,18.04,18.06,559500.0,13.2914,13.3062,13.2914,13.3062,559500.0
2010-12-29 14:30:00,18.06,18.07,18.05,18.06,715800.0,13.3062,13.3135,13.2988,13.3062,715800.0
2010-12-29 14:40:00,18.06,18.08,18.06,18.07,1019100.0,13.3062,13.3209,13.3062,13.3135,1019100.0
2010-12-29 14:50:00,18.07,18.09,18.07,18.07,777300.0,13.3135,13.3283,13.3135,13.3135,777300.0
2010-12-29 15:00:00,18.07,18.09,18.07,18.07,443700.0,13.3135,13.3283,13.3135,13.3135,443700.0
2010-12-29 15:10:00,18.07,18.09,18.07,18.07,415800.0,13.3135,13.3283,13.3135,13.3135,415800.0
2010-12-29 15:20:00,18.07,18.08,18.07,18.07,433500.0,13.3135,13.3209,13.3135,13.3135,433500.0
2010-12-29 15:30:00,18.07,18.08,18.06,18.07,1066500.0,13.3135,13.3209,13.3062,13.3135,1066500.0
2010-12-29 15:40:00,18.07,18.07,18.05,18.05,1839000.0,13.3135,13.3135,13.2988,13.2988,1839000.0
2010-12-29 15:50:00,18.05,18.06,18.02,18.03,2088300.0,13.2988,13.3062,13.2767,13.2841,2088300.0
2010-12-30 09:30:00,18.0,18.06,18.0,18.04,682800.0,13.262,13.3062,13.262,13.2914,682800.0
2010-12-30 09:40:00,18.03,18.05,18.02,18.03,705300.0,13.2841,13.2988,13.2767,13.2841,705300.0
2010-12-30 09:50:00,18.03,18.03,18.0,18.02,521700.0,13.2841,13.2841,13.262,13.2767,521700.0
2010-12-30 10:00:00,18.02,18.03,17.99,17.99,579900.0,13.2767,13.2841,13.2546,13.2546,579900.0
2010-12-30 10:10:00,17.99,17.99,17.95,17.96,1107600.0,13.2546,13.2546,13.2251,13.2325,1107600.0
2010-12-30 10:20:00,17.96,17.98,17.95,17.98,476700.0,13.2325,13.2472,13.2251,13.2472,476700.0
2010-12-30 10:30:00,17.98,17.99,17.97,17.97,248400.0,13.2472,13.2546,13.2399,13.2399,248400.0
2010-12-30 10:40:00,17.97,17.97,17.96,17.97,400200.0,13.2399,13.2399,13.2325,13.2399,400200.0
2010-12-30 10:50:00,17.96,17.98,17.96,17.97,321300.0,13.2325,13.2472,13.2325,13.2399,321300.0
2010-12-30 11:00:00,17.97,17.97,17.96,17.96,153900.0,13.2399,13.2399,13.2325,13.2325,153900.0
2010-12-30 11:10:00,17.96,17.98,17.96,17.97,528300.0,13.2325,13.2472,13.2325,13.2399,528300.0
2010-12-30 11:20:00,17.97,17.97,17.97,17.97,259200.0,13.2399,13.2399,13.2399,13.2399,259200.0
2010-12-30 11:30:00,17.97,17.98,17.97,17.97,282300.0,13.2399,13.2472,13.2399,13.2399,282300.0
2010-12-30 11:40:00,17.97,17.98,17.97,17.97,241800.0,13.2399,13.2472,13.2399,13.2399,241800.0
2010-12-30 11:50:00,17.97,17.97,17.95,17.96,466800.0,13.2399,13.2399,13.2251,13.2325,466800.0
2010-12-30 12:00:00,17.96,17.97,17.96,17.97,237000.0,13.2325,13.2399,13.2325,13.2399,237000.0
2010-12-30 12:10:00,17.97,17.98,17.97,17.97,197100.0,13.2399,13.2472,13.2399,13.2399,197100.0
2010-12-30 12:20:00,17.98,17.98,17.97,17.97,314100.0,13.2472,13.2472,13.2399,13.2399,314100.0
2010-12-30 12:30:00,17.97,17.98,17.97,17.98,199200.0,13.2399,13.2472,13.2399,13.2472,199200.0
2010-12-30 12:40:00,17.98,17.98,17.97,17.98,288300.0,13.2472,13.2472,13.2399,13.2472,288300.0
2010-12-30 12:50:00,17.97,17.98,17.97,17.97,194700.0,13.2399,13.2472,13.2399,13.2399,194700.0
2010-12-30 13:00:00,17.97,17.98,17.97,17.98,345600.0,13.2399,13.2472,13.2399,13.2472,345600.0
2010-12-30 13:10:00,17.98,17.98,17.98,17.98,211200.0,13.2472,13.2472,13.2472,13.2472,211200.0
2010-12-30 13:20:00,17.98,17.99,17.97,17.98,437100.0,13.2472,13.2546,13.2399,13.2472,437100.0
2010-12-30 13:30:00,17.98,17.98,17.97,17.98,273600.0,13.2472,13.2472,13.2399,13.2472,273600.0
2010-12-30 13:40:00,17.97,17.99,17.97,17.98,488100.0,13.2399,13.2546,13.2399,13.2472,488100.0
2010-12-30 13:50:00,17.99,17.99,17.98,17.99,370200.0,13.2546,13.2546,13.2472,13.2546,370200.0
2010-12-30 14:00:00,17.99,18.0,17.99,18.0,306900.0,13.2546,13.262,13.2546,13.262,306900.0
2010-12-30 14:10:00,18.0,18.01,18.0,18.0,455400.0,13.262,13.2693,13.262,13.262,455400.0
2010-12-30 14:20:00,18.01,18.01,18.0,18.01,454800.0,13.2693,13.2693,13.262,13.2693,454800.0
2010-12-30 14:30:00,18.01,18.04,18.01,18.04,568500.0,13.2693,13.2914,13.2693,13.2914,568500.0
2010-12-30 14:40:00,18.04,18.05,18.03,18.04,712500.0,13.2914,13.2988,13.2841,13.2914,712500.0
2010-12-30 14:50:00,18.04,18.04,18.03,18.04,388500.0,13.2914,13.2914,13.2841,13.2914,388500.0
2010-12-30 15:00:00,18.04,18.04,18.03,18.03,524400.0,13.2914,13.2914,13.2841,13.2841,524400.0
2010-12-30 15:10:00,18.03,18.04,18.02,18.04,681600.0,13.2841,13.2914,13.2767,13.2914,681600.0
2010-12-30 15:20:00,18.04,18.05,18.03,18.05,562200.0,13.2914,13.2988,13.2841,13.2988,562200.0
2010-12-30 15:30:00,18.05,18.05,18.04,18.04,410700.0,13.2988,13.2988,13.2914,13.2914,410700.0
2010-12-30 15:40:00,18.04,18.04,18.02,18.02,925200.0,13.2914,13.2914,13.2767,13.2767,925200.0
2010-12-30 15:50:00,18.02,18.03,18.01,18.02,1207500.0,13.2767,13.2841,13.2693,13.2767,1207500.0
2010-12-31 09:30:00,17.99,18.08,17.99,18.07,667800.0,13.2546,13.3209,13.2546,13.3135,667800.0
2010-12-31 09:40:00,18.07,18.08,18.0,18.01,869400.0,13.3135,13.3209,13.262,13.2693,869400.0
2010-12-31 09:50:00,18.01,18.02,18.0,18.01,403500.0,13.2693,13.2767,13.262,13.2693,403500.0
2010-12-31 10:00:00,18.0,18.01,17.99,18.0,459900.0,13.262,13.2693,13.2546,13.262,459900.0
2010-12-31 10:10:00,17.99,18.0,17.99,18.0,285000.0,13.2546,13.262,13.2546,13.262,285000.0
2010-12-31 10:20:00,18.0,18.0,17.98,17.99,392100.0,13.262,13.262,13.2472,13.2546,392100.0
2010-12-31 10:30:00,17.98,17.99,17.95,17.98,708300.0,13.2472,13.2546,13.2251,13.2472,708300.0
2010-12-31 10:40:00,17.98,17.99,17.97,17.99,198000.0,13.2472,13.2546,13.2399,13.2546,198000.0
2010-12-31 10:50:00,17.99,18.0,17.98,17.98,347700.0,13.2546,13.262,13.2472,13.2472,347700.0
2010-12-31 11:00:00,17.98,17.99,17.97,17.97,295800.0,13.2472,13.2546,13.2399,13.2399,295800.0
2010-12-31 11:10:00,17.97,17.98,17.95,17.95,474000.0,13.2399,13.2472,13.2251,13.2251,474000.0
2010-12-31 11:20:00,17.96,17.97,17.95,17.97,432900.0,13.2325,13.2399,13.2251,13.2399,432900.0
2010-12-31 11:30:00,17.97,17.98,17.95,17.95,411900.0,13.2399,13.2472,13.2251,13.2251,411900.0
2010-12-31 11:40:00,17.95,17.96,17.95,17.95,345600.0,13.2251,13.2325,13.2251,13.2251,345600.0
2010-12-31 11:50:00,17.95,17.96,17.95,17.95,532200.0,13.2251,13.2325,13.2251,13.2251,532200.0
2010-12-31 12:00:00,17.95,17.96,17.95,17.96,351000.0,13.2251,13.2325,13.2251,13.2325,351000.0
2010-12-31 12:10:00,17.96,17.98,17.96,17.98,447600.0,13.2325,13.2472,13.2325,13.2472,447600.0
2010-12-31 12:20:00,17.98,17.99,17.97,17.98,358200.0,13.2472,13.2546,13.2399,13.2472,358200.0
2010-12-31 12:30:00,17.98,17.99,17.98,17.98,240900.0,13.2472,13.2546,13.2472,13.2472,240900.0
2010-12-31 12:40:00,17.98,17.99,17.97,17.98,444000.0,13.2472,13.2546,13.2399,13.2472,444000.0
2010-12-31 12:50:00,17.98,17.98,17.95,17.96,324300.0,13.2472,13.2472,13.2251,13.2325,324300.0
2010-12-31 13:00:00,17.95,17.96,17.94,17.96,312900.0,13.2251,13.2325,13.2178,13.2325,312900.0
2010-12-31 13:10:00,17.96,17.97,17.96,17.97,140700.0,13.2325,13.2399,13.2325,13.2399,140700.0
2010-12-31 13:20:00,17.97,17.97,17.97,17.97,98100.0,13.2399,13.2399,13.2399,13.2399,98100.0
2010-12-31 13:30:00,17.97,17.97,17.96,17.97,193500.0,13.2399,13.2399,13.2325,13.2399,193500.0
2010-12-31 13:40:00,17.97,17.97,17.96,17.96,327000.0,13.2399,13.2399,13.2325,13.2325,327000.0
2010-12-31 13:50:00,17.96,17.96,17.95,17.95,180900.0,13.2325,13.2325,13.2251,13.2251,180900.0
2010-12-31 14:00:00,17.95,17.96,17.94,17.96,468300.0,13.2251,13.2325,13.2178,13.2325,468300.0
2010-12-31 14:10:00,17.96,17.96,17.94,17.94,450900.0,13.2325,13.2325,13.2178,13.2178,450900.0
2010-12-31 14:20:00,17.94,17.95,17.94,17.94,264000.0,13.2178,13.2251,13.2178,13.2178,264000.0
2010-12-31 14:30:00,17.94,17.94,17.93,17.94,379500.0,13.2178,13.2178,13.2104,13.2178,379500.0
2010-12-31 14:40:00,17.94,17.95,17.93,17.94,373200.0,13.2178,13.2251,13.2104,13.2178,373200.0
2010-12-31 14:50:00,17.94,17.95,17.94,17.95,412500.0,13.2178,13.2251,13.2178,13.2251,412500.0
2010-12-31 15:00:00,17.95,17.95,17.93,17.95,354900.0,13.2251,13.2251,13.2104,13.2251,354900.0
2010-12-31 15:10:00,17.95,17.95,17.94,17.95,426900.0,13.2251,13.2251,13.2178,13.2251,426900.0
2010-12-31 15:20:00,17.95,17.95,17.94,17.95,597600.0,13.2251,13.2251,13.2178,13.2251,597600.0
2010-12-31 15:30:00,17.95,17.97,17.95,17.96,707100.0,13.2251,13.2399,13.2251,13.2325,707100.0
2010-12-31 15:40:00,17.96,17.98,17.95,17.96,1276500.0,13.2325,13.2472,13.2251,13.2325,1276500.0
2010-12-31 15:50:00,17.96,17.99,17.96,17.99,2252100.0,13.2325,13.2546,13.2325,13.2546,2252100.0
2011-01-03 09:30:00,18.08,18.12,18.06,18.11,1546500.0,13.3209,13.3504,13.3062,13.343,1546500.0
2011-01-03 09:40:00,18.11,18.14,18.11,18.14,1112700.0,13.343,13.3651,13.343,13.3651,1112700.0
2011-01-03 09:50:00,18.13,18.16,18.12,18.12,970500.0,13.3578,13.3799,13.3504,13.3504,970500.0
2011-01-03 10:00:00,18.12,18.13,18.05,18.06,1221300.0,13.3504,13.3578,13.2988,13.3062,1221300.0
2011-01-03 10:10:00,18.06,18.13,18.06,18.13,1727400.0,13.3062,13.3578,13.3062,13.3578,1727400.0
2011-01-03 10:20:00,18.13,18.16,18.12,18.16,1254000.0,13.3578,13.3799,13.3504,13.3799,1254000.0
2011-01-03 10:30:00,18.16,18.17,18.11,18.13,1432500.0,13.3799,13.3872,13.343,13.3578,1432500.0
2011-01-03 10:40:00,18.13,18.18,18.13,18.17,1368900.0,13.3578,13.3946,13.3578,13.3872,1368900.0
2011-01-03 10:50:00,18.17,18.19,18.16,18.16,664500.0,13.3872,13.402,13.3799,13.3799,664500.0
2011-01-03 11:00:00,18.16,18.18,18.15,18.16,720000.0,13.3799,13.3946,13.3725,13.3799,720000.0
2011-01-03 11:10:00,18.17,18.17,18.15,18.15,486000.0,13.3872,13.3872,13.3725,13.3725,486000.0
2011-01-03 11:20:00,18.16,18.18,18.15,18.16,961800.0,13.3799,13.3946,13.3725,13.3799,961800.0
2011-01-03 11:30:00,18.16,18.18,18.15,18.17,1404300.0,13.3799,13.3946,13.3725,13.3872,1404300.0
2011-01-03 11:40:00,18.17,18.19,18.17,18.19,705300.0,13.3872,13.402,13.3872,13.402,705300.0
2011-01-03 11:50:00,18.19,18.2,18.18,18.19,605400.0,13.402,13.4093,13.3946,13.402,605400.0
2011-01-03 12:00:00,18.19,18.19,18.15,18.15,668400.0,13.402,13.402,13.3725,13.3725,668400.0
2011-01-03 12:10:00,18.15,18.18,18.15,18.18,440100.0,13.3725,13.3946,13.3725,13.3946,440100.0
2011-01-03 12:20:00,18.18,18.22,18.18,18.22,1278900.0,13.3946,13.4241,13.3946,13.4241,1278900.0
2011-01-03 12:30:00,18.22,18.25,18.22,18.23,922500.0,13.4241,13.4462,13.4241,13.4314,922500.0
2011-01-03 12:40:00,18.23,18.24,18.22,18.23,980400.0,13.4314,13.4388,13.4241,13.4314,980400.0
2011-01-03 12:50:00,18.23,18.26,18.23,18.25,1108500.0,13.4314,13.4535,13.4314,13.4462,1108500.0
2011-01-03 13:00:00,18.25,18.25,18.23,18.24,810900.0,13.4462,13.4462,13.4314,13.4388,810900.0
2011-01-03 13:10:00,18.24,18.26,18.23,18.23,651600.0,13.4388,13.4535,13.4314,13.4314,651600.0
2011-01-03 13:20:00,18.23,18.24,18.22,18.24,684000.0,13.4314,13.4388,13.4241,13.4388,684000.0
2011-01-03 13:30:00,18.24,18.25,18.24,18.24,585300.0,13.4388,13.4462,13.4388,13.4388,585300.0
2011-01-03 13:40:00,18.24,18.26,18.24,18.25,948000.0,13.4388,13.4535,13.4388,13.4462,948000.0
2011-01-03 13:50:00,18.25,18.26,18.25,18.25,503400.0,13.4462,13.4535,13.4462,13.4462,503400.0
2011-01-03 14:00:00,18.26,18.27,18.25,18.25,736500.0,13.4535,13.4609,13.4462,13.4462,736500.0
2011-01-03 14:10:00,18.25,18.26,18.24,18.25,525900.0,13.4462,13.4535,13.4388,13.4462,525900.0
2011-01-03 14:20:00,18.25,18.26,18.25,18.25,571200.0,13.4462,13.4535,13.4462,13.4462,571200.0
2011-01-03 14:30:00,18.25,18.25,18.24,18.25,1057200.0,13.4462,13.4462,13.4388,13.4462,1057200.0
2011-01-03 14:40:00,18.25,18.25,18.24,18.25,523800.0,13.4462,13.4462,13.4388,13.4462,523800.0
2011-01-03 14:50:00,18.25,18.25,18.23,18.23,649500.0,13.4462,13.4462,13.4314,13.4314,649500.0
2011-01-03 15:00:00,18.23,18.24,18.21,18.23,980100.0,13.4314,13.4388,13.4167,13.4314,980100.0
2011-01-03 15:10:00,18.23,18.24,18.21,18.24,936600.0,13.4314,13.4388,13.4167,13.4388,936600.0
2011-01-03 15:20:00,18.24,18.25,18.22,18.23,840300.0,13.4388,13.4462,13.4241,13.4314,840300.0
2011-01-03 15:30:00,18.23,18.25,18.23,18.24,1089600.0,13.4314,13.4462,13.4314,13.4388,1089600.0
2011-01-03 15:40:00,18.24,18.25,18.23,18.24,1776000.0,13.4388,13.4462,13.4314,13.4388,1776000.0
2011-01-03 15:50:00,18.24,18.24,18.18,18.19,3610800.0,13.4388,13.4388,13.3946,13.402,3610800.0
2011-01-04 09:30:00,18.22,18.22,18.12,18.15,1998300.0,13.4241,13.4241,13.3504,13.3725,1998300.0
2011-01-04 09:40:00,18.15,18.17,18.09,18.17,1434300.0,13.3725,13.3872,13.3283,13.3872,1434300.0
2011-01-04 09:50:00,18.17,18.19,18.16,18.18,973200.0,13.3872,13.402,13.3799,13.3946,973200.0
2011-01-04 10:00:00,18.18,18.23,18.18,18.23,1484100.0,13.3946,13.4314,13.3946,13.4314,1484100.0
2011-01-04 10:10:00,18.23,18.23,18.21,18.23,973200.0,13.4314,13.4314,13.4167,13.4314,973200.0
2011-01-04 10:20:00,18.23,18.25,18.22,18.25,761400.0,13.4314,13.4462,13.4241,13.4462,761400.0
2011-01-04 10:30:00,18.25,18.26,18.24,18.25,946800.0,13.4462,13.4535,13.4388,13.4462,946800.0
2011-01-04 10:40:00,18.25,18.27,18.23,18.23,925200.0,13.4462,13.4609,13.4314,13.4314,925200.0
2011-01-04 10:50:00,18.23,18.23,18.19,18.22,1133700.0,13.4314,13.4314,13.402,13.4241,1133700.0
2011-01-04 11:00:00,18.22,18.22,18.19,18.19,709200.0,13.4241,13.4241,13.402,13.402,709200.0
2011-01-04 11:10:00,18.19,18.21,18.18,18.2,627300.0,13.402,13.4167,13.3946,13.4093,627300.0
2011-01-04 11:20:00,18.19,18.21,18.19,18.21,796500.0,13.402,13.4167,13.402,13.4167,796500.0
2011-01-04 11:30:00,18.21,18.24,18.2,18.23,669600.0,13.4167,13.4388,13.4093,13.4314,669600.0
2011-01-04 11:40:00,18.22,18.23,18.2,18.21,429300.0,13.4241,13.4314,13.4093,13.4167,429300.0
2011-01-04 11:50:00,18.21,18.23,18.21,18.21,714600.0,13.4167,13.4314,13.4167,13.4167,714600.0
2011-01-04 12:00:00,18.21,18.23,18.21,18.23,879600.0,13.4167,13.4314,13.4167,13.4314,879600.0
2011-01-04 12:10:00,18.23,18.25,18.23,18.25,633000.0,13.4314,13.4462,13.4314,13.4462,633000.0
2011-01-04 12:20:00,18.25,18.26,18.23,18.24,689100.0,13.4462,13.4535,13.4314,13.4388,689100.0
2011-01-04 12:30:00,18.24,18.26,18.24,18.26,704100.0,13.4388,13.4535,13.4388,13.4535,704100.0
2011-01-04 12:40:00,18.26,18.27,18.24,18.26,1194000.0,13.4535,13.4609,13.4388,13.4535,1194000.0
2011-01-04 12:50:00,18.26,18.28,18.25,18.28,672600.0,13.4535,13.4683,13.4462,13.4683,672600.0
2011-01-04 13:00:00,18.28,18.28,18.26,18.26,660600.0,13.4683,13.4683,13.4535,13.4535,660600.0
2011-01-04 13:10:00,18.26,18.29,18.25,18.28,536400.0,13.4535,13.4756,13.4462,13.4683,536400.0
2011-01-04 13:20:00,18.28,18.29,18.27,18.28,628800.0,13.4683,13.4756,13.4609,13.4683,628800.0
2011-01-04 13:30:00,18.28,18.29,18.27,18.27,1494300.0,13.4683,13.4756,13.4609,13.4609,1494300.0
2011-01-04 13:40:00,18.27,18.28,18.26,18.26,563700.0,13.4609,13.4683,13.4535,13.4535,563700.0
2011-01-04 13:50:00,18.26,18.27,18.25,18.25,531300.0,13.4535,13.4609,13.4462,13.4462,531300.0
2011-01-04 14:00:00,18.25,18.27,18.25,18.26,748200.0,13.4462,13.4609,13.4462,13.4535,748200.0
2011-01-04 14:10:00,18.25,18.26,18.25,18.26,542100.0,13.4462,13.4535,13.4462,13.4535,542100.0
2011-01-04 14:20:00,18.26,18.26,18.25,18.25,470400.0,13.4535,13.4535,13.4462,13.4462,470400.0
2011-01-04 14:30:00,18.25,18.27,18.25,18.25,429300.0,13.4462,13.4609,13.4462,13.4462,429300.0
2011-01-04 14:40:00,18.25,18.27,18.25,18.26,502200.0,13.4462,13.4609,13.4462,13.4535,502200.0
2011-01-04 14:50:00,18.26,18.27,18.25,18.25,565500.0,13.4535,13.4609,13.4462,13.4462,565500.0
2011-01-04 15:00:00,18.25,18.26,18.23,18.24,1042200.0,13.4462,13.4535,13.4314,13.4388,1042200.0
2011-01-04 15:10:00,18.25,18.26,18.24,18.25,626100.0,13.4462,13.4535,13.4388,13.4462,626100.0
2011-01-04 15:20:00,18.25,18.27,18.24,18.26,669600.0,13.4462,13.4609,13.4388,13.4535,669600.0
2011-01-04 15:30:00,18.26,18.27,18.25,18.26,1212600.0,13.4535,13.4609,13.4462,13.4535,1212600.0
2011-01-04 15:40:00,18.26,18.27,18.25,18.26,1186800.0,13.4535,13.4609,13.4462,13.4535,1186800.0
2011-01-04 15:50:00,18.26,18.27,18.25,18.26,2599200.0,13.4535,13.4609,13.4462,13.4535,2599200.0
2011-01-05 09:30:00,18.25,18.25,18.19,18.19,1215000.0,13.4462,13.4462,13.402,13.402,1215000.0
2011-01-05 09:40:00,18.19,18.2,18.11,18.12,1444800.0,13.402,13.4093,13.343,13.3504,1444800.0
2011-01-05 09:50:00,18.12,18.18,18.12,18.18,792300.0,13.3504,13.3946,13.3504,13.3946,792300.0
2011-01-05 10:00:00,18.18,18.21,18.17,18.21,900900.0,13.3946,13.4167,13.3872,13.4167,900900.0
2011-01-05 10:10:00,18.21,18.21,18.18,18.19,697200.0,13.4167,13.4167,13.3946,13.402,697200.0
2011-01-05 10:20:00,18.19,18.19,18.17,18.18,615900.0,13.402,13.402,13.3872,13.3946,615900.0
2011-01-05 10:30:00,18.18,18.22,18.17,18.21,816900.0,13.3946,13.4241,13.3872,13.4167,816900.0
2011-01-05 10:40:00,18.21,18.22,18.19,18.21,675000.0,13.4167,13.4241,13.402,13.4167,675000.0
2011-01-05 10:50:00,18.21,18.27,18.21,18.26,1472400.0,13.4167,13.4609,13.4167,13.4535,1472400.0
2011-01-05 11:00:00,18.26,18.29,18.24,18.28,1020600.0,13.4535,13.4756,13.4388,13.4683,1020600.0
2011-01-05 11:10:00,18.28,18.28,18.25,18.27,663900.0,13.4683,13.4683,13.4462,13.4609,663900.0
2011-01-05 11:20:00,18.27,18.32,18.27,18.32,860400.0,13.4609,13.4977,13.4609,13.4977,860400.0
2011-01-05 11:30:00,18.31,18.34,18.31,18.32,1363800.0,13.4904,13.5125,13.4904,13.4977,1363800.0
2011-01-05 11:40:00,18.32,18.34,18.32,18.33,549600.0,13.4977,13.5125,13.4977,13.5051,549600.0
2011-01-05 11:50:00,18.33,18.35,18.32,18.32,1063800.0,13.5051,13.5198,13.4977,13.4977,1063800.0
2011-01-05 12:00:00,18.32,18.34,18.31,18.34,555600.0,13.4977,13.5125,13.4904,13.5125,555600.0
2011-01-05 12:10:00,18.34,18.34,18.32,18.32,425700.0,13.5125,13.5125,13.4977,13.4977,425700.0
2011-01-05 12:20:00,18.32,18.34,18.3,18.34,524100.0,13.4977,13.5125,13.483,13.5125,524100.0
2011-01-05 12:30:00,18.34,18.34,18.33,18.34,856200.0,13.5125,13.5125,13.5051,13.5125,856200.0
2011-01-05 12:40:00,18.33,18.34,18.33,18.33,504000.0,13.5051,13.5125,13.5051,13.5051,504000.0
2011-01-05 12:50:00,18.33,18.34,18.32,18.32,412800.0,13.5051,13.5125,13.4977,13.4977,412800.0
2011-01-05 13:00:00,18.32,18.32,18.29,18.3,585600.0,13.4977,13.4977,13.4756,13.483,585600.0
2011-01-05 13:10:00,18.3,18.31,18.29,18.3,505800.0,13.483,13.4904,13.4756,13.483,505800.0
2011-01-05 13:20:00,18.3,18.34,18.3,18.33,481200.0,13.483,13.5125,13.483,13.5051,481200.0
2011-01-05 13:30:00,18.33,18.36,18.33,18.33,753600.0,13.5051,13.5272,13.5051,13.5051,753600.0
2011-01-05 13:40:00,18.33,18.34,18.33,18.33,430500.0,13.5051,13.5125,13.5051,13.5051,430500.0
2011-01-05 13:50:00,18.34,18.34,18.3,18.31,381600.0,13.5125,13.5125,13.483,13.4904,381600.0
2011-01-05 14:00:00,18.31,18.31,18.29,18.31,696900.0,13.4904,13.4904,13.4756,13.4904,696900.0
2011-01-05 14:10:00,18.31,18.33,18.3,18.32,827700.0,13.4904,13.5051,13.483,13.4977,827700.0
2011-01-05 14:20:00,18.32,18.32,18.25,18.26,1788900.0,13.4977,13.4977,13.4462,13.4535,1788900.0
2011-01-05 14:30:00,18.26,18.26,18.22,18.23,1158900.0,13.4535,13.4535,13.4241,13.4314,1158900.0
2011-01-05 14:40:00,18.23,18.27,18.22,18.24,1300800.0,13.4314,13.4609,13.4241,13.4388,1300800.0
2011-01-05 14:50:00,18.24,18.24,18.22,18.22,613200.0,13.4388,13.4388,13.4241,13.4241,613200.0
2011-01-05 15:00:00,18.23,18.23,18.17,18.18,1723800.0,13.4314,13.4314,13.3872,13.3946,1723800.0
2011-01-05 15:10:00,18.18,18.2,18.17,18.19,1829700.0,13.3946,13.4093,13.3872,13.402,1829700.0
2011-01-05 15:20:00,18.19,18.19,18.16,18.17,1023300.0,13.402,13.402,13.3799,13.3872,1023300.0
2011-01-05 15:30:00,18.17,18.17,18.15,18.16,1560600.0,13.3872,13.3872,13.3725,13.3799,1560600.0
2011-01-05 15:40:00,18.16,18.17,18.13,18.15,2971200.0,13.3799,13.3872,13.3578,13.3725,2971200.0
2011-01-05 15:50:00,18.15,18.17,18.14,18.14,3541800.0,13.3725,13.3872,13.3651,13.3651,3541800.0
2011-01-06 09:30:00,18.1,18.13,18.02,18.05,2303400.0,13.3357,13.3578,13.2767,13.2988,2303400.0
2011-01-06 09:40:00,18.06,18.06,18.01,18.05,2079900.0,13.3062,13.3062,13.2693,13.2988,2079900.0
2011-01-06 09:50:00,18.04,18.07,18.03,18.05,1449000.0,13.2914,13.3135,13.2841,13.2988,1449000.0
2011-01-06 10:00:00,18.05,18.06,18.0,18.0,1542300.0,13.2988,13.3062,13.262,13.262,1542300.0
2011-01-06 10:10:00,18.0,18.0,17.96,17.97,1816200.0,13.262,13.262,13.2325,13.2399,1816200.0
2011-01-06 10:20:00,17.97,18.02,17.97,18.0,1868700.0,13.2399,13.2767,13.2399,13.262,1868700.0
2011-01-06 10:30:00,18.0,18.02,18.0,18.02,1209000.0,13.262,13.2767,13.262,13.2767,1209000.0
2011-01-06 10:40:00,18.02,18.02,18.0,18.0,1465200.0,13.2767,13.2767,13.262,13.262,1465200.0
2011-01-06 10:50:00,18.0,18.01,17.99,18.0,1052100.0,13.262,13.2693,13.2546,13.262,1052100.0
2011-01-06 11:00:00,18.0,18.0,17.96,17.97,1016700.0,13.262,13.262,13.2325,13.2399,1016700.0
2011-01-06 11:10:00,17.97,18.0,17.97,18.0,708900.0,13.2399,13.262,13.2399,13.262,708900.0
2011-01-06 11:20:00,18.0,18.0,17.98,18.0,758400.0,13.262,13.262,13.2472,13.262,758400.0
2011-01-06 11:30:00,18.0,18.0,17.99,17.99,627900.0,13.262,13.262,13.2546,13.2546,627900.0
2011-01-06 11:40:00,17.99,18.0,17.99,18.0,689100.0,13.2546,13.262,13.2546,13.262,689100.0
2011-01-06 11:50:00,18.0,18.0,17.97,17.97,728100.0,13.262,13.262,13.2399,13.2399,728100.0
2011-01-06 12:00:00,17.97,17.99,17.96,17.96,872400.0,13.2399,13.2546,13.2325,13.2325,872400.0
2011-01-06 12:10:00,17.96,17.98,17.96,17.98,473400.0,13.2325,13.2472,13.2325,13.2472,473400.0
2011-01-06 12:20:00,17.98,17.98,17.96,17.96,663900.0,13.2472,13.2472,13.2325,13.2325,663900.0
2011-01-06 12:30:00,17.96,17.96,17.96,17.96,416700.0,13.2325,13.2325,13.2325,13.2325,416700.0
2011-01-06 12:40:00,17.96,18.0,17.96,17.99,576600.0,13.2325,13.262,13.2325,13.2546,576600.0
2011-01-06 12:50:00,17.99,17.99,17.98,17.98,351600.0,13.2546,13.2546,13.2472,13.2472,351600.0
2011-01-06 13:00:00,17.98,17.98,17.96,17.96,656700.0,13.2472,13.2472,13.2325,13.2325,656700.0
2011-01-06 13:10:00,17.96,17.98,17.95,17.96,652200.0,13.2325,13.2472,13.2251,13.2325,652200.0
2011-01-06 13:20:00,17.95,17.96,17.95,17.96,403500.0,13.2251,13.2325,13.2251,13.2325,403500.0
2011-01-06 13:30:00,17.96,17.96,17.95,17.96,412500.0,13.2325,13.2325,13.2251,13.2325,412500.0
2011-01-06 13:40:00,17.96,17.98,17.96,17.98,535200.0,13.2325,13.2472,13.2325,13.2472,535200.0
2011-01-06 13:50:00,17.98,18.0,17.98,18.0,460800.0,13.2472,13.262,13.2472,13.262,460800.0
2011-01-06 14:00:00,18.0,18.0,17.98,17.99,992400.0,13.262,13.262,13.2472,13.2546,992400.0
2011-01-06 14:10:00,17.99,18.0,17.98,17.99,372900.0,13.2546,13.262,13.2472,13.2546,372900.0
2011-01-06 14:20:00,17.99,18.0,17.99,18.0,690300.0,13.2546,13.262,13.2546,13.262,690300.0
2011-01-06 14:30:00,18.0,18.0,17.98,18.0,764100.0,13.262,13.262,13.2472,13.262,764100.0
2011-01-06 14:40:00,17.99,18.0,17.98,17.98,616200.0,13.2546,13.262,13.2472,13.2472,616200.0
2011-01-06 14:50:00,17.98,17.98,17.96,17.96,1501800.0,13.2472,13.2472,13.2325,13.2325,1501800.0
2011-01-06 15:00:00,17.96,17.97,17.94,17.94,1188600.0,13.2325,13.2399,13.2178,13.2178,1188600.0
2011-01-06 15:10:00,17.94,17.95,17.93,17.93,1293600.0,13.2178,13.2251,13.2104,13.2104,1293600.0
2011-01-06 15:20:00,17.93,17.94,17.93,17.93,1188000.0,13.2104,13.2178,13.2104,13.2104,1188000.0
2011-01-06 15:30:00,17.94,17.96,17.93,17.95,1956900.0,13.2178,13.2325,13.2104,13.2251,1956900.0
2011-01-06 15:40:00,17.95,17.96,17.93,17.95,2275200.0,13.2251,13.2325,13.2104,13.2251,2275200.0
2011-01-06 15:50:00,17.95,18.0,17.94,17.99,4764600.0,13.2251,13.262,13.2178,13.2546,4764600.0
2011-01-07 09:30:00,17.96,18.0,17.93,17.97,993600.0,13.2325,13.262,13.2104,13.2399,993600.0
2011-01-07 09:40:00,17.97,17.99,17.94,17.96,633000.0,13.2399,13.2546,13.2178,13.2325,633000.0
2011-01-07 09:50:00,17.96,17.96,17.92,17.93,698100.0,13.2325,13.2325,13.203,13.2104,698100.0
2011-01-07 10:00:00,17.93,17.96,17.92,17.96,625500.0,13.2104,13.2325,13.203,13.2325,625500.0
2011-01-07 10:10:00,17.96,18.0,17.96,18.0,493800.0,13.2325,13.262,13.2325,13.262,493800.0
2011-01-07 10:20:00,18.0,18.01,18.0,18.01,657900.0,13.262,13.2693,13.262,13.2693,657900.0
2011-01-07 10:30:00,18.01,18.02,18.0,18.01,689400.0,13.2693,13.2767,13.262,13.2693,689400.0
2011-01-07 10:40:00,18.01,18.02,17.99,18.01,1009500.0,13.2693,13.2767,13.2546,13.2693,1009500.0
2011-01-07 10:50:00,18.01,18.01,17.99,18.01,762900.0,13.2693,13.2693,13.2546,13.2693,762900.0
2011-01-07 11:00:00,18.01,18.01,17.99,18.0,588000.0,13.2693,13.2693,13.2546,13.262,588000.0
2011-01-07 11:10:00,18.0,18.01,17.99,18.01,552600.0,13.262,13.2693,13.2546,13.2693,552600.0
2011-01-07 11:20:00,18.01,18.01,17.99,18.0,368100.0,13.2693,13.2693,13.2546,13.262,368100.0
2011-01-07 11:30:00,18.0,18.0,17.96,17.97,719100.0,13.262,13.262,13.2325,13.2399,719100.0
2011-01-07 11:40:00,17.98,18.0,17.97,17.99,593700.0,13.2472,13.262,13.2399,13.2546,593700.0
2011-01-07 11:50:00,17.99,18.02,17.97,18.02,817500.0,13.2546,13.2767,13.2399,13.2767,817500.0
2011-01-07 12:00:00,18.02,18.02,17.99,18.0,327000.0,13.2767,13.2767,13.2546,13.262,327000.0
2011-01-07 12:10:00,18.0,18.0,17.98,17.99,258000.0,13.262,13.262,13.2472,13.2546,258000.0
2011-01-07 12:20:00,17.99,18.0,17.98,17.99,276000.0,13.2546,13.262,13.2472,13.2546,276000.0
2011-01-07 12:30:00,17.99,18.0,17.98,17.99,510600.0,13.2546,13.262,13.2472,13.2546,510600.0
2011-01-07 12:40:00,17.99,18.0,17.97,17.98,444000.0,13.2546,13.262,13.2399,13.2472,444000.0
2011-01-07 12:50:00,17.98,17.99,17.96,17.98,499500.0,13.2472,13.2546,13.2325,13.2472,499500.0
2011-01-07 13:00:00,17.98,18.0,17.98,17.99,334500.0,13.2472,13.262,13.2472,13.2546,334500.0
2011-01-07 13:10:00,17.99,18.0,17.99,17.99,539700.0,13.2546,13.262,13.2546,13.2546,539700.0
2011-01-07 13:20:00,18.0,18.0,17.99,18.0,376500.0,13.262,13.262,13.2546,13.262,376500.0
2011-01-07 13:30:00,18.0,18.02,18.0,18.0,449400.0,13.262,13.2767,13.262,13.262,449400.0
2011-01-07 13:40:00,18.0,18.03,18.0,18.02,447600.0,13.262,13.2841,13.262,13.2767,447600.0
2011-01-07 13:50:00,18.02,18.02,18.0,18.02,342000.0,13.2767,13.2767,13.262,13.2767,342000.0
2011-01-07 14:00:00,18.02,18.02,18.0,18.01,407400.0,13.2767,13.2767,13.262,13.2693,407400.0
2011-01-07 14:10:00,18.01,18.01,17.99,18.0,344100.0,13.2693,13.2693,13.2546,13.262,344100.0
2011-01-07 14:20:00,18.0,18.02,18.0,18.02,218100.0,13.262,13.2767,13.262,13.2767,218100.0
2011-01-07 14:30:00,18.02,18.02,18.01,18.02,411600.0,13.2767,13.2767,13.2693,13.2767,411600.0
2011-01-07 14:40:00,18.02,18.03,18.02,18.02,441000.0,13.2767,13.2841,13.2767,13.2767,441000.0
2011-01-07 14:50:00,18.02,18.02,18.02,18.02,376800.0,13.2767,13.2767,13.2767,13.2767,376800.0
2011-01-07 15:00:00,18.02,18.02,18.02,18.02,292800.0,13.2767,13.2767,13.2767,13.2767,292800.0
2011-01-07 15:10:00,18.02,18.03,18.01,18.02,554700.0,13.2767,13.2841,13.2693,13.2767,554700.0
2011-01-07 15:20:00,18.02,18.04,18.02,18.02,586800.0,13.2767,13.2914,13.2767,13.2767,586800.0
2011-01-07 15:30:00,18.02,18.05,18.02,18.05,865500.0,13.2767,13.2988,13.2767,13.2988,865500.0
2011-01-07 15:40:00,18.05,18.05,18.03,18.04,951900.0,13.2988,13.2988,13.2841,13.2914,951900.0
2011-01-07 15:50:00,18.03,18.04,18.02,18.03,1716900.0,13.2841,13.2914,13.2767,13.2841,1716900.0
2011-01-10 09:30:00,17.88,18.02,17.86,17.99,1757700.0,13.1736,13.2767,13.1588,13.2546,1757700.0
2011-01-10 09:40:00,18.0,18.04,17.94,17.95,1196700.0,13.262,13.2914,13.2178,13.2251,1196700.0
2011-01-10 09:50:00,17.95,17.96,17.88,17.91,1061100.0,13.2251,13.2325,13.1736,13.1957,1061100.0
2011-01-10 10:00:00,17.91,17.93,17.91,17.93,1061100.0,13.1957,13.2104,13.1957,13.2104,1061100.0
2011-01-10 10:10:00,17.93,17.93,17.9,17.9,889500.0,13.2104,13.2104,13.1883,13.1883,889500.0
2011-01-10 10:20:00,17.9,17.91,17.87,17.9,1020900.0,13.1883,13.1957,13.1662,13.1883,1020900.0
2011-01-10 10:30:00,17.9,17.91,17.88,17.88,655500.0,13.1883,13.1957,13.1736,13.1736,655500.0
2011-01-10 10:40:00,17.88,17.88,17.87,17.87,513900.0,13.1736,13.1736,13.1662,13.1662,513900.0
2011-01-10 10:50:00,17.87,17.88,17.85,17.87,786000.0,13.1662,13.1736,13.1515,13.1662,786000.0
2011-01-10 11:00:00,17.87,17.88,17.86,17.87,469500.0,13.1662,13.1736,13.1588,13.1662,469500.0
2011-01-10 11:10:00,17.87,17.9,17.87,17.9,465300.0,13.1662,13.1883,13.1662,13.1883,465300.0
2011-01-10 11:20:00,17.9,17.9,17.88,17.89,479400.0,13.1883,13.1883,13.1736,13.1809,479400.0
2011-01-10 11:30:00,17.88,17.9,17.87,17.89,331200.0,13.1736,13.1883,13.1662,13.1809,331200.0
2011-01-10 11:40:00,17.89,17.91,17.88,17.9,375900.0,13.1809,13.1957,13.1736,13.1883,375900.0
2011-01-10 11:50:00,17.9,17.92,17.89,17.91,534900.0,13.1883,13.203,13.1809,13.1957,534900.0
2011-01-10 12:00:00,17.91,17.93,17.91,17.92,289500.0,13.1957,13.2104,13.1957,13.203,289500.0
2011-01-10 12:10:00,17.92,17.93,17.91,17.92,406500.0,13.203,13.2104,13.1957,13.203,406500.0
2011-01-10 12:20:00,17.92,17.92,17.88,17.89,1077900.0,13.203,13.203,13.1736,13.1809,1077900.0
2011-01-10 12:30:00,17.89,17.9,17.88,17.88,549000.0,13.1809,13.1883,13.1736,13.1736,549000.0
2011-01-10 12:40:00,17.88,17.88,17.87,17.88,459000.0,13.1736,13.1736,13.1662,13.1736,459000.0
2011-01-10 12:50:00,17.87,17.88,17.87,17.87,512700.0,13.1662,13.1736,13.1662,13.1662,512700.0
2011-01-10 13:00:00,17.87,17.9,17.87,17.89,413100.0,13.1662,13.1883,13.1662,13.1809,413100.0
2011-01-10 13:10:00,17.89,17.92,17.89,17.9,685800.0,13.1809,13.203,13.1809,13.1883,685800.0
2011-01-10 13:20:00,17.9,17.9,17.88,17.9,377700.0,13.1883,13.1883,13.1736,13.1883,377700.0
2011-01-10 13:30:00,17.9,17.92,17.9,17.91,844500.0,13.1883,13.203,13.1883,13.1957,844500.0
2011-01-10 13:40:00,17.91,17.91,17.9,17.9,405300.0,13.1957,13.1957,13.1883,13.1883,405300.0
2011-01-10 13:50:00,17.9,17.9,17.88,17.88,272700.0,13.1883,13.1883,13.1736,13.1736,272700.0
2011-01-10 14:00:00,17.88,17.9,17.87,17.89,660000.0,13.1736,13.1883,13.1662,13.1809,660000.0
2011-01-10 14:10:00,17.9,17.91,17.89,17.91,567900.0,13.1883,13.1957,13.1809,13.1957,567900.0
2011-01-10 14:20:00,17.91,17.94,17.91,17.94,627900.0,13.1957,13.2178,13.1957,13.2178,627900.0
2011-01-10 14:30:00,17.94,17.95,17.92,17.92,453300.0,13.2178,13.2251,13.203,13.203,453300.0
2011-01-10 14:40:00,17.92,17.92,17.9,17.91,465900.0,13.203,13.203,13.1883,13.1957,465900.0
2011-01-10 14:50:00,17.91,17.93,17.91,17.93,544200.0,13.1957,13.2104,13.1957,13.2104,544200.0
2011-01-10 15:00:00,17.92,17.94,17.91,17.92,558600.0,13.203,13.2178,13.1957,13.203,558600.0
2011-01-10 15:10:00,17.92,17.93,17.91,17.91,423600.0,13.203,13.2104,13.1957,13.1957,423600.0
2011-01-10 15:20:00,17.91,17.93,17.91,17.93,697800.0,13.1957,13.2104,13.1957,13.2104,697800.0
2011-01-10 15:30:00,17.93,17.94,17.92,17.92,928800.0,13.2104,13.2178,13.203,13.203,928800.0
2011-01-10 15:40:00,17.92,17.93,17.9,17.91,1826100.0,13.203,13.2104,13.1883,13.1957,1826100.0
2011-01-10 15:50:00,17.91,17.92,17.89,17.91,2391300.0,13.1957,13.203,13.1809,13.1957,2391300.0
2011-01-11 09:30:00,17.98,18.04,17.95,17.97,1330200.0,13.2472,13.2914,13.2251,13.2399,1330200.0
2011-01-11 09:40:00,17.98,17.98,17.91,17.94,1348800.0,13.2472,13.2472,13.1957,13.2178,1348800.0
2011-01-11 09:50:00,17.94,17.99,17.94,17.99,720300.0,13.2178,13.2546,13.2178,13.2546,720300.0
2011-01-11 10:00:00,17.99,18.02,17.99,18.01,1055400.0,13.2546,13.2767,13.2546,13.2693,1055400.0
2011-01-11 10:10:00,18.01,18.02,17.99,18.02,674100.0,13.2693,13.2767,13.2546,13.2767,674100.0
2011-01-11 10:20:00,18.01,18.06,18.01,18.04,801600.0,13.2693,13.3062,13.2693,13.2914,801600.0
2011-01-11 10:30:00,18.04,18.06,18.03,18.04,533700.0,13.2914,13.3062,13.2841,13.2914,533700.0
2011-01-11 10:40:00,18.04,18.04,18.02,18.02,522300.0,13.2914,13.2914,13.2767,13.2767,522300.0
2011-01-11 10:50:00,18.02,18.05,18.01,18.03,479700.0,13.2767,13.2988,13.2693,13.2841,479700.0
2011-01-11 11:00:00,18.03,18.05,18.02,18.04,693900.0,13.2841,13.2988,13.2767,13.2914,693900.0
2011-01-11 11:10:00,18.04,18.05,18.03,18.04,706500.0,13.2914,13.2988,13.2841,13.2914,706500.0
2011-01-11 11:20:00,18.04,18.05,18.02,18.05,330600.0,13.2914,13.2988,13.2767,13.2988,330600.0
2011-01-11 11:30:00,18.05,18.06,18.03,18.04,586800.0,13.2988,13.3062,13.2841,13.2914,586800.0
2011-01-11 11:40:00,18.04,18.05,18.02,18.05,426600.0,13.2914,13.2988,13.2767,13.2988,426600.0
2011-01-11 11:50:00,18.05,18.06,18.03,18.03,386400.0,13.2988,13.3062,13.2841,13.2841,386400.0
2011-01-11 12:00:00,18.03,18.03,18.0,18.0,1195800.0,13.2841,13.2841,13.262,13.262,1195800.0
2011-01-11 12:10:00,18.0,18.0,18.0,18.0,476400.0,13.262,13.262,13.262,13.262,476400.0
2011-01-11 12:20:00,18.0,18.03,18.0,18.01,465600.0,13.262,13.2841,13.262,13.2693,465600.0
2011-01-11 12:30:00,18.01,18.06,18.01,18.06,799800.0,13.2693,13.3062,13.2693,13.3062,799800.0
2011-01-11 12:40:00,18.06,18.09,18.06,18.08,906000.0,13.3062,13.3283,13.3062,13.3209,906000.0
2011-01-11 12:50:00,18.09,18.1,18.08,18.09,814800.0,13.3283,13.3357,13.3209,13.3283,814800.0
2011-01-11 13:00:00,18.09,18.1,18.07,18.09,945600.0,13.3283,13.3357,13.3135,13.3283,945600.0
2011-01-11 13:10:00,18.08,18.1,18.06,18.09,872700.0,13.3209,13.3357,13.3062,13.3283,872700.0
2011-01-11 13:20:00,18.09,18.1,18.07,18.08,588300.0,13.3283,13.3357,13.3135,13.3209,588300.0
2011-01-11 13:30:00,18.08,18.1,18.08,18.09,606600.0,13.3209,13.3357,13.3209,13.3283,606600.0
2011-01-11 13:40:00,18.09,18.1,18.07,18.08,446700.0,13.3283,13.3357,13.3135,13.3209,446700.0
2011-01-11 13:50:00,18.08,18.09,18.07,18.08,407700.0,13.3209,13.3283,13.3135,13.3209,407700.0
2011-01-11 14:00:00,18.09,18.09,18.04,18.06,899100.0,13.3283,13.3283,13.2914,13.3062,899100.0
2011-01-11 14:10:00,18.06,18.07,18.06,18.07,258900.0,13.3062,13.3135,13.3062,13.3135,258900.0
2011-01-11 14:20:00,18.07,18.09,18.07,18.09,497700.0,13.3135,13.3283,13.3135,13.3283,497700.0
2011-01-11 14:30:00,18.09,18.09,18.08,18.09,351900.0,13.3283,13.3283,13.3209,13.3283,351900.0
2011-01-11 14:40:00,18.09,18.1,18.09,18.1,418200.0,13.3283,13.3357,13.3283,13.3357,418200.0
2011-01-11 14:50:00,18.09,18.11,18.09,18.1,717900.0,13.3283,13.343,13.3283,13.3357,717900.0
2011-01-11 15:00:00,18.1,18.1,18.09,18.1,518700.0,13.3357,13.3357,13.3283,13.3357,518700.0
2011-01-11 15:10:00,18.1,18.14,18.1,18.14,1224300.0,13.3357,13.3651,13.3357,13.3651,1224300.0
2011-01-11 15:20:00,18.14,18.15,18.13,18.13,948600.0,13.3651,13.3725,13.3578,13.3578,948600.0
2011-01-11 15:30:00,18.13,18.16,18.12,18.15,1761900.0,13.3578,13.3799,13.3504,13.3725,1761900.0
2011-01-11 15:40:00,18.15,18.17,18.14,18.14,2386800.0,13.3725,13.3872,13.3651,13.3651,2386800.0
2011-01-11 15:50:00,18.14,18.15,18.09,18.1,3138900.0,13.3651,13.3725,13.3283,13.3357,3138900.0
2011-01-12 09:30:00,18.17,18.2,18.11,18.18,1525800.0,13.3872,13.4093,13.343,13.3946,1525800.0
2011-01-12 09:40:00,18.18,18.21,18.17,18.18,1050300.0,13.3946,13.4167,13.3872,13.3946,1050300.0
2011-01-12 09:50:00,18.18,18.22,18.17,18.21,738300.0,13.3946,13.4241,13.3872,13.4167,738300.0
2011-01-12 10:00:00,18.2,18.22,18.2,18.21,737700.0,13.4093,13.4241,13.4093,13.4167,737700.0
2011-01-12 10:10:00,18.21,18.21,18.19,18.2,705000.0,13.4167,13.4167,13.402,13.4093,705000.0
2011-01-12 10:20:00,18.2,18.28,18.19,18.28,1387500.0,13.4093,13.4683,13.402,13.4683,1387500.0
2011-01-12 10:30:00,18.28,18.28,18.26,18.27,1042200.0,13.4683,13.4683,13.4535,13.4609,1042200.0
2011-01-12 10:40:00,18.27,18.33,18.26,18.32,1135800.0,13.4609,13.5051,13.4535,13.4977,1135800.0
2011-01-12 10:50:00,18.32,18.37,18.29,18.37,1848900.0,13.4977,13.5346,13.4756,13.5346,1848900.0
2011-01-12 11:00:00,18.36,18.42,18.36,18.38,2403300.0,13.5272,13.5714,13.5272,13.542,2403300.0
2011-01-12 11:10:00,18.38,18.43,18.38,18.4,1215600.0,13.542,13.5788,13.542,13.5567,1215600.0
2011-01-12 11:20:00,18.4,18.44,18.39,18.41,1043400.0,13.5567,13.5862,13.5493,13.5641,1043400.0
2011-01-12 11:30:00,18.41,18.43,18.37,18.39,988200.0,13.5641,13.5788,13.5346,13.5493,988200.0
2011-01-12 11:40:00,18.39,18.41,18.37,18.37,793500.0,13.5493,13.5641,13.5346,13.5346,793500.0
2011-01-12 11:50:00,18.37,18.4,18.37,18.38,528900.0,13.5346,13.5567,13.5346,13.542,528900.0
2011-01-12 12:00:00,18.37,18.38,18.36,18.37,515700.0,13.5346,13.542,13.5272,13.5346,515700.0
2011-01-12 12:10:00,18.37,18.38,18.36,18.37,453600.0,13.5346,13.542,13.5272,13.5346,453600.0
2011-01-12 12:20:00,18.37,18.37,18.35,18.35,615900.0,13.5346,13.5346,13.5198,13.5198,615900.0
2011-01-12 12:30:00,18.35,18.36,18.33,18.34,570900.0,13.5198,13.5272,13.5051,13.5125,570900.0
2011-01-12 12:40:00,18.34,18.35,18.33,18.33,648900.0,13.5125,13.5198,13.5051,13.5051,648900.0
2011-01-12 12:50:00,18.34,18.35,18.33,18.35,499500.0,13.5125,13.5198,13.5051,13.5198,499500.0
2011-01-12 13:00:00,18.35,18.35,18.33,18.33,324900.0,13.5198,13.5198,13.5051,13.5051,324900.0
2011-01-12 13:10:00,18.33,18.35,18.32,18.32,1081800.0,13.5051,13.5198,13.4977,13.4977,1081800.0
2011-01-12 13:20:00,18.32,18.34,18.31,18.31,622500.0,13.4977,13.5125,13.4904,13.4904,622500.0
2011-01-12 13:30:00,18.31,18.33,18.31,18.32,390300.0,13.4904,13.5051,13.4904,13.4977,390300.0
2011-01-12 13:40:00,18.32,18.33,18.31,18.32,507900.0,13.4977,13.5051,13.4904,13.4977,507900.0
2011-01-12 13:50:00,18.32,18.36,18.32,18.36,1113000.0,13.4977,13.5272,13.4977,13.5272,1113000.0
2011-01-12 14:00:00,18.36,18.36,18.33,18.33,906600.0,13.5272,13.5272,13.5051,13.5051,906600.0
2011-01-12 14:10:00,18.33,18.33,18.29,18.29,554400.0,13.5051,13.5051,13.4756,13.4756,554400.0
2011-01-12 14:20:00,18.29,18.32,18.28,18.31,915600.0,13.4756,13.4977,13.4683,13.4904,915600.0
2011-01-12 14:30:00,18.31,18.33,18.31,18.32,595800.0,13.4904,13.5051,13.4904,13.4977,595800.0
2011-01-12 14:40:00,18.32,18.33,18.32,18.32,499200.0,13.4977,13.5051,13.4977,13.4977,499200.0
2011-01-12 14:50:00,18.32,18.33,18.29,18.29,596700.0,13.4977,13.5051,13.4756,13.4756,596700.0
2011-01-12 15:00:00,18.3,18.31,18.28,18.29,773700.0,13.483,13.4904,13.4683,13.4756,773700.0
2011-01-12 15:10:00,18.29,18.3,18.28,18.29,692400.0,13.4756,13.483,13.4683,13.4756,692400.0
2011-01-12 15:20:00,18.29,18.29,18.25,18.26,1513500.0,13.4756,13.4756,13.4462,13.4535,1513500.0
2011-01-12 15:30:00,18.25,18.26,18.24,18.25,1317000.0,13.4462,13.4535,13.4388,13.4462,1317000.0
2011-01-12 15:40:00,18.26,18.28,18.25,18.28,2035500.0,13.4535,13.4683,13.4462,13.4683,2035500.0
2011-01-12 15:50:00,18.28,18.3,18.27,18.28,2828400.0,13.4683,13.483,13.4609,13.4683,2828400.0
2011-01-13 09:30:00,18.23,18.42,18.23,18.41,1658400.0,13.4314,13.5714,13.4314,13.5641,1658400.0
2011-01-13 09:40:00,18.41,18.43,18.37,18.38,2402700.0,13.5641,13.5788,13.5346,13.542,2402700.0
2011-01-13 09:50:00,18.38,18.45,18.37,18.45,1166400.0,13.542,13.5935,13.5346,13.5935,1166400.0
2011-01-13 10:00:00,18.45,18.45,18.4,18.42,1195200.0,13.5935,13.5935,13.5567,13.5714,1195200.0
2011-01-13 10:10:00,18.42,18.42,18.37,18.38,1138200.0,13.5714,13.5714,13.5346,13.542,1138200.0
2011-01-13 10:20:00,18.38,18.39,18.36,18.38,862500.0,13.542,13.5493,13.5272,13.542,862500.0
2011-01-13 10:30:00,18.37,18.38,18.32,18.34,849600.0,13.5346,13.542,13.4977,13.5125,849600.0
2011-01-13 10:40:00,18.34,18.35,18.32,18.32,685800.0,13.5125,13.5198,13.4977,13.4977,685800.0
2011-01-13 10:50:00,18.32,18.33,18.31,18.33,589200.0,13.4977,13.5051,13.4904,13.5051,589200.0
2011-01-13 11:00:00,18.33,18.33,18.32,18.32,463500.0,13.5051,13.5051,13.4977,13.4977,463500.0
2011-01-13 11:10:00,18.32,18.34,18.31,18.34,725700.0,13.4977,13.5125,13.4904,13.5125,725700.0
2011-01-13 11:20:00,18.34,18.35,18.34,18.35,339300.0,13.5125,13.5198,13.5125,13.5198,339300.0
2011-01-13 11:30:00,18.35,18.36,18.35,18.35,681300.0,13.5198,13.5272,13.5198,13.5198,681300.0
2011-01-13 11:40:00,18.35,18.35,18.34,18.34,395100.0,13.5198,13.5198,13.5125,13.5125,395100.0
2011-01-13 11:50:00,18.34,18.36,18.34,18.35,591900.0,13.5125,13.5272,13.5125,13.5198,591900.0
2011-01-13 12:00:00,18.35,18.35,18.33,18.33,302100.0,13.5198,13.5198,13.5051,13.5051,302100.0
2011-01-13 12:10:00,18.33,18.37,18.33,18.34,503100.0,13.5051,13.5346,13.5051,13.5125,503100.0
2011-01-13 12:20:00,18.34,18.34,18.32,18.32,413400.0,13.5125,13.5125,13.4977,13.4977,413400.0
2011-01-13 12:30:00,18.32,18.34,18.32,18.33,293700.0,13.4977,13.5125,13.4977,13.5051,293700.0
2011-01-13 12:40:00,18.33,18.33,18.32,18.32,457500.0,13.5051,13.5051,13.4977,13.4977,457500.0
2011-01-13 12:50:00,18.32,18.32,18.31,18.32,394200.0,13.4977,13.4977,13.4904,13.4977,394200.0
2011-01-13 13:00:00,18.32,18.32,18.3,18.3,472500.0,13.4977,13.4977,13.483,13.483,472500.0
2011-01-13 13:10:00,18.3,18.31,18.29,18.3,384300.0,13.483,13.4904,13.4756,13.483,384300.0
2011-01-13 13:20:00,18.3,18.32,18.3,18.32,267900.0,13.483,13.4977,13.483,13.4977,267900.0
2011-01-13 13:30:00,18.31,18.32,18.3,18.3,689100.0,13.4904,13.4977,13.483,13.483,689100.0
2011-01-13 13:40:00,18.3,18.31,18.29,18.29,401700.0,13.483,13.4904,13.4756,13.4756,401700.0
2011-01-13 13:50:00,18.29,18.29,18.29,18.29,271800.0,13.4756,13.4756,13.4756,13.4756,271800.0
2011-01-13 14:00:00,18.29,18.32,18.29,18.32,632400.0,13.4756,13.4977,13.4756,13.4977,632400.0
2011-01-13 14:10:00,18.32,18.32,18.29,18.29,594600.0,13.4977,13.4977,13.4756,13.4756,594600.0
2011-01-13 14:20:00,18.29,18.29,18.27,18.28,803100.0,13.4756,13.4756,13.4609,13.4683,803100.0
2011-01-13 14:30:00,18.28,18.33,18.28,18.33,973200.0,13.4683,13.5051,13.4683,13.5051,973200.0
2011-01-13 14:40:00,18.33,18.36,18.33,18.34,1555200.0,13.5051,13.5272,13.5051,13.5125,1555200.0
2011-01-13 14:50:00,18.34,18.34,18.31,18.32,1396800.0,13.5125,13.5125,13.4904,13.4977,1396800.0
2011-01-13 15:00:00,18.32,18.32,18.32,18.32,504000.0,13.4977,13.4977,13.4977,13.4977,504000.0
2011-01-13 15:10:00,18.32,18.32,18.3,18.31,1000500.0,13.4977,13.4977,13.483,13.4904,1000500.0
2011-01-13 15:20:00,18.31,18.31,18.26,18.26,1503600.0,13.4904,13.4904,13.4535,13.4535,1503600.0
2011-01-13 15:30:00,18.26,18.27,18.24,18.27,2602200.0,13.4535,13.4609,13.4388,13.4609,2602200.0
2011-01-13 15:40:00,18.27,18.27,18.24,18.24,2451600.0,13.4609,13.4609,13.4388,13.4388,2451600.0
2011-01-13 15:50:00,18.25,18.27,18.23,18.27,3288300.0,13.4462,13.4609,13.4314,13.4609,3288300.0
2011-01-14 09:30:00,18.24,18.24,18.18,18.22,856200.0,13.4388,13.4388,13.3946,13.4241,856200.0
2011-01-14 09:40:00,18.22,18.23,18.19,18.2,1302000.0,13.4241,13.4314,13.402,13.4093,1302000.0
2011-01-14 09:50:00,18.2,18.21,18.14,18.15,885000.0,13.4093,13.4167,13.3651,13.3725,885000.0
2011-01-14 10:00:00,18.15,18.19,18.14,18.19,855000.0,13.3725,13.402,13.3651,13.402,855000.0
2011-01-14 10:10:00,18.19,18.21,18.18,18.21,515700.0,13.402,13.4167,13.3946,13.4167,515700.0
2011-01-14 10:20:00,18.21,18.25,18.21,18.24,886500.0,13.4167,13.4462,13.4167,13.4388,886500.0
2011-01-14 10:30:00,18.24,18.28,18.24,18.26,699000.0,13.4388,13.4683,13.4388,13.4535,699000.0
2011-01-14 10:40:00,18.26,18.31,18.25,18.31,707100.0,13.4535,13.4904,13.4462,13.4904,707100.0
2011-01-14 10:50:00,18.3,18.31,18.28,18.29,493800.0,13.483,13.4904,13.4683,13.4756,493800.0
2011-01-14 11:00:00,18.29,18.29,18.24,18.25,318300.0,13.4756,13.4756,13.4388,13.4462,318300.0
2011-01-14 11:10:00,18.25,18.26,18.22,18.23,431100.0,13.4462,13.4535,13.4241,13.4314,431100.0
2011-01-14 11:20:00,18.23,18.24,18.22,18.24,363600.0,13.4314,13.4388,13.4241,13.4388,363600.0
2011-01-14 11:30:00,18.24,18.24,18.22,18.22,417000.0,13.4388,13.4388,13.4241,13.4241,417000.0
2011-01-14 11:40:00,18.22,18.27,18.22,18.27,410100.0,13.4241,13.4609,13.4241,13.4609,410100.0
2011-01-14 11:50:00,18.27,18.28,18.26,18.26,293400.0,13.4609,13.4683,13.4535,13.4535,293400.0
2011-01-14 12:00:00,18.26,18.26,18.24,18.25,297600.0,13.4535,13.4535,13.4388,13.4462,297600.0
2011-01-14 12:10:00,18.25,18.27,18.25,18.26,335100.0,13.4462,13.4609,13.4462,13.4535,335100.0
2011-01-14 12:20:00,18.26,18.28,18.26,18.28,293700.0,13.4535,13.4683,13.4535,13.4683,293700.0
2011-01-14 12:30:00,18.28,18.29,18.27,18.29,262800.0,13.4683,13.4756,13.4609,13.4756,262800.0
2011-01-14 12:40:00,18.28,18.29,18.24,18.25,439200.0,13.4683,13.4756,13.4388,13.4462,439200.0
2011-01-14 12:50:00,18.25,18.27,18.24,18.24,417900.0,13.4462,13.4609,13.4388,13.4388,417900.0
2011-01-14 13:00:00,18.24,18.25,18.24,18.24,192600.0,13.4388,13.4462,13.4388,13.4388,192600.0
2011-01-14 13:10:00,18.24,18.26,18.24,18.25,460800.0,13.4388,13.4535,13.4388,13.4462,460800.0
2011-01-14 13:20:00,18.25,18.3,18.25,18.3,459600.0,13.4462,13.483,13.4462,13.483,459600.0
2011-01-14 13:30:00,18.3,18.3,18.28,18.29,337200.0,13.483,13.483,13.4683,13.4756,337200.0
2011-01-14 13:40:00,18.29,18.3,18.28,18.28,406800.0,13.4756,13.483,13.4683,13.4683,406800.0
2011-01-14 13:50:00,18.28,18.3,18.27,18.28,667200.0,13.4683,13.483,13.4609,13.4683,667200.0
2011-01-14 14:00:00,18.28,18.33,18.28,18.32,867000.0,13.4683,13.5051,13.4683,13.4977,867000.0
2011-01-14 14:10:00,18.31,18.33,18.31,18.32,348900.0,13.4904,13.5051,13.4904,13.4977,348900.0
2011-01-14 14:20:00,18.32,18.33,18.31,18.32,620100.0,13.4977,13.5051,13.4904,13.4977,620100.0
2011-01-14 14:30:00,18.32,18.32,18.31,18.31,602100.0,13.4977,13.4977,13.4904,13.4904,602100.0
2011-01-14 14:40:00,18.31,18.32,18.3,18.3,488700.0,13.4904,13.4977,13.483,13.483,488700.0
2011-01-14 14:50:00,18.3,18.31,18.29,18.3,383700.0,13.483,13.4904,13.4756,13.483,383700.0
2011-01-14 15:00:00,18.3,18.32,18.29,18.3,579600.0,13.483,13.4977,13.4756,13.483,579600.0
2011-01-14 15:10:00,18.3,18.31,18.3,18.3,383700.0,13.483,13.4904,13.483,13.483,383700.0
2011-01-14 15:20:00,18.3,18.32,18.3,18.31,919200.0,13.483,13.4977,13.483,13.4904,919200.0
2011-01-14 15:30:00,18.31,18.31,18.27,18.28,1123800.0,13.4904,13.4904,13.4609,13.4683,1123800.0
2011-01-14 15:40:00,18.28,18.31,18.27,18.3,1307400.0,13.4683,13.4904,13.4609,13.483,1307400.0
2011-01-14 15:50:00,18.3,18.3,18.27,18.27,2892600.0,13.483,13.483,13.4609,13.4609,2892600.0
2011-01-18 09:30:00,18.37,18.38,18.25,18.35,1724700.0,13.5346,13.542,13.4462,13.5198,1724700.0
2011-01-18 09:40:00,18.35,18.35,18.31,18.31,435600.0,13.5198,13.5198,13.4904,13.4904,435600.0
2011-01-18 09:50:00,18.31,18.31,18.29,18.29,681600.0,13.4904,13.4904,13.4756,13.4756,681600.0
2011-01-18 10:00:00,18.29,18.31,18.28,18.3,585900.0,13.4756,13.4904,13.4683,13.483,585900.0
2011-01-18 10:10:00,18.3,18.36,18.3,18.35,725700.0,13.483,13.5272,13.483,13.5198,725700.0
2011-01-18 10:20:00,18.35,18.39,18.35,18.38,1038300.0,13.5198,13.5493,13.5198,13.542,1038300.0
2011-01-18 10:30:00,18.38,18.39,18.36,18.38,1030500.0,13.542,13.5493,13.5272,13.542,1030500.0
2011-01-18 10:40:00,18.38,18.38,18.34,18.34,585600.0,13.542,13.542,13.5125,13.5125,585600.0
2011-01-18 10:50:00,18.34,18.34,18.33,18.33,565800.0,13.5125,13.5125,13.5051,13.5051,565800.0
2011-01-18 11:00:00,18.34,18.39,18.33,18.38,730800.0,13.5125,13.5493,13.5051,13.542,730800.0
2011-01-18 11:10:00,18.38,18.38,18.36,18.38,423000.0,13.542,13.542,13.5272,13.542,423000.0
2011-01-18 11:20:00,18.37,18.4,18.37,18.4,752100.0,13.5346,13.5567,13.5346,13.5567,752100.0
2011-01-18 11:30:00,18.4,18.42,18.4,18.41,899400.0,13.5567,13.5714,13.5567,13.5641,899400.0
2011-01-18 11:40:00,18.41,18.42,18.4,18.42,607800.0,13.5641,13.5714,13.5567,13.5714,607800.0
2011-01-18 11:50:00,18.42,18.43,18.41,18.42,574500.0,13.5714,13.5788,13.5641,13.5714,574500.0
2011-01-18 12:00:00,18.42,18.42,18.4,18.4,531000.0,13.5714,13.5714,13.5567,13.5567,531000.0
2011-01-18 12:10:00,18.4,18.42,18.4,18.41,518700.0,13.5567,13.5714,13.5567,13.5641,518700.0
2011-01-18 12:20:00,18.41,18.43,18.41,18.42,423900.0,13.5641,13.5788,13.5641,13.5714,423900.0
2011-01-18 12:30:00,18.42,18.44,18.42,18.43,648600.0,13.5714,13.5862,13.5714,13.5788,648600.0
2011-01-18 12:40:00,18.44,18.44,18.43,18.43,475500.0,13.5862,13.5862,13.5788,13.5788,475500.0
2011-01-18 12:50:00,18.43,18.43,18.42,18.42,279900.0,13.5788,13.5788,13.5714,13.5714,279900.0
2011-01-18 13:00:00,18.42,18.44,18.42,18.44,315600.0,13.5714,13.5862,13.5714,13.5862,315600.0
2011-01-18 13:10:00,18.44,18.44,18.43,18.43,253800.0,13.5862,13.5862,13.5788,13.5788,253800.0
2011-01-18 13:20:00,18.43,18.45,18.43,18.44,396000.0,13.5788,13.5935,13.5788,13.5862,396000.0
2011-01-18 13:30:00,18.44,18.44,18.43,18.43,456600.0,13.5862,13.5862,13.5788,13.5788,456600.0
2011-01-18 13:40:00,18.43,18.46,18.43,18.45,885300.0,13.5788,13.6009,13.5788,13.5935,885300.0
2011-01-18 13:50:00,18.45,18.46,18.44,18.45,681300.0,13.5935,13.6009,13.5862,13.5935,681300.0
2011-01-18 14:00:00,18.45,18.45,18.44,18.45,591600.0,13.5935,13.5935,13.5862,13.5935,591600.0
2011-01-18 14:10:00,18.45,18.46,18.45,18.46,374400.0,13.5935,13.6009,13.5935,13.6009,374400.0
2011-01-18 14:20:00,18.46,18.47,18.45,18.46,458100.0,13.6009,13.6083,13.5935,13.6009,458100.0
2011-01-18 14:30:00,18.46,18.47,18.46,18.47,326700.0,13.6009,13.6083,13.6009,13.6083,326700.0
2011-01-18 14:40:00,18.46,18.47,18.45,18.45,561900.0,13.6009,13.6083,13.5935,13.5935,561900.0
2011-01-18 14:50:00,18.45,18.46,18.45,18.46,393600.0,13.5935,13.6009,13.5935,13.6009,393600.0
2011-01-18 15:00:00,18.45,18.46,18.44,18.44,582600.0,13.5935,13.6009,13.5862,13.5862,582600.0
2011-01-18 15:10:00,18.44,18.44,18.4,18.4,1607100.0,13.5862,13.5862,13.5567,13.5567,1607100.0
2011-01-18 15:20:00,18.4,18.42,18.4,18.41,762900.0,13.5567,13.5714,13.5567,13.5641,762900.0
2011-01-18 15:30:00,18.41,18.43,18.4,18.43,1033800.0,13.5641,13.5788,13.5567,13.5788,1033800.0
2011-01-18 15:40:00,18.43,18.44,18.41,18.42,1765500.0,13.5788,13.5862,13.5641,13.5714,1765500.0
2011-01-18 15:50:00,18.42,18.42,18.38,18.38,2381100.0,13.5714,13.5714,13.542,13.542,2381100.0
2011-01-19 09:30:00,18.35,18.38,18.27,18.27,1732500.0,13.5198,13.542,13.4609,13.4609,1732500.0
2011-01-19 09:40:00,18.27,18.3,18.24,18.3,928800.0,13.4609,13.483,13.4388,13.483,928800.0
2011-01-19 09:50:00,18.3,18.32,18.28,18.32,944400.0,13.483,13.4977,13.4683,13.4977,944400.0
2011-01-19 10:00:00,18.32,18.35,18.31,18.33,993300.0,13.4977,13.5198,13.4904,13.5051,993300.0
2011-01-19 10:10:00,18.33,18.33,18.3,18.3,645000.0,13.5051,13.5051,13.483,13.483,645000.0
2011-01-19 10:20:00,18.3,18.31,18.29,18.31,495600.0,13.483,13.4904,13.4756,13.4904,495600.0
2011-01-19 10:30:00,18.31,18.32,18.29,18.3,628200.0,13.4904,13.4977,13.4756,13.483,628200.0
2011-01-19 10:40:00,18.3,18.34,18.28,18.34,1066800.0,13.483,13.5125,13.4683,13.5125,1066800.0
2011-01-19 10:50:00,18.34,18.37,18.32,18.36,595500.0,13.5125,13.5346,13.4977,13.5272,595500.0
2011-01-19 11:00:00,18.36,18.37,18.35,18.35,646500.0,13.5272,13.5346,13.5198,13.5198,646500.0
2011-01-19 11:10:00,18.35,18.36,18.34,18.35,548700.0,13.5198,13.5272,13.5125,13.5198,548700.0
2011-01-19 11:20:00,18.35,18.38,18.35,18.38,600300.0,13.5198,13.542,13.5198,13.542,600300.0
2011-01-19 11:30:00,18.38,18.38,18.35,18.36,439800.0,13.542,13.542,13.5198,13.5272,439800.0
2011-01-19 11:40:00,18.36,18.37,18.33,18.33,657300.0,13.5272,13.5346,13.5051,13.5051,657300.0
2011-01-19 11:50:00,18.33,18.34,18.3,18.31,678600.0,13.5051,13.5125,13.483,13.4904,678600.0
2011-01-19 12:00:00,18.31,18.31,18.28,18.29,503100.0,13.4904,13.4904,13.4683,13.4756,503100.0
2011-01-19 12:10:00,18.29,18.31,18.29,18.3,406800.0,13.4756,13.4904,13.4756,13.483,406800.0
2011-01-19 12:20:00,18.31,18.32,18.3,18.3,417900.0,13.4904,13.4977,13.483,13.483,417900.0
2011-01-19 12:30:00,18.3,18.3,18.27,18.27,778200.0,13.483,13.483,13.4609,13.4609,778200.0
2011-01-19 12:40:00,18.27,18.28,18.26,18.28,345300.0,13.4609,13.4683,13.4535,13.4683,345300.0
2011-01-19 12:50:00,18.28,18.29,18.27,18.29,469200.0,13.4683,13.4756,13.4609,13.4756,469200.0
2011-01-19 13:00:00,18.29,18.29,18.28,18.29,295800.0,13.4756,13.4756,13.4683,13.4756,295800.0
2011-01-19 13:10:00,18.29,18.29,18.29,18.29,225900.0,13.4756,13.4756,13.4756,13.4756,225900.0
2011-01-19 13:20:00,18.29,18.29,18.29,18.29,249600.0,13.4756,13.4756,13.4756,13.4756,249600.0
2011-01-19 13:30:00,18.29,18.3,18.28,18.3,650100.0,13.4756,13.483,13.4683,13.483,650100.0
2011-01-19 13:40:00,18.3,18.32,18.29,18.31,314400.0,13.483,13.4977,13.4756,13.4904,314400.0
2011-01-19 13:50:00,18.32,18.32,18.29,18.31,449400.0,13.4977,13.4977,13.4756,13.4904,449400.0
2011-01-19 14:00:00,18.31,18.32,18.3,18.31,331800.0,13.4904,13.4977,13.483,13.4904,331800.0
2011-01-19 14:10:00,18.31,18.33,18.31,18.31,562200.0,13.4904,13.5051,13.4904,13.4904,562200.0
2011-01-19 14:20:00,18.31,18.32,18.29,18.31,591900.0,13.4904,13.4977,13.4756,13.4904,591900.0
2011-01-19 14:30:00,18.3,18.31,18.29,18.3,547800.0,13.483,13.4904,13.4756,13.483,547800.0
2011-01-19 14:40:00,18.3,18.3,18.28,18.29,375300.0,13.483,13.483,13.4683,13.4756,375300.0
2011-01-19 14:50:00,18.29,18.29,18.27,18.29,505200.0,13.4756,13.4756,13.4609,13.4756,505200.0
2011-01-19 15:00:00,18.29,18.32,18.29,18.31,649800.0,13.4756,13.4977,13.4756,13.4904,649800.0
2011-01-19 15:10:00,18.31,18.32,18.29,18.31,547800.0,13.4904,13.4977,13.4756,13.4904,547800.0
2011-01-19 15:20:00,18.32,18.32,18.3,18.3,819600.0,13.4977,13.4977,13.483,13.483,819600.0
2011-01-19 15:30:00,18.31,18.32,18.29,18.3,1089300.0,13.4904,13.4977,13.4756,13.483,1089300.0
2011-01-19 15:40:00,18.3,18.33,18.3,18.31,1452900.0,13.483,13.5051,13.483,13.4904,1452900.0
2011-01-19 15:50:00,18.32,18.34,18.3,18.34,2739300.0,13.4977,13.5125,13.483,13.5125,2739300.0
2011-01-20 09:30:00,18.37,18.55,18.37,18.52,2609700.0,13.5346,13.6672,13.5346,13.6451,2609700.0
2011-01-20 09:40:00,18.52,18.62,18.49,18.62,2952000.0,13.6451,13.7188,13.623,13.7188,2952000.0
2011-01-20 09:50:00,18.62,18.64,18.56,18.59,2184000.0,13.7188,13.7335,13.6746,13.6967,2184000.0
2011-01-20 10:00:00,18.59,18.65,18.59,18.61,2519700.0,13.6967,13.7409,13.6967,13.7114,2519700.0
2011-01-20 10:10:00,18.62,18.65,18.59,18.59,2106300.0,13.7188,13.7409,13.6967,13.6967,2106300.0
2011-01-20 10:20:00,18.59,18.6,18.54,18.59,2070900.0,13.6967,13.704,13.6598,13.6967,2070900.0
2011-01-20 10:30:00,18.58,18.6,18.55,18.55,1542900.0,13.6893,13.704,13.6672,13.6672,1542900.0
2011-01-20 10:40:00,18.55,18.58,18.54,18.54,1179900.0,13.6672,13.6893,13.6598,13.6598,1179900.0
2011-01-20 10:50:00,18.54,18.57,18.53,18.56,1165500.0,13.6598,13.6819,13.6525,13.6746,1165500.0
2011-01-20 11:00:00,18.56,18.58,18.55,18.58,1394100.0,13.6746,13.6893,13.6672,13.6893,1394100.0
2011-01-20 11:10:00,18.58,18.59,18.56,18.58,1337700.0,13.6893,13.6967,13.6746,13.6893,1337700.0
2011-01-20 11:20:00,18.58,18.61,18.58,18.61,800100.0,13.6893,13.7114,13.6893,13.7114,800100.0
2011-01-20 11:30:00,18.61,18.62,18.59,18.61,809400.0,13.7114,13.7188,13.6967,13.7114,809400.0
2011-01-20 11:40:00,18.61,18.63,18.61,18.61,922500.0,13.7114,13.7261,13.7114,13.7114,922500.0
2011-01-20 11:50:00,18.61,18.64,18.61,18.64,657300.0,13.7114,13.7335,13.7114,13.7335,657300.0
2011-01-20 12:00:00,18.64,18.64,18.62,18.62,702600.0,13.7335,13.7335,13.7188,13.7188,702600.0
2011-01-20 12:10:00,18.62,18.64,18.62,18.63,664200.0,13.7188,13.7335,13.7188,13.7261,664200.0
2011-01-20 12:20:00,18.63,18.64,18.61,18.64,515400.0,13.7261,13.7335,13.7114,13.7335,515400.0
2011-01-20 12:30:00,18.64,18.64,18.62,18.62,303600.0,13.7335,13.7335,13.7188,13.7188,303600.0
2011-01-20 12:40:00,18.62,18.64,18.61,18.61,936300.0,13.7188,13.7335,13.7114,13.7114,936300.0
2011-01-20 12:50:00,18.62,18.63,18.61,18.63,547800.0,13.7188,13.7261,13.7114,13.7261,547800.0
2011-01-20 13:00:00,18.63,18.64,18.62,18.62,400200.0,13.7261,13.7335,13.7188,13.7188,400200.0
2011-01-20 13:10:00,18.62,18.62,18.6,18.6,483600.0,13.7188,13.7188,13.704,13.704,483600.0
2011-01-20 13:20:00,18.6,18.64,18.6,18.63,388200.0,13.704,13.7335,13.704,13.7261,388200.0
2011-01-20 13:30:00,18.63,18.65,18.63,18.63,498000.0,13.7261,13.7409,13.7261,13.7261,498000.0
2011-01-20 13:40:00,18.64,18.64,18.62,18.63,731100.0,13.7335,13.7335,13.7188,13.7261,731100.0
2011-01-20 13:50:00,18.63,18.66,18.63,18.64,881400.0,13.7261,13.7482,13.7261,13.7335,881400.0
2011-01-20 14:00:00,18.64,18.65,18.64,18.65,594900.0,13.7335,13.7409,13.7335,13.7409,594900.0
2011-01-20 14:10:00,18.64,18.66,18.64,18.65,808800.0,13.7335,13.7482,13.7335,13.7409,808800.0
2011-01-20 14:20:00,18.65,18.65,18.64,18.65,665100.0,13.7409,13.7409,13.7335,13.7409,665100.0
2011-01-20 14:30:00,18.65,18.67,18.65,18.67,2253900.0,13.7409,13.7556,13.7409,13.7556,2253900.0
2011-01-20 14:40:00,18.67,18.73,18.67,18.72,2195400.0,13.7556,13.7998,13.7556,13.7925,2195400.0
2011-01-20 14:50:00,18.72,18.73,18.7,18.71,1144800.0,13.7925,13.7998,13.7777,13.7851,1144800.0
2011-01-20 15:00:00,18.71,18.74,18.7,18.73,1795800.0,13.7851,13.8072,13.7777,13.7998,1795800.0
2011-01-20 15:10:00,18.73,18.76,18.73,18.73,1948500.0,13.7998,13.8219,13.7998,13.7998,1948500.0
2011-01-20 15:20:00,18.73,18.73,18.71,18.71,1323000.0,13.7998,13.7998,13.7851,13.7851,1323000.0
2011-01-20 15:30:00,18.71,18.72,18.69,18.72,1286700.0,13.7851,13.7925,13.7704,13.7925,1286700.0
2011-01-20 15:40:00,18.72,18.73,18.69,18.7,2409600.0,13.7925,13.7998,13.7704,13.7777,2409600.0
2011-01-20 15:50:00,18.7,18.7,18.65,18.67,5184000.0,13.7777,13.7777,13.7409,13.7556,5184000.0
2011-01-21 09:30:00,18.75,18.75,18.61,18.62,4868700.0,13.8146,13.8146,13.7114,13.7188,4868700.0
2011-01-21 09:40:00,18.62,18.67,18.62,18.63,703200.0,13.7188,13.7556,13.7188,13.7261,703200.0
2011-01-21 09:50:00,18.63,18.63,18.56,18.57,1611000.0,13.7261,13.7261,13.6746,13.6819,1611000.0
2011-01-21 10:00:00,18.57,18.58,18.54,18.54,1585500.0,13.6819,13.6893,13.6598,13.6598,1585500.0
2011-01-21 10:10:00,18.54,18.55,18.49,18.54,1643100.0,13.6598,13.6672,13.623,13.6598,1643100.0
2011-01-21 10:20:00,18.53,18.56,18.5,18.5,1503300.0,13.6525,13.6746,13.6304,13.6304,1503300.0
2011-01-21 10:30:00,18.5,18.54,18.46,18.46,1751100.0,13.6304,13.6598,13.6009,13.6009,1751100.0
2011-01-21 10:40:00,18.46,18.51,18.46,18.5,839100.0,13.6009,13.6377,13.6009,13.6304,839100.0
2011-01-21 10:50:00,18.5,18.54,18.5,18.52,1101600.0,13.6304,13.6598,13.6304,13.6451,1101600.0
2011-01-21 11:00:00,18.52,18.52,18.49,18.51,954600.0,13.6451,13.6451,13.623,13.6377,954600.0
2011-01-21 11:10:00,18.51,18.53,18.5,18.53,665400.0,13.6377,13.6525,13.6304,13.6525,665400.0
2011-01-21 11:20:00,18.53,18.56,18.53,18.55,516900.0,13.6525,13.6746,13.6525,13.6672,516900.0
2011-01-21 11:30:00,18.55,18.56,18.55,18.55,477600.0,13.6672,13.6746,13.6672,13.6672,477600.0
2011-01-21 11:40:00,18.55,18.55,18.54,18.55,723900.0,13.6672,13.6672,13.6598,13.6672,723900.0
2011-01-21 11:50:00,18.55,18.59,18.54,18.59,930000.0,13.6672,13.6967,13.6598,13.6967,930000.0
2011-01-21 12:00:00,18.59,18.6,18.57,18.6,616800.0,13.6967,13.704,13.6819,13.704,616800.0
2011-01-21 12:10:00,18.6,18.62,18.59,18.61,589200.0,13.704,13.7188,13.6967,13.7114,589200.0
2011-01-21 12:20:00,18.61,18.64,18.6,18.64,467700.0,13.7114,13.7335,13.704,13.7335,467700.0
2011-01-21 12:30:00,18.64,18.66,18.63,18.64,509100.0,13.7335,13.7482,13.7261,13.7335,509100.0
2011-01-21 12:40:00,18.64,18.64,18.6,18.6,609300.0,13.7335,13.7335,13.704,13.704,609300.0
2011-01-21 12:50:00,18.6,18.62,18.59,18.62,599100.0,13.704,13.7188,13.6967,13.7188,599100.0
2011-01-21 13:00:00,18.62,18.63,18.6,18.63,312300.0,13.7188,13.7261,13.704,13.7261,312300.0
2011-01-21 13:10:00,18.63,18.65,18.62,18.63,515400.0,13.7261,13.7409,13.7188,13.7261,515400.0
2011-01-21 13:20:00,18.63,18.64,18.61,18.62,505200.0,13.7261,13.7335,13.7114,13.7188,505200.0
2011-01-21 13:30:00,18.62,18.63,18.61,18.62,456900.0,13.7188,13.7261,13.7114,13.7188,456900.0
2011-01-21 13:40:00,18.62,18.62,18.6,18.6,210600.0,13.7188,13.7188,13.704,13.704,210600.0
2011-01-21 13:50:00,18.6,18.61,18.58,18.6,627600.0,13.704,13.7114,13.6893,13.704,627600.0
2011-01-21 14:00:00,18.6,18.62,18.58,18.62,606000.0,13.704,13.7188,13.6893,13.7188,606000.0
2011-01-21 14:10:00,18.62,18.62,18.6,18.6,373200.0,13.7188,13.7188,13.704,13.704,373200.0
2011-01-21 14:20:00,18.6,18.61,18.59,18.61,408300.0,13.704,13.7114,13.6967,13.7114,408300.0
2011-01-21 14:30:00,18.61,18.62,18.6,18.61,332700.0,13.7114,13.7188,13.704,13.7114,332700.0
2011-01-21 14:40:00,18.61,18.62,18.6,18.62,438300.0,13.7114,13.7188,13.704,13.7188,438300.0
2011-01-21 14:50:00,18.62,18.62,18.58,18.58,780900.0,13.7188,13.7188,13.6893,13.6893,780900.0
2011-01-21 15:00:00,18.58,18.6,18.57,18.6,1162500.0,13.6893,13.704,13.6819,13.704,1162500.0
2011-01-21 15:10:00,18.6,18.6,18.59,18.6,505200.0,13.704,13.704,13.6967,13.704,505200.0
2011-01-21 15:20:00,18.6,18.61,18.59,18.6,658500.0,13.704,13.7114,13.6967,13.704,658500.0
2011-01-21 15:30:00,18.6,18.61,18.59,18.61,984600.0,13.704,13.7114,13.6967,13.7114,984600.0
2011-01-21 15:40:00,18.61,18.61,18.59,18.59,1616400.0,13.7114,13.7114,13.6967,13.6967,1616400.0
2011-01-21 15:50:00,18.59,18.6,18.55,18.58,2679900.0,13.6967,13.704,13.6672,13.6893,2679900.0
2011-01-24 09:30:00,18.47,18.53,18.43,18.48,2125500.0,13.6083,13.6525,13.5788,13.6156,2125500.0
2011-01-24 09:40:00,18.48,18.51,18.47,18.49,1409700.0,13.6156,13.6377,13.6083,13.623,1409700.0
2011-01-24 09:50:00,18.49,18.53,18.49,18.52,957900.0,13.623,13.6525,13.623,13.6451,957900.0
2011-01-24 10:00:00,18.53,18.58,18.52,18.58,831600.0,13.6525,13.6893,13.6451,13.6893,831600.0
2011-01-24 10:10:00,18.58,18.63,18.55,18.57,999000.0,13.6893,13.7261,13.6672,13.6819,999000.0
2011-01-24 10:20:00,18.57,18.6,18.55,18.59,561900.0,13.6819,13.704,13.6672,13.6967,561900.0
2011-01-24 10:30:00,18.59,18.64,18.58,18.63,740700.0,13.6967,13.7335,13.6893,13.7261,740700.0
2011-01-24 10:40:00,18.64,18.65,18.61,18.62,396300.0,13.7335,13.7409,13.7114,13.7188,396300.0
2011-01-24 10:50:00,18.61,18.62,18.59,18.61,453000.0,13.7114,13.7188,13.6967,13.7114,453000.0
2011-01-24 11:00:00,18.61,18.64,18.6,18.61,575400.0,13.7114,13.7335,13.704,13.7114,575400.0
2011-01-24 11:10:00,18.61,18.64,18.61,18.63,429000.0,13.7114,13.7335,13.7114,13.7261,429000.0
2011-01-24 11:20:00,18.64,18.64,18.6,18.61,631800.0,13.7335,13.7335,13.704,13.7114,631800.0
2011-01-24 11:30:00,18.6,18.65,18.6,18.65,511800.0,13.704,13.7409,13.704,13.7409,511800.0
2011-01-24 11:40:00,18.65,18.67,18.64,18.65,450600.0,13.7409,13.7556,13.7335,13.7409,450600.0
2011-01-24 11:50:00,18.64,18.66,18.63,18.64,324900.0,13.7335,13.7482,13.7261,13.7335,324900.0
2011-01-24 12:00:00,18.64,18.67,18.64,18.67,729600.0,13.7335,13.7556,13.7335,13.7556,729600.0
2011-01-24 12:10:00,18.67,18.67,18.64,18.66,696000.0,13.7556,13.7556,13.7335,13.7482,696000.0
2011-01-24 12:20:00,18.66,18.66,18.64,18.65,1138200.0,13.7482,13.7482,13.7335,13.7409,1138200.0
2011-01-24 12:30:00,18.65,18.65,18.63,18.64,718200.0,13.7409,13.7409,13.7261,13.7335,718200.0
2011-01-24 12:40:00,18.64,18.65,18.64,18.65,434700.0,13.7335,13.7409,13.7335,13.7409,434700.0
2011-01-24 12:50:00,18.65,18.66,18.63,18.64,411900.0,13.7409,13.7482,13.7261,13.7335,411900.0
2011-01-24 13:00:00,18.64,18.65,18.62,18.65,440100.0,13.7335,13.7409,13.7188,13.7409,440100.0
2011-01-24 13:10:00,18.65,18.65,18.64,18.65,477900.0,13.7409,13.7409,13.7335,13.7409,477900.0
2011-01-24 13:20:00,18.64,18.66,18.63,18.64,599700.0,13.7335,13.7482,13.7261,13.7335,599700.0
2011-01-24 13:30:00,18.64,18.66,18.64,18.65,462600.0,13.7335,13.7482,13.7335,13.7409,462600.0
2011-01-24 13:40:00,18.64,18.66,18.63,18.66,606000.0,13.7335,13.7482,13.7261,13.7482,606000.0
2011-01-24 13:50:00,18.66,18.66,18.63,18.64,678300.0,13.7482,13.7482,13.7261,13.7335,678300.0
2011-01-24 14:00:00,18.64,18.64,18.6,18.62,586500.0,13.7335,13.7335,13.704,13.7188,586500.0
2011-01-24 14:10:00,18.62,18.65,18.61,18.64,527400.0,13.7188,13.7409,13.7114,13.7335,527400.0
2011-01-24 14:20:00,18.64,18.64,18.62,18.63,454200.0,13.7335,13.7335,13.7188,13.7261,454200.0
2011-01-24 14:30:00,18.62,18.63,18.61,18.62,450900.0,13.7188,13.7261,13.7114,13.7188,450900.0
2011-01-24 14:40:00,18.62,18.64,18.62,18.63,489600.0,13.7188,13.7335,13.7188,13.7261,489600.0
2011-01-24 14:50:00,18.63,18.63,18.61,18.62,561300.0,13.7261,13.7261,13.7114,13.7188,561300.0
2011-01-24 15:00:00,18.62,18.62,18.61,18.62,1191900.0,13.7188,13.7188,13.7114,13.7188,1191900.0
2011-01-24 15:10:00,18.61,18.62,18.6,18.62,514800.0,13.7114,13.7188,13.704,13.7188,514800.0
2011-01-24 15:20:00,18.62,18.64,18.61,18.63,762300.0,13.7188,13.7335,13.7114,13.7261,762300.0
2011-01-24 15:30:00,18.63,18.65,18.62,18.65,1442700.0,13.7261,13.7409,13.7188,13.7409,1442700.0
2011-01-24 15:40:00,18.64,18.65,18.63,18.64,1298100.0,13.7335,13.7409,13.7261,13.7335,1298100.0
2011-01-24 15:50:00,18.65,18.68,18.63,18.68,2264400.0,13.7409,13.763,13.7261,13.763,2264400.0
2011-01-25 09:30:00,18.71,18.73,18.6,18.73,2239200.0,13.7851,13.7998,13.704,13.7998,2239200.0
2011-01-25 09:40:00,18.73,18.83,18.7,18.83,1535400.0,13.7998,13.8735,13.7777,13.8735,1535400.0
2011-01-25 09:50:00,18.83,18.88,18.81,18.84,2180700.0,13.8735,13.9103,13.8588,13.8809,2180700.0
2011-01-25 10:00:00,18.83,18.91,18.83,18.91,1779900.0,13.8735,13.9324,13.8735,13.9324,1779900.0
2011-01-25 10:10:00,18.91,18.93,18.88,18.89,1889400.0,13.9324,13.9472,13.9103,13.9177,1889400.0
2011-01-25 10:20:00,18.89,18.89,18.85,18.87,1179300.0,13.9177,13.9177,13.8882,13.903,1179300.0
2011-01-25 10:30:00,18.87,18.89,18.85,18.89,1056000.0,13.903,13.9177,13.8882,13.9177,1056000.0
2011-01-25 10:40:00,18.89,18.91,18.88,18.88,823200.0,13.9177,13.9324,13.9103,13.9103,823200.0
2011-01-25 10:50:00,18.88,18.92,18.87,18.9,1078200.0,13.9103,13.9398,13.903,13.9251,1078200.0
2011-01-25 11:00:00,18.9,18.9,18.85,18.86,1056000.0,13.9251,13.9251,13.8882,13.8956,1056000.0
2011-01-25 11:10:00,18.85,18.86,18.82,18.85,2064900.0,13.8882,13.8956,13.8661,13.8882,2064900.0
2011-01-25 11:20:00,18.85,18.85,18.81,18.84,711000.0,13.8882,13.8882,13.8588,13.8809,711000.0
2011-01-25 11:30:00,18.84,18.87,18.82,18.86,975600.0,13.8809,13.903,13.8661,13.8956,975600.0
2011-01-25 11:40:00,18.86,18.89,18.85,18.88,1095000.0,13.8956,13.9177,13.8882,13.9103,1095000.0
2011-01-25 11:50:00,18.88,18.93,18.86,18.93,1222800.0,13.9103,13.9472,13.8956,13.9472,1222800.0
2011-01-25 12:00:00,18.92,18.94,18.91,18.92,989700.0,13.9398,13.9545,13.9324,13.9398,989700.0
2011-01-25 12:10:00,18.92,18.94,18.91,18.92,831900.0,13.9398,13.9545,13.9324,13.9398,831900.0
2011-01-25 12:20:00,18.92,18.98,18.92,18.97,1326000.0,13.9398,13.984,13.9398,13.9766,1326000.0
2011-01-25 12:30:00,18.98,18.99,18.97,18.98,951000.0,13.984,13.9914,13.9766,13.984,951000.0
2011-01-25 12:40:00,18.98,18.99,18.95,18.95,945900.0,13.984,13.9914,13.9619,13.9619,945900.0
2011-01-25 12:50:00,18.95,18.97,18.95,18.97,821100.0,13.9619,13.9766,13.9619,13.9766,821100.0
2011-01-25 13:00:00,18.97,18.98,18.94,18.96,889200.0,13.9766,13.984,13.9545,13.9693,889200.0
2011-01-25 13:10:00,18.96,18.97,18.95,18.96,351000.0,13.9693,13.9766,13.9619,13.9693,351000.0
2011-01-25 13:20:00,18.97,18.97,18.93,18.93,1110900.0,13.9766,13.9766,13.9472,13.9472,1110900.0
2011-01-25 13:30:00,18.93,18.94,18.91,18.92,786000.0,13.9472,13.9545,13.9324,13.9398,786000.0
2011-01-25 13:40:00,18.93,18.93,18.91,18.93,705600.0,13.9472,13.9472,13.9324,13.9472,705600.0
2011-01-25 13:50:00,18.93,18.96,18.93,18.96,680400.0,13.9472,13.9693,13.9472,13.9693,680400.0
2011-01-25 14:00:00,18.95,18.96,18.9,18.91,1169700.0,13.9619,13.9693,13.9251,13.9324,1169700.0
2011-01-25 14:10:00,18.91,18.91,18.86,18.87,1706100.0,13.9324,13.9324,13.8956,13.903,1706100.0
2011-01-25 14:20:00,18.87,18.92,18.86,18.92,1973400.0,13.903,13.9398,13.8956,13.9398,1973400.0
2011-01-25 14:30:00,18.92,18.97,18.92,18.96,975000.0,13.9398,13.9766,13.9398,13.9693,975000.0
2011-01-25 14:40:00,18.96,19.01,18.94,18.99,2675100.0,13.9693,14.0061,13.9545,13.9914,2675100.0
2011-01-25 14:50:00,18.99,19.02,18.98,18.99,1874400.0,13.9914,14.0135,13.984,13.9914,1874400.0
2011-01-25 15:00:00,18.99,19.0,18.97,18.98,1601700.0,13.9914,13.9988,13.9766,13.984,1601700.0
2011-01-25 15:10:00,18.98,19.01,18.97,19.0,1433700.0,13.984,14.0061,13.9766,13.9988,1433700.0
2011-01-25 15:20:00,19.0,19.03,19.0,19.02,1704000.0,13.9988,14.0209,13.9988,14.0135,1704000.0
2011-01-25 15:30:00,19.03,19.04,19.01,19.03,2973600.0,14.0209,14.0282,14.0061,14.0209,2973600.0
2011-01-25 15:40:00,19.03,19.08,19.03,19.07,3256500.0,14.0209,14.0577,14.0209,14.0503,3256500.0
2011-01-25 15:50:00,19.07,19.1,19.06,19.09,4943700.0,14.0503,14.0724,14.043,14.0651,4943700.0
2011-01-26 09:30:00,19.13,19.13,19.02,19.07,2042400.0,14.0945,14.0945,14.0135,14.0503,2042400.0
2011-01-26 09:40:00,19.07,19.07,19.0,19.02,1506000.0,14.0503,14.0503,13.9988,14.0135,1506000.0
2011-01-26 09:50:00,19.02,19.13,19.01,19.12,1439700.0,14.0135,14.0945,14.0061,14.0872,1439700.0
2011-01-26 10:00:00,19.12,19.17,19.11,19.16,1419000.0,14.0872,14.124,14.0798,14.1166,1419000.0
2011-01-26 10:10:00,19.16,19.24,19.16,19.23,2156100.0,14.1166,14.1756,14.1166,14.1682,2156100.0
2011-01-26 10:20:00,19.23,19.25,19.19,19.24,1238100.0,14.1682,14.1829,14.1387,14.1756,1238100.0
2011-01-26 10:30:00,19.24,19.25,19.2,19.2,1246200.0,14.1756,14.1829,14.1461,14.1461,1246200.0
2011-01-26 10:40:00,19.2,19.23,19.18,19.22,1270800.0,14.1461,14.1682,14.1314,14.1608,1270800.0
2011-01-26 10:50:00,19.22,19.23,19.18,19.18,1012500.0,14.1608,14.1682,14.1314,14.1314,1012500.0
2011-01-26 11:00:00,19.18,19.2,19.17,19.2,444000.0,14.1314,14.1461,14.124,14.1461,444000.0
2011-01-26 11:10:00,19.2,19.22,19.19,19.21,765300.0,14.1461,14.1608,14.1387,14.1535,765300.0
2011-01-26 11:20:00,19.21,19.22,19.18,19.2,912300.0,14.1535,14.1608,14.1314,14.1461,912300.0
2011-01-26 11:30:00,19.2,19.2,19.16,19.17,938400.0,14.1461,14.1461,14.1166,14.124,938400.0
2011-01-26 11:40:00,19.17,19.18,19.16,19.16,1007700.0,14.124,14.1314,14.1166,14.1166,1007700.0
2011-01-26 11:50:00,19.16,19.18,19.16,19.17,540000.0,14.1166,14.1314,14.1166,14.124,540000.0
2011-01-26 12:00:00,19.17,19.18,19.15,19.18,426000.0,14.124,14.1314,14.1093,14.1314,426000.0
2011-01-26 12:10:00,19.18,19.19,19.17,19.17,492300.0,14.1314,14.1387,14.124,14.124,492300.0
2011-01-26 12:20:00,19.17,19.18,19.16,19.17,381300.0,14.124,14.1314,14.1166,14.124,381300.0
2011-01-26 12:30:00,19.17,19.18,19.15,19.16,382200.0,14.124,14.1314,14.1093,14.1166,382200.0
2011-01-26 12:40:00,19.16,19.17,19.14,19.15,348600.0,14.1166,14.124,14.1019,14.1093,348600.0
2011-01-26 12:50:00,19.15,19.17,19.14,19.16,384000.0,14.1093,14.124,14.1019,14.1166,384000.0
2011-01-26 13:00:00,19.16,19.16,19.12,19.13,479400.0,14.1166,14.1166,14.0872,14.0945,479400.0
2011-01-26 13:10:00,19.13,19.14,19.12,19.12,398100.0,14.0945,14.1019,14.0872,14.0872,398100.0
2011-01-26 13:20:00,19.12,19.14,19.11,19.14,468300.0,14.0872,14.1019,14.0798,14.1019,468300.0
2011-01-26 13:30:00,19.14,19.15,19.13,19.15,502200.0,14.1019,14.1093,14.0945,14.1093,502200.0
2011-01-26 13:40:00,19.15,19.16,19.14,19.16,283500.0,14.1093,14.1166,14.1019,14.1166,283500.0
2011-01-26 13:50:00,19.16,19.17,19.14,19.15,350400.0,14.1166,14.124,14.1019,14.1093,350400.0
2011-01-26 14:00:00,19.15,19.15,19.12,19.13,501900.0,14.1093,14.1093,14.0872,14.0945,501900.0
2011-01-26 14:10:00,19.13,19.13,19.08,19.11,991200.0,14.0945,14.0945,14.0577,14.0798,991200.0
2011-01-26 14:20:00,19.11,19.11,19.06,19.07,1452600.0,14.0798,14.0798,14.043,14.0503,1452600.0
2011-01-26 14:30:00,19.07,19.08,19.05,19.07,1157700.0,14.0503,14.0577,14.0356,14.0503,1157700.0
2011-01-26 14:40:00,19.07,19.12,19.06,19.09,974700.0,14.0503,14.0872,14.043,14.0651,974700.0
2011-01-26 14:50:00,19.09,19.13,19.09,19.13,671700.0,14.0651,14.0945,14.0651,14.0945,671700.0
2011-01-26 15:00:00,19.12,19.13,19.1,19.13,669900.0,14.0872,14.0945,14.0724,14.0945,669900.0
2011-01-26 15:10:00,19.14,19.14,19.11,19.11,1341900.0,14.1019,14.1019,14.0798,14.0798,1341900.0
2011-01-26 15:20:00,19.11,19.15,19.11,19.15,815700.0,14.0798,14.1093,14.0798,14.1093,815700.0
2011-01-26 15:30:00,19.15,19.18,19.14,19.18,1249800.0,14.1093,14.1314,14.1019,14.1314,1249800.0
2011-01-26 15:40:00,19.18,19.18,19.13,19.14,1798800.0,14.1314,14.1314,14.0945,14.1019,1798800.0
2011-01-26 15:50:00,19.15,19.15,19.1,19.11,2325300.0,14.1093,14.1093,14.0724,14.0798,2325300.0
2011-01-27 09:30:00,19.15,19.2,19.01,19.19,1479600.0,14.1093,14.1461,14.0061,14.1387,1479600.0
2011-01-27 09:40:00,19.2,19.26,19.17,19.17,1098900.0,14.1461,14.1903,14.124,14.124,1098900.0
2011-01-27 09:50:00,19.18,19.2,19.14,19.15,986100.0,14.1314,14.1461,14.1019,14.1093,986100.0
2011-01-27 10:00:00,19.15,19.18,19.09,19.13,1168200.0,14.1093,14.1314,14.0651,14.0945,1168200.0
2011-01-27 10:10:00,19.13,19.18,19.13,19.18,682800.0,14.0945,14.1314,14.0945,14.1314,682800.0
2011-01-27 10:20:00,19.18,19.22,19.18,19.21,860400.0,14.1314,14.1608,14.1314,14.1535,860400.0
2011-01-27 10:30:00,19.21,19.24,19.2,19.23,834600.0,14.1535,14.1756,14.1461,14.1682,834600.0
2011-01-27 10:40:00,19.23,19.23,19.2,19.21,960600.0,14.1682,14.1682,14.1461,14.1535,960600.0
2011-01-27 10:50:00,19.21,19.22,19.17,19.17,645600.0,14.1535,14.1608,14.124,14.124,645600.0
2011-01-27 11:00:00,19.17,19.2,19.16,19.18,845700.0,14.124,14.1461,14.1166,14.1314,845700.0
2011-01-27 11:10:00,19.18,19.2,19.18,19.19,516000.0,14.1314,14.1461,14.1314,14.1387,516000.0
2011-01-27 11:20:00,19.19,19.2,19.16,19.16,739500.0,14.1387,14.1461,14.1166,14.1166,739500.0
2011-01-27 11:30:00,19.16,19.17,19.14,19.16,449100.0,14.1166,14.124,14.1019,14.1166,449100.0
2011-01-27 11:40:00,19.16,19.16,19.12,19.13,444000.0,14.1166,14.1166,14.0872,14.0945,444000.0
2011-01-27 11:50:00,19.13,19.18,19.11,19.18,1282800.0,14.0945,14.1314,14.0798,14.1314,1282800.0
2011-01-27 12:00:00,19.18,19.19,19.16,19.17,381600.0,14.1314,14.1387,14.1166,14.124,381600.0
2011-01-27 12:10:00,19.17,19.2,19.17,19.2,331800.0,14.124,14.1461,14.124,14.1461,331800.0
2011-01-27 12:20:00,19.2,19.2,19.18,19.2,376200.0,14.1461,14.1461,14.1314,14.1461,376200.0
2011-01-27 12:30:00,19.2,19.23,19.19,19.21,839400.0,14.1461,14.1682,14.1387,14.1535,839400.0
2011-01-27 12:40:00,19.21,19.23,19.2,19.22,315000.0,14.1535,14.1682,14.1461,14.1608,315000.0
2011-01-27 12:50:00,19.22,19.24,19.21,19.22,713400.0,14.1608,14.1756,14.1535,14.1608,713400.0
2011-01-27 13:00:00,19.22,19.22,19.15,19.17,1083900.0,14.1608,14.1608,14.1093,14.124,1083900.0
2011-01-27 13:10:00,19.17,19.18,19.16,19.17,573900.0,14.124,14.1314,14.1166,14.124,573900.0
2011-01-27 13:20:00,19.17,19.17,19.16,19.17,590100.0,14.124,14.124,14.1166,14.124,590100.0
2011-01-27 13:30:00,19.17,19.19,19.16,19.19,339600.0,14.124,14.1387,14.1166,14.1387,339600.0
2011-01-27 13:40:00,19.19,19.21,19.18,19.19,393300.0,14.1387,14.1535,14.1314,14.1387,393300.0
2011-01-27 13:50:00,19.19,19.19,19.17,19.17,639600.0,14.1387,14.1387,14.124,14.124,639600.0
2011-01-27 14:00:00,19.17,19.19,19.15,19.18,411900.0,14.124,14.1387,14.1093,14.1314,411900.0
2011-01-27 14:10:00,19.18,19.2,19.18,19.19,508800.0,14.1314,14.1461,14.1314,14.1387,508800.0
2011-01-27 14:20:00,19.19,19.2,19.16,19.16,526800.0,14.1387,14.1461,14.1166,14.1166,526800.0
2011-01-27 14:30:00,19.16,19.18,19.16,19.16,377100.0,14.1166,14.1314,14.1166,14.1166,377100.0
2011-01-27 14:40:00,19.16,19.2,19.16,19.2,422100.0,14.1166,14.1461,14.1166,14.1461,422100.0
2011-01-27 14:50:00,19.2,19.2,19.18,19.2,465900.0,14.1461,14.1461,14.1314,14.1461,465900.0
2011-01-27 15:00:00,19.2,19.2,19.16,19.17,484500.0,14.1461,14.1461,14.1166,14.124,484500.0
2011-01-27 15:10:00,19.17,19.18,19.16,19.17,550500.0,14.124,14.1314,14.1166,14.124,550500.0
2011-01-27 15:20:00,19.17,19.19,19.16,19.19,607200.0,14.124,14.1387,14.1166,14.1387,607200.0
2011-01-27 15:30:00,19.19,19.2,19.18,19.19,767700.0,14.1387,14.1461,14.1314,14.1387,767700.0
2011-01-27 15:40:00,19.19,19.23,19.18,19.22,2123400.0,14.1387,14.1682,14.1314,14.1608,2123400.0
2011-01-27 15:50:00,19.22,19.22,19.18,19.19,1691700.0,14.1608,14.1608,14.1314,14.1387,1691700.0
2011-01-28 09:30:00,19.23,19.26,19.16,19.22,906900.0,14.1682,14.1903,14.1166,14.1608,906900.0
2011-01-28 09:40:00,19.22,19.28,19.21,19.27,846300.0,14.1608,14.205,14.1535,14.1977,846300.0
2011-01-28 09:50:00,19.28,19.3,19.27,19.28,1225200.0,14.205,14.2198,14.1977,14.205,1225200.0
2011-01-28 10:00:00,19.28,19.28,19.26,19.26,849300.0,14.205,14.205,14.1903,14.1903,849300.0
2011-01-28 10:10:00,19.26,19.27,19.23,19.23,818100.0,14.1903,14.1977,14.1682,14.1682,818100.0
2011-01-28 10:20:00,19.23,19.23,19.18,19.19,1125600.0,14.1682,14.1682,14.1314,14.1387,1125600.0
2011-01-28 10:30:00,19.19,19.21,19.17,19.2,879300.0,14.1387,14.1535,14.124,14.1461,879300.0
2011-01-28 10:40:00,19.21,19.22,19.17,19.2,1319400.0,14.1535,14.1608,14.124,14.1461,1319400.0
2011-01-28 10:50:00,19.2,19.2,19.14,19.14,1074600.0,14.1461,14.1461,14.1019,14.1019,1074600.0
2011-01-28 11:00:00,19.15,19.15,19.09,19.11,1310100.0,14.1093,14.1093,14.0651,14.0798,1310100.0
2011-01-28 11:10:00,19.12,19.14,19.11,19.14,979200.0,14.0872,14.1019,14.0798,14.1019,979200.0
2011-01-28 11:20:00,19.14,19.14,19.08,19.08,1179600.0,14.1019,14.1019,14.0577,14.0577,1179600.0
2011-01-28 11:30:00,19.08,19.08,19.01,19.07,1003500.0,14.0577,14.0577,14.0061,14.0503,1003500.0
2011-01-28 11:40:00,19.07,19.09,19.02,19.03,748200.0,14.0503,14.0651,14.0135,14.0209,748200.0
2011-01-28 11:50:00,19.03,19.03,18.99,19.01,942000.0,14.0209,14.0209,13.9914,14.0061,942000.0
2011-01-28 12:00:00,19.01,19.01,18.98,18.99,1430400.0,14.0061,14.0061,13.984,13.9914,1430400.0
2011-01-28 12:10:00,18.99,19.0,18.95,18.99,682200.0,13.9914,13.9988,13.9619,13.9914,682200.0
2011-01-28 12:20:00,18.99,19.0,18.98,18.99,622800.0,13.9914,13.9988,13.984,13.9914,622800.0
2011-01-28 12:30:00,18.99,19.0,18.98,19.0,672600.0,13.9914,13.9988,13.984,13.9988,672600.0
2011-01-28 12:40:00,19.0,19.0,18.98,19.0,884100.0,13.9988,13.9988,13.984,13.9988,884100.0
2011-01-28 12:50:00,19.0,19.0,18.98,18.99,354900.0,13.9988,13.9988,13.984,13.9914,354900.0
2011-01-28 13:00:00,18.99,18.99,18.94,18.94,506700.0,13.9914,13.9914,13.9545,13.9545,506700.0
2011-01-28 13:10:00,18.94,18.96,18.91,18.91,870900.0,13.9545,13.9693,13.9324,13.9324,870900.0
2011-01-28 13:20:00,18.92,18.92,18.87,18.91,1258500.0,13.9398,13.9398,13.903,13.9324,1258500.0
2011-01-28 13:30:00,18.91,18.93,18.9,18.92,535200.0,13.9324,13.9472,13.9251,13.9398,535200.0
2011-01-28 13:40:00,18.92,18.93,18.91,18.92,484500.0,13.9398,13.9472,13.9324,13.9398,484500.0
2011-01-28 13:50:00,18.92,18.94,18.91,18.94,336600.0,13.9398,13.9545,13.9324,13.9545,336600.0
2011-01-28 14:00:00,18.94,18.94,18.93,18.94,627900.0,13.9545,13.9545,13.9472,13.9545,627900.0
2011-01-28 14:10:00,18.94,18.94,18.91,18.92,404400.0,13.9545,13.9545,13.9324,13.9398,404400.0
2011-01-28 14:20:00,18.92,18.94,18.92,18.93,508800.0,13.9398,13.9545,13.9398,13.9472,508800.0
2011-01-28 14:30:00,18.93,18.93,18.92,18.92,685200.0,13.9472,13.9472,13.9398,13.9398,685200.0
2011-01-28 14:40:00,18.92,18.92,18.91,18.91,521700.0,13.9398,13.9398,13.9324,13.9324,521700.0
2011-01-28 14:50:00,18.91,18.92,18.9,18.91,719400.0,13.9324,13.9398,13.9251,13.9324,719400.0
2011-01-28 15:00:00,18.91,18.92,18.9,18.9,701700.0,13.9324,13.9398,13.9251,13.9251,701700.0
2011-01-28 15:10:00,18.9,18.91,18.88,18.89,1215300.0,13.9251,13.9324,13.9103,13.9177,1215300.0
2011-01-28 15:20:00,18.89,18.9,18.86,18.86,1926900.0,13.9177,13.9251,13.8956,13.8956,1926900.0
2011-01-28 15:30:00,18.86,18.87,18.84,18.85,1983600.0,13.8956,13.903,13.8809,13.8882,1983600.0
2011-01-28 15:40:00,18.85,18.87,18.83,18.86,2214000.0,13.8882,13.903,13.8735,13.8956,2214000.0
2011-01-28 15:50:00,18.86,18.9,18.85,18.9,3327900.0,13.8956,13.9251,13.8882,13.9251,3327900.0
2011-01-31 09:30:00,18.82,18.85,18.65,18.66,2528400.0,13.8661,13.8882,13.7409,13.7482,2528400.0
2011-01-31 09:40:00,18.66,18.74,18.65,18.71,1596900.0,13.7482,13.8072,13.7409,13.7851,1596900.0
2011-01-31 09:50:00,18.71,18.71,18.61,18.64,2274300.0,13.7851,13.7851,13.7114,13.7335,2274300.0
2011-01-31 10:00:00,18.63,18.71,18.63,18.7,1704300.0,13.7261,13.7851,13.7261,13.7777,1704300.0
2011-01-31 10:10:00,18.7,18.73,18.67,18.7,1002900.0,13.7777,13.7998,13.7556,13.7777,1002900.0
2011-01-31 10:20:00,18.7,18.7,18.68,18.7,934200.0,13.7777,13.7777,13.763,13.7777,934200.0
2011-01-31 10:30:00,18.7,18.7,18.65,18.65,936000.0,13.7777,13.7777,13.7409,13.7409,936000.0
2011-01-31 10:40:00,18.65,18.67,18.63,18.65,1331700.0,13.7409,13.7556,13.7261,13.7409,1331700.0
2011-01-31 10:50:00,18.65,18.67,18.65,18.66,628500.0,13.7409,13.7556,13.7409,13.7482,628500.0
2011-01-31 11:00:00,18.66,18.68,18.65,18.66,856200.0,13.7482,13.763,13.7409,13.7482,856200.0
2011-01-31 11:10:00,18.66,18.68,18.63,18.65,1668000.0,13.7482,13.763,13.7261,13.7409,1668000.0
2011-01-31 11:20:00,18.65,18.66,18.61,18.62,1084200.0,13.7409,13.7482,13.7114,13.7188,1084200.0
2011-01-31 11:30:00,18.62,18.64,18.61,18.61,920100.0,13.7188,13.7335,13.7114,13.7114,920100.0
2011-01-31 11:40:00,18.61,18.63,18.6,18.62,1103100.0,13.7114,13.7261,13.704,13.7188,1103100.0
2011-01-31 11:50:00,18.61,18.62,18.6,18.6,707700.0,13.7114,13.7188,13.704,13.704,707700.0
2011-01-31 12:00:00,18.6,18.6,18.57,18.57,1431300.0,13.704,13.704,13.6819,13.6819,1431300.0
2011-01-31 12:10:00,18.57,18.61,18.57,18.59,731700.0,13.6819,13.7114,13.6819,13.6967,731700.0
2011-01-31 12:20:00,18.59,18.62,18.59,18.61,645600.0,13.6967,13.7188,13.6967,13.7114,645600.0
2011-01-31 12:30:00,18.61,18.62,18.59,18.61,911700.0,13.7114,13.7188,13.6967,13.7114,911700.0
2011-01-31 12:40:00,18.61,18.62,18.6,18.61,556800.0,13.7114,13.7188,13.704,13.7114,556800.0
2011-01-31 12:50:00,18.62,18.63,18.61,18.63,459300.0,13.7188,13.7261,13.7114,13.7261,459300.0
2011-01-31 13:00:00,18.63,18.65,18.62,18.65,604200.0,13.7261,13.7409,13.7188,13.7409,604200.0
2011-01-31 13:10:00,18.65,18.65,18.63,18.64,516900.0,13.7409,13.7409,13.7261,13.7335,516900.0
2011-01-31 13:20:00,18.64,18.65,18.62,18.65,483900.0,13.7335,13.7409,13.7188,13.7409,483900.0
2011-01-31 13:30:00,18.65,18.65,18.6,18.6,823800.0,13.7409,13.7409,13.704,13.704,823800.0
2011-01-31 13:40:00,18.6,18.63,18.6,18.62,402600.0,13.704,13.7261,13.704,13.7188,402600.0
2011-01-31 13:50:00,18.62,18.64,18.62,18.64,350100.0,13.7188,13.7335,13.7188,13.7335,350100.0
2011-01-31 14:00:00,18.64,18.66,18.64,18.64,741000.0,13.7335,13.7482,13.7335,13.7335,741000.0
2011-01-31 14:10:00,18.64,18.65,18.6,18.6,934500.0,13.7335,13.7409,13.704,13.704,934500.0
2011-01-31 14:20:00,18.6,18.63,18.6,18.62,337800.0,13.704,13.7261,13.704,13.7188,337800.0
2011-01-31 14:30:00,18.62,18.62,18.6,18.62,451200.0,13.7188,13.7188,13.704,13.7188,451200.0
2011-01-31 14:40:00,18.62,18.64,18.61,18.63,567900.0,13.7188,13.7335,13.7114,13.7261,567900.0
2011-01-31 14:50:00,18.63,18.65,18.62,18.65,587100.0,13.7261,13.7409,13.7188,13.7409,587100.0
2011-01-31 15:00:00,18.65,18.67,18.65,18.65,1158900.0,13.7409,13.7556,13.7409,13.7409,1158900.0
2011-01-31 15:10:00,18.65,18.67,18.65,18.65,1176600.0,13.7409,13.7556,13.7409,13.7409,1176600.0
2011-01-31 15:20:00,18.65,18.67,18.65,18.67,736500.0,13.7409,13.7556,13.7409,13.7556,736500.0
2011-01-31 15:30:00,18.67,18.69,18.66,18.67,1019100.0,13.7556,13.7704,13.7482,13.7556,1019100.0
2011-01-31 15:40:00,18.67,18.7,18.67,18.68,2170200.0,13.7556,13.7777,13.7556,13.763,2170200.0
2011-01-31 15:50:00,18.68,18.7,18.67,18.69,2937900.0,13.763,13.7777,13.7556,13.7704,2937900.0
2011-02-01 09:30:00,18.78,18.79,18.66,18.69,1316100.0,13.8367,13.844,13.7482,13.7704,1316100.0
2011-02-01 09:40:00,18.7,18.72,18.68,18.68,1341000.0,13.7777,13.7925,13.763,13.763,1341000.0
2011-02-01 09:50:00,18.68,18.73,18.68,18.71,895200.0,13.763,13.7998,13.763,13.7851,895200.0
2011-02-01 10:00:00,18.71,18.72,18.65,18.66,1149000.0,13.7851,13.7925,13.7409,13.7482,1149000.0
2011-02-01 10:10:00,18.66,18.66,18.64,18.65,1160400.0,13.7482,13.7482,13.7335,13.7409,1160400.0
2011-02-01 10:20:00,18.65,18.71,18.65,18.7,1294200.0,13.7409,13.7851,13.7409,13.7777,1294200.0
2011-02-01 10:30:00,18.71,18.71,18.69,18.7,1175100.0,13.7851,13.7851,13.7704,13.7777,1175100.0
2011-02-01 10:40:00,18.7,18.71,18.68,18.68,995100.0,13.7777,13.7851,13.763,13.763,995100.0
2011-02-01 10:50:00,18.68,18.71,18.68,18.71,881700.0,13.763,13.7851,13.763,13.7851,881700.0
2011-02-01 11:00:00,18.71,18.73,18.7,18.71,581700.0,13.7851,13.7998,13.7777,13.7851,581700.0
2011-02-01 11:10:00,18.71,18.71,18.7,18.7,693300.0,13.7851,13.7851,13.7777,13.7777,693300.0
2011-02-01 11:20:00,18.7,18.71,18.7,18.7,574500.0,13.7777,13.7851,13.7777,13.7777,574500.0
2011-02-01 11:30:00,18.7,18.71,18.69,18.71,535200.0,13.7777,13.7851,13.7704,13.7851,535200.0
2011-02-01 11:40:00,18.71,18.73,18.69,18.73,674400.0,13.7851,13.7998,13.7704,13.7998,674400.0
2011-02-01 11:50:00,18.72,18.74,18.72,18.73,559800.0,13.7925,13.8072,13.7925,13.7998,559800.0
2011-02-01 12:00:00,18.73,18.74,18.71,18.73,729300.0,13.7998,13.8072,13.7851,13.7998,729300.0
2011-02-01 12:10:00,18.73,18.76,18.72,18.76,570600.0,13.7998,13.8219,13.7925,13.8219,570600.0
2011-02-01 12:20:00,18.76,18.76,18.75,18.75,534900.0,13.8219,13.8219,13.8146,13.8146,534900.0
2011-02-01 12:30:00,18.75,18.77,18.75,18.76,435600.0,13.8146,13.8293,13.8146,13.8219,435600.0
2011-02-01 12:40:00,18.77,18.77,18.75,18.75,626700.0,13.8293,13.8293,13.8146,13.8146,626700.0
2011-02-01 12:50:00,18.76,18.78,18.75,18.78,690900.0,13.8219,13.8367,13.8146,13.8367,690900.0
2011-02-01 13:00:00,18.78,18.8,18.78,18.79,589200.0,13.8367,13.8514,13.8367,13.844,589200.0
2011-02-01 13:10:00,18.79,18.8,18.77,18.78,702600.0,13.844,13.8514,13.8293,13.8367,702600.0
2011-02-01 13:20:00,18.78,18.79,18.77,18.77,537900.0,13.8367,13.844,13.8293,13.8293,537900.0
2011-02-01 13:30:00,18.77,18.8,18.77,18.79,624600.0,13.8293,13.8514,13.8293,13.844,624600.0
2011-02-01 13:40:00,18.79,18.84,18.79,18.83,934200.0,13.844,13.8809,13.844,13.8735,934200.0
2011-02-01 13:50:00,18.83,18.86,18.83,18.85,1084500.0,13.8735,13.8956,13.8735,13.8882,1084500.0
2011-02-01 14:00:00,18.85,18.86,18.84,18.85,760800.0,13.8882,13.8956,13.8809,13.8882,760800.0
2011-02-01 14:10:00,18.85,18.86,18.83,18.84,535200.0,13.8882,13.8956,13.8735,13.8809,535200.0
2011-02-01 14:20:00,18.84,18.85,18.81,18.82,636900.0,13.8809,13.8882,13.8588,13.8661,636900.0
2011-02-01 14:30:00,18.82,18.82,18.78,18.79,1166400.0,13.8661,13.8661,13.8367,13.844,1166400.0
2011-02-01 14:40:00,18.78,18.81,18.78,18.81,678300.0,13.8367,13.8588,13.8367,13.8588,678300.0
2011-02-01 14:50:00,18.8,18.81,18.79,18.8,975300.0,13.8514,13.8588,13.844,13.8514,975300.0
2011-02-01 15:00:00,18.81,18.82,18.8,18.8,610200.0,13.8588,13.8661,13.8514,13.8514,610200.0
2011-02-01 15:10:00,18.8,18.81,18.79,18.8,855900.0,13.8514,13.8588,13.844,13.8514,855900.0
2011-02-01 15:20:00,18.8,18.81,18.76,18.77,1436100.0,13.8514,13.8588,13.8219,13.8293,1436100.0
2011-02-01 15:30:00,18.77,18.8,18.77,18.78,1317600.0,13.8293,13.8514,13.8293,13.8367,1317600.0
2011-02-01 15:40:00,18.78,18.8,18.78,18.8,1646400.0,13.8367,13.8514,13.8367,13.8514,1646400.0
2011-02-01 15:50:00,18.8,18.8,18.77,18.77,2970000.0,13.8514,13.8514,13.8293,13.8293,2970000.0
2011-02-02 09:30:00,18.67,18.72,18.63,18.68,2041800.0,13.7556,13.7925,13.7261,13.763,2041800.0
2011-02-02 09:40:00,18.68,18.72,18.67,18.72,1282200.0,13.763,13.7925,13.7556,13.7925,1282200.0
2011-02-02 09:50:00,18.72,18.73,18.7,18.72,1237800.0,13.7925,13.7998,13.7777,13.7925,1237800.0
2011-02-02 10:00:00,18.72,18.72,18.68,18.68,1204200.0,13.7925,13.7925,13.763,13.763,1204200.0
2011-02-02 10:10:00,18.68,18.69,18.66,18.67,977700.0,13.763,13.7704,13.7482,13.7556,977700.0
2011-02-02 10:20:00,18.67,18.68,18.63,18.64,1002000.0,13.7556,13.763,13.7261,13.7335,1002000.0
2011-02-02 10:30:00,18.64,18.64,18.59,18.59,1530000.0,13.7335,13.7335,13.6967,13.6967,1530000.0
2011-02-02 10:40:00,18.59,18.6,18.57,18.57,762300.0,13.6967,13.704,13.6819,13.6819,762300.0
2011-02-02 10:50:00,18.58,18.58,18.56,18.57,1127400.0,13.6893,13.6893,13.6746,13.6819,1127400.0
2011-02-02 11:00:00,18.57,18.59,18.55,18.58,1327500.0,13.6819,13.6967,13.6672,13.6893,1327500.0
2011-02-02 11:10:00,18.58,18.6,18.55,18.6,1219500.0,13.6893,13.704,13.6672,13.704,1219500.0
2011-02-02 11:20:00,18.6,18.62,18.58,18.59,971400.0,13.704,13.7188,13.6893,13.6967,971400.0
2011-02-02 11:30:00,18.59,18.61,18.58,18.6,695700.0,13.6967,13.7114,13.6893,13.704,695700.0
2011-02-02 11:40:00,18.6,18.61,18.59,18.6,378900.0,13.704,13.7114,13.6967,13.704,378900.0
2011-02-02 11:50:00,18.6,18.62,18.59,18.62,661200.0,13.704,13.7188,13.6967,13.7188,661200.0
2011-02-02 12:00:00,18.61,18.62,18.6,18.61,1133700.0,13.7114,13.7188,13.704,13.7114,1133700.0
2011-02-02 12:10:00,18.61,18.61,18.59,18.59,409500.0,13.7114,13.7114,13.6967,13.6967,409500.0
2011-02-02 12:20:00,18.59,18.59,18.55,18.58,709800.0,13.6967,13.6967,13.6672,13.6893,709800.0
2011-02-02 12:30:00,18.59,18.6,18.58,18.59,342300.0,13.6967,13.704,13.6893,13.6967,342300.0
2011-02-02 12:40:00,18.59,18.6,18.58,18.59,657300.0,13.6967,13.704,13.6893,13.6967,657300.0
2011-02-02 12:50:00,18.59,18.6,18.58,18.59,816300.0,13.6967,13.704,13.6893,13.6967,816300.0
2011-02-02 13:00:00,18.6,18.6,18.59,18.6,1235100.0,13.704,13.704,13.6967,13.704,1235100.0
2011-02-02 13:10:00,18.59,18.6,18.59,18.59,1016700.0,13.6967,13.704,13.6967,13.6967,1016700.0
2011-02-02 13:20:00,18.59,18.6,18.59,18.6,424500.0,13.6967,13.704,13.6967,13.704,424500.0
2011-02-02 13:30:00,18.6,18.6,18.58,18.59,850200.0,13.704,13.704,13.6893,13.6967,850200.0
2011-02-02 13:40:00,18.59,18.59,18.56,18.57,782700.0,13.6967,13.6967,13.6746,13.6819,782700.0
2011-02-02 13:50:00,18.57,18.59,18.57,18.58,492600.0,13.6819,13.6967,13.6819,13.6893,492600.0
2011-02-02 14:00:00,18.58,18.59,18.56,18.57,815700.0,13.6893,13.6967,13.6746,13.6819,815700.0
2011-02-02 14:10:00,18.57,18.58,18.57,18.58,649200.0,13.6819,13.6893,13.6819,13.6893,649200.0
2011-02-02 14:20:00,18.58,18.59,18.57,18.57,1233300.0,13.6893,13.6967,13.6819,13.6819,1233300.0
2011-02-02 14:30:00,18.57,18.59,18.56,18.58,628500.0,13.6819,13.6967,13.6746,13.6893,628500.0
2011-02-02 14:40:00,18.58,18.6,18.58,18.6,725700.0,13.6893,13.704,13.6893,13.704,725700.0
2011-02-02 14:50:00,18.6,18.6,18.58,18.59,1375200.0,13.704,13.704,13.6893,13.6967,1375200.0
2011-02-02 15:00:00,18.6,18.61,18.59,18.59,709500.0,13.704,13.7114,13.6967,13.6967,709500.0
2011-02-02 15:10:00,18.6,18.6,18.59,18.6,568500.0,13.704,13.704,13.6967,13.704,568500.0
2011-02-02 15:20:00,18.6,18.61,18.58,18.58,862200.0,13.704,13.7114,13.6893,13.6893,862200.0
2011-02-02 15:30:00,18.58,18.6,18.58,18.59,1266300.0,13.6893,13.704,13.6893,13.6967,1266300.0
2011-02-02 15:40:00,18.59,18.61,18.59,18.6,1976100.0,13.6967,13.7114,13.6967,13.704,1976100.0
2011-02-02 15:50:00,18.61,18.63,18.6,18.62,3252600.0,13.7114,13.7261,13.704,13.7188,3252600.0
2011-02-03 09:30:00,18.64,18.68,18.57,18.57,2410500.0,13.7335,13.763,13.6819,13.6819,2410500.0
2011-02-03 09:40:00,18.57,18.6,18.55,18.59,926100.0,13.6819,13.704,13.6672,13.6967,926100.0
2011-02-03 09:50:00,18.59,18.6,18.51,18.53,1233900.0,13.6967,13.704,13.6377,13.6525,1233900.0
2011-02-03 10:00:00,18.53,18.55,18.5,18.54,1383900.0,13.6525,13.6672,13.6304,13.6598,1383900.0
2011-02-03 10:10:00,18.54,18.54,18.51,18.52,746700.0,13.6598,13.6598,13.6377,13.6451,746700.0
2011-02-03 10:20:00,18.52,18.53,18.46,18.49,1891500.0,13.6451,13.6525,13.6009,13.623,1891500.0
2011-02-03 10:30:00,18.49,18.5,18.47,18.49,940500.0,13.623,13.6304,13.6083,13.623,940500.0
2011-02-03 10:40:00,18.5,18.55,18.49,18.54,926700.0,13.6304,13.6672,13.623,13.6598,926700.0
2011-02-03 10:50:00,18.54,18.59,18.54,18.58,902700.0,13.6598,13.6967,13.6598,13.6893,902700.0
2011-02-03 11:00:00,18.58,18.59,18.55,18.55,1070400.0,13.6893,13.6967,13.6672,13.6672,1070400.0
2011-02-03 11:10:00,18.55,18.56,18.53,18.54,574800.0,13.6672,13.6746,13.6525,13.6598,574800.0
2011-02-03 11:20:00,18.54,18.55,18.53,18.54,476400.0,13.6598,13.6672,13.6525,13.6598,476400.0
2011-02-03 11:30:00,18.54,18.56,18.54,18.55,579600.0,13.6598,13.6746,13.6598,13.6672,579600.0
2011-02-03 11:40:00,18.56,18.56,18.55,18.56,505500.0,13.6746,13.6746,13.6672,13.6746,505500.0
2011-02-03 11:50:00,18.56,18.57,18.55,18.55,486300.0,13.6746,13.6819,13.6672,13.6672,486300.0
2011-02-03 12:00:00,18.55,18.57,18.54,18.56,438600.0,13.6672,13.6819,13.6598,13.6746,438600.0
2011-02-03 12:10:00,18.56,18.56,18.55,18.56,338400.0,13.6746,13.6746,13.6672,13.6746,338400.0
2011-02-03 12:20:00,18.56,18.57,18.55,18.56,261000.0,13.6746,13.6819,13.6672,13.6746,261000.0
2011-02-03 12:30:00,18.56,18.56,18.55,18.55,498300.0,13.6746,13.6746,13.6672,13.6672,498300.0
2011-02-03 12:40:00,18.55,18.56,18.54,18.55,262200.0,13.6672,13.6746,13.6598,13.6672,262200.0
2011-02-03 12:50:00,18.55,18.55,18.55,18.55,465000.0,13.6672,13.6672,13.6672,13.6672,465000.0
2011-02-03 13:00:00,18.55,18.57,18.55,18.57,383700.0,13.6672,13.6819,13.6672,13.6819,383700.0
2011-02-03 13:10:00,18.57,18.57,18.56,18.57,414000.0,13.6819,13.6819,13.6746,13.6819,414000.0
2011-02-03 13:20:00,18.56,18.58,18.56,18.58,290700.0,13.6746,13.6893,13.6746,13.6893,290700.0
2011-02-03 13:30:00,18.58,18.58,18.56,18.57,307800.0,13.6893,13.6893,13.6746,13.6819,307800.0
2011-02-03 13:40:00,18.57,18.58,18.55,18.56,358200.0,13.6819,13.6893,13.6672,13.6746,358200.0
2011-02-03 13:50:00,18.57,18.57,18.55,18.56,357900.0,13.6819,13.6819,13.6672,13.6746,357900.0
2011-02-03 14:00:00,18.56,18.57,18.56,18.56,555900.0,13.6746,13.6819,13.6746,13.6746,555900.0
2011-02-03 14:10:00,18.56,18.57,18.56,18.57,285000.0,13.6746,13.6819,13.6746,13.6819,285000.0
2011-02-03 14:20:00,18.57,18.6,18.57,18.57,411900.0,13.6819,13.704,13.6819,13.6819,411900.0
2011-02-03 14:30:00,18.57,18.58,18.56,18.57,471000.0,13.6819,13.6893,13.6746,13.6819,471000.0
2011-02-03 14:40:00,18.57,18.59,18.57,18.58,401400.0,13.6819,13.6967,13.6819,13.6893,401400.0
2011-02-03 14:50:00,18.58,18.6,18.58,18.6,1059000.0,13.6893,13.704,13.6893,13.704,1059000.0
2011-02-03 15:00:00,18.6,18.63,18.6,18.63,1300200.0,13.704,13.7261,13.704,13.7261,1300200.0
2011-02-03 15:10:00,18.63,18.64,18.62,18.63,756000.0,13.7261,13.7335,13.7188,13.7261,756000.0
2011-02-03 15:20:00,18.63,18.65,18.62,18.65,697500.0,13.7261,13.7409,13.7188,13.7409,697500.0
2011-02-03 15:30:00,18.65,18.66,18.63,18.64,1402800.0,13.7409,13.7482,13.7261,13.7335,1402800.0
2011-02-03 15:40:00,18.64,18.65,18.62,18.64,2062200.0,13.7335,13.7409,13.7188,13.7335,2062200.0
2011-02-03 15:50:00,18.64,18.66,18.64,18.65,2035800.0,13.7335,13.7482,13.7335,13.7409,2035800.0
2011-02-04 09:30:00,18.68,18.68,18.63,18.64,1032000.0,13.763,13.763,13.7261,13.7335,1032000.0
2011-02-04 09:40:00,18.64,18.64,18.57,18.6,919500.0,13.7335,13.7335,13.6819,13.704,919500.0
2011-02-04 09:50:00,18.6,18.65,18.59,18.65,531300.0,13.704,13.7409,13.6967,13.7409,531300.0
2011-02-04 10:00:00,18.65,18.67,18.64,18.65,795000.0,13.7409,13.7556,13.7335,13.7409,795000.0
2011-02-04 10:10:00,18.65,18.67,18.63,18.63,664800.0,13.7409,13.7556,13.7261,13.7261,664800.0
2011-02-04 10:20:00,18.63,18.66,18.62,18.65,421200.0,13.7261,13.7482,13.7188,13.7409,421200.0
2011-02-04 10:30:00,18.64,18.65,18.62,18.62,333900.0,13.7335,13.7409,13.7188,13.7188,333900.0
2011-02-04 10:40:00,18.63,18.63,18.58,18.6,435900.0,13.7261,13.7261,13.6893,13.704,435900.0
2011-02-04 10:50:00,18.6,18.62,18.58,18.58,477000.0,13.704,13.7188,13.6893,13.6893,477000.0
2011-02-04 11:00:00,18.58,18.6,18.56,18.6,548400.0,13.6893,13.704,13.6746,13.704,548400.0
2011-02-04 11:10:00,18.59,18.63,18.58,18.63,466500.0,13.6967,13.7261,13.6893,13.7261,466500.0
2011-02-04 11:20:00,18.63,18.65,18.63,18.64,404400.0,13.7261,13.7409,13.7261,13.7335,404400.0
2011-02-04 11:30:00,18.64,18.64,18.62,18.62,549000.0,13.7335,13.7335,13.7188,13.7188,549000.0
2011-02-04 11:40:00,18.63,18.65,18.63,18.65,595500.0,13.7261,13.7409,13.7261,13.7409,595500.0
2011-02-04 11:50:00,18.65,18.66,18.64,18.65,276600.0,13.7409,13.7482,13.7335,13.7409,276600.0
2011-02-04 12:00:00,18.65,18.66,18.65,18.65,340200.0,13.7409,13.7482,13.7409,13.7409,340200.0
2011-02-04 12:10:00,18.65,18.65,18.63,18.63,361800.0,13.7409,13.7409,13.7261,13.7261,361800.0
2011-02-04 12:20:00,18.64,18.66,18.63,18.66,230700.0,13.7335,13.7482,13.7261,13.7482,230700.0
2011-02-04 12:30:00,18.66,18.66,18.65,18.66,342000.0,13.7482,13.7482,13.7409,13.7482,342000.0
2011-02-04 12:40:00,18.66,18.67,18.66,18.66,193200.0,13.7482,13.7556,13.7482,13.7482,193200.0
2011-02-04 12:50:00,18.66,18.67,18.66,18.66,228600.0,13.7482,13.7556,13.7482,13.7482,228600.0
2011-02-04 13:00:00,18.66,18.67,18.66,18.67,236400.0,13.7482,13.7556,13.7482,13.7556,236400.0
2011-02-04 13:10:00,18.67,18.67,18.65,18.65,328500.0,13.7556,13.7556,13.7409,13.7409,328500.0
2011-02-04 13:20:00,18.65,18.67,18.65,18.66,172800.0,13.7409,13.7556,13.7409,13.7482,172800.0
2011-02-04 13:30:00,18.66,18.67,18.65,18.66,211200.0,13.7482,13.7556,13.7409,13.7482,211200.0
2011-02-04 13:40:00,18.66,18.67,18.65,18.66,183300.0,13.7482,13.7556,13.7409,13.7482,183300.0
2011-02-04 13:50:00,18.66,18.67,18.66,18.66,309600.0,13.7482,13.7556,13.7482,13.7482,309600.0
2011-02-04 14:00:00,18.66,18.67,18.65,18.66,320700.0,13.7482,13.7556,13.7409,13.7482,320700.0
2011-02-04 14:10:00,18.66,18.67,18.65,18.67,388200.0,13.7482,13.7556,13.7409,13.7556,388200.0
2011-02-04 14:20:00,18.67,18.67,18.66,18.67,408900.0,13.7556,13.7556,13.7482,13.7556,408900.0
2011-02-04 14:30:00,18.67,18.67,18.66,18.66,254700.0,13.7556,13.7556,13.7482,13.7482,254700.0
2011-02-04 14:40:00,18.66,18.67,18.65,18.66,422700.0,13.7482,13.7556,13.7409,13.7482,422700.0
2011-02-04 14:50:00,18.66,18.67,18.65,18.66,424800.0,13.7482,13.7556,13.7409,13.7482,424800.0
2011-02-04 15:00:00,18.66,18.67,18.65,18.65,664200.0,13.7482,13.7556,13.7409,13.7409,664200.0
2011-02-04 15:10:00,18.65,18.67,18.65,18.67,286800.0,13.7409,13.7556,13.7409,13.7556,286800.0
2011-02-04 15:20:00,18.67,18.68,18.66,18.68,689400.0,13.7556,13.763,13.7482,13.763,689400.0
2011-02-04 15:30:00,18.68,18.69,18.66,18.68,887700.0,13.763,13.7704,13.7482,13.763,887700.0
2011-02-04 15:40:00,18.68,18.7,18.67,18.69,1283400.0,13.763,13.7777,13.7556,13.7704,1283400.0
2011-02-04 15:50:00,18.69,18.7,18.66,18.68,2247600.0,13.7704,13.7777,13.7482,13.763,2247600.0
2011-02-07 09:30:00,18.69,18.71,18.61,18.69,970500.0,13.7704,13.7851,13.7114,13.7704,970500.0
2011-02-07 09:40:00,18.69,18.72,18.68,18.68,767100.0,13.7704,13.7925,13.763,13.763,767100.0
2011-02-07 09:50:00,18.69,18.69,18.66,18.67,614400.0,13.7704,13.7704,13.7482,13.7556,614400.0
2011-02-07 10:00:00,18.67,18.68,18.65,18.68,743100.0,13.7556,13.763,13.7409,13.763,743100.0
2011-02-07 10:10:00,18.68,18.68,18.65,18.67,718500.0,13.763,13.763,13.7409,13.7556,718500.0
2011-02-07 10:20:00,18.67,18.71,18.66,18.7,633900.0,13.7556,13.7851,13.7482,13.7777,633900.0
2011-02-07 10:30:00,18.7,18.71,18.68,18.71,444900.0,13.7777,13.7851,13.763,13.7851,444900.0
2011-02-07 10:40:00,18.72,18.75,18.71,18.73,547200.0,13.7925,13.8146,13.7851,13.7998,547200.0
2011-02-07 10:50:00,18.73,18.73,18.7,18.7,470100.0,13.7998,13.7998,13.7777,13.7777,470100.0
2011-02-07 11:00:00,18.7,18.71,18.69,18.7,437700.0,13.7777,13.7851,13.7704,13.7777,437700.0
2011-02-07 11:10:00,18.7,18.7,18.68,18.69,350700.0,13.7777,13.7777,13.763,13.7704,350700.0
2011-02-07 11:20:00,18.69,18.7,18.67,18.68,364500.0,13.7704,13.7777,13.7556,13.763,364500.0
2011-02-07 11:30:00,18.68,18.69,18.68,18.68,386100.0,13.763,13.7704,13.763,13.763,386100.0
2011-02-07 11:40:00,18.68,18.69,18.67,18.67,541500.0,13.763,13.7704,13.7556,13.7556,541500.0
2011-02-07 11:50:00,18.67,18.68,18.67,18.67,369000.0,13.7556,13.763,13.7556,13.7556,369000.0
2011-02-07 12:00:00,18.67,18.68,18.66,18.66,371400.0,13.7556,13.763,13.7482,13.7482,371400.0
2011-02-07 12:10:00,18.66,18.66,18.65,18.65,373800.0,13.7482,13.7482,13.7409,13.7409,373800.0
2011-02-07 12:20:00,18.66,18.66,18.64,18.65,458400.0,13.7482,13.7482,13.7335,13.7409,458400.0
2011-02-07 12:30:00,18.65,18.66,18.64,18.65,281400.0,13.7409,13.7482,13.7335,13.7409,281400.0
2011-02-07 12:40:00,18.65,18.66,18.65,18.66,222300.0,13.7409,13.7482,13.7409,13.7482,222300.0
2011-02-07 12:50:00,18.66,18.66,18.65,18.65,371100.0,13.7482,13.7482,13.7409,13.7409,371100.0
2011-02-07 13:00:00,18.65,18.67,18.65,18.66,277200.0,13.7409,13.7556,13.7409,13.7482,277200.0
2011-02-07 13:10:00,18.66,18.66,18.65,18.65,267600.0,13.7482,13.7482,13.7409,13.7409,267600.0
2011-02-07 13:20:00,18.65,18.65,18.64,18.64,373200.0,13.7409,13.7409,13.7335,13.7335,373200.0
2011-02-07 13:30:00,18.64,18.64,18.63,18.64,328200.0,13.7335,13.7335,13.7261,13.7335,328200.0
2011-02-07 13:40:00,18.64,18.66,18.64,18.65,330000.0,13.7335,13.7482,13.7335,13.7409,330000.0
2011-02-07 13:50:00,18.65,18.68,18.65,18.67,243000.0,13.7409,13.763,13.7409,13.7556,243000.0
2011-02-07 14:00:00,18.67,18.67,18.66,18.67,291900.0,13.7556,13.7556,13.7482,13.7556,291900.0
2011-02-07 14:10:00,18.66,18.68,18.66,18.68,323400.0,13.7482,13.763,13.7482,13.763,323400.0
2011-02-07 14:20:00,18.68,18.69,18.68,18.68,290700.0,13.763,13.7704,13.763,13.763,290700.0
2011-02-07 14:30:00,18.68,18.7,18.68,18.69,360000.0,13.763,13.7777,13.763,13.7704,360000.0
2011-02-07 14:40:00,18.69,18.69,18.68,18.69,402300.0,13.7704,13.7704,13.763,13.7704,402300.0
2011-02-07 14:50:00,18.69,18.69,18.68,18.69,396300.0,13.7704,13.7704,13.763,13.7704,396300.0
2011-02-07 15:00:00,18.69,18.7,18.69,18.7,434700.0,13.7704,13.7777,13.7704,13.7777,434700.0
2011-02-07 15:10:00,18.7,18.7,18.67,18.67,657300.0,13.7777,13.7777,13.7556,13.7556,657300.0
2011-02-07 15:20:00,18.68,18.71,18.68,18.71,559200.0,13.763,13.7851,13.763,13.7851,559200.0
2011-02-07 15:30:00,18.71,18.73,18.71,18.71,852600.0,13.7851,13.7998,13.7851,13.7851,852600.0
2011-02-07 15:40:00,18.71,18.72,18.7,18.72,834900.0,13.7851,13.7925,13.7777,13.7925,834900.0
2011-02-07 15:50:00,18.72,18.72,18.69,18.7,1182900.0,13.7925,13.7925,13.7704,13.7777,1182900.0
2011-02-08 09:30:00,18.65,18.73,18.65,18.73,675900.0,13.7409,13.7998,13.7409,13.7998,675900.0
2011-02-08 09:40:00,18.72,18.78,18.72,18.77,672300.0,13.7925,13.8367,13.7925,13.8293,672300.0
2011-02-08 09:50:00,18.77,18.78,18.76,18.77,500100.0,13.8293,13.8367,13.8219,13.8293,500100.0
2011-02-08 10:00:00,18.77,18.78,18.74,18.75,421500.0,13.8293,13.8367,13.8072,13.8146,421500.0
2011-02-08 10:10:00,18.75,18.76,18.72,18.73,603900.0,13.8146,13.8219,13.7925,13.7998,603900.0
2011-02-08 10:20:00,18.73,18.75,18.73,18.74,419100.0,13.7998,13.8146,13.7998,13.8072,419100.0
2011-02-08 10:30:00,18.74,18.74,18.74,18.74,426300.0,13.8072,13.8072,13.8072,13.8072,426300.0
2011-02-08 10:40:00,18.74,18.78,18.74,18.77,552300.0,13.8072,13.8367,13.8072,13.8293,552300.0
2011-02-08 10:50:00,18.77,18.79,18.73,18.73,1093200.0,13.8293,13.844,13.7998,13.7998,1093200.0
2011-02-08 11:00:00,18.73,18.74,18.72,18.74,630600.0,13.7998,13.8072,13.7925,13.8072,630600.0
2011-02-08 11:10:00,18.74,18.76,18.74,18.75,706800.0,13.8072,13.8219,13.8072,13.8146,706800.0
2011-02-08 11:20:00,18.75,18.78,18.74,18.77,651600.0,13.8146,13.8367,13.8072,13.8293,651600.0
2011-02-08 11:30:00,18.77,18.78,18.76,18.77,532200.0,13.8293,13.8367,13.8219,13.8293,532200.0
2011-02-08 11:40:00,18.77,18.78,18.76,18.77,450300.0,13.8293,13.8367,13.8219,13.8293,450300.0
2011-02-08 11:50:00,18.77,18.8,18.76,18.78,708600.0,13.8293,13.8514,13.8219,13.8367,708600.0
2011-02-08 12:00:00,18.78,18.78,18.77,18.78,400200.0,13.8367,13.8367,13.8293,13.8367,400200.0
2011-02-08 12:10:00,18.78,18.79,18.77,18.78,537000.0,13.8367,13.844,13.8293,13.8367,537000.0
2011-02-08 12:20:00,18.78,18.78,18.76,18.77,701700.0,13.8367,13.8367,13.8219,13.8293,701700.0
2011-02-08 12:30:00,18.77,18.77,18.75,18.75,245700.0,13.8293,13.8293,13.8146,13.8146,245700.0
2011-02-08 12:40:00,18.76,18.76,18.72,18.72,543000.0,13.8219,13.8219,13.7925,13.7925,543000.0
2011-02-08 12:50:00,18.72,18.73,18.72,18.73,209400.0,13.7925,13.7998,13.7925,13.7998,209400.0
2011-02-08 13:00:00,18.73,18.75,18.72,18.74,815100.0,13.7998,13.8146,13.7925,13.8072,815100.0
2011-02-08 13:10:00,18.74,18.75,18.73,18.74,277800.0,13.8072,13.8146,13.7998,13.8072,277800.0
2011-02-08 13:20:00,18.74,18.75,18.74,18.74,350400.0,13.8072,13.8146,13.8072,13.8072,350400.0
2011-02-08 13:30:00,18.74,18.75,18.74,18.75,435300.0,13.8072,13.8146,13.8072,13.8146,435300.0
2011-02-08 13:40:00,18.75,18.76,18.74,18.75,522300.0,13.8146,13.8219,13.8072,13.8146,522300.0
2011-02-08 13:50:00,18.75,18.75,18.74,18.74,226200.0,13.8146,13.8146,13.8072,13.8072,226200.0
2011-02-08 14:00:00,18.74,18.76,18.74,18.75,408300.0,13.8072,13.8219,13.8072,13.8146,408300.0
2011-02-08 14:10:00,18.75,18.75,18.74,18.74,242700.0,13.8146,13.8146,13.8072,13.8072,242700.0
2011-02-08 14:20:00,18.74,18.76,18.74,18.76,322800.0,13.8072,13.8219,13.8072,13.8219,322800.0
2011-02-08 14:30:00,18.76,18.79,18.76,18.79,588000.0,13.8219,13.844,13.8219,13.844,588000.0
2011-02-08 14:40:00,18.79,18.8,18.78,18.79,713400.0,13.844,13.8514,13.8367,13.844,713400.0
2011-02-08 14:50:00,18.79,18.79,18.79,18.79,315900.0,13.844,13.844,13.844,13.844,315900.0
2011-02-08 15:00:00,18.79,18.81,18.79,18.81,696000.0,13.844,13.8588,13.844,13.8588,696000.0
2011-02-08 15:10:00,18.81,18.82,18.8,18.8,828600.0,13.8588,13.8661,13.8514,13.8514,828600.0
2011-02-08 15:20:00,18.81,18.82,18.8,18.81,598200.0,13.8588,13.8661,13.8514,13.8588,598200.0
2011-02-08 15:30:00,18.81,18.82,18.81,18.81,852900.0,13.8588,13.8661,13.8588,13.8588,852900.0
2011-02-08 15:40:00,18.81,18.82,18.8,18.81,2598000.0,13.8588,13.8661,13.8514,13.8588,2598000.0
2011-02-08 15:50:00,18.81,18.82,18.79,18.8,1942800.0,13.8588,13.8661,13.844,13.8514,1942800.0
2011-02-09 09:30:00,18.75,18.79,18.7,18.74,1132800.0,13.8146,13.844,13.7777,13.8072,1132800.0
2011-02-09 09:40:00,18.74,18.79,18.73,18.76,689400.0,13.8072,13.844,13.7998,13.8219,689400.0
2011-02-09 09:50:00,18.76,18.83,18.76,18.83,620700.0,13.8219,13.8735,13.8219,13.8735,620700.0
2011-02-09 10:00:00,18.83,18.85,18.78,18.78,1000800.0,13.8735,13.8882,13.8367,13.8367,1000800.0
2011-02-09 10:10:00,18.78,18.82,18.78,18.81,456300.0,13.8367,13.8661,13.8367,13.8588,456300.0
2011-02-09 10:20:00,18.82,18.83,18.81,18.83,388200.0,13.8661,13.8735,13.8588,13.8735,388200.0
2011-02-09 10:30:00,18.83,18.83,18.81,18.82,207900.0,13.8735,13.8735,13.8588,13.8661,207900.0
2011-02-09 10:40:00,18.82,18.84,18.82,18.84,495600.0,13.8661,13.8809,13.8661,13.8809,495600.0
2011-02-09 10:50:00,18.84,18.87,18.83,18.83,557700.0,13.8809,13.903,13.8735,13.8735,557700.0
2011-02-09 11:00:00,18.83,18.85,18.82,18.84,513000.0,13.8735,13.8882,13.8661,13.8809,513000.0
2011-02-09 11:10:00,18.83,18.84,18.8,18.81,807300.0,13.8735,13.8809,13.8514,13.8588,807300.0
2011-02-09 11:20:00,18.81,18.84,18.8,18.83,825300.0,13.8588,13.8809,13.8514,13.8735,825300.0
2011-02-09 11:30:00,18.83,18.85,18.82,18.84,448200.0,13.8735,13.8882,13.8661,13.8809,448200.0
2011-02-09 11:40:00,18.84,18.84,18.8,18.8,674100.0,13.8809,13.8809,13.8514,13.8514,674100.0
2011-02-09 11:50:00,18.8,18.8,18.78,18.8,583200.0,13.8514,13.8514,13.8367,13.8514,583200.0
2011-02-09 12:00:00,18.8,18.85,18.79,18.84,1042500.0,13.8514,13.8882,13.844,13.8809,1042500.0
2011-02-09 12:10:00,18.84,18.84,18.81,18.83,335700.0,13.8809,13.8809,13.8588,13.8735,335700.0
2011-02-09 12:20:00,18.82,18.83,18.82,18.83,606300.0,13.8661,13.8735,13.8661,13.8735,606300.0
2011-02-09 12:30:00,18.83,18.85,18.82,18.84,244800.0,13.8735,13.8882,13.8661,13.8809,244800.0
2011-02-09 12:40:00,18.85,18.85,18.83,18.83,222000.0,13.8882,13.8882,13.8735,13.8735,222000.0
2011-02-09 12:50:00,18.83,18.85,18.82,18.82,144000.0,13.8735,13.8882,13.8661,13.8661,144000.0
2011-02-09 13:00:00,18.83,18.83,18.81,18.83,204300.0,13.8735,13.8735,13.8588,13.8735,204300.0
2011-02-09 13:10:00,18.83,18.84,18.81,18.84,208200.0,13.8735,13.8809,13.8588,13.8809,208200.0
2011-02-09 13:20:00,18.84,18.84,18.81,18.82,343800.0,13.8809,13.8809,13.8588,13.8661,343800.0
2011-02-09 13:30:00,18.82,18.82,18.81,18.81,389100.0,13.8661,13.8661,13.8588,13.8588,389100.0
2011-02-09 13:40:00,18.81,18.82,18.8,18.82,431400.0,13.8588,13.8661,13.8514,13.8661,431400.0
2011-02-09 13:50:00,18.81,18.82,18.8,18.8,333900.0,13.8588,13.8661,13.8514,13.8514,333900.0
2011-02-09 14:00:00,18.8,18.82,18.8,18.81,393300.0,13.8514,13.8661,13.8514,13.8588,393300.0
2011-02-09 14:10:00,18.82,18.82,18.8,18.8,343200.0,13.8661,13.8661,13.8514,13.8514,343200.0
2011-02-09 14:20:00,18.8,18.82,18.8,18.82,543300.0,13.8514,13.8661,13.8514,13.8661,543300.0
2011-02-09 14:30:00,18.82,18.82,18.79,18.79,359400.0,13.8661,13.8661,13.844,13.844,359400.0
2011-02-09 14:40:00,18.79,18.81,18.78,18.81,501900.0,13.844,13.8588,13.8367,13.8588,501900.0
2011-02-09 14:50:00,18.81,18.83,18.8,18.82,471000.0,13.8588,13.8735,13.8514,13.8661,471000.0
2011-02-09 15:00:00,18.82,18.84,18.82,18.83,710100.0,13.8661,13.8809,13.8661,13.8735,710100.0
2011-02-09 15:10:00,18.83,18.84,18.82,18.84,567600.0,13.8735,13.8809,13.8661,13.8809,567600.0
2011-02-09 15:20:00,18.84,18.87,18.83,18.85,795900.0,13.8809,13.903,13.8735,13.8882,795900.0
2011-02-09 15:30:00,18.86,18.88,18.84,18.87,1026300.0,13.8956,13.9103,13.8809,13.903,1026300.0
2011-02-09 15:40:00,18.87,18.88,18.86,18.87,1428300.0,13.903,13.9103,13.8956,13.903,1428300.0
2011-02-09 15:50:00,18.87,18.91,18.86,18.91,2500800.0,13.903,13.9324,13.8956,13.9324,2500800.0
2011-02-10 09:30:00,18.69,18.72,18.55,18.59,3831600.0,13.7704,13.7925,13.6672,13.6967,3831600.0
2011-02-10 09:40:00,18.58,18.59,18.48,18.48,2778000.0,13.6893,13.6967,13.6156,13.6156,2778000.0
2011-02-10 09:50:00,18.48,18.49,18.43,18.48,2690100.0,13.6156,13.623,13.5788,13.6156,2690100.0
2011-02-10 10:00:00,18.49,18.5,18.46,18.5,1563900.0,13.623,13.6304,13.6009,13.6304,1563900.0
2011-02-10 10:10:00,18.5,18.53,18.49,18.5,1777500.0,13.6304,13.6525,13.623,13.6304,1777500.0
2011-02-10 10:20:00,18.5,18.56,18.5,18.55,1699200.0,13.6304,13.6746,13.6304,13.6672,1699200.0
2011-02-10 10:30:00,18.55,18.58,18.52,18.58,1350900.0,13.6672,13.6893,13.6451,13.6893,1350900.0
2011-02-10 10:40:00,18.58,18.59,18.56,18.56,918000.0,13.6893,13.6967,13.6746,13.6746,918000.0
2011-02-10 10:50:00,18.56,18.57,18.51,18.52,1121100.0,13.6746,13.6819,13.6377,13.6451,1121100.0
2011-02-10 11:00:00,18.52,18.53,18.51,18.52,715500.0,13.6451,13.6525,13.6377,13.6451,715500.0
2011-02-10 11:10:00,18.52,18.56,18.51,18.56,656700.0,13.6451,13.6746,13.6377,13.6746,656700.0
2011-02-10 11:20:00,18.56,18.61,18.56,18.6,1020000.0,13.6746,13.7114,13.6746,13.704,1020000.0
2011-02-10 11:30:00,18.6,18.63,18.6,18.62,576600.0,13.704,13.7261,13.704,13.7188,576600.0
2011-02-10 11:40:00,18.62,18.63,18.6,18.61,410400.0,13.7188,13.7261,13.704,13.7114,410400.0
2011-02-10 11:50:00,18.61,18.61,18.55,18.55,898500.0,13.7114,13.7114,13.6672,13.6672,898500.0
2011-02-10 12:00:00,18.55,18.55,18.53,18.55,561300.0,13.6672,13.6672,13.6525,13.6672,561300.0
2011-02-10 12:10:00,18.55,18.55,18.53,18.53,476700.0,13.6672,13.6672,13.6525,13.6525,476700.0
2011-02-10 12:20:00,18.53,18.54,18.52,18.53,446400.0,13.6525,13.6598,13.6451,13.6525,446400.0
2011-02-10 12:30:00,18.53,18.55,18.53,18.54,319800.0,13.6525,13.6672,13.6525,13.6598,319800.0
2011-02-10 12:40:00,18.54,18.55,18.53,18.53,354600.0,13.6598,13.6672,13.6525,13.6525,354600.0
2011-02-10 12:50:00,18.53,18.53,18.49,18.49,770700.0,13.6525,13.6525,13.623,13.623,770700.0
2011-02-10 13:00:00,18.5,18.51,18.49,18.49,540900.0,13.6304,13.6377,13.623,13.623,540900.0
2011-02-10 13:10:00,18.49,18.51,18.49,18.5,391800.0,13.623,13.6377,13.623,13.6304,391800.0
2011-02-10 13:20:00,18.5,18.52,18.48,18.49,1310400.0,13.6304,13.6451,13.6156,13.623,1310400.0
2011-02-10 13:30:00,18.49,18.5,18.47,18.48,605400.0,13.623,13.6304,13.6083,13.6156,605400.0
2011-02-10 13:40:00,18.48,18.51,18.48,18.51,460800.0,13.6156,13.6377,13.6156,13.6377,460800.0
2011-02-10 13:50:00,18.5,18.52,18.5,18.52,689100.0,13.6304,13.6451,13.6304,13.6451,689100.0
2011-02-10 14:00:00,18.51,18.52,18.49,18.51,675000.0,13.6377,13.6451,13.623,13.6377,675000.0
2011-02-10 14:10:00,18.52,18.52,18.5,18.5,436500.0,13.6451,13.6451,13.6304,13.6304,436500.0
2011-02-10 14:20:00,18.5,18.52,18.5,18.51,447000.0,13.6304,13.6451,13.6304,13.6377,447000.0
2011-02-10 14:30:00,18.51,18.53,18.51,18.51,725100.0,13.6377,13.6525,13.6377,13.6377,725100.0
2011-02-10 14:40:00,18.51,18.51,18.49,18.49,401400.0,13.6377,13.6377,13.623,13.623,401400.0
2011-02-10 14:50:00,18.49,18.49,18.47,18.47,754500.0,13.623,13.623,13.6083,13.6083,754500.0
2011-02-10 15:00:00,18.47,18.48,18.46,18.46,929100.0,13.6083,13.6156,13.6009,13.6009,929100.0
2011-02-10 15:10:00,18.46,18.48,18.45,18.48,983700.0,13.6009,13.6156,13.5935,13.6156,983700.0
2011-02-10 15:20:00,18.48,18.51,18.47,18.51,1020600.0,13.6156,13.6377,13.6083,13.6377,1020600.0
2011-02-10 15:30:00,18.51,18.53,18.48,18.51,1951800.0,13.6377,13.6525,13.6156,13.6377,1951800.0
2011-02-10 15:40:00,18.51,18.54,18.49,18.53,2816400.0,13.6377,13.6598,13.623,13.6525,2816400.0
2011-02-10 15:50:00,18.53,18.54,18.49,18.53,3568200.0,13.6525,13.6598,13.623,13.6525,3568200.0
2011-02-11 09:30:00,18.46,18.51,18.44,18.48,1403700.0,13.6009,13.6377,13.5862,13.6156,1403700.0
2011-02-11 09:40:00,18.48,18.51,18.48,18.49,517800.0,13.6156,13.6377,13.6156,13.623,517800.0
2011-02-11 09:50:00,18.49,18.54,18.49,18.52,751200.0,13.623,13.6598,13.623,13.6451,751200.0
2011-02-11 10:00:00,18.52,18.56,18.51,18.55,861900.0,13.6451,13.6746,13.6377,13.6672,861900.0
2011-02-11 10:10:00,18.55,18.55,18.53,18.53,543300.0,13.6672,13.6672,13.6525,13.6525,543300.0
2011-02-11 10:20:00,18.53,18.56,18.53,18.55,383400.0,13.6525,13.6746,13.6525,13.6672,383400.0
2011-02-11 10:30:00,18.55,18.56,18.53,18.53,398400.0,13.6672,13.6746,13.6525,13.6525,398400.0
2011-02-11 10:40:00,18.53,18.54,18.51,18.53,392700.0,13.6525,13.6598,13.6377,13.6525,392700.0
2011-02-11 10:50:00,18.53,18.54,18.53,18.53,480300.0,13.6525,13.6598,13.6525,13.6525,480300.0
2011-02-11 11:00:00,18.54,18.57,18.53,18.57,967800.0,13.6598,13.6819,13.6525,13.6819,967800.0
2011-02-11 11:10:00,18.57,18.57,18.52,18.54,456600.0,13.6819,13.6819,13.6451,13.6598,456600.0
2011-02-11 11:20:00,18.54,18.57,18.54,18.55,521700.0,13.6598,13.6819,13.6598,13.6672,521700.0
2011-02-11 11:30:00,18.55,18.55,18.53,18.53,311700.0,13.6672,13.6672,13.6525,13.6525,311700.0
2011-02-11 11:40:00,18.53,18.53,18.52,18.53,451500.0,13.6525,13.6525,13.6451,13.6525,451500.0
2011-02-11 11:50:00,18.53,18.55,18.52,18.52,407700.0,13.6525,13.6672,13.6451,13.6451,407700.0
2011-02-11 12:00:00,18.52,18.53,18.52,18.52,234300.0,13.6451,13.6525,13.6451,13.6451,234300.0
2011-02-11 12:10:00,18.52,18.52,18.5,18.51,431400.0,13.6451,13.6451,13.6304,13.6377,431400.0
2011-02-11 12:20:00,18.51,18.53,18.51,18.52,341100.0,13.6377,13.6525,13.6377,13.6451,341100.0
2011-02-11 12:30:00,18.52,18.54,18.52,18.53,377100.0,13.6451,13.6598,13.6451,13.6525,377100.0
2011-02-11 12:40:00,18.53,18.54,18.52,18.52,382800.0,13.6525,13.6598,13.6451,13.6451,382800.0
2011-02-11 12:50:00,18.52,18.53,18.51,18.53,258600.0,13.6451,13.6525,13.6377,13.6525,258600.0
2011-02-11 13:00:00,18.53,18.55,18.52,18.54,249000.0,13.6525,13.6672,13.6451,13.6598,249000.0
2011-02-11 13:10:00,18.54,18.55,18.52,18.54,205200.0,13.6598,13.6672,13.6451,13.6598,205200.0
2011-02-11 13:20:00,18.54,18.54,18.53,18.53,228900.0,13.6598,13.6598,13.6525,13.6525,228900.0
2011-02-11 13:30:00,18.53,18.55,18.53,18.55,428700.0,13.6525,13.6672,13.6525,13.6672,428700.0
2011-02-11 13:40:00,18.55,18.56,18.54,18.55,388200.0,13.6672,13.6746,13.6598,13.6672,388200.0
2011-02-11 13:50:00,18.55,18.57,18.54,18.57,647700.0,13.6672,13.6819,13.6598,13.6819,647700.0
2011-02-11 14:00:00,18.57,18.58,18.55,18.56,526800.0,13.6819,13.6893,13.6672,13.6746,526800.0
2011-02-11 14:10:00,18.56,18.56,18.55,18.56,465300.0,13.6746,13.6746,13.6672,13.6746,465300.0
2011-02-11 14:20:00,18.56,18.58,18.56,18.58,565200.0,13.6746,13.6893,13.6746,13.6893,565200.0
2011-02-11 14:30:00,18.58,18.6,18.58,18.6,464100.0,13.6893,13.704,13.6893,13.704,464100.0
2011-02-11 14:40:00,18.6,18.61,18.59,18.61,455400.0,13.704,13.7114,13.6967,13.7114,455400.0
2011-02-11 14:50:00,18.61,18.61,18.6,18.61,441300.0,13.7114,13.7114,13.704,13.7114,441300.0
2011-02-11 15:00:00,18.61,18.62,18.6,18.61,489000.0,13.7114,13.7188,13.704,13.7114,489000.0
2011-02-11 15:10:00,18.62,18.63,18.58,18.58,632100.0,13.7188,13.7261,13.6893,13.6893,632100.0
2011-02-11 15:20:00,18.58,18.61,18.58,18.6,1027800.0,13.6893,13.7114,13.6893,13.704,1027800.0
2011-02-11 15:30:00,18.6,18.6,18.56,18.57,1375200.0,13.704,13.704,13.6746,13.6819,1375200.0
2011-02-11 15:40:00,18.57,18.58,18.54,18.54,2463900.0,13.6819,13.6893,13.6598,13.6598,2463900.0
2011-02-11 15:50:00,18.54,18.57,18.52,18.57,3942300.0,13.6598,13.6819,13.6451,13.6819,3942300.0
2011-02-14 09:30:00,18.41,18.44,18.39,18.39,3527700.0,13.5641,13.5862,13.5493,13.5493,3527700.0
2011-02-14 09:40:00,18.39,18.4,18.33,18.39,2528100.0,13.5493,13.5567,13.5051,13.5493,2528100.0
2011-02-14 09:50:00,18.39,18.43,18.37,18.37,1428300.0,13.5493,13.5788,13.5346,13.5346,1428300.0
2011-02-14 10:00:00,18.37,18.4,18.37,18.37,1270800.0,13.5346,13.5567,13.5346,13.5346,1270800.0
2011-02-14 10:10:00,18.37,18.37,18.34,18.37,1085400.0,13.5346,13.5346,13.5125,13.5346,1085400.0
2011-02-14 10:20:00,18.37,18.4,18.34,18.35,1203000.0,13.5346,13.5567,13.5125,13.5198,1203000.0
2011-02-14 10:30:00,18.35,18.36,18.33,18.35,1652400.0,13.5198,13.5272,13.5051,13.5198,1652400.0
2011-02-14 10:40:00,18.35,18.37,18.32,18.33,975900.0,13.5198,13.5346,13.4977,13.5051,975900.0
2011-02-14 10:50:00,18.33,18.36,18.32,18.33,849600.0,13.5051,13.5272,13.4977,13.5051,849600.0
2011-02-14 11:00:00,18.33,18.37,18.32,18.36,854100.0,13.5051,13.5346,13.4977,13.5272,854100.0
2011-02-14 11:10:00,18.37,18.38,18.37,18.37,556200.0,13.5346,13.542,13.5346,13.5346,556200.0
2011-02-14 11:20:00,18.37,18.38,18.36,18.37,826800.0,13.5346,13.542,13.5272,13.5346,826800.0
2011-02-14 11:30:00,18.37,18.37,18.32,18.32,936600.0,13.5346,13.5346,13.4977,13.4977,936600.0
2011-02-14 11:40:00,18.32,18.33,18.28,18.31,1378500.0,13.4977,13.5051,13.4683,13.4904,1378500.0
2011-02-14 11:50:00,18.31,18.32,18.3,18.31,1075800.0,13.4904,13.4977,13.483,13.4904,1075800.0
2011-02-14 12:00:00,18.31,18.33,18.3,18.33,661500.0,13.4904,13.5051,13.483,13.5051,661500.0
2011-02-14 12:10:00,18.33,18.35,18.32,18.35,829500.0,13.5051,13.5198,13.4977,13.5198,829500.0
2011-02-14 12:20:00,18.35,18.37,18.35,18.36,643500.0,13.5198,13.5346,13.5198,13.5272,643500.0
2011-02-14 12:30:00,18.36,18.37,18.33,18.33,441600.0,13.5272,13.5346,13.5051,13.5051,441600.0
2011-02-14 12:40:00,18.33,18.35,18.32,18.32,474900.0,13.5051,13.5198,13.4977,13.4977,474900.0
2011-02-14 12:50:00,18.32,18.34,18.32,18.34,529200.0,13.4977,13.5125,13.4977,13.5125,529200.0
2011-02-14 13:00:00,18.34,18.34,18.32,18.32,440400.0,13.5125,13.5125,13.4977,13.4977,440400.0
2011-02-14 13:10:00,18.33,18.33,18.3,18.3,1047600.0,13.5051,13.5051,13.483,13.483,1047600.0
2011-02-14 13:20:00,18.3,18.31,18.28,18.28,929700.0,13.483,13.4904,13.4683,13.4683,929700.0
2011-02-14 13:30:00,18.28,18.29,18.28,18.29,555000.0,13.4683,13.4756,13.4683,13.4756,555000.0
2011-02-14 13:40:00,18.29,18.29,18.27,18.27,501600.0,13.4756,13.4756,13.4609,13.4609,501600.0
2011-02-14 13:50:00,18.27,18.27,18.22,18.25,1420500.0,13.4609,13.4609,13.4241,13.4462,1420500.0
2011-02-14 14:00:00,18.25,18.27,18.24,18.27,517200.0,13.4462,13.4609,13.4388,13.4609,517200.0
2011-02-14 14:10:00,18.27,18.27,18.25,18.27,669900.0,13.4609,13.4609,13.4462,13.4609,669900.0
2011-02-14 14:20:00,18.27,18.28,18.26,18.27,676500.0,13.4609,13.4683,13.4535,13.4609,676500.0
2011-02-14 14:30:00,18.27,18.28,18.26,18.27,641700.0,13.4609,13.4683,13.4535,13.4609,641700.0
2011-02-14 14:40:00,18.26,18.3,18.25,18.3,828900.0,13.4535,13.483,13.4462,13.483,828900.0
2011-02-14 14:50:00,18.29,18.3,18.29,18.3,709200.0,13.4756,13.483,13.4756,13.483,709200.0
2011-02-14 15:00:00,18.3,18.3,18.28,18.29,690300.0,13.483,13.483,13.4683,13.4756,690300.0
2011-02-14 15:10:00,18.3,18.32,18.29,18.32,705600.0,13.483,13.4977,13.4756,13.4977,705600.0
2011-02-14 15:20:00,18.32,18.33,18.29,18.3,984900.0,13.4977,13.5051,13.4756,13.483,984900.0
2011-02-14 15:30:00,18.3,18.31,18.25,18.26,1608600.0,13.483,13.4904,13.4462,13.4535,1608600.0
2011-02-14 15:40:00,18.26,18.31,18.25,18.31,1837200.0,13.4535,13.4904,13.4462,13.4904,1837200.0
2011-02-14 15:50:00,18.31,18.31,18.25,18.27,3234600.0,13.4904,13.4904,13.4462,13.4609,3234600.0
2011-02-15 09:30:00,18.26,18.26,18.17,18.19,1657200.0,13.4535,13.4535,13.3872,13.402,1657200.0
2011-02-15 09:40:00,18.19,18.21,18.18,18.2,1305900.0,13.402,13.4167,13.3946,13.4093,1305900.0
2011-02-15 09:50:00,18.2,18.21,18.19,18.2,806400.0,13.4093,13.4167,13.402,13.4093,806400.0
2011-02-15 10:00:00,18.2,18.28,18.2,18.27,1349100.0,13.4093,13.4683,13.4093,13.4609,1349100.0
2011-02-15 10:10:00,18.27,18.28,18.25,18.26,863100.0,13.4609,13.4683,13.4462,13.4535,863100.0
2011-02-15 10:20:00,18.27,18.28,18.24,18.25,978000.0,13.4609,13.4683,13.4388,13.4462,978000.0
2011-02-15 10:30:00,18.25,18.29,18.25,18.29,970500.0,13.4462,13.4756,13.4462,13.4756,970500.0
2011-02-15 10:40:00,18.29,18.3,18.28,18.28,624000.0,13.4756,13.483,13.4683,13.4683,624000.0
2011-02-15 10:50:00,18.28,18.28,18.26,18.27,477600.0,13.4683,13.4683,13.4535,13.4609,477600.0
2011-02-15 11:00:00,18.27,18.3,18.27,18.3,570000.0,13.4609,13.483,13.4609,13.483,570000.0
2011-02-15 11:10:00,18.29,18.33,18.29,18.33,420600.0,13.4756,13.5051,13.4756,13.5051,420600.0
2011-02-15 11:20:00,18.33,18.33,18.31,18.33,582300.0,13.5051,13.5051,13.4904,13.5051,582300.0
2011-02-15 11:30:00,18.33,18.33,18.31,18.31,660300.0,13.5051,13.5051,13.4904,13.4904,660300.0
2011-02-15 11:40:00,18.31,18.32,18.28,18.28,653700.0,13.4904,13.4977,13.4683,13.4683,653700.0
2011-02-15 11:50:00,18.28,18.31,18.28,18.3,619500.0,13.4683,13.4904,13.4683,13.483,619500.0
2011-02-15 12:00:00,18.3,18.31,18.29,18.3,366300.0,13.483,13.4904,13.4756,13.483,366300.0
2011-02-15 12:10:00,18.3,18.3,18.28,18.29,565800.0,13.483,13.483,13.4683,13.4756,565800.0
2011-02-15 12:20:00,18.29,18.3,18.29,18.29,385200.0,13.4756,13.483,13.4756,13.4756,385200.0
2011-02-15 12:30:00,18.29,18.3,18.28,18.3,345300.0,13.4756,13.483,13.4683,13.483,345300.0
2011-02-15 12:40:00,18.3,18.31,18.3,18.31,420000.0,13.483,13.4904,13.483,13.4904,420000.0
2011-02-15 12:50:00,18.31,18.31,18.3,18.3,276000.0,13.4904,13.4904,13.483,13.483,276000.0
2011-02-15 13:00:00,18.3,18.3,18.3,18.3,360600.0,13.483,13.483,13.483,13.483,360600.0
2011-02-15 13:10:00,18.3,18.3,18.29,18.29,421800.0,13.483,13.483,13.4756,13.4756,421800.0
2011-02-15 13:20:00,18.3,18.31,18.29,18.31,447000.0,13.483,13.4904,13.4756,13.4904,447000.0
2011-02-15 13:30:00,18.31,18.32,18.31,18.32,266700.0,13.4904,13.4977,13.4904,13.4977,266700.0
2011-02-15 13:40:00,18.32,18.32,18.31,18.32,602700.0,13.4977,13.4977,13.4904,13.4977,602700.0
2011-02-15 13:50:00,18.32,18.32,18.3,18.3,420000.0,13.4977,13.4977,13.483,13.483,420000.0
2011-02-15 14:00:00,18.3,18.31,18.29,18.31,490800.0,13.483,13.4904,13.4756,13.4904,490800.0
2011-02-15 14:10:00,18.31,18.31,18.28,18.29,474300.0,13.4904,13.4904,13.4683,13.4756,474300.0
2011-02-15 14:20:00,18.29,18.3,18.28,18.3,671700.0,13.4756,13.483,13.4683,13.483,671700.0
2011-02-15 14:30:00,18.3,18.3,18.29,18.3,546900.0,13.483,13.483,13.4756,13.483,546900.0
2011-02-15 14:40:00,18.3,18.34,18.3,18.33,1425900.0,13.483,13.5125,13.483,13.5051,1425900.0
2011-02-15 14:50:00,18.33,18.34,18.33,18.33,564900.0,13.5051,13.5125,13.5051,13.5051,564900.0
2011-02-15 15:00:00,18.33,18.34,18.32,18.32,647700.0,13.5051,13.5125,13.4977,13.4977,647700.0
2011-02-15 15:10:00,18.32,18.34,18.31,18.31,772500.0,13.4977,13.5125,13.4904,13.4904,772500.0
2011-02-15 15:20:00,18.31,18.33,18.31,18.33,701100.0,13.4904,13.5051,13.4904,13.5051,701100.0
2011-02-15 15:30:00,18.33,18.35,18.32,18.35,1249800.0,13.5051,13.5198,13.4977,13.5198,1249800.0
2011-02-15 15:40:00,18.35,18.35,18.31,18.32,2005500.0,13.5198,13.5198,13.4904,13.4977,2005500.0
2011-02-15 15:50:00,18.32,18.33,18.32,18.32,1705500.0,13.4977,13.5051,13.4977,13.4977,1705500.0
2011-02-16 09:30:00,18.3,18.36,18.3,18.32,2494500.0,13.483,13.5272,13.483,13.4977,2494500.0
2011-02-16 09:40:00,18.32,18.34,18.3,18.32,1301700.0,13.4977,13.5125,13.483,13.4977,1301700.0
2011-02-16 09:50:00,18.32,18.33,18.28,18.28,1033200.0,13.4977,13.5051,13.4683,13.4683,1033200.0
2011-02-16 10:00:00,18.28,18.31,18.27,18.31,996300.0,13.4683,13.4904,13.4609,13.4904,996300.0
2011-02-16 10:10:00,18.31,18.39,18.31,18.36,1701300.0,13.4904,13.5493,13.4904,13.5272,1701300.0
2011-02-16 10:20:00,18.37,18.39,18.36,18.36,446100.0,13.5346,13.5493,13.5272,13.5272,446100.0
2011-02-16 10:30:00,18.36,18.37,18.36,18.37,693600.0,13.5272,13.5346,13.5272,13.5346,693600.0
2011-02-16 10:40:00,18.36,18.38,18.36,18.36,893100.0,13.5272,13.542,13.5272,13.5272,893100.0
2011-02-16 10:50:00,18.36,18.4,18.36,18.4,693300.0,13.5272,13.5567,13.5272,13.5567,693300.0
2011-02-16 11:00:00,18.4,18.4,18.34,18.34,798600.0,13.5567,13.5567,13.5125,13.5125,798600.0
2011-02-16 11:10:00,18.34,18.35,18.32,18.32,626700.0,13.5125,13.5198,13.4977,13.4977,626700.0
2011-02-16 11:20:00,18.32,18.33,18.29,18.3,911100.0,13.4977,13.5051,13.4756,13.483,911100.0
2011-02-16 11:30:00,18.3,18.3,18.25,18.28,896400.0,13.483,13.483,13.4462,13.4683,896400.0
2011-02-16 11:40:00,18.28,18.31,18.27,18.28,557400.0,13.4683,13.4904,13.4609,13.4683,557400.0
2011-02-16 11:50:00,18.28,18.29,18.27,18.27,608100.0,13.4683,13.4756,13.4609,13.4609,608100.0
2011-02-16 12:00:00,18.27,18.27,18.23,18.23,1017900.0,13.4609,13.4609,13.4314,13.4314,1017900.0
2011-02-16 12:10:00,18.23,18.26,18.23,18.25,672900.0,13.4314,13.4535,13.4314,13.4462,672900.0
2011-02-16 12:20:00,18.25,18.27,18.25,18.26,424500.0,13.4462,13.4609,13.4462,13.4535,424500.0
2011-02-16 12:30:00,18.26,18.28,18.26,18.28,408300.0,13.4535,13.4683,13.4535,13.4683,408300.0
2011-02-16 12:40:00,18.28,18.28,18.27,18.28,237000.0,13.4683,13.4683,13.4609,13.4683,237000.0
2011-02-16 12:50:00,18.28,18.28,18.27,18.27,403800.0,13.4683,13.4683,13.4609,13.4609,403800.0
2011-02-16 13:00:00,18.28,18.28,18.27,18.28,342000.0,13.4683,13.4683,13.4609,13.4683,342000.0
2011-02-16 13:10:00,18.28,18.28,18.27,18.27,545100.0,13.4683,13.4683,13.4609,13.4609,545100.0
2011-02-16 13:20:00,18.28,18.28,18.25,18.26,686400.0,13.4683,13.4683,13.4462,13.4535,686400.0
2011-02-16 13:30:00,18.25,18.27,18.25,18.27,450600.0,13.4462,13.4609,13.4462,13.4609,450600.0
2011-02-16 13:40:00,18.27,18.28,18.26,18.26,758400.0,13.4609,13.4683,13.4535,13.4535,758400.0
2011-02-16 13:50:00,18.26,18.27,18.26,18.26,412800.0,13.4535,13.4609,13.4535,13.4535,412800.0
2011-02-16 14:00:00,18.27,18.27,18.24,18.25,1487700.0,13.4609,13.4609,13.4388,13.4462,1487700.0
2011-02-16 14:10:00,18.25,18.25,18.22,18.23,1415400.0,13.4462,13.4462,13.4241,13.4314,1415400.0
2011-02-16 14:20:00,18.23,18.23,18.21,18.22,928200.0,13.4314,13.4314,13.4167,13.4241,928200.0
2011-02-16 14:30:00,18.22,18.24,18.22,18.24,721500.0,13.4241,13.4388,13.4241,13.4388,721500.0
2011-02-16 14:40:00,18.23,18.24,18.22,18.23,853200.0,13.4314,13.4388,13.4241,13.4314,853200.0
2011-02-16 14:50:00,18.23,18.23,18.21,18.22,1490100.0,13.4314,13.4314,13.4167,13.4241,1490100.0
2011-02-16 15:00:00,18.22,18.22,18.2,18.21,1892700.0,13.4241,13.4241,13.4093,13.4167,1892700.0
2011-02-16 15:10:00,18.21,18.22,18.19,18.2,1507200.0,13.4167,13.4241,13.402,13.4093,1507200.0
2011-02-16 15:20:00,18.2,18.2,18.16,18.17,2771400.0,13.4093,13.4093,13.3799,13.3872,2771400.0
2011-02-16 15:30:00,18.17,18.17,18.14,18.17,2951400.0,13.3872,13.3872,13.3651,13.3872,2951400.0
2011-02-16 15:40:00,18.17,18.21,18.16,18.2,3164100.0,13.3872,13.4167,13.3799,13.4093,3164100.0
2011-02-16 15:50:00,18.2,18.2,18.18,18.19,3826800.0,13.4093,13.4093,13.3946,13.402,3826800.0
2011-02-17 09:30:00,18.17,18.19,18.12,18.18,1138800.0,13.3872,13.402,13.3504,13.3946,1138800.0
2011-02-17 09:40:00,18.18,18.2,18.13,18.16,1041300.0,13.3946,13.4093,13.3578,13.3799,1041300.0
2011-02-17 09:50:00,18.16,18.16,18.12,18.15,978000.0,13.3799,13.3799,13.3504,13.3725,978000.0
2011-02-17 10:00:00,18.16,18.22,18.15,18.2,1043400.0,13.3799,13.4241,13.3725,13.4093,1043400.0
2011-02-17 10:10:00,18.2,18.23,18.2,18.23,741000.0,13.4093,13.4314,13.4093,13.4314,741000.0
2011-02-17 10:20:00,18.22,18.24,18.19,18.21,772800.0,13.4241,13.4388,13.402,13.4167,772800.0
2011-02-17 10:30:00,18.21,18.23,18.19,18.23,387900.0,13.4167,13.4314,13.402,13.4314,387900.0
2011-02-17 10:40:00,18.23,18.23,18.22,18.23,333900.0,13.4314,13.4314,13.4241,13.4314,333900.0
2011-02-17 10:50:00,18.23,18.25,18.23,18.24,525300.0,13.4314,13.4462,13.4314,13.4388,525300.0
2011-02-17 11:00:00,18.24,18.25,18.19,18.19,625200.0,13.4388,13.4462,13.402,13.402,625200.0
2011-02-17 11:10:00,18.19,18.24,18.19,18.24,431400.0,13.402,13.4388,13.402,13.4388,431400.0
2011-02-17 11:20:00,18.24,18.29,18.24,18.29,636600.0,13.4388,13.4756,13.4388,13.4756,636600.0
2011-02-17 11:30:00,18.29,18.3,18.27,18.28,531900.0,13.4756,13.483,13.4609,13.4683,531900.0
2011-02-17 11:40:00,18.28,18.29,18.28,18.28,516300.0,13.4683,13.4756,13.4683,13.4683,516300.0
2011-02-17 11:50:00,18.28,18.29,18.27,18.28,438900.0,13.4683,13.4756,13.4609,13.4683,438900.0
2011-02-17 12:00:00,18.28,18.28,18.27,18.27,272700.0,13.4683,13.4683,13.4609,13.4609,272700.0
2011-02-17 12:10:00,18.27,18.28,18.27,18.28,320400.0,13.4609,13.4683,13.4609,13.4683,320400.0
2011-02-17 12:20:00,18.28,18.28,18.27,18.27,331200.0,13.4683,13.4683,13.4609,13.4609,331200.0
2011-02-17 12:30:00,18.27,18.28,18.26,18.26,249000.0,13.4609,13.4683,13.4535,13.4535,249000.0
2011-02-17 12:40:00,18.26,18.26,18.24,18.24,430500.0,13.4535,13.4535,13.4388,13.4388,430500.0
2011-02-17 12:50:00,18.24,18.24,18.23,18.23,311400.0,13.4388,13.4388,13.4314,13.4314,311400.0
2011-02-17 13:00:00,18.23,18.23,18.22,18.22,390900.0,13.4314,13.4314,13.4241,13.4241,390900.0
2011-02-17 13:10:00,18.22,18.24,18.22,18.23,304200.0,13.4241,13.4388,13.4241,13.4314,304200.0
2011-02-17 13:20:00,18.23,18.24,18.23,18.24,315000.0,13.4314,13.4388,13.4314,13.4388,315000.0
2011-02-17 13:30:00,18.24,18.25,18.24,18.24,524100.0,13.4388,13.4462,13.4388,13.4388,524100.0
2011-02-17 13:40:00,18.24,18.24,18.22,18.24,312000.0,13.4388,13.4388,13.4241,13.4388,312000.0
2011-02-17 13:50:00,18.24,18.25,18.24,18.25,378000.0,13.4388,13.4462,13.4388,13.4462,378000.0
2011-02-17 14:00:00,18.24,18.25,18.24,18.25,369300.0,13.4388,13.4462,13.4388,13.4462,369300.0
2011-02-17 14:10:00,18.25,18.25,18.25,18.25,413100.0,13.4462,13.4462,13.4462,13.4462,413100.0
2011-02-17 14:20:00,18.25,18.25,18.23,18.24,280500.0,13.4462,13.4462,13.4314,13.4388,280500.0
2011-02-17 14:30:00,18.24,18.24,18.22,18.22,333300.0,13.4388,13.4388,13.4241,13.4241,333300.0
2011-02-17 14:40:00,18.22,18.23,18.21,18.23,480000.0,13.4241,13.4314,13.4167,13.4314,480000.0
2011-02-17 14:50:00,18.23,18.26,18.23,18.26,636600.0,13.4314,13.4535,13.4314,13.4535,636600.0
2011-02-17 15:00:00,18.26,18.26,18.23,18.23,451200.0,13.4535,13.4535,13.4314,13.4314,451200.0
2011-02-17 15:10:00,18.23,18.24,18.23,18.24,476700.0,13.4314,13.4388,13.4314,13.4388,476700.0
2011-02-17 15:20:00,18.24,18.29,18.24,18.29,1204800.0,13.4388,13.4756,13.4388,13.4756,1204800.0
2011-02-17 15:30:00,18.29,18.29,18.26,18.29,1044000.0,13.4756,13.4756,13.4535,13.4756,1044000.0
2011-02-17 15:40:00,18.29,18.3,18.28,18.28,1615200.0,13.4756,13.483,13.4683,13.4683,1615200.0
2011-02-17 15:50:00,18.28,18.28,18.25,18.26,2148000.0,13.4683,13.4683,13.4462,13.4535,2148000.0
2011-02-18 09:30:00,18.23,18.32,18.17,18.29,5798400.0,13.4314,13.4977,13.3872,13.4756,5798400.0
2011-02-18 09:40:00,18.29,18.3,18.21,18.29,3039000.0,13.4756,13.483,13.4167,13.4756,3039000.0
2011-02-18 09:50:00,18.29,18.34,18.27,18.33,1740900.0,13.4756,13.5125,13.4609,13.5051,1740900.0
2011-02-18 10:00:00,18.33,18.34,18.3,18.31,1016400.0,13.5051,13.5125,13.483,13.4904,1016400.0
2011-02-18 10:10:00,18.31,18.32,18.28,18.28,849600.0,13.4904,13.4977,13.4683,13.4683,849600.0
2011-02-18 10:20:00,18.28,18.28,18.26,18.27,1246800.0,13.4683,13.4683,13.4535,13.4609,1246800.0
2011-02-18 10:30:00,18.27,18.28,18.26,18.28,853200.0,13.4609,13.4683,13.4535,13.4683,853200.0
2011-02-18 10:40:00,18.28,18.28,18.26,18.26,946500.0,13.4683,13.4683,13.4535,13.4535,946500.0
2011-02-18 10:50:00,18.26,18.27,18.25,18.26,747600.0,13.4535,13.4609,13.4462,13.4535,747600.0
2011-02-18 11:00:00,18.26,18.27,18.25,18.26,863700.0,13.4535,13.4609,13.4462,13.4535,863700.0
2011-02-18 11:10:00,18.26,18.27,18.25,18.26,1092300.0,13.4535,13.4609,13.4462,13.4535,1092300.0
2011-02-18 11:20:00,18.26,18.28,18.24,18.24,1165200.0,13.4535,13.4683,13.4388,13.4388,1165200.0
2011-02-18 11:30:00,18.24,18.26,18.22,18.26,1094100.0,13.4388,13.4535,13.4241,13.4535,1094100.0
2011-02-18 11:40:00,18.26,18.33,18.26,18.33,835500.0,13.4535,13.5051,13.4535,13.5051,835500.0
2011-02-18 11:50:00,18.32,18.33,18.31,18.31,462900.0,13.4977,13.5051,13.4904,13.4904,462900.0
2011-02-18 12:00:00,18.31,18.33,18.31,18.33,614700.0,13.4904,13.5051,13.4904,13.5051,614700.0
2011-02-18 12:10:00,18.33,18.33,18.32,18.33,402000.0,13.5051,13.5051,13.4977,13.5051,402000.0
2011-02-18 12:20:00,18.33,18.34,18.32,18.32,316200.0,13.5051,13.5125,13.4977,13.4977,316200.0
2011-02-18 12:30:00,18.32,18.32,18.29,18.3,567900.0,13.4977,13.4977,13.4756,13.483,567900.0
2011-02-18 12:40:00,18.29,18.32,18.29,18.32,535500.0,13.4756,13.4977,13.4756,13.4977,535500.0
2011-02-18 12:50:00,18.32,18.38,18.32,18.38,1383300.0,13.4977,13.542,13.4977,13.542,1383300.0
2011-02-18 13:00:00,18.38,18.38,18.34,18.36,845400.0,13.542,13.542,13.5125,13.5272,845400.0
2011-02-18 13:10:00,18.35,18.42,18.35,18.42,1708500.0,13.5198,13.5714,13.5198,13.5714,1708500.0
2011-02-18 13:20:00,18.42,18.46,18.41,18.46,1763700.0,13.5714,13.6009,13.5641,13.6009,1763700.0
2011-02-18 13:30:00,18.46,18.5,18.45,18.49,1521300.0,13.6009,13.6304,13.5935,13.623,1521300.0
2011-02-18 13:40:00,18.49,18.5,18.46,18.47,1506300.0,13.623,13.6304,13.6009,13.6083,1506300.0
2011-02-18 13:50:00,18.47,18.47,18.44,18.45,1132800.0,13.6083,13.6083,13.5862,13.5935,1132800.0
2011-02-18 14:00:00,18.45,18.46,18.42,18.44,1353900.0,13.5935,13.6009,13.5714,13.5862,1353900.0
2011-02-18 14:10:00,18.44,18.45,18.41,18.42,498000.0,13.5862,13.5935,13.5641,13.5714,498000.0
2011-02-18 14:20:00,18.42,18.45,18.42,18.45,1168500.0,13.5714,13.5935,13.5714,13.5935,1168500.0
2011-02-18 14:30:00,18.45,18.45,18.43,18.43,607800.0,13.5935,13.5935,13.5788,13.5788,607800.0
2011-02-18 14:40:00,18.43,18.45,18.43,18.45,692400.0,13.5788,13.5935,13.5788,13.5935,692400.0
2011-02-18 14:50:00,18.45,18.46,18.43,18.46,738300.0,13.5935,13.6009,13.5788,13.6009,738300.0
2011-02-18 15:00:00,18.46,18.47,18.44,18.47,748500.0,13.6009,13.6083,13.5862,13.6083,748500.0
2011-02-18 15:10:00,18.47,18.49,18.46,18.48,1046700.0,13.6083,13.623,13.6009,13.6156,1046700.0
2011-02-18 15:20:00,18.48,18.51,18.46,18.51,1608600.0,13.6156,13.6377,13.6009,13.6377,1608600.0
2011-02-18 15:30:00,18.51,18.52,18.49,18.49,2227500.0,13.6377,13.6451,13.623,13.623,2227500.0
2011-02-18 15:40:00,18.49,18.52,18.49,18.5,3229200.0,13.623,13.6451,13.623,13.6304,3229200.0
2011-02-18 15:50:00,18.49,18.5,18.46,18.46,4199400.0,13.623,13.6304,13.6009,13.6009,4199400.0
2011-02-22 09:30:00,17.92,18.0,17.65,17.74,11042400.0,13.203,13.262,13.0041,13.0704,11042400.0
2011-02-22 09:40:00,17.74,17.82,17.74,17.78,4864200.0,13.0704,13.1294,13.0704,13.0999,4864200.0
2011-02-22 09:50:00,17.77,17.82,17.76,17.79,2921700.0,13.0925,13.1294,13.0851,13.1073,2921700.0
2011-02-22 10:00:00,17.79,17.84,17.74,17.74,3688500.0,13.1073,13.1441,13.0704,13.0704,3688500.0
2011-02-22 10:10:00,17.74,17.87,17.72,17.83,3944400.0,13.0704,13.1662,13.0557,13.1367,3944400.0
2011-02-22 10:20:00,17.83,17.9,17.82,17.86,2780700.0,13.1367,13.1883,13.1294,13.1588,2780700.0
2011-02-22 10:30:00,17.86,17.93,17.84,17.88,2316300.0,13.1588,13.2104,13.1441,13.1736,2316300.0
2011-02-22 10:40:00,17.88,17.89,17.83,17.83,2600400.0,13.1736,13.1809,13.1367,13.1367,2600400.0
2011-02-22 10:50:00,17.83,17.86,17.8,17.82,2348100.0,13.1367,13.1588,13.1146,13.1294,2348100.0
2011-02-22 11:00:00,17.82,17.97,17.8,17.96,2629800.0,13.1294,13.2399,13.1146,13.2325,2629800.0
2011-02-22 11:10:00,17.96,17.99,17.9,17.9,1954500.0,13.2325,13.2546,13.1883,13.1883,1954500.0
2011-02-22 11:20:00,17.9,17.93,17.86,17.89,1366200.0,13.1883,13.2104,13.1588,13.1809,1366200.0
2011-02-22 11:30:00,17.89,17.89,17.84,17.85,1133700.0,13.1809,13.1809,13.1441,13.1515,1133700.0
2011-02-22 11:40:00,17.85,17.86,17.83,17.86,1160700.0,13.1515,13.1588,13.1367,13.1588,1160700.0
2011-02-22 11:50:00,17.86,17.88,17.84,17.85,1271100.0,13.1588,13.1736,13.1441,13.1515,1271100.0
2011-02-22 12:00:00,17.85,17.86,17.83,17.83,1217400.0,13.1515,13.1588,13.1367,13.1367,1217400.0
2011-02-22 12:10:00,17.83,17.88,17.83,17.88,923400.0,13.1367,13.1736,13.1367,13.1736,923400.0
2011-02-22 12:20:00,17.88,17.88,17.85,17.85,688800.0,13.1736,13.1736,13.1515,13.1515,688800.0
2011-02-22 12:30:00,17.85,17.88,17.85,17.87,837600.0,13.1515,13.1736,13.1515,13.1662,837600.0
2011-02-22 12:40:00,17.88,17.88,17.76,17.77,2407500.0,13.1736,13.1736,13.0851,13.0925,2407500.0
2011-02-22 12:50:00,17.77,17.78,17.75,17.75,1564500.0,13.0925,13.0999,13.0778,13.0778,1564500.0
2011-02-22 13:00:00,17.75,17.75,17.71,17.73,2057100.0,13.0778,13.0778,13.0483,13.063,2057100.0
2011-02-22 13:10:00,17.73,17.76,17.7,17.75,875700.0,13.063,13.0851,13.0409,13.0778,875700.0
2011-02-22 13:20:00,17.74,17.75,17.72,17.73,760500.0,13.0704,13.0778,13.0557,13.063,760500.0
2011-02-22 13:30:00,17.73,17.75,17.72,17.74,850800.0,13.063,13.0778,13.0557,13.0704,850800.0
2011-02-22 13:40:00,17.74,17.77,17.73,17.74,1312800.0,13.0704,13.0925,13.063,13.0704,1312800.0
2011-02-22 13:50:00,17.74,17.77,17.74,17.75,717300.0,13.0704,13.0925,13.0704,13.0778,717300.0
2011-02-22 14:00:00,17.75,17.76,17.72,17.74,971100.0,13.0778,13.0851,13.0557,13.0704,971100.0
2011-02-22 14:10:00,17.74,17.76,17.73,17.74,751200.0,13.0704,13.0851,13.063,13.0704,751200.0
2011-02-22 14:20:00,17.74,17.75,17.72,17.72,1194300.0,13.0704,13.0778,13.0557,13.0557,1194300.0
2011-02-22 14:30:00,17.72,17.75,17.72,17.74,1320000.0,13.0557,13.0778,13.0557,13.0704,1320000.0
2011-02-22 14:40:00,17.74,17.75,17.73,17.73,831900.0,13.0704,13.0778,13.063,13.063,831900.0
2011-02-22 14:50:00,17.73,17.75,17.73,17.74,976800.0,13.063,13.0778,13.063,13.0704,976800.0
2011-02-22 15:00:00,17.74,17.75,17.7,17.73,1327800.0,13.0704,13.0778,13.0409,13.063,1327800.0
2011-02-22 15:10:00,17.73,17.75,17.72,17.73,1579800.0,13.063,13.0778,13.0557,13.063,1579800.0
2011-02-22 15:20:00,17.73,17.78,17.73,17.78,1846800.0,13.063,13.0999,13.063,13.0999,1846800.0
2011-02-22 15:30:00,17.78,17.81,17.77,17.81,1576200.0,13.0999,13.122,13.0925,13.122,1576200.0
2011-02-22 15:40:00,17.81,17.85,17.8,17.84,2642400.0,13.122,13.1515,13.1146,13.1441,2642400.0
2011-02-22 15:50:00,17.84,17.92,17.84,17.88,4863000.0,13.1441,13.203,13.1441,13.1736,4863000.0
2011-02-23 09:30:00,17.82,17.87,17.74,17.83,3013200.0,13.1294,13.1662,13.0704,13.1367,3013200.0
2011-02-23 09:40:00,17.83,17.83,17.73,17.74,2451300.0,13.1367,13.1367,13.063,13.0704,2451300.0
2011-02-23 09:50:00,17.74,17.76,17.71,17.71,1991700.0,13.0704,13.0851,13.0483,13.0483,1991700.0
2011-02-23 10:00:00,17.72,17.73,17.67,17.71,2191800.0,13.0557,13.063,13.0188,13.0483,2191800.0
2011-02-23 10:10:00,17.7,17.71,17.67,17.67,2964900.0,13.0409,13.0483,13.0188,13.0188,2964900.0
2011-02-23 10:20:00,17.67,17.72,17.67,17.72,1153500.0,13.0188,13.0557,13.0188,13.0557,1153500.0
2011-02-23 10:30:00,17.72,17.73,17.68,17.69,1188300.0,13.0557,13.063,13.0262,13.0336,1188300.0
2011-02-23 10:40:00,17.69,17.7,17.67,17.68,1003500.0,13.0336,13.0409,13.0188,13.0262,1003500.0
2011-02-23 10:50:00,17.68,17.7,17.67,17.7,1602300.0,13.0262,13.0409,13.0188,13.0409,1602300.0
2011-02-23 11:00:00,17.7,17.77,17.69,17.76,1401900.0,13.0409,13.0925,13.0336,13.0851,1401900.0
2011-02-23 11:10:00,17.76,17.78,17.7,17.7,1320300.0,13.0851,13.0999,13.0409,13.0409,1320300.0
2011-02-23 11:20:00,17.7,17.71,17.69,17.71,1284900.0,13.0409,13.0483,13.0336,13.0483,1284900.0
2011-02-23 11:30:00,17.7,17.7,17.67,17.69,1451400.0,13.0409,13.0409,13.0188,13.0336,1451400.0
2011-02-23 11:40:00,17.69,17.7,17.69,17.7,948300.0,13.0336,13.0409,13.0336,13.0409,948300.0
2011-02-23 11:50:00,17.7,17.7,17.68,17.7,1120200.0,13.0409,13.0409,13.0262,13.0409,1120200.0
2011-02-23 12:00:00,17.7,17.7,17.69,17.7,1822200.0,13.0409,13.0409,13.0336,13.0409,1822200.0
2011-02-23 12:10:00,17.7,17.72,17.69,17.7,1720200.0,13.0409,13.0557,13.0336,13.0409,1720200.0
2011-02-23 12:20:00,17.7,17.76,17.7,17.74,1051500.0,13.0409,13.0851,13.0409,13.0704,1051500.0
2011-02-23 12:30:00,17.74,17.74,17.71,17.73,817500.0,13.0704,13.0704,13.0483,13.063,817500.0
2011-02-23 12:40:00,17.73,17.73,17.71,17.71,821700.0,13.063,13.063,13.0483,13.0483,821700.0
2011-02-23 12:50:00,17.71,17.73,17.69,17.72,708000.0,13.0483,13.063,13.0336,13.0557,708000.0
2011-02-23 13:00:00,17.72,17.74,17.69,17.69,883200.0,13.0557,13.0704,13.0336,13.0336,883200.0
2011-02-23 13:10:00,17.69,17.7,17.67,17.68,740100.0,13.0336,13.0409,13.0188,13.0262,740100.0
2011-02-23 13:20:00,17.68,17.7,17.67,17.68,995400.0,13.0262,13.0409,13.0188,13.0262,995400.0
2011-02-23 13:30:00,17.68,17.72,17.68,17.7,710100.0,13.0262,13.0557,13.0262,13.0409,710100.0
2011-02-23 13:40:00,17.7,17.7,17.68,17.69,785100.0,13.0409,13.0409,13.0262,13.0336,785100.0
2011-02-23 13:50:00,17.69,17.7,17.68,17.69,700500.0,13.0336,13.0409,13.0262,13.0336,700500.0
2011-02-23 14:00:00,17.69,17.73,17.69,17.71,1110000.0,13.0336,13.063,13.0336,13.0483,1110000.0
2011-02-23 14:10:00,17.71,17.72,17.69,17.71,1182900.0,13.0483,13.0557,13.0336,13.0483,1182900.0
2011-02-23 14:20:00,17.71,17.72,17.68,17.69,1388100.0,13.0483,13.0557,13.0262,13.0336,1388100.0
2011-02-23 14:30:00,17.69,17.72,17.69,17.72,890700.0,13.0336,13.0557,13.0336,13.0557,890700.0
2011-02-23 14:40:00,17.72,17.74,17.71,17.72,1136400.0,13.0557,13.0704,13.0483,13.0557,1136400.0
2011-02-23 14:50:00,17.72,17.73,17.71,17.73,1026600.0,13.0557,13.063,13.0483,13.063,1026600.0
2011-02-23 15:00:00,17.72,17.75,17.71,17.71,1202700.0,13.0557,13.0778,13.0483,13.0483,1202700.0
2011-02-23 15:10:00,17.71,17.75,17.71,17.74,1195800.0,13.0483,13.0778,13.0483,13.0704,1195800.0
2011-02-23 15:20:00,17.73,17.76,17.71,17.72,1373400.0,13.063,13.0851,13.0483,13.0557,1373400.0
2011-02-23 15:30:00,17.72,17.73,17.7,17.7,1795200.0,13.0557,13.063,13.0409,13.0409,1795200.0
2011-02-23 15:40:00,17.7,17.71,17.67,17.68,2466600.0,13.0409,13.0483,13.0188,13.0262,2466600.0
2011-02-23 15:50:00,17.68,17.68,17.63,17.68,4426800.0,13.0262,13.0262,12.9894,13.0262,4426800.0
2011-02-24 09:30:00,17.71,17.72,17.61,17.63,3184800.0,13.0483,13.0557,12.9746,12.9894,3184800.0
2011-02-24 09:40:00,17.63,17.63,17.53,17.53,2428800.0,12.9894,12.9894,12.9157,12.9157,2428800.0
2011-02-24 09:50:00,17.54,17.55,17.51,17.51,1929600.0,12.9231,12.9304,12.901,12.901,1929600.0
2011-02-24 10:00:00,17.51,17.51,17.46,17.5,3264900.0,12.901,12.901,12.8641,12.8936,3264900.0
2011-02-24 10:10:00,17.5,17.52,17.48,17.5,1814100.0,12.8936,12.9083,12.8789,12.8936,1814100.0
2011-02-24 10:20:00,17.5,17.5,17.46,17.49,1219200.0,12.8936,12.8936,12.8641,12.8862,1219200.0
2011-02-24 10:30:00,17.49,17.51,17.47,17.5,1264800.0,12.8862,12.901,12.8715,12.8936,1264800.0
2011-02-24 10:40:00,17.5,17.5,17.48,17.49,817800.0,12.8936,12.8936,12.8789,12.8862,817800.0
2011-02-24 10:50:00,17.48,17.49,17.47,17.48,1690500.0,12.8789,12.8862,12.8715,12.8789,1690500.0
2011-02-24 11:00:00,17.48,17.48,17.42,17.44,1979700.0,12.8789,12.8789,12.8346,12.8494,1979700.0
2011-02-24 11:10:00,17.44,17.46,17.43,17.45,1136700.0,12.8494,12.8641,12.842,12.8567,1136700.0
2011-02-24 11:20:00,17.45,17.46,17.44,17.45,1698000.0,12.8567,12.8641,12.8494,12.8567,1698000.0
2011-02-24 11:30:00,17.45,17.45,17.42,17.44,1391400.0,12.8567,12.8567,12.8346,12.8494,1391400.0
2011-02-24 11:40:00,17.44,17.44,17.42,17.44,784200.0,12.8494,12.8494,12.8346,12.8494,784200.0
2011-02-24 11:50:00,17.44,17.45,17.38,17.4,2973600.0,12.8494,12.8567,12.8052,12.8199,2973600.0
2011-02-24 12:00:00,17.41,17.41,17.36,17.38,2612100.0,12.8273,12.8273,12.7904,12.8052,2612100.0
2011-02-24 12:10:00,17.38,17.39,17.36,17.38,1728000.0,12.8052,12.8125,12.7904,12.8052,1728000.0
2011-02-24 12:20:00,17.38,17.38,17.35,17.35,826200.0,12.8052,12.8052,12.7831,12.7831,826200.0
2011-02-24 12:30:00,17.35,17.37,17.35,17.36,850800.0,12.7831,12.7978,12.7831,12.7904,850800.0
2011-02-24 12:40:00,17.36,17.37,17.34,17.35,1327500.0,12.7904,12.7978,12.7757,12.7831,1327500.0
2011-02-24 12:50:00,17.35,17.36,17.34,17.34,1083600.0,12.7831,12.7904,12.7757,12.7757,1083600.0
2011-02-24 13:00:00,17.34,17.35,17.32,17.33,2633100.0,12.7757,12.7831,12.761,12.7683,2633100.0
2011-02-24 13:10:00,17.33,17.36,17.32,17.35,1015500.0,12.7683,12.7904,12.761,12.7831,1015500.0
2011-02-24 13:20:00,17.35,17.35,17.32,17.32,858600.0,12.7831,12.7831,12.761,12.761,858600.0
2011-02-24 13:30:00,17.33,17.38,17.32,17.36,921000.0,12.7683,12.8052,12.761,12.7904,921000.0
2011-02-24 13:40:00,17.36,17.36,17.32,17.32,1191300.0,12.7904,12.7904,12.761,12.761,1191300.0
2011-02-24 13:50:00,17.33,17.33,17.29,17.3,1792200.0,12.7683,12.7683,12.7389,12.7462,1792200.0
2011-02-24 14:00:00,17.3,17.32,17.3,17.31,2127600.0,12.7462,12.761,12.7462,12.7536,2127600.0
2011-02-24 14:10:00,17.31,17.34,17.3,17.33,2268000.0,12.7536,12.7757,12.7462,12.7683,2268000.0
2011-02-24 14:20:00,17.33,17.34,17.33,17.33,1353900.0,12.7683,12.7757,12.7683,12.7683,1353900.0
2011-02-24 14:30:00,17.33,17.37,17.33,17.37,1353600.0,12.7683,12.7978,12.7683,12.7978,1353600.0
2011-02-24 14:40:00,17.37,17.38,17.34,17.35,1390500.0,12.7978,12.8052,12.7757,12.7831,1390500.0
2011-02-24 14:50:00,17.35,17.37,17.34,17.37,1240500.0,12.7831,12.7978,12.7757,12.7978,1240500.0
2011-02-24 15:00:00,17.37,17.38,17.35,17.38,1330500.0,12.7978,12.8052,12.7831,12.8052,1330500.0
2011-02-24 15:10:00,17.38,17.38,17.35,17.35,1345500.0,12.8052,12.8052,12.7831,12.7831,1345500.0
2011-02-24 15:20:00,17.35,17.38,17.34,17.35,2134200.0,12.7831,12.8052,12.7757,12.7831,2134200.0
2011-02-24 15:30:00,17.35,17.37,17.35,17.36,2188800.0,12.7831,12.7978,12.7831,12.7904,2188800.0
2011-02-24 15:40:00,17.36,17.39,17.35,17.39,3071700.0,12.7904,12.8125,12.7831,12.8125,3071700.0
2011-02-24 15:50:00,17.39,17.39,17.35,17.36,2976900.0,12.8125,12.8125,12.7831,12.7904,2976900.0
2011-02-25 09:30:00,17.36,17.39,17.33,17.35,2871900.0,12.7904,12.8125,12.7683,12.7831,2871900.0
2011-02-25 09:40:00,17.35,17.35,17.26,17.26,2076000.0,12.7831,12.7831,12.7168,12.7168,2076000.0
2011-02-25 09:50:00,17.26,17.27,17.2,17.24,2552100.0,12.7168,12.7241,12.6726,12.702,2552100.0
2011-02-25 10:00:00,17.24,17.3,17.21,17.28,3416400.0,12.702,12.7462,12.6799,12.7315,3416400.0
2011-02-25 10:10:00,17.28,17.29,17.24,17.27,1273800.0,12.7315,12.7389,12.702,12.7241,1273800.0
2011-02-25 10:20:00,17.26,17.27,17.25,17.26,1818900.0,12.7168,12.7241,12.7094,12.7168,1818900.0
2011-02-25 10:30:00,17.26,17.26,17.23,17.25,2338800.0,12.7168,12.7168,12.6947,12.7094,2338800.0
2011-02-25 10:40:00,17.25,17.25,17.21,17.24,1734600.0,12.7094,12.7094,12.6799,12.702,1734600.0
2011-02-25 10:50:00,17.24,17.27,17.24,17.24,1277100.0,12.702,12.7241,12.702,12.702,1277100.0
2011-02-25 11:00:00,17.24,17.24,17.21,17.21,1650300.0,12.702,12.702,12.6799,12.6799,1650300.0
2011-02-25 11:10:00,17.21,17.21,17.18,17.2,1745400.0,12.6799,12.6799,12.6578,12.6726,1745400.0
2011-02-25 11:20:00,17.2,17.23,17.2,17.22,1194600.0,12.6726,12.6947,12.6726,12.6873,1194600.0
2011-02-25 11:30:00,17.22,17.25,17.21,17.24,981300.0,12.6873,12.7094,12.6799,12.702,981300.0
2011-02-25 11:40:00,17.25,17.25,17.22,17.22,1121400.0,12.7094,12.7094,12.6873,12.6873,1121400.0
2011-02-25 11:50:00,17.22,17.23,17.21,17.21,756600.0,12.6873,12.6947,12.6799,12.6799,756600.0
2011-02-25 12:00:00,17.21,17.22,17.2,17.2,1215600.0,12.6799,12.6873,12.6726,12.6726,1215600.0
2011-02-25 12:10:00,17.2,17.22,17.19,17.21,431100.0,12.6726,12.6873,12.6652,12.6799,431100.0
2011-02-25 12:20:00,17.21,17.22,17.2,17.2,530700.0,12.6799,12.6873,12.6726,12.6726,530700.0
2011-02-25 12:30:00,17.2,17.21,17.2,17.2,1178100.0,12.6726,12.6799,12.6726,12.6726,1178100.0
2011-02-25 12:40:00,17.2,17.2,17.19,17.2,652500.0,12.6726,12.6726,12.6652,12.6726,652500.0
2011-02-25 12:50:00,17.2,17.2,17.19,17.2,558900.0,12.6726,12.6726,12.6652,12.6726,558900.0
2011-02-25 13:00:00,17.2,17.2,17.19,17.2,513900.0,12.6726,12.6726,12.6652,12.6726,513900.0
2011-02-25 13:10:00,17.2,17.21,17.19,17.21,1380600.0,12.6726,12.6799,12.6652,12.6799,1380600.0
2011-02-25 13:20:00,17.21,17.22,17.2,17.21,535200.0,12.6799,12.6873,12.6726,12.6799,535200.0
2011-02-25 13:30:00,17.22,17.22,17.19,17.2,713400.0,12.6873,12.6873,12.6652,12.6726,713400.0
2011-02-25 13:40:00,17.2,17.2,17.19,17.19,505800.0,12.6726,12.6726,12.6652,12.6652,505800.0
2011-02-25 13:50:00,17.19,17.2,17.18,17.19,1061700.0,12.6652,12.6726,12.6578,12.6652,1061700.0
2011-02-25 14:00:00,17.2,17.2,17.17,17.19,1213500.0,12.6726,12.6726,12.6505,12.6652,1213500.0
2011-02-25 14:10:00,17.19,17.22,17.19,17.2,1135500.0,12.6652,12.6873,12.6652,12.6726,1135500.0
2011-02-25 14:20:00,17.2,17.25,17.2,17.24,1709400.0,12.6726,12.7094,12.6726,12.702,1709400.0
2011-02-25 14:30:00,17.24,17.24,17.21,17.22,929700.0,12.702,12.702,12.6799,12.6873,929700.0
2011-02-25 14:40:00,17.22,17.23,17.21,17.22,906900.0,12.6873,12.6947,12.6799,12.6873,906900.0
2011-02-25 14:50:00,17.22,17.23,17.21,17.22,691500.0,12.6873,12.6947,12.6799,12.6873,691500.0
2011-02-25 15:00:00,17.22,17.24,17.21,17.23,746100.0,12.6873,12.702,12.6799,12.6947,746100.0
2011-02-25 15:10:00,17.23,17.25,17.23,17.23,1601100.0,12.6947,12.7094,12.6947,12.6947,1601100.0
2011-02-25 15:20:00,17.23,17.24,17.2,17.23,1357200.0,12.6947,12.702,12.6726,12.6947,1357200.0
2011-02-25 15:30:00,17.23,17.23,17.21,17.22,1084800.0,12.6947,12.6947,12.6799,12.6873,1084800.0
2011-02-25 15:40:00,17.22,17.23,17.2,17.21,2139600.0,12.6873,12.6947,12.6726,12.6799,2139600.0
2011-02-25 15:50:00,17.21,17.25,17.21,17.23,6047100.0,12.6799,12.7094,12.6799,12.6947,6047100.0
2011-02-28 09:30:00,17.29,17.34,17.23,17.33,2766000.0,12.7389,12.7757,12.6947,12.7683,2766000.0
2011-02-28 09:40:00,17.34,17.36,17.33,17.34,1501500.0,12.7757,12.7904,12.7683,12.7757,1501500.0
2011-02-28 09:50:00,17.34,17.36,17.32,17.34,1188300.0,12.7757,12.7904,12.761,12.7757,1188300.0
2011-02-28 10:00:00,17.34,17.42,17.34,17.4,1676400.0,12.7757,12.8346,12.7757,12.8199,1676400.0
2011-02-28 10:10:00,17.39,17.43,17.39,17.42,1552800.0,12.8125,12.842,12.8125,12.8346,1552800.0
2011-02-28 10:20:00,17.42,17.44,17.42,17.43,1140600.0,12.8346,12.8494,12.8346,12.842,1140600.0
2011-02-28 10:30:00,17.43,17.45,17.42,17.44,1250700.0,12.842,12.8567,12.8346,12.8494,1250700.0
2011-02-28 10:40:00,17.45,17.48,17.44,17.45,1671000.0,12.8567,12.8789,12.8494,12.8567,1671000.0
2011-02-28 10:50:00,17.45,17.46,17.43,17.43,974100.0,12.8567,12.8641,12.842,12.842,974100.0
2011-02-28 11:00:00,17.43,17.47,17.43,17.46,1096800.0,12.842,12.8715,12.842,12.8641,1096800.0
2011-02-28 11:10:00,17.46,17.47,17.4,17.41,1546500.0,12.8641,12.8715,12.8199,12.8273,1546500.0
2011-02-28 11:20:00,17.42,17.45,17.41,17.41,1571700.0,12.8346,12.8567,12.8273,12.8273,1571700.0
2011-02-28 11:30:00,17.42,17.42,17.38,17.4,606300.0,12.8346,12.8346,12.8052,12.8199,606300.0
2011-02-28 11:40:00,17.4,17.41,17.37,17.39,777000.0,12.8199,12.8273,12.7978,12.8125,777000.0
2011-02-28 11:50:00,17.39,17.4,17.39,17.4,410700.0,12.8125,12.8199,12.8125,12.8199,410700.0
2011-02-28 12:00:00,17.4,17.41,17.39,17.41,502200.0,12.8199,12.8273,12.8125,12.8273,502200.0
2011-02-28 12:10:00,17.41,17.42,17.41,17.41,266100.0,12.8273,12.8346,12.8273,12.8273,266100.0
2011-02-28 12:20:00,17.41,17.41,17.39,17.39,373500.0,12.8273,12.8273,12.8125,12.8125,373500.0
2011-02-28 12:30:00,17.39,17.39,17.38,17.38,321000.0,12.8125,12.8125,12.8052,12.8052,321000.0
2011-02-28 12:40:00,17.38,17.41,17.38,17.38,427200.0,12.8052,12.8273,12.8052,12.8052,427200.0
2011-02-28 12:50:00,17.38,17.39,17.36,17.37,683100.0,12.8052,12.8125,12.7904,12.7978,683100.0
2011-02-28 13:00:00,17.37,17.38,17.34,17.36,1231800.0,12.7978,12.8052,12.7757,12.7904,1231800.0
2011-02-28 13:10:00,17.36,17.36,17.34,17.35,418200.0,12.7904,12.7904,12.7757,12.7831,418200.0
2011-02-28 13:20:00,17.34,17.35,17.32,17.32,789000.0,12.7757,12.7831,12.761,12.761,789000.0
2011-02-28 13:30:00,17.32,17.33,17.32,17.33,641700.0,12.761,12.7683,12.761,12.7683,641700.0
2011-02-28 13:40:00,17.33,17.34,17.32,17.32,469500.0,12.7683,12.7757,12.761,12.761,469500.0
2011-02-28 13:50:00,17.32,17.33,17.3,17.3,643200.0,12.761,12.7683,12.7462,12.7462,643200.0
2011-02-28 14:00:00,17.31,17.33,17.3,17.33,665700.0,12.7536,12.7683,12.7462,12.7683,665700.0
2011-02-28 14:10:00,17.33,17.33,17.31,17.31,516300.0,12.7683,12.7683,12.7536,12.7536,516300.0
2011-02-28 14:20:00,17.31,17.34,17.31,17.33,928200.0,12.7536,12.7757,12.7536,12.7683,928200.0
2011-02-28 14:30:00,17.33,17.34,17.32,17.34,618600.0,12.7683,12.7757,12.761,12.7757,618600.0
2011-02-28 14:40:00,17.34,17.35,17.33,17.34,764700.0,12.7757,12.7831,12.7683,12.7757,764700.0
2011-02-28 14:50:00,17.34,17.35,17.34,17.35,752100.0,12.7757,12.7831,12.7757,12.7831,752100.0
2011-02-28 15:00:00,17.35,17.35,17.34,17.34,548700.0,12.7831,12.7831,12.7757,12.7757,548700.0
2011-02-28 15:10:00,17.34,17.35,17.33,17.35,1302000.0,12.7757,12.7831,12.7683,12.7831,1302000.0
2011-02-28 15:20:00,17.35,17.38,17.35,17.36,1503900.0,12.7831,12.8052,12.7831,12.7904,1503900.0
2011-02-28 15:30:00,17.36,17.39,17.35,17.39,1417800.0,12.7904,12.8125,12.7831,12.8125,1417800.0
2011-02-28 15:40:00,17.38,17.39,17.33,17.34,2175600.0,12.8052,12.8125,12.7683,12.7757,2175600.0
2011-02-28 15:50:00,17.34,17.35,17.32,17.34,3769800.0,12.7757,12.7831,12.761,12.7757,3769800.0
2011-03-01 09:30:00,17.39,17.43,17.34,17.42,2293500.0,12.8125,12.842,12.7757,12.8346,2293500.0
2011-03-01 09:40:00,17.42,17.42,17.38,17.42,1673400.0,12.8346,12.8346,12.8052,12.8346,1673400.0
2011-03-01 09:50:00,17.42,17.45,17.4,17.43,1397400.0,12.8346,12.8567,12.8199,12.842,1397400.0
2011-03-01 10:00:00,17.43,17.45,17.4,17.42,1501200.0,12.842,12.8567,12.8199,12.8346,1501200.0
2011-03-01 10:10:00,17.42,17.45,17.4,17.42,1082700.0,12.8346,12.8567,12.8199,12.8346,1082700.0
2011-03-01 10:20:00,17.42,17.45,17.4,17.4,1199100.0,12.8346,12.8567,12.8199,12.8199,1199100.0
2011-03-01 10:30:00,17.4,17.44,17.39,17.44,1390200.0,12.8199,12.8494,12.8125,12.8494,1390200.0
2011-03-01 10:40:00,17.44,17.48,17.44,17.47,1134000.0,12.8494,12.8789,12.8494,12.8715,1134000.0
2011-03-01 10:50:00,17.47,17.48,17.45,17.46,943800.0,12.8715,12.8789,12.8567,12.8641,943800.0
2011-03-01 11:00:00,17.46,17.51,17.46,17.49,1224000.0,12.8641,12.901,12.8641,12.8862,1224000.0
2011-03-01 11:10:00,17.5,17.53,17.5,17.52,1219200.0,12.8936,12.9157,12.8936,12.9083,1219200.0
2011-03-01 11:20:00,17.52,17.53,17.49,17.49,867600.0,12.9083,12.9157,12.8862,12.8862,867600.0
2011-03-01 11:30:00,17.49,17.5,17.46,17.47,890100.0,12.8862,12.8936,12.8641,12.8715,890100.0
2011-03-01 11:40:00,17.47,17.47,17.44,17.45,891000.0,12.8715,12.8715,12.8494,12.8567,891000.0
2011-03-01 11:50:00,17.45,17.48,17.44,17.45,1144500.0,12.8567,12.8789,12.8494,12.8567,1144500.0
2011-03-01 12:00:00,17.45,17.46,17.43,17.46,1101300.0,12.8567,12.8641,12.842,12.8641,1101300.0
2011-03-01 12:10:00,17.46,17.46,17.43,17.46,736200.0,12.8641,12.8641,12.842,12.8641,736200.0
2011-03-01 12:20:00,17.46,17.46,17.44,17.46,795900.0,12.8641,12.8641,12.8494,12.8641,795900.0
2011-03-01 12:30:00,17.46,17.48,17.45,17.46,788100.0,12.8641,12.8789,12.8567,12.8641,788100.0
2011-03-01 12:40:00,17.46,17.47,17.44,17.46,510000.0,12.8641,12.8715,12.8494,12.8641,510000.0
2011-03-01 12:50:00,17.46,17.47,17.44,17.44,481500.0,12.8641,12.8715,12.8494,12.8494,481500.0
2011-03-01 13:00:00,17.44,17.46,17.43,17.46,1149300.0,12.8494,12.8641,12.842,12.8641,1149300.0
2011-03-01 13:10:00,17.46,17.47,17.44,17.46,733500.0,12.8641,12.8715,12.8494,12.8641,733500.0
2011-03-01 13:20:00,17.46,17.47,17.44,17.44,1197900.0,12.8641,12.8715,12.8494,12.8494,1197900.0
2011-03-01 13:30:00,17.44,17.46,17.44,17.46,522000.0,12.8494,12.8641,12.8494,12.8641,522000.0
2011-03-01 13:40:00,17.45,17.46,17.42,17.42,734700.0,12.8567,12.8641,12.8346,12.8346,734700.0
2011-03-01 13:50:00,17.42,17.42,17.39,17.4,784200.0,12.8346,12.8346,12.8125,12.8199,784200.0
2011-03-01 14:00:00,17.4,17.4,17.36,17.38,1491900.0,12.8199,12.8199,12.7904,12.8052,1491900.0
2011-03-01 14:10:00,17.37,17.38,17.35,17.36,834600.0,12.7978,12.8052,12.7831,12.7904,834600.0
2011-03-01 14:20:00,17.37,17.38,17.34,17.35,1096800.0,12.7978,12.8052,12.7757,12.7831,1096800.0
2011-03-01 14:30:00,17.35,17.37,17.34,17.36,755700.0,12.7831,12.7978,12.7757,12.7904,755700.0
2011-03-01 14:40:00,17.36,17.38,17.35,17.38,860100.0,12.7904,12.8052,12.7831,12.8052,860100.0
2011-03-01 14:50:00,17.38,17.41,17.36,17.36,1183200.0,12.8052,12.8273,12.7904,12.7904,1183200.0
2011-03-01 15:00:00,17.36,17.39,17.36,17.36,2151000.0,12.7904,12.8125,12.7904,12.7904,2151000.0
2011-03-01 15:10:00,17.36,17.39,17.36,17.38,722700.0,12.7904,12.8125,12.7904,12.8052,722700.0
2011-03-01 15:20:00,17.38,17.39,17.36,17.36,1237200.0,12.8052,12.8125,12.7904,12.7904,1237200.0
2011-03-01 15:30:00,17.36,17.37,17.34,17.34,1664100.0,12.7904,12.7978,12.7757,12.7757,1664100.0
2011-03-01 15:40:00,17.34,17.35,17.32,17.32,2295900.0,12.7757,12.7831,12.761,12.761,2295900.0
2011-03-01 15:50:00,17.32,17.36,17.32,17.35,5772300.0,12.761,12.7904,12.761,12.7831,5772300.0
2011-03-02 09:30:00,17.44,17.46,17.33,17.36,1537200.0,12.8494,12.8641,12.7683,12.7904,1537200.0
2011-03-02 09:40:00,17.36,17.36,17.28,17.28,1395900.0,12.7904,12.7904,12.7315,12.7315,1395900.0
2011-03-02 09:50:00,17.28,17.3,17.27,17.28,1451700.0,12.7315,12.7462,12.7241,12.7315,1451700.0
2011-03-02 10:00:00,17.28,17.29,17.26,17.28,1149900.0,12.7315,12.7389,12.7168,12.7315,1149900.0
2011-03-02 10:10:00,17.28,17.29,17.27,17.27,672300.0,12.7315,12.7389,12.7241,12.7241,672300.0
2011-03-02 10:20:00,17.27,17.28,17.25,17.26,659100.0,12.7241,12.7315,12.7094,12.7168,659100.0
2011-03-02 10:30:00,17.26,17.32,17.26,17.32,772800.0,12.7168,12.761,12.7168,12.761,772800.0
2011-03-02 10:40:00,17.32,17.34,17.31,17.33,1163400.0,12.761,12.7757,12.7536,12.7683,1163400.0
2011-03-02 10:50:00,17.33,17.35,17.32,17.33,715800.0,12.7683,12.7831,12.761,12.7683,715800.0
2011-03-02 11:00:00,17.33,17.34,17.33,17.33,506100.0,12.7683,12.7757,12.7683,12.7683,506100.0
2011-03-02 11:10:00,17.33,17.33,17.29,17.29,573600.0,12.7683,12.7683,12.7389,12.7389,573600.0
2011-03-02 11:20:00,17.29,17.3,17.28,17.28,704400.0,12.7389,12.7462,12.7315,12.7315,704400.0
2011-03-02 11:30:00,17.28,17.28,17.27,17.28,739500.0,12.7315,12.7315,12.7241,12.7315,739500.0
2011-03-02 11:40:00,17.28,17.3,17.27,17.27,909000.0,12.7315,12.7462,12.7241,12.7241,909000.0
2011-03-02 11:50:00,17.27,17.29,17.27,17.27,433800.0,12.7241,12.7389,12.7241,12.7241,433800.0
2011-03-02 12:00:00,17.27,17.3,17.27,17.3,485100.0,12.7241,12.7462,12.7241,12.7462,485100.0
2011-03-02 12:10:00,17.3,17.3,17.27,17.28,508200.0,12.7462,12.7462,12.7241,12.7315,508200.0
2011-03-02 12:20:00,17.28,17.31,17.28,17.3,497100.0,12.7315,12.7536,12.7315,12.7462,497100.0
2011-03-02 12:30:00,17.3,17.32,17.3,17.32,430200.0,12.7462,12.761,12.7462,12.761,430200.0
2011-03-02 12:40:00,17.31,17.33,17.31,17.33,281100.0,12.7536,12.7683,12.7536,12.7683,281100.0
2011-03-02 12:50:00,17.33,17.33,17.31,17.31,308400.0,12.7683,12.7683,12.7536,12.7536,308400.0
2011-03-02 13:00:00,17.32,17.32,17.28,17.29,568200.0,12.761,12.761,12.7315,12.7389,568200.0
2011-03-02 13:10:00,17.28,17.3,17.28,17.29,321900.0,12.7315,12.7462,12.7315,12.7389,321900.0
2011-03-02 13:20:00,17.29,17.29,17.28,17.28,353400.0,12.7389,12.7389,12.7315,12.7315,353400.0
2011-03-02 13:30:00,17.28,17.28,17.26,17.27,565500.0,12.7315,12.7315,12.7168,12.7241,565500.0
2011-03-02 13:40:00,17.26,17.27,17.25,17.26,870000.0,12.7168,12.7241,12.7094,12.7168,870000.0
2011-03-02 13:50:00,17.26,17.26,17.24,17.25,683400.0,12.7168,12.7168,12.702,12.7094,683400.0
2011-03-02 14:00:00,17.25,17.29,17.25,17.28,1400700.0,12.7094,12.7389,12.7094,12.7315,1400700.0
2011-03-02 14:10:00,17.28,17.3,17.27,17.27,784800.0,12.7315,12.7462,12.7241,12.7241,784800.0
2011-03-02 14:20:00,17.28,17.28,17.26,17.27,846900.0,12.7315,12.7315,12.7168,12.7241,846900.0
2011-03-02 14:30:00,17.27,17.33,17.27,17.32,1054200.0,12.7241,12.7683,12.7241,12.761,1054200.0
2011-03-02 14:40:00,17.32,17.34,17.31,17.32,534300.0,12.761,12.7757,12.7536,12.761,534300.0
2011-03-02 14:50:00,17.31,17.32,17.28,17.28,823800.0,12.7536,12.761,12.7315,12.7315,823800.0
2011-03-02 15:00:00,17.28,17.32,17.28,17.32,745800.0,12.7315,12.761,12.7315,12.761,745800.0
2011-03-02 15:10:00,17.32,17.32,17.3,17.31,595800.0,12.761,12.761,12.7462,12.7536,595800.0
2011-03-02 15:20:00,17.31,17.31,17.28,17.29,1127700.0,12.7536,12.7536,12.7315,12.7389,1127700.0
2011-03-02 15:30:00,17.29,17.3,17.28,17.29,924900.0,12.7389,12.7462,12.7315,12.7389,924900.0
2011-03-02 15:40:00,17.29,17.33,17.29,17.31,2160600.0,12.7389,12.7683,12.7389,12.7536,2160600.0
2011-03-02 15:50:00,17.32,17.33,17.3,17.32,1626300.0,12.761,12.7683,12.7462,12.761,1626300.0
2011-03-03 09:30:00,17.4,17.42,17.29,17.3,1727700.0,12.8199,12.8346,12.7389,12.7462,1727700.0
2011-03-03 09:40:00,17.3,17.32,17.27,17.3,1281000.0,12.7462,12.761,12.7241,12.7462,1281000.0
2011-03-03 09:50:00,17.31,17.31,17.27,17.28,1076400.0,12.7536,12.7536,12.7241,12.7315,1076400.0
2011-03-03 10:00:00,17.28,17.3,17.27,17.28,956400.0,12.7315,12.7462,12.7241,12.7315,956400.0
2011-03-03 10:10:00,17.28,17.28,17.24,17.25,1495800.0,12.7315,12.7315,12.702,12.7094,1495800.0
2011-03-03 10:20:00,17.25,17.27,17.23,17.25,938400.0,12.7094,12.7241,12.6947,12.7094,938400.0
2011-03-03 10:30:00,17.25,17.3,17.25,17.3,823200.0,12.7094,12.7462,12.7094,12.7462,823200.0
2011-03-03 10:40:00,17.3,17.34,17.29,17.32,1224600.0,12.7462,12.7757,12.7389,12.761,1224600.0
2011-03-03 10:50:00,17.32,17.33,17.28,17.28,1020900.0,12.761,12.7683,12.7315,12.7315,1020900.0
2011-03-03 11:00:00,17.28,17.29,17.25,17.26,1030800.0,12.7315,12.7389,12.7094,12.7168,1030800.0
2011-03-03 11:10:00,17.25,17.28,17.25,17.28,712800.0,12.7094,12.7315,12.7094,12.7315,712800.0
2011-03-03 11:20:00,17.28,17.28,17.25,17.25,643200.0,12.7315,12.7315,12.7094,12.7094,643200.0
2011-03-03 11:30:00,17.25,17.27,17.24,17.27,1217700.0,12.7094,12.7241,12.702,12.7241,1217700.0
2011-03-03 11:40:00,17.27,17.3,17.26,17.29,1947000.0,12.7241,12.7462,12.7168,12.7389,1947000.0
2011-03-03 11:50:00,17.29,17.32,17.29,17.31,767400.0,12.7389,12.761,12.7389,12.7536,767400.0
2011-03-03 12:00:00,17.31,17.31,17.29,17.29,619500.0,12.7536,12.7536,12.7389,12.7389,619500.0
2011-03-03 12:10:00,17.29,17.29,17.26,17.27,1285500.0,12.7389,12.7389,12.7168,12.7241,1285500.0
2011-03-03 12:20:00,17.26,17.28,17.25,17.28,871500.0,12.7168,12.7315,12.7094,12.7315,871500.0
2011-03-03 12:30:00,17.28,17.28,17.27,17.27,268500.0,12.7315,12.7315,12.7241,12.7241,268500.0
2011-03-03 12:40:00,17.27,17.27,17.26,17.27,416400.0,12.7241,12.7241,12.7168,12.7241,416400.0
2011-03-03 12:50:00,17.27,17.3,17.27,17.28,898500.0,12.7241,12.7462,12.7241,12.7315,898500.0
2011-03-03 13:00:00,17.28,17.28,17.27,17.28,461700.0,12.7315,12.7315,12.7241,12.7315,461700.0
2011-03-03 13:10:00,17.28,17.3,17.28,17.3,297600.0,12.7315,12.7462,12.7315,12.7462,297600.0
2011-03-03 13:20:00,17.3,17.34,17.3,17.31,889500.0,12.7462,12.7757,12.7462,12.7536,889500.0
2011-03-03 13:30:00,17.31,17.33,17.31,17.32,631500.0,12.7536,12.7683,12.7536,12.761,631500.0
2011-03-03 13:40:00,17.31,17.33,17.3,17.32,682500.0,12.7536,12.7683,12.7462,12.761,682500.0
2011-03-03 13:50:00,17.32,17.32,17.31,17.31,254100.0,12.761,12.761,12.7536,12.7536,254100.0
2011-03-03 14:00:00,17.31,17.33,17.31,17.32,439200.0,12.7536,12.7683,12.7536,12.761,439200.0
2011-03-03 14:10:00,17.32,17.36,17.32,17.35,662400.0,12.761,12.7904,12.761,12.7831,662400.0
2011-03-03 14:20:00,17.34,17.35,17.33,17.33,396600.0,12.7757,12.7831,12.7683,12.7683,396600.0
2011-03-03 14:30:00,17.33,17.34,17.32,17.33,397500.0,12.7683,12.7757,12.761,12.7683,397500.0
2011-03-03 14:40:00,17.33,17.34,17.32,17.32,297000.0,12.7683,12.7757,12.761,12.761,297000.0
2011-03-03 14:50:00,17.32,17.35,17.32,17.34,514500.0,12.761,12.7831,12.761,12.7757,514500.0
2011-03-03 15:00:00,17.34,17.35,17.33,17.34,519300.0,12.7757,12.7831,12.7683,12.7757,519300.0
2011-03-03 15:10:00,17.34,17.35,17.33,17.33,573600.0,12.7757,12.7831,12.7683,12.7683,573600.0
2011-03-03 15:20:00,17.33,17.34,17.33,17.33,337200.0,12.7683,12.7757,12.7683,12.7683,337200.0
2011-03-03 15:30:00,17.33,17.34,17.33,17.33,726300.0,12.7683,12.7757,12.7683,12.7683,726300.0
2011-03-03 15:40:00,17.34,17.35,17.33,17.34,804600.0,12.7757,12.7831,12.7683,12.7757,804600.0
2011-03-03 15:50:00,17.34,17.36,17.34,17.34,3193500.0,12.7757,12.7904,12.7757,12.7757,3193500.0
2011-03-04 09:30:00,17.48,17.5,17.38,17.41,3888900.0,12.8789,12.8936,12.8052,12.8273,3888900.0
2011-03-04 09:40:00,17.41,17.42,17.37,17.39,2186100.0,12.8273,12.8346,12.7978,12.8125,2186100.0
2011-03-04 09:50:00,17.39,17.4,17.36,17.37,1550100.0,12.8125,12.8199,12.7904,12.7978,1550100.0
2011-03-04 10:00:00,17.37,17.38,17.31,17.33,2493900.0,12.7978,12.8052,12.7536,12.7683,2493900.0
2011-03-04 10:10:00,17.33,17.35,17.31,17.33,1164300.0,12.7683,12.7831,12.7536,12.7683,1164300.0
2011-03-04 10:20:00,17.33,17.37,17.33,17.35,1493400.0,12.7683,12.7978,12.7683,12.7831,1493400.0
2011-03-04 10:30:00,17.34,17.37,17.33,17.34,1274700.0,12.7757,12.7978,12.7683,12.7757,1274700.0
2011-03-04 10:40:00,17.34,17.35,17.33,17.34,749700.0,12.7757,12.7831,12.7683,12.7757,749700.0
2011-03-04 10:50:00,17.34,17.36,17.34,17.34,1092300.0,12.7757,12.7904,12.7757,12.7757,1092300.0
2011-03-04 11:00:00,17.34,17.36,17.34,17.34,976800.0,12.7757,12.7904,12.7757,12.7757,976800.0
2011-03-04 11:10:00,17.34,17.35,17.33,17.34,599400.0,12.7757,12.7831,12.7683,12.7757,599400.0
2011-03-04 11:20:00,17.34,17.35,17.32,17.33,724200.0,12.7757,12.7831,12.761,12.7683,724200.0
2011-03-04 11:30:00,17.33,17.36,17.32,17.36,1250700.0,12.7683,12.7904,12.761,12.7904,1250700.0
2011-03-04 11:40:00,17.36,17.36,17.33,17.34,635100.0,12.7904,12.7904,12.7683,12.7757,635100.0
2011-03-04 11:50:00,17.34,17.34,17.32,17.33,910200.0,12.7757,12.7757,12.761,12.7683,910200.0
2011-03-04 12:00:00,17.33,17.34,17.32,17.32,987600.0,12.7683,12.7757,12.761,12.761,987600.0
2011-03-04 12:10:00,17.32,17.32,17.28,17.29,1636500.0,12.761,12.761,12.7315,12.7389,1636500.0
2011-03-04 12:20:00,17.29,17.29,17.25,17.25,1251900.0,12.7389,12.7389,12.7094,12.7094,1251900.0
2011-03-04 12:30:00,17.25,17.27,17.24,17.26,973800.0,12.7094,12.7241,12.702,12.7168,973800.0
2011-03-04 12:40:00,17.26,17.27,17.25,17.26,467100.0,12.7168,12.7241,12.7094,12.7168,467100.0
2011-03-04 12:50:00,17.26,17.27,17.24,17.25,496200.0,12.7168,12.7241,12.702,12.7094,496200.0
2011-03-04 13:00:00,17.25,17.3,17.25,17.3,807900.0,12.7094,12.7462,12.7094,12.7462,807900.0
2011-03-04 13:10:00,17.3,17.31,17.24,17.25,1009200.0,12.7462,12.7536,12.702,12.7094,1009200.0
2011-03-04 13:20:00,17.25,17.28,17.25,17.28,601500.0,12.7094,12.7315,12.7094,12.7315,601500.0
2011-03-04 13:30:00,17.27,17.31,17.27,17.31,559200.0,12.7241,12.7536,12.7241,12.7536,559200.0
2011-03-04 13:40:00,17.31,17.31,17.28,17.28,513300.0,12.7536,12.7536,12.7315,12.7315,513300.0
2011-03-04 13:50:00,17.28,17.29,17.27,17.28,667500.0,12.7315,12.7389,12.7241,12.7315,667500.0
2011-03-04 14:00:00,17.28,17.28,17.26,17.26,785100.0,12.7315,12.7315,12.7168,12.7168,785100.0
2011-03-04 14:10:00,17.26,17.28,17.26,17.27,390900.0,12.7168,12.7315,12.7168,12.7241,390900.0
2011-03-04 14:20:00,17.27,17.28,17.26,17.27,662400.0,12.7241,12.7315,12.7168,12.7241,662400.0
2011-03-04 14:30:00,17.27,17.28,17.27,17.27,532500.0,12.7241,12.7315,12.7241,12.7241,532500.0
2011-03-04 14:40:00,17.27,17.29,17.27,17.28,659400.0,12.7241,12.7389,12.7241,12.7315,659400.0
2011-03-04 14:50:00,17.28,17.3,17.28,17.3,450600.0,12.7315,12.7462,12.7315,12.7462,450600.0
2011-03-04 15:00:00,17.3,17.31,17.29,17.29,670500.0,12.7462,12.7536,12.7389,12.7389,670500.0
2011-03-04 15:10:00,17.29,17.29,17.26,17.28,1331400.0,12.7389,12.7389,12.7168,12.7315,1331400.0
2011-03-04 15:20:00,17.28,17.28,17.26,17.26,1006800.0,12.7315,12.7315,12.7168,12.7168,1006800.0
2011-03-04 15:30:00,17.26,17.27,17.25,17.27,1029900.0,12.7168,12.7241,12.7094,12.7241,1029900.0
2011-03-04 15:40:00,17.27,17.33,17.26,17.33,1796700.0,12.7241,12.7683,12.7168,12.7683,1796700.0
2011-03-04 15:50:00,17.33,17.36,17.32,17.35,3155100.0,12.7683,12.7904,12.761,12.7831,3155100.0
2011-03-07 09:30:00,17.42,17.42,17.37,17.39,1467300.0,12.8346,12.8346,12.7978,12.8125,1467300.0
2011-03-07 09:40:00,17.39,17.42,17.38,17.42,1002000.0,12.8125,12.8346,12.8052,12.8346,1002000.0
2011-03-07 09:50:00,17.42,17.43,17.38,17.39,998700.0,12.8346,12.842,12.8052,12.8125,998700.0
2011-03-07 10:00:00,17.39,17.41,17.37,17.38,915000.0,12.8125,12.8273,12.7978,12.8052,915000.0
2011-03-07 10:10:00,17.38,17.39,17.36,17.37,993600.0,12.8052,12.8125,12.7904,12.7978,993600.0
2011-03-07 10:20:00,17.37,17.38,17.36,17.37,560700.0,12.7978,12.8052,12.7904,12.7978,560700.0
2011-03-07 10:30:00,17.37,17.38,17.34,17.34,588600.0,12.7978,12.8052,12.7757,12.7757,588600.0
2011-03-07 10:40:00,17.34,17.35,17.29,17.3,1451100.0,12.7757,12.7831,12.7389,12.7462,1451100.0
2011-03-07 10:50:00,17.3,17.33,17.3,17.33,876300.0,12.7462,12.7683,12.7462,12.7683,876300.0
2011-03-07 11:00:00,17.33,17.35,17.32,17.33,1560600.0,12.7683,12.7831,12.761,12.7683,1560600.0
2011-03-07 11:10:00,17.33,17.34,17.3,17.34,453600.0,12.7683,12.7757,12.7462,12.7757,453600.0
2011-03-07 11:20:00,17.34,17.35,17.32,17.33,797700.0,12.7757,12.7831,12.761,12.7683,797700.0
2011-03-07 11:30:00,17.32,17.33,17.31,17.33,540300.0,12.761,12.7683,12.7536,12.7683,540300.0
2011-03-07 11:40:00,17.33,17.33,17.29,17.29,593400.0,12.7683,12.7683,12.7389,12.7389,593400.0
2011-03-07 11:50:00,17.29,17.32,17.29,17.31,637800.0,12.7389,12.761,12.7389,12.7536,637800.0
2011-03-07 12:00:00,17.31,17.35,17.3,17.34,845100.0,12.7536,12.7831,12.7462,12.7757,845100.0
2011-03-07 12:10:00,17.34,17.35,17.31,17.31,1090200.0,12.7757,12.7831,12.7536,12.7536,1090200.0
2011-03-07 12:20:00,17.31,17.34,17.31,17.32,643500.0,12.7536,12.7757,12.7536,12.761,643500.0
2011-03-07 12:30:00,17.32,17.32,17.3,17.32,530700.0,12.761,12.761,12.7462,12.761,530700.0
2011-03-07 12:40:00,17.32,17.32,17.3,17.31,555900.0,12.761,12.761,12.7462,12.7536,555900.0
2011-03-07 12:50:00,17.31,17.31,17.26,17.26,1030800.0,12.7536,12.7536,12.7168,12.7168,1030800.0
2011-03-07 13:00:00,17.26,17.28,17.25,17.27,936300.0,12.7168,12.7315,12.7094,12.7241,936300.0
2011-03-07 13:10:00,17.27,17.31,17.27,17.29,931200.0,12.7241,12.7536,12.7241,12.7389,931200.0
2011-03-07 13:20:00,17.29,17.3,17.28,17.28,714300.0,12.7389,12.7462,12.7315,12.7315,714300.0
2011-03-07 13:30:00,17.28,17.31,17.28,17.3,626400.0,12.7315,12.7536,12.7315,12.7462,626400.0
2011-03-07 13:40:00,17.3,17.3,17.26,17.28,739200.0,12.7462,12.7462,12.7168,12.7315,739200.0
2011-03-07 13:50:00,17.28,17.29,17.26,17.28,583800.0,12.7315,12.7389,12.7168,12.7315,583800.0
2011-03-07 14:00:00,17.28,17.3,17.27,17.3,561300.0,12.7315,12.7462,12.7241,12.7462,561300.0
2011-03-07 14:10:00,17.3,17.3,17.27,17.3,568800.0,12.7462,12.7462,12.7241,12.7462,568800.0
2011-03-07 14:20:00,17.3,17.31,17.3,17.31,628500.0,12.7462,12.7536,12.7462,12.7536,628500.0
2011-03-07 14:30:00,17.31,17.32,17.3,17.32,669900.0,12.7536,12.761,12.7462,12.761,669900.0
2011-03-07 14:40:00,17.32,17.33,17.31,17.33,637500.0,12.761,12.7683,12.7536,12.7683,637500.0
2011-03-07 14:50:00,17.33,17.35,17.32,17.34,619200.0,12.7683,12.7831,12.761,12.7757,619200.0
2011-03-07 15:00:00,17.34,17.36,17.33,17.36,919200.0,12.7757,12.7904,12.7683,12.7904,919200.0
2011-03-07 15:10:00,17.36,17.37,17.35,17.36,1068600.0,12.7904,12.7978,12.7831,12.7904,1068600.0
2011-03-07 15:20:00,17.35,17.37,17.34,17.37,932700.0,12.7831,12.7978,12.7757,12.7978,932700.0
2011-03-07 15:30:00,17.37,17.37,17.34,17.36,1120500.0,12.7978,12.7978,12.7757,12.7904,1120500.0
2011-03-07 15:40:00,17.36,17.37,17.35,17.36,2125800.0,12.7904,12.7978,12.7831,12.7904,2125800.0
2011-03-07 15:50:00,17.36,17.36,17.33,17.34,2959200.0,12.7904,12.7904,12.7683,12.7757,2959200.0
2011-03-08 09:30:00,17.37,17.42,17.34,17.36,1326300.0,12.7978,12.8346,12.7757,12.7904,1326300.0
2011-03-08 09:40:00,17.37,17.5,17.36,17.43,2245800.0,12.7978,12.8936,12.7904,12.842,2245800.0
2011-03-08 09:50:00,17.43,17.46,17.41,17.42,949800.0,12.842,12.8641,12.8273,12.8346,949800.0
2011-03-08 10:00:00,17.42,17.48,17.41,17.46,1251300.0,12.8346,12.8789,12.8273,12.8641,1251300.0
2011-03-08 10:10:00,17.47,17.47,17.45,17.46,1303200.0,12.8715,12.8715,12.8567,12.8641,1303200.0
2011-03-08 10:20:00,17.46,17.48,17.39,17.41,1268400.0,12.8641,12.8789,12.8125,12.8273,1268400.0
2011-03-08 10:30:00,17.4,17.42,17.38,17.39,719100.0,12.8199,12.8346,12.8052,12.8125,719100.0
2011-03-08 10:40:00,17.39,17.43,17.39,17.42,767100.0,12.8125,12.842,12.8125,12.8346,767100.0
2011-03-08 10:50:00,17.42,17.46,17.41,17.43,834600.0,12.8346,12.8641,12.8273,12.842,834600.0
2011-03-08 11:00:00,17.43,17.44,17.4,17.4,445800.0,12.842,12.8494,12.8199,12.8199,445800.0
2011-03-08 11:10:00,17.4,17.41,17.38,17.39,886200.0,12.8199,12.8273,12.8052,12.8125,886200.0
2011-03-08 11:20:00,17.39,17.42,17.38,17.42,648900.0,12.8125,12.8346,12.8052,12.8346,648900.0
2011-03-08 11:30:00,17.42,17.44,17.42,17.43,624900.0,12.8346,12.8494,12.8346,12.842,624900.0
2011-03-08 11:40:00,17.43,17.46,17.42,17.45,495600.0,12.842,12.8641,12.8346,12.8567,495600.0
2011-03-08 11:50:00,17.45,17.47,17.45,17.47,771900.0,12.8567,12.8715,12.8567,12.8715,771900.0
2011-03-08 12:00:00,17.47,17.48,17.45,17.45,498600.0,12.8715,12.8789,12.8567,12.8567,498600.0
2011-03-08 12:10:00,17.45,17.46,17.43,17.46,588000.0,12.8567,12.8641,12.842,12.8641,588000.0
2011-03-08 12:20:00,17.46,17.47,17.45,17.46,300300.0,12.8641,12.8715,12.8567,12.8641,300300.0
2011-03-08 12:30:00,17.46,17.5,17.46,17.49,954300.0,12.8641,12.8936,12.8641,12.8862,954300.0
2011-03-08 12:40:00,17.49,17.5,17.48,17.49,831000.0,12.8862,12.8936,12.8789,12.8862,831000.0
2011-03-08 12:50:00,17.49,17.5,17.48,17.49,415200.0,12.8862,12.8936,12.8789,12.8862,415200.0
2011-03-08 13:00:00,17.49,17.49,17.47,17.47,453300.0,12.8862,12.8862,12.8715,12.8715,453300.0
2011-03-08 13:10:00,17.47,17.47,17.45,17.45,297300.0,12.8715,12.8715,12.8567,12.8567,297300.0
2011-03-08 13:20:00,17.45,17.46,17.44,17.46,262200.0,12.8567,12.8641,12.8494,12.8641,262200.0
2011-03-08 13:30:00,17.46,17.47,17.46,17.47,222000.0,12.8641,12.8715,12.8641,12.8715,222000.0
2011-03-08 13:40:00,17.47,17.47,17.46,17.47,204600.0,12.8715,12.8715,12.8641,12.8715,204600.0
2011-03-08 13:50:00,17.47,17.47,17.46,17.47,289500.0,12.8715,12.8715,12.8641,12.8715,289500.0
2011-03-08 14:00:00,17.47,17.47,17.44,17.46,377700.0,12.8715,12.8715,12.8494,12.8641,377700.0
2011-03-08 14:10:00,17.46,17.49,17.46,17.49,768000.0,12.8641,12.8862,12.8641,12.8862,768000.0
2011-03-08 14:20:00,17.49,17.5,17.47,17.48,888300.0,12.8862,12.8936,12.8715,12.8789,888300.0
2011-03-08 14:30:00,17.48,17.49,17.47,17.48,383400.0,12.8789,12.8862,12.8715,12.8789,383400.0
2011-03-08 14:40:00,17.48,17.5,17.48,17.5,631800.0,12.8789,12.8936,12.8789,12.8936,631800.0
2011-03-08 14:50:00,17.5,17.51,17.49,17.49,900300.0,12.8936,12.901,12.8862,12.8862,900300.0
2011-03-08 15:00:00,17.49,17.5,17.47,17.5,661800.0,12.8862,12.8936,12.8715,12.8936,661800.0
2011-03-08 15:10:00,17.5,17.51,17.49,17.51,1041900.0,12.8936,12.901,12.8862,12.901,1041900.0
2011-03-08 15:20:00,17.51,17.51,17.5,17.51,697800.0,12.901,12.901,12.8936,12.901,697800.0
2011-03-08 15:30:00,17.51,17.51,17.5,17.51,1686300.0,12.901,12.901,12.8936,12.901,1686300.0
2011-03-08 15:40:00,17.51,17.51,17.49,17.5,1796400.0,12.901,12.901,12.8862,12.8936,1796400.0
2011-03-08 15:50:00,17.5,17.51,17.48,17.48,2477100.0,12.8936,12.901,12.8789,12.8789,2477100.0
2011-03-09 09:30:00,17.42,17.45,17.41,17.43,1387800.0,12.9236,12.9458,12.9162,12.931,1387800.0
2011-03-09 09:40:00,17.43,17.47,17.41,17.46,2102100.0,12.931,12.9607,12.9162,12.9533,2102100.0
2011-03-09 09:50:00,17.46,17.47,17.43,17.45,710700.0,12.9533,12.9607,12.931,12.9458,710700.0
2011-03-09 10:00:00,17.45,17.46,17.42,17.46,624300.0,12.9458,12.9533,12.9236,12.9533,624300.0
2011-03-09 10:10:00,17.45,17.47,17.43,17.45,962700.0,12.9458,12.9607,12.931,12.9458,962700.0
2011-03-09 10:20:00,17.45,17.48,17.44,17.47,675900.0,12.9458,12.9681,12.9384,12.9607,675900.0
2011-03-09 10:30:00,17.47,17.47,17.45,17.46,413700.0,12.9607,12.9607,12.9458,12.9533,413700.0
2011-03-09 10:40:00,17.46,17.47,17.45,17.46,599700.0,12.9533,12.9607,12.9458,12.9533,599700.0
2011-03-09 10:50:00,17.46,17.46,17.43,17.45,965400.0,12.9533,12.9533,12.931,12.9458,965400.0
2011-03-09 11:00:00,17.45,17.5,17.45,17.5,879900.0,12.9458,12.9829,12.9458,12.9829,879900.0
2011-03-09 11:10:00,17.5,17.51,17.48,17.49,668100.0,12.9829,12.9904,12.9681,12.9755,668100.0
2011-03-09 11:20:00,17.49,17.53,17.49,17.52,934200.0,12.9755,13.0052,12.9755,12.9978,934200.0
2011-03-09 11:30:00,17.52,17.55,17.51,17.55,1632000.0,12.9978,13.02,12.9904,13.02,1632000.0
2011-03-09 11:40:00,17.55,17.59,17.54,17.57,2639700.0,13.02,13.0497,13.0126,13.0349,2639700.0
2011-03-09 11:50:00,17.57,17.59,17.55,17.56,919200.0,13.0349,13.0497,13.02,13.0275,919200.0
2011-03-09 12:00:00,17.56,17.61,17.55,17.57,863700.0,13.0275,13.0645,13.02,13.0349,863700.0
2011-03-09 12:10:00,17.57,17.58,17.56,17.56,723000.0,13.0349,13.0423,13.0275,13.0275,723000.0
2011-03-09 12:20:00,17.56,17.57,17.53,17.55,614100.0,13.0275,13.0349,13.0052,13.02,614100.0
2011-03-09 12:30:00,17.55,17.58,17.55,17.57,336600.0,13.02,13.0423,13.02,13.0349,336600.0
2011-03-09 12:40:00,17.57,17.58,17.56,17.58,389400.0,13.0349,13.0423,13.0275,13.0423,389400.0
2011-03-09 12:50:00,17.58,17.6,17.57,17.58,504900.0,13.0423,13.0571,13.0349,13.0423,504900.0
2011-03-09 13:00:00,17.58,17.59,17.56,17.57,484800.0,13.0423,13.0497,13.0275,13.0349,484800.0
2011-03-09 13:10:00,17.57,17.58,17.57,17.58,359400.0,13.0349,13.0423,13.0349,13.0423,359400.0
2011-03-09 13:20:00,17.57,17.59,17.57,17.58,460200.0,13.0349,13.0497,13.0349,13.0423,460200.0
2011-03-09 13:30:00,17.58,17.59,17.56,17.57,483300.0,13.0423,13.0497,13.0275,13.0349,483300.0
2011-03-09 13:40:00,17.57,17.57,17.54,17.56,459000.0,13.0349,13.0349,13.0126,13.0275,459000.0
2011-03-09 13:50:00,17.56,17.56,17.54,17.55,378000.0,13.0275,13.0275,13.0126,13.02,378000.0
2011-03-09 14:00:00,17.55,17.58,17.55,17.58,588600.0,13.02,13.0423,13.02,13.0423,588600.0
2011-03-09 14:10:00,17.57,17.6,17.57,17.58,839400.0,13.0349,13.0571,13.0349,13.0423,839400.0
2011-03-09 14:20:00,17.58,17.59,17.58,17.59,468900.0,13.0423,13.0497,13.0423,13.0497,468900.0
2011-03-09 14:30:00,17.59,17.6,17.55,17.56,428100.0,13.0497,13.0571,13.02,13.0275,428100.0
2011-03-09 14:40:00,17.56,17.59,17.56,17.59,659700.0,13.0275,13.0497,13.0275,13.0497,659700.0
2011-03-09 14:50:00,17.59,17.61,17.59,17.59,503700.0,13.0497,13.0645,13.0497,13.0497,503700.0
2011-03-09 15:00:00,17.59,17.6,17.58,17.59,431100.0,13.0497,13.0571,13.0423,13.0497,431100.0
2011-03-09 15:10:00,17.59,17.61,17.58,17.6,746700.0,13.0497,13.0645,13.0423,13.0571,746700.0
2011-03-09 15:20:00,17.6,17.6,17.58,17.59,799200.0,13.0571,13.0571,13.0423,13.0497,799200.0
2011-03-09 15:30:00,17.59,17.6,17.56,17.56,771000.0,13.0497,13.0571,13.0275,13.0275,771000.0
2011-03-09 15:40:00,17.56,17.56,17.53,17.55,1860600.0,13.0275,13.0275,13.0052,13.02,1860600.0
2011-03-09 15:50:00,17.55,17.57,17.54,17.56,2177100.0,13.02,13.0349,13.0126,13.0275,2177100.0
2011-03-10 09:30:00,17.44,17.56,17.42,17.5,1545900.0,12.9384,13.0275,12.9236,12.9829,1545900.0
2011-03-10 09:40:00,17.5,17.51,17.43,17.5,1130700.0,12.9829,12.9904,12.931,12.9829,1130700.0
2011-03-10 09:50:00,17.5,17.53,17.47,17.49,1363800.0,12.9829,13.0052,12.9607,12.9755,1363800.0
2011-03-10 10:00:00,17.49,17.49,17.46,17.47,1200600.0,12.9755,12.9755,12.9533,12.9607,1200600.0
2011-03-10 10:10:00,17.47,17.5,17.47,17.49,642600.0,12.9607,12.9829,12.9607,12.9755,642600.0
2011-03-10 10:20:00,17.49,17.52,17.48,17.52,762900.0,12.9755,12.9978,12.9681,12.9978,762900.0
2011-03-10 10:30:00,17.52,17.52,17.48,17.51,940800.0,12.9978,12.9978,12.9681,12.9904,940800.0
2011-03-10 10:40:00,17.51,17.53,17.5,17.52,764400.0,12.9904,13.0052,12.9829,12.9978,764400.0
2011-03-10 10:50:00,17.52,17.53,17.49,17.5,890400.0,12.9978,13.0052,12.9755,12.9829,890400.0
2011-03-10 11:00:00,17.5,17.51,17.48,17.48,1061400.0,12.9829,12.9904,12.9681,12.9681,1061400.0
2011-03-10 11:10:00,17.48,17.51,17.48,17.5,431100.0,12.9681,12.9904,12.9681,12.9829,431100.0
2011-03-10 11:20:00,17.5,17.5,17.48,17.48,642600.0,12.9829,12.9829,12.9681,12.9681,642600.0
2011-03-10 11:30:00,17.48,17.52,17.48,17.5,696900.0,12.9681,12.9978,12.9681,12.9829,696900.0
2011-03-10 11:40:00,17.51,17.51,17.49,17.49,474600.0,12.9904,12.9904,12.9755,12.9755,474600.0
2011-03-10 11:50:00,17.5,17.53,17.49,17.53,637200.0,12.9829,13.0052,12.9755,13.0052,637200.0
2011-03-10 12:00:00,17.53,17.55,17.53,17.54,1026600.0,13.0052,13.02,13.0052,13.0126,1026600.0
2011-03-10 12:10:00,17.53,17.56,17.53,17.56,1032900.0,13.0052,13.0275,13.0052,13.0275,1032900.0
2011-03-10 12:20:00,17.56,17.57,17.55,17.56,813300.0,13.0275,13.0349,13.02,13.0275,813300.0
2011-03-10 12:30:00,17.56,17.57,17.51,17.54,1141500.0,13.0275,13.0349,12.9904,13.0126,1141500.0
2011-03-10 12:40:00,17.54,17.54,17.51,17.51,532500.0,13.0126,13.0126,12.9904,12.9904,532500.0
2011-03-10 12:50:00,17.51,17.96,17.5,17.67,3837300.0,12.9904,13.3242,12.9829,13.1091,3837300.0
2011-03-10 13:00:00,17.66,17.81,17.63,17.75,5331300.0,13.1016,13.2129,13.0794,13.1684,5331300.0
2011-03-10 13:10:00,17.76,17.89,17.75,17.86,4572600.0,13.1758,13.2723,13.1684,13.25,4572600.0
2011-03-10 13:20:00,17.86,17.86,17.74,17.74,1952100.0,13.25,13.25,13.161,13.161,1952100.0
2011-03-10 13:30:00,17.74,17.74,17.64,17.64,2320500.0,13.161,13.161,13.0868,13.0868,2320500.0
2011-03-10 13:40:00,17.65,17.69,17.62,17.66,1346700.0,13.0942,13.1239,13.072,13.1016,1346700.0
2011-03-10 13:50:00,17.65,17.67,17.61,17.64,1296000.0,13.0942,13.1091,13.0645,13.0868,1296000.0
2011-03-10 14:00:00,17.64,17.66,17.63,17.64,753900.0,13.0868,13.1016,13.0794,13.0868,753900.0
2011-03-10 14:10:00,17.64,17.64,17.61,17.63,546600.0,13.0868,13.0868,13.0645,13.0794,546600.0
2011-03-10 14:20:00,17.63,17.63,17.61,17.61,600900.0,13.0794,13.0794,13.0645,13.0645,600900.0
2011-03-10 14:30:00,17.61,17.64,17.61,17.63,782400.0,13.0645,13.0868,13.0645,13.0794,782400.0
2011-03-10 14:40:00,17.63,17.65,17.63,17.65,426300.0,13.0794,13.0942,13.0794,13.0942,426300.0
2011-03-10 14:50:00,17.65,17.65,17.63,17.63,674400.0,13.0942,13.0942,13.0794,13.0794,674400.0
2011-03-10 15:00:00,17.63,17.64,17.58,17.59,1293900.0,13.0794,13.0868,13.0423,13.0497,1293900.0
2011-03-10 15:10:00,17.59,17.59,17.57,17.58,1114800.0,13.0497,13.0497,13.0349,13.0423,1114800.0
2011-03-10 15:20:00,17.57,17.59,17.56,17.57,818100.0,13.0349,13.0497,13.0275,13.0349,818100.0
2011-03-10 15:30:00,17.57,17.59,17.56,17.59,1189800.0,13.0349,13.0497,13.0275,13.0497,1189800.0
2011-03-10 15:40:00,17.58,17.61,17.57,17.58,1858500.0,13.0423,13.0645,13.0349,13.0423,1858500.0
2011-03-10 15:50:00,17.58,17.58,17.55,17.55,2747400.0,13.0423,13.0423,13.02,13.02,2747400.0
2011-03-11 09:30:00,17.55,17.65,17.47,17.51,2312100.0,13.02,13.0942,12.9607,12.9904,2312100.0
2011-03-11 09:40:00,17.51,17.51,17.39,17.39,2244900.0,12.9904,12.9904,12.9013,12.9013,2244900.0
2011-03-11 09:50:00,17.4,17.43,17.38,17.42,1850400.0,12.9088,12.931,12.8939,12.9236,1850400.0
2011-03-11 10:00:00,17.42,17.42,17.39,17.41,1329300.0,12.9236,12.9236,12.9013,12.9162,1329300.0
2011-03-11 10:10:00,17.42,17.44,17.41,17.43,1224600.0,12.9236,12.9384,12.9162,12.931,1224600.0
2011-03-11 10:20:00,17.43,17.44,17.41,17.42,873300.0,12.931,12.9384,12.9162,12.9236,873300.0
2011-03-11 10:30:00,17.42,17.45,17.42,17.43,1055100.0,12.9236,12.9458,12.9236,12.931,1055100.0
2011-03-11 10:40:00,17.43,17.45,17.43,17.44,697500.0,12.931,12.9458,12.931,12.9384,697500.0
2011-03-11 10:50:00,17.44,17.46,17.43,17.45,675300.0,12.9384,12.9533,12.931,12.9458,675300.0
2011-03-11 11:00:00,17.45,17.46,17.43,17.44,949500.0,12.9458,12.9533,12.931,12.9384,949500.0
2011-03-11 11:10:00,17.44,17.45,17.43,17.44,914100.0,12.9384,12.9458,12.931,12.9384,914100.0
2011-03-11 11:20:00,17.44,17.49,17.43,17.47,1432800.0,12.9384,12.9755,12.931,12.9607,1432800.0
2011-03-11 11:30:00,17.46,17.47,17.44,17.45,876900.0,12.9533,12.9607,12.9384,12.9458,876900.0
2011-03-11 11:40:00,17.45,17.49,17.45,17.48,1117800.0,12.9458,12.9755,12.9458,12.9681,1117800.0
2011-03-11 11:50:00,17.48,17.49,17.47,17.49,680700.0,12.9681,12.9755,12.9607,12.9755,680700.0
2011-03-11 12:00:00,17.49,17.53,17.48,17.52,920400.0,12.9755,13.0052,12.9681,12.9978,920400.0
2011-03-11 12:10:00,17.52,17.55,17.51,17.54,1282500.0,12.9978,13.02,12.9904,13.0126,1282500.0
2011-03-11 12:20:00,17.54,17.57,17.53,17.56,1249500.0,13.0126,13.0349,13.0052,13.0275,1249500.0
2011-03-11 12:30:00,17.56,17.58,17.55,17.56,1034400.0,13.0275,13.0423,13.02,13.0275,1034400.0
2011-03-11 12:40:00,17.56,17.58,17.53,17.53,739500.0,13.0275,13.0423,13.0052,13.0052,739500.0
2011-03-11 12:50:00,17.53,17.58,17.53,17.58,552000.0,13.0052,13.0423,13.0052,13.0423,552000.0
2011-03-11 13:00:00,17.58,17.58,17.56,17.57,448200.0,13.0423,13.0423,13.0275,13.0349,448200.0
2011-03-11 13:10:00,17.57,17.58,17.56,17.57,753300.0,13.0349,13.0423,13.0275,13.0349,753300.0
2011-03-11 13:20:00,17.57,17.58,17.55,17.55,738000.0,13.0349,13.0423,13.02,13.02,738000.0
2011-03-11 13:30:00,17.55,17.55,17.54,17.55,1085700.0,13.02,13.02,13.0126,13.02,1085700.0
2011-03-11 13:40:00,17.55,17.56,17.54,17.54,477900.0,13.02,13.0275,13.0126,13.0126,477900.0
2011-03-11 13:50:00,17.54,17.54,17.52,17.52,812400.0,13.0126,13.0126,12.9978,12.9978,812400.0
2011-03-11 14:00:00,17.52,17.52,17.5,17.51,901500.0,12.9978,12.9978,12.9829,12.9904,901500.0
2011-03-11 14:10:00,17.51,17.54,17.5,17.54,874800.0,12.9904,13.0126,12.9829,13.0126,874800.0
2011-03-11 14:20:00,17.53,17.55,17.53,17.55,683100.0,13.0052,13.02,13.0052,13.02,683100.0
2011-03-11 14:30:00,17.55,17.55,17.52,17.53,776400.0,13.02,13.02,12.9978,13.0052,776400.0
2011-03-11 14:40:00,17.53,17.54,17.52,17.53,495300.0,13.0052,13.0126,12.9978,13.0052,495300.0
2011-03-11 14:50:00,17.53,17.53,17.51,17.52,548700.0,13.0052,13.0052,12.9904,12.9978,548700.0
2011-03-11 15:00:00,17.52,17.55,17.52,17.54,665100.0,12.9978,13.02,12.9978,13.0126,665100.0
2011-03-11 15:10:00,17.54,17.55,17.52,17.54,799800.0,13.0126,13.02,12.9978,13.0126,799800.0
2011-03-11 15:20:00,17.54,17.56,17.54,17.55,677100.0,13.0126,13.0275,13.0126,13.02,677100.0
2011-03-11 15:30:00,17.55,17.56,17.52,17.54,1291200.0,13.02,13.0275,12.9978,13.0126,1291200.0
2011-03-11 15:40:00,17.54,17.56,17.53,17.55,2084400.0,13.0126,13.0275,13.0052,13.02,2084400.0
2011-03-11 15:50:00,17.55,17.56,17.53,17.53,2207100.0,13.02,13.0275,13.0052,13.0052,2207100.0
2011-03-14 09:30:00,17.45,17.5,17.43,17.48,1439700.0,12.9458,12.9829,12.931,12.9681,1439700.0
2011-03-14 09:40:00,17.48,17.48,17.43,17.47,793500.0,12.9681,12.9681,12.931,12.9607,793500.0
2011-03-14 09:50:00,17.47,17.49,17.47,17.48,526200.0,12.9607,12.9755,12.9607,12.9681,526200.0
2011-03-14 10:00:00,17.47,17.51,17.44,17.44,1704600.0,12.9607,12.9904,12.9384,12.9384,1704600.0
2011-03-14 10:10:00,17.44,17.45,17.42,17.44,1016100.0,12.9384,12.9458,12.9236,12.9384,1016100.0
2011-03-14 10:20:00,17.44,17.44,17.42,17.42,742800.0,12.9384,12.9384,12.9236,12.9236,742800.0
2011-03-14 10:30:00,17.42,17.43,17.39,17.4,1388100.0,12.9236,12.931,12.9013,12.9088,1388100.0
2011-03-14 10:40:00,17.4,17.43,17.39,17.42,864000.0,12.9088,12.931,12.9013,12.9236,864000.0
2011-03-14 10:50:00,17.42,17.43,17.4,17.41,731400.0,12.9236,12.931,12.9088,12.9162,731400.0
2011-03-14 11:00:00,17.41,17.41,17.39,17.4,681000.0,12.9162,12.9162,12.9013,12.9088,681000.0
2011-03-14 11:10:00,17.4,17.41,17.38,17.4,877200.0,12.9088,12.9162,12.8939,12.9088,877200.0
2011-03-14 11:20:00,17.41,17.42,17.39,17.39,543000.0,12.9162,12.9236,12.9013,12.9013,543000.0
2011-03-14 11:30:00,17.39,17.4,17.38,17.39,587100.0,12.9013,12.9088,12.8939,12.9013,587100.0
2011-03-14 11:40:00,17.39,17.4,17.37,17.38,435600.0,12.9013,12.9088,12.8865,12.8939,435600.0
2011-03-14 11:50:00,17.38,17.39,17.38,17.38,393900.0,12.8939,12.9013,12.8939,12.8939,393900.0
2011-03-14 12:00:00,17.38,17.39,17.37,17.37,404100.0,12.8939,12.9013,12.8865,12.8865,404100.0
2011-03-14 12:10:00,17.37,17.38,17.36,17.37,653700.0,12.8865,12.8939,12.8791,12.8865,653700.0
2011-03-14 12:20:00,17.38,17.38,17.36,17.36,401100.0,12.8939,12.8939,12.8791,12.8791,401100.0
2011-03-14 12:30:00,17.36,17.39,17.36,17.37,514800.0,12.8791,12.9013,12.8791,12.8865,514800.0
2011-03-14 12:40:00,17.38,17.38,17.36,17.36,295200.0,12.8939,12.8939,12.8791,12.8791,295200.0
2011-03-14 12:50:00,17.36,17.38,17.35,17.37,342900.0,12.8791,12.8939,12.8717,12.8865,342900.0
2011-03-14 13:00:00,17.38,17.39,17.38,17.39,276300.0,12.8939,12.9013,12.8939,12.9013,276300.0
2011-03-14 13:10:00,17.39,17.4,17.38,17.39,504600.0,12.9013,12.9088,12.8939,12.9013,504600.0
2011-03-14 13:20:00,17.39,17.4,17.38,17.4,603000.0,12.9013,12.9088,12.8939,12.9088,603000.0
2011-03-14 13:30:00,17.4,17.4,17.37,17.37,472200.0,12.9088,12.9088,12.8865,12.8865,472200.0
2011-03-14 13:40:00,17.37,17.39,17.36,17.37,571500.0,12.8865,12.9013,12.8791,12.8865,571500.0
2011-03-14 13:50:00,17.37,17.4,17.37,17.4,1220700.0,12.8865,12.9088,12.8865,12.9088,1220700.0
2011-03-14 14:00:00,17.4,17.43,17.4,17.41,768000.0,12.9088,12.931,12.9088,12.9162,768000.0
2011-03-14 14:10:00,17.41,17.41,17.4,17.4,340800.0,12.9162,12.9162,12.9088,12.9088,340800.0
2011-03-14 14:20:00,17.4,17.42,17.4,17.42,509700.0,12.9088,12.9236,12.9088,12.9236,509700.0
2011-03-14 14:30:00,17.42,17.42,17.4,17.4,441600.0,12.9236,12.9236,12.9088,12.9088,441600.0
2011-03-14 14:40:00,17.4,17.4,17.39,17.4,474900.0,12.9088,12.9088,12.9013,12.9088,474900.0
2011-03-14 14:50:00,17.4,17.4,17.38,17.38,915900.0,12.9088,12.9088,12.8939,12.8939,915900.0
2011-03-14 15:00:00,17.39,17.39,17.38,17.38,565800.0,12.9013,12.9013,12.8939,12.8939,565800.0
2011-03-14 15:10:00,17.39,17.41,17.39,17.4,609600.0,12.9013,12.9162,12.9013,12.9088,609600.0
2011-03-14 15:20:00,17.4,17.41,17.38,17.38,752700.0,12.9088,12.9162,12.8939,12.8939,752700.0
2011-03-14 15:30:00,17.39,17.41,17.38,17.4,829800.0,12.9013,12.9162,12.8939,12.9088,829800.0
2011-03-14 15:40:00,17.4,17.44,17.4,17.43,1220100.0,12.9088,12.9384,12.9088,12.931,1220100.0
2011-03-14 15:50:00,17.42,17.45,17.42,17.43,1826400.0,12.9236,12.9458,12.9236,12.931,1826400.0
2011-03-15 09:30:00,17.22,17.32,17.13,17.29,2649300.0,12.7752,12.8494,12.7084,12.8271,2649300.0
2011-03-15 09:40:00,17.29,17.32,17.23,17.26,1316400.0,12.8271,12.8494,12.7826,12.8049,1316400.0
2011-03-15 09:50:00,17.26,17.27,17.21,17.22,1004400.0,12.8049,12.8123,12.7678,12.7752,1004400.0
2011-03-15 10:00:00,17.22,17.24,17.21,17.21,1156500.0,12.7752,12.79,12.7678,12.7678,1156500.0
2011-03-15 10:10:00,17.21,17.25,17.2,17.24,1164900.0,12.7678,12.7975,12.7604,12.79,1164900.0
2011-03-15 10:20:00,17.24,17.31,17.23,17.31,1187700.0,12.79,12.842,12.7826,12.842,1187700.0
2011-03-15 10:30:00,17.3,17.36,17.29,17.35,1315800.0,12.8346,12.8791,12.8271,12.8717,1315800.0
2011-03-15 10:40:00,17.35,17.37,17.34,17.36,1172100.0,12.8717,12.8865,12.8642,12.8791,1172100.0
2011-03-15 10:50:00,17.36,17.38,17.35,17.37,903300.0,12.8791,12.8939,12.8717,12.8865,903300.0
2011-03-15 11:00:00,17.38,17.39,17.36,17.38,868200.0,12.8939,12.9013,12.8791,12.8939,868200.0
2011-03-15 11:10:00,17.38,17.39,17.36,17.36,1153800.0,12.8939,12.9013,12.8791,12.8791,1153800.0
2011-03-15 11:20:00,17.36,17.39,17.35,17.37,1249800.0,12.8791,12.9013,12.8717,12.8865,1249800.0
2011-03-15 11:30:00,17.37,17.37,17.33,17.35,822000.0,12.8865,12.8865,12.8568,12.8717,822000.0
2011-03-15 11:40:00,17.35,17.36,17.34,17.34,584100.0,12.8717,12.8791,12.8642,12.8642,584100.0
2011-03-15 11:50:00,17.34,17.36,17.33,17.35,786900.0,12.8642,12.8791,12.8568,12.8717,786900.0
2011-03-15 12:00:00,17.35,17.37,17.35,17.35,533100.0,12.8717,12.8865,12.8717,12.8717,533100.0
2011-03-15 12:10:00,17.36,17.37,17.35,17.35,417600.0,12.8791,12.8865,12.8717,12.8717,417600.0
2011-03-15 12:20:00,17.35,17.36,17.35,17.36,359100.0,12.8717,12.8791,12.8717,12.8791,359100.0
2011-03-15 12:30:00,17.36,17.36,17.33,17.33,601800.0,12.8791,12.8791,12.8568,12.8568,601800.0
2011-03-15 12:40:00,17.33,17.35,17.33,17.35,579000.0,12.8568,12.8717,12.8568,12.8717,579000.0
2011-03-15 12:50:00,17.35,17.37,17.35,17.36,470400.0,12.8717,12.8865,12.8717,12.8791,470400.0
2011-03-15 13:00:00,17.37,17.37,17.34,17.35,512700.0,12.8865,12.8865,12.8642,12.8717,512700.0
2011-03-15 13:10:00,17.35,17.36,17.33,17.35,676200.0,12.8717,12.8791,12.8568,12.8717,676200.0
2011-03-15 13:20:00,17.34,17.35,17.34,17.34,383400.0,12.8642,12.8717,12.8642,12.8642,383400.0
2011-03-15 13:30:00,17.34,17.36,17.34,17.36,274200.0,12.8642,12.8791,12.8642,12.8791,274200.0
2011-03-15 13:40:00,17.36,17.37,17.35,17.36,544800.0,12.8791,12.8865,12.8717,12.8791,544800.0
2011-03-15 13:50:00,17.36,17.4,17.36,17.4,593700.0,12.8791,12.9088,12.8791,12.9088,593700.0
2011-03-15 14:00:00,17.4,17.4,17.38,17.39,480000.0,12.9088,12.9088,12.8939,12.9013,480000.0
2011-03-15 14:10:00,17.39,17.41,17.37,17.37,1100400.0,12.9013,12.9162,12.8865,12.8865,1100400.0
2011-03-15 14:20:00,17.37,17.45,17.37,17.43,687900.0,12.8865,12.9458,12.8865,12.931,687900.0
2011-03-15 14:30:00,17.43,17.44,17.4,17.4,548700.0,12.931,12.9384,12.9088,12.9088,548700.0
2011-03-15 14:40:00,17.4,17.43,17.39,17.43,519600.0,12.9088,12.931,12.9013,12.931,519600.0
2011-03-15 14:50:00,17.43,17.43,17.4,17.4,1017300.0,12.931,12.931,12.9088,12.9088,1017300.0
2011-03-15 15:00:00,17.4,17.42,17.4,17.41,769200.0,12.9088,12.9236,12.9088,12.9162,769200.0
2011-03-15 15:10:00,17.41,17.42,17.4,17.42,909900.0,12.9162,12.9236,12.9088,12.9236,909900.0
2011-03-15 15:20:00,17.42,17.45,17.41,17.43,1320600.0,12.9236,12.9458,12.9162,12.931,1320600.0
2011-03-15 15:30:00,17.43,17.43,17.41,17.42,1374900.0,12.931,12.931,12.9162,12.9236,1374900.0
2011-03-15 15:40:00,17.42,17.43,17.39,17.4,1898400.0,12.9236,12.931,12.9013,12.9088,1898400.0
2011-03-15 15:50:00,17.4,17.41,17.34,17.35,4339500.0,12.9088,12.9162,12.8642,12.8717,4339500.0
2011-03-16 09:30:00,17.18,17.24,17.17,17.22,2299800.0,12.7455,12.79,12.7381,12.7752,2299800.0
2011-03-16 09:40:00,17.22,17.26,17.22,17.25,1269000.0,12.7752,12.8049,12.7752,12.7975,1269000.0
2011-03-16 09:50:00,17.25,17.27,17.22,17.23,990000.0,12.7975,12.8123,12.7752,12.7826,990000.0
2011-03-16 10:00:00,17.23,17.27,17.22,17.26,1044000.0,12.7826,12.8123,12.7752,12.8049,1044000.0
2011-03-16 10:10:00,17.26,17.29,17.25,17.29,714900.0,12.8049,12.8271,12.7975,12.8271,714900.0
2011-03-16 10:20:00,17.29,17.29,17.26,17.28,706500.0,12.8271,12.8271,12.8049,12.8197,706500.0
2011-03-16 10:30:00,17.28,17.28,17.26,17.28,569400.0,12.8197,12.8197,12.8049,12.8197,569400.0
2011-03-16 10:40:00,17.28,17.28,17.25,17.27,419700.0,12.8197,12.8197,12.7975,12.8123,419700.0
2011-03-16 10:50:00,17.27,17.28,17.23,17.24,802500.0,12.8123,12.8197,12.7826,12.79,802500.0
2011-03-16 11:00:00,17.24,17.24,17.13,17.23,2933700.0,12.79,12.79,12.7084,12.7826,2933700.0
2011-03-16 11:10:00,17.22,17.23,17.18,17.22,1162200.0,12.7752,12.7826,12.7455,12.7752,1162200.0
2011-03-16 11:20:00,17.22,17.23,17.18,17.2,870000.0,12.7752,12.7826,12.7455,12.7604,870000.0
2011-03-16 11:30:00,17.2,17.23,17.19,17.23,659700.0,12.7604,12.7826,12.753,12.7826,659700.0
2011-03-16 11:40:00,17.22,17.24,17.19,17.21,747000.0,12.7752,12.79,12.753,12.7678,747000.0
2011-03-16 11:50:00,17.21,17.21,17.18,17.2,476100.0,12.7678,12.7678,12.7455,12.7604,476100.0
2011-03-16 12:00:00,17.2,17.21,17.18,17.21,821700.0,12.7604,12.7678,12.7455,12.7678,821700.0
2011-03-16 12:10:00,17.21,17.24,17.19,17.2,862200.0,12.7678,12.79,12.753,12.7604,862200.0
2011-03-16 12:20:00,17.2,17.22,17.19,17.21,681300.0,12.7604,12.7752,12.753,12.7678,681300.0
2011-03-16 12:30:00,17.22,17.22,17.19,17.19,576000.0,12.7752,12.7752,12.753,12.753,576000.0
2011-03-16 12:40:00,17.19,17.21,17.19,17.2,430800.0,12.753,12.7678,12.753,12.7604,430800.0
2011-03-16 12:50:00,17.2,17.2,17.18,17.19,370800.0,12.7604,12.7604,12.7455,12.753,370800.0
2011-03-16 13:00:00,17.19,17.2,17.17,17.17,370500.0,12.753,12.7604,12.7381,12.7381,370500.0
2011-03-16 13:10:00,17.17,17.17,17.13,17.14,1177500.0,12.7381,12.7381,12.7084,12.7159,1177500.0
2011-03-16 13:20:00,17.14,17.14,17.12,17.14,633600.0,12.7159,12.7159,12.701,12.7159,633600.0
2011-03-16 13:30:00,17.14,17.14,17.1,17.13,726300.0,12.7159,12.7159,12.6862,12.7084,726300.0
2011-03-16 13:40:00,17.13,17.13,17.08,17.08,1702200.0,12.7084,12.7084,12.6713,12.6713,1702200.0
2011-03-16 13:50:00,17.08,17.1,17.08,17.09,760800.0,12.6713,12.6862,12.6713,12.6788,760800.0
2011-03-16 14:00:00,17.09,17.11,17.07,17.09,1036800.0,12.6788,12.6936,12.6639,12.6788,1036800.0
2011-03-16 14:10:00,17.08,17.09,16.99,17.0,2630700.0,12.6713,12.6788,12.6046,12.612,2630700.0
2011-03-16 14:20:00,17.0,17.04,16.99,17.03,1281300.0,12.612,12.6417,12.6046,12.6343,1281300.0
2011-03-16 14:30:00,17.03,17.06,17.01,17.06,1354500.0,12.6343,12.6565,12.6194,12.6565,1354500.0
2011-03-16 14:40:00,17.06,17.11,17.06,17.09,1695600.0,12.6565,12.6936,12.6565,12.6788,1695600.0
2011-03-16 14:50:00,17.09,17.11,17.08,17.09,865200.0,12.6788,12.6936,12.6713,12.6788,865200.0
2011-03-16 15:00:00,17.09,17.11,17.08,17.09,1191300.0,12.6788,12.6936,12.6713,12.6788,1191300.0
2011-03-16 15:10:00,17.09,17.13,17.08,17.11,1381200.0,12.6788,12.7084,12.6713,12.6936,1381200.0
2011-03-16 15:20:00,17.11,17.13,17.07,17.08,1733700.0,12.6936,12.7084,12.6639,12.6713,1733700.0
2011-03-16 15:30:00,17.08,17.11,17.05,17.11,1473300.0,12.6713,12.6936,12.6491,12.6936,1473300.0
2011-03-16 15:40:00,17.11,17.16,17.11,17.15,2497200.0,12.6936,12.7307,12.6936,12.7233,2497200.0
2011-03-16 15:50:00,17.15,17.16,17.12,17.12,3769200.0,12.7233,12.7307,12.701,12.701,3769200.0
2011-03-17 09:30:00,17.25,17.29,17.14,17.15,1840200.0,12.7975,12.8271,12.7159,12.7233,1840200.0
2011-03-17 09:40:00,17.15,17.16,17.1,17.15,1204200.0,12.7233,12.7307,12.6862,12.7233,1204200.0
2011-03-17 09:50:00,17.15,17.17,17.13,17.16,1117500.0,12.7233,12.7381,12.7084,12.7307,1117500.0
2011-03-17 10:00:00,17.17,17.19,17.12,17.13,1197600.0,12.7381,12.753,12.701,12.7084,1197600.0
2011-03-17 10:10:00,17.13,17.14,17.12,17.13,659700.0,12.7084,12.7159,12.701,12.7084,659700.0
2011-03-17 10:20:00,17.13,17.14,17.12,17.13,981900.0,12.7084,12.7159,12.701,12.7084,981900.0
2011-03-17 10:30:00,17.13,17.13,17.1,17.1,690300.0,12.7084,12.7084,12.6862,12.6862,690300.0
2011-03-17 10:40:00,17.1,17.11,17.08,17.1,768300.0,12.6862,12.6936,12.6713,12.6862,768300.0
2011-03-17 10:50:00,17.1,17.1,17.09,17.09,589800.0,12.6862,12.6862,12.6788,12.6788,589800.0
2011-03-17 11:00:00,17.1,17.12,17.1,17.1,500400.0,12.6862,12.701,12.6862,12.6862,500400.0
2011-03-17 11:10:00,17.11,17.11,17.09,17.09,663300.0,12.6936,12.6936,12.6788,12.6788,663300.0
2011-03-17 11:20:00,17.09,17.12,17.09,17.1,508800.0,12.6788,12.701,12.6788,12.6862,508800.0
2011-03-17 11:30:00,17.09,17.12,17.09,17.12,324900.0,12.6788,12.701,12.6788,12.701,324900.0
2011-03-17 11:40:00,17.12,17.13,17.11,17.11,656700.0,12.701,12.7084,12.6936,12.6936,656700.0
2011-03-17 11:50:00,17.11,17.12,17.1,17.11,523200.0,12.6936,12.701,12.6862,12.6936,523200.0
2011-03-17 12:00:00,17.1,17.12,17.1,17.12,508200.0,12.6862,12.701,12.6862,12.701,508200.0
2011-03-17 12:10:00,17.12,17.13,17.11,17.12,511200.0,12.701,12.7084,12.6936,12.701,511200.0
2011-03-17 12:20:00,17.12,17.13,17.1,17.11,572400.0,12.701,12.7084,12.6862,12.6936,572400.0
2011-03-17 12:30:00,17.11,17.14,17.11,17.14,239100.0,12.6936,12.7159,12.6936,12.7159,239100.0
2011-03-17 12:40:00,17.14,17.14,17.13,17.14,271800.0,12.7159,12.7159,12.7084,12.7159,271800.0
2011-03-17 12:50:00,17.14,17.14,17.13,17.13,201300.0,12.7159,12.7159,12.7084,12.7084,201300.0
2011-03-17 13:00:00,17.13,17.13,17.12,17.13,523200.0,12.7084,12.7084,12.701,12.7084,523200.0
2011-03-17 13:10:00,17.13,17.14,17.13,17.13,681900.0,12.7084,12.7159,12.7084,12.7084,681900.0
2011-03-17 13:20:00,17.13,17.13,17.07,17.07,714900.0,12.7084,12.7084,12.6639,12.6639,714900.0
2011-03-17 13:30:00,17.07,17.1,17.06,17.09,495600.0,12.6639,12.6862,12.6565,12.6788,495600.0
2011-03-17 13:40:00,17.09,17.09,17.04,17.04,501000.0,12.6788,12.6788,12.6417,12.6417,501000.0
2011-03-17 13:50:00,17.04,17.04,17.01,17.02,744300.0,12.6417,12.6417,12.6194,12.6268,744300.0
2011-03-17 14:00:00,17.02,17.04,17.02,17.03,1121400.0,12.6268,12.6417,12.6268,12.6343,1121400.0
2011-03-17 14:10:00,17.03,17.04,17.02,17.03,670500.0,12.6343,12.6417,12.6268,12.6343,670500.0
2011-03-17 14:20:00,17.03,17.04,17.02,17.03,604500.0,12.6343,12.6417,12.6268,12.6343,604500.0
2011-03-17 14:30:00,17.03,17.04,17.03,17.04,391800.0,12.6343,12.6417,12.6343,12.6417,391800.0
2011-03-17 14:40:00,17.04,17.05,17.02,17.04,495600.0,12.6417,12.6491,12.6268,12.6417,495600.0
2011-03-17 14:50:00,17.04,17.06,17.02,17.06,594000.0,12.6417,12.6565,12.6268,12.6565,594000.0
2011-03-17 15:00:00,17.06,17.08,17.06,17.08,552300.0,12.6565,12.6713,12.6565,12.6713,552300.0
2011-03-17 15:10:00,17.08,17.1,17.08,17.09,602700.0,12.6713,12.6862,12.6713,12.6788,602700.0
2011-03-17 15:20:00,17.09,17.1,17.06,17.07,672900.0,12.6788,12.6862,12.6565,12.6639,672900.0
2011-03-17 15:30:00,17.07,17.1,17.05,17.1,681900.0,12.6639,12.6862,12.6491,12.6862,681900.0
2011-03-17 15:40:00,17.1,17.15,17.1,17.14,1422300.0,12.6862,12.7233,12.6862,12.7159,1422300.0
2011-03-17 15:50:00,17.14,17.15,17.09,17.12,3444000.0,12.7159,12.7233,12.6788,12.701,3444000.0
2011-03-18 09:30:00,17.21,17.24,17.2,17.22,6911400.0,12.7678,12.79,12.7604,12.7752,6911400.0
2011-03-18 09:40:00,17.23,17.27,17.22,17.26,1996500.0,12.7826,12.8123,12.7752,12.8049,1996500.0
2011-03-18 09:50:00,17.26,17.3,17.26,17.27,785700.0,12.8049,12.8346,12.8049,12.8123,785700.0
2011-03-18 10:00:00,17.27,17.28,17.26,17.26,912300.0,12.8123,12.8197,12.8049,12.8049,912300.0
2011-03-18 10:10:00,17.26,17.27,17.2,17.27,1027800.0,12.8049,12.8123,12.7604,12.8123,1027800.0
2011-03-18 10:20:00,17.27,17.27,17.15,17.16,728100.0,12.8123,12.8123,12.7233,12.7307,728100.0
2011-03-18 10:30:00,17.16,17.2,17.14,17.19,591300.0,12.7307,12.7604,12.7159,12.753,591300.0
2011-03-18 10:40:00,17.19,17.23,17.19,17.22,408300.0,12.753,12.7826,12.753,12.7752,408300.0
2011-03-18 10:50:00,17.23,17.25,17.23,17.25,568800.0,12.7826,12.7975,12.7826,12.7975,568800.0
2011-03-18 11:00:00,17.25,17.27,17.25,17.26,568500.0,12.7975,12.8123,12.7975,12.8049,568500.0
2011-03-18 11:10:00,17.26,17.27,17.25,17.25,314400.0,12.8049,12.8123,12.7975,12.7975,314400.0
2011-03-18 11:20:00,17.25,17.25,17.19,17.19,282000.0,12.7975,12.7975,12.753,12.753,282000.0
2011-03-18 11:30:00,17.19,17.23,17.19,17.21,538500.0,12.753,12.7826,12.753,12.7678,538500.0
2011-03-18 11:40:00,17.22,17.22,17.17,17.19,396300.0,12.7752,12.7752,12.7381,12.753,396300.0
2011-03-18 11:50:00,17.19,17.22,17.19,17.21,368700.0,12.753,12.7752,12.753,12.7678,368700.0
2011-03-18 12:00:00,17.21,17.23,17.21,17.22,363900.0,12.7678,12.7826,12.7678,12.7752,363900.0
2011-03-18 12:10:00,17.22,17.23,17.21,17.22,192900.0,12.7752,12.7826,12.7678,12.7752,192900.0
2011-03-18 12:20:00,17.22,17.25,17.22,17.23,353100.0,12.7752,12.7975,12.7752,12.7826,353100.0
2011-03-18 12:30:00,17.23,17.23,17.21,17.22,265500.0,12.7826,12.7826,12.7678,12.7752,265500.0
2011-03-18 12:40:00,17.22,17.22,17.2,17.21,213300.0,12.7752,12.7752,12.7604,12.7678,213300.0
2011-03-18 12:50:00,17.21,17.22,17.18,17.18,181800.0,12.7678,12.7752,12.7455,12.7455,181800.0
2011-03-18 13:00:00,17.18,17.2,17.18,17.19,108900.0,12.7455,12.7604,12.7455,12.753,108900.0
2011-03-18 13:10:00,17.19,17.21,17.19,17.2,221400.0,12.753,12.7678,12.753,12.7604,221400.0
2011-03-18 13:20:00,17.2,17.2,17.18,17.19,200700.0,12.7604,12.7604,12.7455,12.753,200700.0
2011-03-18 13:30:00,17.19,17.2,17.18,17.2,238200.0,12.753,12.7604,12.7455,12.7604,238200.0
2011-03-18 13:40:00,17.2,17.2,17.17,17.18,228300.0,12.7604,12.7604,12.7381,12.7455,228300.0
2011-03-18 13:50:00,17.18,17.19,17.17,17.17,356100.0,12.7455,12.753,12.7381,12.7381,356100.0
2011-03-18 14:00:00,17.17,17.18,17.16,17.17,414900.0,12.7381,12.7455,12.7307,12.7381,414900.0
2011-03-18 14:10:00,17.17,17.18,17.13,17.13,580800.0,12.7381,12.7455,12.7084,12.7084,580800.0
2011-03-18 14:20:00,17.13,17.14,17.13,17.13,275100.0,12.7084,12.7159,12.7084,12.7084,275100.0
2011-03-18 14:30:00,17.13,17.15,17.13,17.15,246300.0,12.7084,12.7233,12.7084,12.7233,246300.0
2011-03-18 14:40:00,17.15,17.15,17.13,17.13,300900.0,12.7233,12.7233,12.7084,12.7084,300900.0
2011-03-18 14:50:00,17.13,17.13,17.08,17.09,836100.0,12.7084,12.7084,12.6713,12.6788,836100.0
2011-03-18 15:00:00,17.09,17.12,17.09,17.11,445800.0,12.6788,12.701,12.6788,12.6936,445800.0
2011-03-18 15:10:00,17.11,17.12,17.1,17.12,567900.0,12.6936,12.701,12.6862,12.701,567900.0
2011-03-18 15:20:00,17.12,17.13,17.11,17.11,470700.0,12.701,12.7084,12.6936,12.6936,470700.0
2011-03-18 15:30:00,17.11,17.15,17.11,17.14,743400.0,12.6936,12.7233,12.6936,12.7159,743400.0
2011-03-18 15:40:00,17.14,17.17,17.13,17.15,1809000.0,12.7159,12.7381,12.7084,12.7233,1809000.0
2011-03-18 15:50:00,17.15,17.17,17.13,17.16,3328200.0,12.7233,12.7381,12.7084,12.7307,3328200.0
2011-03-21 09:30:00,17.24,17.32,17.23,17.3,1497300.0,12.79,12.8494,12.7826,12.8346,1497300.0
2011-03-21 09:40:00,17.3,17.32,17.29,17.3,1031700.0,12.8346,12.8494,12.8271,12.8346,1031700.0
2011-03-21 09:50:00,17.3,17.31,17.28,17.28,719400.0,12.8346,12.842,12.8197,12.8197,719400.0
2011-03-21 10:00:00,17.29,17.33,17.27,17.32,1071600.0,12.8271,12.8568,12.8123,12.8494,1071600.0
2011-03-21 10:10:00,17.32,17.32,17.29,17.3,542700.0,12.8494,12.8494,12.8271,12.8346,542700.0
2011-03-21 10:20:00,17.3,17.3,17.27,17.27,861300.0,12.8346,12.8346,12.8123,12.8123,861300.0
2011-03-21 10:30:00,17.27,17.29,17.27,17.29,1047900.0,12.8123,12.8271,12.8123,12.8271,1047900.0
2011-03-21 10:40:00,17.29,17.33,17.28,17.33,1383600.0,12.8271,12.8568,12.8197,12.8568,1383600.0
2011-03-21 10:50:00,17.33,17.33,17.3,17.31,756000.0,12.8568,12.8568,12.8346,12.842,756000.0
2011-03-21 11:00:00,17.31,17.33,17.3,17.33,438300.0,12.842,12.8568,12.8346,12.8568,438300.0
2011-03-21 11:10:00,17.33,17.33,17.3,17.31,495300.0,12.8568,12.8568,12.8346,12.842,495300.0
2011-03-21 11:20:00,17.31,17.32,17.3,17.31,276600.0,12.842,12.8494,12.8346,12.842,276600.0
2011-03-21 11:30:00,17.31,17.31,17.3,17.3,351600.0,12.842,12.842,12.8346,12.8346,351600.0
2011-03-21 11:40:00,17.3,17.31,17.29,17.3,339300.0,12.8346,12.842,12.8271,12.8346,339300.0
2011-03-21 11:50:00,17.3,17.3,17.29,17.3,246600.0,12.8346,12.8346,12.8271,12.8346,246600.0
2011-03-21 12:00:00,17.3,17.32,17.29,17.32,465600.0,12.8346,12.8494,12.8271,12.8494,465600.0
2011-03-21 12:10:00,17.32,17.32,17.3,17.3,318600.0,12.8494,12.8494,12.8346,12.8346,318600.0
2011-03-21 12:20:00,17.3,17.31,17.29,17.31,348600.0,12.8346,12.842,12.8271,12.842,348600.0
2011-03-21 12:30:00,17.31,17.32,17.29,17.29,448500.0,12.842,12.8494,12.8271,12.8271,448500.0
2011-03-21 12:40:00,17.29,17.3,17.28,17.3,382800.0,12.8271,12.8346,12.8197,12.8346,382800.0
2011-03-21 12:50:00,17.3,17.31,17.3,17.3,441900.0,12.8346,12.842,12.8346,12.8346,441900.0
2011-03-21 13:00:00,17.3,17.31,17.29,17.3,343500.0,12.8346,12.842,12.8271,12.8346,343500.0
2011-03-21 13:10:00,17.3,17.3,17.29,17.29,191100.0,12.8346,12.8346,12.8271,12.8271,191100.0
2011-03-21 13:20:00,17.29,17.3,17.27,17.29,308700.0,12.8271,12.8346,12.8123,12.8271,308700.0
2011-03-21 13:30:00,17.29,17.3,17.28,17.29,256500.0,12.8271,12.8346,12.8197,12.8271,256500.0
2011-03-21 13:40:00,17.29,17.3,17.29,17.29,316800.0,12.8271,12.8346,12.8271,12.8271,316800.0
2011-03-21 13:50:00,17.29,17.31,17.29,17.31,372900.0,12.8271,12.842,12.8271,12.842,372900.0
2011-03-21 14:00:00,17.31,17.31,17.28,17.28,449400.0,12.842,12.842,12.8197,12.8197,449400.0
2011-03-21 14:10:00,17.28,17.3,17.27,17.29,313800.0,12.8197,12.8346,12.8123,12.8271,313800.0
2011-03-21 14:20:00,17.3,17.3,17.29,17.29,195600.0,12.8346,12.8346,12.8271,12.8271,195600.0
2011-03-21 14:30:00,17.29,17.31,17.29,17.31,379500.0,12.8271,12.842,12.8271,12.842,379500.0
2011-03-21 14:40:00,17.31,17.31,17.3,17.31,435600.0,12.842,12.842,12.8346,12.842,435600.0
2011-03-21 14:50:00,17.31,17.31,17.3,17.3,273000.0,12.842,12.842,12.8346,12.8346,273000.0
2011-03-21 15:00:00,17.3,17.31,17.3,17.31,529500.0,12.8346,12.842,12.8346,12.842,529500.0
2011-03-21 15:10:00,17.31,17.31,17.29,17.29,687000.0,12.842,12.842,12.8271,12.8271,687000.0
2011-03-21 15:20:00,17.29,17.29,17.27,17.28,742500.0,12.8271,12.8271,12.8123,12.8197,742500.0
2011-03-21 15:30:00,17.27,17.29,17.27,17.28,451200.0,12.8123,12.8271,12.8123,12.8197,451200.0
2011-03-21 15:40:00,17.28,17.3,17.27,17.29,1156800.0,12.8197,12.8346,12.8123,12.8271,1156800.0
2011-03-21 15:50:00,17.29,17.32,17.28,17.31,2112600.0,12.8271,12.8494,12.8197,12.842,2112600.0
2011-03-22 09:30:00,17.32,17.37,17.26,17.31,1476600.0,12.8494,12.8865,12.8049,12.842,1476600.0
2011-03-22 09:40:00,17.31,17.35,17.31,17.31,558300.0,12.842,12.8717,12.842,12.842,558300.0
2011-03-22 09:50:00,17.31,17.32,17.29,17.31,585000.0,12.842,12.8494,12.8271,12.842,585000.0
2011-03-22 10:00:00,17.3,17.35,17.3,17.34,680400.0,12.8346,12.8717,12.8346,12.8642,680400.0
2011-03-22 10:10:00,17.34,17.34,17.31,17.33,681900.0,12.8642,12.8642,12.842,12.8568,681900.0
2011-03-22 10:20:00,17.33,17.36,17.33,17.34,620100.0,12.8568,12.8791,12.8568,12.8642,620100.0
2011-03-22 10:30:00,17.34,17.34,17.33,17.33,392700.0,12.8642,12.8642,12.8568,12.8568,392700.0
2011-03-22 10:40:00,17.33,17.33,17.32,17.32,431700.0,12.8568,12.8568,12.8494,12.8494,431700.0
2011-03-22 10:50:00,17.32,17.33,17.31,17.31,850500.0,12.8494,12.8568,12.842,12.842,850500.0
2011-03-22 11:00:00,17.31,17.35,17.31,17.34,401700.0,12.842,12.8717,12.842,12.8642,401700.0
2011-03-22 11:10:00,17.34,17.35,17.33,17.34,348900.0,12.8642,12.8717,12.8568,12.8642,348900.0
2011-03-22 11:20:00,17.34,17.34,17.33,17.34,395700.0,12.8642,12.8642,12.8568,12.8642,395700.0
2011-03-22 11:30:00,17.34,17.35,17.33,17.35,404400.0,12.8642,12.8717,12.8568,12.8717,404400.0
2011-03-22 11:40:00,17.35,17.35,17.33,17.34,542100.0,12.8717,12.8717,12.8568,12.8642,542100.0
2011-03-22 11:50:00,17.34,17.36,17.33,17.35,690600.0,12.8642,12.8791,12.8568,12.8717,690600.0
2011-03-22 12:00:00,17.35,17.35,17.32,17.33,521700.0,12.8717,12.8717,12.8494,12.8568,521700.0
2011-03-22 12:10:00,17.33,17.34,17.32,17.32,251700.0,12.8568,12.8642,12.8494,12.8494,251700.0
2011-03-22 12:20:00,17.32,17.34,17.32,17.32,329400.0,12.8494,12.8642,12.8494,12.8494,329400.0
2011-03-22 12:30:00,17.32,17.33,17.31,17.32,462600.0,12.8494,12.8568,12.842,12.8494,462600.0
2011-03-22 12:40:00,17.31,17.32,17.31,17.31,252600.0,12.842,12.8494,12.842,12.842,252600.0
2011-03-22 12:50:00,17.32,17.32,17.31,17.31,473700.0,12.8494,12.8494,12.842,12.842,473700.0
2011-03-22 13:00:00,17.31,17.32,17.3,17.32,438600.0,12.842,12.8494,12.8346,12.8494,438600.0
2011-03-22 13:10:00,17.31,17.34,17.31,17.33,426600.0,12.842,12.8642,12.842,12.8568,426600.0
2011-03-22 13:20:00,17.33,17.34,17.32,17.34,331500.0,12.8568,12.8642,12.8494,12.8642,331500.0
2011-03-22 13:30:00,17.34,17.35,17.33,17.34,318300.0,12.8642,12.8717,12.8568,12.8642,318300.0
2011-03-22 13:40:00,17.34,17.36,17.34,17.35,293700.0,12.8642,12.8791,12.8642,12.8717,293700.0
2011-03-22 13:50:00,17.36,17.38,17.35,17.36,580800.0,12.8791,12.8939,12.8717,12.8791,580800.0
2011-03-22 14:00:00,17.36,17.38,17.35,17.36,664800.0,12.8791,12.8939,12.8717,12.8791,664800.0
2011-03-22 14:10:00,17.35,17.37,17.33,17.34,993000.0,12.8717,12.8865,12.8568,12.8642,993000.0
2011-03-22 14:20:00,17.34,17.34,17.32,17.33,679800.0,12.8642,12.8642,12.8494,12.8568,679800.0
2011-03-22 14:30:00,17.33,17.34,17.33,17.33,277800.0,12.8568,12.8642,12.8568,12.8568,277800.0
2011-03-22 14:40:00,17.33,17.34,17.33,17.33,403800.0,12.8568,12.8642,12.8568,12.8568,403800.0
2011-03-22 14:50:00,17.33,17.35,17.31,17.33,1017900.0,12.8568,12.8717,12.842,12.8568,1017900.0
2011-03-22 15:00:00,17.32,17.35,17.32,17.35,653700.0,12.8494,12.8717,12.8494,12.8717,653700.0
2011-03-22 15:10:00,17.35,17.36,17.32,17.32,533700.0,12.8717,12.8791,12.8494,12.8494,533700.0
2011-03-22 15:20:00,17.32,17.34,17.32,17.34,503100.0,12.8494,12.8642,12.8494,12.8642,503100.0
2011-03-22 15:30:00,17.34,17.35,17.33,17.35,625200.0,12.8642,12.8717,12.8568,12.8717,625200.0
2011-03-22 15:40:00,17.35,17.35,17.33,17.34,1042200.0,12.8717,12.8717,12.8568,12.8642,1042200.0
2011-03-22 15:50:00,17.34,17.34,17.33,17.33,1856400.0,12.8642,12.8642,12.8568,12.8568,1856400.0
2011-03-23 09:30:00,17.28,17.29,17.23,17.24,1308000.0,12.8197,12.8271,12.7826,12.79,1308000.0
2011-03-23 09:40:00,17.24,17.26,17.2,17.22,1159200.0,12.79,12.8049,12.7604,12.7752,1159200.0
2011-03-23 09:50:00,17.22,17.25,17.22,17.22,546300.0,12.7752,12.7975,12.7752,12.7752,546300.0
2011-03-23 10:00:00,17.22,17.22,17.17,17.19,1218600.0,12.7752,12.7752,12.7381,12.753,1218600.0
2011-03-23 10:10:00,17.19,17.21,17.17,17.18,1298100.0,12.753,12.7678,12.7381,12.7455,1298100.0
2011-03-23 10:20:00,17.18,17.18,17.15,17.15,989400.0,12.7455,12.7455,12.7233,12.7233,989400.0
2011-03-23 10:30:00,17.15,17.19,17.15,17.19,1313700.0,12.7233,12.753,12.7233,12.753,1313700.0
2011-03-23 10:40:00,17.19,17.19,17.16,17.18,604500.0,12.753,12.753,12.7307,12.7455,604500.0
2011-03-23 10:50:00,17.17,17.18,17.15,17.15,644700.0,12.7381,12.7455,12.7233,12.7233,644700.0
2011-03-23 11:00:00,17.15,17.18,17.15,17.18,687600.0,12.7233,12.7455,12.7233,12.7455,687600.0
2011-03-23 11:10:00,17.18,17.2,17.17,17.18,543600.0,12.7455,12.7604,12.7381,12.7455,543600.0
2011-03-23 11:20:00,17.18,17.18,17.17,17.18,629400.0,12.7455,12.7455,12.7381,12.7455,629400.0
2011-03-23 11:30:00,17.18,17.18,17.17,17.18,540000.0,12.7455,12.7455,12.7381,12.7455,540000.0
2011-03-23 11:40:00,17.18,17.18,17.15,17.16,710400.0,12.7455,12.7455,12.7233,12.7307,710400.0
2011-03-23 11:50:00,17.16,17.16,17.14,17.15,883500.0,12.7307,12.7307,12.7159,12.7233,883500.0
2011-03-23 12:00:00,17.15,17.16,17.13,17.14,830700.0,12.7233,12.7307,12.7084,12.7159,830700.0
2011-03-23 12:10:00,17.14,17.15,17.14,17.15,609900.0,12.7159,12.7233,12.7159,12.7233,609900.0
2011-03-23 12:20:00,17.15,17.19,17.15,17.19,750300.0,12.7233,12.753,12.7233,12.753,750300.0
2011-03-23 12:30:00,17.19,17.2,17.13,17.14,1482600.0,12.753,12.7604,12.7084,12.7159,1482600.0
2011-03-23 12:40:00,17.14,17.15,17.14,17.14,839400.0,12.7159,12.7233,12.7159,12.7159,839400.0
2011-03-23 12:50:00,17.14,17.15,17.13,17.13,688500.0,12.7159,12.7233,12.7084,12.7084,688500.0
2011-03-23 13:00:00,17.13,17.14,17.13,17.13,440100.0,12.7084,12.7159,12.7084,12.7084,440100.0
2011-03-23 13:10:00,17.13,17.15,17.13,17.15,672300.0,12.7084,12.7233,12.7084,12.7233,672300.0
2011-03-23 13:20:00,17.15,17.15,17.14,17.14,469500.0,12.7233,12.7233,12.7159,12.7159,469500.0
2011-03-23 13:30:00,17.15,17.16,17.14,17.15,417600.0,12.7233,12.7307,12.7159,12.7233,417600.0
2011-03-23 13:40:00,17.15,17.15,17.13,17.14,679500.0,12.7233,12.7233,12.7084,12.7159,679500.0
2011-03-23 13:50:00,17.14,17.16,17.14,17.16,715500.0,12.7159,12.7307,12.7159,12.7307,715500.0
2011-03-23 14:00:00,17.16,17.18,17.15,17.18,1012800.0,12.7307,12.7455,12.7233,12.7455,1012800.0
2011-03-23 14:10:00,17.18,17.19,17.18,17.19,828000.0,12.7455,12.753,12.7455,12.753,828000.0
2011-03-23 14:20:00,17.19,17.21,17.19,17.2,1124700.0,12.753,12.7678,12.753,12.7604,1124700.0
2011-03-23 14:30:00,17.2,17.2,17.19,17.2,458400.0,12.7604,12.7604,12.753,12.7604,458400.0
2011-03-23 14:40:00,17.2,17.2,17.18,17.18,591900.0,12.7604,12.7604,12.7455,12.7455,591900.0
2011-03-23 14:50:00,17.18,17.2,17.17,17.18,1491300.0,12.7455,12.7604,12.7381,12.7455,1491300.0
2011-03-23 15:00:00,17.19,17.19,17.18,17.18,484800.0,12.753,12.753,12.7455,12.7455,484800.0
2011-03-23 15:10:00,17.18,17.21,17.18,17.2,1280400.0,12.7455,12.7678,12.7455,12.7604,1280400.0
2011-03-23 15:20:00,17.2,17.21,17.2,17.21,1116000.0,12.7604,12.7678,12.7604,12.7678,1116000.0
2011-03-23 15:30:00,17.21,17.22,17.18,17.19,1298100.0,12.7678,12.7752,12.7455,12.753,1298100.0
2011-03-23 15:40:00,17.19,17.21,17.18,17.21,3446100.0,12.753,12.7678,12.7455,12.7678,3446100.0
2011-03-23 15:50:00,17.21,17.23,17.2,17.21,3528300.0,12.7678,12.7826,12.7604,12.7678,3528300.0
2011-03-24 09:30:00,17.28,17.4,17.26,17.39,3480000.0,12.8197,12.9088,12.8049,12.9013,3480000.0
2011-03-24 09:40:00,17.39,17.49,17.38,17.49,2725500.0,12.9013,12.9755,12.8939,12.9755,2725500.0
2011-03-24 09:50:00,17.49,17.55,17.48,17.51,2705100.0,12.9755,13.02,12.9681,12.9904,2705100.0
2011-03-24 10:00:00,17.51,17.53,17.49,17.5,1902000.0,12.9904,13.0052,12.9755,12.9829,1902000.0
2011-03-24 10:10:00,17.5,17.53,17.48,17.51,1994400.0,12.9829,13.0052,12.9681,12.9904,1994400.0
2011-03-24 10:20:00,17.52,17.6,17.51,17.6,2703600.0,12.9978,13.0571,12.9904,13.0571,2703600.0
2011-03-24 10:30:00,17.6,17.65,17.59,17.62,2324700.0,13.0571,13.0942,13.0497,13.072,2324700.0
2011-03-24 10:40:00,17.62,17.64,17.54,17.55,2287800.0,13.072,13.0868,13.0126,13.02,2287800.0
2011-03-24 10:50:00,17.55,17.61,17.53,17.59,1727100.0,13.02,13.0645,13.0052,13.0497,1727100.0
2011-03-24 11:00:00,17.6,17.61,17.57,17.58,940200.0,13.0571,13.0645,13.0349,13.0423,940200.0
2011-03-24 11:10:00,17.58,17.58,17.55,17.56,444000.0,13.0423,13.0423,13.02,13.0275,444000.0
2011-03-24 11:20:00,17.56,17.58,17.56,17.58,499200.0,13.0275,13.0423,13.0275,13.0423,499200.0
2011-03-24 11:30:00,17.58,17.58,17.56,17.57,599100.0,13.0423,13.0423,13.0275,13.0349,599100.0
2011-03-24 11:40:00,17.57,17.58,17.56,17.58,700800.0,13.0349,13.0423,13.0275,13.0423,700800.0
2011-03-24 11:50:00,17.58,17.58,17.54,17.55,844500.0,13.0423,13.0423,13.0126,13.02,844500.0
2011-03-24 12:00:00,17.55,17.58,17.54,17.57,991500.0,13.02,13.0423,13.0126,13.0349,991500.0
2011-03-24 12:10:00,17.57,17.6,17.56,17.6,764400.0,13.0349,13.0571,13.0275,13.0571,764400.0
2011-03-24 12:20:00,17.6,17.61,17.59,17.6,505800.0,13.0571,13.0645,13.0497,13.0571,505800.0
2011-03-24 12:30:00,17.6,17.6,17.57,17.58,383100.0,13.0571,13.0571,13.0349,13.0423,383100.0
2011-03-24 12:40:00,17.58,17.58,17.57,17.57,149400.0,13.0423,13.0423,13.0349,13.0349,149400.0
2011-03-24 12:50:00,17.57,17.57,17.54,17.55,419100.0,13.0349,13.0349,13.0126,13.02,419100.0
2011-03-24 13:00:00,17.55,17.55,17.53,17.54,350700.0,13.02,13.02,13.0052,13.0126,350700.0
2011-03-24 13:10:00,17.54,17.54,17.52,17.53,485700.0,13.0126,13.0126,12.9978,13.0052,485700.0
2011-03-24 13:20:00,17.53,17.54,17.53,17.54,256200.0,13.0052,13.0126,13.0052,13.0126,256200.0
2011-03-24 13:30:00,17.54,17.55,17.52,17.53,401400.0,13.0126,13.02,12.9978,13.0052,401400.0
2011-03-24 13:40:00,17.53,17.53,17.52,17.52,489900.0,13.0052,13.0052,12.9978,12.9978,489900.0
2011-03-24 13:50:00,17.52,17.53,17.51,17.53,447900.0,12.9978,13.0052,12.9904,13.0052,447900.0
2011-03-24 14:00:00,17.53,17.55,17.52,17.55,614100.0,13.0052,13.02,12.9978,13.02,614100.0
2011-03-24 14:10:00,17.54,17.57,17.54,17.57,773100.0,13.0126,13.0349,13.0126,13.0349,773100.0
2011-03-24 14:20:00,17.57,17.57,17.55,17.55,433800.0,13.0349,13.0349,13.02,13.02,433800.0
2011-03-24 14:30:00,17.55,17.57,17.55,17.56,390600.0,13.02,13.0349,13.02,13.0275,390600.0
2011-03-24 14:40:00,17.57,17.57,17.55,17.55,621000.0,13.0349,13.0349,13.02,13.02,621000.0
2011-03-24 14:50:00,17.55,17.55,17.54,17.55,430200.0,13.02,13.02,13.0126,13.02,430200.0
2011-03-24 15:00:00,17.55,17.58,17.54,17.58,794700.0,13.02,13.0423,13.0126,13.0423,794700.0
2011-03-24 15:10:00,17.58,17.6,17.57,17.6,998400.0,13.0423,13.0571,13.0349,13.0571,998400.0
2011-03-24 15:20:00,17.6,17.6,17.57,17.59,1148700.0,13.0571,13.0571,13.0349,13.0497,1148700.0
2011-03-24 15:30:00,17.59,17.59,17.55,17.55,660900.0,13.0497,13.0497,13.02,13.02,660900.0
2011-03-24 15:40:00,17.55,17.57,17.54,17.55,1761600.0,13.02,13.0349,13.0126,13.02,1761600.0
2011-03-24 15:50:00,17.55,17.55,17.52,17.53,2253300.0,13.02,13.02,12.9978,13.0052,2253300.0
2011-03-25 09:30:00,17.52,17.56,17.49,17.51,1037700.0,12.9978,13.0275,12.9755,12.9904,1037700.0
2011-03-25 09:40:00,17.51,17.51,17.45,17.45,758700.0,12.9904,12.9904,12.9458,12.9458,758700.0
2011-03-25 09:50:00,17.46,17.47,17.44,17.45,700500.0,12.9533,12.9607,12.9384,12.9458,700500.0
2011-03-25 10:00:00,17.45,17.5,17.44,17.47,828000.0,12.9458,12.9829,12.9384,12.9607,828000.0
2011-03-25 10:10:00,17.47,17.48,17.45,17.46,395100.0,12.9607,12.9681,12.9458,12.9533,395100.0
2011-03-25 10:20:00,17.46,17.48,17.45,17.48,368100.0,12.9533,12.9681,12.9458,12.9681,368100.0
2011-03-25 10:30:00,17.48,17.48,17.47,17.48,691500.0,12.9681,12.9681,12.9607,12.9681,691500.0
2011-03-25 10:40:00,17.47,17.49,17.46,17.47,465900.0,12.9607,12.9755,12.9533,12.9607,465900.0
2011-03-25 10:50:00,17.47,17.47,17.43,17.43,909900.0,12.9607,12.9607,12.931,12.931,909900.0
2011-03-25 11:00:00,17.44,17.48,17.43,17.48,784200.0,12.9384,12.9681,12.931,12.9681,784200.0
2011-03-25 11:10:00,17.48,17.51,17.48,17.51,532500.0,12.9681,12.9904,12.9681,12.9904,532500.0
2011-03-25 11:20:00,17.52,17.52,17.49,17.51,481800.0,12.9978,12.9978,12.9755,12.9904,481800.0
2011-03-25 11:30:00,17.51,17.51,17.47,17.47,653100.0,12.9904,12.9904,12.9607,12.9607,653100.0
2011-03-25 11:40:00,17.47,17.48,17.46,17.48,395100.0,12.9607,12.9681,12.9533,12.9681,395100.0
2011-03-25 11:50:00,17.48,17.48,17.48,17.48,254100.0,12.9681,12.9681,12.9681,12.9681,254100.0
2011-03-25 12:00:00,17.48,17.48,17.47,17.47,438600.0,12.9681,12.9681,12.9607,12.9607,438600.0
2011-03-25 12:10:00,17.47,17.49,17.47,17.48,310200.0,12.9607,12.9755,12.9607,12.9681,310200.0
2011-03-25 12:20:00,17.48,17.48,17.47,17.48,283800.0,12.9681,12.9681,12.9607,12.9681,283800.0
2011-03-25 12:30:00,17.48,17.49,17.47,17.49,570000.0,12.9681,12.9755,12.9607,12.9755,570000.0
2011-03-25 12:40:00,17.49,17.49,17.48,17.48,188700.0,12.9755,12.9755,12.9681,12.9681,188700.0
2011-03-25 12:50:00,17.48,17.48,17.48,17.48,227100.0,12.9681,12.9681,12.9681,12.9681,227100.0
2011-03-25 13:00:00,17.48,17.48,17.47,17.47,356700.0,12.9681,12.9681,12.9607,12.9607,356700.0
2011-03-25 13:10:00,17.47,17.47,17.45,17.45,852300.0,12.9607,12.9607,12.9458,12.9458,852300.0
2011-03-25 13:20:00,17.45,17.46,17.45,17.46,541200.0,12.9458,12.9533,12.9458,12.9533,541200.0
2011-03-25 13:30:00,17.46,17.46,17.45,17.45,329700.0,12.9533,12.9533,12.9458,12.9458,329700.0
2011-03-25 13:40:00,17.45,17.46,17.44,17.46,377400.0,12.9458,12.9533,12.9384,12.9533,377400.0
2011-03-25 13:50:00,17.46,17.46,17.45,17.45,280500.0,12.9533,12.9533,12.9458,12.9458,280500.0
2011-03-25 14:00:00,17.45,17.45,17.44,17.44,507600.0,12.9458,12.9458,12.9384,12.9384,507600.0
2011-03-25 14:10:00,17.44,17.45,17.44,17.44,215700.0,12.9384,12.9458,12.9384,12.9384,215700.0
2011-03-25 14:20:00,17.44,17.45,17.44,17.45,285300.0,12.9384,12.9458,12.9384,12.9458,285300.0
2011-03-25 14:30:00,17.45,17.48,17.44,17.47,634800.0,12.9458,12.9681,12.9384,12.9607,634800.0
2011-03-25 14:40:00,17.47,17.47,17.46,17.46,357600.0,12.9607,12.9607,12.9533,12.9533,357600.0
2011-03-25 14:50:00,17.46,17.47,17.46,17.47,332100.0,12.9533,12.9607,12.9533,12.9607,332100.0
2011-03-25 15:00:00,17.47,17.47,17.45,17.45,592200.0,12.9607,12.9607,12.9458,12.9458,592200.0
2011-03-25 15:10:00,17.45,17.46,17.44,17.45,428700.0,12.9458,12.9533,12.9384,12.9458,428700.0
2011-03-25 15:20:00,17.45,17.45,17.44,17.45,490800.0,12.9458,12.9458,12.9384,12.9458,490800.0
2011-03-25 15:30:00,17.45,17.46,17.45,17.46,525900.0,12.9458,12.9533,12.9458,12.9533,525900.0
2011-03-25 15:40:00,17.46,17.47,17.45,17.45,1027800.0,12.9533,12.9607,12.9458,12.9458,1027800.0
2011-03-25 15:50:00,17.45,17.45,17.44,17.45,1387200.0,12.9458,12.9458,12.9384,12.9458,1387200.0
2011-03-28 09:30:00,17.44,17.49,17.4,17.44,1697100.0,12.9384,12.9755,12.9088,12.9384,1697100.0
2011-03-28 09:40:00,17.44,17.5,17.42,17.45,1549500.0,12.9384,12.9829,12.9236,12.9458,1549500.0
2011-03-28 09:50:00,17.45,17.47,17.41,17.42,668700.0,12.9458,12.9607,12.9162,12.9236,668700.0
2011-03-28 10:00:00,17.42,17.44,17.41,17.43,666300.0,12.9236,12.9384,12.9162,12.931,666300.0
2011-03-28 10:10:00,17.43,17.43,17.4,17.42,733500.0,12.931,12.931,12.9088,12.9236,733500.0
2011-03-28 10:20:00,17.42,17.43,17.4,17.4,403200.0,12.9236,12.931,12.9088,12.9088,403200.0
2011-03-28 10:30:00,17.41,17.41,17.39,17.4,471000.0,12.9162,12.9162,12.9013,12.9088,471000.0
2011-03-28 10:40:00,17.4,17.4,17.38,17.39,423900.0,12.9088,12.9088,12.8939,12.9013,423900.0
2011-03-28 10:50:00,17.39,17.39,17.37,17.38,380400.0,12.9013,12.9013,12.8865,12.8939,380400.0
2011-03-28 11:00:00,17.38,17.38,17.35,17.36,468900.0,12.8939,12.8939,12.8717,12.8791,468900.0
2011-03-28 11:10:00,17.36,17.37,17.34,17.35,581100.0,12.8791,12.8865,12.8642,12.8717,581100.0
2011-03-28 11:20:00,17.35,17.36,17.35,17.36,252600.0,12.8717,12.8791,12.8717,12.8791,252600.0
2011-03-28 11:30:00,17.35,17.36,17.35,17.36,423000.0,12.8717,12.8791,12.8717,12.8791,423000.0
2011-03-28 11:40:00,17.36,17.38,17.35,17.38,465900.0,12.8791,12.8939,12.8717,12.8939,465900.0
2011-03-28 11:50:00,17.38,17.39,17.37,17.38,467400.0,12.8939,12.9013,12.8865,12.8939,467400.0
2011-03-28 12:00:00,17.37,17.39,17.37,17.37,505500.0,12.8865,12.9013,12.8865,12.8865,505500.0
2011-03-28 12:10:00,17.37,17.38,17.36,17.37,290100.0,12.8865,12.8939,12.8791,12.8865,290100.0
2011-03-28 12:20:00,17.37,17.37,17.36,17.36,381900.0,12.8865,12.8865,12.8791,12.8791,381900.0
2011-03-28 12:30:00,17.36,17.37,17.36,17.37,276900.0,12.8791,12.8865,12.8791,12.8865,276900.0
2011-03-28 12:40:00,17.37,17.38,17.37,17.37,175500.0,12.8865,12.8939,12.8865,12.8865,175500.0
2011-03-28 12:50:00,17.37,17.37,17.37,17.37,189000.0,12.8865,12.8865,12.8865,12.8865,189000.0
2011-03-28 13:00:00,17.37,17.38,17.36,17.37,360000.0,12.8865,12.8939,12.8791,12.8865,360000.0
2011-03-28 13:10:00,17.37,17.37,17.37,17.37,649200.0,12.8865,12.8865,12.8865,12.8865,649200.0
2011-03-28 13:20:00,17.37,17.38,17.35,17.37,1662300.0,12.8865,12.8939,12.8717,12.8865,1662300.0
2011-03-28 13:30:00,17.36,17.38,17.35,17.37,306900.0,12.8791,12.8939,12.8717,12.8865,306900.0
2011-03-28 13:40:00,17.37,17.39,17.37,17.37,271200.0,12.8865,12.9013,12.8865,12.8865,271200.0
2011-03-28 13:50:00,17.37,17.38,17.36,17.37,727200.0,12.8865,12.8939,12.8791,12.8865,727200.0
2011-03-28 14:00:00,17.37,17.38,17.37,17.38,245100.0,12.8865,12.8939,12.8865,12.8939,245100.0
2011-03-28 14:10:00,17.38,17.38,17.37,17.38,498000.0,12.8939,12.8939,12.8865,12.8939,498000.0
2011-03-28 14:20:00,17.38,17.39,17.38,17.38,211500.0,12.8939,12.9013,12.8939,12.8939,211500.0
2011-03-28 14:30:00,17.38,17.39,17.37,17.39,310500.0,12.8939,12.9013,12.8865,12.9013,310500.0
2011-03-28 14:40:00,17.4,17.41,17.39,17.39,466500.0,12.9088,12.9162,12.9013,12.9013,466500.0
2011-03-28 14:50:00,17.39,17.4,17.39,17.39,433800.0,12.9013,12.9088,12.9013,12.9013,433800.0
2011-03-28 15:00:00,17.39,17.42,17.39,17.41,484800.0,12.9013,12.9236,12.9013,12.9162,484800.0
2011-03-28 15:10:00,17.41,17.42,17.4,17.41,629400.0,12.9162,12.9236,12.9088,12.9162,629400.0
2011-03-28 15:20:00,17.41,17.42,17.4,17.42,468000.0,12.9162,12.9236,12.9088,12.9236,468000.0
2011-03-28 15:30:00,17.42,17.43,17.41,17.43,846300.0,12.9236,12.931,12.9162,12.931,846300.0
2011-03-28 15:40:00,17.43,17.43,17.42,17.42,1164900.0,12.931,12.931,12.9236,12.9236,1164900.0
2011-03-28 15:50:00,17.42,17.44,17.4,17.4,1961700.0,12.9236,12.9384,12.9088,12.9088,1961700.0
2011-03-29 09:30:00,17.35,17.44,17.35,17.42,837600.0,12.8717,12.9384,12.8717,12.9236,837600.0
2011-03-29 09:40:00,17.42,17.43,17.38,17.41,564300.0,12.9236,12.931,12.8939,12.9162,564300.0
2011-03-29 09:50:00,17.41,17.42,17.39,17.4,489300.0,12.9162,12.9236,12.9013,12.9088,489300.0
2011-03-29 10:00:00,17.4,17.4,17.35,17.37,1158300.0,12.9088,12.9088,12.8717,12.8865,1158300.0
2011-03-29 10:10:00,17.37,17.38,17.36,17.37,443400.0,12.8865,12.8939,12.8791,12.8865,443400.0
2011-03-29 10:20:00,17.37,17.39,17.36,17.38,579000.0,12.8865,12.9013,12.8791,12.8939,579000.0
2011-03-29 10:30:00,17.38,17.39,17.38,17.39,458700.0,12.8939,12.9013,12.8939,12.9013,458700.0
2011-03-29 10:40:00,17.39,17.4,17.39,17.39,348900.0,12.9013,12.9088,12.9013,12.9013,348900.0
2011-03-29 10:50:00,17.39,17.39,17.39,17.39,296700.0,12.9013,12.9013,12.9013,12.9013,296700.0
2011-03-29 11:00:00,17.39,17.41,17.39,17.4,300300.0,12.9013,12.9162,12.9013,12.9088,300300.0
2011-03-29 11:10:00,17.4,17.43,17.4,17.42,653400.0,12.9088,12.931,12.9088,12.9236,653400.0
2011-03-29 11:20:00,17.41,17.42,17.39,17.4,486900.0,12.9162,12.9236,12.9013,12.9088,486900.0
2011-03-29 11:30:00,17.4,17.44,17.4,17.42,1286100.0,12.9088,12.9384,12.9088,12.9236,1286100.0
2011-03-29 11:40:00,17.42,17.42,17.41,17.42,474900.0,12.9236,12.9236,12.9162,12.9236,474900.0
2011-03-29 11:50:00,17.42,17.42,17.41,17.42,422400.0,12.9236,12.9236,12.9162,12.9236,422400.0
2011-03-29 12:00:00,17.42,17.44,17.41,17.43,329700.0,12.9236,12.9384,12.9162,12.931,329700.0
2011-03-29 12:10:00,17.43,17.44,17.43,17.44,190500.0,12.931,12.9384,12.931,12.9384,190500.0
2011-03-29 12:20:00,17.44,17.44,17.4,17.4,957300.0,12.9384,12.9384,12.9088,12.9088,957300.0
2011-03-29 12:30:00,17.4,17.41,17.39,17.4,1096200.0,12.9088,12.9162,12.9013,12.9088,1096200.0
2011-03-29 12:40:00,17.4,17.41,17.39,17.41,227700.0,12.9088,12.9162,12.9013,12.9162,227700.0
2011-03-29 12:50:00,17.41,17.42,17.4,17.41,229800.0,12.9162,12.9236,12.9088,12.9162,229800.0
2011-03-29 13:00:00,17.42,17.43,17.41,17.42,294300.0,12.9236,12.931,12.9162,12.9236,294300.0
2011-03-29 13:10:00,17.42,17.44,17.41,17.44,288000.0,12.9236,12.9384,12.9162,12.9384,288000.0
2011-03-29 13:20:00,17.44,17.44,17.43,17.44,363900.0,12.9384,12.9384,12.931,12.9384,363900.0
2011-03-29 13:30:00,17.44,17.44,17.43,17.44,290400.0,12.9384,12.9384,12.931,12.9384,290400.0
2011-03-29 13:40:00,17.44,17.46,17.44,17.46,352500.0,12.9384,12.9533,12.9384,12.9533,352500.0
2011-03-29 13:50:00,17.45,17.45,17.43,17.43,440100.0,12.9458,12.9458,12.931,12.931,440100.0
2011-03-29 14:00:00,17.43,17.46,17.43,17.45,838200.0,12.931,12.9533,12.931,12.9458,838200.0
2011-03-29 14:10:00,17.44,17.45,17.43,17.44,711900.0,12.9384,12.9458,12.931,12.9384,711900.0
2011-03-29 14:20:00,17.44,17.45,17.41,17.41,509700.0,12.9384,12.9458,12.9162,12.9162,509700.0
2011-03-29 14:30:00,17.41,17.42,17.4,17.41,621000.0,12.9162,12.9236,12.9088,12.9162,621000.0
2011-03-29 14:40:00,17.4,17.42,17.4,17.41,364800.0,12.9088,12.9236,12.9088,12.9162,364800.0
2011-03-29 14:50:00,17.42,17.42,17.39,17.4,2037000.0,12.9236,12.9236,12.9013,12.9088,2037000.0
2011-03-29 15:00:00,17.4,17.41,17.39,17.4,732000.0,12.9088,12.9162,12.9013,12.9088,732000.0
2011-03-29 15:10:00,17.4,17.41,17.4,17.4,632400.0,12.9088,12.9162,12.9088,12.9088,632400.0
2011-03-29 15:20:00,17.4,17.4,17.4,17.4,700800.0,12.9088,12.9088,12.9088,12.9088,700800.0
2011-03-29 15:30:00,17.4,17.41,17.39,17.41,818100.0,12.9088,12.9162,12.9013,12.9162,818100.0
2011-03-29 15:40:00,17.41,17.42,17.4,17.4,1063200.0,12.9162,12.9236,12.9088,12.9088,1063200.0
2011-03-29 15:50:00,17.4,17.42,17.39,17.42,1398300.0,12.9088,12.9236,12.9013,12.9236,1398300.0
2011-03-30 09:30:00,17.51,17.58,17.43,17.44,1129800.0,12.9904,13.0423,12.931,12.9384,1129800.0
2011-03-30 09:40:00,17.44,17.44,17.39,17.42,878700.0,12.9384,12.9384,12.9013,12.9236,878700.0
2011-03-30 09:50:00,17.42,17.43,17.4,17.43,499800.0,12.9236,12.931,12.9088,12.931,499800.0
2011-03-30 10:00:00,17.43,17.45,17.43,17.44,668400.0,12.931,12.9458,12.931,12.9384,668400.0
2011-03-30 10:10:00,17.44,17.44,17.38,17.39,977700.0,12.9384,12.9384,12.8939,12.9013,977700.0
2011-03-30 10:20:00,17.38,17.39,17.38,17.38,666900.0,12.8939,12.9013,12.8939,12.8939,666900.0
2011-03-30 10:30:00,17.39,17.42,17.38,17.41,1170900.0,12.9013,12.9236,12.8939,12.9162,1170900.0
2011-03-30 10:40:00,17.41,17.42,17.4,17.41,1036500.0,12.9162,12.9236,12.9088,12.9162,1036500.0
2011-03-30 10:50:00,17.4,17.41,17.4,17.4,732600.0,12.9088,12.9162,12.9088,12.9088,732600.0
2011-03-30 11:00:00,17.4,17.41,17.39,17.4,552000.0,12.9088,12.9162,12.9013,12.9088,552000.0
2011-03-30 11:10:00,17.4,17.42,17.39,17.4,688500.0,12.9088,12.9236,12.9013,12.9088,688500.0
2011-03-30 11:20:00,17.4,17.41,17.38,17.38,788100.0,12.9088,12.9162,12.8939,12.8939,788100.0
2011-03-30 11:30:00,17.38,17.39,17.36,17.37,1062600.0,12.8939,12.9013,12.8791,12.8865,1062600.0
2011-03-30 11:40:00,17.37,17.38,17.36,17.38,645900.0,12.8865,12.8939,12.8791,12.8939,645900.0
2011-03-30 11:50:00,17.38,17.4,17.38,17.39,690600.0,12.8939,12.9088,12.8939,12.9013,690600.0
2011-03-30 12:00:00,17.4,17.42,17.39,17.42,568800.0,12.9088,12.9236,12.9013,12.9236,568800.0
2011-03-30 12:10:00,17.42,17.44,17.41,17.44,687300.0,12.9236,12.9384,12.9162,12.9384,687300.0
2011-03-30 12:20:00,17.44,17.47,17.43,17.45,704700.0,12.9384,12.9607,12.931,12.9458,704700.0
2011-03-30 12:30:00,17.44,17.45,17.42,17.42,277200.0,12.9384,12.9458,12.9236,12.9236,277200.0
2011-03-30 12:40:00,17.42,17.43,17.41,17.43,386100.0,12.9236,12.931,12.9162,12.931,386100.0
2011-03-30 12:50:00,17.43,17.44,17.43,17.43,228300.0,12.931,12.9384,12.931,12.931,228300.0
2011-03-30 13:00:00,17.43,17.46,17.43,17.45,448200.0,12.931,12.9533,12.931,12.9458,448200.0
2011-03-30 13:10:00,17.45,17.45,17.44,17.44,255900.0,12.9458,12.9458,12.9384,12.9384,255900.0
2011-03-30 13:20:00,17.44,17.44,17.43,17.43,250200.0,12.9384,12.9384,12.931,12.931,250200.0
2011-03-30 13:30:00,17.43,17.43,17.42,17.43,270300.0,12.931,12.931,12.9236,12.931,270300.0
2011-03-30 13:40:00,17.43,17.44,17.42,17.42,408000.0,12.931,12.9384,12.9236,12.9236,408000.0
2011-03-30 13:50:00,17.42,17.43,17.41,17.41,353400.0,12.9236,12.931,12.9162,12.9162,353400.0
2011-03-30 14:00:00,17.41,17.42,17.4,17.41,660300.0,12.9162,12.9236,12.9088,12.9162,660300.0
2011-03-30 14:10:00,17.41,17.42,17.4,17.41,358800.0,12.9162,12.9236,12.9088,12.9162,358800.0
2011-03-30 14:20:00,17.41,17.42,17.41,17.42,400500.0,12.9162,12.9236,12.9162,12.9236,400500.0
2011-03-30 14:30:00,17.42,17.42,17.41,17.42,267300.0,12.9236,12.9236,12.9162,12.9236,267300.0
2011-03-30 14:40:00,17.41,17.42,17.4,17.41,354000.0,12.9162,12.9236,12.9088,12.9162,354000.0
2011-03-30 14:50:00,17.41,17.43,17.4,17.43,329100.0,12.9162,12.931,12.9088,12.931,329100.0
2011-03-30 15:00:00,17.43,17.43,17.42,17.43,370200.0,12.931,12.931,12.9236,12.931,370200.0
2011-03-30 15:10:00,17.43,17.44,17.42,17.43,521400.0,12.931,12.9384,12.9236,12.931,521400.0
2011-03-30 15:20:00,17.43,17.43,17.41,17.41,566700.0,12.931,12.931,12.9162,12.9162,566700.0
2011-03-30 15:30:00,17.41,17.44,17.41,17.43,860700.0,12.9162,12.9384,12.9162,12.931,860700.0
2011-03-30 15:40:00,17.43,17.45,17.42,17.42,885000.0,12.931,12.9458,12.9236,12.9236,885000.0
2011-03-30 15:50:00,17.42,17.46,17.42,17.45,1333800.0,12.9236,12.9533,12.9236,12.9458,1333800.0
2011-03-31 09:30:00,17.38,17.44,17.38,17.43,1086000.0,12.8939,12.9384,12.8939,12.931,1086000.0
2011-03-31 09:40:00,17.43,17.43,17.34,17.35,1386600.0,12.931,12.931,12.8642,12.8717,1386600.0
2011-03-31 09:50:00,17.35,17.37,17.32,17.33,1673700.0,12.8717,12.8865,12.8494,12.8568,1673700.0
2011-03-31 10:00:00,17.33,17.36,17.3,17.33,1008900.0,12.8568,12.8791,12.8346,12.8568,1008900.0
2011-03-31 10:10:00,17.33,17.35,17.3,17.34,1664400.0,12.8568,12.8717,12.8346,12.8642,1664400.0
2011-03-31 10:20:00,17.34,17.35,17.32,17.32,703200.0,12.8642,12.8717,12.8494,12.8494,703200.0
2011-03-31 10:30:00,17.32,17.35,17.31,17.34,623100.0,12.8494,12.8717,12.842,12.8642,623100.0
2011-03-31 10:40:00,17.34,17.35,17.31,17.32,708300.0,12.8642,12.8717,12.842,12.8494,708300.0
2011-03-31 10:50:00,17.32,17.32,17.3,17.31,556800.0,12.8494,12.8494,12.8346,12.842,556800.0
2011-03-31 11:00:00,17.31,17.35,17.31,17.34,755400.0,12.842,12.8717,12.842,12.8642,755400.0
2011-03-31 11:10:00,17.34,17.37,17.34,17.37,470400.0,12.8642,12.8865,12.8642,12.8865,470400.0
2011-03-31 11:20:00,17.37,17.37,17.36,17.37,340200.0,12.8865,12.8865,12.8791,12.8865,340200.0
2011-03-31 11:30:00,17.37,17.38,17.36,17.36,331800.0,12.8865,12.8939,12.8791,12.8791,331800.0
2011-03-31 11:40:00,17.36,17.37,17.36,17.36,223800.0,12.8791,12.8865,12.8791,12.8791,223800.0
2011-03-31 11:50:00,17.36,17.36,17.35,17.36,294900.0,12.8791,12.8791,12.8717,12.8791,294900.0
2011-03-31 12:00:00,17.36,17.38,17.35,17.38,446400.0,12.8791,12.8939,12.8717,12.8939,446400.0
2011-03-31 12:10:00,17.38,17.39,17.37,17.39,330000.0,12.8939,12.9013,12.8865,12.9013,330000.0
2011-03-31 12:20:00,17.39,17.41,17.39,17.4,375600.0,12.9013,12.9162,12.9013,12.9088,375600.0
2011-03-31 12:30:00,17.4,17.42,17.4,17.42,490200.0,12.9088,12.9236,12.9088,12.9236,490200.0
2011-03-31 12:40:00,17.42,17.42,17.41,17.42,275700.0,12.9236,12.9236,12.9162,12.9236,275700.0
2011-03-31 12:50:00,17.42,17.43,17.39,17.39,390600.0,12.9236,12.931,12.9013,12.9013,390600.0
2011-03-31 13:00:00,17.4,17.4,17.39,17.4,115500.0,12.9088,12.9088,12.9013,12.9088,115500.0
2011-03-31 13:10:00,17.39,17.4,17.39,17.4,165300.0,12.9013,12.9088,12.9013,12.9088,165300.0
2011-03-31 13:20:00,17.4,17.41,17.39,17.41,212100.0,12.9088,12.9162,12.9013,12.9162,212100.0
2011-03-31 13:30:00,17.41,17.41,17.38,17.4,478800.0,12.9162,12.9162,12.8939,12.9088,478800.0
2011-03-31 13:40:00,17.41,17.41,17.39,17.4,309300.0,12.9162,12.9162,12.9013,12.9088,309300.0
2011-03-31 13:50:00,17.4,17.41,17.4,17.4,324600.0,12.9088,12.9162,12.9088,12.9088,324600.0
2011-03-31 14:00:00,17.4,17.41,17.37,17.38,801900.0,12.9088,12.9162,12.8865,12.8939,801900.0
2011-03-31 14:10:00,17.38,17.41,17.38,17.41,349500.0,12.8939,12.9162,12.8939,12.9162,349500.0
2011-03-31 14:20:00,17.4,17.41,17.39,17.4,330000.0,12.9088,12.9162,12.9013,12.9088,330000.0
2011-03-31 14:30:00,17.4,17.41,17.4,17.41,236100.0,12.9088,12.9162,12.9088,12.9162,236100.0
2011-03-31 14:40:00,17.41,17.41,17.4,17.41,339900.0,12.9162,12.9162,12.9088,12.9162,339900.0
2011-03-31 14:50:00,17.41,17.41,17.4,17.41,226200.0,12.9162,12.9162,12.9088,12.9162,226200.0
2011-03-31 15:00:00,17.41,17.41,17.4,17.41,264900.0,12.9162,12.9162,12.9088,12.9162,264900.0
2011-03-31 15:10:00,17.41,17.41,17.39,17.4,741600.0,12.9162,12.9162,12.9013,12.9088,741600.0
2011-03-31 15:20:00,17.39,17.4,17.37,17.38,1023300.0,12.9013,12.9088,12.8865,12.8939,1023300.0
2011-03-31 15:30:00,17.38,17.39,17.37,17.39,697500.0,12.8939,12.9013,12.8865,12.9013,697500.0
2011-03-31 15:40:00,17.39,17.4,17.36,17.37,1952100.0,12.9013,12.9088,12.8791,12.8865,1952100.0
2011-03-31 15:50:00,17.37,17.39,17.35,17.35,3875400.0,12.8865,12.9013,12.8717,12.8717,3875400.0
2011-04-01 09:30:00,17.4,17.42,17.34,17.38,1630800.0,12.9088,12.9236,12.8642,12.8939,1630800.0
2011-04-01 09:40:00,17.37,17.38,17.31,17.31,1427100.0,12.8865,12.8939,12.842,12.842,1427100.0
2011-04-01 09:50:00,17.31,17.32,17.31,17.32,705300.0,12.842,12.8494,12.842,12.8494,705300.0
2011-04-01 10:00:00,17.32,17.34,17.31,17.34,725700.0,12.8494,12.8642,12.842,12.8642,725700.0
2011-04-01 10:10:00,17.34,17.37,17.34,17.37,529200.0,12.8642,12.8865,12.8642,12.8865,529200.0
2011-04-01 10:20:00,17.36,17.42,17.36,17.41,759900.0,12.8791,12.9236,12.8791,12.9162,759900.0
2011-04-01 10:30:00,17.41,17.42,17.41,17.41,419400.0,12.9162,12.9236,12.9162,12.9162,419400.0
2011-04-01 10:40:00,17.41,17.42,17.4,17.41,445500.0,12.9162,12.9236,12.9088,12.9162,445500.0
2011-04-01 10:50:00,17.41,17.41,17.39,17.39,382800.0,12.9162,12.9162,12.9013,12.9013,382800.0
2011-04-01 11:00:00,17.39,17.4,17.39,17.4,519300.0,12.9013,12.9088,12.9013,12.9088,519300.0
2011-04-01 11:10:00,17.4,17.41,17.4,17.4,396300.0,12.9088,12.9162,12.9088,12.9088,396300.0
2011-04-01 11:20:00,17.4,17.41,17.4,17.4,416700.0,12.9088,12.9162,12.9088,12.9088,416700.0
2011-04-01 11:30:00,17.41,17.43,17.4,17.42,391200.0,12.9162,12.931,12.9088,12.9236,391200.0
2011-04-01 11:40:00,17.42,17.45,17.41,17.44,421800.0,12.9236,12.9458,12.9162,12.9384,421800.0
2011-04-01 11:50:00,17.45,17.45,17.44,17.45,282600.0,12.9458,12.9458,12.9384,12.9458,282600.0
2011-04-01 12:00:00,17.45,17.45,17.44,17.44,179100.0,12.9458,12.9458,12.9384,12.9384,179100.0
2011-04-01 12:10:00,17.45,17.45,17.43,17.43,224700.0,12.9458,12.9458,12.931,12.931,224700.0
2011-04-01 12:20:00,17.43,17.44,17.42,17.42,465900.0,12.931,12.9384,12.9236,12.9236,465900.0
2011-04-01 12:30:00,17.42,17.42,17.4,17.4,467100.0,12.9236,12.9236,12.9088,12.9088,467100.0
2011-04-01 12:40:00,17.4,17.41,17.39,17.4,287100.0,12.9088,12.9162,12.9013,12.9088,287100.0
2011-04-01 12:50:00,17.4,17.41,17.4,17.4,195600.0,12.9088,12.9162,12.9088,12.9088,195600.0
2011-04-01 13:00:00,17.4,17.41,17.4,17.4,391200.0,12.9088,12.9162,12.9088,12.9088,391200.0
2011-04-01 13:10:00,17.41,17.41,17.38,17.4,382200.0,12.9162,12.9162,12.8939,12.9088,382200.0
2011-04-01 13:20:00,17.39,17.4,17.38,17.39,371700.0,12.9013,12.9088,12.8939,12.9013,371700.0
2011-04-01 13:30:00,17.39,17.39,17.38,17.39,178500.0,12.9013,12.9013,12.8939,12.9013,178500.0
2011-04-01 13:40:00,17.39,17.4,17.37,17.37,332100.0,12.9013,12.9088,12.8865,12.8865,332100.0
2011-04-01 13:50:00,17.37,17.38,17.36,17.36,380400.0,12.8865,12.8939,12.8791,12.8791,380400.0
2011-04-01 14:00:00,17.36,17.38,17.36,17.37,577200.0,12.8791,12.8939,12.8791,12.8865,577200.0
2011-04-01 14:10:00,17.36,17.37,17.36,17.36,414600.0,12.8791,12.8865,12.8791,12.8791,414600.0
2011-04-01 14:20:00,17.36,17.37,17.36,17.36,406500.0,12.8791,12.8865,12.8791,12.8791,406500.0
2011-04-01 14:30:00,17.36,17.37,17.36,17.36,713100.0,12.8791,12.8865,12.8791,12.8791,713100.0
2011-04-01 14:40:00,17.36,17.36,17.33,17.35,775800.0,12.8791,12.8791,12.8568,12.8717,775800.0
2011-04-01 14:50:00,17.35,17.36,17.35,17.35,522600.0,12.8717,12.8791,12.8717,12.8717,522600.0
2011-04-01 15:00:00,17.35,17.36,17.34,17.35,491100.0,12.8717,12.8791,12.8642,12.8717,491100.0
2011-04-01 15:10:00,17.35,17.36,17.33,17.33,861900.0,12.8717,12.8791,12.8568,12.8568,861900.0
2011-04-01 15:20:00,17.33,17.36,17.33,17.34,948600.0,12.8568,12.8791,12.8568,12.8642,948600.0
2011-04-01 15:30:00,17.34,17.36,17.34,17.36,563400.0,12.8642,12.8791,12.8642,12.8791,563400.0
2011-04-01 15:40:00,17.36,17.39,17.36,17.38,899100.0,12.8791,12.9013,12.8791,12.8939,899100.0
2011-04-01 15:50:00,17.38,17.38,17.36,17.37,1068000.0,12.8939,12.8939,12.8791,12.8865,1068000.0
2011-04-04 09:30:00,17.44,17.44,17.35,17.4,1119000.0,12.9384,12.9384,12.8717,12.9088,1119000.0
2011-04-04 09:40:00,17.4,17.42,17.37,17.41,628500.0,12.9088,12.9236,12.8865,12.9162,628500.0
2011-04-04 09:50:00,17.42,17.42,17.39,17.42,539400.0,12.9236,12.9236,12.9013,12.9236,539400.0
2011-04-04 10:00:00,17.42,17.44,17.41,17.42,737400.0,12.9236,12.9384,12.9162,12.9236,737400.0
2011-04-04 10:10:00,17.42,17.47,17.42,17.46,677100.0,12.9236,12.9607,12.9236,12.9533,677100.0
2011-04-04 10:20:00,17.46,17.49,17.45,17.47,1080900.0,12.9533,12.9755,12.9458,12.9607,1080900.0
2011-04-04 10:30:00,17.48,17.5,17.47,17.49,772200.0,12.9681,12.9829,12.9607,12.9755,772200.0
2011-04-04 10:40:00,17.49,17.54,17.49,17.54,1019400.0,12.9755,13.0126,12.9755,13.0126,1019400.0
2011-04-04 10:50:00,17.54,17.57,17.53,17.55,1140900.0,13.0126,13.0349,13.0052,13.02,1140900.0
2011-04-04 11:00:00,17.56,17.58,17.56,17.58,1224000.0,13.0275,13.0423,13.0275,13.0423,1224000.0
2011-04-04 11:10:00,17.58,17.6,17.54,17.54,907200.0,13.0423,13.0571,13.0126,13.0126,907200.0
2011-04-04 11:20:00,17.54,17.57,17.54,17.57,556500.0,13.0126,13.0349,13.0126,13.0349,556500.0
2011-04-04 11:30:00,17.57,17.57,17.54,17.56,419700.0,13.0349,13.0349,13.0126,13.0275,419700.0
2011-04-04 11:40:00,17.56,17.58,17.56,17.58,333600.0,13.0275,13.0423,13.0275,13.0423,333600.0
2011-04-04 11:50:00,17.58,17.6,17.58,17.6,498900.0,13.0423,13.0571,13.0423,13.0571,498900.0
2011-04-04 12:00:00,17.6,17.61,17.58,17.59,613500.0,13.0571,13.0645,13.0423,13.0497,613500.0
2011-04-04 12:10:00,17.59,17.6,17.58,17.58,382800.0,13.0497,13.0571,13.0423,13.0423,382800.0
2011-04-04 12:20:00,17.58,17.59,17.57,17.58,387300.0,13.0423,13.0497,13.0349,13.0423,387300.0
2011-04-04 12:30:00,17.58,17.59,17.56,17.57,344100.0,13.0423,13.0497,13.0275,13.0349,344100.0
2011-04-04 12:40:00,17.56,17.58,17.56,17.57,219600.0,13.0275,13.0423,13.0275,13.0349,219600.0
2011-04-04 12:50:00,17.57,17.59,17.57,17.57,255900.0,13.0349,13.0497,13.0349,13.0349,255900.0
2011-04-04 13:00:00,17.57,17.58,17.57,17.58,182700.0,13.0349,13.0423,13.0349,13.0423,182700.0
2011-04-04 13:10:00,17.58,17.59,17.57,17.59,286800.0,13.0423,13.0497,13.0349,13.0497,286800.0
2011-04-04 13:20:00,17.59,17.6,17.58,17.59,345600.0,13.0497,13.0571,13.0423,13.0497,345600.0
2011-04-04 13:30:00,17.59,17.59,17.57,17.58,292800.0,13.0497,13.0497,13.0349,13.0423,292800.0
2011-04-04 13:40:00,17.58,17.58,17.57,17.58,296100.0,13.0423,13.0423,13.0349,13.0423,296100.0
2011-04-04 13:50:00,17.58,17.58,17.55,17.55,466200.0,13.0423,13.0423,13.02,13.02,466200.0
2011-04-04 14:00:00,17.55,17.56,17.54,17.56,332100.0,13.02,13.0275,13.0126,13.0275,332100.0
2011-04-04 14:10:00,17.56,17.56,17.55,17.55,256800.0,13.0275,13.0275,13.02,13.02,256800.0
2011-04-04 14:20:00,17.55,17.56,17.55,17.55,312900.0,13.02,13.0275,13.02,13.02,312900.0
2011-04-04 14:30:00,17.56,17.57,17.55,17.56,217200.0,13.0275,13.0349,13.02,13.0275,217200.0
2011-04-04 14:40:00,17.56,17.56,17.56,17.56,194400.0,13.0275,13.0275,13.0275,13.0275,194400.0
2011-04-04 14:50:00,17.56,17.57,17.55,17.56,437400.0,13.0275,13.0349,13.02,13.0275,437400.0
2011-04-04 15:00:00,17.56,17.56,17.55,17.56,427200.0,13.0275,13.0275,13.02,13.0275,427200.0
2011-04-04 15:10:00,17.55,17.56,17.55,17.55,405900.0,13.02,13.0275,13.02,13.02,405900.0
2011-04-04 15:20:00,17.55,17.56,17.54,17.55,497700.0,13.02,13.0275,13.0126,13.02,497700.0
2011-04-04 15:30:00,17.56,17.56,17.55,17.55,408300.0,13.0275,13.0275,13.02,13.02,408300.0
2011-04-04 15:40:00,17.55,17.56,17.54,17.54,1556700.0,13.02,13.0275,13.0126,13.0126,1556700.0
2011-04-04 15:50:00,17.54,17.56,17.52,17.55,3220500.0,13.0126,13.0275,12.9978,13.02,3220500.0
2011-04-05 09:30:00,17.57,17.61,17.56,17.6,921600.0,13.0349,13.0645,13.0275,13.0571,921600.0
2011-04-05 09:40:00,17.6,17.62,17.57,17.62,606600.0,13.0571,13.072,13.0349,13.072,606600.0
2011-04-05 09:50:00,17.61,17.62,17.57,17.58,600000.0,13.0645,13.072,13.0349,13.0423,600000.0
2011-04-05 10:00:00,17.58,17.59,17.56,17.59,942000.0,13.0423,13.0497,13.0275,13.0497,942000.0
2011-04-05 10:10:00,17.59,17.67,17.59,17.67,1240200.0,13.0497,13.1091,13.0497,13.1091,1240200.0
2011-04-05 10:20:00,17.66,17.68,17.66,17.68,1284600.0,13.1016,13.1165,13.1016,13.1165,1284600.0
2011-04-05 10:30:00,17.67,17.73,17.67,17.73,1817100.0,13.1091,13.1536,13.1091,13.1536,1817100.0
2011-04-05 10:40:00,17.73,17.73,17.69,17.7,742800.0,13.1536,13.1536,13.1239,13.1313,742800.0
2011-04-05 10:50:00,17.7,17.7,17.64,17.66,796800.0,13.1313,13.1313,13.0868,13.1016,796800.0
2011-04-05 11:00:00,17.66,17.68,17.66,17.67,910500.0,13.1016,13.1165,13.1016,13.1091,910500.0
2011-04-05 11:10:00,17.66,17.67,17.65,17.66,1392900.0,13.1016,13.1091,13.0942,13.1016,1392900.0
2011-04-05 11:20:00,17.66,17.67,17.63,17.63,563400.0,13.1016,13.1091,13.0794,13.0794,563400.0
2011-04-05 11:30:00,17.63,17.64,17.61,17.64,324000.0,13.0794,13.0868,13.0645,13.0868,324000.0
2011-04-05 11:40:00,17.64,17.65,17.64,17.64,320700.0,13.0868,13.0942,13.0868,13.0868,320700.0
2011-04-05 11:50:00,17.64,17.64,17.63,17.64,298500.0,13.0868,13.0868,13.0794,13.0868,298500.0
2011-04-05 12:00:00,17.64,17.65,17.62,17.62,418500.0,13.0868,13.0942,13.072,13.072,418500.0
2011-04-05 12:10:00,17.62,17.65,17.62,17.65,352500.0,13.072,13.0942,13.072,13.0942,352500.0
2011-04-05 12:20:00,17.65,17.66,17.64,17.64,180600.0,13.0942,13.1016,13.0868,13.0868,180600.0
2011-04-05 12:30:00,17.64,17.64,17.63,17.63,193200.0,13.0868,13.0868,13.0794,13.0794,193200.0
2011-04-05 12:40:00,17.63,17.67,17.63,17.67,363000.0,13.0794,13.1091,13.0794,13.1091,363000.0
2011-04-05 12:50:00,17.67,17.68,17.65,17.67,422700.0,13.1091,13.1165,13.0942,13.1091,422700.0
2011-04-05 13:00:00,17.67,17.67,17.66,17.66,297000.0,13.1091,13.1091,13.1016,13.1016,297000.0
2011-04-05 13:10:00,17.66,17.68,17.66,17.67,319500.0,13.1016,13.1165,13.1016,13.1091,319500.0
2011-04-05 13:20:00,17.67,17.68,17.66,17.66,375900.0,13.1091,13.1165,13.1016,13.1016,375900.0
2011-04-05 13:30:00,17.65,17.66,17.64,17.66,342300.0,13.0942,13.1016,13.0868,13.1016,342300.0
2011-04-05 13:40:00,17.66,17.66,17.63,17.64,581400.0,13.1016,13.1016,13.0794,13.0868,581400.0
2011-04-05 13:50:00,17.64,17.67,17.64,17.64,286200.0,13.0868,13.1091,13.0868,13.0868,286200.0
2011-04-05 14:00:00,17.64,17.65,17.62,17.63,338700.0,13.0868,13.0942,13.072,13.0794,338700.0
2011-04-05 14:10:00,17.63,17.63,17.61,17.61,402600.0,13.0794,13.0794,13.0645,13.0645,402600.0
2011-04-05 14:20:00,17.61,17.63,17.61,17.62,363900.0,13.0645,13.0794,13.0645,13.072,363900.0
2011-04-05 14:30:00,17.62,17.63,17.62,17.62,263400.0,13.072,13.0794,13.072,13.072,263400.0
2011-04-05 14:40:00,17.62,17.62,17.61,17.62,327000.0,13.072,13.072,13.0645,13.072,327000.0
2011-04-05 14:50:00,17.62,17.62,17.6,17.62,459000.0,13.072,13.072,13.0571,13.072,459000.0
2011-04-05 15:00:00,17.62,17.62,17.61,17.61,445200.0,13.072,13.072,13.0645,13.0645,445200.0
2011-04-05 15:10:00,17.6,17.62,17.59,17.61,516600.0,13.0571,13.072,13.0497,13.0645,516600.0
2011-04-05 15:20:00,17.61,17.62,17.6,17.6,282600.0,13.0645,13.072,13.0571,13.0571,282600.0
2011-04-05 15:30:00,17.6,17.61,17.58,17.6,702600.0,13.0571,13.0645,13.0423,13.0571,702600.0
2011-04-05 15:40:00,17.6,17.62,17.6,17.61,832800.0,13.0571,13.072,13.0571,13.0645,832800.0
2011-04-05 15:50:00,17.61,17.61,17.57,17.58,2262000.0,13.0645,13.0645,13.0349,13.0423,2262000.0
2011-04-06 09:30:00,17.56,17.7,17.56,17.7,969000.0,13.0275,13.1313,13.0275,13.1313,969000.0
2011-04-06 09:40:00,17.7,17.73,17.68,17.71,1270200.0,13.1313,13.1536,13.1165,13.1387,1270200.0
2011-04-06 09:50:00,17.72,17.73,17.69,17.72,874200.0,13.1462,13.1536,13.1239,13.1462,874200.0
2011-04-06 10:00:00,17.71,17.72,17.68,17.68,509700.0,13.1387,13.1462,13.1165,13.1165,509700.0
2011-04-06 10:10:00,17.68,17.68,17.64,17.66,614400.0,13.1165,13.1165,13.0868,13.1016,614400.0
2011-04-06 10:20:00,17.66,17.68,17.63,17.66,544500.0,13.1016,13.1165,13.0794,13.1016,544500.0
2011-04-06 10:30:00,17.66,17.69,17.65,17.69,687300.0,13.1016,13.1239,13.0942,13.1239,687300.0
2011-04-06 10:40:00,17.69,17.71,17.69,17.7,450900.0,13.1239,13.1387,13.1239,13.1313,450900.0
2011-04-06 10:50:00,17.7,17.72,17.69,17.72,532200.0,13.1313,13.1462,13.1239,13.1462,532200.0
2011-04-06 11:00:00,17.72,17.74,17.68,17.68,794100.0,13.1462,13.161,13.1165,13.1165,794100.0
2011-04-06 11:10:00,17.68,17.68,17.66,17.67,491700.0,13.1165,13.1165,13.1016,13.1091,491700.0
2011-04-06 11:20:00,17.67,17.67,17.65,17.66,340800.0,13.1091,13.1091,13.0942,13.1016,340800.0
2011-04-06 11:30:00,17.66,17.67,17.63,17.64,594600.0,13.1016,13.1091,13.0794,13.0868,594600.0
2011-04-06 11:40:00,17.64,17.66,17.63,17.66,834600.0,13.0868,13.1016,13.0794,13.1016,834600.0
2011-04-06 11:50:00,17.66,17.67,17.64,17.64,318600.0,13.1016,13.1091,13.0868,13.0868,318600.0
2011-04-06 12:00:00,17.64,17.66,17.63,17.66,312000.0,13.0868,13.1016,13.0794,13.1016,312000.0
2011-04-06 12:10:00,17.66,17.67,17.66,17.66,238800.0,13.1016,13.1091,13.1016,13.1016,238800.0
2011-04-06 12:20:00,17.67,17.67,17.66,17.67,494400.0,13.1091,13.1091,13.1016,13.1091,494400.0
2011-04-06 12:30:00,17.67,17.68,17.67,17.67,703200.0,13.1091,13.1165,13.1091,13.1091,703200.0
2011-04-06 12:40:00,17.67,17.67,17.67,17.67,313800.0,13.1091,13.1091,13.1091,13.1091,313800.0
2011-04-06 12:50:00,17.67,17.68,17.67,17.67,523200.0,13.1091,13.1165,13.1091,13.1091,523200.0
2011-04-06 13:00:00,17.67,17.71,17.67,17.7,527700.0,13.1091,13.1387,13.1091,13.1313,527700.0
2011-04-06 13:10:00,17.7,17.7,17.68,17.69,454500.0,13.1313,13.1313,13.1165,13.1239,454500.0
2011-04-06 13:20:00,17.69,17.69,17.68,17.69,237300.0,13.1239,13.1239,13.1165,13.1239,237300.0
2011-04-06 13:30:00,17.69,17.69,17.68,17.68,261300.0,13.1239,13.1239,13.1165,13.1165,261300.0
2011-04-06 13:40:00,17.68,17.69,17.67,17.68,197700.0,13.1165,13.1239,13.1091,13.1165,197700.0
2011-04-06 13:50:00,17.68,17.7,17.68,17.7,571500.0,13.1165,13.1313,13.1165,13.1313,571500.0
2011-04-06 14:00:00,17.7,17.7,17.69,17.69,278100.0,13.1313,13.1313,13.1239,13.1239,278100.0
2011-04-06 14:10:00,17.69,17.69,17.67,17.67,699300.0,13.1239,13.1239,13.1091,13.1091,699300.0
2011-04-06 14:20:00,17.68,17.68,17.67,17.68,396300.0,13.1165,13.1165,13.1091,13.1165,396300.0
2011-04-06 14:30:00,17.67,17.68,17.67,17.68,400800.0,13.1091,13.1165,13.1091,13.1165,400800.0
2011-04-06 14:40:00,17.68,17.68,17.67,17.68,469500.0,13.1165,13.1165,13.1091,13.1165,469500.0
2011-04-06 14:50:00,17.68,17.68,17.67,17.68,606300.0,13.1165,13.1165,13.1091,13.1165,606300.0
2011-04-06 15:00:00,17.68,17.68,17.67,17.67,461100.0,13.1165,13.1165,13.1091,13.1091,461100.0
2011-04-06 15:10:00,17.68,17.68,17.66,17.66,729300.0,13.1165,13.1165,13.1016,13.1016,729300.0
2011-04-06 15:20:00,17.66,17.68,17.66,17.68,610800.0,13.1016,13.1165,13.1016,13.1165,610800.0
2011-04-06 15:30:00,17.68,17.69,17.67,17.69,856200.0,13.1165,13.1239,13.1091,13.1239,856200.0
2011-04-06 15:40:00,17.69,17.7,17.67,17.67,1268700.0,13.1239,13.1313,13.1091,13.1091,1268700.0
2011-04-06 15:50:00,17.67,17.68,17.66,17.66,1963200.0,13.1091,13.1165,13.1016,13.1016,1963200.0
2011-04-07 09:30:00,17.65,17.73,17.58,17.66,1453200.0,13.0942,13.1536,13.0423,13.1016,1453200.0
2011-04-07 09:40:00,17.65,17.67,17.6,17.62,1231800.0,13.0942,13.1091,13.0571,13.072,1231800.0
2011-04-07 09:50:00,17.63,17.67,17.62,17.65,1106700.0,13.0794,13.1091,13.072,13.0942,1106700.0
2011-04-07 10:00:00,17.65,17.67,17.64,17.66,990300.0,13.0942,13.1091,13.0868,13.1016,990300.0
2011-04-07 10:10:00,17.66,17.68,17.66,17.66,616500.0,13.1016,13.1165,13.1016,13.1016,616500.0
2011-04-07 10:20:00,17.67,17.69,17.66,17.68,879000.0,13.1091,13.1239,13.1016,13.1165,879000.0
2011-04-07 10:30:00,17.68,17.7,17.62,17.64,970200.0,13.1165,13.1313,13.072,13.0868,970200.0
2011-04-07 10:40:00,17.64,17.67,17.59,17.67,1767600.0,13.0868,13.1091,13.0497,13.1091,1767600.0
2011-04-07 10:50:00,17.67,17.69,17.65,17.68,904500.0,13.1091,13.1239,13.0942,13.1165,904500.0
2011-04-07 11:00:00,17.68,17.72,17.68,17.7,664200.0,13.1165,13.1462,13.1165,13.1313,664200.0
2011-04-07 11:10:00,17.7,17.71,17.67,17.68,801000.0,13.1313,13.1387,13.1091,13.1165,801000.0
2011-04-07 11:20:00,17.68,17.68,17.67,17.67,648300.0,13.1165,13.1165,13.1091,13.1091,648300.0
2011-04-07 11:30:00,17.68,17.68,17.62,17.66,1568100.0,13.1165,13.1165,13.072,13.1016,1568100.0
2011-04-07 11:40:00,17.66,17.67,17.64,17.67,934800.0,13.1016,13.1091,13.0868,13.1091,934800.0
2011-04-07 11:50:00,17.67,17.7,17.66,17.7,759600.0,13.1091,13.1313,13.1016,13.1313,759600.0
2011-04-07 12:00:00,17.7,17.71,17.69,17.69,762300.0,13.1313,13.1387,13.1239,13.1239,762300.0
2011-04-07 12:10:00,17.69,17.72,17.69,17.72,674400.0,13.1239,13.1462,13.1239,13.1462,674400.0
2011-04-07 12:20:00,17.71,17.73,17.71,17.72,441300.0,13.1387,13.1536,13.1387,13.1462,441300.0
2011-04-07 12:30:00,17.72,17.74,17.72,17.74,533700.0,13.1462,13.161,13.1462,13.161,533700.0
2011-04-07 12:40:00,17.74,17.75,17.72,17.72,576900.0,13.161,13.1684,13.1462,13.1462,576900.0
2011-04-07 12:50:00,17.72,17.74,17.72,17.73,417300.0,13.1462,13.161,13.1462,13.1536,417300.0
2011-04-07 13:00:00,17.73,17.74,17.72,17.72,379200.0,13.1536,13.161,13.1462,13.1462,379200.0
2011-04-07 13:10:00,17.72,17.72,17.69,17.69,372900.0,13.1462,13.1462,13.1239,13.1239,372900.0
2011-04-07 13:20:00,17.69,17.7,17.68,17.69,270900.0,13.1239,13.1313,13.1165,13.1239,270900.0
2011-04-07 13:30:00,17.68,17.68,17.65,17.66,615900.0,13.1165,13.1165,13.0942,13.1016,615900.0
2011-04-07 13:40:00,17.66,17.66,17.64,17.65,754200.0,13.1016,13.1016,13.0868,13.0942,754200.0
2011-04-07 13:50:00,17.65,17.66,17.64,17.64,523800.0,13.0942,13.1016,13.0868,13.0868,523800.0
2011-04-07 14:00:00,17.65,17.66,17.64,17.66,450300.0,13.0942,13.1016,13.0868,13.1016,450300.0
2011-04-07 14:10:00,17.66,17.67,17.66,17.67,538200.0,13.1016,13.1091,13.1016,13.1091,538200.0
2011-04-07 14:20:00,17.66,17.67,17.66,17.66,459600.0,13.1016,13.1091,13.1016,13.1016,459600.0
2011-04-07 14:30:00,17.66,17.67,17.66,17.66,333600.0,13.1016,13.1091,13.1016,13.1016,333600.0
2011-04-07 14:40:00,17.66,17.67,17.65,17.65,645300.0,13.1016,13.1091,13.0942,13.0942,645300.0
2011-04-07 14:50:00,17.65,17.67,17.65,17.66,640500.0,13.0942,13.1091,13.0942,13.1016,640500.0
2011-04-07 15:00:00,17.66,17.66,17.63,17.64,554100.0,13.1016,13.1016,13.0794,13.0868,554100.0
2011-04-07 15:10:00,17.64,17.66,17.63,17.66,593400.0,13.0868,13.1016,13.0794,13.1016,593400.0
2011-04-07 15:20:00,17.66,17.66,17.63,17.64,513600.0,13.1016,13.1016,13.0794,13.0868,513600.0
2011-04-07 15:30:00,17.64,17.65,17.63,17.64,671400.0,13.0868,13.0942,13.0794,13.0868,671400.0
2011-04-07 15:40:00,17.64,17.66,17.64,17.66,1291800.0,13.0868,13.1016,13.0868,13.1016,1291800.0
2011-04-07 15:50:00,17.66,17.67,17.65,17.66,1443600.0,13.1016,13.1091,13.0942,13.1016,1443600.0
2011-04-08 09:30:00,17.67,17.72,17.59,17.6,897300.0,13.1091,13.1462,13.0497,13.0571,897300.0
2011-04-08 09:40:00,17.6,17.61,17.57,17.6,988800.0,13.0571,13.0645,13.0349,13.0571,988800.0
2011-04-08 09:50:00,17.6,17.6,17.57,17.57,976500.0,13.0571,13.0571,13.0349,13.0349,976500.0
2011-04-08 10:00:00,17.57,17.58,17.57,17.57,898800.0,13.0349,13.0423,13.0349,13.0349,898800.0
2011-04-08 10:10:00,17.57,17.58,17.57,17.58,641700.0,13.0349,13.0423,13.0349,13.0423,641700.0
2011-04-08 10:20:00,17.58,17.58,17.56,17.56,634200.0,13.0423,13.0423,13.0275,13.0275,634200.0
2011-04-08 10:30:00,17.57,17.57,17.54,17.54,532500.0,13.0349,13.0349,13.0126,13.0126,532500.0
2011-04-08 10:40:00,17.55,17.57,17.54,17.55,449100.0,13.02,13.0349,13.0126,13.02,449100.0
2011-04-08 10:50:00,17.55,17.56,17.54,17.54,316800.0,13.02,13.0275,13.0126,13.0126,316800.0
2011-04-08 11:00:00,17.54,17.56,17.52,17.55,687300.0,13.0126,13.0275,12.9978,13.02,687300.0
2011-04-08 11:10:00,17.54,17.56,17.53,17.55,546900.0,13.0126,13.0275,13.0052,13.02,546900.0
2011-04-08 11:20:00,17.56,17.57,17.55,17.56,346200.0,13.0275,13.0349,13.02,13.0275,346200.0
2011-04-08 11:30:00,17.56,17.57,17.55,17.56,591000.0,13.0275,13.0349,13.02,13.0275,591000.0
2011-04-08 11:40:00,17.56,17.57,17.56,17.57,507900.0,13.0275,13.0349,13.0275,13.0349,507900.0
2011-04-08 11:50:00,17.57,17.57,17.55,17.55,240000.0,13.0349,13.0349,13.02,13.02,240000.0
2011-04-08 12:00:00,17.55,17.57,17.55,17.55,370200.0,13.02,13.0349,13.02,13.02,370200.0
2011-04-08 12:10:00,17.55,17.57,17.55,17.55,300900.0,13.02,13.0349,13.02,13.02,300900.0
2011-04-08 12:20:00,17.55,17.56,17.53,17.53,578100.0,13.02,13.0275,13.0052,13.0052,578100.0
2011-04-08 12:30:00,17.53,17.53,17.51,17.52,599700.0,13.0052,13.0052,12.9904,12.9978,599700.0
2011-04-08 12:40:00,17.52,17.52,17.51,17.52,326400.0,12.9978,12.9978,12.9904,12.9978,326400.0
2011-04-08 12:50:00,17.52,17.52,17.5,17.5,591000.0,12.9978,12.9978,12.9829,12.9829,591000.0
2011-04-08 13:00:00,17.5,17.5,17.49,17.5,339900.0,12.9829,12.9829,12.9755,12.9829,339900.0
2011-04-08 13:10:00,17.49,17.5,17.49,17.49,479400.0,12.9755,12.9829,12.9755,12.9755,479400.0
2011-04-08 13:20:00,17.49,17.5,17.49,17.49,362700.0,12.9755,12.9829,12.9755,12.9755,362700.0
2011-04-08 13:30:00,17.48,17.49,17.47,17.48,711300.0,12.9681,12.9755,12.9607,12.9681,711300.0
2011-04-08 13:40:00,17.48,17.49,17.46,17.46,579000.0,12.9681,12.9755,12.9533,12.9533,579000.0
2011-04-08 13:50:00,17.46,17.47,17.46,17.47,660600.0,12.9533,12.9607,12.9533,12.9607,660600.0
2011-04-08 14:00:00,17.47,17.47,17.46,17.47,686700.0,12.9607,12.9607,12.9533,12.9607,686700.0
2011-04-08 14:10:00,17.47,17.48,17.46,17.47,426000.0,12.9607,12.9681,12.9533,12.9607,426000.0
2011-04-08 14:20:00,17.47,17.47,17.46,17.47,490200.0,12.9607,12.9607,12.9533,12.9607,490200.0
2011-04-08 14:30:00,17.47,17.47,17.45,17.47,407400.0,12.9607,12.9607,12.9458,12.9607,407400.0
2011-04-08 14:40:00,17.46,17.48,17.46,17.46,470100.0,12.9533,12.9681,12.9533,12.9533,470100.0
2011-04-08 14:50:00,17.46,17.47,17.43,17.44,1678800.0,12.9533,12.9607,12.931,12.9384,1678800.0
2011-04-08 15:00:00,17.44,17.44,17.42,17.44,1182300.0,12.9384,12.9384,12.9236,12.9384,1182300.0
2011-04-08 15:10:00,17.44,17.45,17.43,17.44,557100.0,12.9384,12.9458,12.931,12.9384,557100.0
2011-04-08 15:20:00,17.45,17.49,17.45,17.49,803100.0,12.9458,12.9755,12.9458,12.9755,803100.0
2011-04-08 15:30:00,17.49,17.51,17.48,17.49,781500.0,12.9755,12.9904,12.9681,12.9755,781500.0
2011-04-08 15:40:00,17.49,17.51,17.49,17.51,1328400.0,12.9755,12.9904,12.9755,12.9904,1328400.0
2011-04-08 15:50:00,17.51,17.54,17.51,17.51,2913000.0,12.9904,13.0126,12.9904,12.9904,2913000.0
2011-04-11 09:30:00,17.51,17.51,17.47,17.48,1243800.0,12.9904,12.9904,12.9607,12.9681,1243800.0
2011-04-11 09:40:00,17.49,17.52,17.48,17.52,846900.0,12.9755,12.9978,12.9681,12.9978,846900.0
2011-04-11 09:50:00,17.52,17.54,17.51,17.52,757200.0,12.9978,13.0126,12.9904,12.9978,757200.0
2011-04-11 10:00:00,17.52,17.54,17.52,17.52,702000.0,12.9978,13.0126,12.9978,12.9978,702000.0
2011-04-11 10:10:00,17.53,17.56,17.53,17.55,816300.0,13.0052,13.0275,13.0052,13.02,816300.0
2011-04-11 10:20:00,17.54,17.56,17.54,17.55,723900.0,13.0126,13.0275,13.0126,13.02,723900.0
2011-04-11 10:30:00,17.55,17.55,17.54,17.54,806100.0,13.02,13.02,13.0126,13.0126,806100.0
2011-04-11 10:40:00,17.54,17.58,17.54,17.57,483900.0,13.0126,13.0423,13.0126,13.0349,483900.0
2011-04-11 10:50:00,17.58,17.58,17.57,17.58,399000.0,13.0423,13.0423,13.0349,13.0423,399000.0
2011-04-11 11:00:00,17.58,17.59,17.58,17.58,254700.0,13.0423,13.0497,13.0423,13.0423,254700.0
2011-04-11 11:10:00,17.58,17.59,17.56,17.58,963900.0,13.0423,13.0497,13.0275,13.0423,963900.0
2011-04-11 11:20:00,17.59,17.6,17.58,17.59,322500.0,13.0497,13.0571,13.0423,13.0497,322500.0
2011-04-11 11:30:00,17.59,17.6,17.59,17.6,603600.0,13.0497,13.0571,13.0497,13.0571,603600.0
2011-04-11 11:40:00,17.6,17.61,17.59,17.6,619500.0,13.0571,13.0645,13.0497,13.0571,619500.0
2011-04-11 11:50:00,17.6,17.62,17.6,17.62,698100.0,13.0571,13.072,13.0571,13.072,698100.0
2011-04-11 12:00:00,17.62,17.62,17.61,17.61,509400.0,13.072,13.072,13.0645,13.0645,509400.0
2011-04-11 12:10:00,17.61,17.64,17.61,17.64,619800.0,13.0645,13.0868,13.0645,13.0868,619800.0
2011-04-11 12:20:00,17.63,17.64,17.61,17.64,351000.0,13.0794,13.0868,13.0645,13.0868,351000.0
2011-04-11 12:30:00,17.64,17.64,17.61,17.61,424500.0,13.0868,13.0868,13.0645,13.0645,424500.0
2011-04-11 12:40:00,17.61,17.62,17.59,17.61,404400.0,13.0645,13.072,13.0497,13.0645,404400.0
2011-04-11 12:50:00,17.61,17.62,17.59,17.59,375300.0,13.0645,13.072,13.0497,13.0497,375300.0
2011-04-11 13:00:00,17.59,17.61,17.59,17.6,372000.0,13.0497,13.0645,13.0497,13.0571,372000.0
2011-04-11 13:10:00,17.6,17.61,17.58,17.59,292200.0,13.0571,13.0645,13.0423,13.0497,292200.0
2011-04-11 13:20:00,17.59,17.62,17.59,17.62,232200.0,13.0497,13.072,13.0497,13.072,232200.0
2011-04-11 13:30:00,17.61,17.62,17.6,17.61,264900.0,13.0645,13.072,13.0571,13.0645,264900.0
2011-04-11 13:40:00,17.61,17.63,17.6,17.6,300900.0,13.0645,13.0794,13.0571,13.0571,300900.0
2011-04-11 13:50:00,17.6,17.64,17.6,17.63,409500.0,13.0571,13.0868,13.0571,13.0794,409500.0
2011-04-11 14:00:00,17.63,17.64,17.62,17.63,470400.0,13.0794,13.0868,13.072,13.0794,470400.0
2011-04-11 14:10:00,17.63,17.64,17.62,17.64,240300.0,13.0794,13.0868,13.072,13.0868,240300.0
2011-04-11 14:20:00,17.64,17.64,17.63,17.63,277200.0,13.0868,13.0868,13.0794,13.0794,277200.0
2011-04-11 14:30:00,17.63,17.64,17.62,17.62,267900.0,13.0794,13.0868,13.072,13.072,267900.0
2011-04-11 14:40:00,17.62,17.63,17.61,17.62,482100.0,13.072,13.0794,13.0645,13.072,482100.0
2011-04-11 14:50:00,17.62,17.63,17.6,17.61,287700.0,13.072,13.0794,13.0571,13.0645,287700.0
2011-04-11 15:00:00,17.61,17.61,17.59,17.6,496500.0,13.0645,13.0645,13.0497,13.0571,496500.0
2011-04-11 15:10:00,17.6,17.61,17.59,17.6,439500.0,13.0571,13.0645,13.0497,13.0571,439500.0
2011-04-11 15:20:00,17.6,17.62,17.6,17.61,470400.0,13.0571,13.072,13.0571,13.0645,470400.0
2011-04-11 15:30:00,17.61,17.63,17.61,17.62,618300.0,13.0645,13.0794,13.0645,13.072,618300.0
2011-04-11 15:40:00,17.62,17.63,17.62,17.63,882600.0,13.072,13.0794,13.072,13.0794,882600.0
2011-04-11 15:50:00,17.63,17.63,17.6,17.61,1347600.0,13.0794,13.0794,13.0571,13.0645,1347600.0
2011-04-12 09:30:00,17.56,17.75,17.56,17.74,3167400.0,13.0275,13.1684,13.0275,13.161,3167400.0
2011-04-12 09:40:00,17.74,17.78,17.71,17.77,1394400.0,13.161,13.1907,13.1387,13.1832,1394400.0
2011-04-12 09:50:00,17.77,17.77,17.71,17.74,1134300.0,13.1832,13.1832,13.1387,13.161,1134300.0
2011-04-12 10:00:00,17.74,17.77,17.72,17.74,1248600.0,13.161,13.1832,13.1462,13.161,1248600.0
2011-04-12 10:10:00,17.74,17.77,17.73,17.74,713100.0,13.161,13.1832,13.1536,13.161,713100.0
2011-04-12 10:20:00,17.74,17.8,17.72,17.79,858300.0,13.161,13.2055,13.1462,13.1981,858300.0
2011-04-12 10:30:00,17.79,17.8,17.73,17.73,901500.0,13.1981,13.2055,13.1536,13.1536,901500.0
2011-04-12 10:40:00,17.73,17.77,17.73,17.76,734100.0,13.1536,13.1832,13.1536,13.1758,734100.0
2011-04-12 10:50:00,17.76,17.77,17.74,17.77,811500.0,13.1758,13.1832,13.161,13.1832,811500.0
2011-04-12 11:00:00,17.77,17.79,17.76,17.79,884100.0,13.1832,13.1981,13.1758,13.1981,884100.0
2011-04-12 11:10:00,17.79,17.8,17.77,17.79,1010400.0,13.1981,13.2055,13.1832,13.1981,1010400.0
2011-04-12 11:20:00,17.79,17.8,17.79,17.8,700800.0,13.1981,13.2055,13.1981,13.2055,700800.0
2011-04-12 11:30:00,17.8,17.82,17.79,17.82,808500.0,13.2055,13.2203,13.1981,13.2203,808500.0
2011-04-12 11:40:00,17.82,17.83,17.81,17.82,1083600.0,13.2203,13.2278,13.2129,13.2203,1083600.0
2011-04-12 11:50:00,17.82,17.84,17.81,17.83,989100.0,13.2203,13.2352,13.2129,13.2278,989100.0
2011-04-12 12:00:00,17.83,17.86,17.82,17.85,911700.0,13.2278,13.25,13.2203,13.2426,911700.0
2011-04-12 12:10:00,17.85,17.88,17.85,17.87,933000.0,13.2426,13.2649,13.2426,13.2574,933000.0
2011-04-12 12:20:00,17.86,17.88,17.86,17.86,379800.0,13.25,13.2649,13.25,13.25,379800.0
2011-04-12 12:30:00,17.87,17.89,17.86,17.87,968400.0,13.2574,13.2723,13.25,13.2574,968400.0
2011-04-12 12:40:00,17.87,17.9,17.87,17.88,482700.0,13.2574,13.2797,13.2574,13.2649,482700.0
2011-04-12 12:50:00,17.88,17.88,17.86,17.86,383100.0,13.2649,13.2649,13.25,13.25,383100.0
2011-04-12 13:00:00,17.86,17.87,17.85,17.86,542100.0,13.25,13.2574,13.2426,13.25,542100.0
2011-04-12 13:10:00,17.86,17.87,17.84,17.84,455100.0,13.25,13.2574,13.2352,13.2352,455100.0
2011-04-12 13:20:00,17.84,17.88,17.84,17.88,550200.0,13.2352,13.2649,13.2352,13.2649,550200.0
2011-04-12 13:30:00,17.88,17.88,17.87,17.88,712800.0,13.2649,13.2649,13.2574,13.2649,712800.0
2011-04-12 13:40:00,17.87,17.88,17.87,17.87,546900.0,13.2574,13.2649,13.2574,13.2574,546900.0
2011-04-12 13:50:00,17.87,17.88,17.87,17.88,511200.0,13.2574,13.2649,13.2574,13.2649,511200.0
2011-04-12 14:00:00,17.88,17.91,17.88,17.9,1162800.0,13.2649,13.2871,13.2649,13.2797,1162800.0
2011-04-12 14:10:00,17.9,17.9,17.87,17.87,628500.0,13.2797,13.2797,13.2574,13.2574,628500.0
2011-04-12 14:20:00,17.87,17.88,17.86,17.86,654300.0,13.2574,13.2649,13.25,13.25,654300.0
2011-04-12 14:30:00,17.86,17.88,17.85,17.88,714000.0,13.25,13.2649,13.2426,13.2649,714000.0
2011-04-12 14:40:00,17.88,17.91,17.88,17.9,870600.0,13.2649,13.2871,13.2649,13.2797,870600.0
2011-04-12 14:50:00,17.9,17.92,17.89,17.91,756300.0,13.2797,13.2945,13.2723,13.2871,756300.0
2011-04-12 15:00:00,17.91,17.91,17.89,17.89,735000.0,13.2871,13.2871,13.2723,13.2723,735000.0
2011-04-12 15:10:00,17.89,17.9,17.89,17.89,583200.0,13.2723,13.2797,13.2723,13.2723,583200.0
2011-04-12 15:20:00,17.89,17.9,17.86,17.86,752100.0,13.2723,13.2797,13.25,13.25,752100.0
2011-04-12 15:30:00,17.86,17.86,17.83,17.83,1100400.0,13.25,13.25,13.2278,13.2278,1100400.0
2011-04-12 15:40:00,17.83,17.86,17.83,17.85,1887900.0,13.2278,13.25,13.2278,13.2426,1887900.0
2011-04-12 15:50:00,17.85,17.87,17.84,17.84,2857500.0,13.2426,13.2574,13.2352,13.2352,2857500.0
2011-04-13 09:30:00,17.91,17.96,17.91,17.93,1953600.0,13.2871,13.3242,13.2871,13.3019,1953600.0
2011-04-13 09:40:00,17.94,17.99,17.94,17.96,1170000.0,13.3094,13.3465,13.3094,13.3242,1170000.0
2011-04-13 09:50:00,17.96,17.99,17.95,17.96,1185000.0,13.3242,13.3465,13.3168,13.3242,1185000.0
2011-04-13 10:00:00,17.96,17.96,17.92,17.93,898200.0,13.3242,13.3242,13.2945,13.3019,898200.0
2011-04-13 10:10:00,17.93,17.93,17.89,17.9,1060800.0,13.3019,13.3019,13.2723,13.2797,1060800.0
2011-04-13 10:20:00,17.9,17.94,17.9,17.93,509100.0,13.2797,13.3094,13.2797,13.3019,509100.0
2011-04-13 10:30:00,17.93,17.93,17.91,17.92,502200.0,13.3019,13.3019,13.2871,13.2945,502200.0
2011-04-13 10:40:00,17.92,17.95,17.92,17.94,683700.0,13.2945,13.3168,13.2945,13.3094,683700.0
2011-04-13 10:50:00,17.94,17.96,17.94,17.94,425700.0,13.3094,13.3242,13.3094,13.3094,425700.0
2011-04-13 11:00:00,17.94,17.94,17.91,17.92,837900.0,13.3094,13.3094,13.2871,13.2945,837900.0
2011-04-13 11:10:00,17.91,17.92,17.87,17.88,883500.0,13.2871,13.2945,13.2574,13.2649,883500.0
2011-04-13 11:20:00,17.88,17.89,17.85,17.85,1009500.0,13.2649,13.2723,13.2426,13.2426,1009500.0
2011-04-13 11:30:00,17.85,17.89,17.85,17.86,429000.0,13.2426,13.2723,13.2426,13.25,429000.0
2011-04-13 11:40:00,17.86,17.89,17.86,17.89,300000.0,13.25,13.2723,13.25,13.2723,300000.0
2011-04-13 11:50:00,17.89,17.92,17.87,17.87,536700.0,13.2723,13.2945,13.2574,13.2574,536700.0
2011-04-13 12:00:00,17.88,17.91,17.86,17.88,833400.0,13.2649,13.2871,13.25,13.2649,833400.0
2011-04-13 12:10:00,17.88,17.92,17.88,17.9,601200.0,13.2649,13.2945,13.2649,13.2797,601200.0
2011-04-13 12:20:00,17.9,17.91,17.9,17.91,247800.0,13.2797,13.2871,13.2797,13.2871,247800.0
2011-04-13 12:30:00,17.91,17.91,17.88,17.88,363900.0,13.2871,13.2871,13.2649,13.2649,363900.0
2011-04-13 12:40:00,17.88,17.89,17.87,17.88,505500.0,13.2649,13.2723,13.2574,13.2649,505500.0
2011-04-13 12:50:00,17.88,17.89,17.87,17.88,436200.0,13.2649,13.2723,13.2574,13.2649,436200.0
2011-04-13 13:00:00,17.88,17.9,17.87,17.9,412200.0,13.2649,13.2797,13.2574,13.2797,412200.0
2011-04-13 13:10:00,17.9,17.93,17.9,17.92,483900.0,13.2797,13.3019,13.2797,13.2945,483900.0
2011-04-13 13:20:00,17.92,17.94,17.91,17.92,459000.0,13.2945,13.3094,13.2871,13.2945,459000.0
2011-04-13 13:30:00,17.92,17.92,17.89,17.9,337200.0,13.2945,13.2945,13.2723,13.2797,337200.0
2011-04-13 13:40:00,17.9,17.92,17.89,17.9,353400.0,13.2797,13.2945,13.2723,13.2797,353400.0
2011-04-13 13:50:00,17.9,17.91,17.89,17.89,445200.0,13.2797,13.2871,13.2723,13.2723,445200.0
2011-04-13 14:00:00,17.89,17.89,17.86,17.88,585000.0,13.2723,13.2723,13.25,13.2649,585000.0
2011-04-13 14:10:00,17.88,17.89,17.83,17.84,581400.0,13.2649,13.2723,13.2278,13.2352,581400.0
2011-04-13 14:20:00,17.84,17.87,17.84,17.87,266700.0,13.2352,13.2574,13.2352,13.2574,266700.0
2011-04-13 14:30:00,17.87,17.88,17.85,17.85,285000.0,13.2574,13.2649,13.2426,13.2426,285000.0
2011-04-13 14:40:00,17.85,17.86,17.85,17.86,357600.0,13.2426,13.25,13.2426,13.25,357600.0
2011-04-13 14:50:00,17.86,17.87,17.85,17.86,313500.0,13.25,13.2574,13.2426,13.25,313500.0
2011-04-13 15:00:00,17.86,17.89,17.86,17.89,549900.0,13.25,13.2723,13.25,13.2723,549900.0
2011-04-13 15:10:00,17.89,17.9,17.87,17.9,650700.0,13.2723,13.2797,13.2574,13.2797,650700.0
2011-04-13 15:20:00,17.9,17.9,17.87,17.88,337200.0,13.2797,13.2797,13.2574,13.2649,337200.0
2011-04-13 15:30:00,17.88,17.88,17.87,17.88,422400.0,13.2649,13.2649,13.2574,13.2649,422400.0
2011-04-13 15:40:00,17.88,17.89,17.88,17.89,778500.0,13.2649,13.2723,13.2649,13.2723,778500.0
2011-04-13 15:50:00,17.89,17.89,17.88,17.88,1323900.0,13.2723,13.2723,13.2649,13.2649,1323900.0
2011-04-14 09:30:00,17.83,17.91,17.83,17.86,1099800.0,13.2278,13.2871,13.2278,13.25,1099800.0
2011-04-14 09:40:00,17.86,17.88,17.78,17.79,975900.0,13.25,13.2649,13.1907,13.1981,975900.0
2011-04-14 09:50:00,17.79,17.83,17.77,17.81,834900.0,13.1981,13.2278,13.1832,13.2129,834900.0
2011-04-14 10:00:00,17.81,17.81,17.78,17.79,599700.0,13.2129,13.2129,13.1907,13.1981,599700.0
2011-04-14 10:10:00,17.79,17.8,17.77,17.77,911700.0,13.1981,13.2055,13.1832,13.1832,911700.0
2011-04-14 10:20:00,17.77,17.8,17.77,17.8,548700.0,13.1832,13.2055,13.1832,13.2055,548700.0
2011-04-14 10:30:00,17.79,17.81,17.79,17.8,439800.0,13.1981,13.2129,13.1981,13.2055,439800.0
2011-04-14 10:40:00,17.8,17.8,17.76,17.78,695400.0,13.2055,13.2055,13.1758,13.1907,695400.0
2011-04-14 10:50:00,17.78,17.79,17.74,17.75,741900.0,13.1907,13.1981,13.161,13.1684,741900.0
2011-04-14 11:00:00,17.75,17.77,17.74,17.77,391500.0,13.1684,13.1832,13.161,13.1832,391500.0
2011-04-14 11:10:00,17.77,17.77,17.75,17.77,477300.0,13.1832,13.1832,13.1684,13.1832,477300.0
2011-04-14 11:20:00,17.77,17.78,17.77,17.77,262500.0,13.1832,13.1907,13.1832,13.1832,262500.0
2011-04-14 11:30:00,17.77,17.78,17.76,17.77,268500.0,13.1832,13.1907,13.1758,13.1832,268500.0
2011-04-14 11:40:00,17.77,17.78,17.76,17.78,448500.0,13.1832,13.1907,13.1758,13.1907,448500.0
2011-04-14 11:50:00,17.77,17.81,17.77,17.81,271200.0,13.1832,13.2129,13.1832,13.2129,271200.0
2011-04-14 12:00:00,17.81,17.83,17.81,17.82,360900.0,13.2129,13.2278,13.2129,13.2203,360900.0
2011-04-14 12:10:00,17.82,17.84,17.82,17.83,427500.0,13.2203,13.2352,13.2203,13.2278,427500.0
2011-04-14 12:20:00,17.84,17.85,17.83,17.84,581400.0,13.2352,13.2426,13.2278,13.2352,581400.0
2011-04-14 12:30:00,17.84,17.86,17.83,17.84,407100.0,13.2352,13.25,13.2278,13.2352,407100.0
2011-04-14 12:40:00,17.84,17.84,17.83,17.83,225300.0,13.2352,13.2352,13.2278,13.2278,225300.0
2011-04-14 12:50:00,17.83,17.84,17.83,17.83,273300.0,13.2278,13.2352,13.2278,13.2278,273300.0
2011-04-14 13:00:00,17.84,17.84,17.82,17.82,286500.0,13.2352,13.2352,13.2203,13.2203,286500.0
2011-04-14 13:10:00,17.83,17.83,17.82,17.83,240300.0,13.2278,13.2278,13.2203,13.2278,240300.0
2011-04-14 13:20:00,17.83,17.83,17.82,17.82,634200.0,13.2278,13.2278,13.2203,13.2203,634200.0
2011-04-14 13:30:00,17.83,17.84,17.82,17.83,477900.0,13.2278,13.2352,13.2203,13.2278,477900.0
2011-04-14 13:40:00,17.83,17.84,17.82,17.84,426600.0,13.2278,13.2352,13.2203,13.2352,426600.0
2011-04-14 13:50:00,17.84,17.84,17.83,17.83,342600.0,13.2352,13.2352,13.2278,13.2278,342600.0
2011-04-14 14:00:00,17.83,17.84,17.83,17.84,287400.0,13.2278,13.2352,13.2278,13.2352,287400.0
2011-04-14 14:10:00,17.84,17.84,17.82,17.84,364800.0,13.2352,13.2352,13.2203,13.2352,364800.0
2011-04-14 14:20:00,17.84,17.85,17.83,17.83,390000.0,13.2352,13.2426,13.2278,13.2278,390000.0
2011-04-14 14:30:00,17.83,17.85,17.83,17.85,291600.0,13.2278,13.2426,13.2278,13.2426,291600.0
2011-04-14 14:40:00,17.85,17.86,17.84,17.84,270900.0,13.2426,13.25,13.2352,13.2352,270900.0
2011-04-14 14:50:00,17.84,17.86,17.84,17.85,373800.0,13.2352,13.25,13.2352,13.2426,373800.0
2011-04-14 15:00:00,17.85,17.87,17.84,17.86,542700.0,13.2426,13.2574,13.2352,13.25,542700.0
2011-04-14 15:10:00,17.86,17.87,17.85,17.86,599700.0,13.25,13.2574,13.2426,13.25,599700.0
2011-04-14 15:20:00,17.86,17.88,17.85,17.88,447000.0,13.25,13.2649,13.2426,13.2649,447000.0
2011-04-14 15:30:00,17.87,17.88,17.84,17.86,720900.0,13.2574,13.2649,13.2352,13.25,720900.0
2011-04-14 15:40:00,17.86,17.86,17.83,17.85,734400.0,13.25,13.25,13.2278,13.2426,734400.0
2011-04-14 15:50:00,17.85,17.85,17.82,17.85,2197500.0,13.2426,13.2426,13.2203,13.2426,2197500.0
2011-04-15 09:30:00,17.85,17.87,17.78,17.8,3955800.0,13.2426,13.2574,13.1907,13.2055,3955800.0
2011-04-15 09:40:00,17.8,17.81,17.77,17.77,432900.0,13.2055,13.2129,13.1832,13.1832,432900.0
2011-04-15 09:50:00,17.77,17.83,17.77,17.82,600300.0,13.1832,13.2278,13.1832,13.2203,600300.0
2011-04-15 10:00:00,17.82,17.84,17.8,17.81,607500.0,13.2203,13.2352,13.2055,13.2129,607500.0
2011-04-15 10:10:00,17.81,17.82,17.77,17.78,602700.0,13.2129,13.2203,13.1832,13.1907,602700.0
2011-04-15 10:20:00,17.78,17.79,17.77,17.78,513900.0,13.1907,13.1981,13.1832,13.1907,513900.0
2011-04-15 10:30:00,17.79,17.8,17.78,17.79,573600.0,13.1981,13.2055,13.1907,13.1981,573600.0
2011-04-15 10:40:00,17.79,17.83,17.78,17.81,426900.0,13.1981,13.2278,13.1907,13.2129,426900.0
2011-04-15 10:50:00,17.82,17.87,17.82,17.84,545700.0,13.2203,13.2574,13.2203,13.2352,545700.0
2011-04-15 11:00:00,17.84,17.84,17.83,17.84,299700.0,13.2352,13.2352,13.2278,13.2352,299700.0
2011-04-15 11:10:00,17.84,17.84,17.81,17.81,377400.0,13.2352,13.2352,13.2129,13.2129,377400.0
2011-04-15 11:20:00,17.81,17.83,17.8,17.81,496800.0,13.2129,13.2278,13.2055,13.2129,496800.0
2011-04-15 11:30:00,17.81,17.82,17.8,17.82,393000.0,13.2129,13.2203,13.2055,13.2203,393000.0
2011-04-15 11:40:00,17.83,17.84,17.82,17.82,230700.0,13.2278,13.2352,13.2203,13.2203,230700.0
2011-04-15 11:50:00,17.83,17.84,17.82,17.82,310500.0,13.2278,13.2352,13.2203,13.2203,310500.0
2011-04-15 12:00:00,17.82,17.86,17.82,17.86,364800.0,13.2203,13.25,13.2203,13.25,364800.0
2011-04-15 12:10:00,17.86,17.9,17.86,17.88,553200.0,13.25,13.2797,13.25,13.2649,553200.0
2011-04-15 12:20:00,17.88,17.89,17.87,17.88,300600.0,13.2649,13.2723,13.2574,13.2649,300600.0
2011-04-15 12:30:00,17.88,17.88,17.87,17.88,383400.0,13.2649,13.2649,13.2574,13.2649,383400.0
2011-04-15 12:40:00,17.88,17.89,17.87,17.88,464100.0,13.2649,13.2723,13.2574,13.2649,464100.0
2011-04-15 12:50:00,17.89,17.89,17.87,17.88,497400.0,13.2723,13.2723,13.2574,13.2649,497400.0
2011-04-15 13:00:00,17.89,17.89,17.86,17.87,389700.0,13.2723,13.2723,13.25,13.2574,389700.0
2011-04-15 13:10:00,17.86,17.87,17.85,17.85,275100.0,13.25,13.2574,13.2426,13.2426,275100.0
2011-04-15 13:20:00,17.85,17.86,17.84,17.85,444900.0,13.2426,13.25,13.2352,13.2426,444900.0
2011-04-15 13:30:00,17.85,17.87,17.85,17.87,309900.0,13.2426,13.2574,13.2426,13.2574,309900.0
2011-04-15 13:40:00,17.87,17.87,17.85,17.86,406500.0,13.2574,13.2574,13.2426,13.25,406500.0
2011-04-15 13:50:00,17.86,17.86,17.85,17.86,342600.0,13.25,13.25,13.2426,13.25,342600.0
2011-04-15 14:00:00,17.86,17.86,17.84,17.86,344400.0,13.25,13.25,13.2352,13.25,344400.0
2011-04-15 14:10:00,17.86,17.87,17.85,17.87,258900.0,13.25,13.2574,13.2426,13.2574,258900.0
2011-04-15 14:20:00,17.87,17.87,17.86,17.86,315600.0,13.2574,13.2574,13.25,13.25,315600.0
2011-04-15 14:30:00,17.86,17.87,17.86,17.86,352200.0,13.25,13.2574,13.25,13.25,352200.0
2011-04-15 14:40:00,17.86,17.87,17.85,17.85,305700.0,13.25,13.2574,13.2426,13.2426,305700.0
2011-04-15 14:50:00,17.85,17.86,17.84,17.86,454800.0,13.2426,13.25,13.2352,13.25,454800.0
2011-04-15 15:00:00,17.86,17.86,17.84,17.84,352200.0,13.25,13.25,13.2352,13.2352,352200.0
2011-04-15 15:10:00,17.85,17.85,17.83,17.84,521700.0,13.2426,13.2426,13.2278,13.2352,521700.0
2011-04-15 15:20:00,17.84,17.85,17.83,17.83,585600.0,13.2352,13.2426,13.2278,13.2278,585600.0
2011-04-15 15:30:00,17.84,17.85,17.83,17.83,797400.0,13.2352,13.2426,13.2278,13.2278,797400.0
2011-04-15 15:40:00,17.83,17.84,17.83,17.84,1469400.0,13.2278,13.2352,13.2278,13.2352,1469400.0
2011-04-15 15:50:00,17.84,17.86,17.83,17.84,2581200.0,13.2352,13.25,13.2278,13.2352,2581200.0
2011-04-18 09:30:00,17.69,17.76,17.64,17.73,1650600.0,13.1239,13.1758,13.0868,13.1536,1650600.0
2011-04-18 09:40:00,17.73,17.75,17.7,17.75,715800.0,13.1536,13.1684,13.1313,13.1684,715800.0
2011-04-18 09:50:00,17.75,17.76,17.72,17.74,1030200.0,13.1684,13.1758,13.1462,13.161,1030200.0
2011-04-18 10:00:00,17.73,17.77,17.72,17.74,1727100.0,13.1536,13.1832,13.1462,13.161,1727100.0
2011-04-18 10:10:00,17.74,17.81,17.74,17.8,1130100.0,13.161,13.2129,13.161,13.2055,1130100.0
2011-04-18 10:20:00,17.8,17.85,17.79,17.85,1044000.0,13.2055,13.2426,13.1981,13.2426,1044000.0
2011-04-18 10:30:00,17.85,17.88,17.84,17.87,1079700.0,13.2426,13.2649,13.2352,13.2574,1079700.0
2011-04-18 10:40:00,17.88,17.88,17.83,17.86,705000.0,13.2649,13.2649,13.2278,13.25,705000.0
2011-04-18 10:50:00,17.86,17.86,17.82,17.84,606000.0,13.25,13.25,13.2203,13.2352,606000.0
2011-04-18 11:00:00,17.84,17.85,17.8,17.8,695400.0,13.2352,13.2426,13.2055,13.2055,695400.0
2011-04-18 11:10:00,17.8,17.83,17.8,17.81,1127400.0,13.2055,13.2278,13.2055,13.2129,1127400.0
2011-04-18 11:20:00,17.81,17.82,17.79,17.79,431100.0,13.2129,13.2203,13.1981,13.1981,431100.0
2011-04-18 11:30:00,17.79,17.8,17.78,17.78,592800.0,13.1981,13.2055,13.1907,13.1907,592800.0
2011-04-18 11:40:00,17.78,17.8,17.77,17.78,860700.0,13.1907,13.2055,13.1832,13.1907,860700.0
2011-04-18 11:50:00,17.78,17.8,17.77,17.77,588600.0,13.1907,13.2055,13.1832,13.1832,588600.0
2011-04-18 12:00:00,17.77,17.78,17.75,17.76,331800.0,13.1832,13.1907,13.1684,13.1758,331800.0
2011-04-18 12:10:00,17.76,17.77,17.75,17.76,342000.0,13.1758,13.1832,13.1684,13.1758,342000.0
2011-04-18 12:20:00,17.76,17.76,17.73,17.75,409200.0,13.1758,13.1758,13.1536,13.1684,409200.0
2011-04-18 12:30:00,17.74,17.76,17.73,17.76,378000.0,13.161,13.1758,13.1536,13.1758,378000.0
2011-04-18 12:40:00,17.76,17.76,17.75,17.75,198600.0,13.1758,13.1758,13.1684,13.1684,198600.0
2011-04-18 12:50:00,17.75,17.76,17.75,17.75,263400.0,13.1684,13.1758,13.1684,13.1684,263400.0
2011-04-18 13:00:00,17.76,17.78,17.75,17.78,267300.0,13.1758,13.1907,13.1684,13.1907,267300.0
2011-04-18 13:10:00,17.78,17.79,17.77,17.78,345000.0,13.1907,13.1981,13.1832,13.1907,345000.0
2011-04-18 13:20:00,17.78,17.79,17.78,17.79,525300.0,13.1907,13.1981,13.1907,13.1981,525300.0
2011-04-18 13:30:00,17.79,17.79,17.77,17.77,301500.0,13.1981,13.1981,13.1832,13.1832,301500.0
2011-04-18 13:40:00,17.77,17.78,17.77,17.78,158400.0,13.1832,13.1907,13.1832,13.1907,158400.0
2011-04-18 13:50:00,17.78,17.78,17.76,17.77,522900.0,13.1907,13.1907,13.1758,13.1832,522900.0
2011-04-18 14:00:00,17.77,17.77,17.76,17.77,301200.0,13.1832,13.1832,13.1758,13.1832,301200.0
2011-04-18 14:10:00,17.77,17.78,17.76,17.77,378300.0,13.1832,13.1907,13.1758,13.1832,378300.0
2011-04-18 14:20:00,17.77,17.77,17.75,17.75,228600.0,13.1832,13.1832,13.1684,13.1684,228600.0
2011-04-18 14:30:00,17.76,17.77,17.75,17.77,243600.0,13.1758,13.1832,13.1684,13.1832,243600.0
2011-04-18 14:40:00,17.77,17.78,17.77,17.78,475500.0,13.1832,13.1907,13.1832,13.1907,475500.0
2011-04-18 14:50:00,17.78,17.79,17.77,17.78,396600.0,13.1907,13.1981,13.1832,13.1907,396600.0
2011-04-18 15:00:00,17.78,17.79,17.75,17.75,521100.0,13.1907,13.1981,13.1684,13.1684,521100.0
2011-04-18 15:10:00,17.76,17.79,17.75,17.79,603600.0,13.1758,13.1981,13.1684,13.1981,603600.0
2011-04-18 15:20:00,17.79,17.79,17.76,17.77,568200.0,13.1981,13.1981,13.1758,13.1832,568200.0
2011-04-18 15:30:00,17.77,17.79,17.76,17.78,915300.0,13.1832,13.1981,13.1758,13.1907,915300.0
2011-04-18 15:40:00,17.78,17.79,17.77,17.78,958500.0,13.1907,13.1981,13.1832,13.1907,958500.0
2011-04-18 15:50:00,17.78,17.79,17.76,17.77,2070000.0,13.1907,13.1981,13.1758,13.1832,2070000.0
2011-04-19 09:30:00,17.75,17.82,17.7,17.72,1060200.0,13.1684,13.2203,13.1313,13.1462,1060200.0
2011-04-19 09:40:00,17.73,17.74,17.7,17.74,449700.0,13.1536,13.161,13.1313,13.161,449700.0
2011-04-19 09:50:00,17.74,17.76,17.73,17.76,391500.0,13.161,13.1758,13.1536,13.1758,391500.0
2011-04-19 10:00:00,17.76,17.77,17.75,17.77,440700.0,13.1758,13.1832,13.1684,13.1832,440700.0
2011-04-19 10:10:00,17.77,17.77,17.75,17.76,511500.0,13.1832,13.1832,13.1684,13.1758,511500.0
2011-04-19 10:20:00,17.76,17.8,17.76,17.79,651900.0,13.1758,13.2055,13.1758,13.1981,651900.0
2011-04-19 10:30:00,17.79,17.81,17.76,17.77,717600.0,13.1981,13.2129,13.1758,13.1832,717600.0
2011-04-19 10:40:00,17.77,17.78,17.75,17.77,639900.0,13.1832,13.1907,13.1684,13.1832,639900.0
2011-04-19 10:50:00,17.77,17.77,17.75,17.75,344700.0,13.1832,13.1832,13.1684,13.1684,344700.0
2011-04-19 11:00:00,17.75,17.78,17.74,17.77,392400.0,13.1684,13.1907,13.161,13.1832,392400.0
2011-04-19 11:10:00,17.77,17.79,17.76,17.79,318000.0,13.1832,13.1981,13.1758,13.1981,318000.0
2011-04-19 11:20:00,17.79,17.79,17.77,17.79,434700.0,13.1981,13.1981,13.1832,13.1981,434700.0
2011-04-19 11:30:00,17.79,17.8,17.79,17.79,343200.0,13.1981,13.2055,13.1981,13.1981,343200.0
2011-04-19 11:40:00,17.79,17.81,17.78,17.8,347100.0,13.1981,13.2129,13.1907,13.2055,347100.0
2011-04-19 11:50:00,17.8,17.81,17.79,17.79,337800.0,13.2055,13.2129,13.1981,13.1981,337800.0
2011-04-19 12:00:00,17.8,17.8,17.79,17.79,340200.0,13.2055,13.2055,13.1981,13.1981,340200.0
2011-04-19 12:10:00,17.79,17.8,17.79,17.8,209700.0,13.1981,13.2055,13.1981,13.2055,209700.0
2011-04-19 12:20:00,17.8,17.8,17.79,17.8,223800.0,13.2055,13.2055,13.1981,13.2055,223800.0
2011-04-19 12:30:00,17.8,17.8,17.78,17.8,308100.0,13.2055,13.2055,13.1907,13.2055,308100.0
2011-04-19 12:40:00,17.8,17.8,17.78,17.78,223800.0,13.2055,13.2055,13.1907,13.1907,223800.0
2011-04-19 12:50:00,17.78,17.79,17.77,17.78,350100.0,13.1907,13.1981,13.1832,13.1907,350100.0
2011-04-19 13:00:00,17.78,17.8,17.78,17.79,256500.0,13.1907,13.2055,13.1907,13.1981,256500.0
2011-04-19 13:10:00,17.79,17.8,17.77,17.79,205500.0,13.1981,13.2055,13.1832,13.1981,205500.0
2011-04-19 13:20:00,17.79,17.79,17.78,17.78,275400.0,13.1981,13.1981,13.1907,13.1907,275400.0
2011-04-19 13:30:00,17.78,17.78,17.77,17.78,246900.0,13.1907,13.1907,13.1832,13.1907,246900.0
2011-04-19 13:40:00,17.78,17.81,17.78,17.8,331800.0,13.1907,13.2129,13.1907,13.2055,331800.0
2011-04-19 13:50:00,17.8,17.81,17.79,17.8,261900.0,13.2055,13.2129,13.1981,13.2055,261900.0
2011-04-19 14:00:00,17.8,17.81,17.8,17.8,312600.0,13.2055,13.2129,13.2055,13.2055,312600.0
2011-04-19 14:10:00,17.8,17.8,17.8,17.8,213600.0,13.2055,13.2055,13.2055,13.2055,213600.0
2011-04-19 14:20:00,17.8,17.8,17.78,17.79,301800.0,13.2055,13.2055,13.1907,13.1981,301800.0
2011-04-19 14:30:00,17.79,17.79,17.78,17.79,282000.0,13.1981,13.1981,13.1907,13.1981,282000.0
2011-04-19 14:40:00,17.79,17.8,17.79,17.79,271500.0,13.1981,13.2055,13.1981,13.1981,271500.0
2011-04-19 14:50:00,17.79,17.79,17.77,17.77,236400.0,13.1981,13.1981,13.1832,13.1832,236400.0
2011-04-19 15:00:00,17.77,17.8,17.77,17.79,365400.0,13.1832,13.2055,13.1832,13.1981,365400.0
2011-04-19 15:10:00,17.79,17.8,17.79,17.79,339900.0,13.1981,13.2055,13.1981,13.1981,339900.0
2011-04-19 15:20:00,17.8,17.8,17.77,17.79,846900.0,13.2055,13.2055,13.1832,13.1981,846900.0
2011-04-19 15:30:00,17.79,17.79,17.78,17.79,550200.0,13.1981,13.1981,13.1907,13.1981,550200.0
2011-04-19 15:40:00,17.79,17.79,17.78,17.79,1025100.0,13.1981,13.1981,13.1907,13.1981,1025100.0
2011-04-19 15:50:00,17.79,17.8,17.78,17.79,1930800.0,13.1981,13.2055,13.1907,13.1981,1930800.0
2011-04-20 09:30:00,17.92,17.94,17.91,17.92,1087200.0,13.2945,13.3094,13.2871,13.2945,1087200.0
2011-04-20 09:40:00,17.92,17.96,17.91,17.95,881400.0,13.2945,13.3242,13.2871,13.3168,881400.0
2011-04-20 09:50:00,17.95,17.98,17.94,17.98,674700.0,13.3168,13.339,13.3094,13.339,674700.0
2011-04-20 10:00:00,17.98,17.98,17.93,17.94,1141800.0,13.339,13.339,13.3019,13.3094,1141800.0
2011-04-20 10:10:00,17.94,17.96,17.93,17.95,993300.0,13.3094,13.3242,13.3019,13.3168,993300.0
2011-04-20 10:20:00,17.95,17.95,17.94,17.95,461100.0,13.3168,13.3168,13.3094,13.3168,461100.0
2011-04-20 10:30:00,17.95,17.95,17.91,17.92,1046700.0,13.3168,13.3168,13.2871,13.2945,1046700.0
2011-04-20 10:40:00,17.92,17.94,17.92,17.93,818400.0,13.2945,13.3094,13.2945,13.3019,818400.0
2011-04-20 10:50:00,17.93,17.95,17.93,17.95,333600.0,13.3019,13.3168,13.3019,13.3168,333600.0
2011-04-20 11:00:00,17.95,17.95,17.92,17.92,482400.0,13.3168,13.3168,13.2945,13.2945,482400.0
2011-04-20 11:10:00,17.92,17.94,17.92,17.93,470400.0,13.2945,13.3094,13.2945,13.3019,470400.0
2011-04-20 11:20:00,17.93,17.96,17.93,17.94,458700.0,13.3019,13.3242,13.3019,13.3094,458700.0
2011-04-20 11:30:00,17.94,17.95,17.94,17.95,287400.0,13.3094,13.3168,13.3094,13.3168,287400.0
2011-04-20 11:40:00,17.95,17.95,17.94,17.95,235500.0,13.3168,13.3168,13.3094,13.3168,235500.0
2011-04-20 11:50:00,17.95,17.95,17.94,17.94,272400.0,13.3168,13.3168,13.3094,13.3094,272400.0
2011-04-20 12:00:00,17.94,17.94,17.91,17.91,745200.0,13.3094,13.3094,13.2871,13.2871,745200.0
2011-04-20 12:10:00,17.92,17.92,17.89,17.89,459300.0,13.2945,13.2945,13.2723,13.2723,459300.0
2011-04-20 12:20:00,17.89,17.9,17.89,17.89,418800.0,13.2723,13.2797,13.2723,13.2723,418800.0
2011-04-20 12:30:00,17.89,17.91,17.89,17.9,539700.0,13.2723,13.2871,13.2723,13.2797,539700.0
2011-04-20 12:40:00,17.91,17.92,17.9,17.91,254700.0,13.2871,13.2945,13.2797,13.2871,254700.0
2011-04-20 12:50:00,17.91,17.92,17.9,17.91,238800.0,13.2871,13.2945,13.2797,13.2871,238800.0
2011-04-20 13:00:00,17.91,17.92,17.91,17.91,253500.0,13.2871,13.2945,13.2871,13.2871,253500.0
2011-04-20 13:10:00,17.92,17.92,17.91,17.92,176700.0,13.2945,13.2945,13.2871,13.2945,176700.0
2011-04-20 13:20:00,17.92,17.92,17.91,17.92,232800.0,13.2945,13.2945,13.2871,13.2945,232800.0
2011-04-20 13:30:00,17.92,17.92,17.9,17.91,174300.0,13.2945,13.2945,13.2797,13.2871,174300.0
2011-04-20 13:40:00,17.91,17.91,17.9,17.91,241200.0,13.2871,13.2871,13.2797,13.2871,241200.0
2011-04-20 13:50:00,17.91,17.93,17.91,17.92,381600.0,13.2871,13.3019,13.2871,13.2945,381600.0
2011-04-20 14:00:00,17.92,17.92,17.9,17.91,197700.0,13.2945,13.2945,13.2797,13.2871,197700.0
2011-04-20 14:10:00,17.91,17.92,17.9,17.91,173100.0,13.2871,13.2945,13.2797,13.2871,173100.0
2011-04-20 14:20:00,17.91,17.91,17.9,17.91,200100.0,13.2871,13.2871,13.2797,13.2871,200100.0
2011-04-20 14:30:00,17.91,17.92,17.91,17.92,251700.0,13.2871,13.2945,13.2871,13.2945,251700.0
2011-04-20 14:40:00,17.91,17.92,17.9,17.9,519300.0,13.2871,13.2945,13.2797,13.2797,519300.0
2011-04-20 14:50:00,17.9,17.91,17.9,17.9,344400.0,13.2797,13.2871,13.2797,13.2797,344400.0
2011-04-20 15:00:00,17.9,17.91,17.9,17.91,353400.0,13.2797,13.2871,13.2797,13.2871,353400.0
2011-04-20 15:10:00,17.91,17.91,17.9,17.9,555900.0,13.2871,13.2871,13.2797,13.2797,555900.0
2011-04-20 15:20:00,17.9,17.93,17.9,17.93,540900.0,13.2797,13.3019,13.2797,13.3019,540900.0
2011-04-20 15:30:00,17.93,17.93,17.9,17.91,907200.0,13.3019,13.3019,13.2797,13.2871,907200.0
2011-04-20 15:40:00,17.9,17.92,17.89,17.89,866100.0,13.2797,13.2945,13.2723,13.2723,866100.0
2011-04-20 15:50:00,17.89,17.9,17.88,17.9,1868700.0,13.2723,13.2797,13.2649,13.2797,1868700.0
2011-04-21 09:30:00,17.94,17.95,17.84,17.87,1069200.0,13.3094,13.3168,13.2352,13.2574,1069200.0
2011-04-21 09:40:00,17.87,17.91,17.87,17.89,568200.0,13.2574,13.2871,13.2574,13.2723,568200.0
2011-04-21 09:50:00,17.89,17.92,17.87,17.92,220800.0,13.2723,13.2945,13.2574,13.2945,220800.0
2011-04-21 10:00:00,17.92,17.96,17.89,17.95,650700.0,13.2945,13.3242,13.2723,13.3168,650700.0
2011-04-21 10:10:00,17.96,17.97,17.95,17.96,299100.0,13.3242,13.3316,13.3168,13.3242,299100.0
2011-04-21 10:20:00,17.96,17.98,17.96,17.96,332400.0,13.3242,13.339,13.3242,13.3242,332400.0
2011-04-21 10:30:00,17.96,17.96,17.93,17.93,401400.0,13.3242,13.3242,13.3019,13.3019,401400.0
2011-04-21 10:40:00,17.94,17.94,17.91,17.92,308400.0,13.3094,13.3094,13.2871,13.2945,308400.0
2011-04-21 10:50:00,17.91,17.92,17.91,17.91,335100.0,13.2871,13.2945,13.2871,13.2871,335100.0
2011-04-21 11:00:00,17.91,17.91,17.9,17.9,343200.0,13.2871,13.2871,13.2797,13.2797,343200.0
2011-04-21 11:10:00,17.9,17.9,17.88,17.88,346800.0,13.2797,13.2797,13.2649,13.2649,346800.0
2011-04-21 11:20:00,17.88,17.88,17.86,17.88,393900.0,13.2649,13.2649,13.25,13.2649,393900.0
2011-04-21 11:30:00,17.88,17.89,17.86,17.88,294600.0,13.2649,13.2723,13.25,13.2649,294600.0
2011-04-21 11:40:00,17.88,17.88,17.84,17.84,477900.0,13.2649,13.2649,13.2352,13.2352,477900.0
2011-04-21 11:50:00,17.84,17.85,17.84,17.85,418800.0,13.2352,13.2426,13.2352,13.2426,418800.0
2011-04-21 12:00:00,17.85,17.85,17.83,17.84,351000.0,13.2426,13.2426,13.2278,13.2352,351000.0
2011-04-21 12:10:00,17.84,17.85,17.83,17.85,177900.0,13.2352,13.2426,13.2278,13.2426,177900.0
2011-04-21 12:20:00,17.85,17.87,17.85,17.86,217200.0,13.2426,13.2574,13.2426,13.25,217200.0
2011-04-21 12:30:00,17.86,17.87,17.85,17.86,150000.0,13.25,13.2574,13.2426,13.25,150000.0
2011-04-21 12:40:00,17.86,17.88,17.86,17.88,239700.0,13.25,13.2649,13.25,13.2649,239700.0
2011-04-21 12:50:00,17.87,17.89,17.87,17.87,163200.0,13.2574,13.2723,13.2574,13.2574,163200.0
2011-04-21 13:00:00,17.87,17.88,17.87,17.87,95400.0,13.2574,13.2649,13.2574,13.2574,95400.0
2011-04-21 13:10:00,17.87,17.88,17.86,17.87,184800.0,13.2574,13.2649,13.25,13.2574,184800.0
2011-04-21 13:20:00,17.86,17.86,17.85,17.85,159600.0,13.25,13.25,13.2426,13.2426,159600.0
2011-04-21 13:30:00,17.86,17.86,17.85,17.86,104400.0,13.25,13.25,13.2426,13.25,104400.0
2011-04-21 13:40:00,17.85,17.86,17.82,17.83,728700.0,13.2426,13.25,13.2203,13.2278,728700.0
2011-04-21 13:50:00,17.83,17.84,17.82,17.83,299400.0,13.2278,13.2352,13.2203,13.2278,299400.0
2011-04-21 14:00:00,17.83,17.83,17.82,17.83,250800.0,13.2278,13.2278,13.2203,13.2278,250800.0
2011-04-21 14:10:00,17.83,17.84,17.83,17.84,210600.0,13.2278,13.2352,13.2278,13.2352,210600.0
2011-04-21 14:20:00,17.83,17.84,17.82,17.83,242400.0,13.2278,13.2352,13.2203,13.2278,242400.0
2011-04-21 14:30:00,17.83,17.84,17.83,17.84,134400.0,13.2278,13.2352,13.2278,13.2352,134400.0
2011-04-21 14:40:00,17.83,17.84,17.81,17.82,246600.0,13.2278,13.2352,13.2129,13.2203,246600.0
2011-04-21 14:50:00,17.82,17.83,17.81,17.81,414900.0,13.2203,13.2278,13.2129,13.2129,414900.0
2011-04-21 15:00:00,17.81,17.82,17.81,17.82,338100.0,13.2129,13.2203,13.2129,13.2203,338100.0
2011-04-21 15:10:00,17.82,17.82,17.81,17.82,290700.0,13.2203,13.2203,13.2129,13.2203,290700.0
2011-04-21 15:20:00,17.82,17.83,17.81,17.82,351300.0,13.2203,13.2278,13.2129,13.2203,351300.0
2011-04-21 15:30:00,17.82,17.84,17.82,17.84,395100.0,13.2203,13.2352,13.2203,13.2352,395100.0
2011-04-21 15:40:00,17.83,17.85,17.83,17.85,909600.0,13.2278,13.2426,13.2278,13.2426,909600.0
2011-04-21 15:50:00,17.85,17.86,17.84,17.85,1981200.0,13.2426,13.25,13.2352,13.2426,1981200.0
2011-04-25 09:30:00,17.87,17.89,17.81,17.83,699900.0,13.2574,13.2723,13.2129,13.2278,699900.0
2011-04-25 09:40:00,17.83,17.84,17.82,17.82,727200.0,13.2278,13.2352,13.2203,13.2203,727200.0
2011-04-25 09:50:00,17.82,17.83,17.8,17.81,489000.0,13.2203,13.2278,13.2055,13.2129,489000.0
2011-04-25 10:00:00,17.81,17.82,17.76,17.8,734700.0,13.2129,13.2203,13.1758,13.2055,734700.0
2011-04-25 10:10:00,17.8,17.82,17.79,17.8,562500.0,13.2055,13.2203,13.1981,13.2055,562500.0
2011-04-25 10:20:00,17.8,17.8,17.75,17.75,831900.0,13.2055,13.2055,13.1684,13.1684,831900.0
2011-04-25 10:30:00,17.75,17.8,17.75,17.77,505800.0,13.1684,13.2055,13.1684,13.1832,505800.0
2011-04-25 10:40:00,17.78,17.78,17.76,17.77,498300.0,13.1907,13.1907,13.1758,13.1832,498300.0
2011-04-25 10:50:00,17.77,17.77,17.74,17.75,362700.0,13.1832,13.1832,13.161,13.1684,362700.0
2011-04-25 11:00:00,17.75,17.78,17.75,17.77,404700.0,13.1684,13.1907,13.1684,13.1832,404700.0
2011-04-25 11:10:00,17.76,17.77,17.75,17.75,174900.0,13.1758,13.1832,13.1684,13.1684,174900.0
2011-04-25 11:20:00,17.75,17.77,17.75,17.77,219900.0,13.1684,13.1832,13.1684,13.1832,219900.0
2011-04-25 11:30:00,17.77,17.77,17.75,17.76,267300.0,13.1832,13.1832,13.1684,13.1758,267300.0
2011-04-25 11:40:00,17.76,17.77,17.74,17.76,441600.0,13.1758,13.1832,13.161,13.1758,441600.0
2011-04-25 11:50:00,17.76,17.76,17.75,17.75,251700.0,13.1758,13.1758,13.1684,13.1684,251700.0
2011-04-25 12:00:00,17.75,17.78,17.75,17.78,346800.0,13.1684,13.1907,13.1684,13.1907,346800.0
2011-04-25 12:10:00,17.78,17.78,17.76,17.77,124800.0,13.1907,13.1907,13.1758,13.1832,124800.0
2011-04-25 12:20:00,17.77,17.77,17.76,17.77,249000.0,13.1832,13.1832,13.1758,13.1832,249000.0
2011-04-25 12:30:00,17.77,17.78,17.77,17.78,309300.0,13.1832,13.1907,13.1832,13.1907,309300.0
2011-04-25 12:40:00,17.78,17.79,17.77,17.78,323100.0,13.1907,13.1981,13.1832,13.1907,323100.0
2011-04-25 12:50:00,17.78,17.78,17.76,17.77,396300.0,13.1907,13.1907,13.1758,13.1832,396300.0
2011-04-25 13:00:00,17.77,17.78,17.76,17.76,315000.0,13.1832,13.1907,13.1758,13.1758,315000.0
2011-04-25 13:10:00,17.76,17.78,17.76,17.78,209100.0,13.1758,13.1907,13.1758,13.1907,209100.0
2011-04-25 13:20:00,17.78,17.78,17.76,17.76,378000.0,13.1907,13.1907,13.1758,13.1758,378000.0
2011-04-25 13:30:00,17.76,17.78,17.76,17.77,144300.0,13.1758,13.1907,13.1758,13.1832,144300.0
2011-04-25 13:40:00,17.77,17.77,17.76,17.77,237300.0,13.1832,13.1832,13.1758,13.1832,237300.0
2011-04-25 13:50:00,17.77,17.77,17.76,17.77,280200.0,13.1832,13.1832,13.1758,13.1832,280200.0
2011-04-25 14:00:00,17.77,17.78,17.77,17.77,207900.0,13.1832,13.1907,13.1832,13.1832,207900.0
2011-04-25 14:10:00,17.77,17.79,17.77,17.78,285900.0,13.1832,13.1981,13.1832,13.1907,285900.0
2011-04-25 14:20:00,17.78,17.78,17.77,17.78,246900.0,13.1907,13.1907,13.1832,13.1907,246900.0
2011-04-25 14:30:00,17.78,17.78,17.77,17.77,268500.0,13.1907,13.1907,13.1832,13.1832,268500.0
2011-04-25 14:40:00,17.77,17.79,17.77,17.78,445500.0,13.1832,13.1981,13.1832,13.1907,445500.0
2011-04-25 14:50:00,17.79,17.79,17.78,17.78,195300.0,13.1981,13.1981,13.1907,13.1907,195300.0
2011-04-25 15:00:00,17.78,17.78,17.76,17.77,534000.0,13.1907,13.1907,13.1758,13.1832,534000.0
2011-04-25 15:10:00,17.77,17.78,17.77,17.77,433500.0,13.1832,13.1907,13.1832,13.1832,433500.0
2011-04-25 15:20:00,17.77,17.79,17.77,17.78,473400.0,13.1832,13.1981,13.1832,13.1907,473400.0
2011-04-25 15:30:00,17.78,17.79,17.78,17.78,483900.0,13.1907,13.1981,13.1907,13.1907,483900.0
2011-04-25 15:40:00,17.78,17.81,17.78,17.81,920700.0,13.1907,13.2129,13.1907,13.2129,920700.0
2011-04-25 15:50:00,17.81,17.81,17.8,17.8,962100.0,13.2129,13.2129,13.2055,13.2055,962100.0
2011-04-26 09:30:00,17.8,17.85,17.76,17.77,912300.0,13.2055,13.2426,13.1758,13.1832,912300.0
2011-04-26 09:40:00,17.77,17.81,17.76,17.8,477000.0,13.1832,13.2129,13.1758,13.2055,477000.0
2011-04-26 09:50:00,17.81,17.84,17.8,17.81,436500.0,13.2129,13.2352,13.2055,13.2129,436500.0
2011-04-26 10:00:00,17.81,17.84,17.81,17.81,636300.0,13.2129,13.2352,13.2129,13.2129,636300.0
2011-04-26 10:10:00,17.81,17.84,17.81,17.83,327300.0,13.2129,13.2352,13.2129,13.2278,327300.0
2011-04-26 10:20:00,17.83,17.9,17.83,17.9,753300.0,13.2278,13.2797,13.2278,13.2797,753300.0
2011-04-26 10:30:00,17.9,17.9,17.89,17.89,280200.0,13.2797,13.2797,13.2723,13.2723,280200.0
2011-04-26 10:40:00,17.89,17.92,17.86,17.92,531900.0,13.2723,13.2945,13.25,13.2945,531900.0
2011-04-26 10:50:00,17.92,17.92,17.91,17.91,529200.0,13.2945,13.2945,13.2871,13.2871,529200.0
2011-04-26 11:00:00,17.91,17.91,17.9,17.91,460500.0,13.2871,13.2871,13.2797,13.2871,460500.0
2011-04-26 11:10:00,17.91,17.93,17.91,17.93,368100.0,13.2871,13.3019,13.2871,13.3019,368100.0
2011-04-26 11:20:00,17.93,17.96,17.93,17.96,572400.0,13.3019,13.3242,13.3019,13.3242,572400.0
2011-04-26 11:30:00,17.96,17.98,17.96,17.98,961800.0,13.3242,13.339,13.3242,13.339,961800.0
2011-04-26 11:40:00,17.98,18.0,17.96,17.99,726900.0,13.339,13.3539,13.3242,13.3465,726900.0
2011-04-26 11:50:00,17.99,18.0,17.98,17.98,454200.0,13.3465,13.3539,13.339,13.339,454200.0
2011-04-26 12:00:00,17.98,18.0,17.97,17.99,735600.0,13.339,13.3539,13.3316,13.3465,735600.0
2011-04-26 12:10:00,17.98,18.02,17.98,18.01,1167300.0,13.339,13.3687,13.339,13.3613,1167300.0
2011-04-26 12:20:00,18.01,18.03,18.0,18.03,372600.0,13.3613,13.3761,13.3539,13.3761,372600.0
2011-04-26 12:30:00,18.02,18.04,18.02,18.03,680700.0,13.3687,13.3836,13.3687,13.3761,680700.0
2011-04-26 12:40:00,18.03,18.05,18.03,18.04,609000.0,13.3761,13.391,13.3761,13.3836,609000.0
2011-04-26 12:50:00,18.04,18.08,18.04,18.08,937500.0,13.3836,13.4132,13.3836,13.4132,937500.0
2011-04-26 13:00:00,18.07,18.08,18.04,18.04,854400.0,13.4058,13.4132,13.3836,13.3836,854400.0
2011-04-26 13:10:00,18.04,18.05,18.03,18.04,490200.0,13.3836,13.391,13.3761,13.3836,490200.0
2011-04-26 13:20:00,18.04,18.04,17.9,17.9,3583800.0,13.3836,13.3836,13.2797,13.2797,3583800.0
2011-04-26 13:30:00,17.9,17.95,17.86,17.92,2707200.0,13.2797,13.3168,13.25,13.2945,2707200.0
2011-04-26 13:40:00,17.93,17.97,17.92,17.94,962100.0,13.3019,13.3316,13.2945,13.3094,962100.0
2011-04-26 13:50:00,17.94,17.95,17.92,17.93,761400.0,13.3094,13.3168,13.2945,13.3019,761400.0
2011-04-26 14:00:00,17.93,17.98,17.93,17.97,748800.0,13.3019,13.339,13.3019,13.3316,748800.0
2011-04-26 14:10:00,17.97,17.98,17.96,17.98,442200.0,13.3316,13.339,13.3242,13.339,442200.0
2011-04-26 14:20:00,17.98,18.02,17.98,18.01,647700.0,13.339,13.3687,13.339,13.3613,647700.0
2011-04-26 14:30:00,18.01,18.01,17.97,17.98,527700.0,13.3613,13.3613,13.3316,13.339,527700.0
2011-04-26 14:40:00,17.98,17.98,17.97,17.97,415200.0,13.339,13.339,13.3316,13.3316,415200.0
2011-04-26 14:50:00,17.97,17.97,17.94,17.95,642000.0,13.3316,13.3316,13.3094,13.3168,642000.0
2011-04-26 15:00:00,17.95,17.98,17.94,17.98,768000.0,13.3168,13.339,13.3094,13.339,768000.0
2011-04-26 15:10:00,17.98,18.0,17.97,18.0,569400.0,13.339,13.3539,13.3316,13.3539,569400.0
2011-04-26 15:20:00,18.0,18.0,17.98,17.99,577200.0,13.3539,13.3539,13.339,13.3465,577200.0
2011-04-26 15:30:00,17.99,18.0,17.99,17.99,1008300.0,13.3465,13.3539,13.3465,13.3465,1008300.0
2011-04-26 15:40:00,17.99,17.99,17.97,17.98,975300.0,13.3465,13.3465,13.3316,13.339,975300.0
2011-04-26 15:50:00,17.98,17.99,17.97,17.98,2846100.0,13.339,13.3465,13.3316,13.339,2846100.0
2011-04-27 09:30:00,17.96,18.04,17.96,18.04,776700.0,13.3242,13.3836,13.3242,13.3836,776700.0
2011-04-27 09:40:00,18.04,18.05,18.01,18.03,455700.0,13.3836,13.391,13.3613,13.3761,455700.0
2011-04-27 09:50:00,18.03,18.05,18.0,18.02,302400.0,13.3761,13.391,13.3539,13.3687,302400.0
2011-04-27 10:00:00,18.03,18.12,18.02,18.12,969000.0,13.3761,13.4429,13.3687,13.4429,969000.0
2011-04-27 10:10:00,18.12,18.14,18.1,18.14,1593000.0,13.4429,13.4577,13.4281,13.4577,1593000.0
2011-04-27 10:20:00,18.14,18.14,18.12,18.14,568200.0,13.4577,13.4577,13.4429,13.4577,568200.0
2011-04-27 10:30:00,18.14,18.16,18.14,18.16,705900.0,13.4577,13.4726,13.4577,13.4726,705900.0
2011-04-27 10:40:00,18.16,18.2,18.16,18.19,1071000.0,13.4726,13.5023,13.4726,13.4948,1071000.0
2011-04-27 10:50:00,18.19,18.2,18.17,18.19,746400.0,13.4948,13.5023,13.48,13.4948,746400.0
2011-04-27 11:00:00,18.19,18.19,18.16,18.16,371700.0,13.4948,13.4948,13.4726,13.4726,371700.0
2011-04-27 11:10:00,18.16,18.17,18.15,18.15,519300.0,13.4726,13.48,13.4652,13.4652,519300.0
2011-04-27 11:20:00,18.15,18.18,18.15,18.17,380700.0,13.4652,13.4874,13.4652,13.48,380700.0
2011-04-27 11:30:00,18.17,18.17,18.14,18.14,428700.0,13.48,13.48,13.4577,13.4577,428700.0
2011-04-27 11:40:00,18.14,18.16,18.14,18.15,247500.0,13.4577,13.4726,13.4577,13.4652,247500.0
2011-04-27 11:50:00,18.15,18.15,18.14,18.14,328800.0,13.4652,13.4652,13.4577,13.4577,328800.0
2011-04-27 12:00:00,18.15,18.15,18.12,18.12,334800.0,13.4652,13.4652,13.4429,13.4429,334800.0
2011-04-27 12:10:00,18.12,18.14,18.12,18.13,293700.0,13.4429,13.4577,13.4429,13.4503,293700.0
2011-04-27 12:20:00,18.13,18.13,18.12,18.13,287100.0,13.4503,13.4503,13.4429,13.4503,287100.0
2011-04-27 12:30:00,18.13,18.17,18.13,18.15,733500.0,13.4503,13.48,13.4503,13.4652,733500.0
2011-04-27 12:40:00,18.15,18.16,18.14,18.15,342300.0,13.4652,13.4726,13.4577,13.4652,342300.0
2011-04-27 12:50:00,18.15,18.17,18.15,18.16,294600.0,13.4652,13.48,13.4652,13.4726,294600.0
2011-04-27 13:00:00,18.16,18.16,18.12,18.12,214800.0,13.4726,13.4726,13.4429,13.4429,214800.0
2011-04-27 13:10:00,18.13,18.13,18.11,18.13,226200.0,13.4503,13.4503,13.4355,13.4503,226200.0
2011-04-27 13:20:00,18.13,18.13,18.1,18.1,374700.0,13.4503,13.4503,13.4281,13.4281,374700.0
2011-04-27 13:30:00,18.1,18.12,18.1,18.12,306000.0,13.4281,13.4429,13.4281,13.4429,306000.0
2011-04-27 13:40:00,18.12,18.13,18.12,18.12,235200.0,13.4429,13.4503,13.4429,13.4429,235200.0
2011-04-27 13:50:00,18.12,18.14,18.12,18.13,246300.0,13.4429,13.4577,13.4429,13.4503,246300.0
2011-04-27 14:00:00,18.12,18.13,18.1,18.1,386700.0,13.4429,13.4503,13.4281,13.4281,386700.0
2011-04-27 14:10:00,18.11,18.12,18.11,18.12,504300.0,13.4355,13.4429,13.4355,13.4429,504300.0
2011-04-27 14:20:00,18.12,18.13,18.12,18.12,309000.0,13.4429,13.4503,13.4429,13.4429,309000.0
2011-04-27 14:30:00,18.12,18.14,18.12,18.13,314100.0,13.4429,13.4577,13.4429,13.4503,314100.0
2011-04-27 14:40:00,18.14,18.15,18.13,18.14,384900.0,13.4577,13.4652,13.4503,13.4577,384900.0
2011-04-27 14:50:00,18.14,18.16,18.14,18.16,883800.0,13.4577,13.4726,13.4577,13.4726,883800.0
2011-04-27 15:00:00,18.16,18.17,18.15,18.16,1142400.0,13.4726,13.48,13.4652,13.4726,1142400.0
2011-04-27 15:10:00,18.16,18.17,18.15,18.17,466800.0,13.4726,13.48,13.4652,13.48,466800.0
2011-04-27 15:20:00,18.17,18.17,18.16,18.16,593400.0,13.48,13.48,13.4726,13.4726,593400.0
2011-04-27 15:30:00,18.16,18.19,18.16,18.19,1233600.0,13.4726,13.4948,13.4726,13.4948,1233600.0
2011-04-27 15:40:00,18.19,18.2,18.18,18.18,2564700.0,13.4948,13.5023,13.4874,13.4874,2564700.0
2011-04-27 15:50:00,18.19,18.19,18.12,18.14,4461600.0,13.4948,13.4948,13.4429,13.4577,4461600.0
2011-04-28 09:30:00,18.1,18.24,18.09,18.23,1119900.0,13.4281,13.5319,13.4206,13.5245,1119900.0
2011-04-28 09:40:00,18.23,18.26,18.2,18.25,987000.0,13.5245,13.5468,13.5023,13.5394,987000.0
2011-04-28 09:50:00,18.25,18.26,18.21,18.23,2439600.0,13.5394,13.5468,13.5097,13.5245,2439600.0
2011-04-28 10:00:00,18.23,18.24,18.2,18.23,731400.0,13.5245,13.5319,13.5023,13.5245,731400.0
2011-04-28 10:10:00,18.23,18.24,18.22,18.23,742800.0,13.5245,13.5319,13.5171,13.5245,742800.0
2011-04-28 10:20:00,18.23,18.26,18.23,18.26,451500.0,13.5245,13.5468,13.5245,13.5468,451500.0
2011-04-28 10:30:00,18.26,18.27,18.24,18.26,910500.0,13.5468,13.5542,13.5319,13.5468,910500.0
2011-04-28 10:40:00,18.26,18.26,18.24,18.24,883800.0,13.5468,13.5468,13.5319,13.5319,883800.0
2011-04-28 10:50:00,18.24,18.24,18.21,18.23,608100.0,13.5319,13.5319,13.5097,13.5245,608100.0
2011-04-28 11:00:00,18.23,18.23,18.23,18.23,693000.0,13.5245,13.5245,13.5245,13.5245,693000.0
2011-04-28 11:10:00,18.23,18.24,18.23,18.24,627600.0,13.5245,13.5319,13.5245,13.5319,627600.0
2011-04-28 11:20:00,18.24,18.24,18.21,18.22,501300.0,13.5319,13.5319,13.5097,13.5171,501300.0
2011-04-28 11:30:00,18.22,18.22,18.18,18.18,1655100.0,13.5171,13.5171,13.4874,13.4874,1655100.0
2011-04-28 11:40:00,18.18,18.18,18.13,18.14,1253400.0,13.4874,13.4874,13.4503,13.4577,1253400.0
2011-04-28 11:50:00,18.14,18.17,18.12,18.17,839400.0,13.4577,13.48,13.4429,13.48,839400.0
2011-04-28 12:00:00,18.16,18.2,18.16,18.18,459000.0,13.4726,13.5023,13.4726,13.4874,459000.0
2011-04-28 12:10:00,18.18,18.19,18.17,18.18,289500.0,13.4874,13.4948,13.48,13.4874,289500.0
2011-04-28 12:20:00,18.18,18.19,18.17,18.18,204600.0,13.4874,13.4948,13.48,13.4874,204600.0
2011-04-28 12:30:00,18.18,18.2,18.17,18.2,237300.0,13.4874,13.5023,13.48,13.5023,237300.0
2011-04-28 12:40:00,18.19,18.22,18.19,18.22,303000.0,13.4948,13.5171,13.4948,13.5171,303000.0
2011-04-28 12:50:00,18.22,18.23,18.21,18.21,326700.0,13.5171,13.5245,13.5097,13.5097,326700.0
2011-04-28 13:00:00,18.21,18.21,18.19,18.2,348900.0,13.5097,13.5097,13.4948,13.5023,348900.0
2011-04-28 13:10:00,18.2,18.2,18.18,18.18,301800.0,13.5023,13.5023,13.4874,13.4874,301800.0
2011-04-28 13:20:00,18.18,18.22,18.18,18.21,467400.0,13.4874,13.5171,13.4874,13.5097,467400.0
2011-04-28 13:30:00,18.21,18.21,18.2,18.21,298200.0,13.5097,13.5097,13.5023,13.5097,298200.0
2011-04-28 13:40:00,18.21,18.22,18.2,18.22,420900.0,13.5097,13.5171,13.5023,13.5171,420900.0
2011-04-28 13:50:00,18.22,18.23,18.22,18.22,228300.0,13.5171,13.5245,13.5171,13.5171,228300.0
2011-04-28 14:00:00,18.22,18.22,18.2,18.2,192300.0,13.5171,13.5171,13.5023,13.5023,192300.0
2011-04-28 14:10:00,18.2,18.2,18.18,18.2,224400.0,13.5023,13.5023,13.4874,13.5023,224400.0
2011-04-28 14:20:00,18.2,18.21,18.18,18.19,447600.0,13.5023,13.5097,13.4874,13.4948,447600.0
2011-04-28 14:30:00,18.19,18.19,18.17,18.18,324300.0,13.4948,13.4948,13.48,13.4874,324300.0
2011-04-28 14:40:00,18.18,18.2,18.18,18.19,675000.0,13.4874,13.5023,13.4874,13.4948,675000.0
2011-04-28 14:50:00,18.19,18.2,18.18,18.2,858900.0,13.4948,13.5023,13.4874,13.5023,858900.0
2011-04-28 15:00:00,18.2,18.23,18.19,18.21,1178400.0,13.5023,13.5245,13.4948,13.5097,1178400.0
2011-04-28 15:10:00,18.21,18.24,18.21,18.23,621900.0,13.5097,13.5319,13.5097,13.5245,621900.0
2011-04-28 15:20:00,18.23,18.24,18.23,18.23,633600.0,13.5245,13.5319,13.5245,13.5245,633600.0
2011-04-28 15:30:00,18.23,18.26,18.23,18.24,872700.0,13.5245,13.5468,13.5245,13.5319,872700.0
2011-04-28 15:40:00,18.24,18.25,18.23,18.23,1022400.0,13.5319,13.5394,13.5245,13.5245,1022400.0
2011-04-28 15:50:00,18.23,18.24,18.23,18.23,1533900.0,13.5245,13.5319,13.5245,13.5245,1533900.0
2011-04-29 09:30:00,18.14,18.27,18.11,18.24,1335600.0,13.4577,13.5542,13.4355,13.5319,1335600.0
2011-04-29 09:40:00,18.24,18.26,18.22,18.23,561900.0,13.5319,13.5468,13.5171,13.5245,561900.0
2011-04-29 09:50:00,18.24,18.25,18.23,18.25,371100.0,13.5319,13.5394,13.5245,13.5394,371100.0
2011-04-29 10:00:00,18.25,18.29,18.25,18.29,690000.0,13.5394,13.569,13.5394,13.569,690000.0
2011-04-29 10:10:00,18.29,18.37,18.29,18.37,1947900.0,13.569,13.6284,13.569,13.6284,1947900.0
2011-04-29 10:20:00,18.36,18.37,18.32,18.32,899400.0,13.621,13.6284,13.5913,13.5913,899400.0
2011-04-29 10:30:00,18.32,18.35,18.32,18.35,810300.0,13.5913,13.6135,13.5913,13.6135,810300.0
2011-04-29 10:40:00,18.35,18.36,18.33,18.35,653700.0,13.6135,13.621,13.5987,13.6135,653700.0
2011-04-29 10:50:00,18.36,18.37,18.35,18.36,595500.0,13.621,13.6284,13.6135,13.621,595500.0
2011-04-29 11:00:00,18.36,18.38,18.35,18.37,673800.0,13.621,13.6358,13.6135,13.6284,673800.0
2011-04-29 11:10:00,18.37,18.39,18.36,18.38,985800.0,13.6284,13.6432,13.621,13.6358,985800.0
2011-04-29 11:20:00,18.38,18.38,18.37,18.37,630900.0,13.6358,13.6358,13.6284,13.6284,630900.0
2011-04-29 11:30:00,18.37,18.37,18.32,18.33,546600.0,13.6284,13.6284,13.5913,13.5987,546600.0
2011-04-29 11:40:00,18.33,18.34,18.32,18.32,702900.0,13.5987,13.6061,13.5913,13.5913,702900.0
2011-04-29 11:50:00,18.32,18.33,18.32,18.33,546300.0,13.5913,13.5987,13.5913,13.5987,546300.0
2011-04-29 12:00:00,18.33,18.35,18.32,18.33,395400.0,13.5987,13.6135,13.5913,13.5987,395400.0
2011-04-29 12:10:00,18.33,18.37,18.33,18.35,361200.0,13.5987,13.6284,13.5987,13.6135,361200.0
2011-04-29 12:20:00,18.35,18.36,18.34,18.36,174600.0,13.6135,13.621,13.6061,13.621,174600.0
2011-04-29 12:30:00,18.36,18.37,18.34,18.34,293700.0,13.621,13.6284,13.6061,13.6061,293700.0
2011-04-29 12:40:00,18.34,18.34,18.32,18.32,163200.0,13.6061,13.6061,13.5913,13.5913,163200.0
2011-04-29 12:50:00,18.32,18.32,18.31,18.31,289800.0,13.5913,13.5913,13.5839,13.5839,289800.0
2011-04-29 13:00:00,18.31,18.31,18.3,18.3,534600.0,13.5839,13.5839,13.5764,13.5764,534600.0
2011-04-29 13:10:00,18.3,18.3,18.29,18.29,318900.0,13.5764,13.5764,13.569,13.569,318900.0
2011-04-29 13:20:00,18.29,18.29,18.28,18.28,670800.0,13.569,13.569,13.5616,13.5616,670800.0
2011-04-29 13:30:00,18.28,18.3,18.28,18.3,729300.0,13.5616,13.5764,13.5616,13.5764,729300.0
2011-04-29 13:40:00,18.3,18.31,18.3,18.31,413400.0,13.5764,13.5839,13.5764,13.5839,413400.0
2011-04-29 13:50:00,18.31,18.32,18.29,18.3,448200.0,13.5839,13.5913,13.569,13.5764,448200.0
2011-04-29 14:00:00,18.3,18.31,18.3,18.3,384000.0,13.5764,13.5839,13.5764,13.5764,384000.0
2011-04-29 14:10:00,18.3,18.31,18.29,18.29,441600.0,13.5764,13.5839,13.569,13.569,441600.0
2011-04-29 14:20:00,18.29,18.29,18.27,18.27,260100.0,13.569,13.569,13.5542,13.5542,260100.0
2011-04-29 14:30:00,18.27,18.28,18.27,18.27,402600.0,13.5542,13.5616,13.5542,13.5542,402600.0
2011-04-29 14:40:00,18.27,18.3,18.27,18.3,449700.0,13.5542,13.5764,13.5542,13.5764,449700.0
2011-04-29 14:50:00,18.3,18.3,18.29,18.3,341400.0,13.5764,13.5764,13.569,13.5764,341400.0
2011-04-29 15:00:00,18.3,18.3,18.27,18.27,591600.0,13.5764,13.5764,13.5542,13.5542,591600.0
2011-04-29 15:10:00,18.27,18.29,18.27,18.28,485400.0,13.5542,13.569,13.5542,13.5616,485400.0
2011-04-29 15:20:00,18.28,18.28,18.28,18.28,455100.0,13.5616,13.5616,13.5616,13.5616,455100.0
2011-04-29 15:30:00,18.28,18.3,18.28,18.3,463800.0,13.5616,13.5764,13.5616,13.5764,463800.0
2011-04-29 15:40:00,18.3,18.31,18.28,18.3,1367100.0,13.5764,13.5839,13.5616,13.5764,1367100.0
2011-04-29 15:50:00,18.3,18.35,18.3,18.32,3573300.0,13.5764,13.6135,13.5764,13.5913,3573300.0
2011-05-02 09:30:00,18.32,18.36,18.23,18.34,1629600.0,13.5913,13.621,13.5245,13.6061,1629600.0
2011-05-02 09:40:00,18.34,18.35,18.29,18.3,625800.0,13.6061,13.6135,13.569,13.5764,625800.0
2011-05-02 09:50:00,18.3,18.33,18.28,18.28,576600.0,13.5764,13.5987,13.5616,13.5616,576600.0
2011-05-02 10:00:00,18.28,18.3,18.27,18.29,813900.0,13.5616,13.5764,13.5542,13.569,813900.0
2011-05-02 10:10:00,18.29,18.29,18.25,18.25,615600.0,13.569,13.569,13.5394,13.5394,615600.0
2011-05-02 10:20:00,18.26,18.27,18.23,18.26,633300.0,13.5468,13.5542,13.5245,13.5468,633300.0
2011-05-02 10:30:00,18.26,18.27,18.25,18.25,533100.0,13.5468,13.5542,13.5394,13.5394,533100.0
2011-05-02 10:40:00,18.25,18.26,18.22,18.25,876900.0,13.5394,13.5468,13.5171,13.5394,876900.0
2011-05-02 10:50:00,18.25,18.26,18.24,18.25,293700.0,13.5394,13.5468,13.5319,13.5394,293700.0
2011-05-02 11:00:00,18.25,18.29,18.25,18.29,812400.0,13.5394,13.569,13.5394,13.569,812400.0
2011-05-02 11:10:00,18.29,18.32,18.28,18.32,343800.0,13.569,13.5913,13.5616,13.5913,343800.0
2011-05-02 11:20:00,18.32,18.32,18.3,18.31,519300.0,13.5913,13.5913,13.5764,13.5839,519300.0
2011-05-02 11:30:00,18.31,18.34,18.31,18.34,695100.0,13.5839,13.6061,13.5839,13.6061,695100.0
2011-05-02 11:40:00,18.34,18.34,18.32,18.33,331200.0,13.6061,13.6061,13.5913,13.5987,331200.0
2011-05-02 11:50:00,18.33,18.34,18.31,18.32,358200.0,13.5987,13.6061,13.5839,13.5913,358200.0
2011-05-02 12:00:00,18.32,18.32,18.3,18.31,380400.0,13.5913,13.5913,13.5764,13.5839,380400.0
2011-05-02 12:10:00,18.31,18.33,18.3,18.31,461400.0,13.5839,13.5987,13.5764,13.5839,461400.0
2011-05-02 12:20:00,18.3,18.33,18.3,18.31,594300.0,13.5764,13.5987,13.5764,13.5839,594300.0
2011-05-02 12:30:00,18.31,18.32,18.3,18.32,405600.0,13.5839,13.5913,13.5764,13.5913,405600.0
2011-05-02 12:40:00,18.32,18.32,18.32,18.32,241800.0,13.5913,13.5913,13.5913,13.5913,241800.0
2011-05-02 12:50:00,18.32,18.36,18.32,18.36,601500.0,13.5913,13.621,13.5913,13.621,601500.0
2011-05-02 13:00:00,18.36,18.36,18.33,18.34,306600.0,13.621,13.621,13.5987,13.6061,306600.0
2011-05-02 13:10:00,18.34,18.35,18.33,18.33,156600.0,13.6061,13.6135,13.5987,13.5987,156600.0
2011-05-02 13:20:00,18.33,18.35,18.32,18.33,380400.0,13.5987,13.6135,13.5913,13.5987,380400.0
2011-05-02 13:30:00,18.33,18.34,18.32,18.33,429300.0,13.5987,13.6061,13.5913,13.5987,429300.0
2011-05-02 13:40:00,18.33,18.34,18.33,18.33,203700.0,13.5987,13.6061,13.5987,13.5987,203700.0
2011-05-02 13:50:00,18.33,18.35,18.33,18.34,305400.0,13.5987,13.6135,13.5987,13.6061,305400.0
2011-05-02 14:00:00,18.34,18.34,18.33,18.34,316500.0,13.6061,13.6061,13.5987,13.6061,316500.0
2011-05-02 14:10:00,18.34,18.35,18.33,18.34,238500.0,13.6061,13.6135,13.5987,13.6061,238500.0
2011-05-02 14:20:00,18.34,18.34,18.33,18.33,314700.0,13.6061,13.6061,13.5987,13.5987,314700.0
2011-05-02 14:30:00,18.33,18.34,18.33,18.33,232500.0,13.5987,13.6061,13.5987,13.5987,232500.0
2011-05-02 14:40:00,18.33,18.34,18.33,18.33,353700.0,13.5987,13.6061,13.5987,13.5987,353700.0
2011-05-02 14:50:00,18.33,18.34,18.32,18.33,304200.0,13.5987,13.6061,13.5913,13.5987,304200.0
2011-05-02 15:00:00,18.33,18.34,18.32,18.33,517800.0,13.5987,13.6061,13.5913,13.5987,517800.0
2011-05-02 15:10:00,18.34,18.34,18.29,18.3,737400.0,13.6061,13.6061,13.569,13.5764,737400.0
2011-05-02 15:20:00,18.3,18.3,18.28,18.29,904200.0,13.5764,13.5764,13.5616,13.569,904200.0
2011-05-02 15:30:00,18.29,18.3,18.26,18.3,1512900.0,13.569,13.5764,13.5468,13.5764,1512900.0
2011-05-02 15:40:00,18.29,18.33,18.28,18.33,912300.0,13.569,13.5987,13.5616,13.5987,912300.0
2011-05-02 15:50:00,18.33,18.35,18.32,18.34,2166300.0,13.5987,13.6135,13.5913,13.6061,2166300.0
2011-05-03 09:30:00,18.36,18.41,18.32,18.38,1324500.0,13.621,13.6581,13.5913,13.6358,1324500.0
2011-05-03 09:40:00,18.38,18.39,18.32,18.34,961800.0,13.6358,13.6432,13.5913,13.6061,961800.0
2011-05-03 09:50:00,18.34,18.4,18.34,18.38,666900.0,13.6061,13.6506,13.6061,13.6358,666900.0
2011-05-03 10:00:00,18.38,18.42,18.38,18.41,920400.0,13.6358,13.6655,13.6358,13.6581,920400.0
2011-05-03 10:10:00,18.41,18.46,18.39,18.45,1065900.0,13.6581,13.6951,13.6432,13.6877,1065900.0
2011-05-03 10:20:00,18.45,18.48,18.45,18.46,1048200.0,13.6877,13.71,13.6877,13.6951,1048200.0
2011-05-03 10:30:00,18.47,18.5,18.45,18.46,1507500.0,13.7026,13.7248,13.6877,13.6951,1507500.0
2011-05-03 10:40:00,18.46,18.5,18.45,18.5,848700.0,13.6951,13.7248,13.6877,13.7248,848700.0
2011-05-03 10:50:00,18.5,18.5,18.47,18.47,756000.0,13.7248,13.7248,13.7026,13.7026,756000.0
2011-05-03 11:00:00,18.47,18.51,18.47,18.49,681900.0,13.7026,13.7322,13.7026,13.7174,681900.0
2011-05-03 11:10:00,18.49,18.53,18.49,18.52,1017000.0,13.7174,13.7471,13.7174,13.7397,1017000.0
2011-05-03 11:20:00,18.53,18.55,18.52,18.54,1076700.0,13.7471,13.7619,13.7397,13.7545,1076700.0
2011-05-03 11:30:00,18.55,18.59,18.54,18.58,1094700.0,13.7619,13.7916,13.7545,13.7842,1094700.0
2011-05-03 11:40:00,18.58,18.59,18.56,18.57,1177200.0,13.7842,13.7916,13.7693,13.7768,1177200.0
2011-05-03 11:50:00,18.57,18.58,18.56,18.56,612600.0,13.7768,13.7842,13.7693,13.7693,612600.0
2011-05-03 12:00:00,18.56,18.57,18.54,18.57,607800.0,13.7693,13.7768,13.7545,13.7768,607800.0
2011-05-03 12:10:00,18.57,18.58,18.55,18.56,650100.0,13.7768,13.7842,13.7619,13.7693,650100.0
2011-05-03 12:20:00,18.56,18.56,18.54,18.56,394500.0,13.7693,13.7693,13.7545,13.7693,394500.0
2011-05-03 12:30:00,18.56,18.57,18.54,18.56,512700.0,13.7693,13.7768,13.7545,13.7693,512700.0
2011-05-03 12:40:00,18.56,18.57,18.52,18.53,693900.0,13.7693,13.7768,13.7397,13.7471,693900.0
2011-05-03 12:50:00,18.53,18.53,18.51,18.52,256800.0,13.7471,13.7471,13.7322,13.7397,256800.0
2011-05-03 13:00:00,18.52,18.52,18.49,18.52,617700.0,13.7397,13.7397,13.7174,13.7397,617700.0
2011-05-03 13:10:00,18.52,18.52,18.5,18.5,464700.0,13.7397,13.7397,13.7248,13.7248,464700.0
2011-05-03 13:20:00,18.5,18.51,18.47,18.49,516300.0,13.7248,13.7322,13.7026,13.7174,516300.0
2011-05-03 13:30:00,18.49,18.52,18.48,18.52,318600.0,13.7174,13.7397,13.71,13.7397,318600.0
2011-05-03 13:40:00,18.52,18.52,18.49,18.5,545700.0,13.7397,13.7397,13.7174,13.7248,545700.0
2011-05-03 13:50:00,18.5,18.51,18.49,18.51,325500.0,13.7248,13.7322,13.7174,13.7322,325500.0
2011-05-03 14:00:00,18.51,18.52,18.5,18.5,366000.0,13.7322,13.7397,13.7248,13.7248,366000.0
2011-05-03 14:10:00,18.5,18.5,18.48,18.49,590100.0,13.7248,13.7248,13.71,13.7174,590100.0
2011-05-03 14:20:00,18.49,18.5,18.48,18.5,386100.0,13.7174,13.7248,13.71,13.7248,386100.0
2011-05-03 14:30:00,18.5,18.51,18.48,18.49,561000.0,13.7248,13.7322,13.71,13.7174,561000.0
2011-05-03 14:40:00,18.49,18.5,18.46,18.47,814500.0,13.7174,13.7248,13.6951,13.7026,814500.0
2011-05-03 14:50:00,18.47,18.49,18.46,18.48,733200.0,13.7026,13.7174,13.6951,13.71,733200.0
2011-05-03 15:00:00,18.49,18.49,18.47,18.48,723300.0,13.7174,13.7174,13.7026,13.71,723300.0
2011-05-03 15:10:00,18.48,18.5,18.46,18.5,639900.0,13.71,13.7248,13.6951,13.7248,639900.0
2011-05-03 15:20:00,18.5,18.53,18.49,18.51,689700.0,13.7248,13.7471,13.7174,13.7322,689700.0
2011-05-03 15:30:00,18.5,18.52,18.49,18.5,832500.0,13.7248,13.7397,13.7174,13.7248,832500.0
2011-05-03 15:40:00,18.5,18.5,18.48,18.48,973800.0,13.7248,13.7248,13.71,13.71,973800.0
2011-05-03 15:50:00,18.48,18.5,18.48,18.49,2847600.0,13.71,13.7248,13.71,13.7174,2847600.0
2011-05-04 09:30:00,18.44,18.59,18.44,18.59,1197000.0,13.6803,13.7916,13.6803,13.7916,1197000.0
2011-05-04 09:40:00,18.59,18.59,18.54,18.59,661500.0,13.7916,13.7916,13.7545,13.7916,661500.0
2011-05-04 09:50:00,18.59,18.6,18.52,18.53,670500.0,13.7916,13.799,13.7397,13.7471,670500.0
2011-05-04 10:00:00,18.54,18.54,18.48,18.49,883500.0,13.7545,13.7545,13.71,13.7174,883500.0
2011-05-04 10:10:00,18.48,18.5,18.46,18.5,766200.0,13.71,13.7248,13.6951,13.7248,766200.0
2011-05-04 10:20:00,18.5,18.51,18.48,18.5,390300.0,13.7248,13.7322,13.71,13.7248,390300.0
2011-05-04 10:30:00,18.5,18.5,18.44,18.45,695400.0,13.7248,13.7248,13.6803,13.6877,695400.0
2011-05-04 10:40:00,18.45,18.46,18.4,18.41,630000.0,13.6877,13.6951,13.6506,13.6581,630000.0
2011-05-04 10:50:00,18.41,18.47,18.41,18.46,566400.0,13.6581,13.7026,13.6581,13.6951,566400.0
2011-05-04 11:00:00,18.46,18.47,18.43,18.44,591300.0,13.6951,13.7026,13.6729,13.6803,591300.0
2011-05-04 11:10:00,18.44,18.44,18.42,18.43,583500.0,13.6803,13.6803,13.6655,13.6729,583500.0
2011-05-04 11:20:00,18.43,18.48,18.43,18.48,574500.0,13.6729,13.71,13.6729,13.71,574500.0
2011-05-04 11:30:00,18.47,18.5,18.46,18.5,519600.0,13.7026,13.7248,13.6951,13.7248,519600.0
2011-05-04 11:40:00,18.5,18.5,18.48,18.49,544500.0,13.7248,13.7248,13.71,13.7174,544500.0
2011-05-04 11:50:00,18.49,18.51,18.49,18.5,442500.0,13.7174,13.7322,13.7174,13.7248,442500.0
2011-05-04 12:00:00,18.5,18.51,18.48,18.5,479100.0,13.7248,13.7322,13.71,13.7248,479100.0
2011-05-04 12:10:00,18.5,18.51,18.49,18.5,240300.0,13.7248,13.7322,13.7174,13.7248,240300.0
2011-05-04 12:20:00,18.5,18.51,18.48,18.49,600300.0,13.7248,13.7322,13.71,13.7174,600300.0
2011-05-04 12:30:00,18.49,18.5,18.49,18.5,450900.0,13.7174,13.7248,13.7174,13.7248,450900.0
2011-05-04 12:40:00,18.5,18.52,18.49,18.52,463800.0,13.7248,13.7397,13.7174,13.7397,463800.0
2011-05-04 12:50:00,18.52,18.52,18.49,18.5,330000.0,13.7397,13.7397,13.7174,13.7248,330000.0
2011-05-04 13:00:00,18.5,18.51,18.48,18.5,378900.0,13.7248,13.7322,13.71,13.7248,378900.0
2011-05-04 13:10:00,18.5,18.52,18.49,18.51,273600.0,13.7248,13.7397,13.7174,13.7322,273600.0
2011-05-04 13:20:00,18.51,18.51,18.49,18.49,398400.0,13.7322,13.7322,13.7174,13.7174,398400.0
2011-05-04 13:30:00,18.49,18.49,18.47,18.48,569100.0,13.7174,13.7174,13.7026,13.71,569100.0
2011-05-04 13:40:00,18.48,18.48,18.46,18.47,253200.0,13.71,13.71,13.6951,13.7026,253200.0
2011-05-04 13:50:00,18.47,18.49,18.46,18.47,419400.0,13.7026,13.7174,13.6951,13.7026,419400.0
2011-05-04 14:00:00,18.47,18.47,18.43,18.44,463800.0,13.7026,13.7026,13.6729,13.6803,463800.0
2011-05-04 14:10:00,18.44,18.46,18.43,18.46,351300.0,13.6803,13.6951,13.6729,13.6951,351300.0
2011-05-04 14:20:00,18.46,18.47,18.45,18.46,463200.0,13.6951,13.7026,13.6877,13.6951,463200.0
2011-05-04 14:30:00,18.46,18.48,18.45,18.45,509100.0,13.6951,13.71,13.6877,13.6877,509100.0
2011-05-04 14:40:00,18.45,18.45,18.41,18.42,824100.0,13.6877,13.6877,13.6581,13.6655,824100.0
2011-05-04 14:50:00,18.42,18.45,18.41,18.44,561900.0,13.6655,13.6877,13.6581,13.6803,561900.0
2011-05-04 15:00:00,18.44,18.46,18.43,18.44,549000.0,13.6803,13.6951,13.6729,13.6803,549000.0
2011-05-04 15:10:00,18.44,18.47,18.44,18.47,372900.0,13.6803,13.7026,13.6803,13.7026,372900.0
2011-05-04 15:20:00,18.46,18.5,18.46,18.48,749700.0,13.6951,13.7248,13.6951,13.71,749700.0
2011-05-04 15:30:00,18.48,18.49,18.45,18.47,744000.0,13.71,13.7174,13.6877,13.7026,744000.0
2011-05-04 15:40:00,18.47,18.49,18.47,18.48,873900.0,13.7026,13.7174,13.7026,13.71,873900.0
2011-05-04 15:50:00,18.48,18.48,18.44,18.46,1796400.0,13.71,13.71,13.6803,13.6951,1796400.0
2011-05-05 09:30:00,18.38,18.53,18.38,18.43,1084500.0,13.6358,13.7471,13.6358,13.6729,1084500.0
2011-05-05 09:40:00,18.43,18.45,18.4,18.4,558000.0,13.6729,13.6877,13.6506,13.6506,558000.0
2011-05-05 09:50:00,18.4,18.4,18.32,18.35,1123800.0,13.6506,13.6506,13.5913,13.6135,1123800.0
2011-05-05 10:00:00,18.35,18.41,18.33,18.4,1353600.0,13.6135,13.6581,13.5987,13.6506,1353600.0
2011-05-05 10:10:00,18.4,18.4,17.73,18.32,1113600.0,13.6506,13.6506,13.1536,13.5913,1113600.0
2011-05-05 10:20:00,18.32,18.35,18.31,18.33,941100.0,13.5913,13.6135,13.5839,13.5987,941100.0
2011-05-05 10:30:00,18.33,18.35,18.32,18.35,628200.0,13.5987,13.6135,13.5913,13.6135,628200.0
2011-05-05 10:40:00,18.35,18.36,18.32,18.34,783600.0,13.6135,13.621,13.5913,13.6061,783600.0
2011-05-05 10:50:00,18.34,18.34,18.32,18.32,409500.0,13.6061,13.6061,13.5913,13.5913,409500.0
2011-05-05 11:00:00,18.32,18.37,18.31,18.34,881100.0,13.5913,13.6284,13.5839,13.6061,881100.0
2011-05-05 11:10:00,18.34,18.38,18.33,18.38,712500.0,13.6061,13.6358,13.5987,13.6358,712500.0
2011-05-05 11:20:00,18.38,18.43,18.38,18.43,1072500.0,13.6358,13.6729,13.6358,13.6729,1072500.0
2011-05-05 11:30:00,18.43,18.43,18.41,18.43,701400.0,13.6729,13.6729,13.6581,13.6729,701400.0
2011-05-05 11:40:00,18.43,18.48,18.43,18.45,859200.0,13.6729,13.71,13.6729,13.6877,859200.0
2011-05-05 11:50:00,18.44,18.5,18.44,18.5,442200.0,13.6803,13.7248,13.6803,13.7248,442200.0
2011-05-05 12:00:00,18.5,18.53,18.5,18.53,772200.0,13.7248,13.7471,13.7248,13.7471,772200.0
2011-05-05 12:10:00,18.52,18.53,18.49,18.5,333600.0,13.7397,13.7471,13.7174,13.7248,333600.0
2011-05-05 12:20:00,18.49,18.5,18.47,18.48,425400.0,13.7174,13.7248,13.7026,13.71,425400.0
2011-05-05 12:30:00,18.48,18.48,18.43,18.45,449100.0,13.71,13.71,13.6729,13.6877,449100.0
2011-05-05 12:40:00,18.45,18.46,18.44,18.46,290100.0,13.6877,13.6951,13.6803,13.6951,290100.0
2011-05-05 12:50:00,18.45,18.46,18.43,18.43,240000.0,13.6877,13.6951,13.6729,13.6729,240000.0
2011-05-05 13:00:00,18.43,18.47,18.43,18.46,440700.0,13.6729,13.7026,13.6729,13.6951,440700.0
2011-05-05 13:10:00,18.46,18.47,18.44,18.46,524400.0,13.6951,13.7026,13.6803,13.6951,524400.0
2011-05-05 13:20:00,18.45,18.47,18.45,18.45,225600.0,13.6877,13.7026,13.6877,13.6877,225600.0
2011-05-05 13:30:00,18.45,18.45,18.42,18.42,294000.0,13.6877,13.6877,13.6655,13.6655,294000.0
2011-05-05 13:40:00,18.41,18.42,18.4,18.41,330600.0,13.6581,13.6655,13.6506,13.6581,330600.0
2011-05-05 13:50:00,18.41,18.41,18.38,18.39,306600.0,13.6581,13.6581,13.6358,13.6432,306600.0
2011-05-05 14:00:00,18.39,18.4,18.36,18.38,428100.0,13.6432,13.6506,13.621,13.6358,428100.0
2011-05-05 14:10:00,18.38,18.41,18.37,18.41,424500.0,13.6358,13.6581,13.6284,13.6581,424500.0
2011-05-05 14:20:00,18.41,18.44,18.41,18.43,439200.0,13.6581,13.6803,13.6581,13.6729,439200.0
2011-05-05 14:30:00,18.44,18.48,18.44,18.48,650100.0,13.6803,13.71,13.6803,13.71,650100.0
2011-05-05 14:40:00,18.48,18.48,18.45,18.47,667500.0,13.71,13.71,13.6877,13.7026,667500.0
2011-05-05 14:50:00,18.47,18.48,18.42,18.42,532500.0,13.7026,13.71,13.6655,13.6655,532500.0
2011-05-05 15:00:00,18.42,18.42,18.38,18.38,698400.0,13.6655,13.6655,13.6358,13.6358,698400.0
2011-05-05 15:10:00,18.38,18.38,18.32,18.36,1342200.0,13.6358,13.6358,13.5913,13.621,1342200.0
2011-05-05 15:20:00,18.36,18.37,18.3,18.31,1302300.0,13.621,13.6284,13.5764,13.5839,1302300.0
2011-05-05 15:30:00,18.3,18.38,18.3,18.37,1453200.0,13.5764,13.6358,13.5764,13.6284,1453200.0
2011-05-05 15:40:00,18.37,18.37,18.34,18.36,1557600.0,13.6284,13.6284,13.6061,13.621,1557600.0
2011-05-05 15:50:00,18.36,18.37,18.33,18.35,2459700.0,13.621,13.6284,13.5987,13.6135,2459700.0
2011-05-06 09:30:00,18.43,18.5,18.42,18.49,911100.0,13.6729,13.7248,13.6655,13.7174,911100.0
2011-05-06 09:40:00,18.48,18.52,18.47,18.5,804300.0,13.71,13.7397,13.7026,13.7248,804300.0
2011-05-06 09:50:00,18.5,18.5,18.46,18.47,537900.0,13.7248,13.7248,13.6951,13.7026,537900.0
2011-05-06 10:00:00,18.47,18.47,18.42,18.42,828600.0,13.7026,13.7026,13.6655,13.6655,828600.0
2011-05-06 10:10:00,18.42,18.42,18.38,18.38,977400.0,13.6655,13.6655,13.6358,13.6358,977400.0
2011-05-06 10:20:00,18.38,18.41,18.37,18.4,448200.0,13.6358,13.6581,13.6284,13.6506,448200.0
2011-05-06 10:30:00,18.4,18.4,18.36,18.37,372600.0,13.6506,13.6506,13.621,13.6284,372600.0
2011-05-06 10:40:00,18.37,18.37,18.33,18.35,960600.0,13.6284,13.6284,13.5987,13.6135,960600.0
2011-05-06 10:50:00,18.35,18.39,18.35,18.38,350100.0,13.6135,13.6432,13.6135,13.6358,350100.0
2011-05-06 11:00:00,18.38,18.42,18.38,18.41,907800.0,13.6358,13.6655,13.6358,13.6581,907800.0
2011-05-06 11:10:00,18.41,18.46,18.41,18.45,883200.0,13.6581,13.6951,13.6581,13.6877,883200.0
2011-05-06 11:20:00,18.46,18.48,18.45,18.48,585900.0,13.6951,13.71,13.6877,13.71,585900.0
2011-05-06 11:30:00,18.48,18.49,18.44,18.45,360600.0,13.71,13.7174,13.6803,13.6877,360600.0
2011-05-06 11:40:00,18.45,18.47,18.45,18.47,246900.0,13.6877,13.7026,13.6877,13.7026,246900.0
2011-05-06 11:50:00,18.47,18.47,18.45,18.47,273900.0,13.7026,13.7026,13.6877,13.7026,273900.0
2011-05-06 12:00:00,18.46,18.49,18.45,18.45,591900.0,13.6951,13.7174,13.6877,13.6877,591900.0
2011-05-06 12:10:00,18.45,18.48,18.45,18.47,583500.0,13.6877,13.71,13.6877,13.7026,583500.0
2011-05-06 12:20:00,18.47,18.47,18.45,18.45,388500.0,13.7026,13.7026,13.6877,13.6877,388500.0
2011-05-06 12:30:00,18.45,18.47,18.44,18.45,291600.0,13.6877,13.7026,13.6803,13.6877,291600.0
2011-05-06 12:40:00,18.45,18.46,18.4,18.4,405000.0,13.6877,13.6951,13.6506,13.6506,405000.0
2011-05-06 12:50:00,18.4,18.42,18.39,18.4,284400.0,13.6506,13.6655,13.6432,13.6506,284400.0
2011-05-06 13:00:00,18.4,18.43,18.4,18.41,227400.0,13.6506,13.6729,13.6506,13.6581,227400.0
2011-05-06 13:10:00,18.41,18.41,18.34,18.35,918900.0,13.6581,13.6581,13.6061,13.6135,918900.0
2011-05-06 13:20:00,18.34,18.37,18.34,18.35,688200.0,13.6061,13.6284,13.6061,13.6135,688200.0
2011-05-06 13:30:00,18.35,18.36,18.33,18.34,298200.0,13.6135,13.621,13.5987,13.6061,298200.0
2011-05-06 13:40:00,18.34,18.36,18.33,18.33,396000.0,13.6061,13.621,13.5987,13.5987,396000.0
2011-05-06 13:50:00,18.33,18.34,18.32,18.33,367200.0,13.5987,13.6061,13.5913,13.5987,367200.0
2011-05-06 14:00:00,18.33,18.35,18.31,18.35,531900.0,13.5987,13.6135,13.5839,13.6135,531900.0
2011-05-06 14:10:00,18.35,18.36,18.34,18.35,499800.0,13.6135,13.621,13.6061,13.6135,499800.0
2011-05-06 14:20:00,18.35,18.35,18.31,18.32,1002300.0,13.6135,13.6135,13.5839,13.5913,1002300.0
2011-05-06 14:30:00,18.32,18.32,18.29,18.3,725700.0,13.5913,13.5913,13.569,13.5764,725700.0
2011-05-06 14:40:00,18.3,18.32,18.3,18.31,392400.0,13.5764,13.5913,13.5764,13.5839,392400.0
2011-05-06 14:50:00,18.31,18.33,18.3,18.32,333900.0,13.5839,13.5987,13.5764,13.5913,333900.0
2011-05-06 15:00:00,18.32,18.34,18.31,18.33,373500.0,13.5913,13.6061,13.5839,13.5987,373500.0
2011-05-06 15:10:00,18.33,18.35,18.33,18.35,501300.0,13.5987,13.6135,13.5987,13.6135,501300.0
2011-05-06 15:20:00,18.35,18.35,18.32,18.32,401700.0,13.6135,13.6135,13.5913,13.5913,401700.0
2011-05-06 15:30:00,18.32,18.35,18.32,18.34,549600.0,13.5913,13.6135,13.5913,13.6061,549600.0
2011-05-06 15:40:00,18.34,18.38,18.33,18.37,737700.0,13.6061,13.6358,13.5987,13.6284,737700.0
2011-05-06 15:50:00,18.37,18.38,18.34,18.34,1282800.0,13.6284,13.6358,13.6061,13.6061,1282800.0
2011-05-09 09:30:00,18.33,18.4,18.31,18.38,608400.0,13.5987,13.6506,13.5839,13.6358,608400.0
2011-05-09 09:40:00,18.38,18.45,18.37,18.41,484200.0,13.6358,13.6877,13.6284,13.6581,484200.0
2011-05-09 09:50:00,18.41,18.41,18.37,18.38,388200.0,13.6581,13.6581,13.6284,13.6358,388200.0
2011-05-09 10:00:00,18.39,18.42,18.38,18.42,341100.0,13.6432,13.6655,13.6358,13.6655,341100.0
2011-05-09 10:10:00,18.41,18.43,18.37,18.37,345900.0,13.6581,13.6729,13.6284,13.6284,345900.0
2011-05-09 10:20:00,18.37,18.38,18.35,18.36,460500.0,13.6284,13.6358,13.6135,13.621,460500.0
2011-05-09 10:30:00,18.36,18.36,18.31,18.31,723000.0,13.621,13.621,13.5839,13.5839,723000.0
2011-05-09 10:40:00,18.31,18.32,18.29,18.31,402000.0,13.5839,13.5913,13.569,13.5839,402000.0
2011-05-09 10:50:00,18.31,18.31,18.27,18.27,620100.0,13.5839,13.5839,13.5542,13.5542,620100.0
2011-05-09 11:00:00,18.27,18.29,18.23,18.29,1116000.0,13.5542,13.569,13.5245,13.569,1116000.0
2011-05-09 11:10:00,18.29,18.29,18.27,18.27,433800.0,13.569,13.569,13.5542,13.5542,433800.0
2011-05-09 11:20:00,18.27,18.3,18.27,18.3,426600.0,13.5542,13.5764,13.5542,13.5764,426600.0
2011-05-09 11:30:00,18.3,18.31,18.29,18.29,283200.0,13.5764,13.5839,13.569,13.569,283200.0
2011-05-09 11:40:00,18.29,18.29,18.27,18.29,442800.0,13.569,13.569,13.5542,13.569,442800.0
2011-05-09 11:50:00,18.29,18.33,18.28,18.31,521100.0,13.569,13.5987,13.5616,13.5839,521100.0
2011-05-09 12:00:00,18.31,18.36,18.3,18.35,491700.0,13.5839,13.621,13.5764,13.6135,491700.0
2011-05-09 12:10:00,18.35,18.42,18.35,18.4,1156200.0,13.6135,13.6655,13.6135,13.6506,1156200.0
2011-05-09 12:20:00,18.4,18.41,18.38,18.4,487200.0,13.6506,13.6581,13.6358,13.6506,487200.0
2011-05-09 12:30:00,18.4,18.43,18.4,18.42,695100.0,13.6506,13.6729,13.6506,13.6655,695100.0
2011-05-09 12:40:00,18.42,18.43,18.4,18.4,375600.0,13.6655,13.6729,13.6506,13.6506,375600.0
2011-05-09 12:50:00,18.4,18.41,18.4,18.4,198300.0,13.6506,13.6581,13.6506,13.6506,198300.0
2011-05-09 13:00:00,18.4,18.41,18.38,18.39,382800.0,13.6506,13.6581,13.6358,13.6432,382800.0
2011-05-09 13:10:00,18.39,18.41,18.39,18.39,168000.0,13.6432,13.6581,13.6432,13.6432,168000.0
2011-05-09 13:20:00,18.39,18.39,18.39,18.39,165900.0,13.6432,13.6432,13.6432,13.6432,165900.0
2011-05-09 13:30:00,18.39,18.4,18.39,18.4,165900.0,13.6432,13.6506,13.6432,13.6506,165900.0
2011-05-09 13:40:00,18.4,18.4,18.39,18.4,345600.0,13.6506,13.6506,13.6432,13.6506,345600.0
2011-05-09 13:50:00,18.4,18.41,18.4,18.41,225900.0,13.6506,13.6581,13.6506,13.6581,225900.0
2011-05-09 14:00:00,18.4,18.41,18.39,18.39,411900.0,13.6506,13.6581,13.6432,13.6432,411900.0
2011-05-09 14:10:00,18.39,18.39,18.37,18.37,360000.0,13.6432,13.6432,13.6284,13.6284,360000.0
2011-05-09 14:20:00,18.38,18.38,18.36,18.37,353700.0,13.6358,13.6358,13.621,13.6284,353700.0
2011-05-09 14:30:00,18.37,18.4,18.36,18.4,258300.0,13.6284,13.6506,13.621,13.6506,258300.0
2011-05-09 14:40:00,18.4,18.41,18.38,18.38,367500.0,13.6506,13.6581,13.6358,13.6358,367500.0
2011-05-09 14:50:00,18.38,18.4,18.37,18.39,382200.0,13.6358,13.6506,13.6284,13.6432,382200.0
2011-05-09 15:00:00,18.38,18.4,18.38,18.4,442200.0,13.6358,13.6506,13.6358,13.6506,442200.0
2011-05-09 15:10:00,18.4,18.41,18.39,18.39,442500.0,13.6506,13.6581,13.6432,13.6432,442500.0
2011-05-09 15:20:00,18.39,18.4,18.38,18.39,252300.0,13.6432,13.6506,13.6358,13.6432,252300.0
2011-05-09 15:30:00,18.38,18.39,18.38,18.39,533100.0,13.6358,13.6432,13.6358,13.6432,533100.0
2011-05-09 15:40:00,18.39,18.39,18.37,18.38,500100.0,13.6432,13.6432,13.6284,13.6358,500100.0
2011-05-09 15:50:00,18.38,18.39,18.36,18.37,1331700.0,13.6358,13.6432,13.621,13.6284,1331700.0
2011-05-10 09:30:00,18.38,18.44,18.38,18.43,834900.0,13.6358,13.6803,13.6358,13.6729,834900.0
2011-05-10 09:40:00,18.43,18.44,18.39,18.4,1433400.0,13.6729,13.6803,13.6432,13.6506,1433400.0
2011-05-10 09:50:00,18.4,18.42,18.38,18.39,631800.0,13.6506,13.6655,13.6358,13.6432,631800.0
2011-05-10 10:00:00,18.39,18.42,18.39,18.4,663300.0,13.6432,13.6655,13.6432,13.6506,663300.0
2011-05-10 10:10:00,18.4,18.43,18.39,18.43,516900.0,13.6506,13.6729,13.6432,13.6729,516900.0
2011-05-10 10:20:00,18.42,18.44,18.42,18.42,532800.0,13.6655,13.6803,13.6655,13.6655,532800.0
2011-05-10 10:30:00,18.42,18.43,18.4,18.4,432600.0,13.6655,13.6729,13.6506,13.6506,432600.0
2011-05-10 10:40:00,18.4,18.4,18.37,18.38,572700.0,13.6506,13.6506,13.6284,13.6358,572700.0
2011-05-10 10:50:00,18.38,18.4,18.37,18.38,491100.0,13.6358,13.6506,13.6284,13.6358,491100.0
2011-05-10 11:00:00,18.38,18.4,18.37,18.39,448200.0,13.6358,13.6506,13.6284,13.6432,448200.0
2011-05-10 11:10:00,18.39,18.39,18.37,18.38,425400.0,13.6432,13.6432,13.6284,13.6358,425400.0
2011-05-10 11:20:00,18.38,18.41,18.38,18.41,423300.0,13.6358,13.6581,13.6358,13.6581,423300.0
2011-05-10 11:30:00,18.41,18.44,18.4,18.44,492300.0,13.6581,13.6803,13.6506,13.6803,492300.0
2011-05-10 11:40:00,18.44,18.45,18.42,18.45,425400.0,13.6803,13.6877,13.6655,13.6877,425400.0
2011-05-10 11:50:00,18.45,18.45,18.42,18.43,372300.0,13.6877,13.6877,13.6655,13.6729,372300.0
2011-05-10 12:00:00,18.44,18.44,18.41,18.41,268800.0,13.6803,13.6803,13.6581,13.6581,268800.0
2011-05-10 12:10:00,18.41,18.44,18.41,18.44,501300.0,13.6581,13.6803,13.6581,13.6803,501300.0
2011-05-10 12:20:00,18.44,18.44,18.43,18.44,375600.0,13.6803,13.6803,13.6729,13.6803,375600.0
2011-05-10 12:30:00,18.44,18.46,18.43,18.46,362700.0,13.6803,13.6951,13.6729,13.6951,362700.0
2011-05-10 12:40:00,18.46,18.47,18.45,18.46,343200.0,13.6951,13.7026,13.6877,13.6951,343200.0
2011-05-10 12:50:00,18.46,18.47,18.46,18.47,318000.0,13.6951,13.7026,13.6951,13.7026,318000.0
2011-05-10 13:00:00,18.47,18.47,18.46,18.47,191400.0,13.7026,13.7026,13.6951,13.7026,191400.0
2011-05-10 13:10:00,18.47,18.47,18.44,18.44,348600.0,13.7026,13.7026,13.6803,13.6803,348600.0
2011-05-10 13:20:00,18.44,18.47,18.44,18.47,266700.0,13.6803,13.7026,13.6803,13.7026,266700.0
2011-05-10 13:30:00,18.47,18.47,18.46,18.47,281700.0,13.7026,13.7026,13.6951,13.7026,281700.0
2011-05-10 13:40:00,18.47,18.49,18.47,18.47,364500.0,13.7026,13.7174,13.7026,13.7026,364500.0
2011-05-10 13:50:00,18.47,18.48,18.46,18.46,279000.0,13.7026,13.71,13.6951,13.6951,279000.0
2011-05-10 14:00:00,18.46,18.47,18.45,18.47,290700.0,13.6951,13.7026,13.6877,13.7026,290700.0
2011-05-10 14:10:00,18.47,18.48,18.46,18.47,330300.0,13.7026,13.71,13.6951,13.7026,330300.0
2011-05-10 14:20:00,18.47,18.48,18.46,18.46,418800.0,13.7026,13.71,13.6951,13.6951,418800.0
2011-05-10 14:30:00,18.46,18.5,18.46,18.5,603600.0,13.6951,13.7248,13.6951,13.7248,603600.0
2011-05-10 14:40:00,18.5,18.52,18.49,18.5,772500.0,13.7248,13.7397,13.7174,13.7248,772500.0
2011-05-10 14:50:00,18.5,18.52,18.5,18.51,431700.0,13.7248,13.7397,13.7248,13.7322,431700.0
2011-05-10 15:00:00,18.51,18.52,18.49,18.51,594900.0,13.7322,13.7397,13.7174,13.7322,594900.0
2011-05-10 15:10:00,18.51,18.52,18.5,18.51,599100.0,13.7322,13.7397,13.7248,13.7322,599100.0
2011-05-10 15:20:00,18.51,18.51,18.5,18.51,331200.0,13.7322,13.7322,13.7248,13.7322,331200.0
2011-05-10 15:30:00,18.51,18.53,18.51,18.52,1195200.0,13.7322,13.7471,13.7322,13.7397,1195200.0
2011-05-10 15:40:00,18.52,18.53,18.52,18.52,1446300.0,13.7397,13.7471,13.7397,13.7397,1446300.0
2011-05-10 15:50:00,18.52,18.53,18.49,18.51,2124600.0,13.7397,13.7471,13.7174,13.7322,2124600.0
2011-05-11 09:30:00,18.37,18.43,18.35,18.42,1708800.0,13.7185,13.7633,13.7036,13.7559,1708800.0
2011-05-11 09:40:00,18.42,18.47,18.42,18.43,775500.0,13.7559,13.7932,13.7559,13.7633,775500.0
2011-05-11 09:50:00,18.43,18.44,18.41,18.42,627900.0,13.7633,13.7708,13.7484,13.7559,627900.0
2011-05-11 10:00:00,18.42,18.43,18.4,18.43,764100.0,13.7559,13.7633,13.7409,13.7633,764100.0
2011-05-11 10:10:00,18.43,18.46,18.4,18.44,847500.0,13.7633,13.7858,13.7409,13.7708,847500.0
2011-05-11 10:20:00,18.44,18.45,18.43,18.45,573900.0,13.7708,13.7783,13.7633,13.7783,573900.0
2011-05-11 10:30:00,18.45,18.46,18.43,18.44,639000.0,13.7783,13.7858,13.7633,13.7708,639000.0
2011-05-11 10:40:00,18.44,18.49,18.44,18.48,619800.0,13.7708,13.8082,13.7708,13.8007,619800.0
2011-05-11 10:50:00,18.48,18.54,18.48,18.5,1101600.0,13.8007,13.8455,13.8007,13.8156,1101600.0
2011-05-11 11:00:00,18.5,18.51,18.48,18.5,719400.0,13.8156,13.8231,13.8007,13.8156,719400.0
2011-05-11 11:10:00,18.5,18.52,18.49,18.51,456300.0,13.8156,13.8306,13.8082,13.8231,456300.0
2011-05-11 11:20:00,18.51,18.52,18.49,18.49,492300.0,13.8231,13.8306,13.8082,13.8082,492300.0
2011-05-11 11:30:00,18.49,18.5,18.47,18.47,571800.0,13.8082,13.8156,13.7932,13.7932,571800.0
2011-05-11 11:40:00,18.47,18.48,18.46,18.47,332700.0,13.7932,13.8007,13.7858,13.7932,332700.0
2011-05-11 11:50:00,18.47,18.49,18.45,18.46,524400.0,13.7932,13.8082,13.7783,13.7858,524400.0
2011-05-11 12:00:00,18.46,18.47,18.43,18.43,415800.0,13.7858,13.7932,13.7633,13.7633,415800.0
2011-05-11 12:10:00,18.43,18.45,18.39,18.41,942600.0,13.7633,13.7783,13.7335,13.7484,942600.0
2011-05-11 12:20:00,18.41,18.43,18.39,18.39,571500.0,13.7484,13.7633,13.7335,13.7335,571500.0
2011-05-11 12:30:00,18.4,18.45,18.39,18.45,461700.0,13.7409,13.7783,13.7335,13.7783,461700.0
2011-05-11 12:40:00,18.45,18.48,18.45,18.47,809400.0,13.7783,13.8007,13.7783,13.7932,809400.0
2011-05-11 12:50:00,18.47,18.48,18.45,18.45,461100.0,13.7932,13.8007,13.7783,13.7783,461100.0
2011-05-11 13:00:00,18.45,18.46,18.4,18.4,439800.0,13.7783,13.7858,13.7409,13.7409,439800.0
2011-05-11 13:10:00,18.4,18.42,18.39,18.42,544500.0,13.7409,13.7559,13.7335,13.7559,544500.0
2011-05-11 13:20:00,18.41,18.43,18.41,18.42,357600.0,13.7484,13.7633,13.7484,13.7559,357600.0
2011-05-11 13:30:00,18.42,18.42,18.35,18.37,828000.0,13.7559,13.7559,13.7036,13.7185,828000.0
2011-05-11 13:40:00,18.37,18.4,18.37,18.39,404400.0,13.7185,13.7409,13.7185,13.7335,404400.0
2011-05-11 13:50:00,18.39,18.39,18.37,18.38,355500.0,13.7335,13.7335,13.7185,13.726,355500.0
2011-05-11 14:00:00,18.38,18.39,18.37,18.37,352200.0,13.726,13.7335,13.7185,13.7185,352200.0
2011-05-11 14:10:00,18.37,18.38,18.36,18.36,370500.0,13.7185,13.726,13.7111,13.7111,370500.0
2011-05-11 14:20:00,18.36,18.36,18.35,18.35,535800.0,13.7111,13.7111,13.7036,13.7036,535800.0
2011-05-11 14:30:00,18.35,18.4,18.35,18.4,562800.0,13.7036,13.7409,13.7036,13.7409,562800.0
2011-05-11 14:40:00,18.4,18.42,18.39,18.39,753600.0,13.7409,13.7559,13.7335,13.7335,753600.0
2011-05-11 14:50:00,18.39,18.41,18.38,18.39,329700.0,13.7335,13.7484,13.726,13.7335,329700.0
2011-05-11 15:00:00,18.39,18.4,18.38,18.4,363900.0,13.7335,13.7409,13.726,13.7409,363900.0
2011-05-11 15:10:00,18.4,18.41,18.39,18.4,404700.0,13.7409,13.7484,13.7335,13.7409,404700.0
2011-05-11 15:20:00,18.39,18.42,18.39,18.4,546600.0,13.7335,13.7559,13.7335,13.7409,546600.0
2011-05-11 15:30:00,18.4,18.41,18.38,18.38,729600.0,13.7409,13.7484,13.726,13.726,729600.0
2011-05-11 15:40:00,18.38,18.4,18.37,18.39,1194000.0,13.726,13.7409,13.7185,13.7335,1194000.0
2011-05-11 15:50:00,18.39,18.42,18.38,18.4,2774400.0,13.7335,13.7559,13.726,13.7409,2774400.0
2011-05-12 09:30:00,18.41,18.44,18.3,18.35,1419000.0,13.7484,13.7708,13.6663,13.7036,1419000.0
2011-05-12 09:40:00,18.35,18.45,18.33,18.42,1147200.0,13.7036,13.7783,13.6887,13.7559,1147200.0
2011-05-12 09:50:00,18.42,18.47,18.41,18.47,597900.0,13.7559,13.7932,13.7484,13.7932,597900.0
2011-05-12 10:00:00,18.47,18.49,18.45,18.48,748500.0,13.7932,13.8082,13.7783,13.8007,748500.0
2011-05-12 10:10:00,18.48,18.5,18.42,18.42,939000.0,13.8007,13.8156,13.7559,13.7559,939000.0
2011-05-12 10:20:00,18.42,18.43,18.4,18.42,625500.0,13.7559,13.7633,13.7409,13.7559,625500.0
2011-05-12 10:30:00,18.42,18.46,18.42,18.42,764400.0,13.7559,13.7858,13.7559,13.7559,764400.0
2011-05-12 10:40:00,18.42,18.45,18.41,18.45,1011600.0,13.7559,13.7783,13.7484,13.7783,1011600.0
2011-05-12 10:50:00,18.45,18.45,18.44,18.45,359700.0,13.7783,13.7783,13.7708,13.7783,359700.0
2011-05-12 11:00:00,18.45,18.45,18.41,18.41,852000.0,13.7783,13.7783,13.7484,13.7484,852000.0
2011-05-12 11:10:00,18.41,18.42,18.4,18.41,754500.0,13.7484,13.7559,13.7409,13.7484,754500.0
2011-05-12 11:20:00,18.41,18.45,18.41,18.43,444900.0,13.7484,13.7783,13.7484,13.7633,444900.0
2011-05-12 11:30:00,18.43,18.45,18.43,18.45,282000.0,13.7633,13.7783,13.7633,13.7783,282000.0
2011-05-12 11:40:00,18.45,18.46,18.42,18.44,416100.0,13.7783,13.7858,13.7559,13.7708,416100.0
2011-05-12 11:50:00,18.44,18.45,18.43,18.44,411900.0,13.7708,13.7783,13.7633,13.7708,411900.0
2011-05-12 12:00:00,18.45,18.46,18.44,18.45,414900.0,13.7783,13.7858,13.7708,13.7783,414900.0
2011-05-12 12:10:00,18.45,18.46,18.44,18.45,281100.0,13.7783,13.7858,13.7708,13.7783,281100.0
2011-05-12 12:20:00,18.45,18.45,18.44,18.45,198600.0,13.7783,13.7783,13.7708,13.7783,198600.0
2011-05-12 12:30:00,18.45,18.48,18.45,18.47,372300.0,13.7783,13.8007,13.7783,13.7932,372300.0
2011-05-12 12:40:00,18.47,18.48,18.47,18.48,187800.0,13.7932,13.8007,13.7932,13.8007,187800.0
2011-05-12 12:50:00,18.48,18.51,18.47,18.5,478500.0,13.8007,13.8231,13.7932,13.8156,478500.0
2011-05-12 13:00:00,18.51,18.53,18.5,18.51,921300.0,13.8231,13.838,13.8156,13.8231,921300.0
2011-05-12 13:10:00,18.51,18.53,18.5,18.53,651300.0,13.8231,13.838,13.8156,13.838,651300.0
2011-05-12 13:20:00,18.52,18.55,18.52,18.52,403200.0,13.8306,13.853,13.8306,13.8306,403200.0
2011-05-12 13:30:00,18.52,18.57,18.52,18.55,525900.0,13.8306,13.8679,13.8306,13.853,525900.0
2011-05-12 13:40:00,18.55,18.56,18.54,18.56,564000.0,13.853,13.8604,13.8455,13.8604,564000.0
2011-05-12 13:50:00,18.56,18.57,18.55,18.56,462900.0,13.8604,13.8679,13.853,13.8604,462900.0
2011-05-12 14:00:00,18.56,18.58,18.56,18.57,655800.0,13.8604,13.8754,13.8604,13.8679,655800.0
2011-05-12 14:10:00,18.57,18.59,18.55,18.57,688200.0,13.8679,13.8828,13.853,13.8679,688200.0
2011-05-12 14:20:00,18.57,18.58,18.56,18.58,335100.0,13.8679,13.8754,13.8604,13.8754,335100.0
2011-05-12 14:30:00,18.58,18.58,18.56,18.57,323100.0,13.8754,13.8754,13.8604,13.8679,323100.0
2011-05-12 14:40:00,18.57,18.58,18.57,18.58,381300.0,13.8679,13.8754,13.8679,13.8754,381300.0
2011-05-12 14:50:00,18.58,18.58,18.56,18.57,437100.0,13.8754,13.8754,13.8604,13.8679,437100.0
2011-05-12 15:00:00,18.57,18.57,18.55,18.57,613200.0,13.8679,13.8679,13.853,13.8679,613200.0
2011-05-12 15:10:00,18.56,18.58,18.56,18.58,838200.0,13.8604,13.8754,13.8604,13.8754,838200.0
2011-05-12 15:20:00,18.58,18.59,18.57,18.59,624300.0,13.8754,13.8828,13.8679,13.8828,624300.0
2011-05-12 15:30:00,18.59,18.61,18.59,18.61,744300.0,13.8828,13.8978,13.8828,13.8978,744300.0
2011-05-12 15:40:00,18.61,18.61,18.57,18.58,1359300.0,13.8978,13.8978,13.8679,13.8754,1359300.0
2011-05-12 15:50:00,18.58,18.58,18.56,18.58,2031600.0,13.8754,13.8754,13.8604,13.8754,2031600.0
2011-05-13 09:30:00,18.59,18.63,18.56,18.6,825600.0,13.8828,13.9127,13.8604,13.8903,825600.0
2011-05-13 09:40:00,18.6,18.65,18.6,18.65,733200.0,13.8903,13.9276,13.8903,13.9276,733200.0
2011-05-13 09:50:00,18.65,18.68,18.63,18.64,1641300.0,13.9276,13.95,13.9127,13.9202,1641300.0
2011-05-13 10:00:00,18.64,18.65,18.61,18.61,538500.0,13.9202,13.9276,13.8978,13.8978,538500.0
2011-05-13 10:10:00,18.61,18.63,18.61,18.61,455400.0,13.8978,13.9127,13.8978,13.8978,455400.0
2011-05-13 10:20:00,18.61,18.63,18.6,18.62,537000.0,13.8978,13.9127,13.8903,13.9052,537000.0
2011-05-13 10:30:00,18.62,18.62,18.59,18.6,447900.0,13.9052,13.9052,13.8828,13.8903,447900.0
2011-05-13 10:40:00,18.6,18.61,18.57,18.58,293400.0,13.8903,13.8978,13.8679,13.8754,293400.0
2011-05-13 10:50:00,18.57,18.58,18.54,18.54,430500.0,13.8679,13.8754,13.8455,13.8455,430500.0
2011-05-13 11:00:00,18.54,18.55,18.52,18.54,559200.0,13.8455,13.853,13.8306,13.8455,559200.0
2011-05-13 11:10:00,18.53,18.55,18.5,18.51,894300.0,13.838,13.853,13.8156,13.8231,894300.0
2011-05-13 11:20:00,18.51,18.54,18.49,18.54,704100.0,13.8231,13.8455,13.8082,13.8455,704100.0
2011-05-13 11:30:00,18.54,18.57,18.54,18.56,411300.0,13.8455,13.8679,13.8455,13.8604,411300.0
2011-05-13 11:40:00,18.56,18.57,18.53,18.56,334800.0,13.8604,13.8679,13.838,13.8604,334800.0
2011-05-13 11:50:00,18.56,18.57,18.54,18.55,333600.0,13.8604,13.8679,13.8455,13.853,333600.0
2011-05-13 12:00:00,18.55,18.57,18.52,18.52,575100.0,13.853,13.8679,13.8306,13.8306,575100.0
2011-05-13 12:10:00,18.52,18.53,18.47,18.5,730800.0,13.8306,13.838,13.7932,13.8156,730800.0
2011-05-13 12:20:00,18.5,18.5,18.45,18.48,726600.0,13.8156,13.8156,13.7783,13.8007,726600.0
2011-05-13 12:30:00,18.48,18.5,18.47,18.47,445800.0,13.8007,13.8156,13.7932,13.7932,445800.0
2011-05-13 12:40:00,18.47,18.47,18.45,18.47,490500.0,13.7932,13.7932,13.7783,13.7932,490500.0
2011-05-13 12:50:00,18.47,18.47,18.45,18.46,373500.0,13.7932,13.7932,13.7783,13.7858,373500.0
2011-05-13 13:00:00,18.46,18.5,18.46,18.48,456900.0,13.7858,13.8156,13.7858,13.8007,456900.0
2011-05-13 13:10:00,18.48,18.52,18.48,18.52,284400.0,13.8007,13.8306,13.8007,13.8306,284400.0
2011-05-13 13:20:00,18.52,18.53,18.51,18.51,572700.0,13.8306,13.838,13.8231,13.8231,572700.0
2011-05-13 13:30:00,18.51,18.53,18.49,18.49,433800.0,13.8231,13.838,13.8082,13.8082,433800.0
2011-05-13 13:40:00,18.49,18.5,18.48,18.49,267900.0,13.8082,13.8156,13.8007,13.8082,267900.0
2011-05-13 13:50:00,18.5,18.5,18.48,18.5,258900.0,13.8156,13.8156,13.8007,13.8156,258900.0
2011-05-13 14:00:00,18.5,18.53,18.5,18.52,393000.0,13.8156,13.838,13.8156,13.8306,393000.0
2011-05-13 14:10:00,18.53,18.55,18.53,18.54,328500.0,13.838,13.853,13.838,13.8455,328500.0
2011-05-13 14:20:00,18.54,18.57,18.53,18.54,459900.0,13.8455,13.8679,13.838,13.8455,459900.0
2011-05-13 14:30:00,18.55,18.55,18.52,18.53,313200.0,13.853,13.853,13.8306,13.838,313200.0
2011-05-13 14:40:00,18.53,18.58,18.52,18.55,702300.0,13.838,13.8754,13.8306,13.853,702300.0
2011-05-13 14:50:00,18.55,18.56,18.53,18.54,356100.0,13.853,13.8604,13.838,13.8455,356100.0
2011-05-13 15:00:00,18.54,18.54,18.52,18.54,358800.0,13.8455,13.8455,13.8306,13.8455,358800.0
2011-05-13 15:10:00,18.54,18.56,18.53,18.53,628500.0,13.8455,13.8604,13.838,13.838,628500.0
2011-05-13 15:20:00,18.53,18.54,18.51,18.53,670500.0,13.838,13.8455,13.8231,13.838,670500.0
2011-05-13 15:30:00,18.53,18.54,18.52,18.52,1089900.0,13.838,13.8455,13.8306,13.8306,1089900.0
2011-05-13 15:40:00,18.52,18.54,18.52,18.53,1269600.0,13.8306,13.8455,13.8306,13.838,1269600.0
2011-05-13 15:50:00,18.52,18.58,18.52,18.57,3271800.0,13.8306,13.8754,13.8306,13.8679,3271800.0
2011-05-16 09:30:00,18.54,18.58,18.49,18.57,1131600.0,13.8455,13.8754,13.8082,13.8679,1131600.0
2011-05-16 09:40:00,18.57,18.61,18.57,18.59,1033800.0,13.8679,13.8978,13.8679,13.8828,1033800.0
2011-05-16 09:50:00,18.59,18.69,18.58,18.68,1910100.0,13.8828,13.9575,13.8754,13.95,1910100.0
2011-05-16 10:00:00,18.68,18.74,18.67,18.73,2129700.0,13.95,13.9949,13.9426,13.9874,2129700.0
2011-05-16 10:10:00,18.73,18.82,18.73,18.8,3033600.0,13.9874,14.0546,13.9874,14.0397,3033600.0
2011-05-16 10:20:00,18.81,18.81,18.77,18.78,1656300.0,14.0471,14.0471,14.0173,14.0247,1656300.0
2011-05-16 10:30:00,18.78,18.78,18.71,18.73,1137300.0,14.0247,14.0247,13.9724,13.9874,1137300.0
2011-05-16 10:40:00,18.73,18.75,18.72,18.72,978900.0,13.9874,14.0023,13.9799,13.9799,978900.0
2011-05-16 10:50:00,18.72,18.72,18.65,18.67,1298700.0,13.9799,13.9799,13.9276,13.9426,1298700.0
2011-05-16 11:00:00,18.67,18.69,18.67,18.69,946800.0,13.9426,13.9575,13.9426,13.9575,946800.0
2011-05-16 11:10:00,18.69,18.72,18.68,18.7,704100.0,13.9575,13.9799,13.95,13.965,704100.0
2011-05-16 11:20:00,18.7,18.7,18.65,18.66,774300.0,13.965,13.965,13.9276,13.9351,774300.0
2011-05-16 11:30:00,18.66,18.68,18.66,18.67,667800.0,13.9351,13.95,13.9351,13.9426,667800.0
2011-05-16 11:40:00,18.67,18.69,18.65,18.66,619500.0,13.9426,13.9575,13.9276,13.9351,619500.0
2011-05-16 11:50:00,18.66,18.67,18.66,18.67,276900.0,13.9351,13.9426,13.9351,13.9426,276900.0
2011-05-16 12:00:00,18.67,18.68,18.66,18.67,403800.0,13.9426,13.95,13.9351,13.9426,403800.0
2011-05-16 12:10:00,18.67,18.68,18.65,18.68,247800.0,13.9426,13.95,13.9276,13.95,247800.0
2011-05-16 12:20:00,18.68,18.68,18.65,18.67,315000.0,13.95,13.95,13.9276,13.9426,315000.0
2011-05-16 12:30:00,18.67,18.69,18.66,18.67,741900.0,13.9426,13.9575,13.9351,13.9426,741900.0
2011-05-16 12:40:00,18.67,18.7,18.67,18.7,647400.0,13.9426,13.965,13.9426,13.965,647400.0
2011-05-16 12:50:00,18.7,18.7,18.66,18.66,339900.0,13.965,13.965,13.9351,13.9351,339900.0
2011-05-16 13:00:00,18.66,18.67,18.62,18.63,517800.0,13.9351,13.9426,13.9052,13.9127,517800.0
2011-05-16 13:10:00,18.62,18.64,18.61,18.63,457500.0,13.9052,13.9202,13.8978,13.9127,457500.0
2011-05-16 13:20:00,18.64,18.64,18.6,18.63,522600.0,13.9202,13.9202,13.8903,13.9127,522600.0
2011-05-16 13:30:00,18.63,18.66,18.63,18.66,419400.0,13.9127,13.9351,13.9127,13.9351,419400.0
2011-05-16 13:40:00,18.67,18.67,18.63,18.64,408000.0,13.9426,13.9426,13.9127,13.9202,408000.0
2011-05-16 13:50:00,18.63,18.66,18.63,18.65,381300.0,13.9127,13.9351,13.9127,13.9276,381300.0
2011-05-16 14:00:00,18.65,18.66,18.64,18.65,492300.0,13.9276,13.9351,13.9202,13.9276,492300.0
2011-05-16 14:10:00,18.65,18.65,18.64,18.64,700800.0,13.9276,13.9276,13.9202,13.9202,700800.0
2011-05-16 14:20:00,18.65,18.65,18.64,18.65,504600.0,13.9276,13.9276,13.9202,13.9276,504600.0
2011-05-16 14:30:00,18.65,18.68,18.64,18.68,763800.0,13.9276,13.95,13.9202,13.95,763800.0
2011-05-16 14:40:00,18.68,18.69,18.66,18.67,807000.0,13.95,13.9575,13.9351,13.9426,807000.0
2011-05-16 14:50:00,18.67,18.68,18.66,18.66,941100.0,13.9426,13.95,13.9351,13.9351,941100.0
2011-05-16 15:00:00,18.67,18.75,18.66,18.73,2841300.0,13.9426,14.0023,13.9351,13.9874,2841300.0
2011-05-16 15:10:00,18.74,18.75,18.72,18.72,1074000.0,13.9949,14.0023,13.9799,13.9799,1074000.0
2011-05-16 15:20:00,18.72,18.73,18.71,18.73,1172400.0,13.9799,13.9874,13.9724,13.9874,1172400.0
2011-05-16 15:30:00,18.73,18.75,18.72,18.72,1257000.0,13.9874,14.0023,13.9799,13.9799,1257000.0
2011-05-16 15:40:00,18.72,18.72,18.67,18.68,1878900.0,13.9799,13.9799,13.9426,13.95,1878900.0
2011-05-16 15:50:00,18.68,18.7,18.66,18.69,3225000.0,13.95,13.965,13.9351,13.9575,3225000.0
2011-05-17 09:30:00,18.54,18.62,18.43,18.59,3432600.0,13.8455,13.9052,13.7633,13.8828,3432600.0
2011-05-17 09:40:00,18.59,18.76,18.59,18.71,3045300.0,13.8828,14.0098,13.8828,13.9724,3045300.0
2011-05-17 09:50:00,18.71,18.71,18.43,18.56,3171300.0,13.9724,13.9724,13.7633,13.8604,3171300.0
2011-05-17 10:00:00,18.56,18.59,18.52,18.59,1262400.0,13.8604,13.8828,13.8306,13.8828,1262400.0
2011-05-17 10:10:00,18.59,18.62,18.53,18.59,1495500.0,13.8828,13.9052,13.838,13.8828,1495500.0
2011-05-17 10:20:00,18.59,18.61,18.54,18.55,716100.0,13.8828,13.8978,13.8455,13.853,716100.0
2011-05-17 10:30:00,18.55,18.63,18.54,18.59,1014900.0,13.853,13.9127,13.8455,13.8828,1014900.0
2011-05-17 10:40:00,18.59,18.65,18.58,18.65,1278000.0,13.8828,13.9276,13.8754,13.9276,1278000.0
2011-05-17 10:50:00,18.64,18.65,18.56,18.57,835800.0,13.9202,13.9276,13.8604,13.8679,835800.0
2011-05-17 11:00:00,18.57,18.58,18.5,18.51,1450200.0,13.8679,13.8754,13.8156,13.8231,1450200.0
2011-05-17 11:10:00,18.51,18.54,18.5,18.52,617700.0,13.8231,13.8455,13.8156,13.8306,617700.0
2011-05-17 11:20:00,18.52,18.53,18.49,18.51,675300.0,13.8306,13.838,13.8082,13.8231,675300.0
2011-05-17 11:30:00,18.51,18.53,18.48,18.5,776400.0,13.8231,13.838,13.8007,13.8156,776400.0
2011-05-17 11:40:00,18.5,18.57,18.5,18.57,591900.0,13.8156,13.8679,13.8156,13.8679,591900.0
2011-05-17 11:50:00,18.57,18.57,18.53,18.53,431400.0,13.8679,13.8679,13.838,13.838,431400.0
2011-05-17 12:00:00,18.54,18.54,18.48,18.48,553500.0,13.8455,13.8455,13.8007,13.8007,553500.0
2011-05-17 12:10:00,18.48,18.51,18.47,18.49,623400.0,13.8007,13.8231,13.7932,13.8082,623400.0
2011-05-17 12:20:00,18.49,18.51,18.48,18.49,388500.0,13.8082,13.8231,13.8007,13.8082,388500.0
2011-05-17 12:30:00,18.49,18.5,18.48,18.49,311400.0,13.8082,13.8156,13.8007,13.8082,311400.0
2011-05-17 12:40:00,18.49,18.49,18.44,18.44,907500.0,13.8082,13.8082,13.7708,13.7708,907500.0
2011-05-17 12:50:00,18.44,18.47,18.44,18.47,448200.0,13.7708,13.7932,13.7708,13.7932,448200.0
2011-05-17 13:00:00,18.46,18.48,18.46,18.46,364500.0,13.7858,13.8007,13.7858,13.7858,364500.0
2011-05-17 13:10:00,18.46,18.48,18.45,18.47,364500.0,13.7858,13.8007,13.7783,13.7932,364500.0
2011-05-17 13:20:00,18.47,18.49,18.45,18.48,376200.0,13.7932,13.8082,13.7783,13.8007,376200.0
2011-05-17 13:30:00,18.48,18.49,18.43,18.43,836700.0,13.8007,13.8082,13.7633,13.7633,836700.0
2011-05-17 13:40:00,18.43,18.46,18.43,18.44,627300.0,13.7633,13.7858,13.7633,13.7708,627300.0
2011-05-17 13:50:00,18.44,18.45,18.41,18.43,567300.0,13.7708,13.7783,13.7484,13.7633,567300.0
2011-05-17 14:00:00,18.44,18.49,18.43,18.47,677400.0,13.7708,13.8082,13.7633,13.7932,677400.0
2011-05-17 14:10:00,18.47,18.48,18.47,18.47,547500.0,13.7932,13.8007,13.7932,13.7932,547500.0
2011-05-17 14:20:00,18.47,18.48,18.45,18.47,626100.0,13.7932,13.8007,13.7783,13.7932,626100.0
2011-05-17 14:30:00,18.47,18.49,18.46,18.46,765300.0,13.7932,13.8082,13.7858,13.7858,765300.0
2011-05-17 14:40:00,18.46,18.48,18.44,18.48,588000.0,13.7858,13.8007,13.7708,13.8007,588000.0
2011-05-17 14:50:00,18.48,18.53,18.48,18.53,672900.0,13.8007,13.838,13.8007,13.838,672900.0
2011-05-17 15:00:00,18.53,18.53,18.5,18.51,702300.0,13.838,13.838,13.8156,13.8231,702300.0
2011-05-17 15:10:00,18.51,18.55,18.51,18.52,887400.0,13.8231,13.853,13.8231,13.8306,887400.0
2011-05-17 15:20:00,18.52,18.54,18.5,18.52,744600.0,13.8306,13.8455,13.8156,13.8306,744600.0
2011-05-17 15:30:00,18.52,18.56,18.51,18.54,891000.0,13.8306,13.8604,13.8231,13.8455,891000.0
2011-05-17 15:40:00,18.54,18.55,18.51,18.52,1893300.0,13.8455,13.853,13.8231,13.8306,1893300.0
2011-05-17 15:50:00,18.52,18.52,18.45,18.51,3957300.0,13.8306,13.8306,13.7783,13.8231,3957300.0
2011-05-18 09:30:00,18.5,18.51,18.4,18.41,1502100.0,13.8156,13.8231,13.7409,13.7484,1502100.0
2011-05-18 09:40:00,18.42,18.42,18.35,18.35,1366800.0,13.7559,13.7559,13.7036,13.7036,1366800.0
2011-05-18 09:50:00,18.36,18.4,18.35,18.35,989400.0,13.7111,13.7409,13.7036,13.7036,989400.0
2011-05-18 10:00:00,18.35,18.39,18.32,18.38,1351500.0,13.7036,13.7335,13.6812,13.726,1351500.0
2011-05-18 10:10:00,18.38,18.41,18.35,18.41,1433100.0,13.726,13.7484,13.7036,13.7484,1433100.0
2011-05-18 10:20:00,18.41,18.43,18.38,18.4,1191900.0,13.7484,13.7633,13.726,13.7409,1191900.0
2011-05-18 10:30:00,18.4,18.43,18.39,18.42,577500.0,13.7409,13.7633,13.7335,13.7559,577500.0
2011-05-18 10:40:00,18.42,18.42,18.39,18.39,542700.0,13.7559,13.7559,13.7335,13.7335,542700.0
2011-05-18 10:50:00,18.39,18.41,18.35,18.38,912000.0,13.7335,13.7484,13.7036,13.726,912000.0
2011-05-18 11:00:00,18.38,18.39,18.35,18.35,765900.0,13.726,13.7335,13.7036,13.7036,765900.0
2011-05-18 11:10:00,18.36,18.37,18.33,18.37,760500.0,13.7111,13.7185,13.6887,13.7185,760500.0
2011-05-18 11:20:00,18.37,18.38,18.34,18.34,560400.0,13.7185,13.726,13.6961,13.6961,560400.0
2011-05-18 11:30:00,18.34,18.38,18.33,18.38,553500.0,13.6961,13.726,13.6887,13.726,553500.0
2011-05-18 11:40:00,18.38,18.4,18.36,18.36,569700.0,13.726,13.7409,13.7111,13.7111,569700.0
2011-05-18 11:50:00,18.36,18.36,18.33,18.35,615000.0,13.7111,13.7111,13.6887,13.7036,615000.0
2011-05-18 12:00:00,18.35,18.37,18.34,18.35,517500.0,13.7036,13.7185,13.6961,13.7036,517500.0
2011-05-18 12:10:00,18.35,18.37,18.33,18.37,418200.0,13.7036,13.7185,13.6887,13.7185,418200.0
2011-05-18 12:20:00,18.37,18.37,18.35,18.36,303600.0,13.7185,13.7185,13.7036,13.7111,303600.0
2011-05-18 12:30:00,18.36,18.36,18.33,18.33,626700.0,13.7111,13.7111,13.6887,13.6887,626700.0
2011-05-18 12:40:00,18.33,18.36,18.33,18.35,415800.0,13.6887,13.7111,13.6887,13.7036,415800.0
2011-05-18 12:50:00,18.35,18.35,18.33,18.33,397500.0,13.7036,13.7036,13.6887,13.6887,397500.0
2011-05-18 13:00:00,18.33,18.36,18.33,18.35,615600.0,13.6887,13.7111,13.6887,13.7036,615600.0
2011-05-18 13:10:00,18.35,18.38,18.35,18.38,596700.0,13.7036,13.726,13.7036,13.726,596700.0
2011-05-18 13:20:00,18.38,18.38,18.35,18.36,448800.0,13.726,13.726,13.7036,13.7111,448800.0
2011-05-18 13:30:00,18.36,18.38,18.35,18.37,397800.0,13.7111,13.726,13.7036,13.7185,397800.0
2011-05-18 13:40:00,18.37,18.38,18.35,18.35,280800.0,13.7185,13.726,13.7036,13.7036,280800.0
2011-05-18 13:50:00,18.36,18.4,18.35,18.38,705900.0,13.7111,13.7409,13.7036,13.726,705900.0
2011-05-18 14:00:00,18.38,18.38,18.35,18.38,989100.0,13.726,13.726,13.7036,13.726,989100.0
2011-05-18 14:10:00,18.38,18.38,18.35,18.35,721500.0,13.726,13.726,13.7036,13.7036,721500.0
2011-05-18 14:20:00,18.35,18.37,18.34,18.36,598500.0,13.7036,13.7185,13.6961,13.7111,598500.0
2011-05-18 14:30:00,18.36,18.39,18.36,18.37,381000.0,13.7111,13.7335,13.7111,13.7185,381000.0
2011-05-18 14:40:00,18.37,18.4,18.36,18.37,493500.0,13.7185,13.7409,13.7111,13.7185,493500.0
2011-05-18 14:50:00,18.36,18.37,18.35,18.36,563700.0,13.7111,13.7185,13.7036,13.7111,563700.0
2011-05-18 15:00:00,18.36,18.37,18.34,18.36,1258200.0,13.7111,13.7185,13.6961,13.7111,1258200.0
2011-05-18 15:10:00,18.36,18.36,18.34,18.35,1046100.0,13.7111,13.7111,13.6961,13.7036,1046100.0
2011-05-18 15:20:00,18.35,18.36,18.34,18.35,766800.0,13.7036,13.7111,13.6961,13.7036,766800.0
2011-05-18 15:30:00,18.35,18.36,18.35,18.35,936900.0,13.7036,13.7111,13.7036,13.7036,936900.0
2011-05-18 15:40:00,18.35,18.41,18.35,18.39,1902900.0,13.7036,13.7484,13.7036,13.7335,1902900.0
2011-05-18 15:50:00,18.4,18.4,18.37,18.39,2640600.0,13.7409,13.7409,13.7185,13.7335,2640600.0
2011-05-19 09:30:00,18.41,18.43,18.36,18.39,985800.0,13.7484,13.7633,13.7111,13.7335,985800.0
2011-05-19 09:40:00,18.39,18.4,18.36,18.36,684900.0,13.7335,13.7409,13.7111,13.7111,684900.0
2011-05-19 09:50:00,18.36,18.38,18.35,18.37,627600.0,13.7111,13.726,13.7036,13.7185,627600.0
2011-05-19 10:00:00,18.37,18.41,18.35,18.39,1195500.0,13.7185,13.7484,13.7036,13.7335,1195500.0
2011-05-19 10:10:00,18.39,18.4,18.36,18.38,896700.0,13.7335,13.7409,13.7111,13.726,896700.0
2011-05-19 10:20:00,18.38,18.45,18.38,18.45,597000.0,13.726,13.7783,13.726,13.7783,597000.0
2011-05-19 10:30:00,18.45,18.49,18.44,18.48,876600.0,13.7783,13.8082,13.7708,13.8007,876600.0
2011-05-19 10:40:00,18.48,18.48,18.45,18.48,530700.0,13.8007,13.8007,13.7783,13.8007,530700.0
2011-05-19 10:50:00,18.48,18.49,18.45,18.47,567900.0,13.8007,13.8082,13.7783,13.7932,567900.0
2011-05-19 11:00:00,18.47,18.47,18.45,18.47,507900.0,13.7932,13.7932,13.7783,13.7932,507900.0
2011-05-19 11:10:00,18.47,18.49,18.46,18.48,366300.0,13.7932,13.8082,13.7858,13.8007,366300.0
2011-05-19 11:20:00,18.48,18.5,18.47,18.49,599700.0,13.8007,13.8156,13.7932,13.8082,599700.0
2011-05-19 11:30:00,18.49,18.5,18.47,18.48,390000.0,13.8082,13.8156,13.7932,13.8007,390000.0
2011-05-19 11:40:00,18.48,18.49,18.47,18.48,273600.0,13.8007,13.8082,13.7932,13.8007,273600.0
2011-05-19 11:50:00,18.48,18.48,18.46,18.47,458400.0,13.8007,13.8007,13.7858,13.7932,458400.0
2011-05-19 12:00:00,18.47,18.49,18.47,18.48,279300.0,13.7932,13.8082,13.7932,13.8007,279300.0
2011-05-19 12:10:00,18.48,18.49,18.47,18.48,222600.0,13.8007,13.8082,13.7932,13.8007,222600.0
2011-05-19 12:20:00,18.48,18.5,18.47,18.49,453900.0,13.8007,13.8156,13.7932,13.8082,453900.0
2011-05-19 12:30:00,18.49,18.49,18.47,18.49,419700.0,13.8082,13.8082,13.7932,13.8082,419700.0
2011-05-19 12:40:00,18.49,18.49,18.47,18.48,261600.0,13.8082,13.8082,13.7932,13.8007,261600.0
2011-05-19 12:50:00,18.48,18.5,18.48,18.5,294000.0,13.8007,13.8156,13.8007,13.8156,294000.0
2011-05-19 13:00:00,18.5,18.51,18.49,18.51,420300.0,13.8156,13.8231,13.8082,13.8231,420300.0
2011-05-19 13:10:00,18.51,18.52,18.5,18.52,314400.0,13.8231,13.8306,13.8156,13.8306,314400.0
2011-05-19 13:20:00,18.52,18.52,18.5,18.51,254100.0,13.8306,13.8306,13.8156,13.8231,254100.0
2011-05-19 13:30:00,18.51,18.52,18.49,18.5,314100.0,13.8231,13.8306,13.8082,13.8156,314100.0
2011-05-19 13:40:00,18.5,18.51,18.5,18.51,207600.0,13.8156,13.8231,13.8156,13.8231,207600.0
2011-05-19 13:50:00,18.51,18.52,18.5,18.52,315600.0,13.8231,13.8306,13.8156,13.8306,315600.0
2011-05-19 14:00:00,18.52,18.53,18.52,18.52,417900.0,13.8306,13.838,13.8306,13.8306,417900.0
2011-05-19 14:10:00,18.52,18.52,18.5,18.5,378000.0,13.8306,13.8306,13.8156,13.8156,378000.0
2011-05-19 14:20:00,18.5,18.52,18.48,18.48,378000.0,13.8156,13.8306,13.8007,13.8007,378000.0
2011-05-19 14:30:00,18.48,18.5,18.47,18.5,583500.0,13.8007,13.8156,13.7932,13.8156,583500.0
2011-05-19 14:40:00,18.5,18.5,18.48,18.5,561300.0,13.8156,13.8156,13.8007,13.8156,561300.0
2011-05-19 14:50:00,18.5,18.51,18.49,18.5,397200.0,13.8156,13.8231,13.8082,13.8156,397200.0
2011-05-19 15:00:00,18.5,18.51,18.5,18.5,411000.0,13.8156,13.8231,13.8156,13.8156,411000.0
2011-05-19 15:10:00,18.5,18.52,18.5,18.51,326100.0,13.8156,13.8306,13.8156,13.8231,326100.0
2011-05-19 15:20:00,18.51,18.52,18.51,18.52,422100.0,13.8231,13.8306,13.8231,13.8306,422100.0
2011-05-19 15:30:00,18.51,18.52,18.5,18.51,648300.0,13.8231,13.8306,13.8156,13.8231,648300.0
2011-05-19 15:40:00,18.51,18.52,18.5,18.51,974700.0,13.8231,13.8306,13.8156,13.8231,974700.0
2011-05-19 15:50:00,18.51,18.52,18.49,18.49,2152200.0,13.8231,13.8306,13.8082,13.8082,2152200.0
2011-05-20 09:30:00,18.5,18.52,18.45,18.48,2471700.0,13.8156,13.8306,13.7783,13.8007,2471700.0
2011-05-20 09:40:00,18.48,18.51,18.48,18.51,474300.0,13.8007,13.8231,13.8007,13.8231,474300.0
2011-05-20 09:50:00,18.51,18.52,18.41,18.41,835200.0,13.8231,13.8306,13.7484,13.7484,835200.0
2011-05-20 10:00:00,18.42,18.47,18.39,18.47,902100.0,13.7559,13.7932,13.7335,13.7932,902100.0
2011-05-20 10:10:00,18.47,18.51,18.46,18.5,987000.0,13.7932,13.8231,13.7858,13.8156,987000.0
2011-05-20 10:20:00,18.5,18.51,18.47,18.47,1329900.0,13.8156,13.8231,13.7932,13.7932,1329900.0
2011-05-20 10:30:00,18.48,18.48,18.44,18.44,535500.0,13.8007,13.8007,13.7708,13.7708,535500.0
2011-05-20 10:40:00,18.44,18.45,18.39,18.42,651900.0,13.7708,13.7783,13.7335,13.7559,651900.0
2011-05-20 10:50:00,18.42,18.42,18.4,18.41,440700.0,13.7559,13.7559,13.7409,13.7484,440700.0
2011-05-20 11:00:00,18.41,18.43,18.4,18.41,366300.0,13.7484,13.7633,13.7409,13.7484,366300.0
2011-05-20 11:10:00,18.41,18.43,18.4,18.42,260700.0,13.7484,13.7633,13.7409,13.7559,260700.0
2011-05-20 11:20:00,18.42,18.43,18.4,18.42,249300.0,13.7559,13.7633,13.7409,13.7559,249300.0
2011-05-20 11:30:00,18.42,18.48,18.41,18.47,520500.0,13.7559,13.8007,13.7484,13.7932,520500.0
2011-05-20 11:40:00,18.47,18.47,18.45,18.46,261900.0,13.7932,13.7932,13.7783,13.7858,261900.0
2011-05-20 11:50:00,18.46,18.46,18.43,18.43,552900.0,13.7858,13.7858,13.7633,13.7633,552900.0
2011-05-20 12:00:00,18.43,18.45,18.42,18.43,468900.0,13.7633,13.7783,13.7559,13.7633,468900.0
2011-05-20 12:10:00,18.43,18.46,18.43,18.45,516600.0,13.7633,13.7858,13.7633,13.7783,516600.0
2011-05-20 12:20:00,18.44,18.47,18.44,18.47,613500.0,13.7708,13.7932,13.7708,13.7932,613500.0
2011-05-20 12:30:00,18.48,18.51,18.47,18.51,414300.0,13.8007,13.8231,13.7932,13.8231,414300.0
2011-05-20 12:40:00,18.51,18.51,18.49,18.49,230100.0,13.8231,13.8231,13.8082,13.8082,230100.0
2011-05-20 12:50:00,18.49,18.52,18.49,18.5,541800.0,13.8082,13.8306,13.8082,13.8156,541800.0
2011-05-20 13:00:00,18.5,18.52,18.5,18.51,694500.0,13.8156,13.8306,13.8156,13.8231,694500.0
2011-05-20 13:10:00,18.51,18.53,18.49,18.52,554400.0,13.8231,13.838,13.8082,13.8306,554400.0
2011-05-20 13:20:00,18.52,18.53,18.51,18.52,419400.0,13.8306,13.838,13.8231,13.8306,419400.0
2011-05-20 13:30:00,18.52,18.56,18.52,18.55,638700.0,13.8306,13.8604,13.8306,13.853,638700.0
2011-05-20 13:40:00,18.55,18.55,18.54,18.54,313500.0,13.853,13.853,13.8455,13.8455,313500.0
2011-05-20 13:50:00,18.55,18.55,18.52,18.52,378300.0,13.853,13.853,13.8306,13.8306,378300.0
2011-05-20 14:00:00,18.52,18.53,18.51,18.51,288000.0,13.8306,13.838,13.8231,13.8231,288000.0
2011-05-20 14:10:00,18.51,18.52,18.51,18.51,244500.0,13.8231,13.8306,13.8231,13.8231,244500.0
2011-05-20 14:20:00,18.52,18.52,18.51,18.52,285000.0,13.8306,13.8306,13.8231,13.8306,285000.0
2011-05-20 14:30:00,18.52,18.52,18.51,18.52,232500.0,13.8306,13.8306,13.8231,13.8306,232500.0
2011-05-20 14:40:00,18.52,18.55,18.52,18.54,389400.0,13.8306,13.853,13.8306,13.8455,389400.0
2011-05-20 14:50:00,18.54,18.55,18.51,18.51,447300.0,13.8455,13.853,13.8231,13.8231,447300.0
2011-05-20 15:00:00,18.51,18.51,18.49,18.49,634200.0,13.8231,13.8231,13.8082,13.8082,634200.0
2011-05-20 15:10:00,18.49,18.51,18.48,18.48,713400.0,13.8082,13.8231,13.8007,13.8007,713400.0
2011-05-20 15:20:00,18.48,18.49,18.47,18.47,525300.0,13.8007,13.8082,13.7932,13.7932,525300.0
2011-05-20 15:30:00,18.47,18.48,18.46,18.47,591900.0,13.7932,13.8007,13.7858,13.7932,591900.0
2011-05-20 15:40:00,18.47,18.47,18.45,18.47,1061700.0,13.7932,13.7932,13.7783,13.7932,1061700.0
2011-05-20 15:50:00,18.46,18.47,18.42,18.43,2613000.0,13.7858,13.7932,13.7559,13.7633,2613000.0
2011-05-23 09:30:00,18.33,18.5,18.33,18.47,1301400.0,13.6887,13.8156,13.6887,13.7932,1301400.0
2011-05-23 09:40:00,18.47,18.47,18.4,18.42,925800.0,13.7932,13.7932,13.7409,13.7559,925800.0
2011-05-23 09:50:00,18.42,18.46,18.41,18.44,902100.0,13.7559,13.7858,13.7484,13.7708,902100.0
2011-05-23 10:00:00,18.43,18.44,18.42,18.43,663300.0,13.7633,13.7708,13.7559,13.7633,663300.0
2011-05-23 10:10:00,18.43,18.44,18.41,18.42,608700.0,13.7633,13.7708,13.7484,13.7559,608700.0
2011-05-23 10:20:00,18.42,18.45,18.41,18.44,656400.0,13.7559,13.7783,13.7484,13.7708,656400.0
2011-05-23 10:30:00,18.44,18.46,18.44,18.44,610200.0,13.7708,13.7858,13.7708,13.7708,610200.0
2011-05-23 10:40:00,18.44,18.44,18.41,18.42,690300.0,13.7708,13.7708,13.7484,13.7559,690300.0
2011-05-23 10:50:00,18.42,18.46,18.41,18.44,618000.0,13.7559,13.7858,13.7484,13.7708,618000.0
2011-05-23 11:00:00,18.43,18.44,18.41,18.42,546900.0,13.7633,13.7708,13.7484,13.7559,546900.0
2011-05-23 11:10:00,18.42,18.43,18.4,18.42,480300.0,13.7559,13.7633,13.7409,13.7559,480300.0
2011-05-23 11:20:00,18.42,18.43,18.41,18.43,404400.0,13.7559,13.7633,13.7484,13.7633,404400.0
2011-05-23 11:30:00,18.43,18.43,18.38,18.41,450600.0,13.7633,13.7633,13.726,13.7484,450600.0
2011-05-23 11:40:00,18.41,18.41,18.39,18.39,390900.0,13.7484,13.7484,13.7335,13.7335,390900.0
2011-05-23 11:50:00,18.39,18.41,18.37,18.39,298800.0,13.7335,13.7484,13.7185,13.7335,298800.0
2011-05-23 12:00:00,18.39,18.39,18.38,18.39,196500.0,13.7335,13.7335,13.726,13.7335,196500.0
2011-05-23 12:10:00,18.39,18.4,18.37,18.4,430800.0,13.7335,13.7409,13.7185,13.7409,430800.0
2011-05-23 12:20:00,18.4,18.41,18.39,18.41,196800.0,13.7409,13.7484,13.7335,13.7484,196800.0
2011-05-23 12:30:00,18.41,18.42,18.4,18.42,373500.0,13.7484,13.7559,13.7409,13.7559,373500.0
2011-05-23 12:40:00,18.42,18.43,18.42,18.42,382500.0,13.7559,13.7633,13.7559,13.7559,382500.0
2011-05-23 12:50:00,18.42,18.43,18.41,18.43,215100.0,13.7559,13.7633,13.7484,13.7633,215100.0
2011-05-23 13:00:00,18.43,18.43,18.41,18.43,447900.0,13.7633,13.7633,13.7484,13.7633,447900.0
2011-05-23 13:10:00,18.43,18.43,18.4,18.42,245100.0,13.7633,13.7633,13.7409,13.7559,245100.0
2011-05-23 13:20:00,18.42,18.43,18.4,18.41,554700.0,13.7559,13.7633,13.7409,13.7484,554700.0
2011-05-23 13:30:00,18.41,18.43,18.4,18.42,166800.0,13.7484,13.7633,13.7409,13.7559,166800.0
2011-05-23 13:40:00,18.42,18.42,18.4,18.41,315300.0,13.7559,13.7559,13.7409,13.7484,315300.0
2011-05-23 13:50:00,18.41,18.43,18.41,18.42,348300.0,13.7484,13.7633,13.7484,13.7559,348300.0
2011-05-23 14:00:00,18.42,18.43,18.4,18.43,282000.0,13.7559,13.7633,13.7409,13.7633,282000.0
2011-05-23 14:10:00,18.43,18.43,18.41,18.41,502800.0,13.7633,13.7633,13.7484,13.7484,502800.0
2011-05-23 14:20:00,18.41,18.43,18.41,18.42,207900.0,13.7484,13.7633,13.7484,13.7559,207900.0
2011-05-23 14:30:00,18.42,18.45,18.42,18.44,397200.0,13.7559,13.7783,13.7559,13.7708,397200.0
2011-05-23 14:40:00,18.44,18.45,18.42,18.42,411300.0,13.7708,13.7783,13.7559,13.7559,411300.0
2011-05-23 14:50:00,18.42,18.44,18.42,18.43,523200.0,13.7559,13.7708,13.7559,13.7633,523200.0
2011-05-23 15:00:00,18.43,18.45,18.43,18.43,517500.0,13.7633,13.7783,13.7633,13.7633,517500.0
2011-05-23 15:10:00,18.43,18.45,18.42,18.45,556200.0,13.7633,13.7783,13.7559,13.7783,556200.0
2011-05-23 15:20:00,18.45,18.45,18.42,18.43,513000.0,13.7783,13.7783,13.7559,13.7633,513000.0
2011-05-23 15:30:00,18.43,18.43,18.41,18.42,421800.0,13.7633,13.7633,13.7484,13.7559,421800.0
2011-05-23 15:40:00,18.42,18.43,18.41,18.41,795600.0,13.7559,13.7633,13.7484,13.7484,795600.0
2011-05-23 15:50:00,18.41,18.42,18.4,18.41,1545900.0,13.7484,13.7559,13.7409,13.7484,1545900.0
2011-05-24 09:30:00,18.45,18.45,18.32,18.33,1417800.0,13.7783,13.7783,13.6812,13.6887,1417800.0
2011-05-24 09:40:00,18.33,18.37,18.31,18.37,864300.0,13.6887,13.7185,13.6737,13.7185,864300.0
2011-05-24 09:50:00,18.37,18.38,18.35,18.36,461400.0,13.7185,13.726,13.7036,13.7111,461400.0
2011-05-24 10:00:00,18.35,18.37,18.32,18.36,1068900.0,13.7036,13.7185,13.6812,13.7111,1068900.0
2011-05-24 10:10:00,18.37,18.38,18.34,18.37,928500.0,13.7185,13.726,13.6961,13.7185,928500.0
2011-05-24 10:20:00,18.37,18.39,18.36,18.36,448800.0,13.7185,13.7335,13.7111,13.7111,448800.0
2011-05-24 10:30:00,18.36,18.37,18.35,18.37,516000.0,13.7111,13.7185,13.7036,13.7185,516000.0
2011-05-24 10:40:00,18.37,18.42,18.37,18.42,456900.0,13.7185,13.7559,13.7185,13.7559,456900.0
2011-05-24 10:50:00,18.42,18.44,18.4,18.4,667800.0,13.7559,13.7708,13.7409,13.7409,667800.0
2011-05-24 11:00:00,18.4,18.41,18.39,18.4,1850700.0,13.7409,13.7484,13.7335,13.7409,1850700.0
2011-05-24 11:10:00,18.4,18.4,18.37,18.38,437700.0,13.7409,13.7409,13.7185,13.726,437700.0
2011-05-24 11:20:00,18.38,18.38,18.36,18.37,492900.0,13.726,13.726,13.7111,13.7185,492900.0
2011-05-24 11:30:00,18.37,18.39,18.37,18.38,435300.0,13.7185,13.7335,13.7185,13.726,435300.0
2011-05-24 11:40:00,18.38,18.38,18.35,18.36,1189200.0,13.726,13.726,13.7036,13.7111,1189200.0
2011-05-24 11:50:00,18.36,18.38,18.36,18.38,433200.0,13.7111,13.726,13.7111,13.726,433200.0
2011-05-24 12:00:00,18.38,18.39,18.37,18.38,1607400.0,13.726,13.7335,13.7185,13.726,1607400.0
2011-05-24 12:10:00,18.38,18.39,18.35,18.35,2086800.0,13.726,13.7335,13.7036,13.7036,2086800.0
2011-05-24 12:20:00,18.35,18.35,18.33,18.35,790200.0,13.7036,13.7036,13.6887,13.7036,790200.0
2011-05-24 12:30:00,18.35,18.35,18.32,18.32,786300.0,13.7036,13.7036,13.6812,13.6812,786300.0
2011-05-24 12:40:00,18.32,18.33,18.28,18.29,705300.0,13.6812,13.6887,13.6513,13.6588,705300.0
2011-05-24 12:50:00,18.29,18.29,18.26,18.27,982500.0,13.6588,13.6588,13.6364,13.6439,982500.0
2011-05-24 13:00:00,18.27,18.28,18.27,18.27,551400.0,13.6439,13.6513,13.6439,13.6439,551400.0
2011-05-24 13:10:00,18.27,18.27,18.23,18.23,948600.0,13.6439,13.6439,13.614,13.614,948600.0
2011-05-24 13:20:00,18.24,18.24,18.2,18.22,1380600.0,13.6215,13.6215,13.5916,13.6065,1380600.0
2011-05-24 13:30:00,18.22,18.25,18.21,18.25,843300.0,13.6065,13.6289,13.5991,13.6289,843300.0
2011-05-24 13:40:00,18.25,18.26,18.24,18.25,552300.0,13.6289,13.6364,13.6215,13.6289,552300.0
2011-05-24 13:50:00,18.25,18.27,18.25,18.27,569400.0,13.6289,13.6439,13.6289,13.6439,569400.0
2011-05-24 14:00:00,18.27,18.27,18.26,18.27,652200.0,13.6439,13.6439,13.6364,13.6439,652200.0
2011-05-24 14:10:00,18.27,18.28,18.26,18.27,403200.0,13.6439,13.6513,13.6364,13.6439,403200.0
2011-05-24 14:20:00,18.27,18.27,18.25,18.26,642900.0,13.6439,13.6439,13.6289,13.6364,642900.0
2011-05-24 14:30:00,18.26,18.26,18.25,18.26,371400.0,13.6364,13.6364,13.6289,13.6364,371400.0
2011-05-24 14:40:00,18.26,18.26,18.25,18.25,466800.0,13.6364,13.6364,13.6289,13.6289,466800.0
2011-05-24 14:50:00,18.25,18.25,18.24,18.25,443100.0,13.6289,13.6289,13.6215,13.6289,443100.0
2011-05-24 15:00:00,18.25,18.27,18.25,18.26,544200.0,13.6289,13.6439,13.6289,13.6364,544200.0
2011-05-24 15:10:00,18.26,18.28,18.25,18.27,482100.0,13.6364,13.6513,13.6289,13.6439,482100.0
2011-05-24 15:20:00,18.28,18.28,18.26,18.27,515400.0,13.6513,13.6513,13.6364,13.6439,515400.0
2011-05-24 15:30:00,18.27,18.29,18.26,18.28,708000.0,13.6439,13.6588,13.6364,13.6513,708000.0
2011-05-24 15:40:00,18.28,18.29,18.27,18.28,1091100.0,13.6513,13.6588,13.6439,13.6513,1091100.0
2011-05-24 15:50:00,18.28,18.28,18.26,18.27,3018300.0,13.6513,13.6513,13.6364,13.6439,3018300.0
2011-05-25 09:30:00,18.21,18.21,18.16,18.17,953700.0,13.5991,13.5991,13.5617,13.5692,953700.0
2011-05-25 09:40:00,18.17,18.18,18.12,18.12,847800.0,13.5692,13.5767,13.5318,13.5318,847800.0
2011-05-25 09:50:00,18.12,18.13,18.09,18.09,749700.0,13.5318,13.5393,13.5094,13.5094,749700.0
2011-05-25 10:00:00,18.09,18.12,18.08,18.09,1182300.0,13.5094,13.5318,13.502,13.5094,1182300.0
2011-05-25 10:10:00,18.08,18.11,18.07,18.08,1140300.0,13.502,13.5244,13.4945,13.502,1140300.0
2011-05-25 10:20:00,18.08,18.14,18.08,18.14,775200.0,13.502,13.5468,13.502,13.5468,775200.0
2011-05-25 10:30:00,18.14,18.16,18.13,18.15,1046700.0,13.5468,13.5617,13.5393,13.5542,1046700.0
2011-05-25 10:40:00,18.15,18.15,18.1,18.12,647400.0,13.5542,13.5542,13.5169,13.5318,647400.0
2011-05-25 10:50:00,18.12,18.12,18.08,18.1,693900.0,13.5318,13.5318,13.502,13.5169,693900.0
2011-05-25 11:00:00,18.1,18.13,18.09,18.09,653100.0,13.5169,13.5393,13.5094,13.5094,653100.0
2011-05-25 11:10:00,18.09,18.13,18.09,18.12,890100.0,13.5094,13.5393,13.5094,13.5318,890100.0
2011-05-25 11:20:00,18.12,18.13,18.12,18.12,544800.0,13.5318,13.5393,13.5318,13.5318,544800.0
2011-05-25 11:30:00,18.12,18.16,18.12,18.15,606300.0,13.5318,13.5617,13.5318,13.5542,606300.0
2011-05-25 11:40:00,18.15,18.16,18.13,18.16,549000.0,13.5542,13.5617,13.5393,13.5617,549000.0
2011-05-25 11:50:00,18.16,18.16,18.13,18.13,303900.0,13.5617,13.5617,13.5393,13.5393,303900.0
2011-05-25 12:00:00,18.13,18.14,18.09,18.09,908400.0,13.5393,13.5468,13.5094,13.5094,908400.0
2011-05-25 12:10:00,18.09,18.1,18.09,18.09,539700.0,13.5094,13.5169,13.5094,13.5094,539700.0
2011-05-25 12:20:00,18.09,18.1,18.08,18.08,389400.0,13.5094,13.5169,13.502,13.502,389400.0
2011-05-25 12:30:00,18.08,18.09,18.07,18.09,500100.0,13.502,13.5094,13.4945,13.5094,500100.0
2011-05-25 12:40:00,18.09,18.09,18.07,18.07,218100.0,13.5094,13.5094,13.4945,13.4945,218100.0
2011-05-25 12:50:00,18.07,18.08,18.07,18.08,284100.0,13.4945,13.502,13.4945,13.502,284100.0
2011-05-25 13:00:00,18.08,18.11,18.08,18.1,419400.0,13.502,13.5244,13.502,13.5169,419400.0
2011-05-25 13:10:00,18.1,18.12,18.09,18.11,526800.0,13.5169,13.5318,13.5094,13.5244,526800.0
2011-05-25 13:20:00,18.11,18.12,18.1,18.1,534000.0,13.5244,13.5318,13.5169,13.5169,534000.0
2011-05-25 13:30:00,18.1,18.13,18.1,18.12,467700.0,13.5169,13.5393,13.5169,13.5318,467700.0
2011-05-25 13:40:00,18.12,18.13,18.11,18.12,520200.0,13.5318,13.5393,13.5244,13.5318,520200.0
2011-05-25 13:50:00,18.12,18.14,18.12,18.13,389100.0,13.5318,13.5468,13.5318,13.5393,389100.0
2011-05-25 14:00:00,18.13,18.14,18.13,18.14,555000.0,13.5393,13.5468,13.5393,13.5468,555000.0
2011-05-25 14:10:00,18.14,18.16,18.13,18.15,448200.0,13.5468,13.5617,13.5393,13.5542,448200.0
2011-05-25 14:20:00,18.15,18.15,18.14,18.15,734400.0,13.5542,13.5542,13.5468,13.5542,734400.0
2011-05-25 14:30:00,18.15,18.16,18.14,18.15,266400.0,13.5542,13.5617,13.5468,13.5542,266400.0
2011-05-25 14:40:00,18.15,18.17,18.14,18.16,395400.0,13.5542,13.5692,13.5468,13.5617,395400.0
2011-05-25 14:50:00,18.16,18.16,18.14,18.15,478200.0,13.5617,13.5617,13.5468,13.5542,478200.0
2011-05-25 15:00:00,18.15,18.22,18.15,18.21,1118700.0,13.5542,13.6065,13.5542,13.5991,1118700.0
2011-05-25 15:10:00,18.21,18.23,18.2,18.21,792000.0,13.5991,13.614,13.5916,13.5991,792000.0
2011-05-25 15:20:00,18.2,18.21,18.18,18.19,606600.0,13.5916,13.5991,13.5767,13.5841,606600.0
2011-05-25 15:30:00,18.19,18.2,18.17,18.19,717900.0,13.5841,13.5916,13.5692,13.5841,717900.0
2011-05-25 15:40:00,18.19,18.21,18.18,18.2,1158600.0,13.5841,13.5991,13.5767,13.5916,1158600.0
2011-05-25 15:50:00,18.2,18.21,18.18,18.18,3136800.0,13.5916,13.5991,13.5767,13.5767,3136800.0
2011-05-26 09:30:00,18.18,18.22,18.12,18.18,789900.0,13.5767,13.6065,13.5318,13.5767,789900.0
2011-05-26 09:40:00,18.18,18.19,18.14,18.16,435900.0,13.5767,13.5841,13.5468,13.5617,435900.0
2011-05-26 09:50:00,18.16,18.17,18.09,18.1,443100.0,13.5617,13.5692,13.5094,13.5169,443100.0
2011-05-26 10:00:00,18.1,18.1,18.08,18.08,521100.0,13.5169,13.5169,13.502,13.502,521100.0
2011-05-26 10:10:00,18.08,18.1,18.06,18.09,655500.0,13.502,13.5169,13.487,13.5094,655500.0
2011-05-26 10:20:00,18.1,18.1,18.08,18.1,396900.0,13.5169,13.5169,13.502,13.5169,396900.0
2011-05-26 10:30:00,18.1,18.14,18.09,18.13,331800.0,13.5169,13.5468,13.5094,13.5393,331800.0
2011-05-26 10:40:00,18.13,18.13,18.08,18.08,507900.0,13.5393,13.5393,13.502,13.502,507900.0
2011-05-26 10:50:00,18.08,18.09,18.07,18.08,453300.0,13.502,13.5094,13.4945,13.502,453300.0
2011-05-26 11:00:00,18.09,18.1,18.06,18.09,477900.0,13.5094,13.5169,13.487,13.5094,477900.0
2011-05-26 11:10:00,18.08,18.13,18.08,18.13,863400.0,13.502,13.5393,13.502,13.5393,863400.0
2011-05-26 11:20:00,18.13,18.13,18.1,18.11,289500.0,13.5393,13.5393,13.5169,13.5244,289500.0
2011-05-26 11:30:00,18.11,18.13,18.1,18.11,293700.0,13.5244,13.5393,13.5169,13.5244,293700.0
2011-05-26 11:40:00,18.11,18.14,18.11,18.12,323700.0,13.5244,13.5468,13.5244,13.5318,323700.0
2011-05-26 11:50:00,18.12,18.13,18.12,18.12,252300.0,13.5318,13.5393,13.5318,13.5318,252300.0
2011-05-26 12:00:00,18.12,18.12,18.11,18.12,287400.0,13.5318,13.5318,13.5244,13.5318,287400.0
2011-05-26 12:10:00,18.12,18.14,18.12,18.13,239100.0,13.5318,13.5468,13.5318,13.5393,239100.0
2011-05-26 12:20:00,18.13,18.15,18.13,18.14,174000.0,13.5393,13.5542,13.5393,13.5468,174000.0
2011-05-26 12:30:00,18.14,18.15,18.13,18.14,175500.0,13.5468,13.5542,13.5393,13.5468,175500.0
2011-05-26 12:40:00,18.14,18.16,18.13,18.16,278700.0,13.5468,13.5617,13.5393,13.5617,278700.0
2011-05-26 12:50:00,18.16,18.17,18.15,18.16,128100.0,13.5617,13.5692,13.5542,13.5617,128100.0
2011-05-26 13:00:00,18.16,18.18,18.16,18.17,220200.0,13.5617,13.5767,13.5617,13.5692,220200.0
2011-05-26 13:10:00,18.17,18.19,18.16,18.18,295800.0,13.5692,13.5841,13.5617,13.5767,295800.0
2011-05-26 13:20:00,18.18,18.2,18.17,18.2,261300.0,13.5767,13.5916,13.5692,13.5916,261300.0
2011-05-26 13:30:00,18.19,18.21,18.19,18.2,311700.0,13.5841,13.5991,13.5841,13.5916,311700.0
2011-05-26 13:40:00,18.19,18.19,18.18,18.19,165000.0,13.5841,13.5841,13.5767,13.5841,165000.0
2011-05-26 13:50:00,18.19,18.21,18.18,18.19,217200.0,13.5841,13.5991,13.5767,13.5841,217200.0
2011-05-26 14:00:00,18.19,18.2,18.18,18.18,189300.0,13.5841,13.5916,13.5767,13.5767,189300.0
2011-05-26 14:10:00,18.18,18.2,18.18,18.2,199500.0,13.5767,13.5916,13.5767,13.5916,199500.0
2011-05-26 14:20:00,18.19,18.22,18.19,18.21,283800.0,13.5841,13.6065,13.5841,13.5991,283800.0
2011-05-26 14:30:00,18.21,18.22,18.2,18.2,376800.0,13.5991,13.6065,13.5916,13.5916,376800.0
2011-05-26 14:40:00,18.2,18.22,18.2,18.22,237000.0,13.5916,13.6065,13.5916,13.6065,237000.0
2011-05-26 14:50:00,18.22,18.23,18.2,18.22,297900.0,13.6065,13.614,13.5916,13.6065,297900.0
2011-05-26 15:00:00,18.23,18.23,18.21,18.21,219900.0,13.614,13.614,13.5991,13.5991,219900.0
2011-05-26 15:10:00,18.21,18.22,18.2,18.21,271200.0,13.5991,13.6065,13.5916,13.5991,271200.0
2011-05-26 15:20:00,18.21,18.23,18.2,18.22,369300.0,13.5991,13.614,13.5916,13.6065,369300.0
2011-05-26 15:30:00,18.22,18.23,18.21,18.22,618900.0,13.6065,13.614,13.5991,13.6065,618900.0
2011-05-26 15:40:00,18.22,18.22,18.2,18.21,1025400.0,13.6065,13.6065,13.5916,13.5991,1025400.0
2011-05-26 15:50:00,18.21,18.21,18.19,18.21,1344600.0,13.5991,13.5991,13.5841,13.5991,1344600.0
2011-05-27 09:30:00,18.25,18.28,18.21,18.27,597900.0,13.6289,13.6513,13.5991,13.6439,597900.0
2011-05-27 09:40:00,18.27,18.33,18.26,18.32,611400.0,13.6439,13.6887,13.6364,13.6812,611400.0
2011-05-27 09:50:00,18.32,18.36,18.32,18.34,775500.0,13.6812,13.7111,13.6812,13.6961,775500.0
2011-05-27 10:00:00,18.34,18.35,18.26,18.26,1086900.0,13.6961,13.7036,13.6364,13.6364,1086900.0
2011-05-27 10:10:00,18.26,18.27,18.23,18.25,558300.0,13.6364,13.6439,13.614,13.6289,558300.0
2011-05-27 10:20:00,18.26,18.3,18.25,18.3,377100.0,13.6364,13.6663,13.6289,13.6663,377100.0
2011-05-27 10:30:00,18.3,18.3,18.29,18.3,258300.0,13.6663,13.6663,13.6588,13.6663,258300.0
2011-05-27 10:40:00,18.3,18.3,18.28,18.28,319500.0,13.6663,13.6663,13.6513,13.6513,319500.0
2011-05-27 10:50:00,18.28,18.29,18.27,18.28,352200.0,13.6513,13.6588,13.6439,13.6513,352200.0
2011-05-27 11:00:00,18.28,18.33,18.28,18.31,538500.0,13.6513,13.6887,13.6513,13.6737,538500.0
2011-05-27 11:10:00,18.31,18.31,18.3,18.31,187800.0,13.6737,13.6737,13.6663,13.6737,187800.0
2011-05-27 11:20:00,18.31,18.33,18.31,18.33,258900.0,13.6737,13.6887,13.6737,13.6887,258900.0
2011-05-27 11:30:00,18.33,18.33,18.29,18.3,261600.0,13.6887,13.6887,13.6588,13.6663,261600.0
2011-05-27 11:40:00,18.3,18.32,18.29,18.29,288000.0,13.6663,13.6812,13.6588,13.6588,288000.0
2011-05-27 11:50:00,18.29,18.31,18.28,18.31,200100.0,13.6588,13.6737,13.6513,13.6737,200100.0
2011-05-27 12:00:00,18.31,18.31,18.26,18.26,455400.0,13.6737,13.6737,13.6364,13.6364,455400.0
2011-05-27 12:10:00,18.26,18.27,18.25,18.26,305100.0,13.6364,13.6439,13.6289,13.6364,305100.0
2011-05-27 12:20:00,18.27,18.29,18.26,18.29,304800.0,13.6439,13.6588,13.6364,13.6588,304800.0
2011-05-27 12:30:00,18.29,18.29,18.28,18.28,181500.0,13.6588,13.6588,13.6513,13.6513,181500.0
2011-05-27 12:40:00,18.28,18.28,18.26,18.28,318900.0,13.6513,13.6513,13.6364,13.6513,318900.0
2011-05-27 12:50:00,18.28,18.29,18.27,18.28,183900.0,13.6513,13.6588,13.6439,13.6513,183900.0
2011-05-27 13:00:00,18.28,18.29,18.28,18.29,167700.0,13.6513,13.6588,13.6513,13.6588,167700.0
2011-05-27 13:10:00,18.29,18.29,18.27,18.27,204000.0,13.6588,13.6588,13.6439,13.6439,204000.0
2011-05-27 13:20:00,18.27,18.28,18.27,18.28,175800.0,13.6439,13.6513,13.6439,13.6513,175800.0
2011-05-27 13:30:00,18.28,18.28,18.25,18.25,569100.0,13.6513,13.6513,13.6289,13.6289,569100.0
2011-05-27 13:40:00,18.25,18.27,18.25,18.26,244800.0,13.6289,13.6439,13.6289,13.6364,244800.0
2011-05-27 13:50:00,18.26,18.26,18.25,18.26,202800.0,13.6364,13.6364,13.6289,13.6364,202800.0
2011-05-27 14:00:00,18.26,18.26,18.24,18.26,398100.0,13.6364,13.6364,13.6215,13.6364,398100.0
2011-05-27 14:10:00,18.26,18.26,18.25,18.25,187500.0,13.6364,13.6364,13.6289,13.6289,187500.0
2011-05-27 14:20:00,18.25,18.26,18.25,18.25,179400.0,13.6289,13.6364,13.6289,13.6289,179400.0
2011-05-27 14:30:00,18.26,18.27,18.25,18.25,300900.0,13.6364,13.6439,13.6289,13.6289,300900.0
2011-05-27 14:40:00,18.25,18.26,18.22,18.24,328500.0,13.6289,13.6364,13.6065,13.6215,328500.0
2011-05-27 14:50:00,18.24,18.25,18.23,18.23,178800.0,13.6215,13.6289,13.614,13.614,178800.0
2011-05-27 15:00:00,18.23,18.24,18.22,18.24,269400.0,13.614,13.6215,13.6065,13.6215,269400.0
2011-05-27 15:10:00,18.24,18.25,18.23,18.23,307200.0,13.6215,13.6289,13.614,13.614,307200.0
2011-05-27 15:20:00,18.23,18.24,18.22,18.24,276000.0,13.614,13.6215,13.6065,13.6215,276000.0
2011-05-27 15:30:00,18.24,18.26,18.23,18.25,365100.0,13.6215,13.6364,13.614,13.6289,365100.0
2011-05-27 15:40:00,18.25,18.25,18.22,18.23,576300.0,13.6289,13.6289,13.6065,13.614,576300.0
2011-05-27 15:50:00,18.23,18.24,18.23,18.24,813600.0,13.614,13.6215,13.614,13.6215,813600.0
2011-05-31 09:30:00,18.29,18.34,18.27,18.34,1162800.0,13.6588,13.6961,13.6439,13.6961,1162800.0
2011-05-31 09:40:00,18.34,18.36,18.32,18.35,693900.0,13.6961,13.7111,13.6812,13.7036,693900.0
2011-05-31 09:50:00,18.35,18.38,18.32,18.32,587100.0,13.7036,13.726,13.6812,13.6812,587100.0
2011-05-31 10:00:00,18.32,18.34,18.31,18.33,704700.0,13.6812,13.6961,13.6737,13.6887,704700.0
2011-05-31 10:10:00,18.33,18.36,18.33,18.36,481500.0,13.6887,13.7111,13.6887,13.7111,481500.0
2011-05-31 10:20:00,18.36,18.36,18.31,18.33,473700.0,13.7111,13.7111,13.6737,13.6887,473700.0
2011-05-31 10:30:00,18.33,18.35,18.33,18.34,569400.0,13.6887,13.7036,13.6887,13.6961,569400.0
2011-05-31 10:40:00,18.34,18.35,18.33,18.33,362700.0,13.6961,13.7036,13.6887,13.6887,362700.0
2011-05-31 10:50:00,18.33,18.33,18.31,18.32,376800.0,13.6887,13.6887,13.6737,13.6812,376800.0
2011-05-31 11:00:00,18.32,18.33,18.3,18.31,381600.0,13.6812,13.6887,13.6663,13.6737,381600.0
2011-05-31 11:10:00,18.31,18.33,18.31,18.33,320100.0,13.6737,13.6887,13.6737,13.6887,320100.0
2011-05-31 11:20:00,18.33,18.34,18.31,18.33,272700.0,13.6887,13.6961,13.6737,13.6887,272700.0
2011-05-31 11:30:00,18.33,18.33,18.31,18.33,293700.0,13.6887,13.6887,13.6737,13.6887,293700.0
2011-05-31 11:40:00,18.33,18.35,18.33,18.35,265500.0,13.6887,13.7036,13.6887,13.7036,265500.0
2011-05-31 11:50:00,18.35,18.35,18.32,18.33,345600.0,13.7036,13.7036,13.6812,13.6887,345600.0
2011-05-31 12:00:00,18.33,18.35,18.32,18.35,380700.0,13.6887,13.7036,13.6812,13.7036,380700.0
2011-05-31 12:10:00,18.35,18.35,18.33,18.34,297900.0,13.7036,13.7036,13.6887,13.6961,297900.0
2011-05-31 12:20:00,18.34,18.35,18.33,18.35,195900.0,13.6961,13.7036,13.6887,13.7036,195900.0
2011-05-31 12:30:00,18.35,18.35,18.34,18.34,333000.0,13.7036,13.7036,13.6961,13.6961,333000.0
2011-05-31 12:40:00,18.34,18.35,18.33,18.35,258300.0,13.6961,13.7036,13.6887,13.7036,258300.0
2011-05-31 12:50:00,18.35,18.36,18.33,18.34,291000.0,13.7036,13.7111,13.6887,13.6961,291000.0
2011-05-31 13:00:00,18.34,18.36,18.34,18.36,182400.0,13.6961,13.7111,13.6961,13.7111,182400.0
2011-05-31 13:10:00,18.35,18.36,18.35,18.36,218700.0,13.7036,13.7111,13.7036,13.7111,218700.0
2011-05-31 13:20:00,18.36,18.37,18.34,18.36,412800.0,13.7111,13.7185,13.6961,13.7111,412800.0
2011-05-31 13:30:00,18.36,18.38,18.35,18.35,223500.0,13.7111,13.726,13.7036,13.7036,223500.0
2011-05-31 13:40:00,18.36,18.38,18.35,18.36,564300.0,13.7111,13.726,13.7036,13.7111,564300.0
2011-05-31 13:50:00,18.37,18.38,18.35,18.35,393600.0,13.7185,13.726,13.7036,13.7036,393600.0
2011-05-31 14:00:00,18.35,18.37,18.35,18.37,315600.0,13.7036,13.7185,13.7036,13.7185,315600.0
2011-05-31 14:10:00,18.37,18.38,18.36,18.37,322800.0,13.7185,13.726,13.7111,13.7185,322800.0
2011-05-31 14:20:00,18.37,18.38,18.36,18.37,273600.0,13.7185,13.726,13.7111,13.7185,273600.0
2011-05-31 14:30:00,18.37,18.37,18.34,18.34,575700.0,13.7185,13.7185,13.6961,13.6961,575700.0
2011-05-31 14:40:00,18.34,18.35,18.34,18.34,414600.0,13.6961,13.7036,13.6961,13.6961,414600.0
2011-05-31 14:50:00,18.34,18.36,18.34,18.35,341700.0,13.6961,13.7111,13.6961,13.7036,341700.0
2011-05-31 15:00:00,18.35,18.36,18.35,18.36,334200.0,13.7036,13.7111,13.7036,13.7111,334200.0
2011-05-31 15:10:00,18.35,18.37,18.34,18.37,617400.0,13.7036,13.7185,13.6961,13.7185,617400.0
2011-05-31 15:20:00,18.37,18.39,18.36,18.37,688800.0,13.7185,13.7335,13.7111,13.7185,688800.0
2011-05-31 15:30:00,18.37,18.37,18.33,18.34,645900.0,13.7185,13.7185,13.6887,13.6961,645900.0
2011-05-31 15:40:00,18.34,18.38,18.34,18.37,1558800.0,13.6961,13.726,13.6961,13.7185,1558800.0
2011-05-31 15:50:00,18.37,18.4,18.36,18.4,3008400.0,13.7185,13.7409,13.7111,13.7409,3008400.0
2011-06-01 09:30:00,18.33,18.39,18.28,18.34,1467900.0,13.6887,13.7335,13.6513,13.6961,1467900.0
2011-06-01 09:40:00,18.34,18.35,18.26,18.26,890400.0,13.6961,13.7036,13.6364,13.6364,890400.0
2011-06-01 09:50:00,18.27,18.27,18.25,18.25,675000.0,13.6439,13.6439,13.6289,13.6289,675000.0
2011-06-01 10:00:00,18.25,18.26,18.22,18.22,1036200.0,13.6289,13.6364,13.6065,13.6065,1036200.0
2011-06-01 10:10:00,18.23,18.23,18.2,18.22,844200.0,13.614,13.614,13.5916,13.6065,844200.0
2011-06-01 10:20:00,18.22,18.24,18.21,18.23,1245000.0,13.6065,13.6215,13.5991,13.614,1245000.0
2011-06-01 10:30:00,18.23,18.28,18.23,18.27,1221000.0,13.614,13.6513,13.614,13.6439,1221000.0
2011-06-01 10:40:00,18.27,18.27,18.19,18.19,1177800.0,13.6439,13.6439,13.5841,13.5841,1177800.0
2011-06-01 10:50:00,18.19,18.26,18.18,18.26,1092600.0,13.5841,13.6364,13.5767,13.6364,1092600.0
2011-06-01 11:00:00,18.26,18.28,18.24,18.27,2409000.0,13.6364,13.6513,13.6215,13.6439,2409000.0
2011-06-01 11:10:00,18.27,18.27,18.22,18.23,571200.0,13.6439,13.6439,13.6065,13.614,571200.0
2011-06-01 11:20:00,18.23,18.24,18.22,18.23,657600.0,13.614,13.6215,13.6065,13.614,657600.0
2011-06-01 11:30:00,18.23,18.24,18.18,18.18,532800.0,13.614,13.6215,13.5767,13.5767,532800.0
2011-06-01 11:40:00,18.18,18.2,18.18,18.18,321000.0,13.5767,13.5916,13.5767,13.5767,321000.0
2011-06-01 11:50:00,18.18,18.2,18.18,18.2,246000.0,13.5767,13.5916,13.5767,13.5916,246000.0
2011-06-01 12:00:00,18.19,18.2,18.16,18.16,591300.0,13.5841,13.5916,13.5617,13.5617,591300.0
2011-06-01 12:10:00,18.17,18.17,18.12,18.12,889800.0,13.5692,13.5692,13.5318,13.5318,889800.0
2011-06-01 12:20:00,18.12,18.16,18.11,18.16,693000.0,13.5318,13.5617,13.5244,13.5617,693000.0
2011-06-01 12:30:00,18.16,18.17,18.16,18.17,412800.0,13.5617,13.5692,13.5617,13.5692,412800.0
2011-06-01 12:40:00,18.17,18.17,18.15,18.16,315000.0,13.5692,13.5692,13.5542,13.5617,315000.0
2011-06-01 12:50:00,18.16,18.17,18.15,18.16,323400.0,13.5617,13.5692,13.5542,13.5617,323400.0
2011-06-01 13:00:00,18.16,18.18,18.16,18.17,390600.0,13.5617,13.5767,13.5617,13.5692,390600.0
2011-06-01 13:10:00,18.17,18.18,18.13,18.15,391800.0,13.5692,13.5767,13.5393,13.5542,391800.0
2011-06-01 13:20:00,18.14,18.15,18.11,18.12,508500.0,13.5468,13.5542,13.5244,13.5318,508500.0
2011-06-01 13:30:00,18.11,18.15,18.1,18.15,422100.0,13.5244,13.5542,13.5169,13.5542,422100.0
2011-06-01 13:40:00,18.15,18.15,18.13,18.14,257100.0,13.5542,13.5542,13.5393,13.5468,257100.0
2011-06-01 13:50:00,18.14,18.16,18.12,18.15,372900.0,13.5468,13.5617,13.5318,13.5542,372900.0
2011-06-01 14:00:00,18.15,18.15,18.14,18.15,244800.0,13.5542,13.5542,13.5468,13.5542,244800.0
2011-06-01 14:10:00,18.15,18.16,18.14,18.15,502200.0,13.5542,13.5617,13.5468,13.5542,502200.0
2011-06-01 14:20:00,18.15,18.15,18.14,18.15,317100.0,13.5542,13.5542,13.5468,13.5542,317100.0
2011-06-01 14:30:00,18.14,18.15,18.12,18.13,569400.0,13.5468,13.5542,13.5318,13.5393,569400.0
2011-06-01 14:40:00,18.13,18.14,18.11,18.14,524700.0,13.5393,13.5468,13.5244,13.5468,524700.0
2011-06-01 14:50:00,18.14,18.16,18.13,18.16,683100.0,13.5468,13.5617,13.5393,13.5617,683100.0
2011-06-01 15:00:00,18.16,18.18,18.14,18.17,588300.0,13.5617,13.5767,13.5468,13.5692,588300.0
2011-06-01 15:10:00,18.17,18.18,18.15,18.15,697200.0,13.5692,13.5767,13.5542,13.5542,697200.0
2011-06-01 15:20:00,18.15,18.16,18.11,18.11,669600.0,13.5542,13.5617,13.5244,13.5244,669600.0
2011-06-01 15:30:00,18.11,18.14,18.11,18.14,605100.0,13.5244,13.5468,13.5244,13.5468,605100.0
2011-06-01 15:40:00,18.14,18.14,18.08,18.1,1826400.0,13.5468,13.5468,13.502,13.5169,1826400.0
2011-06-01 15:50:00,18.1,18.12,18.09,18.11,3573600.0,13.5169,13.5318,13.5094,13.5244,3573600.0
2011-06-02 09:30:00,18.07,18.07,17.83,17.9,3605700.0,13.4945,13.4945,13.3153,13.3675,3605700.0
2011-06-02 09:40:00,17.91,17.91,17.75,17.75,3209700.0,13.375,13.375,13.2555,13.2555,3209700.0
2011-06-02 09:50:00,17.76,17.81,17.72,17.79,2127900.0,13.263,13.3003,13.2331,13.2854,2127900.0
2011-06-02 10:00:00,17.79,17.81,17.77,17.79,1265700.0,13.2854,13.3003,13.2705,13.2854,1265700.0
2011-06-02 10:10:00,17.79,17.84,17.79,17.83,1274400.0,13.2854,13.3227,13.2854,13.3153,1274400.0
2011-06-02 10:20:00,17.83,17.86,17.81,17.85,714600.0,13.3153,13.3377,13.3003,13.3302,714600.0
2011-06-02 10:30:00,17.85,17.85,17.82,17.83,969600.0,13.3302,13.3302,13.3078,13.3153,969600.0
2011-06-02 10:40:00,17.83,17.86,17.83,17.85,1145700.0,13.3153,13.3377,13.3153,13.3302,1145700.0
2011-06-02 10:50:00,17.85,17.88,17.85,17.87,755700.0,13.3302,13.3526,13.3302,13.3451,755700.0
2011-06-02 11:00:00,17.87,17.9,17.87,17.89,752100.0,13.3451,13.3675,13.3451,13.3601,752100.0
2011-06-02 11:10:00,17.89,17.9,17.86,17.88,932100.0,13.3601,13.3675,13.3377,13.3526,932100.0
2011-06-02 11:20:00,17.88,17.89,17.87,17.88,741300.0,13.3526,13.3601,13.3451,13.3526,741300.0
2011-06-02 11:30:00,17.88,17.88,17.84,17.84,885900.0,13.3526,13.3526,13.3227,13.3227,885900.0
2011-06-02 11:40:00,17.84,17.86,17.8,17.81,1541700.0,13.3227,13.3377,13.2929,13.3003,1541700.0
2011-06-02 11:50:00,17.81,17.83,17.79,17.83,1631100.0,13.3003,13.3153,13.2854,13.3153,1631100.0
2011-06-02 12:00:00,17.83,17.86,17.83,17.84,806100.0,13.3153,13.3377,13.3153,13.3227,806100.0
2011-06-02 12:10:00,17.84,17.86,17.83,17.86,540300.0,13.3227,13.3377,13.3153,13.3377,540300.0
2011-06-02 12:20:00,17.86,17.86,17.82,17.82,482700.0,13.3377,13.3377,13.3078,13.3078,482700.0
2011-06-02 12:30:00,17.82,17.83,17.82,17.82,423000.0,13.3078,13.3153,13.3078,13.3078,423000.0
2011-06-02 12:40:00,17.83,17.86,17.82,17.85,654600.0,13.3153,13.3377,13.3078,13.3302,654600.0
2011-06-02 12:50:00,17.85,17.88,17.85,17.86,667800.0,13.3302,13.3526,13.3302,13.3377,667800.0
2011-06-02 13:00:00,17.86,17.87,17.82,17.82,731700.0,13.3377,13.3451,13.3078,13.3078,731700.0
2011-06-02 13:10:00,17.83,17.83,17.8,17.83,628800.0,13.3153,13.3153,13.2929,13.3153,628800.0
2011-06-02 13:20:00,17.83,17.86,17.83,17.86,486300.0,13.3153,13.3377,13.3153,13.3377,486300.0
2011-06-02 13:30:00,17.86,17.86,17.83,17.85,435600.0,13.3377,13.3377,13.3153,13.3302,435600.0
2011-06-02 13:40:00,17.85,17.87,17.84,17.85,401700.0,13.3302,13.3451,13.3227,13.3302,401700.0
2011-06-02 13:50:00,17.85,17.86,17.83,17.84,491100.0,13.3302,13.3377,13.3153,13.3227,491100.0
2011-06-02 14:00:00,17.84,17.86,17.84,17.85,620700.0,13.3227,13.3377,13.3227,13.3302,620700.0
2011-06-02 14:10:00,17.85,17.86,17.83,17.83,798300.0,13.3302,13.3377,13.3153,13.3153,798300.0
2011-06-02 14:20:00,17.84,17.84,17.81,17.83,528600.0,13.3227,13.3227,13.3003,13.3153,528600.0
2011-06-02 14:30:00,17.83,17.84,17.8,17.8,711000.0,13.3153,13.3227,13.2929,13.2929,711000.0
2011-06-02 14:40:00,17.8,17.83,17.8,17.83,1117500.0,13.2929,13.3153,13.2929,13.3153,1117500.0
2011-06-02 14:50:00,17.83,17.86,17.82,17.84,571800.0,13.3153,13.3377,13.3078,13.3227,571800.0
2011-06-02 15:00:00,17.85,17.85,17.82,17.84,557400.0,13.3302,13.3302,13.3078,13.3227,557400.0
2011-06-02 15:10:00,17.84,17.85,17.81,17.81,624600.0,13.3227,13.3302,13.3003,13.3003,624600.0
2011-06-02 15:20:00,17.81,17.82,17.77,17.78,1245000.0,13.3003,13.3078,13.2705,13.2779,1245000.0
2011-06-02 15:30:00,17.78,17.8,17.78,17.8,889200.0,13.2779,13.2929,13.2779,13.2929,889200.0
2011-06-02 15:40:00,17.79,17.83,17.79,17.82,1842600.0,13.2854,13.3153,13.2854,13.3078,1842600.0
2011-06-02 15:50:00,17.82,17.85,17.81,17.84,3368700.0,13.3078,13.3302,13.3003,13.3227,3368700.0
2011-06-03 09:30:00,17.72,17.79,17.68,17.76,1500600.0,13.2331,13.2854,13.2033,13.263,1500600.0
2011-06-03 09:40:00,17.76,17.89,17.75,17.82,3712500.0,13.263,13.3601,13.2555,13.3078,3712500.0
2011-06-03 09:50:00,17.82,17.95,17.81,17.9,3172200.0,13.3078,13.4049,13.3003,13.3675,3172200.0
2011-06-03 10:00:00,17.9,17.92,17.86,17.87,1423200.0,13.3675,13.3825,13.3377,13.3451,1423200.0
2011-06-03 10:10:00,17.86,17.86,17.81,17.85,999900.0,13.3377,13.3377,13.3003,13.3302,999900.0
2011-06-03 10:20:00,17.84,17.89,17.84,17.88,710400.0,13.3227,13.3601,13.3227,13.3526,710400.0
2011-06-03 10:30:00,17.88,17.9,17.87,17.89,819900.0,13.3526,13.3675,13.3451,13.3601,819900.0
2011-06-03 10:40:00,17.89,17.89,17.85,17.88,650400.0,13.3601,13.3601,13.3302,13.3526,650400.0
2011-06-03 10:50:00,17.88,17.89,17.87,17.88,941100.0,13.3526,13.3601,13.3451,13.3526,941100.0
2011-06-03 11:00:00,17.88,17.91,17.88,17.88,750900.0,13.3526,13.375,13.3526,13.3526,750900.0
2011-06-03 11:10:00,17.88,17.88,17.83,17.83,1105800.0,13.3526,13.3526,13.3153,13.3153,1105800.0
2011-06-03 11:20:00,17.83,17.85,17.82,17.84,880500.0,13.3153,13.3302,13.3078,13.3227,880500.0
2011-06-03 11:30:00,17.84,17.87,17.83,17.83,904800.0,13.3227,13.3451,13.3153,13.3153,904800.0
2011-06-03 11:40:00,17.83,17.87,17.82,17.87,861300.0,13.3153,13.3451,13.3078,13.3451,861300.0
2011-06-03 11:50:00,17.87,17.89,17.86,17.89,403800.0,13.3451,13.3601,13.3377,13.3601,403800.0
2011-06-03 12:00:00,17.89,17.9,17.86,17.88,940200.0,13.3601,13.3675,13.3377,13.3526,940200.0
2011-06-03 12:10:00,17.88,17.9,17.87,17.89,463500.0,13.3526,13.3675,13.3451,13.3601,463500.0
2011-06-03 12:20:00,17.89,17.91,17.88,17.91,339900.0,13.3601,13.375,13.3526,13.375,339900.0
2011-06-03 12:30:00,17.91,17.91,17.87,17.9,368700.0,13.375,13.375,13.3451,13.3675,368700.0
2011-06-03 12:40:00,17.9,17.9,17.88,17.9,317400.0,13.3675,13.3675,13.3526,13.3675,317400.0
2011-06-03 12:50:00,17.9,17.9,17.88,17.89,434100.0,13.3675,13.3675,13.3526,13.3601,434100.0
2011-06-03 13:00:00,17.89,17.91,17.88,17.91,325800.0,13.3601,13.375,13.3526,13.375,325800.0
2011-06-03 13:10:00,17.91,17.92,17.9,17.9,316200.0,13.375,13.3825,13.3675,13.3675,316200.0
2011-06-03 13:20:00,17.91,17.92,17.88,17.9,437700.0,13.375,13.3825,13.3526,13.3675,437700.0
2011-06-03 13:30:00,17.91,17.92,17.89,17.91,614400.0,13.375,13.3825,13.3601,13.375,614400.0
2011-06-03 13:40:00,17.91,17.92,17.9,17.91,328200.0,13.375,13.3825,13.3675,13.375,328200.0
2011-06-03 13:50:00,17.91,17.92,17.9,17.9,356700.0,13.375,13.3825,13.3675,13.3675,356700.0
2011-06-03 14:00:00,17.9,17.9,17.88,17.88,759600.0,13.3675,13.3675,13.3526,13.3526,759600.0
2011-06-03 14:10:00,17.88,17.93,17.88,17.93,537000.0,13.3526,13.39,13.3526,13.39,537000.0
2011-06-03 14:20:00,17.93,17.93,17.91,17.92,684600.0,13.39,13.39,13.375,13.3825,684600.0
2011-06-03 14:30:00,17.92,17.93,17.89,17.89,1073100.0,13.3825,13.39,13.3601,13.3601,1073100.0
2011-06-03 14:40:00,17.9,17.91,17.88,17.91,702000.0,13.3675,13.375,13.3526,13.375,702000.0
2011-06-03 14:50:00,17.91,17.92,17.87,17.87,695400.0,13.375,13.3825,13.3451,13.3451,695400.0
2011-06-03 15:00:00,17.87,17.87,17.85,17.85,1022700.0,13.3451,13.3451,13.3302,13.3302,1022700.0
2011-06-03 15:10:00,17.85,17.87,17.85,17.86,729900.0,13.3302,13.3451,13.3302,13.3377,729900.0
2011-06-03 15:20:00,17.86,17.88,17.85,17.87,1018200.0,13.3377,13.3526,13.3302,13.3451,1018200.0
2011-06-03 15:30:00,17.87,17.9,17.87,17.9,1331400.0,13.3451,13.3675,13.3451,13.3675,1331400.0
2011-06-03 15:40:00,17.9,17.91,17.88,17.88,1182300.0,13.3675,13.375,13.3526,13.3526,1182300.0
2011-06-03 15:50:00,17.88,17.91,17.87,17.89,3725400.0,13.3526,13.375,13.3451,13.3601,3725400.0
2011-06-06 09:30:00,17.95,17.96,17.86,17.88,1307100.0,13.4049,13.4124,13.3377,13.3526,1307100.0
2011-06-06 09:40:00,17.88,17.89,17.84,17.86,579600.0,13.3526,13.3601,13.3227,13.3377,579600.0
2011-06-06 09:50:00,17.85,17.86,17.83,17.84,945600.0,13.3302,13.3377,13.3153,13.3227,945600.0
2011-06-06 10:00:00,17.84,17.9,17.84,17.89,1065600.0,13.3227,13.3675,13.3227,13.3601,1065600.0
2011-06-06 10:10:00,17.89,17.92,17.89,17.92,596400.0,13.3601,13.3825,13.3601,13.3825,596400.0
2011-06-06 10:20:00,17.92,17.99,17.91,17.99,1568700.0,13.3825,13.4348,13.375,13.4348,1568700.0
2011-06-06 10:30:00,17.99,18.0,17.98,17.99,1288200.0,13.4348,13.4422,13.4273,13.4348,1288200.0
2011-06-06 10:40:00,17.99,18.01,17.98,17.98,1219500.0,13.4348,13.4497,13.4273,13.4273,1219500.0
2011-06-06 10:50:00,17.99,17.99,17.96,17.97,680100.0,13.4348,13.4348,13.4124,13.4198,680100.0
2011-06-06 11:00:00,17.96,17.97,17.95,17.96,787500.0,13.4124,13.4198,13.4049,13.4124,787500.0
2011-06-06 11:10:00,17.95,17.98,17.95,17.98,398400.0,13.4049,13.4273,13.4049,13.4273,398400.0
2011-06-06 11:20:00,17.98,18.01,17.98,18.0,687300.0,13.4273,13.4497,13.4273,13.4422,687300.0
2011-06-06 11:30:00,18.0,18.0,17.98,17.98,392700.0,13.4422,13.4422,13.4273,13.4273,392700.0
2011-06-06 11:40:00,17.98,17.98,17.95,17.97,384000.0,13.4273,13.4273,13.4049,13.4198,384000.0
2011-06-06 11:50:00,17.97,17.98,17.96,17.97,290700.0,13.4198,13.4273,13.4124,13.4198,290700.0
2011-06-06 12:00:00,17.97,18.01,17.96,18.01,447300.0,13.4198,13.4497,13.4124,13.4497,447300.0
2011-06-06 12:10:00,18.01,18.03,18.01,18.02,756300.0,13.4497,13.4646,13.4497,13.4572,756300.0
2011-06-06 12:20:00,18.03,18.05,18.02,18.05,537300.0,13.4646,13.4796,13.4572,13.4796,537300.0
2011-06-06 12:30:00,18.05,18.05,18.04,18.05,470700.0,13.4796,13.4796,13.4721,13.4796,470700.0
2011-06-06 12:40:00,18.05,18.06,18.03,18.03,430200.0,13.4796,13.487,13.4646,13.4646,430200.0
2011-06-06 12:50:00,18.03,18.06,18.03,18.05,558300.0,13.4646,13.487,13.4646,13.4796,558300.0
2011-06-06 13:00:00,18.05,18.05,18.02,18.04,510300.0,13.4796,13.4796,13.4572,13.4721,510300.0
2011-06-06 13:10:00,18.03,18.05,18.02,18.02,657600.0,13.4646,13.4796,13.4572,13.4572,657600.0
2011-06-06 13:20:00,18.02,18.02,18.0,18.01,433200.0,13.4572,13.4572,13.4422,13.4497,433200.0
2011-06-06 13:30:00,18.01,18.02,18.0,18.01,502200.0,13.4497,13.4572,13.4422,13.4497,502200.0
2011-06-06 13:40:00,18.01,18.02,17.99,17.99,514500.0,13.4497,13.4572,13.4348,13.4348,514500.0
2011-06-06 13:50:00,17.99,18.0,17.99,18.0,662100.0,13.4348,13.4422,13.4348,13.4422,662100.0
2011-06-06 14:00:00,18.0,18.0,17.98,18.0,615900.0,13.4422,13.4422,13.4273,13.4422,615900.0
2011-06-06 14:10:00,18.0,18.0,17.99,17.99,363600.0,13.4422,13.4422,13.4348,13.4348,363600.0
2011-06-06 14:20:00,17.99,18.0,17.97,17.98,760200.0,13.4348,13.4422,13.4198,13.4273,760200.0
2011-06-06 14:30:00,17.98,17.98,17.95,17.95,1323600.0,13.4273,13.4273,13.4049,13.4049,1323600.0
2011-06-06 14:40:00,17.96,17.97,17.94,17.97,1070100.0,13.4124,13.4198,13.3974,13.4198,1070100.0
2011-06-06 14:50:00,17.97,17.97,17.95,17.96,607500.0,13.4198,13.4198,13.4049,13.4124,607500.0
2011-06-06 15:00:00,17.96,17.97,17.93,17.94,684000.0,13.4124,13.4198,13.39,13.3974,684000.0
2011-06-06 15:10:00,17.94,17.95,17.92,17.95,646200.0,13.3974,13.4049,13.3825,13.4049,646200.0
2011-06-06 15:20:00,17.95,17.95,17.94,17.95,717000.0,13.4049,13.4049,13.3974,13.4049,717000.0
2011-06-06 15:30:00,17.95,17.97,17.94,17.96,875400.0,13.4049,13.4198,13.3974,13.4124,875400.0
2011-06-06 15:40:00,17.96,17.98,17.95,17.97,1265400.0,13.4124,13.4273,13.4049,13.4198,1265400.0
2011-06-06 15:50:00,17.97,17.97,17.92,17.92,3443400.0,13.4198,13.4198,13.3825,13.3825,3443400.0
2011-06-07 09:30:00,17.98,18.0,17.92,17.99,883500.0,13.4273,13.4422,13.3825,13.4348,883500.0
2011-06-07 09:40:00,17.99,18.02,17.97,18.0,679500.0,13.4348,13.4572,13.4198,13.4422,679500.0
2011-06-07 09:50:00,18.0,18.02,17.99,18.0,724800.0,13.4422,13.4572,13.4348,13.4422,724800.0
2011-06-07 10:00:00,18.0,18.06,18.0,18.05,1017600.0,13.4422,13.487,13.4422,13.4796,1017600.0
2011-06-07 10:10:00,18.06,18.06,18.01,18.03,1398900.0,13.487,13.487,13.4497,13.4646,1398900.0
2011-06-07 10:20:00,18.02,18.04,18.01,18.01,586800.0,13.4572,13.4721,13.4497,13.4497,586800.0
2011-06-07 10:30:00,18.01,18.02,17.99,17.99,744300.0,13.4497,13.4572,13.4348,13.4348,744300.0
2011-06-07 10:40:00,17.99,18.01,17.98,18.01,433500.0,13.4348,13.4497,13.4273,13.4497,433500.0
2011-06-07 10:50:00,18.01,18.02,17.98,18.01,695100.0,13.4497,13.4572,13.4273,13.4497,695100.0
2011-06-07 11:00:00,18.01,18.05,18.0,18.05,973800.0,13.4497,13.4796,13.4422,13.4796,973800.0
2011-06-07 11:10:00,18.05,18.07,18.03,18.07,377100.0,13.4796,13.4945,13.4646,13.4945,377100.0
2011-06-07 11:20:00,18.07,18.07,18.04,18.05,595500.0,13.4945,13.4945,13.4721,13.4796,595500.0
2011-06-07 11:30:00,18.05,18.05,18.03,18.04,624600.0,13.4796,13.4796,13.4646,13.4721,624600.0
2011-06-07 11:40:00,18.04,18.05,18.04,18.05,323400.0,13.4721,13.4796,13.4721,13.4796,323400.0
2011-06-07 11:50:00,18.04,18.05,18.03,18.05,468000.0,13.4721,13.4796,13.4646,13.4796,468000.0
2011-06-07 12:00:00,18.05,18.06,18.03,18.05,314700.0,13.4796,13.487,13.4646,13.4796,314700.0
2011-06-07 12:10:00,18.05,18.07,18.05,18.07,661800.0,13.4796,13.4945,13.4796,13.4945,661800.0
2011-06-07 12:20:00,18.07,18.07,18.06,18.06,358500.0,13.4945,13.4945,13.487,13.487,358500.0
2011-06-07 12:30:00,18.06,18.08,18.05,18.08,765300.0,13.487,13.502,13.4796,13.502,765300.0
2011-06-07 12:40:00,18.08,18.08,18.06,18.08,705000.0,13.502,13.502,13.487,13.502,705000.0
2011-06-07 12:50:00,18.08,18.1,18.07,18.08,701100.0,13.502,13.5169,13.4945,13.502,701100.0
2011-06-07 13:00:00,18.07,18.08,18.06,18.07,862200.0,13.4945,13.502,13.487,13.4945,862200.0
2011-06-07 13:10:00,18.07,18.08,18.06,18.07,420900.0,13.4945,13.502,13.487,13.4945,420900.0
2011-06-07 13:20:00,18.07,18.08,18.05,18.06,485700.0,13.4945,13.502,13.4796,13.487,485700.0
2011-06-07 13:30:00,18.06,18.08,18.06,18.08,491700.0,13.487,13.502,13.487,13.502,491700.0
2011-06-07 13:40:00,18.08,18.08,18.05,18.05,261600.0,13.502,13.502,13.4796,13.4796,261600.0
2011-06-07 13:50:00,18.06,18.07,18.05,18.06,307200.0,13.487,13.4945,13.4796,13.487,307200.0
2011-06-07 14:00:00,18.06,18.06,18.05,18.06,300900.0,13.487,13.487,13.4796,13.487,300900.0
2011-06-07 14:10:00,18.06,18.09,18.06,18.09,645000.0,13.487,13.5094,13.487,13.5094,645000.0
2011-06-07 14:20:00,18.09,18.09,18.08,18.08,400800.0,13.5094,13.5094,13.502,13.502,400800.0
2011-06-07 14:30:00,18.08,18.08,18.05,18.07,470700.0,13.502,13.502,13.4796,13.4945,470700.0
2011-06-07 14:40:00,18.07,18.09,18.07,18.07,642300.0,13.4945,13.5094,13.4945,13.4945,642300.0
2011-06-07 14:50:00,18.07,18.08,18.05,18.06,397200.0,13.4945,13.502,13.4796,13.487,397200.0
2011-06-07 15:00:00,18.06,18.07,18.02,18.03,708300.0,13.487,13.4945,13.4572,13.4646,708300.0
2011-06-07 15:10:00,18.03,18.05,18.03,18.03,505500.0,13.4646,13.4796,13.4646,13.4646,505500.0
2011-06-07 15:20:00,18.04,18.05,18.02,18.03,476700.0,13.4721,13.4796,13.4572,13.4646,476700.0
2011-06-07 15:30:00,18.03,18.04,18.02,18.03,652500.0,13.4646,13.4721,13.4572,13.4646,652500.0
2011-06-07 15:40:00,18.03,18.03,17.99,18.0,1548300.0,13.4646,13.4646,13.4348,13.4422,1548300.0
2011-06-07 15:50:00,18.0,18.0,17.93,17.94,3467100.0,13.4422,13.4422,13.39,13.3974,3467100.0
2011-06-08 09:30:00,17.87,17.97,17.87,17.95,1465800.0,13.3451,13.4198,13.3451,13.4049,1465800.0
2011-06-08 09:40:00,17.95,17.96,17.93,17.94,754800.0,13.4049,13.4124,13.39,13.3974,754800.0
2011-06-08 09:50:00,17.94,17.95,17.91,17.93,926400.0,13.3974,13.4049,13.375,13.39,926400.0
2011-06-08 10:00:00,17.94,17.94,17.93,17.94,487800.0,13.3974,13.3974,13.39,13.3974,487800.0
2011-06-08 10:10:00,17.94,17.96,17.92,17.93,767100.0,13.3974,13.4124,13.3825,13.39,767100.0
2011-06-08 10:20:00,17.93,17.93,17.91,17.91,769500.0,13.39,13.39,13.375,13.375,769500.0
2011-06-08 10:30:00,17.91,17.92,17.89,17.9,910800.0,13.375,13.3825,13.3601,13.3675,910800.0
2011-06-08 10:40:00,17.9,17.92,17.89,17.91,499500.0,13.3675,13.3825,13.3601,13.375,499500.0
2011-06-08 10:50:00,17.91,17.91,17.88,17.88,766800.0,13.375,13.375,13.3526,13.3526,766800.0
2011-06-08 11:00:00,17.89,17.91,17.88,17.9,875700.0,13.3601,13.375,13.3526,13.3675,875700.0
2011-06-08 11:10:00,17.9,17.9,17.84,17.84,882300.0,13.3675,13.3675,13.3227,13.3227,882300.0
2011-06-08 11:20:00,17.84,17.85,17.83,17.83,1051800.0,13.3227,13.3302,13.3153,13.3153,1051800.0
2011-06-08 11:30:00,17.83,17.85,17.83,17.84,704700.0,13.3153,13.3302,13.3153,13.3227,704700.0
2011-06-08 11:40:00,17.84,17.87,17.84,17.85,726900.0,13.3227,13.3451,13.3227,13.3302,726900.0
2011-06-08 11:50:00,17.85,17.88,17.84,17.88,578400.0,13.3302,13.3526,13.3227,13.3526,578400.0
2011-06-08 12:00:00,17.88,17.89,17.87,17.88,737400.0,13.3526,13.3601,13.3451,13.3526,737400.0
2011-06-08 12:10:00,17.89,17.9,17.87,17.88,759300.0,13.3601,13.3675,13.3451,13.3526,759300.0
2011-06-08 12:20:00,17.88,17.89,17.86,17.86,997500.0,13.3526,13.3601,13.3377,13.3377,997500.0
2011-06-08 12:30:00,17.86,17.87,17.85,17.87,565500.0,13.3377,13.3451,13.3302,13.3451,565500.0
2011-06-08 12:40:00,17.87,17.88,17.86,17.88,478800.0,13.3451,13.3526,13.3377,13.3526,478800.0
2011-06-08 12:50:00,17.88,17.88,17.86,17.87,497100.0,13.3526,13.3526,13.3377,13.3451,497100.0
2011-06-08 13:00:00,17.87,17.91,17.87,17.9,494700.0,13.3451,13.375,13.3451,13.3675,494700.0
2011-06-08 13:10:00,17.9,17.9,17.88,17.88,531900.0,13.3675,13.3675,13.3526,13.3526,531900.0
2011-06-08 13:20:00,17.88,17.9,17.88,17.89,411300.0,13.3526,13.3675,13.3526,13.3601,411300.0
2011-06-08 13:30:00,17.89,17.89,17.87,17.87,584700.0,13.3601,13.3601,13.3451,13.3451,584700.0
2011-06-08 13:40:00,17.87,17.88,17.84,17.84,1223700.0,13.3451,13.3526,13.3227,13.3227,1223700.0
2011-06-08 13:50:00,17.84,17.85,17.81,17.82,1264500.0,13.3227,13.3302,13.3003,13.3078,1264500.0
2011-06-08 14:00:00,17.82,17.84,17.81,17.81,1286400.0,13.3078,13.3227,13.3003,13.3003,1286400.0
2011-06-08 14:10:00,17.81,17.83,17.81,17.82,534000.0,13.3003,13.3153,13.3003,13.3078,534000.0
2011-06-08 14:20:00,17.82,17.84,17.82,17.84,759000.0,13.3078,13.3227,13.3078,13.3227,759000.0
2011-06-08 14:30:00,17.84,17.88,17.84,17.87,647100.0,13.3227,13.3526,13.3227,13.3451,647100.0
2011-06-08 14:40:00,17.88,17.89,17.86,17.87,725100.0,13.3526,13.3601,13.3377,13.3451,725100.0
2011-06-08 14:50:00,17.87,17.87,17.85,17.87,542100.0,13.3451,13.3451,13.3302,13.3451,542100.0
2011-06-08 15:00:00,17.87,17.88,17.86,17.87,579300.0,13.3451,13.3526,13.3377,13.3451,579300.0
2011-06-08 15:10:00,17.87,17.88,17.85,17.86,850500.0,13.3451,13.3526,13.3302,13.3377,850500.0
2011-06-08 15:20:00,17.85,17.86,17.84,17.86,858600.0,13.3302,13.3377,13.3227,13.3377,858600.0
2011-06-08 15:30:00,17.86,17.88,17.85,17.87,930300.0,13.3377,13.3526,13.3302,13.3451,930300.0
2011-06-08 15:40:00,17.87,17.89,17.86,17.89,1144500.0,13.3451,13.3601,13.3377,13.3601,1144500.0
2011-06-08 15:50:00,17.89,17.9,17.88,17.89,2076300.0,13.3601,13.3675,13.3526,13.3601,2076300.0
2011-06-09 09:30:00,17.91,17.95,17.88,17.95,1144500.0,13.375,13.4049,13.3526,13.4049,1144500.0
2011-06-09 09:40:00,17.95,18.01,17.91,18.0,728700.0,13.4049,13.4497,13.375,13.4422,728700.0
2011-06-09 09:50:00,18.0,18.01,17.98,18.0,589800.0,13.4422,13.4497,13.4273,13.4422,589800.0
2011-06-09 10:00:00,18.0,18.06,18.0,18.05,978300.0,13.4422,13.487,13.4422,13.4796,978300.0
2011-06-09 10:10:00,18.05,18.06,18.02,18.02,1055700.0,13.4796,13.487,13.4572,13.4572,1055700.0
2011-06-09 10:20:00,18.02,18.04,17.99,18.0,684300.0,13.4572,13.4721,13.4348,13.4422,684300.0
2011-06-09 10:30:00,17.99,18.0,17.97,17.99,874200.0,13.4348,13.4422,13.4198,13.4348,874200.0
2011-06-09 10:40:00,17.99,18.0,17.98,17.99,751200.0,13.4348,13.4422,13.4273,13.4348,751200.0
2011-06-09 10:50:00,17.99,18.01,17.98,17.98,286200.0,13.4348,13.4497,13.4273,13.4273,286200.0
2011-06-09 11:00:00,17.98,18.01,17.98,18.0,754500.0,13.4273,13.4497,13.4273,13.4422,754500.0
2011-06-09 11:10:00,18.0,18.01,18.0,18.01,389400.0,13.4422,13.4497,13.4422,13.4497,389400.0
2011-06-09 11:20:00,18.01,18.02,18.0,18.02,388800.0,13.4497,13.4572,13.4422,13.4572,388800.0
2011-06-09 11:30:00,18.01,18.03,18.01,18.03,514200.0,13.4497,13.4646,13.4497,13.4646,514200.0
2011-06-09 11:40:00,18.03,18.05,18.02,18.05,364500.0,13.4646,13.4796,13.4572,13.4796,364500.0
2011-06-09 11:50:00,18.04,18.06,18.04,18.06,489000.0,13.4721,13.487,13.4721,13.487,489000.0
2011-06-09 12:00:00,18.06,18.06,18.04,18.04,458700.0,13.487,13.487,13.4721,13.4721,458700.0
2011-06-09 12:10:00,18.04,18.08,18.04,18.08,596100.0,13.4721,13.502,13.4721,13.502,596100.0
2011-06-09 12:20:00,18.07,18.08,18.05,18.05,582600.0,13.4945,13.502,13.4796,13.4796,582600.0
2011-06-09 12:30:00,18.06,18.06,18.04,18.04,388500.0,13.487,13.487,13.4721,13.4721,388500.0
2011-06-09 12:40:00,18.04,18.06,18.04,18.04,534300.0,13.4721,13.487,13.4721,13.4721,534300.0
2011-06-09 12:50:00,18.05,18.05,18.03,18.03,444600.0,13.4796,13.4796,13.4646,13.4646,444600.0
2011-06-09 13:00:00,18.03,18.06,18.03,18.04,681900.0,13.4646,13.487,13.4646,13.4721,681900.0
2011-06-09 13:10:00,18.04,18.05,18.04,18.05,198600.0,13.4721,13.4796,13.4721,13.4796,198600.0
2011-06-09 13:20:00,18.05,18.05,18.03,18.03,398400.0,13.4796,13.4796,13.4646,13.4646,398400.0
2011-06-09 13:30:00,18.04,18.04,18.02,18.03,397800.0,13.4721,13.4721,13.4572,13.4646,397800.0
2011-06-09 13:40:00,18.03,18.03,18.01,18.02,308700.0,13.4646,13.4646,13.4497,13.4572,308700.0
2011-06-09 13:50:00,18.02,18.03,18.02,18.02,482100.0,13.4572,13.4646,13.4572,13.4572,482100.0
2011-06-09 14:00:00,18.02,18.04,18.02,18.03,405900.0,13.4572,13.4721,13.4572,13.4646,405900.0
2011-06-09 14:10:00,18.03,18.04,18.01,18.04,348600.0,13.4646,13.4721,13.4497,13.4721,348600.0
2011-06-09 14:20:00,18.04,18.04,18.01,18.02,661200.0,13.4721,13.4721,13.4497,13.4572,661200.0
2011-06-09 14:30:00,18.02,18.04,18.02,18.03,536700.0,13.4572,13.4721,13.4572,13.4646,536700.0
2011-06-09 14:40:00,18.03,18.03,18.03,18.03,187500.0,13.4646,13.4646,13.4646,13.4646,187500.0
2011-06-09 14:50:00,18.03,18.03,18.01,18.01,507000.0,13.4646,13.4646,13.4497,13.4497,507000.0
2011-06-09 15:00:00,18.01,18.02,17.98,17.98,1717500.0,13.4497,13.4572,13.4273,13.4273,1717500.0
2011-06-09 15:10:00,17.98,17.99,17.97,17.97,957600.0,13.4273,13.4348,13.4198,13.4198,957600.0
2011-06-09 15:20:00,17.97,17.98,17.94,17.95,1541100.0,13.4198,13.4273,13.3974,13.4049,1541100.0
2011-06-09 15:30:00,17.95,17.95,17.93,17.93,1036800.0,13.4049,13.4049,13.39,13.39,1036800.0
2011-06-09 15:40:00,17.93,17.94,17.87,17.88,3824100.0,13.39,13.3974,13.3451,13.3526,3824100.0
2011-06-09 15:50:00,17.88,17.9,17.87,17.88,4020600.0,13.3526,13.3675,13.3451,13.3526,4020600.0
2011-06-10 09:30:00,17.89,17.95,17.74,17.74,1799400.0,13.3601,13.4049,13.2481,13.2481,1799400.0
2011-06-10 09:40:00,17.74,17.79,17.71,17.74,2580900.0,13.2481,13.2854,13.2257,13.2481,2580900.0
2011-06-10 09:50:00,17.74,17.77,17.74,17.77,1613100.0,13.2481,13.2705,13.2481,13.2705,1613100.0
2011-06-10 10:00:00,17.77,17.78,17.74,17.76,839400.0,13.2705,13.2779,13.2481,13.263,839400.0
2011-06-10 10:10:00,17.76,17.78,17.76,17.76,1042800.0,13.263,13.2779,13.263,13.263,1042800.0
2011-06-10 10:20:00,17.76,17.78,17.76,17.77,662400.0,13.263,13.2779,13.263,13.2705,662400.0
2011-06-10 10:30:00,17.77,17.78,17.76,17.76,748500.0,13.2705,13.2779,13.263,13.263,748500.0
2011-06-10 10:40:00,17.76,17.77,17.74,17.77,1054800.0,13.263,13.2705,13.2481,13.2705,1054800.0
2011-06-10 10:50:00,17.77,17.78,17.75,17.76,561300.0,13.2705,13.2779,13.2555,13.263,561300.0
2011-06-10 11:00:00,17.76,17.77,17.73,17.74,573600.0,13.263,13.2705,13.2406,13.2481,573600.0
2011-06-10 11:10:00,17.74,17.75,17.72,17.75,959400.0,13.2481,13.2555,13.2331,13.2555,959400.0
2011-06-10 11:20:00,17.75,17.75,17.74,17.74,543000.0,13.2555,13.2555,13.2481,13.2481,543000.0
2011-06-10 11:30:00,17.74,17.75,17.73,17.73,761400.0,13.2481,13.2555,13.2406,13.2406,761400.0
2011-06-10 11:40:00,17.73,17.74,17.73,17.74,292500.0,13.2406,13.2481,13.2406,13.2481,292500.0
2011-06-10 11:50:00,17.74,17.76,17.74,17.74,496500.0,13.2481,13.263,13.2481,13.2481,496500.0
2011-06-10 12:00:00,17.74,17.76,17.74,17.75,272400.0,13.2481,13.263,13.2481,13.2555,272400.0
2011-06-10 12:10:00,17.75,17.75,17.72,17.73,381000.0,13.2555,13.2555,13.2331,13.2406,381000.0
2011-06-10 12:20:00,17.73,17.73,17.72,17.72,438900.0,13.2406,13.2406,13.2331,13.2331,438900.0
2011-06-10 12:30:00,17.73,17.75,17.72,17.72,456300.0,13.2406,13.2555,13.2331,13.2331,456300.0
2011-06-10 12:40:00,17.72,17.73,17.72,17.72,388200.0,13.2331,13.2406,13.2331,13.2331,388200.0
2011-06-10 12:50:00,17.72,17.73,17.72,17.72,308400.0,13.2331,13.2406,13.2331,13.2331,308400.0
2011-06-10 13:00:00,17.72,17.73,17.71,17.72,707700.0,13.2331,13.2406,13.2257,13.2331,707700.0
2011-06-10 13:10:00,17.72,17.72,17.7,17.7,422100.0,13.2331,13.2331,13.2182,13.2182,422100.0
2011-06-10 13:20:00,17.7,17.71,17.68,17.71,342000.0,13.2182,13.2257,13.2033,13.2257,342000.0
2011-06-10 13:30:00,17.71,17.71,17.7,17.71,538200.0,13.2257,13.2257,13.2182,13.2257,538200.0
2011-06-10 13:40:00,17.71,17.71,17.67,17.67,762600.0,13.2257,13.2257,13.1958,13.1958,762600.0
2011-06-10 13:50:00,17.67,17.67,17.64,17.65,753900.0,13.1958,13.1958,13.1734,13.1809,753900.0
2011-06-10 14:00:00,17.65,17.71,17.65,17.71,591600.0,13.1809,13.2257,13.1809,13.2257,591600.0
2011-06-10 14:10:00,17.71,17.71,17.69,17.69,553500.0,13.2257,13.2257,13.2107,13.2107,553500.0
2011-06-10 14:20:00,17.69,17.69,17.65,17.68,1068600.0,13.2107,13.2107,13.1809,13.2033,1068600.0
2011-06-10 14:30:00,17.69,17.7,17.65,17.66,1275300.0,13.2107,13.2182,13.1809,13.1883,1275300.0
2011-06-10 14:40:00,17.66,17.66,17.63,17.64,1842000.0,13.1883,13.1883,13.1659,13.1734,1842000.0
2011-06-10 14:50:00,17.64,17.67,17.63,17.67,690900.0,13.1734,13.1958,13.1659,13.1958,690900.0
2011-06-10 15:00:00,17.67,17.67,17.63,17.63,1246800.0,13.1958,13.1958,13.1659,13.1659,1246800.0
2011-06-10 15:10:00,17.64,17.66,17.63,17.64,2079600.0,13.1734,13.1883,13.1659,13.1734,2079600.0
2011-06-10 15:20:00,17.64,17.64,17.61,17.61,1301700.0,13.1734,13.1734,13.151,13.151,1301700.0
2011-06-10 15:30:00,17.61,17.65,17.59,17.59,2744100.0,13.151,13.1809,13.136,13.136,2744100.0
2011-06-10 15:40:00,17.59,17.6,17.56,17.58,2456100.0,13.136,13.1435,13.1136,13.1286,2456100.0
2011-06-10 15:50:00,17.58,17.59,17.57,17.58,3991800.0,13.1286,13.136,13.1211,13.1286,3991800.0
2011-06-13 09:30:00,17.64,17.75,17.58,17.7,1611600.0,13.1734,13.2555,13.1286,13.2182,1611600.0
2011-06-13 09:40:00,17.7,17.71,17.66,17.69,840900.0,13.2182,13.2257,13.1883,13.2107,840900.0
2011-06-13 09:50:00,17.69,17.71,17.62,17.66,1203000.0,13.2107,13.2257,13.1584,13.1883,1203000.0
2011-06-13 10:00:00,17.66,17.7,17.64,17.7,1027800.0,13.1883,13.2182,13.1734,13.2182,1027800.0
2011-06-13 10:10:00,17.7,17.73,17.69,17.71,1076100.0,13.2182,13.2406,13.2107,13.2257,1076100.0
2011-06-13 10:20:00,17.72,17.72,17.64,17.66,1645500.0,13.2331,13.2331,13.1734,13.1883,1645500.0
2011-06-13 10:30:00,17.67,17.68,17.65,17.67,1673700.0,13.1958,13.2033,13.1809,13.1958,1673700.0
2011-06-13 10:40:00,17.66,17.67,17.63,17.63,676200.0,13.1883,13.1958,13.1659,13.1659,676200.0
2011-06-13 10:50:00,17.63,17.64,17.57,17.58,1984500.0,13.1659,13.1734,13.1211,13.1286,1984500.0
2011-06-13 11:00:00,17.59,17.63,17.58,17.62,772800.0,13.136,13.1659,13.1286,13.1584,772800.0
2011-06-13 11:10:00,17.62,17.65,17.62,17.63,492300.0,13.1584,13.1809,13.1584,13.1659,492300.0
2011-06-13 11:20:00,17.64,17.65,17.62,17.62,483600.0,13.1734,13.1809,13.1584,13.1584,483600.0
2011-06-13 11:30:00,17.62,17.64,17.59,17.6,552600.0,13.1584,13.1734,13.136,13.1435,552600.0
2011-06-13 11:40:00,17.6,17.62,17.6,17.61,807300.0,13.1435,13.1584,13.1435,13.151,807300.0
2011-06-13 11:50:00,17.6,17.61,17.6,17.6,524700.0,13.1435,13.151,13.1435,13.1435,524700.0
2011-06-13 12:00:00,17.6,17.62,17.6,17.6,750000.0,13.1435,13.1584,13.1435,13.1435,750000.0
2011-06-13 12:10:00,17.6,17.64,17.6,17.62,726000.0,13.1435,13.1734,13.1435,13.1584,726000.0
2011-06-13 12:20:00,17.62,17.64,17.62,17.64,726300.0,13.1584,13.1734,13.1584,13.1734,726300.0
2011-06-13 12:30:00,17.64,17.65,17.63,17.65,601800.0,13.1734,13.1809,13.1659,13.1809,601800.0
2011-06-13 12:40:00,17.65,17.65,17.61,17.62,389100.0,13.1809,13.1809,13.151,13.1584,389100.0
2011-06-13 12:50:00,17.62,17.63,17.6,17.6,440700.0,13.1584,13.1659,13.1435,13.1435,440700.0
2011-06-13 13:00:00,17.61,17.61,17.57,17.59,1015200.0,13.151,13.151,13.1211,13.136,1015200.0
2011-06-13 13:10:00,17.59,17.64,17.58,17.64,1122000.0,13.136,13.1734,13.1286,13.1734,1122000.0
2011-06-13 13:20:00,17.64,17.65,17.62,17.62,652500.0,13.1734,13.1809,13.1584,13.1584,652500.0
2011-06-13 13:30:00,17.62,17.63,17.6,17.62,499800.0,13.1584,13.1659,13.1435,13.1584,499800.0
2011-06-13 13:40:00,17.62,17.64,17.6,17.6,638700.0,13.1584,13.1734,13.1435,13.1435,638700.0
2011-06-13 13:50:00,17.6,17.62,17.6,17.62,508200.0,13.1435,13.1584,13.1435,13.1584,508200.0
2011-06-13 14:00:00,17.61,17.64,17.61,17.63,804300.0,13.151,13.1734,13.151,13.1659,804300.0
2011-06-13 14:10:00,17.63,17.63,17.61,17.61,506700.0,13.1659,13.1659,13.151,13.151,506700.0
2011-06-13 14:20:00,17.61,17.62,17.59,17.59,496500.0,13.151,13.1584,13.136,13.136,496500.0
2011-06-13 14:30:00,17.59,17.6,17.57,17.58,703800.0,13.136,13.1435,13.1211,13.1286,703800.0
2011-06-13 14:40:00,17.58,17.59,17.55,17.59,1263900.0,13.1286,13.136,13.1062,13.136,1263900.0
2011-06-13 14:50:00,17.59,17.59,17.55,17.56,605400.0,13.136,13.136,13.1062,13.1136,605400.0
2011-06-13 15:00:00,17.55,17.59,17.54,17.58,688200.0,13.1062,13.136,13.0987,13.1286,688200.0
2011-06-13 15:10:00,17.58,17.58,17.53,17.55,1365300.0,13.1286,13.1286,13.0912,13.1062,1365300.0
2011-06-13 15:20:00,17.55,17.59,17.55,17.59,752100.0,13.1062,13.136,13.1062,13.136,752100.0
2011-06-13 15:30:00,17.59,17.59,17.53,17.53,845700.0,13.136,13.136,13.0912,13.0912,845700.0
2011-06-13 15:40:00,17.53,17.56,17.53,17.54,1656000.0,13.0912,13.1136,13.0912,13.0987,1656000.0
2011-06-13 15:50:00,17.54,17.55,17.53,17.55,2508900.0,13.0987,13.1062,13.0912,13.1062,2508900.0
2011-06-14 09:30:00,17.62,17.67,17.59,17.66,1462200.0,13.1584,13.1958,13.136,13.1883,1462200.0
2011-06-14 09:40:00,17.66,17.71,17.65,17.65,1129800.0,13.1883,13.2257,13.1809,13.1809,1129800.0
2011-06-14 09:50:00,17.65,17.69,17.65,17.68,810900.0,13.1809,13.2107,13.1809,13.2033,810900.0
2011-06-14 10:00:00,17.68,17.7,17.68,17.69,611100.0,13.2033,13.2182,13.2033,13.2107,611100.0
2011-06-14 10:10:00,17.69,17.71,17.68,17.69,522600.0,13.2107,13.2257,13.2033,13.2107,522600.0
2011-06-14 10:20:00,17.69,17.71,17.69,17.7,472200.0,13.2107,13.2257,13.2107,13.2182,472200.0
2011-06-14 10:30:00,17.7,17.73,17.7,17.73,521700.0,13.2182,13.2406,13.2182,13.2406,521700.0
2011-06-14 10:40:00,17.73,17.75,17.72,17.73,764100.0,13.2406,13.2555,13.2331,13.2406,764100.0
2011-06-14 10:50:00,17.73,17.73,17.71,17.72,472500.0,13.2406,13.2406,13.2257,13.2331,472500.0
2011-06-14 11:00:00,17.72,17.72,17.71,17.71,344100.0,13.2331,13.2331,13.2257,13.2257,344100.0
2011-06-14 11:10:00,17.71,17.72,17.71,17.71,369300.0,13.2257,13.2331,13.2257,13.2257,369300.0
2011-06-14 11:20:00,17.71,17.71,17.66,17.66,456900.0,13.2257,13.2257,13.1883,13.1883,456900.0
2011-06-14 11:30:00,17.66,17.67,17.65,17.66,452700.0,13.1883,13.1958,13.1809,13.1883,452700.0
2011-06-14 11:40:00,17.66,17.67,17.65,17.66,411900.0,13.1883,13.1958,13.1809,13.1883,411900.0
2011-06-14 11:50:00,17.66,17.67,17.65,17.67,405600.0,13.1883,13.1958,13.1809,13.1958,405600.0
2011-06-14 12:00:00,17.67,17.7,17.66,17.69,363300.0,13.1958,13.2182,13.1883,13.2107,363300.0
2011-06-14 12:10:00,17.69,17.69,17.67,17.67,240000.0,13.2107,13.2107,13.1958,13.1958,240000.0
2011-06-14 12:20:00,17.67,17.7,17.67,17.7,345000.0,13.1958,13.2182,13.1958,13.2182,345000.0
2011-06-14 12:30:00,17.7,17.72,17.69,17.69,482400.0,13.2182,13.2331,13.2107,13.2107,482400.0
2011-06-14 12:40:00,17.7,17.7,17.68,17.68,244500.0,13.2182,13.2182,13.2033,13.2033,244500.0
2011-06-14 12:50:00,17.68,17.7,17.68,17.7,485400.0,13.2033,13.2182,13.2033,13.2182,485400.0
2011-06-14 13:00:00,17.7,17.7,17.67,17.69,260100.0,13.2182,13.2182,13.1958,13.2107,260100.0
2011-06-14 13:10:00,17.69,17.7,17.69,17.7,248400.0,13.2107,13.2182,13.2107,13.2182,248400.0
2011-06-14 13:20:00,17.69,17.7,17.68,17.68,1135500.0,13.2107,13.2182,13.2033,13.2033,1135500.0
2011-06-14 13:30:00,17.68,17.7,17.68,17.68,458100.0,13.2033,13.2182,13.2033,13.2033,458100.0
2011-06-14 13:40:00,17.68,17.69,17.67,17.68,333600.0,13.2033,13.2107,13.1958,13.2033,333600.0
2011-06-14 13:50:00,17.68,17.69,17.68,17.68,289500.0,13.2033,13.2107,13.2033,13.2033,289500.0
2011-06-14 14:00:00,17.68,17.68,17.67,17.67,327300.0,13.2033,13.2033,13.1958,13.1958,327300.0
2011-06-14 14:10:00,17.67,17.67,17.64,17.64,496500.0,13.1958,13.1958,13.1734,13.1734,496500.0
2011-06-14 14:20:00,17.64,17.67,17.64,17.66,474300.0,13.1734,13.1958,13.1734,13.1883,474300.0
2011-06-14 14:30:00,17.66,17.67,17.64,17.67,452700.0,13.1883,13.1958,13.1734,13.1958,452700.0
2011-06-14 14:40:00,17.67,17.68,17.67,17.67,270300.0,13.1958,13.2033,13.1958,13.1958,270300.0
2011-06-14 14:50:00,17.67,17.68,17.67,17.68,431700.0,13.1958,13.2033,13.1958,13.2033,431700.0
2011-06-14 15:00:00,17.68,17.69,17.67,17.67,417000.0,13.2033,13.2107,13.1958,13.1958,417000.0
2011-06-14 15:10:00,17.67,17.69,17.67,17.69,562800.0,13.1958,13.2107,13.1958,13.2107,562800.0
2011-06-14 15:20:00,17.69,17.69,17.66,17.66,679800.0,13.2107,13.2107,13.1883,13.1883,679800.0
2011-06-14 15:30:00,17.67,17.67,17.66,17.67,773100.0,13.1958,13.1958,13.1883,13.1958,773100.0
2011-06-14 15:40:00,17.66,17.67,17.63,17.64,1355400.0,13.1883,13.1958,13.1659,13.1734,1355400.0
2011-06-14 15:50:00,17.64,17.65,17.62,17.64,2490600.0,13.1734,13.1809,13.1584,13.1734,2490600.0
2011-06-15 09:30:00,17.55,17.55,17.46,17.51,2088000.0,13.1062,13.1062,13.039,13.0763,2088000.0
2011-06-15 09:40:00,17.51,17.53,17.46,17.48,1677900.0,13.0763,13.0912,13.039,13.0539,1677900.0
2011-06-15 09:50:00,17.48,17.5,17.46,17.48,1077000.0,13.0539,13.0688,13.039,13.0539,1077000.0
2011-06-15 10:00:00,17.48,17.5,17.47,17.49,1020600.0,13.0539,13.0688,13.0464,13.0614,1020600.0
2011-06-15 10:10:00,17.49,17.51,17.48,17.48,1217400.0,13.0614,13.0763,13.0539,13.0539,1217400.0
2011-06-15 10:20:00,17.48,17.48,17.47,17.47,503400.0,13.0539,13.0539,13.0464,13.0464,503400.0
2011-06-15 10:30:00,17.47,17.5,17.47,17.5,719100.0,13.0464,13.0688,13.0464,13.0688,719100.0
2011-06-15 10:40:00,17.5,17.51,17.48,17.49,770700.0,13.0688,13.0763,13.0539,13.0614,770700.0
2011-06-15 10:50:00,17.49,17.5,17.48,17.48,726000.0,13.0614,13.0688,13.0539,13.0539,726000.0
2011-06-15 11:00:00,17.48,17.51,17.47,17.47,641100.0,13.0539,13.0763,13.0464,13.0464,641100.0
2011-06-15 11:10:00,17.47,17.49,17.46,17.49,682500.0,13.0464,13.0614,13.039,13.0614,682500.0
2011-06-15 11:20:00,17.49,17.49,17.46,17.46,1031400.0,13.0614,13.0614,13.039,13.039,1031400.0
2011-06-15 11:30:00,17.46,17.46,17.41,17.41,1388400.0,13.039,13.039,13.0016,13.0016,1388400.0
2011-06-15 11:40:00,17.41,17.44,17.4,17.42,950700.0,13.0016,13.024,12.9942,13.0091,950700.0
2011-06-15 11:50:00,17.42,17.42,17.38,17.42,1302000.0,13.0091,13.0091,12.9792,13.0091,1302000.0
2011-06-15 12:00:00,17.42,17.42,17.4,17.41,1078800.0,13.0091,13.0091,12.9942,13.0016,1078800.0
2011-06-15 12:10:00,17.41,17.41,17.37,17.37,1225200.0,13.0016,13.0016,12.9717,12.9717,1225200.0
2011-06-15 12:20:00,17.37,17.38,17.35,17.36,1056300.0,12.9717,12.9792,12.9568,12.9643,1056300.0
2011-06-15 12:30:00,17.36,17.4,17.36,17.39,755400.0,12.9643,12.9942,12.9643,12.9867,755400.0
2011-06-15 12:40:00,17.39,17.39,17.37,17.39,685500.0,12.9867,12.9867,12.9717,12.9867,685500.0
2011-06-15 12:50:00,17.39,17.39,17.36,17.37,918600.0,12.9867,12.9867,12.9643,12.9717,918600.0
2011-06-15 13:00:00,17.37,17.39,17.35,17.38,707700.0,12.9717,12.9867,12.9568,12.9792,707700.0
2011-06-15 13:10:00,17.38,17.39,17.36,17.37,801900.0,12.9792,12.9867,12.9643,12.9717,801900.0
2011-06-15 13:20:00,17.37,17.39,17.36,17.38,450300.0,12.9717,12.9867,12.9643,12.9792,450300.0
2011-06-15 13:30:00,17.38,17.4,17.37,17.4,639900.0,12.9792,12.9942,12.9717,12.9942,639900.0
2011-06-15 13:40:00,17.4,17.44,17.4,17.43,1356900.0,12.9942,13.024,12.9942,13.0166,1356900.0
2011-06-15 13:50:00,17.44,17.46,17.43,17.45,1153800.0,13.024,13.039,13.0166,13.0315,1153800.0
2011-06-15 14:00:00,17.45,17.46,17.42,17.42,1637700.0,13.0315,13.039,13.0091,13.0091,1637700.0
2011-06-15 14:10:00,17.42,17.44,17.4,17.41,801900.0,13.0091,13.024,12.9942,13.0016,801900.0
2011-06-15 14:20:00,17.41,17.42,17.4,17.41,470100.0,13.0016,13.0091,12.9942,13.0016,470100.0
2011-06-15 14:30:00,17.41,17.44,17.41,17.43,551400.0,13.0016,13.024,13.0016,13.0166,551400.0
2011-06-15 14:40:00,17.43,17.44,17.38,17.41,1064400.0,13.0166,13.024,12.9792,13.0016,1064400.0
2011-06-15 14:50:00,17.41,17.43,17.39,17.42,924300.0,13.0016,13.0166,12.9867,13.0091,924300.0
2011-06-15 15:00:00,17.42,17.43,17.4,17.41,1049400.0,13.0091,13.0166,12.9942,13.0016,1049400.0
2011-06-15 15:10:00,17.41,17.42,17.39,17.41,912600.0,13.0016,13.0091,12.9867,13.0016,912600.0
2011-06-15 15:20:00,17.41,17.46,17.26,17.46,1780500.0,13.0016,13.039,12.8896,13.039,1780500.0
2011-06-15 15:30:00,17.46,17.46,17.43,17.45,1022400.0,13.039,13.039,13.0166,13.0315,1022400.0
2011-06-15 15:40:00,17.45,17.48,17.44,17.44,1731300.0,13.0315,13.0539,13.024,13.024,1731300.0
2011-06-15 15:50:00,17.44,17.46,17.43,17.44,3687000.0,13.024,13.039,13.0166,13.024,3687000.0
2011-06-16 09:30:00,17.5,17.52,17.4,17.51,1728300.0,13.0688,13.0838,12.9942,13.0763,1728300.0
2011-06-16 09:40:00,17.51,17.53,17.47,17.49,905400.0,13.0763,13.0912,13.0464,13.0614,905400.0
2011-06-16 09:50:00,17.5,17.55,17.48,17.55,886500.0,13.0688,13.1062,13.0539,13.1062,886500.0
2011-06-16 10:00:00,17.55,17.58,17.47,17.56,2406900.0,13.1062,13.1286,13.0464,13.1136,2406900.0
2011-06-16 10:10:00,17.56,17.64,17.48,17.62,1545000.0,13.1136,13.1734,13.0539,13.1584,1545000.0
2011-06-16 10:20:00,17.62,17.64,17.53,17.55,1731300.0,13.1584,13.1734,13.0912,13.1062,1731300.0
2011-06-16 10:30:00,17.55,17.55,17.53,17.55,728400.0,13.1062,13.1062,13.0912,13.1062,728400.0
2011-06-16 10:40:00,17.55,17.55,17.52,17.54,863700.0,13.1062,13.1062,13.0838,13.0987,863700.0
2011-06-16 10:50:00,17.54,17.58,17.54,17.58,775200.0,13.0987,13.1286,13.0987,13.1286,775200.0
2011-06-16 11:00:00,17.58,17.58,17.56,17.56,539700.0,13.1286,13.1286,13.1136,13.1136,539700.0
2011-06-16 11:10:00,17.56,17.61,17.55,17.61,942300.0,13.1136,13.151,13.1062,13.151,942300.0
2011-06-16 11:20:00,17.61,17.63,17.59,17.6,582600.0,13.151,13.1659,13.136,13.1435,582600.0
2011-06-16 11:30:00,17.6,17.63,17.6,17.6,878400.0,13.1435,13.1659,13.1435,13.1435,878400.0
2011-06-16 11:40:00,17.6,17.62,17.6,17.6,711300.0,13.1435,13.1584,13.1435,13.1435,711300.0
2011-06-16 11:50:00,17.6,17.62,17.6,17.6,659400.0,13.1435,13.1584,13.1435,13.1435,659400.0
2011-06-16 12:00:00,17.6,17.61,17.6,17.61,537000.0,13.1435,13.151,13.1435,13.151,537000.0
2011-06-16 12:10:00,17.61,17.62,17.6,17.61,308400.0,13.151,13.1584,13.1435,13.151,308400.0
2011-06-16 12:20:00,17.61,17.63,17.61,17.63,404100.0,13.151,13.1659,13.151,13.1659,404100.0
2011-06-16 12:30:00,17.63,17.63,17.61,17.62,218700.0,13.1659,13.1659,13.151,13.1584,218700.0
2011-06-16 12:40:00,17.62,17.63,17.61,17.62,550500.0,13.1584,13.1659,13.151,13.1584,550500.0
2011-06-16 12:50:00,17.62,17.63,17.62,17.63,412200.0,13.1584,13.1659,13.1584,13.1659,412200.0
2011-06-16 13:00:00,17.63,17.65,17.63,17.64,657300.0,13.1659,13.1809,13.1659,13.1734,657300.0
2011-06-16 13:10:00,17.65,17.65,17.62,17.63,409500.0,13.1809,13.1809,13.1584,13.1659,409500.0
2011-06-16 13:20:00,17.63,17.63,17.61,17.61,366000.0,13.1659,13.1659,13.151,13.151,366000.0
2011-06-16 13:30:00,17.61,17.62,17.6,17.6,318600.0,13.151,13.1584,13.1435,13.1435,318600.0
2011-06-16 13:40:00,17.6,17.61,17.59,17.61,512400.0,13.1435,13.151,13.136,13.151,512400.0
2011-06-16 13:50:00,17.61,17.61,17.57,17.57,640800.0,13.151,13.151,13.1211,13.1211,640800.0
2011-06-16 14:00:00,17.57,17.59,17.56,17.58,542400.0,13.1211,13.136,13.1136,13.1286,542400.0
2011-06-16 14:10:00,17.58,17.58,17.56,17.56,634800.0,13.1286,13.1286,13.1136,13.1136,634800.0
2011-06-16 14:20:00,17.56,17.59,17.56,17.58,594000.0,13.1136,13.136,13.1136,13.1286,594000.0
2011-06-16 14:30:00,17.58,17.59,17.56,17.58,539700.0,13.1286,13.136,13.1136,13.1286,539700.0
2011-06-16 14:40:00,17.58,17.58,17.56,17.57,549600.0,13.1286,13.1286,13.1136,13.1211,549600.0
2011-06-16 14:50:00,17.57,17.6,17.56,17.59,870600.0,13.1211,13.1435,13.1136,13.136,870600.0
2011-06-16 15:00:00,17.59,17.63,17.58,17.63,955800.0,13.136,13.1659,13.1286,13.1659,955800.0
2011-06-16 15:10:00,17.63,17.63,17.6,17.61,465600.0,13.1659,13.1659,13.1435,13.151,465600.0
2011-06-16 15:20:00,17.61,17.63,17.61,17.62,645900.0,13.151,13.1659,13.151,13.1584,645900.0
2011-06-16 15:30:00,17.62,17.66,17.61,17.66,1416300.0,13.1584,13.1883,13.151,13.1883,1416300.0
2011-06-16 15:40:00,17.66,17.66,17.61,17.62,1447200.0,13.1883,13.1883,13.151,13.1584,1447200.0
2011-06-16 15:50:00,17.62,17.63,17.61,17.62,2771400.0,13.1584,13.1659,13.151,13.1584,2771400.0
2011-06-17 09:30:00,17.69,17.75,17.66,17.71,7502100.0,13.2107,13.2555,13.1883,13.2257,7502100.0
2011-06-17 09:40:00,17.71,17.74,17.7,17.71,707700.0,13.2257,13.2481,13.2182,13.2257,707700.0
2011-06-17 09:50:00,17.71,17.75,17.68,17.72,971400.0,13.2257,13.2555,13.2033,13.2331,971400.0
2011-06-17 10:00:00,17.72,17.75,17.69,17.7,1198200.0,13.2331,13.2555,13.2107,13.2182,1198200.0
2011-06-17 10:10:00,17.71,17.72,17.68,17.7,879300.0,13.2257,13.2331,13.2033,13.2182,879300.0
2011-06-17 10:20:00,17.7,17.72,17.66,17.71,918000.0,13.2182,13.2331,13.1883,13.2257,918000.0
2011-06-17 10:30:00,17.71,17.73,17.7,17.72,938700.0,13.2257,13.2406,13.2182,13.2331,938700.0
2011-06-17 10:40:00,17.72,17.75,17.7,17.75,828000.0,13.2331,13.2555,13.2182,13.2555,828000.0
2011-06-17 10:50:00,17.75,17.76,17.73,17.73,667500.0,13.2555,13.263,13.2406,13.2406,667500.0
2011-06-17 11:00:00,17.73,17.74,17.71,17.73,616800.0,13.2406,13.2481,13.2257,13.2406,616800.0
2011-06-17 11:10:00,17.73,17.74,17.72,17.73,559200.0,13.2406,13.2481,13.2331,13.2406,559200.0
2011-06-17 11:20:00,17.73,17.73,17.71,17.72,541800.0,13.2406,13.2406,13.2257,13.2331,541800.0
2011-06-17 11:30:00,17.73,17.74,17.7,17.7,750000.0,13.2406,13.2481,13.2182,13.2182,750000.0
2011-06-17 11:40:00,17.7,17.73,17.7,17.72,654900.0,13.2182,13.2406,13.2182,13.2331,654900.0
2011-06-17 11:50:00,17.71,17.72,17.68,17.68,521100.0,13.2257,13.2331,13.2033,13.2033,521100.0
2011-06-17 12:00:00,17.68,17.69,17.66,17.66,444300.0,13.2033,13.2107,13.1883,13.1883,444300.0
2011-06-17 12:10:00,17.66,17.68,17.65,17.67,646500.0,13.1883,13.2033,13.1809,13.1958,646500.0
2011-06-17 12:20:00,17.67,17.67,17.66,17.67,789000.0,13.1958,13.1958,13.1883,13.1958,789000.0
2011-06-17 12:30:00,17.67,17.68,17.67,17.67,315600.0,13.1958,13.2033,13.1958,13.1958,315600.0
2011-06-17 12:40:00,17.67,17.67,17.65,17.66,661200.0,13.1958,13.1958,13.1809,13.1883,661200.0
2011-06-17 12:50:00,17.66,17.68,17.64,17.67,849300.0,13.1883,13.2033,13.1734,13.1958,849300.0
2011-06-17 13:00:00,17.67,17.68,17.63,17.64,812400.0,13.1958,13.2033,13.1659,13.1734,812400.0
2011-06-17 13:10:00,17.65,17.68,17.64,17.68,577500.0,13.1809,13.2033,13.1734,13.2033,577500.0
2011-06-17 13:20:00,17.68,17.72,17.67,17.72,903000.0,13.2033,13.2331,13.1958,13.2331,903000.0
2011-06-17 13:30:00,17.72,17.72,17.69,17.7,670200.0,13.2331,13.2331,13.2107,13.2182,670200.0
2011-06-17 13:40:00,17.7,17.7,17.67,17.69,493500.0,13.2182,13.2182,13.1958,13.2107,493500.0
2011-06-17 13:50:00,17.68,17.69,17.67,17.68,449700.0,13.2033,13.2107,13.1958,13.2033,449700.0
2011-06-17 14:00:00,17.68,17.7,17.67,17.68,384300.0,13.2033,13.2182,13.1958,13.2033,384300.0
2011-06-17 14:10:00,17.68,17.7,17.68,17.69,512400.0,13.2033,13.2182,13.2033,13.2107,512400.0
2011-06-17 14:20:00,17.69,17.71,17.68,17.7,599400.0,13.2107,13.2257,13.2033,13.2182,599400.0
2011-06-17 14:30:00,17.71,17.72,17.69,17.7,391500.0,13.2257,13.2331,13.2107,13.2182,391500.0
2011-06-17 14:40:00,17.7,17.71,17.68,17.7,422700.0,13.2182,13.2257,13.2033,13.2182,422700.0
2011-06-17 14:50:00,17.7,17.71,17.69,17.7,328800.0,13.2182,13.2257,13.2107,13.2182,328800.0
2011-06-17 15:00:00,17.7,17.72,17.69,17.69,456300.0,13.2182,13.2331,13.2107,13.2107,456300.0
2011-06-17 15:10:00,17.69,17.69,17.62,17.65,832800.0,13.2107,13.2107,13.1584,13.1809,832800.0
2011-06-17 15:20:00,17.65,17.68,17.64,17.66,747600.0,13.1809,13.2033,13.1734,13.1883,747600.0
2011-06-17 15:30:00,17.66,17.7,17.65,17.69,1148700.0,13.1883,13.2182,13.1809,13.2107,1148700.0
2011-06-17 15:40:00,17.69,17.7,17.67,17.68,2093100.0,13.2107,13.2182,13.1958,13.2033,2093100.0
2011-06-17 15:50:00,17.68,17.71,17.61,17.62,5367900.0,13.2033,13.2257,13.151,13.1584,5367900.0
2011-06-20 09:30:00,17.57,17.67,17.57,17.64,1206900.0,13.1211,13.1958,13.1211,13.1734,1206900.0
2011-06-20 09:40:00,17.64,17.65,17.58,17.59,1450800.0,13.1734,13.1809,13.1286,13.136,1450800.0
2011-06-20 09:50:00,17.59,17.64,17.57,17.63,784500.0,13.136,13.1734,13.1211,13.1659,784500.0
2011-06-20 10:00:00,17.63,17.64,17.6,17.62,1145400.0,13.1659,13.1734,13.1435,13.1584,1145400.0
2011-06-20 10:10:00,17.62,17.7,17.62,17.67,3618300.0,13.1584,13.2182,13.1584,13.1958,3618300.0
2011-06-20 10:20:00,17.67,17.72,17.62,17.7,1774800.0,13.1958,13.2331,13.1584,13.2182,1774800.0
2011-06-20 10:30:00,17.7,17.79,17.7,17.79,2620500.0,13.2182,13.2854,13.2182,13.2854,2620500.0
2011-06-20 10:40:00,17.79,17.83,17.76,17.8,2054700.0,13.2854,13.3153,13.263,13.2929,2054700.0
2011-06-20 10:50:00,17.8,17.82,17.76,17.78,1097100.0,13.2929,13.3078,13.263,13.2779,1097100.0
2011-06-20 11:00:00,17.78,17.8,17.77,17.8,844200.0,13.2779,13.2929,13.2705,13.2929,844200.0
2011-06-20 11:10:00,17.8,17.82,17.79,17.8,1053300.0,13.2929,13.3078,13.2854,13.2929,1053300.0
2011-06-20 11:20:00,17.8,17.81,17.77,17.77,906300.0,13.2929,13.3003,13.2705,13.2705,906300.0
2011-06-20 11:30:00,17.77,17.78,17.76,17.77,744300.0,13.2705,13.2779,13.263,13.2705,744300.0
2011-06-20 11:40:00,17.76,17.77,17.72,17.73,1168800.0,13.263,13.2705,13.2331,13.2406,1168800.0
2011-06-20 11:50:00,17.74,17.74,17.68,17.68,1056900.0,13.2481,13.2481,13.2033,13.2033,1056900.0
2011-06-20 12:00:00,17.69,17.72,17.68,17.7,1975500.0,13.2107,13.2331,13.2033,13.2182,1975500.0
2011-06-20 12:10:00,17.7,17.72,17.69,17.71,678900.0,13.2182,13.2331,13.2107,13.2257,678900.0
2011-06-20 12:20:00,17.71,17.71,17.65,17.68,2041800.0,13.2257,13.2257,13.1809,13.2033,2041800.0
2011-06-20 12:30:00,17.68,17.7,17.68,17.68,762300.0,13.2033,13.2182,13.2033,13.2033,762300.0
2011-06-20 12:40:00,17.68,17.69,17.67,17.68,325200.0,13.2033,13.2107,13.1958,13.2033,325200.0
2011-06-20 12:50:00,17.68,17.68,17.67,17.67,448800.0,13.2033,13.2033,13.1958,13.1958,448800.0
2011-06-20 13:00:00,17.67,17.68,17.65,17.67,696300.0,13.1958,13.2033,13.1809,13.1958,696300.0
2011-06-20 13:10:00,17.67,17.68,17.65,17.67,429000.0,13.1958,13.2033,13.1809,13.1958,429000.0
2011-06-20 13:20:00,17.67,17.67,17.65,17.67,668100.0,13.1958,13.1958,13.1809,13.1958,668100.0
2011-06-20 13:30:00,17.67,17.68,17.66,17.66,656700.0,13.1958,13.2033,13.1883,13.1883,656700.0
2011-06-20 13:40:00,17.67,17.67,17.65,17.66,421200.0,13.1958,13.1958,13.1809,13.1883,421200.0
2011-06-20 13:50:00,17.66,17.67,17.64,17.64,353700.0,13.1883,13.1958,13.1734,13.1734,353700.0
2011-06-20 14:00:00,17.65,17.65,17.61,17.62,1029300.0,13.1809,13.1809,13.151,13.1584,1029300.0
2011-06-20 14:10:00,17.63,17.63,17.61,17.62,1001100.0,13.1659,13.1659,13.151,13.1584,1001100.0
2011-06-20 14:20:00,17.62,17.64,17.61,17.63,815400.0,13.1584,13.1734,13.151,13.1659,815400.0
2011-06-20 14:30:00,17.63,17.65,17.63,17.64,874800.0,13.1659,13.1809,13.1659,13.1734,874800.0
2011-06-20 14:40:00,17.63,17.64,17.62,17.64,1297500.0,13.1659,13.1734,13.1584,13.1734,1297500.0
2011-06-20 14:50:00,17.63,17.64,17.63,17.63,537300.0,13.1659,13.1734,13.1659,13.1659,537300.0
2011-06-20 15:00:00,17.63,17.66,17.63,17.65,802200.0,13.1659,13.1883,13.1659,13.1809,802200.0
2011-06-20 15:10:00,17.65,17.67,17.64,17.67,504600.0,13.1809,13.1958,13.1734,13.1958,504600.0
2011-06-20 15:20:00,17.67,17.68,17.65,17.65,837300.0,13.1958,13.2033,13.1809,13.1809,837300.0
2011-06-20 15:30:00,17.65,17.68,17.65,17.68,935100.0,13.1809,13.2033,13.1809,13.2033,935100.0
2011-06-20 15:40:00,17.68,17.7,17.67,17.68,1350000.0,13.2033,13.2182,13.1958,13.2033,1350000.0
2011-06-20 15:50:00,17.68,17.68,17.66,17.68,2327400.0,13.2033,13.2033,13.1883,13.2033,2327400.0
2011-06-21 09:30:00,17.7,17.73,17.61,17.61,1302300.0,13.2182,13.2406,13.151,13.151,1302300.0
2011-06-21 09:40:00,17.61,17.64,17.59,17.61,805800.0,13.151,13.1734,13.136,13.151,805800.0
2011-06-21 09:50:00,17.61,17.63,17.6,17.61,624300.0,13.151,13.1659,13.1435,13.151,624300.0
2011-06-21 10:00:00,17.61,17.62,17.59,17.6,1012800.0,13.151,13.1584,13.136,13.1435,1012800.0
2011-06-21 10:10:00,17.6,17.64,17.58,17.63,1118700.0,13.1435,13.1734,13.1286,13.1659,1118700.0
2011-06-21 10:20:00,17.62,17.66,17.62,17.66,660600.0,13.1584,13.1883,13.1584,13.1883,660600.0
2011-06-21 10:30:00,17.66,17.68,17.65,17.68,863100.0,13.1883,13.2033,13.1809,13.2033,863100.0
2011-06-21 10:40:00,17.68,17.69,17.67,17.68,797400.0,13.2033,13.2107,13.1958,13.2033,797400.0
2011-06-21 10:50:00,17.68,17.69,17.67,17.69,837600.0,13.2033,13.2107,13.1958,13.2107,837600.0
2011-06-21 11:00:00,17.69,17.69,17.61,17.62,1214400.0,13.2107,13.2107,13.151,13.1584,1214400.0
2011-06-21 11:10:00,17.62,17.64,17.62,17.63,739200.0,13.1584,13.1734,13.1584,13.1659,739200.0
2011-06-21 11:20:00,17.63,17.64,17.61,17.61,778500.0,13.1659,13.1734,13.151,13.151,778500.0
2011-06-21 11:30:00,17.61,17.65,17.61,17.65,887700.0,13.151,13.1809,13.151,13.1809,887700.0
2011-06-21 11:40:00,17.65,17.67,17.64,17.67,454500.0,13.1809,13.1958,13.1734,13.1958,454500.0
2011-06-21 11:50:00,17.67,17.67,17.65,17.66,555600.0,13.1958,13.1958,13.1809,13.1883,555600.0
2011-06-21 12:00:00,17.66,17.67,17.66,17.67,498000.0,13.1883,13.1958,13.1883,13.1958,498000.0
2011-06-21 12:10:00,17.67,17.67,17.66,17.67,510000.0,13.1958,13.1958,13.1883,13.1958,510000.0
2011-06-21 12:20:00,17.67,17.69,17.67,17.67,432600.0,13.1958,13.2107,13.1958,13.1958,432600.0
2011-06-21 12:30:00,17.67,17.68,17.67,17.68,312300.0,13.1958,13.2033,13.1958,13.2033,312300.0
2011-06-21 12:40:00,17.68,17.7,17.68,17.7,336900.0,13.2033,13.2182,13.2033,13.2182,336900.0
2011-06-21 12:50:00,17.7,17.7,17.67,17.68,305700.0,13.2182,13.2182,13.1958,13.2033,305700.0
2011-06-21 13:00:00,17.68,17.7,17.68,17.7,338400.0,13.2033,13.2182,13.2033,13.2182,338400.0
2011-06-21 13:10:00,17.7,17.71,17.68,17.68,540600.0,13.2182,13.2257,13.2033,13.2033,540600.0
2011-06-21 13:20:00,17.68,17.69,17.65,17.66,595800.0,13.2033,13.2107,13.1809,13.1883,595800.0
2011-06-21 13:30:00,17.65,17.67,17.65,17.66,399600.0,13.1809,13.1958,13.1809,13.1883,399600.0
2011-06-21 13:40:00,17.66,17.67,17.66,17.67,275400.0,13.1883,13.1958,13.1883,13.1958,275400.0
2011-06-21 13:50:00,17.67,17.68,17.66,17.66,315000.0,13.1958,13.2033,13.1883,13.1883,315000.0
2011-06-21 14:00:00,17.66,17.68,17.66,17.68,472200.0,13.1883,13.2033,13.1883,13.2033,472200.0
2011-06-21 14:10:00,17.68,17.7,17.68,17.68,444900.0,13.2033,13.2182,13.2033,13.2033,444900.0
2011-06-21 14:20:00,17.68,17.69,17.68,17.68,455700.0,13.2033,13.2107,13.2033,13.2033,455700.0
2011-06-21 14:30:00,17.68,17.71,17.68,17.71,608400.0,13.2033,13.2257,13.2033,13.2257,608400.0
2011-06-21 14:40:00,17.71,17.71,17.68,17.68,459600.0,13.2257,13.2257,13.2033,13.2033,459600.0
2011-06-21 14:50:00,17.68,17.69,17.68,17.69,711300.0,13.2033,13.2107,13.2033,13.2107,711300.0
2011-06-21 15:00:00,17.69,17.72,17.68,17.71,875400.0,13.2107,13.2331,13.2033,13.2257,875400.0
2011-06-21 15:10:00,17.71,17.74,17.71,17.74,654600.0,13.2257,13.2481,13.2257,13.2481,654600.0
2011-06-21 15:20:00,17.74,17.75,17.74,17.75,944100.0,13.2481,13.2555,13.2481,13.2555,944100.0
2011-06-21 15:30:00,17.75,17.76,17.74,17.76,1895400.0,13.2555,13.263,13.2481,13.263,1895400.0
2011-06-21 15:40:00,17.76,17.76,17.73,17.75,2072700.0,13.263,13.263,13.2406,13.2555,2072700.0
2011-06-21 15:50:00,17.75,17.76,17.75,17.76,3251100.0,13.2555,13.263,13.2555,13.263,3251100.0
2011-06-22 09:30:00,17.7,17.73,17.67,17.7,921600.0,13.2182,13.2406,13.1958,13.2182,921600.0
2011-06-22 09:40:00,17.7,17.72,17.66,17.67,1464600.0,13.2182,13.2331,13.1883,13.1958,1464600.0
2011-06-22 09:50:00,17.67,17.68,17.61,17.65,2244900.0,13.1958,13.2033,13.151,13.1809,2244900.0
2011-06-22 10:00:00,17.65,17.67,17.65,17.66,1253400.0,13.1809,13.1958,13.1809,13.1883,1253400.0
2011-06-22 10:10:00,17.66,17.66,17.62,17.64,1024200.0,13.1883,13.1883,13.1584,13.1734,1024200.0
2011-06-22 10:20:00,17.64,17.66,17.63,17.66,598200.0,13.1734,13.1883,13.1659,13.1883,598200.0
2011-06-22 10:30:00,17.66,17.67,17.65,17.66,763800.0,13.1883,13.1958,13.1809,13.1883,763800.0
2011-06-22 10:40:00,17.66,17.67,17.65,17.66,948600.0,13.1883,13.1958,13.1809,13.1883,948600.0
2011-06-22 10:50:00,17.66,17.72,17.66,17.72,909900.0,13.1883,13.2331,13.1883,13.2331,909900.0
2011-06-22 11:00:00,17.72,17.72,17.71,17.71,703200.0,13.2331,13.2331,13.2257,13.2257,703200.0
2011-06-22 11:10:00,17.71,17.72,17.71,17.71,402600.0,13.2257,13.2331,13.2257,13.2257,402600.0
2011-06-22 11:20:00,17.71,17.73,17.71,17.72,526200.0,13.2257,13.2406,13.2257,13.2331,526200.0
2011-06-22 11:30:00,17.72,17.72,17.71,17.71,312900.0,13.2331,13.2331,13.2257,13.2257,312900.0
2011-06-22 11:40:00,17.71,17.72,17.7,17.72,402300.0,13.2257,13.2331,13.2182,13.2331,402300.0
2011-06-22 11:50:00,17.72,17.72,17.71,17.72,799200.0,13.2331,13.2331,13.2257,13.2331,799200.0
2011-06-22 12:00:00,17.72,17.73,17.71,17.72,518700.0,13.2331,13.2406,13.2257,13.2331,518700.0
2011-06-22 12:10:00,17.72,17.74,17.72,17.72,534600.0,13.2331,13.2481,13.2331,13.2331,534600.0
2011-06-22 12:20:00,17.72,17.73,17.71,17.73,438600.0,13.2331,13.2406,13.2257,13.2406,438600.0
2011-06-22 12:30:00,17.73,17.73,17.69,17.7,602400.0,13.2406,13.2406,13.2107,13.2182,602400.0
2011-06-22 12:40:00,17.7,17.71,17.69,17.71,491100.0,13.2182,13.2257,13.2107,13.2257,491100.0
2011-06-22 12:50:00,17.71,17.72,17.7,17.72,336900.0,13.2257,13.2331,13.2182,13.2331,336900.0
2011-06-22 13:00:00,17.72,17.72,17.71,17.72,393900.0,13.2331,13.2331,13.2257,13.2331,393900.0
2011-06-22 13:10:00,17.72,17.73,17.72,17.73,332700.0,13.2331,13.2406,13.2331,13.2406,332700.0
2011-06-22 13:20:00,17.73,17.76,17.73,17.76,566400.0,13.2406,13.263,13.2406,13.263,566400.0
2011-06-22 13:30:00,17.76,17.76,17.75,17.75,568500.0,13.263,13.263,13.2555,13.2555,568500.0
2011-06-22 13:40:00,17.75,17.75,17.72,17.73,324900.0,13.2555,13.2555,13.2331,13.2406,324900.0
2011-06-22 13:50:00,17.73,17.73,17.72,17.73,283800.0,13.2406,13.2406,13.2331,13.2406,283800.0
2011-06-22 14:00:00,17.73,17.75,17.72,17.75,939600.0,13.2406,13.2555,13.2331,13.2555,939600.0
2011-06-22 14:10:00,17.75,17.75,17.73,17.74,343800.0,13.2555,13.2555,13.2406,13.2481,343800.0
2011-06-22 14:20:00,17.73,17.76,17.73,17.74,518700.0,13.2406,13.263,13.2406,13.2481,518700.0
2011-06-22 14:30:00,17.74,17.75,17.72,17.72,535800.0,13.2481,13.2555,13.2331,13.2331,535800.0
2011-06-22 14:40:00,17.72,17.72,17.71,17.71,480600.0,13.2331,13.2331,13.2257,13.2257,480600.0
2011-06-22 14:50:00,17.71,17.71,17.67,17.68,967500.0,13.2257,13.2257,13.1958,13.2033,967500.0
2011-06-22 15:00:00,17.68,17.71,17.67,17.7,686400.0,13.2033,13.2257,13.1958,13.2182,686400.0
2011-06-22 15:10:00,17.7,17.7,17.67,17.68,817800.0,13.2182,13.2182,13.1958,13.2033,817800.0
2011-06-22 15:20:00,17.68,17.68,17.67,17.68,924000.0,13.2033,13.2033,13.1958,13.2033,924000.0
2011-06-22 15:30:00,17.68,17.69,17.66,17.67,1051800.0,13.2033,13.2107,13.1883,13.1958,1051800.0
2011-06-22 15:40:00,17.67,17.69,17.66,17.68,1113900.0,13.1958,13.2107,13.1883,13.2033,1113900.0
2011-06-22 15:50:00,17.68,17.69,17.67,17.67,2851500.0,13.2033,13.2107,13.1958,13.1958,2851500.0
2011-06-23 09:30:00,17.79,17.86,17.71,17.83,6378000.0,13.2854,13.3377,13.2257,13.3153,6378000.0
2011-06-23 09:40:00,17.84,17.87,17.8,17.85,2068800.0,13.3227,13.3451,13.2929,13.3302,2068800.0
2011-06-23 09:50:00,17.85,17.88,17.81,17.88,3886500.0,13.3302,13.3526,13.3003,13.3526,3886500.0
2011-06-23 10:00:00,17.88,17.9,17.75,17.75,2145900.0,13.3526,13.3675,13.2555,13.2555,2145900.0
2011-06-23 10:10:00,17.75,17.76,17.63,17.64,2971200.0,13.2555,13.263,13.1659,13.1734,2971200.0
2011-06-23 10:20:00,17.63,17.64,17.56,17.6,2526000.0,13.1659,13.1734,13.1136,13.1435,2526000.0
2011-06-23 10:30:00,17.6,17.65,17.57,17.64,1706700.0,13.1435,13.1809,13.1211,13.1734,1706700.0
2011-06-23 10:40:00,17.65,17.67,17.57,17.6,1647600.0,13.1809,13.1958,13.1211,13.1435,1647600.0
2011-06-23 10:50:00,17.6,17.64,17.58,17.61,867900.0,13.1435,13.1734,13.1286,13.151,867900.0
2011-06-23 11:00:00,17.62,17.63,17.59,17.61,835200.0,13.1584,13.1659,13.136,13.151,835200.0
2011-06-23 11:10:00,17.61,17.62,17.57,17.61,740100.0,13.151,13.1584,13.1211,13.151,740100.0
2011-06-23 11:20:00,17.61,17.63,17.6,17.61,662700.0,13.151,13.1659,13.1435,13.151,662700.0
2011-06-23 11:30:00,17.61,17.64,17.61,17.62,688800.0,13.151,13.1734,13.151,13.1584,688800.0
2011-06-23 11:40:00,17.62,17.64,17.61,17.62,417300.0,13.1584,13.1734,13.151,13.1584,417300.0
2011-06-23 11:50:00,17.62,17.62,17.59,17.61,477000.0,13.1584,13.1584,13.136,13.151,477000.0
2011-06-23 12:00:00,17.61,17.63,17.6,17.62,842700.0,13.151,13.1659,13.1435,13.1584,842700.0
2011-06-23 12:10:00,17.62,17.62,17.57,17.58,579300.0,13.1584,13.1584,13.1211,13.1286,579300.0
2011-06-23 12:20:00,17.58,17.61,17.57,17.6,580200.0,13.1286,13.151,13.1211,13.1435,580200.0
2011-06-23 12:30:00,17.61,17.62,17.6,17.62,412200.0,13.151,13.1584,13.1435,13.1584,412200.0
2011-06-23 12:40:00,17.62,17.64,17.61,17.63,395100.0,13.1584,13.1734,13.151,13.1659,395100.0
2011-06-23 12:50:00,17.63,17.67,17.62,17.66,851100.0,13.1659,13.1958,13.1584,13.1883,851100.0
2011-06-23 13:00:00,17.66,17.68,17.66,17.68,1079700.0,13.1883,13.2033,13.1883,13.2033,1079700.0
2011-06-23 13:10:00,17.67,17.7,17.67,17.69,1172400.0,13.1958,13.2182,13.1958,13.2107,1172400.0
2011-06-23 13:20:00,17.69,17.7,17.67,17.68,1001400.0,13.2107,13.2182,13.1958,13.2033,1001400.0
2011-06-23 13:30:00,17.68,17.69,17.65,17.66,666300.0,13.2033,13.2107,13.1809,13.1883,666300.0
2011-06-23 13:40:00,17.66,17.67,17.63,17.64,459900.0,13.1883,13.1958,13.1659,13.1734,459900.0
2011-06-23 13:50:00,17.64,17.64,17.62,17.64,402900.0,13.1734,13.1734,13.1584,13.1734,402900.0
2011-06-23 14:00:00,17.64,17.65,17.61,17.62,543300.0,13.1734,13.1809,13.151,13.1584,543300.0
2011-06-23 14:10:00,17.62,17.64,17.6,17.62,603900.0,13.1584,13.1734,13.1435,13.1584,603900.0
2011-06-23 14:20:00,17.62,17.66,17.62,17.65,527400.0,13.1584,13.1883,13.1584,13.1809,527400.0
2011-06-23 14:30:00,17.65,17.66,17.62,17.62,881100.0,13.1809,13.1883,13.1584,13.1584,881100.0
2011-06-23 14:40:00,17.62,17.65,17.62,17.63,618600.0,13.1584,13.1809,13.1584,13.1659,618600.0
2011-06-23 14:50:00,17.63,17.72,17.63,17.71,935100.0,13.1659,13.2331,13.1659,13.2257,935100.0
2011-06-23 15:00:00,17.71,17.73,17.67,17.7,1855800.0,13.2257,13.2406,13.1958,13.2182,1855800.0
2011-06-23 15:10:00,17.7,17.77,17.69,17.75,1434300.0,13.2182,13.2705,13.2107,13.2555,1434300.0
2011-06-23 15:20:00,17.75,17.76,17.72,17.73,1418700.0,13.2555,13.263,13.2331,13.2406,1418700.0
2011-06-23 15:30:00,17.73,17.74,17.69,17.69,1629300.0,13.2406,13.2481,13.2107,13.2107,1629300.0
2011-06-23 15:40:00,17.69,17.74,17.69,17.74,1689900.0,13.2107,13.2481,13.2107,13.2481,1689900.0
2011-06-23 15:50:00,17.74,17.77,17.74,17.76,2776800.0,13.2481,13.2705,13.2481,13.263,2776800.0
2011-06-24 09:30:00,17.73,17.81,17.66,17.68,1659300.0,13.2406,13.3003,13.1883,13.2033,1659300.0
2011-06-24 09:40:00,17.67,17.68,17.59,17.65,1562700.0,13.1958,13.2033,13.136,13.1809,1562700.0
2011-06-24 09:50:00,17.65,17.65,17.58,17.59,968400.0,13.1809,13.1809,13.1286,13.136,968400.0
2011-06-24 10:00:00,17.59,17.61,17.57,17.59,771600.0,13.136,13.151,13.1211,13.136,771600.0
2011-06-24 10:10:00,17.59,17.6,17.55,17.57,899700.0,13.136,13.1435,13.1062,13.1211,899700.0
2011-06-24 10:20:00,17.57,17.59,17.54,17.54,953400.0,13.1211,13.136,13.0987,13.0987,953400.0
2011-06-24 10:30:00,17.54,17.55,17.51,17.53,1411800.0,13.0987,13.1062,13.0763,13.0912,1411800.0
2011-06-24 10:40:00,17.53,17.54,17.47,17.48,1580700.0,13.0912,13.0987,13.0464,13.0539,1580700.0
2011-06-24 10:50:00,17.48,17.51,17.47,17.5,745800.0,13.0539,13.0763,13.0464,13.0688,745800.0
2011-06-24 11:00:00,17.5,17.5,17.49,17.5,643800.0,13.0688,13.0688,13.0614,13.0688,643800.0
2011-06-24 11:10:00,17.5,17.52,17.47,17.52,655500.0,13.0688,13.0838,13.0464,13.0838,655500.0
2011-06-24 11:20:00,17.51,17.51,17.47,17.48,821700.0,13.0763,13.0763,13.0464,13.0539,821700.0
2011-06-24 11:30:00,17.48,17.48,17.47,17.47,398100.0,13.0539,13.0539,13.0464,13.0464,398100.0
2011-06-24 11:40:00,17.47,17.51,17.47,17.49,646200.0,13.0464,13.0763,13.0464,13.0614,646200.0
2011-06-24 11:50:00,17.5,17.5,17.48,17.5,351600.0,13.0688,13.0688,13.0539,13.0688,351600.0
2011-06-24 12:00:00,17.51,17.51,17.48,17.49,432600.0,13.0763,13.0763,13.0539,13.0614,432600.0
2011-06-24 12:10:00,17.49,17.51,17.48,17.5,642600.0,13.0614,13.0763,13.0539,13.0688,642600.0
2011-06-24 12:20:00,17.5,17.51,17.49,17.51,539400.0,13.0688,13.0763,13.0614,13.0763,539400.0
2011-06-24 12:30:00,17.51,17.52,17.5,17.5,473400.0,13.0763,13.0838,13.0688,13.0688,473400.0
2011-06-24 12:40:00,17.5,17.51,17.47,17.47,696000.0,13.0688,13.0763,13.0464,13.0464,696000.0
2011-06-24 12:50:00,17.47,17.49,17.46,17.47,664200.0,13.0464,13.0614,13.039,13.0464,664200.0
2011-06-24 13:00:00,17.47,17.47,17.46,17.47,544800.0,13.0464,13.0464,13.039,13.0464,544800.0
2011-06-24 13:10:00,17.47,17.5,17.46,17.5,677700.0,13.0464,13.0688,13.039,13.0688,677700.0
2011-06-24 13:20:00,17.5,17.51,17.49,17.51,550500.0,13.0688,13.0763,13.0614,13.0763,550500.0
2011-06-24 13:30:00,17.51,17.52,17.49,17.52,572100.0,13.0763,13.0838,13.0614,13.0838,572100.0
2011-06-24 13:40:00,17.52,17.52,17.5,17.51,582000.0,13.0838,13.0838,13.0688,13.0763,582000.0
2011-06-24 13:50:00,17.51,17.51,17.5,17.5,435300.0,13.0763,13.0763,13.0688,13.0688,435300.0
2011-06-24 14:00:00,17.51,17.51,17.49,17.5,965700.0,13.0763,13.0763,13.0614,13.0688,965700.0
2011-06-24 14:10:00,17.5,17.51,17.49,17.5,580800.0,13.0688,13.0763,13.0614,13.0688,580800.0
2011-06-24 14:20:00,17.5,17.51,17.48,17.49,446100.0,13.0688,13.0763,13.0539,13.0614,446100.0
2011-06-24 14:30:00,17.49,17.5,17.48,17.48,480300.0,13.0614,13.0688,13.0539,13.0539,480300.0
2011-06-24 14:40:00,17.48,17.52,17.48,17.51,639000.0,13.0539,13.0838,13.0539,13.0763,639000.0
2011-06-24 14:50:00,17.51,17.52,17.5,17.5,781800.0,13.0763,13.0838,13.0688,13.0688,781800.0
2011-06-24 15:00:00,17.5,17.5,17.49,17.5,1020000.0,13.0688,13.0688,13.0614,13.0688,1020000.0
2011-06-24 15:10:00,17.5,17.5,17.48,17.48,727800.0,13.0688,13.0688,13.0539,13.0539,727800.0
2011-06-24 15:20:00,17.48,17.49,17.46,17.46,1176300.0,13.0539,13.0614,13.039,13.039,1176300.0
2011-06-24 15:30:00,17.46,17.48,17.45,17.48,1741800.0,13.039,13.0539,13.0315,13.0539,1741800.0
2011-06-24 15:40:00,17.48,17.49,17.45,17.46,3326400.0,13.0539,13.0614,13.0315,13.039,3326400.0
2011-06-24 15:50:00,17.46,17.51,17.45,17.47,5950800.0,13.039,13.0763,13.0315,13.0464,5950800.0
2011-06-27 09:30:00,17.44,17.56,17.44,17.54,1387200.0,13.024,13.1136,13.024,13.0987,1387200.0
2011-06-27 09:40:00,17.54,17.59,17.5,17.57,1194900.0,13.0987,13.136,13.0688,13.1211,1194900.0
2011-06-27 09:50:00,17.57,17.58,17.53,17.54,847800.0,13.1211,13.1286,13.0912,13.0987,847800.0
2011-06-27 10:00:00,17.55,17.55,17.5,17.5,791700.0,13.1062,13.1062,13.0688,13.0688,791700.0
2011-06-27 10:10:00,17.5,17.54,17.49,17.49,1035300.0,13.0688,13.0987,13.0614,13.0614,1035300.0
2011-06-27 10:20:00,17.49,17.51,17.49,17.51,896100.0,13.0614,13.0763,13.0614,13.0763,896100.0
2011-06-27 10:30:00,17.51,17.51,17.48,17.49,867900.0,13.0763,13.0763,13.0539,13.0614,867900.0
2011-06-27 10:40:00,17.48,17.53,17.48,17.52,709800.0,13.0539,13.0912,13.0539,13.0838,709800.0
2011-06-27 10:50:00,17.52,17.54,17.5,17.51,333600.0,13.0838,13.0987,13.0688,13.0763,333600.0
2011-06-27 11:00:00,17.5,17.53,17.5,17.53,933600.0,13.0688,13.0912,13.0688,13.0912,933600.0
2011-06-27 11:10:00,17.53,17.53,17.51,17.51,446400.0,13.0912,13.0912,13.0763,13.0763,446400.0
2011-06-27 11:20:00,17.51,17.51,17.49,17.49,384900.0,13.0763,13.0763,13.0614,13.0614,384900.0
2011-06-27 11:30:00,17.5,17.5,17.47,17.48,339000.0,13.0688,13.0688,13.0464,13.0539,339000.0
2011-06-27 11:40:00,17.48,17.49,17.47,17.49,330900.0,13.0539,13.0614,13.0464,13.0614,330900.0
2011-06-27 11:50:00,17.49,17.51,17.48,17.5,520500.0,13.0614,13.0763,13.0539,13.0688,520500.0
2011-06-27 12:00:00,17.5,17.52,17.5,17.52,472800.0,13.0688,13.0838,13.0688,13.0838,472800.0
2011-06-27 12:10:00,17.52,17.52,17.49,17.5,485400.0,13.0838,13.0838,13.0614,13.0688,485400.0
2011-06-27 12:20:00,17.5,17.52,17.5,17.5,211500.0,13.0688,13.0838,13.0688,13.0688,211500.0
2011-06-27 12:30:00,17.5,17.51,17.49,17.51,205800.0,13.0688,13.0763,13.0614,13.0763,205800.0
2011-06-27 12:40:00,17.51,17.52,17.48,17.5,319800.0,13.0763,13.0838,13.0539,13.0688,319800.0
2011-06-27 12:50:00,17.5,17.5,17.49,17.5,166500.0,13.0688,13.0688,13.0614,13.0688,166500.0
2011-06-27 13:00:00,17.5,17.51,17.5,17.5,232800.0,13.0688,13.0763,13.0688,13.0688,232800.0
2011-06-27 13:10:00,17.5,17.51,17.5,17.5,179400.0,13.0688,13.0763,13.0688,13.0688,179400.0
2011-06-27 13:20:00,17.5,17.5,17.48,17.48,378300.0,13.0688,13.0688,13.0539,13.0539,378300.0
2011-06-27 13:30:00,17.49,17.5,17.47,17.49,403200.0,13.0614,13.0688,13.0464,13.0614,403200.0
2011-06-27 13:40:00,17.49,17.5,17.48,17.49,259800.0,13.0614,13.0688,13.0539,13.0614,259800.0
2011-06-27 13:50:00,17.49,17.5,17.49,17.5,236400.0,13.0614,13.0688,13.0614,13.0688,236400.0
2011-06-27 14:00:00,17.5,17.53,17.5,17.52,995700.0,13.0688,13.0912,13.0688,13.0838,995700.0
2011-06-27 14:10:00,17.52,17.52,17.5,17.5,719700.0,13.0838,13.0838,13.0688,13.0688,719700.0
2011-06-27 14:20:00,17.5,17.5,17.49,17.5,831300.0,13.0688,13.0688,13.0614,13.0688,831300.0
2011-06-27 14:30:00,17.5,17.51,17.49,17.5,501600.0,13.0688,13.0763,13.0614,13.0688,501600.0
2011-06-27 14:40:00,17.5,17.51,17.49,17.5,637200.0,13.0688,13.0763,13.0614,13.0688,637200.0
2011-06-27 14:50:00,17.5,17.5,17.49,17.5,471300.0,13.0688,13.0688,13.0614,13.0688,471300.0
2011-06-27 15:00:00,17.5,17.5,17.47,17.47,1106700.0,13.0688,13.0688,13.0464,13.0464,1106700.0
2011-06-27 15:10:00,17.47,17.49,17.47,17.48,750900.0,13.0464,13.0614,13.0464,13.0539,750900.0
2011-06-27 15:20:00,17.48,17.48,17.47,17.47,779700.0,13.0539,13.0539,13.0464,13.0464,779700.0
2011-06-27 15:30:00,17.47,17.48,17.46,17.46,1041900.0,13.0464,13.0539,13.039,13.039,1041900.0
2011-06-27 15:40:00,17.46,17.46,17.44,17.44,1977900.0,13.039,13.039,13.024,13.024,1977900.0
2011-06-27 15:50:00,17.44,17.45,17.42,17.43,3129600.0,13.024,13.0315,13.0091,13.0166,3129600.0
2011-06-28 09:30:00,17.48,17.49,17.4,17.41,1185900.0,13.0539,13.0614,12.9942,13.0016,1185900.0
2011-06-28 09:40:00,17.42,17.44,17.38,17.38,1324500.0,13.0091,13.024,12.9792,12.9792,1324500.0
2011-06-28 09:50:00,17.38,17.45,17.38,17.44,969900.0,12.9792,13.0315,12.9792,13.024,969900.0
2011-06-28 10:00:00,17.44,17.46,17.43,17.44,625800.0,13.024,13.039,13.0166,13.024,625800.0
2011-06-28 10:10:00,17.44,17.46,17.43,17.45,1106400.0,13.024,13.039,13.0166,13.0315,1106400.0
2011-06-28 10:20:00,17.45,17.46,17.44,17.45,635400.0,13.0315,13.039,13.024,13.0315,635400.0
2011-06-28 10:30:00,17.46,17.48,17.42,17.42,1011900.0,13.039,13.0539,13.0091,13.0091,1011900.0
2011-06-28 10:40:00,17.43,17.44,17.42,17.44,686700.0,13.0166,13.024,13.0091,13.024,686700.0
2011-06-28 10:50:00,17.44,17.45,17.43,17.44,549600.0,13.024,13.0315,13.0166,13.024,549600.0
2011-06-28 11:00:00,17.45,17.48,17.44,17.47,729000.0,13.0315,13.0539,13.024,13.0464,729000.0
2011-06-28 11:10:00,17.47,17.47,17.44,17.44,823800.0,13.0464,13.0464,13.024,13.024,823800.0
2011-06-28 11:20:00,17.44,17.46,17.43,17.43,702900.0,13.024,13.039,13.0166,13.0166,702900.0
2011-06-28 11:30:00,17.43,17.44,17.43,17.43,462600.0,13.0166,13.024,13.0166,13.0166,462600.0
2011-06-28 11:40:00,17.43,17.44,17.43,17.43,526500.0,13.0166,13.024,13.0166,13.0166,526500.0
2011-06-28 11:50:00,17.43,17.44,17.43,17.43,459600.0,13.0166,13.024,13.0166,13.0166,459600.0
2011-06-28 12:00:00,17.43,17.44,17.43,17.43,334800.0,13.0166,13.024,13.0166,13.0166,334800.0
2011-06-28 12:10:00,17.43,17.45,17.43,17.44,494400.0,13.0166,13.0315,13.0166,13.024,494400.0
2011-06-28 12:20:00,17.44,17.45,17.43,17.43,285300.0,13.024,13.0315,13.0166,13.0166,285300.0
2011-06-28 12:30:00,17.43,17.46,17.43,17.45,514200.0,13.0166,13.039,13.0166,13.0315,514200.0
2011-06-28 12:40:00,17.45,17.45,17.43,17.43,420300.0,13.0315,13.0315,13.0166,13.0166,420300.0
2011-06-28 12:50:00,17.43,17.44,17.41,17.43,638700.0,13.0166,13.024,13.0016,13.0166,638700.0
2011-06-28 13:00:00,17.43,17.45,17.43,17.45,393600.0,13.0166,13.0315,13.0166,13.0315,393600.0
2011-06-28 13:10:00,17.45,17.46,17.44,17.45,383700.0,13.0315,13.039,13.024,13.0315,383700.0
2011-06-28 13:20:00,17.45,17.45,17.44,17.45,353100.0,13.0315,13.0315,13.024,13.0315,353100.0
2011-06-28 13:30:00,17.45,17.45,17.43,17.44,345300.0,13.0315,13.0315,13.0166,13.024,345300.0
2011-06-28 13:40:00,17.45,17.46,17.43,17.43,509100.0,13.0315,13.039,13.0166,13.0166,509100.0
2011-06-28 13:50:00,17.43,17.44,17.43,17.44,555900.0,13.0166,13.024,13.0166,13.024,555900.0
2011-06-28 14:00:00,17.44,17.45,17.43,17.43,583800.0,13.024,13.0315,13.0166,13.0166,583800.0
2011-06-28 14:10:00,17.43,17.44,17.42,17.43,414900.0,13.0166,13.024,13.0091,13.0166,414900.0
2011-06-28 14:20:00,17.43,17.46,17.43,17.46,413100.0,13.0166,13.039,13.0166,13.039,413100.0
2011-06-28 14:30:00,17.46,17.46,17.44,17.45,736800.0,13.039,13.039,13.024,13.0315,736800.0
2011-06-28 14:40:00,17.45,17.46,17.44,17.45,579900.0,13.0315,13.039,13.024,13.0315,579900.0
2011-06-28 14:50:00,17.45,17.46,17.44,17.46,539700.0,13.0315,13.039,13.024,13.039,539700.0
2011-06-28 15:00:00,17.46,17.46,17.44,17.45,617100.0,13.039,13.039,13.024,13.0315,617100.0
2011-06-28 15:10:00,17.45,17.45,17.43,17.44,823800.0,13.0315,13.0315,13.0166,13.024,823800.0
2011-06-28 15:20:00,17.44,17.45,17.43,17.43,921300.0,13.024,13.0315,13.0166,13.0166,921300.0
2011-06-28 15:30:00,17.43,17.45,17.43,17.44,1042800.0,13.0166,13.0315,13.0166,13.024,1042800.0
2011-06-28 15:40:00,17.44,17.47,17.44,17.47,2097600.0,13.024,13.0464,13.024,13.0464,2097600.0
2011-06-28 15:50:00,17.47,17.51,17.46,17.51,4808400.0,13.0464,13.0763,13.039,13.0763,4808400.0
2011-06-29 09:30:00,17.54,17.57,17.51,17.55,1521600.0,13.0987,13.1211,13.0763,13.1062,1521600.0
2011-06-29 09:40:00,17.54,17.55,17.52,17.52,845100.0,13.0987,13.1062,13.0838,13.0838,845100.0
2011-06-29 09:50:00,17.52,17.53,17.48,17.49,592200.0,13.0838,13.0912,13.0539,13.0614,592200.0
2011-06-29 10:00:00,17.5,17.54,17.49,17.54,1459800.0,13.0688,13.0987,13.0614,13.0987,1459800.0
2011-06-29 10:10:00,17.54,17.57,17.52,17.57,1002900.0,13.0987,13.1211,13.0838,13.1211,1002900.0
2011-06-29 10:20:00,17.57,17.59,17.55,17.56,813900.0,13.1211,13.136,13.1062,13.1136,813900.0
2011-06-29 10:30:00,17.55,17.55,17.52,17.54,1115700.0,13.1062,13.1062,13.0838,13.0987,1115700.0
2011-06-29 10:40:00,17.54,17.55,17.53,17.55,504600.0,13.0987,13.1062,13.0912,13.1062,504600.0
2011-06-29 10:50:00,17.55,17.57,17.53,17.57,529500.0,13.1062,13.1211,13.0912,13.1211,529500.0
2011-06-29 11:00:00,17.56,17.57,17.54,17.57,425100.0,13.1136,13.1211,13.0987,13.1211,425100.0
2011-06-29 11:10:00,17.57,17.57,17.54,17.55,462000.0,13.1211,13.1211,13.0987,13.1062,462000.0
2011-06-29 11:20:00,17.55,17.57,17.53,17.56,680400.0,13.1062,13.1211,13.0912,13.1136,680400.0
2011-06-29 11:30:00,17.56,17.58,17.55,17.56,427500.0,13.1136,13.1286,13.1062,13.1136,427500.0
2011-06-29 11:40:00,17.56,17.58,17.55,17.57,302400.0,13.1136,13.1286,13.1062,13.1211,302400.0
2011-06-29 11:50:00,17.57,17.57,17.55,17.57,367500.0,13.1211,13.1211,13.1062,13.1211,367500.0
2011-06-29 12:00:00,17.57,17.58,17.56,17.56,276000.0,13.1211,13.1286,13.1136,13.1136,276000.0
2011-06-29 12:10:00,17.56,17.57,17.55,17.55,215100.0,13.1136,13.1211,13.1062,13.1062,215100.0
2011-06-29 12:20:00,17.55,17.57,17.55,17.56,312000.0,13.1062,13.1211,13.1062,13.1136,312000.0
2011-06-29 12:30:00,17.56,17.57,17.55,17.56,153300.0,13.1136,13.1211,13.1062,13.1136,153300.0
2011-06-29 12:40:00,17.56,17.58,17.56,17.57,182400.0,13.1136,13.1286,13.1136,13.1211,182400.0
2011-06-29 12:50:00,17.57,17.57,17.55,17.56,181500.0,13.1211,13.1211,13.1062,13.1136,181500.0
2011-06-29 13:00:00,17.56,17.57,17.55,17.55,622800.0,13.1136,13.1211,13.1062,13.1062,622800.0
2011-06-29 13:10:00,17.55,17.56,17.55,17.55,385200.0,13.1062,13.1136,13.1062,13.1062,385200.0
2011-06-29 13:20:00,17.55,17.55,17.53,17.54,456300.0,13.1062,13.1062,13.0912,13.0987,456300.0
2011-06-29 13:30:00,17.54,17.56,17.53,17.55,291600.0,13.0987,13.1136,13.0912,13.1062,291600.0
2011-06-29 13:40:00,17.55,17.56,17.55,17.56,224400.0,13.1062,13.1136,13.1062,13.1136,224400.0
2011-06-29 13:50:00,17.56,17.57,17.55,17.57,534300.0,13.1136,13.1211,13.1062,13.1211,534300.0
2011-06-29 14:00:00,17.57,17.58,17.56,17.57,542400.0,13.1211,13.1286,13.1136,13.1211,542400.0
2011-06-29 14:10:00,17.57,17.57,17.56,17.56,427200.0,13.1211,13.1211,13.1136,13.1136,427200.0
2011-06-29 14:20:00,17.56,17.57,17.55,17.55,501900.0,13.1136,13.1211,13.1062,13.1062,501900.0
2011-06-29 14:30:00,17.55,17.59,17.55,17.57,917700.0,13.1062,13.136,13.1062,13.1211,917700.0
2011-06-29 14:40:00,17.57,17.58,17.56,17.57,623100.0,13.1211,13.1286,13.1136,13.1211,623100.0
2011-06-29 14:50:00,17.57,17.6,17.57,17.58,615900.0,13.1211,13.1435,13.1211,13.1286,615900.0
2011-06-29 15:00:00,17.59,17.6,17.58,17.58,474000.0,13.136,13.1435,13.1286,13.1286,474000.0
2011-06-29 15:10:00,17.58,17.59,17.56,17.56,818400.0,13.1286,13.136,13.1136,13.1136,818400.0
2011-06-29 15:20:00,17.56,17.58,17.55,17.56,685800.0,13.1136,13.1286,13.1062,13.1136,685800.0
2011-06-29 15:30:00,17.56,17.58,17.56,17.57,839400.0,13.1136,13.1286,13.1136,13.1211,839400.0
2011-06-29 15:40:00,17.57,17.57,17.54,17.56,1404600.0,13.1211,13.1211,13.0987,13.1136,1404600.0
2011-06-29 15:50:00,17.55,17.59,17.55,17.55,1962900.0,13.1062,13.136,13.1062,13.1062,1962900.0
2011-06-30 09:30:00,17.55,17.61,17.52,17.54,1095000.0,13.1062,13.151,13.0838,13.0987,1095000.0
2011-06-30 09:40:00,17.55,17.63,17.54,17.59,1064700.0,13.1062,13.1659,13.0987,13.136,1064700.0
2011-06-30 09:50:00,17.59,17.61,17.58,17.59,966600.0,13.136,13.151,13.1286,13.136,966600.0
2011-06-30 10:00:00,17.58,17.59,17.57,17.57,852300.0,13.1286,13.136,13.1211,13.1211,852300.0
2011-06-30 10:10:00,17.57,17.6,17.56,17.57,933000.0,13.1211,13.1435,13.1136,13.1211,933000.0
2011-06-30 10:20:00,17.57,17.59,17.56,17.58,801600.0,13.1211,13.136,13.1136,13.1286,801600.0
2011-06-30 10:30:00,17.58,17.61,17.58,17.6,609300.0,13.1286,13.151,13.1286,13.1435,609300.0
2011-06-30 10:40:00,17.6,17.6,17.57,17.59,769200.0,13.1435,13.1435,13.1211,13.136,769200.0
2011-06-30 10:50:00,17.59,17.61,17.59,17.6,792600.0,13.136,13.151,13.136,13.1435,792600.0
2011-06-30 11:00:00,17.6,17.61,17.59,17.6,490500.0,13.1435,13.151,13.136,13.1435,490500.0
2011-06-30 11:10:00,17.6,17.6,17.58,17.58,604800.0,13.1435,13.1435,13.1286,13.1286,604800.0
2011-06-30 11:20:00,17.58,17.6,17.58,17.59,441900.0,13.1286,13.1435,13.1286,13.136,441900.0
2011-06-30 11:30:00,17.59,17.6,17.57,17.6,1012800.0,13.136,13.1435,13.1211,13.1435,1012800.0
2011-06-30 11:40:00,17.6,17.6,17.58,17.59,679200.0,13.1435,13.1435,13.1286,13.136,679200.0
2011-06-30 11:50:00,17.59,17.59,17.58,17.58,508800.0,13.136,13.136,13.1286,13.1286,508800.0
2011-06-30 12:00:00,17.58,17.59,17.58,17.59,515700.0,13.1286,13.136,13.1286,13.136,515700.0
2011-06-30 12:10:00,17.59,17.59,17.58,17.59,675000.0,13.136,13.136,13.1286,13.136,675000.0
2011-06-30 12:20:00,17.59,17.61,17.59,17.61,909600.0,13.136,13.151,13.136,13.151,909600.0
2011-06-30 12:30:00,17.61,17.63,17.6,17.62,605100.0,13.151,13.1659,13.1435,13.1584,605100.0
2011-06-30 12:40:00,17.62,17.63,17.61,17.61,321300.0,13.1584,13.1659,13.151,13.151,321300.0
2011-06-30 12:50:00,17.61,17.62,17.6,17.62,264900.0,13.151,13.1584,13.1435,13.1584,264900.0
2011-06-30 13:00:00,17.62,17.63,17.61,17.63,258600.0,13.1584,13.1659,13.151,13.1659,258600.0
2011-06-30 13:10:00,17.63,17.63,17.61,17.61,234000.0,13.1659,13.1659,13.151,13.151,234000.0
2011-06-30 13:20:00,17.61,17.62,17.6,17.62,263100.0,13.151,13.1584,13.1435,13.1584,263100.0
2011-06-30 13:30:00,17.62,17.62,17.61,17.62,315900.0,13.1584,13.1584,13.151,13.1584,315900.0
2011-06-30 13:40:00,17.62,17.62,17.61,17.62,256200.0,13.1584,13.1584,13.151,13.1584,256200.0
2011-06-30 13:50:00,17.62,17.64,17.61,17.64,216900.0,13.1584,13.1734,13.151,13.1734,216900.0
2011-06-30 14:00:00,17.64,17.64,17.63,17.63,397500.0,13.1734,13.1734,13.1659,13.1659,397500.0
2011-06-30 14:10:00,17.63,17.63,17.6,17.6,556500.0,13.1659,13.1659,13.1435,13.1435,556500.0
2011-06-30 14:20:00,17.6,17.62,17.6,17.61,440400.0,13.1435,13.1584,13.1435,13.151,440400.0
2011-06-30 14:30:00,17.61,17.64,17.61,17.63,466500.0,13.151,13.1734,13.151,13.1659,466500.0
2011-06-30 14:40:00,17.63,17.65,17.63,17.64,549600.0,13.1659,13.1809,13.1659,13.1734,549600.0
2011-06-30 14:50:00,17.64,17.66,17.64,17.65,465000.0,13.1734,13.1883,13.1734,13.1809,465000.0
2011-06-30 15:00:00,17.65,17.66,17.64,17.66,457500.0,13.1809,13.1883,13.1734,13.1883,457500.0
2011-06-30 15:10:00,17.66,17.68,17.65,17.67,652500.0,13.1883,13.2033,13.1809,13.1958,652500.0
2011-06-30 15:20:00,17.67,17.68,17.66,17.68,738900.0,13.1958,13.2033,13.1883,13.2033,738900.0
2011-06-30 15:30:00,17.68,17.7,17.67,17.69,1100100.0,13.2033,13.2182,13.1958,13.2107,1100100.0
2011-06-30 15:40:00,17.68,17.71,17.68,17.71,1352400.0,13.2033,13.2257,13.2033,13.2257,1352400.0
2011-06-30 15:50:00,17.71,17.72,17.7,17.7,2541000.0,13.2257,13.2331,13.2182,13.2182,2541000.0
2011-07-01 09:30:00,17.73,17.75,17.67,17.75,1104000.0,13.2406,13.2555,13.1958,13.2555,1104000.0
2011-07-01 09:40:00,17.75,17.79,17.75,17.78,1178400.0,13.2555,13.2854,13.2555,13.2779,1178400.0
2011-07-01 09:50:00,17.77,17.8,17.76,17.78,892200.0,13.2705,13.2929,13.263,13.2779,892200.0
2011-07-01 10:00:00,17.78,17.88,17.78,17.83,1863300.0,13.2779,13.3526,13.2779,13.3153,1863300.0
2011-07-01 10:10:00,17.83,17.85,17.79,17.79,936900.0,13.3153,13.3302,13.2854,13.2854,936900.0
2011-07-01 10:20:00,17.79,17.8,17.76,17.76,1080300.0,13.2854,13.2929,13.263,13.263,1080300.0
2011-07-01 10:30:00,17.76,17.79,17.75,17.76,1148100.0,13.263,13.2854,13.2555,13.263,1148100.0
2011-07-01 10:40:00,17.76,17.78,17.76,17.77,390300.0,13.263,13.2779,13.263,13.2705,390300.0
2011-07-01 10:50:00,17.77,17.77,17.74,17.76,521100.0,13.2705,13.2705,13.2481,13.263,521100.0
2011-07-01 11:00:00,17.76,17.78,17.76,17.77,498300.0,13.263,13.2779,13.263,13.2705,498300.0
2011-07-01 11:10:00,17.77,17.8,17.77,17.8,339600.0,13.2705,13.2929,13.2705,13.2929,339600.0
2011-07-01 11:20:00,17.79,17.82,17.79,17.82,345600.0,13.2854,13.3078,13.2854,13.3078,345600.0
2011-07-01 11:30:00,17.83,17.83,17.81,17.81,333600.0,13.3153,13.3153,13.3003,13.3003,333600.0
2011-07-01 11:40:00,17.81,17.83,17.8,17.82,782400.0,13.3003,13.3153,13.2929,13.3078,782400.0
2011-07-01 11:50:00,17.82,17.83,17.82,17.82,447300.0,13.3078,13.3153,13.3078,13.3078,447300.0
2011-07-01 12:00:00,17.82,17.83,17.8,17.81,315900.0,13.3078,13.3153,13.2929,13.3003,315900.0
2011-07-01 12:10:00,17.8,17.82,17.79,17.8,388200.0,13.2929,13.3078,13.2854,13.2929,388200.0
2011-07-01 12:20:00,17.8,17.81,17.79,17.81,345000.0,13.2929,13.3003,13.2854,13.3003,345000.0
2011-07-01 12:30:00,17.81,17.81,17.78,17.78,410700.0,13.3003,13.3003,13.2779,13.2779,410700.0
2011-07-01 12:40:00,17.78,17.81,17.78,17.8,573600.0,13.2779,13.3003,13.2779,13.2929,573600.0
2011-07-01 12:50:00,17.8,17.8,17.79,17.79,420000.0,13.2929,13.2929,13.2854,13.2854,420000.0
2011-07-01 13:00:00,17.79,17.82,17.78,17.82,491700.0,13.2854,13.3078,13.2779,13.3078,491700.0
2011-07-01 13:10:00,17.82,17.82,17.8,17.82,592200.0,13.3078,13.3078,13.2929,13.3078,592200.0
2011-07-01 13:20:00,17.82,17.83,17.81,17.81,237900.0,13.3078,13.3153,13.3003,13.3003,237900.0
2011-07-01 13:30:00,17.81,17.83,17.8,17.83,519300.0,13.3003,13.3153,13.2929,13.3153,519300.0
2011-07-01 13:40:00,17.83,17.83,17.8,17.8,323400.0,13.3153,13.3153,13.2929,13.2929,323400.0
2011-07-01 13:50:00,17.81,17.81,17.8,17.8,234000.0,13.3003,13.3003,13.2929,13.2929,234000.0
2011-07-01 14:00:00,17.8,17.81,17.8,17.81,249900.0,13.2929,13.3003,13.2929,13.3003,249900.0
2011-07-01 14:10:00,17.81,17.82,17.8,17.81,369000.0,13.3003,13.3078,13.2929,13.3003,369000.0
2011-07-01 14:20:00,17.81,17.81,17.8,17.81,363300.0,13.3003,13.3003,13.2929,13.3003,363300.0
2011-07-01 14:30:00,17.81,17.83,17.81,17.83,396900.0,13.3003,13.3153,13.3003,13.3153,396900.0
2011-07-01 14:40:00,17.83,17.85,17.83,17.85,508500.0,13.3153,13.3302,13.3153,13.3302,508500.0
2011-07-01 14:50:00,17.85,17.86,17.83,17.86,582000.0,13.3302,13.3377,13.3153,13.3377,582000.0
2011-07-01 15:00:00,17.86,17.88,17.86,17.86,702900.0,13.3377,13.3526,13.3377,13.3377,702900.0
2011-07-01 15:10:00,17.87,17.87,17.86,17.86,348600.0,13.3451,13.3451,13.3377,13.3377,348600.0
2011-07-01 15:20:00,17.86,17.86,17.85,17.86,542700.0,13.3377,13.3377,13.3302,13.3377,542700.0
2011-07-01 15:30:00,17.86,17.86,17.84,17.85,1212600.0,13.3377,13.3377,13.3227,13.3302,1212600.0
2011-07-01 15:40:00,17.85,17.88,17.85,17.87,1230600.0,13.3302,13.3526,13.3302,13.3451,1230600.0
2011-07-01 15:50:00,17.88,17.88,17.84,17.84,2674500.0,13.3526,13.3526,13.3227,13.3227,2674500.0
2011-07-05 09:30:00,17.81,17.81,17.69,17.71,1518600.0,13.3003,13.3003,13.2107,13.2257,1518600.0
2011-07-05 09:40:00,17.71,17.71,17.67,17.69,1372500.0,13.2257,13.2257,13.1958,13.2107,1372500.0
2011-07-05 09:50:00,17.69,17.7,17.68,17.69,990300.0,13.2107,13.2182,13.2033,13.2107,990300.0
2011-07-05 10:00:00,17.69,17.7,17.69,17.69,1197600.0,13.2107,13.2182,13.2107,13.2107,1197600.0
2011-07-05 10:10:00,17.69,17.71,17.68,17.69,851400.0,13.2107,13.2257,13.2033,13.2107,851400.0
2011-07-05 10:20:00,17.69,17.73,17.69,17.73,854100.0,13.2107,13.2406,13.2107,13.2406,854100.0
2011-07-05 10:30:00,17.73,17.75,17.72,17.75,974100.0,13.2406,13.2555,13.2331,13.2555,974100.0
2011-07-05 10:40:00,17.75,17.76,17.73,17.73,570600.0,13.2555,13.263,13.2406,13.2406,570600.0
2011-07-05 10:50:00,17.73,17.79,17.73,17.79,528000.0,13.2406,13.2854,13.2406,13.2854,528000.0
2011-07-05 11:00:00,17.78,17.8,17.76,17.77,1354800.0,13.2779,13.2929,13.263,13.2705,1354800.0
2011-07-05 11:10:00,17.77,17.79,17.75,17.79,588300.0,13.2705,13.2854,13.2555,13.2854,588300.0
2011-07-05 11:20:00,17.79,17.81,17.79,17.8,349800.0,13.2854,13.3003,13.2854,13.2929,349800.0
2011-07-05 11:30:00,17.8,17.81,17.79,17.79,538800.0,13.2929,13.3003,13.2854,13.2854,538800.0
2011-07-05 11:40:00,17.79,17.83,17.79,17.81,400200.0,13.2854,13.3153,13.2854,13.3003,400200.0
2011-07-05 11:50:00,17.81,17.81,17.79,17.8,283500.0,13.3003,13.3003,13.2854,13.2929,283500.0
2011-07-05 12:00:00,17.8,17.8,17.79,17.79,346800.0,13.2929,13.2929,13.2854,13.2854,346800.0
2011-07-05 12:10:00,17.79,17.8,17.79,17.79,279000.0,13.2854,13.2929,13.2854,13.2854,279000.0
2011-07-05 12:20:00,17.79,17.81,17.79,17.81,173400.0,13.2854,13.3003,13.2854,13.3003,173400.0
2011-07-05 12:30:00,17.81,17.82,17.81,17.82,184800.0,13.3003,13.3078,13.3003,13.3078,184800.0
2011-07-05 12:40:00,17.82,17.83,17.81,17.81,330900.0,13.3078,13.3153,13.3003,13.3003,330900.0
2011-07-05 12:50:00,17.81,17.83,17.8,17.81,267600.0,13.3003,13.3153,13.2929,13.3003,267600.0
2011-07-05 13:00:00,17.81,17.82,17.8,17.8,534600.0,13.3003,13.3078,13.2929,13.2929,534600.0
2011-07-05 13:10:00,17.8,17.8,17.79,17.79,280500.0,13.2929,13.2929,13.2854,13.2854,280500.0
2011-07-05 13:20:00,17.79,17.81,17.79,17.8,300600.0,13.2854,13.3003,13.2854,13.2929,300600.0
2011-07-05 13:30:00,17.8,17.81,17.8,17.81,280200.0,13.2929,13.3003,13.2929,13.3003,280200.0
2011-07-05 13:40:00,17.81,17.83,17.8,17.83,365400.0,13.3003,13.3153,13.2929,13.3153,365400.0
2011-07-05 13:50:00,17.84,17.85,17.83,17.84,257700.0,13.3227,13.3302,13.3153,13.3227,257700.0
2011-07-05 14:00:00,17.84,17.85,17.81,17.82,745500.0,13.3227,13.3302,13.3003,13.3078,745500.0
2011-07-05 14:10:00,17.82,17.84,17.82,17.82,369300.0,13.3078,13.3227,13.3078,13.3078,369300.0
2011-07-05 14:20:00,17.82,17.82,17.8,17.81,354600.0,13.3078,13.3078,13.2929,13.3003,354600.0
2011-07-05 14:30:00,17.81,17.84,17.8,17.83,427800.0,13.3003,13.3227,13.2929,13.3153,427800.0
2011-07-05 14:40:00,17.83,17.84,17.82,17.83,303000.0,13.3153,13.3227,13.3078,13.3153,303000.0
2011-07-05 14:50:00,17.83,17.83,17.8,17.82,808200.0,13.3153,13.3153,13.2929,13.3078,808200.0
2011-07-05 15:00:00,17.82,17.83,17.78,17.79,1129500.0,13.3078,13.3153,13.2779,13.2854,1129500.0
2011-07-05 15:10:00,17.79,17.82,17.79,17.82,901800.0,13.2854,13.3078,13.2854,13.3078,901800.0
2011-07-05 15:20:00,17.82,17.84,17.82,17.84,606000.0,13.3078,13.3227,13.3078,13.3227,606000.0
2011-07-05 15:30:00,17.84,17.85,17.81,17.81,1053900.0,13.3227,13.3302,13.3003,13.3003,1053900.0
2011-07-05 15:40:00,17.81,17.82,17.79,17.8,1482000.0,13.3003,13.3078,13.2854,13.2929,1482000.0
2011-07-05 15:50:00,17.8,17.81,17.78,17.8,1116000.0,13.2929,13.3003,13.2779,13.2929,1116000.0
2011-07-06 09:30:00,17.81,17.89,17.81,17.85,909000.0,13.3003,13.3601,13.3003,13.3302,909000.0
2011-07-06 09:40:00,17.85,17.87,17.81,17.86,976200.0,13.3302,13.3451,13.3003,13.3377,976200.0
2011-07-06 09:50:00,17.87,17.88,17.86,17.87,580800.0,13.3451,13.3526,13.3377,13.3451,580800.0
2011-07-06 10:00:00,17.88,17.89,17.85,17.89,670200.0,13.3526,13.3601,13.3302,13.3601,670200.0
2011-07-06 10:10:00,17.89,17.89,17.86,17.87,619200.0,13.3601,13.3601,13.3377,13.3451,619200.0
2011-07-06 10:20:00,17.87,17.92,17.86,17.92,646200.0,13.3451,13.3825,13.3377,13.3825,646200.0
2011-07-06 10:30:00,17.92,17.94,17.91,17.92,1167900.0,13.3825,13.3974,13.375,13.3825,1167900.0
2011-07-06 10:40:00,17.92,17.92,17.9,17.92,267600.0,13.3825,13.3825,13.3675,13.3825,267600.0
2011-07-06 10:50:00,17.92,17.93,17.91,17.92,780900.0,13.3825,13.39,13.375,13.3825,780900.0
2011-07-06 11:00:00,17.92,17.92,17.87,17.88,492900.0,13.3825,13.3825,13.3451,13.3526,492900.0
2011-07-06 11:10:00,17.88,17.91,17.88,17.91,446400.0,13.3526,13.375,13.3526,13.375,446400.0
2011-07-06 11:20:00,17.91,17.93,17.91,17.92,362700.0,13.375,13.39,13.375,13.3825,362700.0
2011-07-06 11:30:00,17.92,17.94,17.92,17.93,727800.0,13.3825,13.3974,13.3825,13.39,727800.0
2011-07-06 11:40:00,17.93,17.94,17.92,17.93,413100.0,13.39,13.3974,13.3825,13.39,413100.0
2011-07-06 11:50:00,17.92,17.93,17.92,17.93,401100.0,13.3825,13.39,13.3825,13.39,401100.0
2011-07-06 12:00:00,17.93,17.94,17.93,17.94,586500.0,13.39,13.3974,13.39,13.3974,586500.0
2011-07-06 12:10:00,17.94,17.97,17.93,17.97,669900.0,13.3974,13.4198,13.39,13.4198,669900.0
2011-07-06 12:20:00,17.96,17.97,17.94,17.95,392100.0,13.4124,13.4198,13.3974,13.4049,392100.0
2011-07-06 12:30:00,17.95,17.97,17.95,17.97,294300.0,13.4049,13.4198,13.4049,13.4198,294300.0
2011-07-06 12:40:00,17.97,17.97,17.95,17.95,204600.0,13.4198,13.4198,13.4049,13.4049,204600.0
2011-07-06 12:50:00,17.95,17.98,17.94,17.98,429300.0,13.4049,13.4273,13.3974,13.4273,429300.0
2011-07-06 13:00:00,17.98,17.98,17.96,17.96,556800.0,13.4273,13.4273,13.4124,13.4124,556800.0
2011-07-06 13:10:00,17.96,17.96,17.94,17.95,422700.0,13.4124,13.4124,13.3974,13.4049,422700.0
2011-07-06 13:20:00,17.96,17.96,17.94,17.94,346800.0,13.4124,13.4124,13.3974,13.3974,346800.0
2011-07-06 13:30:00,17.94,17.96,17.94,17.95,355200.0,13.3974,13.4124,13.3974,13.4049,355200.0
2011-07-06 13:40:00,17.95,17.97,17.95,17.96,336300.0,13.4049,13.4198,13.4049,13.4124,336300.0
2011-07-06 13:50:00,17.96,17.97,17.94,17.96,324900.0,13.4124,13.4198,13.3974,13.4124,324900.0
2011-07-06 14:00:00,17.96,17.96,17.92,17.92,326700.0,13.4124,13.4124,13.3825,13.3825,326700.0
2011-07-06 14:10:00,17.92,17.93,17.89,17.9,759300.0,13.3825,13.39,13.3601,13.3675,759300.0
2011-07-06 14:20:00,17.9,17.9,17.88,17.9,638100.0,13.3675,13.3675,13.3526,13.3675,638100.0
2011-07-06 14:30:00,17.9,17.92,17.9,17.91,600900.0,13.3675,13.3825,13.3675,13.375,600900.0
2011-07-06 14:40:00,17.91,17.93,17.91,17.93,285000.0,13.375,13.39,13.375,13.39,285000.0
2011-07-06 14:50:00,17.93,17.93,17.91,17.91,308700.0,13.39,13.39,13.375,13.375,308700.0
2011-07-06 15:00:00,17.91,17.93,17.91,17.93,414000.0,13.375,13.39,13.375,13.39,414000.0
2011-07-06 15:10:00,17.93,17.93,17.9,17.9,555300.0,13.39,13.39,13.3675,13.3675,555300.0
2011-07-06 15:20:00,17.9,17.92,17.9,17.91,463800.0,13.3675,13.3825,13.3675,13.375,463800.0
2011-07-06 15:30:00,17.92,17.92,17.89,17.9,507300.0,13.3825,13.3825,13.3601,13.3675,507300.0
2011-07-06 15:40:00,17.9,17.91,17.89,17.89,969900.0,13.3675,13.375,13.3601,13.3601,969900.0
2011-07-06 15:50:00,17.89,17.91,17.89,17.91,1723800.0,13.3601,13.375,13.3601,13.375,1723800.0
2011-07-07 09:30:00,18.19,18.19,18.06,18.11,2641200.0,13.5841,13.5841,13.487,13.5244,2641200.0
2011-07-07 09:40:00,18.11,18.2,18.11,18.17,2303700.0,13.5244,13.5916,13.5244,13.5692,2303700.0
2011-07-07 09:50:00,18.17,18.19,18.1,18.12,1411500.0,13.5692,13.5841,13.5169,13.5318,1411500.0
2011-07-07 10:00:00,18.12,18.17,18.11,18.12,1259700.0,13.5318,13.5692,13.5244,13.5318,1259700.0
2011-07-07 10:10:00,18.11,18.14,18.1,18.12,1078200.0,13.5244,13.5468,13.5169,13.5318,1078200.0
2011-07-07 10:20:00,18.12,18.14,18.1,18.14,822000.0,13.5318,13.5468,13.5169,13.5468,822000.0
2011-07-07 10:30:00,18.14,18.18,18.13,18.16,1223100.0,13.5468,13.5767,13.5393,13.5617,1223100.0
2011-07-07 10:40:00,18.16,18.2,18.16,18.18,1213800.0,13.5617,13.5916,13.5617,13.5767,1213800.0
2011-07-07 10:50:00,18.18,18.2,18.18,18.19,566400.0,13.5767,13.5916,13.5767,13.5841,566400.0
2011-07-07 11:00:00,18.19,18.21,18.19,18.2,646200.0,13.5841,13.5991,13.5841,13.5916,646200.0
2011-07-07 11:10:00,18.2,18.21,18.2,18.21,371400.0,13.5916,13.5991,13.5916,13.5991,371400.0
2011-07-07 11:20:00,18.2,18.22,18.2,18.21,622200.0,13.5916,13.6065,13.5916,13.5991,622200.0
2011-07-07 11:30:00,18.21,18.21,18.19,18.21,723900.0,13.5991,13.5991,13.5841,13.5991,723900.0
2011-07-07 11:40:00,18.21,18.21,18.19,18.19,564900.0,13.5991,13.5991,13.5841,13.5841,564900.0
2011-07-07 11:50:00,18.19,18.2,18.17,18.19,749700.0,13.5841,13.5916,13.5692,13.5841,749700.0
2011-07-07 12:00:00,18.19,18.19,18.17,18.18,529200.0,13.5841,13.5841,13.5692,13.5767,529200.0
2011-07-07 12:10:00,18.18,18.19,18.17,18.19,378600.0,13.5767,13.5841,13.5692,13.5841,378600.0
2011-07-07 12:20:00,18.18,18.2,18.18,18.19,845100.0,13.5767,13.5916,13.5767,13.5841,845100.0
2011-07-07 12:30:00,18.19,18.2,18.19,18.19,366900.0,13.5841,13.5916,13.5841,13.5841,366900.0
2011-07-07 12:40:00,18.19,18.2,18.19,18.2,309300.0,13.5841,13.5916,13.5841,13.5916,309300.0
2011-07-07 12:50:00,18.2,18.23,18.2,18.22,928500.0,13.5916,13.614,13.5916,13.6065,928500.0
2011-07-07 13:00:00,18.22,18.25,18.21,18.24,760500.0,13.6065,13.6289,13.5991,13.6215,760500.0
2011-07-07 13:10:00,18.24,18.26,18.24,18.24,600300.0,13.6215,13.6364,13.6215,13.6215,600300.0
2011-07-07 13:20:00,18.24,18.26,18.24,18.25,581700.0,13.6215,13.6364,13.6215,13.6289,581700.0
2011-07-07 13:30:00,18.25,18.26,18.25,18.25,423600.0,13.6289,13.6364,13.6289,13.6289,423600.0
2011-07-07 13:40:00,18.25,18.26,18.24,18.24,646800.0,13.6289,13.6364,13.6215,13.6215,646800.0
2011-07-07 13:50:00,18.24,18.25,18.24,18.24,460800.0,13.6215,13.6289,13.6215,13.6215,460800.0
2011-07-07 14:00:00,18.24,18.24,18.24,18.24,384900.0,13.6215,13.6215,13.6215,13.6215,384900.0
2011-07-07 14:10:00,18.24,18.25,18.23,18.24,465600.0,13.6215,13.6289,13.614,13.6215,465600.0
2011-07-07 14:20:00,18.25,18.27,18.24,18.26,695100.0,13.6289,13.6439,13.6215,13.6364,695100.0
2011-07-07 14:30:00,18.26,18.27,18.24,18.24,933000.0,13.6364,13.6439,13.6215,13.6215,933000.0
2011-07-07 14:40:00,18.24,18.24,18.22,18.22,674400.0,13.6215,13.6215,13.6065,13.6065,674400.0
2011-07-07 14:50:00,18.22,18.23,18.22,18.23,548100.0,13.6065,13.614,13.6065,13.614,548100.0
2011-07-07 15:00:00,18.23,18.23,18.22,18.23,380700.0,13.614,13.614,13.6065,13.614,380700.0
2011-07-07 15:10:00,18.23,18.24,18.23,18.23,666000.0,13.614,13.6215,13.614,13.614,666000.0
2011-07-07 15:20:00,18.23,18.24,18.21,18.21,925200.0,13.614,13.6215,13.5991,13.5991,925200.0
2011-07-07 15:30:00,18.21,18.22,18.2,18.2,1347600.0,13.5991,13.6065,13.5916,13.5916,1347600.0
2011-07-07 15:40:00,18.2,18.21,18.18,18.2,1561200.0,13.5916,13.5991,13.5767,13.5916,1561200.0
2011-07-07 15:50:00,18.2,18.2,18.16,18.17,3932400.0,13.5916,13.5916,13.5617,13.5692,3932400.0
2011-07-08 09:30:00,18.08,18.11,18.05,18.06,1778700.0,13.502,13.5244,13.4796,13.487,1778700.0
2011-07-08 09:40:00,18.06,18.06,17.98,18.01,1143000.0,13.487,13.487,13.4273,13.4497,1143000.0
2011-07-08 09:50:00,18.01,18.05,17.98,17.99,970800.0,13.4497,13.4796,13.4273,13.4348,970800.0
2011-07-08 10:00:00,17.98,17.98,17.94,17.95,1441200.0,13.4273,13.4273,13.3974,13.4049,1441200.0
2011-07-08 10:10:00,17.94,17.98,17.93,17.96,1329600.0,13.3974,13.4273,13.39,13.4124,1329600.0
2011-07-08 10:20:00,17.96,17.97,17.92,17.97,822600.0,13.4124,13.4198,13.3825,13.4198,822600.0
2011-07-08 10:30:00,17.97,18.01,17.96,18.0,918300.0,13.4198,13.4497,13.4124,13.4422,918300.0
2011-07-08 10:40:00,18.0,18.02,17.97,17.97,575700.0,13.4422,13.4572,13.4198,13.4198,575700.0
2011-07-08 10:50:00,17.97,17.98,17.97,17.97,475200.0,13.4198,13.4273,13.4198,13.4198,475200.0
2011-07-08 11:00:00,17.97,17.97,17.93,17.95,648900.0,13.4198,13.4198,13.39,13.4049,648900.0
2011-07-08 11:10:00,17.95,17.97,17.93,17.97,347700.0,13.4049,13.4198,13.39,13.4198,347700.0
2011-07-08 11:20:00,17.97,17.98,17.95,17.96,438300.0,13.4198,13.4273,13.4049,13.4124,438300.0
2011-07-08 11:30:00,17.96,17.99,17.94,17.99,417900.0,13.4124,13.4348,13.3974,13.4348,417900.0
2011-07-08 11:40:00,17.99,18.0,17.97,18.0,231900.0,13.4348,13.4422,13.4198,13.4422,231900.0
2011-07-08 11:50:00,18.0,18.0,17.96,17.98,469200.0,13.4422,13.4422,13.4124,13.4273,469200.0
2011-07-08 12:00:00,17.98,17.99,17.97,17.99,307500.0,13.4273,13.4348,13.4198,13.4348,307500.0
2011-07-08 12:10:00,17.98,17.99,17.96,17.97,211200.0,13.4273,13.4348,13.4124,13.4198,211200.0
2011-07-08 12:20:00,17.97,17.98,17.96,17.97,225300.0,13.4198,13.4273,13.4124,13.4198,225300.0
2011-07-08 12:30:00,17.97,17.98,17.97,17.97,158700.0,13.4198,13.4273,13.4198,13.4198,158700.0
2011-07-08 12:40:00,17.97,17.98,17.95,17.97,430800.0,13.4198,13.4273,13.4049,13.4198,430800.0
2011-07-08 12:50:00,17.97,17.97,17.95,17.96,260400.0,13.4198,13.4198,13.4049,13.4124,260400.0
2011-07-08 13:00:00,17.96,17.97,17.96,17.97,438900.0,13.4124,13.4198,13.4124,13.4198,438900.0
2011-07-08 13:10:00,17.97,17.97,17.96,17.97,639300.0,13.4198,13.4198,13.4124,13.4198,639300.0
2011-07-08 13:20:00,17.97,17.98,17.97,17.98,441900.0,13.4198,13.4273,13.4198,13.4273,441900.0
2011-07-08 13:30:00,17.98,18.0,17.98,17.99,486900.0,13.4273,13.4422,13.4273,13.4348,486900.0
2011-07-08 13:40:00,17.99,18.0,17.98,17.98,787800.0,13.4348,13.4422,13.4273,13.4273,787800.0
2011-07-08 13:50:00,17.98,17.99,17.97,17.99,369600.0,13.4273,13.4348,13.4198,13.4348,369600.0
2011-07-08 14:00:00,17.99,17.99,17.98,17.98,462900.0,13.4348,13.4348,13.4273,13.4273,462900.0
2011-07-08 14:10:00,17.99,17.99,17.94,17.96,585900.0,13.4348,13.4348,13.3974,13.4124,585900.0
2011-07-08 14:20:00,17.95,17.97,17.94,17.96,261900.0,13.4049,13.4198,13.3974,13.4124,261900.0
2011-07-08 14:30:00,17.97,17.98,17.96,17.97,343800.0,13.4198,13.4273,13.4124,13.4198,343800.0
2011-07-08 14:40:00,17.97,18.0,17.97,17.99,326700.0,13.4198,13.4422,13.4198,13.4348,326700.0
2011-07-08 14:50:00,17.99,18.0,17.97,17.98,221700.0,13.4348,13.4422,13.4198,13.4273,221700.0
2011-07-08 15:00:00,17.98,18.0,17.98,17.98,282900.0,13.4273,13.4422,13.4273,13.4273,282900.0
2011-07-08 15:10:00,17.98,17.99,17.96,17.96,359400.0,13.4273,13.4348,13.4124,13.4124,359400.0
2011-07-08 15:20:00,17.96,17.97,17.95,17.96,359400.0,13.4124,13.4198,13.4049,13.4124,359400.0
2011-07-08 15:30:00,17.97,17.99,17.96,17.98,546000.0,13.4198,13.4348,13.4124,13.4273,546000.0
2011-07-08 15:40:00,17.98,18.0,17.97,17.99,1265100.0,13.4273,13.4422,13.4198,13.4348,1265100.0
2011-07-08 15:50:00,17.99,18.02,17.99,18.02,2470800.0,13.4348,13.4572,13.4348,13.4572,2470800.0
2011-07-11 09:30:00,17.94,18.0,17.92,17.94,1311600.0,13.3974,13.4422,13.3825,13.3974,1311600.0
2011-07-11 09:40:00,17.93,17.98,17.92,17.96,1079100.0,13.39,13.4273,13.3825,13.4124,1079100.0
2011-07-11 09:50:00,17.96,18.0,17.95,17.98,581700.0,13.4124,13.4422,13.4049,13.4273,581700.0
2011-07-11 10:00:00,17.98,18.01,17.98,18.0,740100.0,13.4273,13.4497,13.4273,13.4422,740100.0
2011-07-11 10:10:00,18.0,18.03,18.0,18.01,882900.0,13.4422,13.4646,13.4422,13.4497,882900.0
2011-07-11 10:20:00,18.01,18.03,17.99,17.99,888000.0,13.4497,13.4646,13.4348,13.4348,888000.0
2011-07-11 10:30:00,17.99,18.0,17.93,17.95,1136700.0,13.4348,13.4422,13.39,13.4049,1136700.0
2011-07-11 10:40:00,17.95,18.0,17.95,18.0,561900.0,13.4049,13.4422,13.4049,13.4422,561900.0
2011-07-11 10:50:00,18.0,18.01,17.97,17.97,562800.0,13.4422,13.4497,13.4198,13.4198,562800.0
2011-07-11 11:00:00,17.97,18.0,17.96,18.0,445800.0,13.4198,13.4422,13.4124,13.4422,445800.0
2011-07-11 11:10:00,18.0,18.0,17.98,17.99,386400.0,13.4422,13.4422,13.4273,13.4348,386400.0
2011-07-11 11:20:00,17.99,18.01,17.98,17.98,395400.0,13.4348,13.4497,13.4273,13.4273,395400.0
2011-07-11 11:30:00,17.99,17.99,17.96,17.96,401100.0,13.4348,13.4348,13.4124,13.4124,401100.0
2011-07-11 11:40:00,17.96,17.98,17.96,17.97,240900.0,13.4124,13.4273,13.4124,13.4198,240900.0
2011-07-11 11:50:00,17.97,17.99,17.96,17.96,443700.0,13.4198,13.4348,13.4124,13.4124,443700.0
2011-07-11 12:00:00,17.96,17.97,17.95,17.96,327900.0,13.4124,13.4198,13.4049,13.4124,327900.0
2011-07-11 12:10:00,17.96,17.98,17.95,17.97,311400.0,13.4124,13.4273,13.4049,13.4198,311400.0
2011-07-11 12:20:00,17.97,17.99,17.97,17.99,257400.0,13.4198,13.4348,13.4198,13.4348,257400.0
2011-07-11 12:30:00,17.98,17.99,17.95,17.96,219300.0,13.4273,13.4348,13.4049,13.4124,219300.0
2011-07-11 12:40:00,17.96,17.96,17.94,17.94,388800.0,13.4124,13.4124,13.3974,13.3974,388800.0
2011-07-11 12:50:00,17.94,17.97,17.94,17.96,171300.0,13.3974,13.4198,13.3974,13.4124,171300.0
2011-07-11 13:00:00,17.96,17.97,17.96,17.96,168900.0,13.4124,13.4198,13.4124,13.4124,168900.0
2011-07-11 13:10:00,17.96,17.97,17.93,17.94,352800.0,13.4124,13.4198,13.39,13.3974,352800.0
2011-07-11 13:20:00,17.94,17.97,17.94,17.97,269700.0,13.3974,13.4198,13.3974,13.4198,269700.0
2011-07-11 13:30:00,17.97,17.98,17.95,17.96,236400.0,13.4198,13.4273,13.4049,13.4124,236400.0
2011-07-11 13:40:00,17.96,17.96,17.94,17.95,308400.0,13.4124,13.4124,13.3974,13.4049,308400.0
2011-07-11 13:50:00,17.95,17.98,17.95,17.98,368700.0,13.4049,13.4273,13.4049,13.4273,368700.0
2011-07-11 14:00:00,17.98,17.98,17.96,17.97,257400.0,13.4273,13.4273,13.4124,13.4198,257400.0
2011-07-11 14:10:00,17.97,17.98,17.94,17.94,508500.0,13.4198,13.4273,13.3974,13.3974,508500.0
2011-07-11 14:20:00,17.94,17.94,17.91,17.93,881700.0,13.3974,13.3974,13.375,13.39,881700.0
2011-07-11 14:30:00,17.93,17.93,17.91,17.92,512400.0,13.39,13.39,13.375,13.3825,512400.0
2011-07-11 14:40:00,17.93,17.93,17.91,17.91,253500.0,13.39,13.39,13.375,13.375,253500.0
2011-07-11 14:50:00,17.91,17.92,17.9,17.92,303600.0,13.375,13.3825,13.3675,13.3825,303600.0
2011-07-11 15:00:00,17.92,17.95,17.92,17.92,688800.0,13.3825,13.4049,13.3825,13.3825,688800.0
2011-07-11 15:10:00,17.92,17.94,17.92,17.92,418500.0,13.3825,13.3974,13.3825,13.3825,418500.0
2011-07-11 15:20:00,17.92,17.93,17.91,17.93,423600.0,13.3825,13.39,13.375,13.39,423600.0
2011-07-11 15:30:00,17.93,17.94,17.91,17.92,671400.0,13.39,13.3974,13.375,13.3825,671400.0
2011-07-11 15:40:00,17.92,17.95,17.92,17.94,822300.0,13.3825,13.4049,13.3825,13.3974,822300.0
2011-07-11 15:50:00,17.94,17.96,17.92,17.95,1374900.0,13.3974,13.4124,13.3825,13.4049,1374900.0
2011-07-12 09:30:00,17.96,18.06,17.92,17.99,1529700.0,13.4124,13.487,13.3825,13.4348,1529700.0
2011-07-12 09:40:00,17.99,18.01,17.95,17.96,821100.0,13.4348,13.4497,13.4049,13.4124,821100.0
2011-07-12 09:50:00,17.96,17.97,17.93,17.97,649500.0,13.4124,13.4198,13.39,13.4198,649500.0
2011-07-12 10:00:00,17.97,17.99,17.94,17.99,860400.0,13.4198,13.4348,13.3974,13.4348,860400.0
2011-07-12 10:10:00,17.98,17.99,17.95,17.95,433800.0,13.4273,13.4348,13.4049,13.4049,433800.0
2011-07-12 10:20:00,17.95,17.97,17.93,17.95,655200.0,13.4049,13.4198,13.39,13.4049,655200.0
2011-07-12 10:30:00,17.95,17.98,17.93,17.96,484800.0,13.4049,13.4273,13.39,13.4124,484800.0
2011-07-12 10:40:00,17.96,18.0,17.96,17.98,480300.0,13.4124,13.4422,13.4124,13.4273,480300.0
2011-07-12 10:50:00,17.99,18.0,17.98,17.98,619500.0,13.4348,13.4422,13.4273,13.4273,619500.0
2011-07-12 11:00:00,17.98,18.02,17.96,18.02,1034400.0,13.4273,13.4572,13.4124,13.4572,1034400.0
2011-07-12 11:10:00,18.02,18.05,18.02,18.03,836700.0,13.4572,13.4796,13.4572,13.4646,836700.0
2011-07-12 11:20:00,18.04,18.06,18.03,18.05,690900.0,13.4721,13.487,13.4646,13.4796,690900.0
2011-07-12 11:30:00,18.05,18.06,18.05,18.05,468000.0,13.4796,13.487,13.4796,13.4796,468000.0
2011-07-12 11:40:00,18.05,18.08,18.05,18.07,810900.0,13.4796,13.502,13.4796,13.4945,810900.0
2011-07-12 11:50:00,18.06,18.07,18.05,18.07,457800.0,13.487,13.4945,13.4796,13.4945,457800.0
2011-07-12 12:00:00,18.07,18.08,18.05,18.07,599100.0,13.4945,13.502,13.4796,13.4945,599100.0
2011-07-12 12:10:00,18.07,18.08,18.06,18.07,359400.0,13.4945,13.502,13.487,13.4945,359400.0
2011-07-12 12:20:00,18.07,18.08,18.06,18.07,330900.0,13.4945,13.502,13.487,13.4945,330900.0
2011-07-12 12:30:00,18.07,18.07,18.05,18.05,205800.0,13.4945,13.4945,13.4796,13.4796,205800.0
2011-07-12 12:40:00,18.05,18.07,18.05,18.05,269400.0,13.4796,13.4945,13.4796,13.4796,269400.0
2011-07-12 12:50:00,18.05,18.07,18.05,18.07,168300.0,13.4796,13.4945,13.4796,13.4945,168300.0
2011-07-12 13:00:00,18.07,18.08,18.06,18.07,314100.0,13.4945,13.502,13.487,13.4945,314100.0
2011-07-12 13:10:00,18.07,18.07,18.05,18.05,376800.0,13.4945,13.4945,13.4796,13.4796,376800.0
2011-07-12 13:20:00,18.05,18.06,18.05,18.05,391200.0,13.4796,13.487,13.4796,13.4796,391200.0
2011-07-12 13:30:00,18.05,18.06,18.05,18.06,633900.0,13.4796,13.487,13.4796,13.487,633900.0
2011-07-12 13:40:00,18.06,18.07,18.04,18.06,261600.0,13.487,13.4945,13.4721,13.487,261600.0
2011-07-12 13:50:00,18.06,18.06,18.03,18.04,193200.0,13.487,13.487,13.4646,13.4721,193200.0
2011-07-12 14:00:00,18.03,18.07,18.03,18.06,497700.0,13.4646,13.4945,13.4646,13.487,497700.0
2011-07-12 14:10:00,18.06,18.12,18.06,18.1,780300.0,13.487,13.5318,13.487,13.5169,780300.0
2011-07-12 14:20:00,18.1,18.13,18.1,18.13,688200.0,13.5169,13.5393,13.5169,13.5393,688200.0
2011-07-12 14:30:00,18.13,18.13,18.11,18.13,1063500.0,13.5393,13.5393,13.5244,13.5393,1063500.0
2011-07-12 14:40:00,18.13,18.14,18.11,18.12,757200.0,13.5393,13.5468,13.5244,13.5318,757200.0
2011-07-12 14:50:00,18.12,18.13,18.1,18.1,481200.0,13.5318,13.5393,13.5169,13.5169,481200.0
2011-07-12 15:00:00,18.1,18.1,18.05,18.05,851100.0,13.5169,13.5169,13.4796,13.4796,851100.0
2011-07-12 15:10:00,18.05,18.06,18.03,18.04,604800.0,13.4796,13.487,13.4646,13.4721,604800.0
2011-07-12 15:20:00,18.04,18.05,18.01,18.03,742800.0,13.4721,13.4796,13.4497,13.4646,742800.0
2011-07-12 15:30:00,18.03,18.05,18.01,18.04,1062300.0,13.4646,13.4796,13.4497,13.4721,1062300.0
2011-07-12 15:40:00,18.04,18.05,17.98,17.98,1085100.0,13.4721,13.4796,13.4273,13.4273,1085100.0
2011-07-12 15:50:00,17.98,18.01,17.97,17.98,2235000.0,13.4273,13.4497,13.4198,13.4273,2235000.0
2011-07-13 09:30:00,18.02,18.09,18.01,18.05,1117500.0,13.4572,13.5094,13.4497,13.4796,1117500.0
2011-07-13 09:40:00,18.05,18.06,18.02,18.05,655800.0,13.4796,13.487,13.4572,13.4796,655800.0
2011-07-13 09:50:00,18.05,18.05,17.99,18.01,1048800.0,13.4796,13.4796,13.4348,13.4497,1048800.0
2011-07-13 10:00:00,18.01,18.06,17.99,17.99,1949400.0,13.4497,13.487,13.4348,13.4348,1949400.0
2011-07-13 10:10:00,18.0,18.04,17.97,18.0,940200.0,13.4422,13.4721,13.4198,13.4422,940200.0
2011-07-13 10:20:00,18.0,18.03,17.95,17.95,1018500.0,13.4422,13.4646,13.4049,13.4049,1018500.0
2011-07-13 10:30:00,17.96,18.01,17.95,17.96,1363800.0,13.4124,13.4497,13.4049,13.4124,1363800.0
2011-07-13 10:40:00,17.96,18.0,17.96,17.99,697500.0,13.4124,13.4422,13.4124,13.4348,697500.0
2011-07-13 10:50:00,17.99,18.01,17.99,18.0,683100.0,13.4348,13.4497,13.4348,13.4422,683100.0
2011-07-13 11:00:00,18.0,18.0,17.98,17.99,378300.0,13.4422,13.4422,13.4273,13.4348,378300.0
2011-07-13 11:10:00,17.99,18.02,17.98,18.02,799500.0,13.4348,13.4572,13.4273,13.4572,799500.0
2011-07-13 11:20:00,18.02,18.02,18.0,18.02,347400.0,13.4572,13.4572,13.4422,13.4572,347400.0
2011-07-13 11:30:00,18.02,18.02,18.0,18.0,427500.0,13.4572,13.4572,13.4422,13.4422,427500.0
2011-07-13 11:40:00,18.01,18.02,18.0,18.02,784200.0,13.4497,13.4572,13.4422,13.4572,784200.0
2011-07-13 11:50:00,18.02,18.03,18.0,18.02,858900.0,13.4572,13.4646,13.4422,13.4572,858900.0
2011-07-13 12:00:00,18.02,18.02,17.99,18.0,637800.0,13.4572,13.4572,13.4348,13.4422,637800.0
2011-07-13 12:10:00,18.0,18.01,17.99,18.0,462900.0,13.4422,13.4497,13.4348,13.4422,462900.0
2011-07-13 12:20:00,17.99,18.0,17.99,17.99,327000.0,13.4348,13.4422,13.4348,13.4348,327000.0
2011-07-13 12:30:00,17.99,17.99,17.98,17.99,303600.0,13.4348,13.4348,13.4273,13.4348,303600.0
2011-07-13 12:40:00,17.99,17.99,17.98,17.99,218400.0,13.4348,13.4348,13.4273,13.4348,218400.0
2011-07-13 12:50:00,17.99,17.99,17.97,17.98,276300.0,13.4348,13.4348,13.4198,13.4273,276300.0
2011-07-13 13:00:00,17.98,17.99,17.97,17.97,349200.0,13.4273,13.4348,13.4198,13.4198,349200.0
2011-07-13 13:10:00,17.97,17.98,17.96,17.96,285600.0,13.4198,13.4273,13.4124,13.4124,285600.0
2011-07-13 13:20:00,17.97,17.97,17.95,17.97,431700.0,13.4198,13.4198,13.4049,13.4198,431700.0
2011-07-13 13:30:00,17.97,17.99,17.97,17.99,341700.0,13.4198,13.4348,13.4198,13.4348,341700.0
2011-07-13 13:40:00,17.99,18.0,17.99,18.0,364200.0,13.4348,13.4422,13.4348,13.4422,364200.0
2011-07-13 13:50:00,18.0,18.01,17.99,18.01,465300.0,13.4422,13.4497,13.4348,13.4497,465300.0
2011-07-13 14:00:00,18.01,18.02,18.0,18.01,423900.0,13.4497,13.4572,13.4422,13.4497,423900.0
2011-07-13 14:10:00,18.01,18.01,17.99,18.0,570000.0,13.4497,13.4497,13.4348,13.4422,570000.0
2011-07-13 14:20:00,18.0,18.01,17.99,18.0,429900.0,13.4422,13.4497,13.4348,13.4422,429900.0
2011-07-13 14:30:00,18.0,18.02,18.0,18.02,465000.0,13.4422,13.4572,13.4422,13.4572,465000.0
2011-07-13 14:40:00,18.02,18.02,18.0,18.02,470400.0,13.4572,13.4572,13.4422,13.4572,470400.0
2011-07-13 14:50:00,18.02,18.04,18.02,18.02,729900.0,13.4572,13.4721,13.4572,13.4572,729900.0
2011-07-13 15:00:00,18.02,18.04,18.0,18.02,609900.0,13.4572,13.4721,13.4422,13.4572,609900.0
2011-07-13 15:10:00,18.01,18.02,17.99,18.0,1275600.0,13.4497,13.4572,13.4348,13.4422,1275600.0
2011-07-13 15:20:00,18.0,18.02,17.99,18.0,805500.0,13.4422,13.4572,13.4348,13.4422,805500.0
2011-07-13 15:30:00,18.0,18.01,17.99,18.0,732000.0,13.4422,13.4497,13.4348,13.4422,732000.0
2011-07-13 15:40:00,18.0,18.01,17.99,18.01,1842300.0,13.4422,13.4497,13.4348,13.4497,1842300.0
2011-07-13 15:50:00,18.0,18.02,18.0,18.01,1650900.0,13.4422,13.4572,13.4422,13.4497,1650900.0
2011-07-14 09:30:00,17.85,17.85,17.79,17.81,3840900.0,13.3302,13.3302,13.2854,13.3003,3840900.0
2011-07-14 09:40:00,17.82,17.83,17.81,17.82,2679300.0,13.3078,13.3153,13.3003,13.3078,2679300.0
2011-07-14 09:50:00,17.82,17.85,17.79,17.84,2454600.0,13.3078,13.3302,13.2854,13.3227,2454600.0
2011-07-14 10:00:00,17.84,17.88,17.83,17.85,1788300.0,13.3227,13.3526,13.3153,13.3302,1788300.0
2011-07-14 10:10:00,17.85,17.86,17.83,17.85,1048800.0,13.3302,13.3377,13.3153,13.3302,1048800.0
2011-07-14 10:20:00,17.85,17.9,17.83,17.87,1190700.0,13.3302,13.3675,13.3153,13.3451,1190700.0
2011-07-14 10:30:00,17.87,17.89,17.85,17.87,1351200.0,13.3451,13.3601,13.3302,13.3451,1351200.0
2011-07-14 10:40:00,17.87,17.88,17.83,17.85,1201800.0,13.3451,13.3526,13.3153,13.3302,1201800.0
2011-07-14 10:50:00,17.85,17.85,17.82,17.84,1330200.0,13.3302,13.3302,13.3078,13.3227,1330200.0
2011-07-14 11:00:00,17.84,17.84,17.82,17.84,921900.0,13.3227,13.3227,13.3078,13.3227,921900.0
2011-07-14 11:10:00,17.83,17.88,17.83,17.88,888300.0,13.3153,13.3526,13.3153,13.3526,888300.0
2011-07-14 11:20:00,17.88,17.9,17.86,17.87,765900.0,13.3526,13.3675,13.3377,13.3451,765900.0
2011-07-14 11:30:00,17.87,17.87,17.84,17.84,462300.0,13.3451,13.3451,13.3227,13.3227,462300.0
2011-07-14 11:40:00,17.84,17.85,17.83,17.84,446400.0,13.3227,13.3302,13.3153,13.3227,446400.0
2011-07-14 11:50:00,17.84,17.84,17.82,17.82,803100.0,13.3227,13.3227,13.3078,13.3078,803100.0
2011-07-14 12:00:00,17.82,17.82,17.81,17.81,759600.0,13.3078,13.3078,13.3003,13.3003,759600.0
2011-07-14 12:10:00,17.81,17.83,17.8,17.8,545700.0,13.3003,13.3153,13.2929,13.2929,545700.0
2011-07-14 12:20:00,17.8,17.82,17.8,17.81,404700.0,13.2929,13.3078,13.2929,13.3003,404700.0
2011-07-14 12:30:00,17.81,17.84,17.81,17.84,443400.0,13.3003,13.3227,13.3003,13.3227,443400.0
2011-07-14 12:40:00,17.83,17.84,17.82,17.84,539100.0,13.3153,13.3227,13.3078,13.3227,539100.0
2011-07-14 12:50:00,17.84,17.84,17.81,17.82,401700.0,13.3227,13.3227,13.3003,13.3078,401700.0
2011-07-14 13:00:00,17.82,17.83,17.81,17.83,677100.0,13.3078,13.3153,13.3003,13.3153,677100.0
2011-07-14 13:10:00,17.83,17.83,17.81,17.82,725700.0,13.3153,13.3153,13.3003,13.3078,725700.0
2011-07-14 13:20:00,17.82,17.84,17.8,17.83,738300.0,13.3078,13.3227,13.2929,13.3153,738300.0
2011-07-14 13:30:00,17.83,17.86,17.83,17.84,1303500.0,13.3153,13.3377,13.3153,13.3227,1303500.0
2011-07-14 13:40:00,17.84,17.86,17.83,17.86,552300.0,13.3227,13.3377,13.3153,13.3377,552300.0
2011-07-14 13:50:00,17.86,17.86,17.84,17.86,732300.0,13.3377,13.3377,13.3227,13.3377,732300.0
2011-07-14 14:00:00,17.86,17.87,17.86,17.86,605400.0,13.3377,13.3451,13.3377,13.3377,605400.0
2011-07-14 14:10:00,17.86,17.89,17.86,17.88,1025400.0,13.3377,13.3601,13.3377,13.3526,1025400.0
2011-07-14 14:20:00,17.88,17.89,17.85,17.86,826200.0,13.3526,13.3601,13.3302,13.3377,826200.0
2011-07-14 14:30:00,17.86,17.87,17.86,17.86,730500.0,13.3377,13.3451,13.3377,13.3377,730500.0
2011-07-14 14:40:00,17.86,17.87,17.86,17.86,944100.0,13.3377,13.3451,13.3377,13.3377,944100.0
2011-07-14 14:50:00,17.86,17.87,17.85,17.87,723300.0,13.3377,13.3451,13.3302,13.3451,723300.0
2011-07-14 15:00:00,17.87,17.88,17.84,17.85,1220100.0,13.3451,13.3526,13.3227,13.3302,1220100.0
2011-07-14 15:10:00,17.85,17.87,17.84,17.86,1200300.0,13.3302,13.3451,13.3227,13.3377,1200300.0
2011-07-14 15:20:00,17.87,17.88,17.85,17.85,928800.0,13.3451,13.3526,13.3302,13.3302,928800.0
2011-07-14 15:30:00,17.85,17.87,17.83,17.87,1503600.0,13.3302,13.3451,13.3153,13.3451,1503600.0
2011-07-14 15:40:00,17.87,17.88,17.85,17.86,1842600.0,13.3451,13.3526,13.3302,13.3377,1842600.0
2011-07-14 15:50:00,17.86,17.88,17.84,17.87,3281700.0,13.3377,13.3526,13.3227,13.3451,3281700.0
2011-07-15 09:30:00,17.91,17.99,17.88,17.97,4551600.0,13.375,13.4348,13.3526,13.4198,4551600.0
2011-07-15 09:40:00,17.97,17.97,17.93,17.94,1241400.0,13.4198,13.4198,13.39,13.3974,1241400.0
2011-07-15 09:50:00,17.95,17.95,17.89,17.92,1357800.0,13.4049,13.4049,13.3601,13.3825,1357800.0
2011-07-15 10:00:00,17.91,17.96,17.91,17.93,1055400.0,13.375,13.4124,13.375,13.39,1055400.0
2011-07-15 10:10:00,17.93,17.94,17.91,17.92,859800.0,13.39,13.3974,13.375,13.3825,859800.0
2011-07-15 10:20:00,17.92,17.93,17.9,17.91,746100.0,13.3825,13.39,13.3675,13.375,746100.0
2011-07-15 10:30:00,17.91,17.91,17.9,17.9,561300.0,13.375,13.375,13.3675,13.3675,561300.0
2011-07-15 10:40:00,17.9,17.9,17.87,17.87,1003800.0,13.3675,13.3675,13.3451,13.3451,1003800.0
2011-07-15 10:50:00,17.87,17.88,17.86,17.87,583500.0,13.3451,13.3526,13.3377,13.3451,583500.0
2011-07-15 11:00:00,17.87,17.89,17.86,17.88,549000.0,13.3451,13.3601,13.3377,13.3526,549000.0
2011-07-15 11:10:00,17.88,17.89,17.87,17.88,568800.0,13.3526,13.3601,13.3451,13.3526,568800.0
2011-07-15 11:20:00,17.88,17.89,17.87,17.89,334200.0,13.3526,13.3601,13.3451,13.3601,334200.0
2011-07-15 11:30:00,17.89,17.89,17.88,17.89,540600.0,13.3601,13.3601,13.3526,13.3601,540600.0
2011-07-15 11:40:00,17.89,17.9,17.88,17.89,315900.0,13.3601,13.3675,13.3526,13.3601,315900.0
2011-07-15 11:50:00,17.89,17.9,17.88,17.88,721800.0,13.3601,13.3675,13.3526,13.3526,721800.0
2011-07-15 12:00:00,17.88,17.93,17.87,17.91,542400.0,13.3526,13.39,13.3451,13.375,542400.0
2011-07-15 12:10:00,17.9,17.92,17.89,17.89,304200.0,13.3675,13.3825,13.3601,13.3601,304200.0
2011-07-15 12:20:00,17.89,17.9,17.88,17.89,355200.0,13.3601,13.3675,13.3526,13.3601,355200.0
2011-07-15 12:30:00,17.89,17.89,17.88,17.89,501000.0,13.3601,13.3601,13.3526,13.3601,501000.0
2011-07-15 12:40:00,17.89,17.9,17.87,17.89,419400.0,13.3601,13.3675,13.3451,13.3601,419400.0
2011-07-15 12:50:00,17.88,17.9,17.88,17.89,395400.0,13.3526,13.3675,13.3526,13.3601,395400.0
2011-07-15 13:00:00,17.89,17.89,17.85,17.87,874200.0,13.3601,13.3601,13.3302,13.3451,874200.0
2011-07-15 13:10:00,17.87,17.88,17.85,17.88,638100.0,13.3451,13.3526,13.3302,13.3526,638100.0
2011-07-15 13:20:00,17.88,17.89,17.87,17.87,225000.0,13.3526,13.3601,13.3451,13.3451,225000.0
2011-07-15 13:30:00,17.87,17.88,17.86,17.86,181500.0,13.3451,13.3526,13.3377,13.3377,181500.0
2011-07-15 13:40:00,17.86,17.87,17.85,17.85,233400.0,13.3377,13.3451,13.3302,13.3302,233400.0
2011-07-15 13:50:00,17.85,17.85,17.83,17.84,303300.0,13.3302,13.3302,13.3153,13.3227,303300.0
2011-07-15 14:00:00,17.84,17.84,17.83,17.84,386100.0,13.3227,13.3227,13.3153,13.3227,386100.0
2011-07-15 14:10:00,17.84,17.85,17.83,17.84,367500.0,13.3227,13.3302,13.3153,13.3227,367500.0
2011-07-15 14:20:00,17.83,17.84,17.83,17.84,682500.0,13.3153,13.3227,13.3153,13.3227,682500.0
2011-07-15 14:30:00,17.83,17.84,17.83,17.84,389100.0,13.3153,13.3227,13.3153,13.3227,389100.0
2011-07-15 14:40:00,17.84,17.85,17.83,17.84,507000.0,13.3227,13.3302,13.3153,13.3227,507000.0
2011-07-15 14:50:00,17.85,17.85,17.82,17.83,475500.0,13.3302,13.3302,13.3078,13.3153,475500.0
2011-07-15 15:00:00,17.83,17.84,17.82,17.84,486300.0,13.3153,13.3227,13.3078,13.3227,486300.0
2011-07-15 15:10:00,17.84,17.84,17.83,17.83,307800.0,13.3227,13.3227,13.3153,13.3153,307800.0
2011-07-15 15:20:00,17.84,17.86,17.83,17.85,694200.0,13.3227,13.3377,13.3153,13.3302,694200.0
2011-07-15 15:30:00,17.85,17.86,17.85,17.86,849000.0,13.3302,13.3377,13.3302,13.3377,849000.0
2011-07-15 15:40:00,17.85,17.87,17.85,17.86,1256400.0,13.3302,13.3451,13.3302,13.3377,1256400.0
2011-07-15 15:50:00,17.87,17.88,17.86,17.88,1991700.0,13.3451,13.3526,13.3377,13.3526,1991700.0
2011-07-18 09:30:00,17.8,17.85,17.78,17.78,1015800.0,13.2929,13.3302,13.2779,13.2779,1015800.0
2011-07-18 09:40:00,17.79,17.82,17.78,17.81,1061100.0,13.2854,13.3078,13.2779,13.3003,1061100.0
2011-07-18 09:50:00,17.81,17.82,17.78,17.81,890700.0,13.3003,13.3078,13.2779,13.3003,890700.0
2011-07-18 10:00:00,17.81,17.83,17.76,17.78,1243500.0,13.3003,13.3153,13.263,13.2779,1243500.0
2011-07-18 10:10:00,17.78,17.78,17.76,17.77,892800.0,13.2779,13.2779,13.263,13.2705,892800.0
2011-07-18 10:20:00,17.77,17.8,17.77,17.79,560100.0,13.2705,13.2929,13.2705,13.2854,560100.0
2011-07-18 10:30:00,17.78,17.8,17.77,17.78,760200.0,13.2779,13.2929,13.2705,13.2779,760200.0
2011-07-18 10:40:00,17.78,17.78,17.76,17.77,599400.0,13.2779,13.2779,13.263,13.2705,599400.0
2011-07-18 10:50:00,17.77,17.78,17.75,17.76,763800.0,13.2705,13.2779,13.2555,13.263,763800.0
2011-07-18 11:00:00,17.76,17.76,17.75,17.76,917400.0,13.263,13.263,13.2555,13.263,917400.0
2011-07-18 11:10:00,17.75,17.76,17.74,17.76,543000.0,13.2555,13.263,13.2481,13.263,543000.0
2011-07-18 11:20:00,17.76,17.78,17.76,17.77,279600.0,13.263,13.2779,13.263,13.2705,279600.0
2011-07-18 11:30:00,17.76,17.79,17.75,17.76,548700.0,13.263,13.2854,13.2555,13.263,548700.0
2011-07-18 11:40:00,17.76,17.76,17.74,17.76,392700.0,13.263,13.263,13.2481,13.263,392700.0
2011-07-18 11:50:00,17.75,17.76,17.73,17.74,576600.0,13.2555,13.263,13.2406,13.2481,576600.0
2011-07-18 12:00:00,17.74,17.76,17.73,17.73,647400.0,13.2481,13.263,13.2406,13.2406,647400.0
2011-07-18 12:10:00,17.73,17.77,17.73,17.77,408600.0,13.2406,13.2705,13.2406,13.2705,408600.0
2011-07-18 12:20:00,17.77,17.77,17.76,17.77,308700.0,13.2705,13.2705,13.263,13.2705,308700.0
2011-07-18 12:30:00,17.77,17.77,17.76,17.77,356100.0,13.2705,13.2705,13.263,13.2705,356100.0
2011-07-18 12:40:00,17.77,17.78,17.76,17.77,318600.0,13.2705,13.2779,13.263,13.2705,318600.0
2011-07-18 12:50:00,17.77,17.77,17.76,17.77,281700.0,13.2705,13.2705,13.263,13.2705,281700.0
2011-07-18 13:00:00,17.77,17.78,17.76,17.76,243900.0,13.2705,13.2779,13.263,13.263,243900.0
2011-07-18 13:10:00,17.76,17.77,17.75,17.76,331200.0,13.263,13.2705,13.2555,13.263,331200.0
2011-07-18 13:20:00,17.75,17.77,17.75,17.76,240000.0,13.2555,13.2705,13.2555,13.263,240000.0
2011-07-18 13:30:00,17.76,17.79,17.76,17.78,244800.0,13.263,13.2854,13.263,13.2779,244800.0
2011-07-18 13:40:00,17.78,17.79,17.77,17.78,249900.0,13.2779,13.2854,13.2705,13.2779,249900.0
2011-07-18 13:50:00,17.78,17.79,17.77,17.77,237900.0,13.2779,13.2854,13.2705,13.2705,237900.0
2011-07-18 14:00:00,17.78,17.78,17.76,17.77,298200.0,13.2779,13.2779,13.263,13.2705,298200.0
2011-07-18 14:10:00,17.77,17.78,17.75,17.76,297000.0,13.2705,13.2779,13.2555,13.263,297000.0
2011-07-18 14:20:00,17.77,17.78,17.75,17.75,287400.0,13.2705,13.2779,13.2555,13.2555,287400.0
2011-07-18 14:30:00,17.76,17.77,17.75,17.77,484800.0,13.263,13.2705,13.2555,13.2705,484800.0
2011-07-18 14:40:00,17.77,17.77,17.75,17.76,273000.0,13.2705,13.2705,13.2555,13.263,273000.0
2011-07-18 14:50:00,17.76,17.78,17.75,17.77,649500.0,13.263,13.2779,13.2555,13.2705,649500.0
2011-07-18 15:00:00,17.77,17.78,17.76,17.77,789000.0,13.2705,13.2779,13.263,13.2705,789000.0
2011-07-18 15:10:00,17.77,17.78,17.75,17.77,507000.0,13.2705,13.2779,13.2555,13.2705,507000.0
2011-07-18 15:20:00,17.77,17.78,17.75,17.76,367500.0,13.2705,13.2779,13.2555,13.263,367500.0
2011-07-18 15:30:00,17.76,17.78,17.76,17.78,678300.0,13.263,13.2779,13.263,13.2779,678300.0
2011-07-18 15:40:00,17.78,17.78,17.75,17.76,969900.0,13.2779,13.2779,13.2555,13.263,969900.0
2011-07-18 15:50:00,17.76,17.78,17.76,17.78,1731900.0,13.263,13.2779,13.263,13.2779,1731900.0
2011-07-19 09:30:00,17.8,17.83,17.78,17.79,1015800.0,13.2929,13.3153,13.2779,13.2854,1015800.0
2011-07-19 09:40:00,17.79,17.8,17.78,17.8,624300.0,13.2854,13.2929,13.2779,13.2929,624300.0
2011-07-19 09:50:00,17.8,17.83,17.8,17.81,897000.0,13.2929,13.3153,13.2929,13.3003,897000.0
2011-07-19 10:00:00,17.81,17.84,17.8,17.84,691800.0,13.3003,13.3227,13.2929,13.3227,691800.0
2011-07-19 10:10:00,17.83,17.85,17.82,17.84,594600.0,13.3153,13.3302,13.3078,13.3227,594600.0
2011-07-19 10:20:00,17.84,17.86,17.84,17.86,453300.0,13.3227,13.3377,13.3227,13.3377,453300.0
2011-07-19 10:30:00,17.86,17.89,17.85,17.87,609900.0,13.3377,13.3601,13.3302,13.3451,609900.0
2011-07-19 10:40:00,17.87,17.9,17.86,17.9,423600.0,13.3451,13.3675,13.3377,13.3675,423600.0
2011-07-19 10:50:00,17.9,17.91,17.88,17.89,424800.0,13.3675,13.375,13.3526,13.3601,424800.0
2011-07-19 11:00:00,17.88,17.89,17.87,17.89,317100.0,13.3526,13.3601,13.3451,13.3601,317100.0
2011-07-19 11:10:00,17.89,17.89,17.86,17.87,427500.0,13.3601,13.3601,13.3377,13.3451,427500.0
2011-07-19 11:20:00,17.87,17.87,17.85,17.86,334800.0,13.3451,13.3451,13.3302,13.3377,334800.0
2011-07-19 11:30:00,17.86,17.88,17.85,17.86,328500.0,13.3377,13.3526,13.3302,13.3377,328500.0
2011-07-19 11:40:00,17.86,17.87,17.85,17.87,343500.0,13.3377,13.3451,13.3302,13.3451,343500.0
2011-07-19 11:50:00,17.87,17.88,17.85,17.86,342000.0,13.3451,13.3526,13.3302,13.3377,342000.0
2011-07-19 12:00:00,17.86,17.88,17.86,17.87,258900.0,13.3377,13.3526,13.3377,13.3451,258900.0
2011-07-19 12:10:00,17.87,17.9,17.86,17.9,519900.0,13.3451,13.3675,13.3377,13.3675,519900.0
2011-07-19 12:20:00,17.9,17.9,17.88,17.9,202800.0,13.3675,13.3675,13.3526,13.3675,202800.0
2011-07-19 12:30:00,17.9,17.93,17.9,17.91,519900.0,13.3675,13.39,13.3675,13.375,519900.0
2011-07-19 12:40:00,17.91,17.93,17.91,17.93,409500.0,13.375,13.39,13.375,13.39,409500.0
2011-07-19 12:50:00,17.92,17.96,17.92,17.95,754500.0,13.3825,13.4124,13.3825,13.4049,754500.0
2011-07-19 13:00:00,17.95,17.96,17.95,17.95,366300.0,13.4049,13.4124,13.4049,13.4049,366300.0
2011-07-19 13:10:00,17.95,17.96,17.94,17.96,451800.0,13.4049,13.4124,13.3974,13.4124,451800.0
2011-07-19 13:20:00,17.95,17.96,17.94,17.95,318000.0,13.4049,13.4124,13.3974,13.4049,318000.0
2011-07-19 13:30:00,17.95,18.0,17.94,17.98,593100.0,13.4049,13.4422,13.3974,13.4273,593100.0
2011-07-19 13:40:00,17.97,18.01,17.97,17.98,701700.0,13.4198,13.4497,13.4198,13.4273,701700.0
2011-07-19 13:50:00,17.98,17.99,17.97,17.99,213900.0,13.4273,13.4348,13.4198,13.4348,213900.0
2011-07-19 14:00:00,17.99,17.99,17.96,17.97,314100.0,13.4348,13.4348,13.4124,13.4198,314100.0
2011-07-19 14:10:00,17.96,17.98,17.96,17.96,417000.0,13.4124,13.4273,13.4124,13.4124,417000.0
2011-07-19 14:20:00,17.96,17.98,17.96,17.96,402600.0,13.4124,13.4273,13.4124,13.4124,402600.0
2011-07-19 14:30:00,17.96,17.97,17.95,17.97,304200.0,13.4124,13.4198,13.4049,13.4198,304200.0
2011-07-19 14:40:00,17.97,17.98,17.96,17.98,823800.0,13.4198,13.4273,13.4124,13.4273,823800.0
2011-07-19 14:50:00,17.98,17.99,17.96,17.96,675600.0,13.4273,13.4348,13.4124,13.4124,675600.0
2011-07-19 15:00:00,17.96,17.99,17.96,17.98,310200.0,13.4124,13.4348,13.4124,13.4273,310200.0
2011-07-19 15:10:00,17.98,17.99,17.97,17.97,891900.0,13.4273,13.4348,13.4198,13.4198,891900.0
2011-07-19 15:20:00,17.97,17.99,17.97,17.97,651600.0,13.4198,13.4348,13.4198,13.4198,651600.0
2011-07-19 15:30:00,17.97,17.98,17.94,17.98,865800.0,13.4198,13.4273,13.3974,13.4273,865800.0
2011-07-19 15:40:00,17.98,18.0,17.98,17.98,1323600.0,13.4273,13.4422,13.4273,13.4273,1323600.0
2011-07-19 15:50:00,17.99,18.0,17.97,17.99,2829900.0,13.4348,13.4422,13.4198,13.4348,2829900.0
2011-07-20 09:30:00,17.97,17.98,17.92,17.96,1133700.0,13.4198,13.4273,13.3825,13.4124,1133700.0
2011-07-20 09:40:00,17.97,17.98,17.93,17.93,683700.0,13.4198,13.4273,13.39,13.39,683700.0
2011-07-20 09:50:00,17.93,17.97,17.93,17.95,650400.0,13.39,13.4198,13.39,13.4049,650400.0
2011-07-20 10:00:00,17.94,17.96,17.93,17.94,921000.0,13.3974,13.4124,13.39,13.3974,921000.0
2011-07-20 10:10:00,17.94,17.94,17.87,17.87,1439100.0,13.3974,13.3974,13.3451,13.3451,1439100.0
2011-07-20 10:20:00,17.87,17.94,17.87,17.93,1102800.0,13.3451,13.3974,13.3451,13.39,1102800.0
2011-07-20 10:30:00,17.93,17.94,17.92,17.92,613800.0,13.39,13.3974,13.3825,13.3825,613800.0
2011-07-20 10:40:00,17.92,17.93,17.91,17.93,963900.0,13.3825,13.39,13.375,13.39,963900.0
2011-07-20 10:50:00,17.93,17.97,17.93,17.97,1124700.0,13.39,13.4198,13.39,13.4198,1124700.0
2011-07-20 11:00:00,17.97,17.98,17.95,17.98,722100.0,13.4198,13.4273,13.4049,13.4273,722100.0
2011-07-20 11:10:00,17.98,17.99,17.96,17.98,610500.0,13.4273,13.4348,13.4124,13.4273,610500.0
2011-07-20 11:20:00,17.98,17.99,17.96,17.97,531300.0,13.4273,13.4348,13.4124,13.4198,531300.0
2011-07-20 11:30:00,17.97,17.97,17.95,17.97,462300.0,13.4198,13.4198,13.4049,13.4198,462300.0
2011-07-20 11:40:00,17.97,17.99,17.97,17.97,777300.0,13.4198,13.4348,13.4198,13.4198,777300.0
2011-07-20 11:50:00,17.97,17.98,17.97,17.97,692400.0,13.4198,13.4273,13.4198,13.4198,692400.0
2011-07-20 12:00:00,17.97,17.98,17.96,17.97,371700.0,13.4198,13.4273,13.4124,13.4198,371700.0
2011-07-20 12:10:00,17.97,17.97,17.95,17.96,399000.0,13.4198,13.4198,13.4049,13.4124,399000.0
2011-07-20 12:20:00,17.96,17.96,17.95,17.96,353400.0,13.4124,13.4124,13.4049,13.4124,353400.0
2011-07-20 12:30:00,17.96,17.96,17.95,17.95,426000.0,13.4124,13.4124,13.4049,13.4049,426000.0
2011-07-20 12:40:00,17.95,17.96,17.95,17.96,375300.0,13.4049,13.4124,13.4049,13.4124,375300.0
2011-07-20 12:50:00,17.96,17.97,17.95,17.97,282000.0,13.4124,13.4198,13.4049,13.4198,282000.0
2011-07-20 13:00:00,17.97,17.97,17.95,17.97,336300.0,13.4198,13.4198,13.4049,13.4198,336300.0
2011-07-20 13:10:00,17.96,17.97,17.93,17.93,347700.0,13.4124,13.4198,13.39,13.39,347700.0
2011-07-20 13:20:00,17.93,17.97,17.93,17.95,361500.0,13.39,13.4198,13.39,13.4049,361500.0
2011-07-20 13:30:00,17.95,17.96,17.95,17.95,366600.0,13.4049,13.4124,13.4049,13.4049,366600.0
2011-07-20 13:40:00,17.95,17.97,17.95,17.96,631500.0,13.4049,13.4198,13.4049,13.4124,631500.0
2011-07-20 13:50:00,17.96,17.97,17.96,17.97,333000.0,13.4124,13.4198,13.4124,13.4198,333000.0
2011-07-20 14:00:00,17.97,17.98,17.97,17.97,418200.0,13.4198,13.4273,13.4198,13.4198,418200.0
2011-07-20 14:10:00,17.97,17.98,17.97,17.98,337200.0,13.4198,13.4273,13.4198,13.4273,337200.0
2011-07-20 14:20:00,17.98,17.98,17.98,17.98,276300.0,13.4273,13.4273,13.4273,13.4273,276300.0
2011-07-20 14:30:00,17.98,17.98,17.97,17.97,358200.0,13.4273,13.4273,13.4198,13.4198,358200.0
2011-07-20 14:40:00,17.97,17.99,17.95,17.96,601200.0,13.4198,13.4348,13.4049,13.4124,601200.0
2011-07-20 14:50:00,17.96,17.97,17.96,17.97,399000.0,13.4124,13.4198,13.4124,13.4198,399000.0
2011-07-20 15:00:00,17.97,17.97,17.96,17.97,629100.0,13.4198,13.4198,13.4124,13.4198,629100.0
2011-07-20 15:10:00,17.97,17.97,17.95,17.96,529800.0,13.4198,13.4198,13.4049,13.4124,529800.0
2011-07-20 15:20:00,17.95,17.97,17.95,17.96,717000.0,13.4049,13.4198,13.4049,13.4124,717000.0
2011-07-20 15:30:00,17.96,17.98,17.96,17.97,947700.0,13.4124,13.4273,13.4124,13.4198,947700.0
2011-07-20 15:40:00,17.97,17.98,17.95,17.95,1021500.0,13.4198,13.4273,13.4049,13.4049,1021500.0
2011-07-20 15:50:00,17.95,17.97,17.94,17.96,1752300.0,13.4049,13.4198,13.3974,13.4124,1752300.0
2011-07-21 09:30:00,18.0,18.07,17.97,18.05,1229100.0,13.4422,13.4945,13.4198,13.4796,1229100.0
2011-07-21 09:40:00,18.05,18.1,18.03,18.07,966900.0,13.4796,13.5169,13.4646,13.4945,966900.0
2011-07-21 09:50:00,18.07,18.1,18.07,18.08,995100.0,13.4945,13.5169,13.4945,13.502,995100.0
2011-07-21 10:00:00,18.08,18.11,18.06,18.09,1014900.0,13.502,13.5244,13.487,13.5094,1014900.0
2011-07-21 10:10:00,18.09,18.12,18.07,18.08,608100.0,13.5094,13.5318,13.4945,13.502,608100.0
2011-07-21 10:20:00,18.08,18.12,18.07,18.12,927600.0,13.502,13.5318,13.4945,13.5318,927600.0
2011-07-21 10:30:00,18.12,18.13,18.08,18.08,667800.0,13.5318,13.5393,13.502,13.502,667800.0
2011-07-21 10:40:00,18.08,18.09,18.06,18.08,951300.0,13.502,13.5094,13.487,13.502,951300.0
2011-07-21 10:50:00,18.08,18.09,18.06,18.09,699600.0,13.502,13.5094,13.487,13.5094,699600.0
2011-07-21 11:00:00,18.09,18.13,18.09,18.12,547200.0,13.5094,13.5393,13.5094,13.5318,547200.0
2011-07-21 11:10:00,18.12,18.16,18.11,18.14,927000.0,13.5318,13.5617,13.5244,13.5468,927000.0
2011-07-21 11:20:00,18.14,18.15,18.13,18.15,606600.0,13.5468,13.5542,13.5393,13.5542,606600.0
2011-07-21 11:30:00,18.15,18.15,18.12,18.12,534000.0,13.5542,13.5542,13.5318,13.5318,534000.0
2011-07-21 11:40:00,18.12,18.12,18.1,18.11,461400.0,13.5318,13.5318,13.5169,13.5244,461400.0
2011-07-21 11:50:00,18.1,18.12,18.1,18.11,669900.0,13.5169,13.5318,13.5169,13.5244,669900.0
2011-07-21 12:00:00,18.11,18.13,18.11,18.12,258000.0,13.5244,13.5393,13.5244,13.5318,258000.0
2011-07-21 12:10:00,18.12,18.13,18.11,18.12,657900.0,13.5318,13.5393,13.5244,13.5318,657900.0
2011-07-21 12:20:00,18.12,18.13,18.1,18.11,791100.0,13.5318,13.5393,13.5169,13.5244,791100.0
2011-07-21 12:30:00,18.11,18.12,18.1,18.12,1029300.0,13.5244,13.5318,13.5169,13.5318,1029300.0
2011-07-21 12:40:00,18.12,18.18,18.11,18.18,1560000.0,13.5318,13.5767,13.5244,13.5767,1560000.0
2011-07-21 12:50:00,18.18,18.18,18.13,18.17,1025700.0,13.5767,13.5767,13.5393,13.5692,1025700.0
2011-07-21 13:00:00,18.17,18.18,18.16,18.18,414900.0,13.5692,13.5767,13.5617,13.5767,414900.0
2011-07-21 13:10:00,18.17,18.18,18.17,18.18,329400.0,13.5692,13.5767,13.5692,13.5767,329400.0
2011-07-21 13:20:00,18.18,18.18,18.17,18.18,301200.0,13.5767,13.5767,13.5692,13.5767,301200.0
2011-07-21 13:30:00,18.18,18.18,18.17,18.18,271800.0,13.5767,13.5767,13.5692,13.5767,271800.0
2011-07-21 13:40:00,18.18,18.18,18.16,18.17,229800.0,13.5767,13.5767,13.5617,13.5692,229800.0
2011-07-21 13:50:00,18.17,18.18,18.16,18.18,434700.0,13.5692,13.5767,13.5617,13.5767,434700.0
2011-07-21 14:00:00,18.18,18.19,18.17,18.17,400500.0,13.5767,13.5841,13.5692,13.5692,400500.0
2011-07-21 14:10:00,18.17,18.18,18.16,18.17,374100.0,13.5692,13.5767,13.5617,13.5692,374100.0
2011-07-21 14:20:00,18.17,18.18,18.16,18.17,336300.0,13.5692,13.5767,13.5617,13.5692,336300.0
2011-07-21 14:30:00,18.17,18.19,18.17,18.19,474900.0,13.5692,13.5841,13.5692,13.5841,474900.0
2011-07-21 14:40:00,18.19,18.2,18.19,18.19,608400.0,13.5841,13.5916,13.5841,13.5841,608400.0
2011-07-21 14:50:00,18.19,18.19,18.18,18.19,342300.0,13.5841,13.5841,13.5767,13.5841,342300.0
2011-07-21 15:00:00,18.19,18.2,18.17,18.17,558600.0,13.5841,13.5916,13.5692,13.5692,558600.0
2011-07-21 15:10:00,18.17,18.2,18.17,18.2,599400.0,13.5692,13.5916,13.5692,13.5916,599400.0
2011-07-21 15:20:00,18.2,18.23,18.19,18.22,1249800.0,13.5916,13.614,13.5841,13.6065,1249800.0
2011-07-21 15:30:00,18.22,18.22,18.18,18.19,986400.0,13.6065,13.6065,13.5767,13.5841,986400.0
2011-07-21 15:40:00,18.19,18.2,18.16,18.18,1269600.0,13.5841,13.5916,13.5617,13.5767,1269600.0
2011-07-21 15:50:00,18.18,18.19,18.15,18.16,2878200.0,13.5767,13.5841,13.5542,13.5617,2878200.0
2011-07-22 09:30:00,18.19,18.24,18.18,18.22,796200.0,13.5841,13.6215,13.5767,13.6065,796200.0
2011-07-22 09:40:00,18.22,18.23,18.17,18.19,667800.0,13.6065,13.614,13.5692,13.5841,667800.0
2011-07-22 09:50:00,18.19,18.19,18.12,18.12,594900.0,13.5841,13.5841,13.5318,13.5318,594900.0
2011-07-22 10:00:00,18.12,18.12,18.09,18.1,1169100.0,13.5318,13.5318,13.5094,13.5169,1169100.0
2011-07-22 10:10:00,18.1,18.1,18.08,18.09,495000.0,13.5169,13.5169,13.502,13.5094,495000.0
2011-07-22 10:20:00,18.09,18.09,18.08,18.09,525300.0,13.5094,13.5094,13.502,13.5094,525300.0
2011-07-22 10:30:00,18.09,18.11,18.09,18.09,750900.0,13.5094,13.5244,13.5094,13.5094,750900.0
2011-07-22 10:40:00,18.09,18.12,18.09,18.11,334800.0,13.5094,13.5318,13.5094,13.5244,334800.0
2011-07-22 10:50:00,18.11,18.12,18.1,18.12,382200.0,13.5244,13.5318,13.5169,13.5318,382200.0
2011-07-22 11:00:00,18.12,18.14,18.12,18.13,303300.0,13.5318,13.5468,13.5318,13.5393,303300.0
2011-07-22 11:10:00,18.13,18.14,18.12,18.12,342900.0,13.5393,13.5468,13.5318,13.5318,342900.0
2011-07-22 11:20:00,18.13,18.14,18.12,18.14,285000.0,13.5393,13.5468,13.5318,13.5468,285000.0
2011-07-22 11:30:00,18.14,18.17,18.14,18.16,564900.0,13.5468,13.5692,13.5468,13.5617,564900.0
2011-07-22 11:40:00,18.16,18.19,18.16,18.17,500700.0,13.5617,13.5841,13.5617,13.5692,500700.0
2011-07-22 11:50:00,18.17,18.18,18.16,18.17,215400.0,13.5692,13.5767,13.5617,13.5692,215400.0
2011-07-22 12:00:00,18.17,18.17,18.14,18.15,367200.0,13.5692,13.5692,13.5468,13.5542,367200.0
2011-07-22 12:10:00,18.16,18.17,18.15,18.17,238500.0,13.5617,13.5692,13.5542,13.5692,238500.0
2011-07-22 12:20:00,18.16,18.16,18.15,18.15,160200.0,13.5617,13.5617,13.5542,13.5542,160200.0
2011-07-22 12:30:00,18.15,18.15,18.13,18.14,144300.0,13.5542,13.5542,13.5393,13.5468,144300.0
2011-07-22 12:40:00,18.14,18.15,18.13,18.14,167100.0,13.5468,13.5542,13.5393,13.5468,167100.0
2011-07-22 12:50:00,18.14,18.16,18.14,18.16,206100.0,13.5468,13.5617,13.5468,13.5617,206100.0
2011-07-22 13:00:00,18.16,18.16,18.13,18.14,271500.0,13.5617,13.5617,13.5393,13.5468,271500.0
2011-07-22 13:10:00,18.14,18.14,18.13,18.13,161400.0,13.5468,13.5468,13.5393,13.5393,161400.0
2011-07-22 13:20:00,18.13,18.14,18.12,18.13,329700.0,13.5393,13.5468,13.5318,13.5393,329700.0
2011-07-22 13:30:00,18.12,18.13,18.11,18.12,433200.0,13.5318,13.5393,13.5244,13.5318,433200.0
2011-07-22 13:40:00,18.11,18.12,18.11,18.11,332700.0,13.5244,13.5318,13.5244,13.5244,332700.0
2011-07-22 13:50:00,18.12,18.12,18.11,18.11,311400.0,13.5318,13.5318,13.5244,13.5244,311400.0
2011-07-22 14:00:00,18.11,18.11,18.1,18.11,508500.0,13.5244,13.5244,13.5169,13.5244,508500.0
2011-07-22 14:10:00,18.11,18.13,18.11,18.13,363300.0,13.5244,13.5393,13.5244,13.5393,363300.0
2011-07-22 14:20:00,18.13,18.14,18.13,18.14,288900.0,13.5393,13.5468,13.5393,13.5468,288900.0
2011-07-22 14:30:00,18.14,18.16,18.14,18.15,264000.0,13.5468,13.5617,13.5468,13.5542,264000.0
2011-07-22 14:40:00,18.15,18.16,18.14,18.15,494100.0,13.5542,13.5617,13.5468,13.5542,494100.0
2011-07-22 14:50:00,18.15,18.16,18.15,18.15,288300.0,13.5542,13.5617,13.5542,13.5542,288300.0
2011-07-22 15:00:00,18.15,18.15,18.14,18.15,322500.0,13.5542,13.5542,13.5468,13.5542,322500.0
2011-07-22 15:10:00,18.15,18.17,18.15,18.16,293400.0,13.5542,13.5692,13.5542,13.5617,293400.0
2011-07-22 15:20:00,18.16,18.17,18.15,18.15,332400.0,13.5617,13.5692,13.5542,13.5542,332400.0
2011-07-22 15:30:00,18.15,18.16,18.13,18.14,481200.0,13.5542,13.5617,13.5393,13.5468,481200.0
2011-07-22 15:40:00,18.14,18.16,18.13,18.15,1019700.0,13.5468,13.5617,13.5393,13.5542,1019700.0
2011-07-22 15:50:00,18.16,18.17,18.15,18.17,1272300.0,13.5617,13.5692,13.5542,13.5692,1272300.0
2011-07-25 09:30:00,18.0,18.06,18.0,18.04,1430700.0,13.4422,13.487,13.4422,13.4721,1430700.0
2011-07-25 09:40:00,18.04,18.05,18.0,18.04,866400.0,13.4721,13.4796,13.4422,13.4721,866400.0
2011-07-25 09:50:00,18.04,18.05,18.02,18.03,628200.0,13.4721,13.4796,13.4572,13.4646,628200.0
2011-07-25 10:00:00,18.03,18.05,18.02,18.04,659400.0,13.4646,13.4796,13.4572,13.4721,659400.0
2011-07-25 10:10:00,18.04,18.06,18.03,18.05,1427700.0,13.4721,13.487,13.4646,13.4796,1427700.0
2011-07-25 10:20:00,18.05,18.08,18.04,18.08,697800.0,13.4796,13.502,13.4721,13.502,697800.0
2011-07-25 10:30:00,18.08,18.11,18.08,18.09,821400.0,13.502,13.5244,13.502,13.5094,821400.0
2011-07-25 10:40:00,18.09,18.11,18.08,18.1,881700.0,13.5094,13.5244,13.502,13.5169,881700.0
2011-07-25 10:50:00,18.1,18.13,18.09,18.13,647700.0,13.5169,13.5393,13.5094,13.5393,647700.0
2011-07-25 11:00:00,18.13,18.13,18.1,18.1,410100.0,13.5393,13.5393,13.5169,13.5169,410100.0
2011-07-25 11:10:00,18.1,18.11,18.1,18.1,309900.0,13.5169,13.5244,13.5169,13.5169,309900.0
2011-07-25 11:20:00,18.1,18.13,18.1,18.13,401100.0,13.5169,13.5393,13.5169,13.5393,401100.0
2011-07-25 11:30:00,18.13,18.13,18.09,18.09,454200.0,13.5393,13.5393,13.5094,13.5094,454200.0
2011-07-25 11:40:00,18.09,18.09,18.07,18.08,569100.0,13.5094,13.5094,13.4945,13.502,569100.0
2011-07-25 11:50:00,18.08,18.08,18.06,18.07,276900.0,13.502,13.502,13.487,13.4945,276900.0
2011-07-25 12:00:00,18.07,18.09,18.07,18.08,437100.0,13.4945,13.5094,13.4945,13.502,437100.0
2011-07-25 12:10:00,18.08,18.09,18.06,18.06,187800.0,13.502,13.5094,13.487,13.487,187800.0
2011-07-25 12:20:00,18.06,18.08,18.06,18.07,281400.0,13.487,13.502,13.487,13.4945,281400.0
2011-07-25 12:30:00,18.07,18.08,18.07,18.07,284400.0,13.4945,13.502,13.4945,13.4945,284400.0
2011-07-25 12:40:00,18.07,18.08,18.06,18.07,244500.0,13.4945,13.502,13.487,13.4945,244500.0
2011-07-25 12:50:00,18.07,18.07,18.06,18.06,221100.0,13.4945,13.4945,13.487,13.487,221100.0
2011-07-25 13:00:00,18.07,18.08,18.06,18.06,568500.0,13.4945,13.502,13.487,13.487,568500.0
2011-07-25 13:10:00,18.06,18.06,18.05,18.06,208500.0,13.487,13.487,13.4796,13.487,208500.0
2011-07-25 13:20:00,18.06,18.06,18.05,18.06,299100.0,13.487,13.487,13.4796,13.487,299100.0
2011-07-25 13:30:00,18.06,18.06,18.05,18.05,219900.0,13.487,13.487,13.4796,13.4796,219900.0
2011-07-25 13:40:00,18.05,18.06,18.05,18.05,230700.0,13.4796,13.487,13.4796,13.4796,230700.0
2011-07-25 13:50:00,18.05,18.05,18.03,18.03,319800.0,13.4796,13.4796,13.4646,13.4646,319800.0
2011-07-25 14:00:00,18.04,18.04,18.03,18.04,393300.0,13.4721,13.4721,13.4646,13.4721,393300.0
2011-07-25 14:10:00,18.04,18.05,18.03,18.04,260100.0,13.4721,13.4796,13.4646,13.4721,260100.0
2011-07-25 14:20:00,18.04,18.04,18.03,18.04,322200.0,13.4721,13.4721,13.4646,13.4721,322200.0
2011-07-25 14:30:00,18.04,18.04,18.03,18.03,489000.0,13.4721,13.4721,13.4646,13.4646,489000.0
2011-07-25 14:40:00,18.03,18.03,18.01,18.01,600900.0,13.4646,13.4646,13.4497,13.4497,600900.0
2011-07-25 14:50:00,18.01,18.02,18.0,18.01,526200.0,13.4497,13.4572,13.4422,13.4497,526200.0
2011-07-25 15:00:00,18.01,18.01,18.0,18.01,638400.0,13.4497,13.4497,13.4422,13.4497,638400.0
2011-07-25 15:10:00,18.01,18.02,18.0,18.02,666000.0,13.4497,13.4572,13.4422,13.4572,666000.0
2011-07-25 15:20:00,18.02,18.03,18.01,18.01,694800.0,13.4572,13.4646,13.4497,13.4497,694800.0
2011-07-25 15:30:00,18.01,18.01,18.0,18.01,765000.0,13.4497,13.4497,13.4422,13.4497,765000.0
2011-07-25 15:40:00,18.01,18.02,17.99,18.0,1086000.0,13.4497,13.4572,13.4348,13.4422,1086000.0
2011-07-25 15:50:00,18.0,18.0,17.98,18.0,2076300.0,13.4422,13.4422,13.4273,13.4422,2076300.0
2011-07-26 09:30:00,18.01,18.03,17.97,17.98,1825200.0,13.4497,13.4646,13.4198,13.4273,1825200.0
2011-07-26 09:40:00,17.97,17.98,17.93,17.94,2251500.0,13.4198,13.4273,13.39,13.3974,2251500.0
2011-07-26 09:50:00,17.94,17.94,17.91,17.93,1513800.0,13.3974,13.3974,13.375,13.39,1513800.0
2011-07-26 10:00:00,17.93,17.95,17.89,17.91,1132800.0,13.39,13.4049,13.3601,13.375,1132800.0
2011-07-26 10:10:00,17.91,17.93,17.89,17.9,909600.0,13.375,13.39,13.3601,13.3675,909600.0
2011-07-26 10:20:00,17.9,17.91,17.88,17.89,876000.0,13.3675,13.375,13.3526,13.3601,876000.0
2011-07-26 10:30:00,17.89,17.9,17.88,17.89,641100.0,13.3601,13.3675,13.3526,13.3601,641100.0
2011-07-26 10:40:00,17.89,17.9,17.88,17.88,531000.0,13.3601,13.3675,13.3526,13.3526,531000.0
2011-07-26 10:50:00,17.89,17.9,17.86,17.87,909300.0,13.3601,13.3675,13.3377,13.3451,909300.0
2011-07-26 11:00:00,17.87,17.87,17.85,17.87,882000.0,13.3451,13.3451,13.3302,13.3451,882000.0
2011-07-26 11:10:00,17.87,17.88,17.86,17.87,517800.0,13.3451,13.3526,13.3377,13.3451,517800.0
2011-07-26 11:20:00,17.87,17.88,17.85,17.87,1260600.0,13.3451,13.3526,13.3302,13.3451,1260600.0
2011-07-26 11:30:00,17.87,17.87,17.85,17.86,548100.0,13.3451,13.3451,13.3302,13.3377,548100.0
2011-07-26 11:40:00,17.86,17.86,17.85,17.85,369900.0,13.3377,13.3377,13.3302,13.3302,369900.0
2011-07-26 11:50:00,17.86,17.86,17.84,17.84,426300.0,13.3377,13.3377,13.3227,13.3227,426300.0
2011-07-26 12:00:00,17.84,17.87,17.84,17.86,843600.0,13.3227,13.3451,13.3227,13.3377,843600.0
2011-07-26 12:10:00,17.87,17.89,17.86,17.88,547200.0,13.3451,13.3601,13.3377,13.3526,547200.0
2011-07-26 12:20:00,17.88,17.89,17.87,17.89,426600.0,13.3526,13.3601,13.3451,13.3601,426600.0
2011-07-26 12:30:00,17.89,17.89,17.87,17.87,455100.0,13.3601,13.3601,13.3451,13.3451,455100.0
2011-07-26 12:40:00,17.88,17.89,17.86,17.86,177900.0,13.3526,13.3601,13.3377,13.3377,177900.0
2011-07-26 12:50:00,17.86,17.87,17.85,17.87,152400.0,13.3377,13.3451,13.3302,13.3451,152400.0
2011-07-26 13:00:00,17.87,17.87,17.86,17.87,246900.0,13.3451,13.3451,13.3377,13.3451,246900.0
2011-07-26 13:10:00,17.87,17.88,17.85,17.88,543300.0,13.3451,13.3526,13.3302,13.3526,543300.0
2011-07-26 13:20:00,17.87,17.88,17.86,17.87,328800.0,13.3451,13.3526,13.3377,13.3451,328800.0
2011-07-26 13:30:00,17.87,17.87,17.86,17.86,278100.0,13.3451,13.3451,13.3377,13.3377,278100.0
2011-07-26 13:40:00,17.86,17.87,17.85,17.86,282900.0,13.3377,13.3451,13.3302,13.3377,282900.0
2011-07-26 13:50:00,17.86,17.86,17.85,17.85,453600.0,13.3377,13.3377,13.3302,13.3302,453600.0
2011-07-26 14:00:00,17.85,17.87,17.85,17.87,492300.0,13.3302,13.3451,13.3302,13.3451,492300.0
2011-07-26 14:10:00,17.87,17.89,17.86,17.88,567000.0,13.3451,13.3601,13.3377,13.3526,567000.0
2011-07-26 14:20:00,17.89,17.9,17.88,17.89,494700.0,13.3601,13.3675,13.3526,13.3601,494700.0
2011-07-26 14:30:00,17.89,17.91,17.89,17.9,489900.0,13.3601,13.375,13.3601,13.3675,489900.0
2011-07-26 14:40:00,17.9,17.9,17.87,17.88,2193300.0,13.3675,13.3675,13.3451,13.3526,2193300.0
2011-07-26 14:50:00,17.88,17.89,17.87,17.87,335100.0,13.3526,13.3601,13.3451,13.3451,335100.0
2011-07-26 15:00:00,17.87,17.87,17.86,17.87,738300.0,13.3451,13.3451,13.3377,13.3451,738300.0
2011-07-26 15:10:00,17.87,17.87,17.86,17.87,773700.0,13.3451,13.3451,13.3377,13.3451,773700.0
2011-07-26 15:20:00,17.87,17.89,17.87,17.88,411600.0,13.3451,13.3601,13.3451,13.3526,411600.0
2011-07-26 15:30:00,17.89,17.89,17.88,17.88,942600.0,13.3601,13.3601,13.3526,13.3526,942600.0
2011-07-26 15:40:00,17.88,17.89,17.86,17.87,1313100.0,13.3526,13.3601,13.3377,13.3451,1313100.0
2011-07-26 15:50:00,17.87,17.87,17.86,17.87,1814400.0,13.3451,13.3451,13.3377,13.3451,1814400.0
2011-07-27 09:30:00,17.81,17.85,17.81,17.83,998700.0,13.3003,13.3302,13.3003,13.3153,998700.0
2011-07-27 09:40:00,17.83,17.85,17.82,17.84,639000.0,13.3153,13.3302,13.3078,13.3227,639000.0
2011-07-27 09:50:00,17.84,17.84,17.8,17.81,953400.0,13.3227,13.3227,13.2929,13.3003,953400.0
2011-07-27 10:00:00,17.81,17.84,17.79,17.79,1158300.0,13.3003,13.3227,13.2854,13.2854,1158300.0
2011-07-27 10:10:00,17.79,17.81,17.77,17.77,1150800.0,13.2854,13.3003,13.2705,13.2705,1150800.0
2011-07-27 10:20:00,17.77,17.77,17.75,17.76,1569300.0,13.2705,13.2705,13.2555,13.263,1569300.0
2011-07-27 10:30:00,17.76,17.77,17.75,17.77,921300.0,13.263,13.2705,13.2555,13.2705,921300.0
2011-07-27 10:40:00,17.77,17.77,17.74,17.77,629100.0,13.2705,13.2705,13.2481,13.2705,629100.0
2011-07-27 10:50:00,17.77,17.8,17.77,17.8,463200.0,13.2705,13.2929,13.2705,13.2929,463200.0
2011-07-27 11:00:00,17.8,17.82,17.78,17.79,672900.0,13.2929,13.3078,13.2779,13.2854,672900.0
2011-07-27 11:10:00,17.79,17.85,17.79,17.84,1359600.0,13.2854,13.3302,13.2854,13.3227,1359600.0
2011-07-27 11:20:00,17.83,17.86,17.82,17.86,939300.0,13.3153,13.3377,13.3078,13.3377,939300.0
2011-07-27 11:30:00,17.86,17.86,17.83,17.86,1600200.0,13.3377,13.3377,13.3153,13.3377,1600200.0
2011-07-27 11:40:00,17.86,17.92,17.86,17.89,1425000.0,13.3377,13.3825,13.3377,13.3601,1425000.0
2011-07-27 11:50:00,17.89,17.89,17.85,17.86,767700.0,13.3601,13.3601,13.3302,13.3377,767700.0
2011-07-27 12:00:00,17.86,17.87,17.84,17.85,663600.0,13.3377,13.3451,13.3227,13.3302,663600.0
2011-07-27 12:10:00,17.85,17.87,17.85,17.85,251700.0,13.3302,13.3451,13.3302,13.3302,251700.0
2011-07-27 12:20:00,17.85,17.86,17.83,17.84,628200.0,13.3302,13.3377,13.3153,13.3227,628200.0
2011-07-27 12:30:00,17.84,17.85,17.83,17.84,606900.0,13.3227,13.3302,13.3153,13.3227,606900.0
2011-07-27 12:40:00,17.84,17.85,17.83,17.83,287400.0,13.3227,13.3302,13.3153,13.3153,287400.0
2011-07-27 12:50:00,17.83,17.85,17.82,17.83,1061700.0,13.3153,13.3302,13.3078,13.3153,1061700.0
2011-07-27 13:00:00,17.83,17.84,17.82,17.84,643800.0,13.3153,13.3227,13.3078,13.3227,643800.0
2011-07-27 13:10:00,17.84,17.86,17.83,17.84,888600.0,13.3227,13.3377,13.3153,13.3227,888600.0
2011-07-27 13:20:00,17.84,17.84,17.83,17.83,436800.0,13.3227,13.3227,13.3153,13.3153,436800.0
2011-07-27 13:30:00,17.84,17.85,17.83,17.83,353700.0,13.3227,13.3302,13.3153,13.3153,353700.0
2011-07-27 13:40:00,17.83,17.86,17.83,17.84,456900.0,13.3153,13.3377,13.3153,13.3227,456900.0
2011-07-27 13:50:00,17.84,17.85,17.84,17.84,182100.0,13.3227,13.3302,13.3227,13.3227,182100.0
2011-07-27 14:00:00,17.84,17.85,17.83,17.84,305700.0,13.3227,13.3302,13.3153,13.3227,305700.0
2011-07-27 14:10:00,17.84,17.85,17.84,17.84,260100.0,13.3227,13.3302,13.3227,13.3227,260100.0
2011-07-27 14:20:00,17.84,17.85,17.83,17.83,805500.0,13.3227,13.3302,13.3153,13.3153,805500.0
2011-07-27 14:30:00,17.83,17.84,17.81,17.83,939900.0,13.3153,13.3227,13.3003,13.3153,939900.0
2011-07-27 14:40:00,17.83,17.85,17.83,17.85,691800.0,13.3153,13.3302,13.3153,13.3302,691800.0
2011-07-27 14:50:00,17.85,17.85,17.83,17.84,690600.0,13.3302,13.3302,13.3153,13.3227,690600.0
2011-07-27 15:00:00,17.84,17.85,17.81,17.81,1424700.0,13.3227,13.3302,13.3003,13.3003,1424700.0
2011-07-27 15:10:00,17.81,17.81,17.78,17.78,820800.0,13.3003,13.3003,13.2779,13.2779,820800.0
2011-07-27 15:20:00,17.79,17.8,17.76,17.8,944100.0,13.2854,13.2929,13.263,13.2929,944100.0
2011-07-27 15:30:00,17.8,17.81,17.78,17.8,830400.0,13.2929,13.3003,13.2779,13.2929,830400.0
2011-07-27 15:40:00,17.79,17.8,17.73,17.74,1600800.0,13.2854,13.2929,13.2406,13.2481,1600800.0
2011-07-27 15:50:00,17.74,17.77,17.72,17.75,2592900.0,13.2481,13.2705,13.2331,13.2555,2592900.0
2011-07-28 09:30:00,17.77,17.84,17.73,17.84,927300.0,13.2705,13.3227,13.2406,13.3227,927300.0
2011-07-28 09:40:00,17.84,17.85,17.82,17.84,808500.0,13.3227,13.3302,13.3078,13.3227,808500.0
2011-07-28 09:50:00,17.84,17.84,17.8,17.83,378300.0,13.3227,13.3227,13.2929,13.3153,378300.0
2011-07-28 10:00:00,17.83,17.84,17.77,17.78,874500.0,13.3153,13.3227,13.2705,13.2779,874500.0
2011-07-28 10:10:00,17.78,17.78,17.75,17.77,683400.0,13.2779,13.2779,13.2555,13.2705,683400.0
2011-07-28 10:20:00,17.77,17.78,17.75,17.75,569700.0,13.2705,13.2779,13.2555,13.2555,569700.0
2011-07-28 10:30:00,17.75,17.79,17.75,17.78,1133400.0,13.2555,13.2854,13.2555,13.2779,1133400.0
2011-07-28 10:40:00,17.78,17.82,17.78,17.82,620100.0,13.2779,13.3078,13.2779,13.3078,620100.0
2011-07-28 10:50:00,17.82,17.83,17.8,17.82,497700.0,13.3078,13.3153,13.2929,13.3078,497700.0
2011-07-28 11:00:00,17.82,17.82,17.8,17.82,395100.0,13.3078,13.3078,13.2929,13.3078,395100.0
2011-07-28 11:10:00,17.82,17.83,17.8,17.82,343200.0,13.3078,13.3153,13.2929,13.3078,343200.0
2011-07-28 11:20:00,17.82,17.82,17.79,17.8,472500.0,13.3078,13.3078,13.2854,13.2929,472500.0
2011-07-28 11:30:00,17.8,17.83,17.8,17.82,217800.0,13.2929,13.3153,13.2929,13.3078,217800.0
2011-07-28 11:40:00,17.82,17.84,17.82,17.84,740100.0,13.3078,13.3227,13.3078,13.3227,740100.0
2011-07-28 11:50:00,17.83,17.84,17.83,17.84,361500.0,13.3153,13.3227,13.3153,13.3227,361500.0
2011-07-28 12:00:00,17.84,17.85,17.83,17.84,575400.0,13.3227,13.3302,13.3153,13.3227,575400.0
2011-07-28 12:10:00,17.84,17.84,17.81,17.82,470400.0,13.3227,13.3227,13.3003,13.3078,470400.0
2011-07-28 12:20:00,17.82,17.82,17.81,17.81,355500.0,13.3078,13.3078,13.3003,13.3003,355500.0
2011-07-28 12:30:00,17.81,17.83,17.81,17.81,323400.0,13.3003,13.3153,13.3003,13.3003,323400.0
2011-07-28 12:40:00,17.82,17.83,17.8,17.8,419400.0,13.3078,13.3153,13.2929,13.2929,419400.0
2011-07-28 12:50:00,17.8,17.81,17.8,17.81,677400.0,13.2929,13.3003,13.2929,13.3003,677400.0
2011-07-28 13:00:00,17.8,17.81,17.79,17.8,532500.0,13.2929,13.3003,13.2854,13.2929,532500.0
2011-07-28 13:10:00,17.8,17.81,17.79,17.79,645900.0,13.2929,13.3003,13.2854,13.2854,645900.0
2011-07-28 13:20:00,17.79,17.79,17.76,17.78,820800.0,13.2854,13.2854,13.263,13.2779,820800.0
2011-07-28 13:30:00,17.78,17.79,17.78,17.79,264000.0,13.2779,13.2854,13.2779,13.2854,264000.0
2011-07-28 13:40:00,17.79,17.8,17.76,17.77,569100.0,13.2854,13.2929,13.263,13.2705,569100.0
2011-07-28 13:50:00,17.77,17.78,17.76,17.78,335700.0,13.2705,13.2779,13.263,13.2779,335700.0
2011-07-28 14:00:00,17.78,17.78,17.76,17.76,318600.0,13.2779,13.2779,13.263,13.263,318600.0
2011-07-28 14:10:00,17.76,17.77,17.76,17.77,430500.0,13.263,13.2705,13.263,13.2705,430500.0
2011-07-28 14:20:00,17.77,17.78,17.76,17.77,354600.0,13.2705,13.2779,13.263,13.2705,354600.0
2011-07-28 14:30:00,17.77,17.77,17.74,17.75,499500.0,13.2705,13.2705,13.2481,13.2555,499500.0
2011-07-28 14:40:00,17.75,17.77,17.74,17.75,528000.0,13.2555,13.2705,13.2481,13.2555,528000.0
2011-07-28 14:50:00,17.75,17.77,17.75,17.75,483600.0,13.2555,13.2705,13.2555,13.2555,483600.0
2011-07-28 15:00:00,17.75,17.77,17.75,17.76,550800.0,13.2555,13.2705,13.2555,13.263,550800.0
2011-07-28 15:10:00,17.76,17.77,17.73,17.74,702000.0,13.263,13.2705,13.2406,13.2481,702000.0
2011-07-28 15:20:00,17.74,17.74,17.73,17.73,713400.0,13.2481,13.2481,13.2406,13.2406,713400.0
2011-07-28 15:30:00,17.73,17.74,17.7,17.72,938700.0,13.2406,13.2481,13.2182,13.2331,938700.0
2011-07-28 15:40:00,17.72,17.72,17.66,17.67,2064300.0,13.2331,13.2331,13.1883,13.1958,2064300.0
2011-07-28 15:50:00,17.67,17.68,17.66,17.67,2463900.0,13.1958,13.2033,13.1883,13.1958,2463900.0
2011-07-29 09:30:00,17.59,17.66,17.59,17.62,2375100.0,13.136,13.1883,13.136,13.1584,2375100.0
2011-07-29 09:40:00,17.62,17.68,17.62,17.67,1487700.0,13.1584,13.2033,13.1584,13.1958,1487700.0
2011-07-29 09:50:00,17.67,17.7,17.66,17.67,1202100.0,13.1958,13.2182,13.1883,13.1958,1202100.0
2011-07-29 10:00:00,17.67,17.7,17.66,17.67,1519800.0,13.1958,13.2182,13.1883,13.1958,1519800.0
2011-07-29 10:10:00,17.67,17.67,17.65,17.66,2118600.0,13.1958,13.1958,13.1809,13.1883,2118600.0
2011-07-29 10:20:00,17.66,17.7,17.66,17.67,1334700.0,13.1883,13.2182,13.1883,13.1958,1334700.0
2011-07-29 10:30:00,17.67,17.67,17.62,17.66,1227300.0,13.1958,13.1958,13.1584,13.1883,1227300.0
2011-07-29 10:40:00,17.66,17.66,17.61,17.66,1245300.0,13.1883,13.1883,13.151,13.1883,1245300.0
2011-07-29 10:50:00,17.65,17.69,17.63,17.66,834300.0,13.1809,13.2107,13.1659,13.1883,834300.0
2011-07-29 11:00:00,17.66,17.7,17.65,17.69,756900.0,13.1883,13.2182,13.1809,13.2107,756900.0
2011-07-29 11:10:00,17.69,17.71,17.67,17.7,694500.0,13.2107,13.2257,13.1958,13.2182,694500.0
2011-07-29 11:20:00,17.71,17.72,17.69,17.69,459600.0,13.2257,13.2331,13.2107,13.2107,459600.0
2011-07-29 11:30:00,17.69,17.7,17.68,17.68,460200.0,13.2107,13.2182,13.2033,13.2033,460200.0
2011-07-29 11:40:00,17.68,17.69,17.67,17.67,542700.0,13.2033,13.2107,13.1958,13.1958,542700.0
2011-07-29 11:50:00,17.67,17.67,17.65,17.65,587700.0,13.1958,13.1958,13.1809,13.1809,587700.0
2011-07-29 12:00:00,17.65,17.67,17.63,17.65,793800.0,13.1809,13.1958,13.1659,13.1809,793800.0
2011-07-29 12:10:00,17.65,17.66,17.63,17.65,455100.0,13.1809,13.1883,13.1659,13.1809,455100.0
2011-07-29 12:20:00,17.65,17.65,17.63,17.64,442800.0,13.1809,13.1809,13.1659,13.1734,442800.0
2011-07-29 12:30:00,17.64,17.67,17.61,17.67,694200.0,13.1734,13.1958,13.151,13.1958,694200.0
2011-07-29 12:40:00,17.67,17.68,17.64,17.64,513000.0,13.1958,13.2033,13.1734,13.1734,513000.0
2011-07-29 12:50:00,17.64,17.66,17.64,17.65,273000.0,13.1734,13.1883,13.1734,13.1809,273000.0
2011-07-29 13:00:00,17.64,17.67,17.63,17.66,303300.0,13.1734,13.1958,13.1659,13.1883,303300.0
2011-07-29 13:10:00,17.66,17.67,17.63,17.63,539700.0,13.1883,13.1958,13.1659,13.1659,539700.0
2011-07-29 13:20:00,17.63,17.66,17.63,17.65,249900.0,13.1659,13.1883,13.1659,13.1809,249900.0
2011-07-29 13:30:00,17.65,17.66,17.63,17.65,265800.0,13.1809,13.1883,13.1659,13.1809,265800.0
2011-07-29 13:40:00,17.66,17.68,17.64,17.67,675000.0,13.1883,13.2033,13.1734,13.1958,675000.0
2011-07-29 13:50:00,17.67,17.68,17.65,17.67,329100.0,13.1958,13.2033,13.1809,13.1958,329100.0
2011-07-29 14:00:00,17.67,17.67,17.65,17.67,432000.0,13.1958,13.1958,13.1809,13.1958,432000.0
2011-07-29 14:10:00,17.67,17.67,17.63,17.63,371100.0,13.1958,13.1958,13.1659,13.1659,371100.0
2011-07-29 14:20:00,17.63,17.63,17.62,17.63,271800.0,13.1659,13.1659,13.1584,13.1659,271800.0
2011-07-29 14:30:00,17.62,17.66,17.62,17.66,557400.0,13.1584,13.1883,13.1584,13.1883,557400.0
2011-07-29 14:40:00,17.66,17.66,17.64,17.64,300300.0,13.1883,13.1883,13.1734,13.1734,300300.0
2011-07-29 14:50:00,17.64,17.67,17.64,17.64,702300.0,13.1734,13.1958,13.1734,13.1734,702300.0
2011-07-29 15:00:00,17.64,17.65,17.63,17.64,664500.0,13.1734,13.1809,13.1659,13.1734,664500.0
2011-07-29 15:10:00,17.64,17.65,17.63,17.64,725400.0,13.1734,13.1809,13.1659,13.1734,725400.0
2011-07-29 15:20:00,17.64,17.64,17.61,17.61,602400.0,13.1734,13.1734,13.151,13.151,602400.0
2011-07-29 15:30:00,17.62,17.62,17.6,17.62,871500.0,13.1584,13.1584,13.1435,13.1584,871500.0
2011-07-29 15:40:00,17.62,17.62,17.56,17.57,1987200.0,13.1584,13.1584,13.1136,13.1211,1987200.0
2011-07-29 15:50:00,17.57,17.61,17.55,17.59,3725100.0,13.1211,13.151,13.1062,13.136,3725100.0
2011-08-01 09:30:00,17.6,17.66,17.57,17.59,1652400.0,13.1435,13.1883,13.1211,13.136,1652400.0
2011-08-01 09:40:00,17.58,17.6,17.54,17.56,893700.0,13.1286,13.1435,13.0987,13.1136,893700.0
2011-08-01 09:50:00,17.56,17.58,17.55,17.57,715500.0,13.1136,13.1286,13.1062,13.1211,715500.0
2011-08-01 10:00:00,17.57,17.57,17.41,17.48,2170800.0,13.1211,13.1211,13.0016,13.0539,2170800.0
2011-08-01 10:10:00,17.48,17.49,17.45,17.46,1018800.0,13.0539,13.0614,13.0315,13.039,1018800.0
2011-08-01 10:20:00,17.46,17.48,17.46,17.46,1031700.0,13.039,13.0539,13.039,13.039,1031700.0
2011-08-01 10:30:00,17.46,17.47,17.44,17.47,839100.0,13.039,13.0464,13.024,13.0464,839100.0
2011-08-01 10:40:00,17.47,17.49,17.46,17.49,777600.0,13.0464,13.0614,13.039,13.0614,777600.0
2011-08-01 10:50:00,17.49,17.53,17.49,17.5,768600.0,13.0614,13.0912,13.0614,13.0688,768600.0
2011-08-01 11:00:00,17.5,17.5,17.45,17.47,816300.0,13.0688,13.0688,13.0315,13.0464,816300.0
2011-08-01 11:10:00,17.47,17.48,17.45,17.45,558000.0,13.0464,13.0539,13.0315,13.0315,558000.0
2011-08-01 11:20:00,17.45,17.5,17.45,17.47,576300.0,13.0315,13.0688,13.0315,13.0464,576300.0
2011-08-01 11:30:00,17.47,17.48,17.39,17.41,1158300.0,13.0464,13.0539,12.9867,13.0016,1158300.0
2011-08-01 11:40:00,17.41,17.42,17.4,17.4,905400.0,13.0016,13.0091,12.9942,12.9942,905400.0
2011-08-01 11:50:00,17.4,17.4,17.36,17.36,1424100.0,12.9942,12.9942,12.9643,12.9643,1424100.0
2011-08-01 12:00:00,17.36,17.39,17.36,17.38,802200.0,12.9643,12.9867,12.9643,12.9792,802200.0
2011-08-01 12:10:00,17.38,17.39,17.36,17.39,533700.0,12.9792,12.9867,12.9643,12.9867,533700.0
2011-08-01 12:20:00,17.39,17.39,17.37,17.38,387600.0,12.9867,12.9867,12.9717,12.9792,387600.0
2011-08-01 12:30:00,17.38,17.39,17.37,17.39,481500.0,12.9792,12.9867,12.9717,12.9867,481500.0
2011-08-01 12:40:00,17.39,17.43,17.39,17.43,625200.0,12.9867,13.0166,12.9867,13.0166,625200.0
2011-08-01 12:50:00,17.43,17.43,17.42,17.43,353100.0,13.0166,13.0166,13.0091,13.0166,353100.0
2011-08-01 13:00:00,17.43,17.45,17.42,17.45,795900.0,13.0166,13.0315,13.0091,13.0315,795900.0
2011-08-01 13:10:00,17.45,17.46,17.44,17.44,432300.0,13.0315,13.039,13.024,13.024,432300.0
2011-08-01 13:20:00,17.45,17.48,17.45,17.46,572100.0,13.0315,13.0539,13.0315,13.039,572100.0
2011-08-01 13:30:00,17.46,17.48,17.46,17.47,284400.0,13.039,13.0539,13.039,13.0464,284400.0
2011-08-01 13:40:00,17.48,17.49,17.47,17.48,393000.0,13.0539,13.0614,13.0464,13.0539,393000.0
2011-08-01 13:50:00,17.48,17.51,17.48,17.5,630600.0,13.0539,13.0763,13.0539,13.0688,630600.0
2011-08-01 14:00:00,17.5,17.5,17.48,17.48,356100.0,13.0688,13.0688,13.0539,13.0539,356100.0
2011-08-01 14:10:00,17.48,17.49,17.46,17.48,465600.0,13.0539,13.0614,13.039,13.0539,465600.0
2011-08-01 14:20:00,17.48,17.48,17.48,17.48,280200.0,13.0539,13.0539,13.0539,13.0539,280200.0
2011-08-01 14:30:00,17.48,17.51,17.47,17.5,352800.0,13.0539,13.0763,13.0464,13.0688,352800.0
2011-08-01 14:40:00,17.5,17.53,17.5,17.51,434100.0,13.0688,13.0912,13.0688,13.0763,434100.0
2011-08-01 14:50:00,17.52,17.53,17.51,17.52,363000.0,13.0838,13.0912,13.0763,13.0838,363000.0
2011-08-01 15:00:00,17.52,17.53,17.52,17.52,449400.0,13.0838,13.0912,13.0838,13.0838,449400.0
2011-08-01 15:10:00,17.52,17.53,17.51,17.52,562500.0,13.0838,13.0912,13.0763,13.0838,562500.0
2011-08-01 15:20:00,17.52,17.55,17.52,17.54,823500.0,13.0838,13.1062,13.0838,13.0987,823500.0
2011-08-01 15:30:00,17.54,17.56,17.51,17.56,1050900.0,13.0987,13.1136,13.0763,13.1136,1050900.0
2011-08-01 15:40:00,17.56,17.58,17.55,17.57,996000.0,13.1136,13.1286,13.1062,13.1211,996000.0
2011-08-01 15:50:00,17.57,17.57,17.5,17.53,1937700.0,13.1211,13.1211,13.0688,13.0912,1937700.0
2011-08-02 09:30:00,17.41,17.5,17.41,17.47,2303400.0,13.0016,13.0688,13.0016,13.0464,2303400.0
2011-08-02 09:40:00,17.47,17.52,17.45,17.47,1657500.0,13.0464,13.0838,13.0315,13.0464,1657500.0
2011-08-02 09:50:00,17.47,17.48,17.43,17.43,842400.0,13.0464,13.0539,13.0166,13.0166,842400.0
2011-08-02 10:00:00,17.43,17.46,17.42,17.43,2400600.0,13.0166,13.039,13.0091,13.0166,2400600.0
2011-08-02 10:10:00,17.43,17.44,17.37,17.37,1463100.0,13.0166,13.024,12.9717,12.9717,1463100.0
2011-08-02 10:20:00,17.37,17.42,17.36,17.42,1341900.0,12.9717,13.0091,12.9643,13.0091,1341900.0
2011-08-02 10:30:00,17.42,17.46,17.42,17.43,878100.0,13.0091,13.039,13.0091,13.0166,878100.0
2011-08-02 10:40:00,17.43,17.46,17.42,17.43,972900.0,13.0166,13.039,13.0091,13.0166,972900.0
2011-08-02 10:50:00,17.42,17.42,17.4,17.41,699600.0,13.0091,13.0091,12.9942,13.0016,699600.0
2011-08-02 11:00:00,17.41,17.43,17.39,17.39,747300.0,13.0016,13.0166,12.9867,12.9867,747300.0
2011-08-02 11:10:00,17.39,17.41,17.37,17.38,871800.0,12.9867,13.0016,12.9717,12.9792,871800.0
2011-08-02 11:20:00,17.38,17.39,17.36,17.38,1321500.0,12.9792,12.9867,12.9643,12.9792,1321500.0
2011-08-02 11:30:00,17.39,17.41,17.37,17.39,795600.0,12.9867,13.0016,12.9717,12.9867,795600.0
2011-08-02 11:40:00,17.39,17.39,17.34,17.35,1042800.0,12.9867,12.9867,12.9493,12.9568,1042800.0
2011-08-02 11:50:00,17.35,17.35,17.31,17.32,1973100.0,12.9568,12.9568,12.9269,12.9344,1973100.0
2011-08-02 12:00:00,17.33,17.34,17.31,17.31,648300.0,12.9419,12.9493,12.9269,12.9269,648300.0
2011-08-02 12:10:00,17.31,17.34,17.3,17.34,465000.0,12.9269,12.9493,12.9195,12.9493,465000.0
2011-08-02 12:20:00,17.34,17.36,17.33,17.36,634200.0,12.9493,12.9643,12.9419,12.9643,634200.0
2011-08-02 12:30:00,17.36,17.36,17.32,17.35,812400.0,12.9643,12.9643,12.9344,12.9568,812400.0
2011-08-02 12:40:00,17.35,17.36,17.31,17.32,909000.0,12.9568,12.9643,12.9269,12.9344,909000.0
2011-08-02 12:50:00,17.32,17.32,17.3,17.32,794400.0,12.9344,12.9344,12.9195,12.9344,794400.0
2011-08-02 13:00:00,17.32,17.36,17.31,17.36,590100.0,12.9344,12.9643,12.9269,12.9643,590100.0
2011-08-02 13:10:00,17.36,17.38,17.36,17.38,820200.0,12.9643,12.9792,12.9643,12.9792,820200.0
2011-08-02 13:20:00,17.38,17.4,17.38,17.39,796200.0,12.9792,12.9942,12.9792,12.9867,796200.0
2011-08-02 13:30:00,17.39,17.4,17.35,17.37,745200.0,12.9867,12.9942,12.9568,12.9717,745200.0
2011-08-02 13:40:00,17.37,17.37,17.34,17.35,650400.0,12.9717,12.9717,12.9493,12.9568,650400.0
2011-08-02 13:50:00,17.35,17.36,17.32,17.32,746700.0,12.9568,12.9643,12.9344,12.9344,746700.0
2011-08-02 14:00:00,17.32,17.37,17.32,17.36,673200.0,12.9344,12.9717,12.9344,12.9643,673200.0
2011-08-02 14:10:00,17.36,17.38,17.35,17.38,353100.0,12.9643,12.9792,12.9568,12.9792,353100.0
2011-08-02 14:20:00,17.38,17.39,17.36,17.37,597900.0,12.9792,12.9867,12.9643,12.9717,597900.0
2011-08-02 14:30:00,17.37,17.37,17.35,17.35,537000.0,12.9717,12.9717,12.9568,12.9568,537000.0
2011-08-02 14:40:00,17.35,17.36,17.34,17.35,910500.0,12.9568,12.9643,12.9493,12.9568,910500.0
2011-08-02 14:50:00,17.35,17.39,17.35,17.38,521700.0,12.9568,12.9867,12.9568,12.9792,521700.0
2011-08-02 15:00:00,17.38,17.39,17.37,17.38,620400.0,12.9792,12.9867,12.9717,12.9792,620400.0
2011-08-02 15:10:00,17.38,17.38,17.34,17.35,778800.0,12.9792,12.9792,12.9493,12.9568,778800.0
2011-08-02 15:20:00,17.35,17.35,17.31,17.31,977100.0,12.9568,12.9568,12.9269,12.9269,977100.0
2011-08-02 15:30:00,17.31,17.35,17.31,17.34,1240800.0,12.9269,12.9568,12.9269,12.9493,1240800.0
2011-08-02 15:40:00,17.34,17.34,17.28,17.28,2353800.0,12.9493,12.9493,12.9045,12.9045,2353800.0
2011-08-02 15:50:00,17.28,17.28,17.22,17.23,5631300.0,12.9045,12.9045,12.8597,12.8672,5631300.0
2011-08-03 09:30:00,17.25,17.32,17.24,17.29,2418000.0,12.8821,12.9344,12.8747,12.912,2418000.0
2011-08-03 09:40:00,17.29,17.35,17.28,17.32,1139700.0,12.912,12.9568,12.9045,12.9344,1139700.0
2011-08-03 09:50:00,17.33,17.33,17.29,17.3,865800.0,12.9419,12.9419,12.912,12.9195,865800.0
2011-08-03 10:00:00,17.3,17.31,17.27,17.3,1627200.0,12.9195,12.9269,12.8971,12.9195,1627200.0
2011-08-03 10:10:00,17.3,17.31,17.27,17.29,931500.0,12.9195,12.9269,12.8971,12.912,931500.0
2011-08-03 10:20:00,17.29,17.29,17.23,17.25,892800.0,12.912,12.912,12.8672,12.8821,892800.0
2011-08-03 10:30:00,17.25,17.28,17.17,17.21,2335200.0,12.8821,12.9045,12.8224,12.8523,2335200.0
2011-08-03 10:40:00,17.21,17.21,17.17,17.2,1206600.0,12.8523,12.8523,12.8224,12.8448,1206600.0
2011-08-03 10:50:00,17.2,17.23,17.18,17.2,1204800.0,12.8448,12.8672,12.8299,12.8448,1204800.0
2011-08-03 11:00:00,17.2,17.24,17.18,17.22,1335600.0,12.8448,12.8747,12.8299,12.8597,1335600.0
2011-08-03 11:10:00,17.21,17.28,17.21,17.25,1545900.0,12.8523,12.9045,12.8523,12.8821,1545900.0
2011-08-03 11:20:00,17.25,17.29,17.23,17.25,1829400.0,12.8821,12.912,12.8672,12.8821,1829400.0
2011-08-03 11:30:00,17.25,17.28,17.14,17.19,5720100.0,12.8821,12.9045,12.8,12.8373,5720100.0
2011-08-03 11:40:00,17.2,17.2,17.0,17.06,4930200.0,12.8448,12.8448,12.6954,12.7402,4930200.0
2011-08-03 11:50:00,17.05,17.1,17.05,17.08,1438800.0,12.7328,12.7701,12.7328,12.7552,1438800.0
2011-08-03 12:00:00,17.08,17.09,17.03,17.04,1503000.0,12.7552,12.7626,12.7178,12.7253,1503000.0
2011-08-03 12:10:00,17.04,17.06,17.03,17.04,915300.0,12.7253,12.7402,12.7178,12.7253,915300.0
2011-08-03 12:20:00,17.04,17.05,17.02,17.03,1028700.0,12.7253,12.7328,12.7104,12.7178,1028700.0
2011-08-03 12:30:00,17.03,17.06,17.02,17.05,697200.0,12.7178,12.7402,12.7104,12.7328,697200.0
2011-08-03 12:40:00,17.05,17.07,17.04,17.06,554700.0,12.7328,12.7477,12.7253,12.7402,554700.0
2011-08-03 12:50:00,17.06,17.09,17.06,17.07,756000.0,12.7402,12.7626,12.7402,12.7477,756000.0
2011-08-03 13:00:00,17.07,17.09,17.06,17.08,852600.0,12.7477,12.7626,12.7402,12.7552,852600.0
2011-08-03 13:10:00,17.08,17.11,17.07,17.1,823200.0,12.7552,12.7776,12.7477,12.7701,823200.0
2011-08-03 13:20:00,17.1,17.13,17.09,17.12,694500.0,12.7701,12.7925,12.7626,12.7851,694500.0
2011-08-03 13:30:00,17.13,17.17,17.12,17.17,808200.0,12.7925,12.8224,12.7851,12.8224,808200.0
2011-08-03 13:40:00,17.17,17.2,17.15,17.19,1465800.0,12.8224,12.8448,12.8075,12.8373,1465800.0
2011-08-03 13:50:00,17.19,17.2,17.15,17.17,782400.0,12.8373,12.8448,12.8075,12.8224,782400.0
2011-08-03 14:00:00,17.17,17.19,17.15,17.16,768000.0,12.8224,12.8373,12.8075,12.8149,768000.0
2011-08-03 14:10:00,17.16,17.18,17.14,17.14,840000.0,12.8149,12.8299,12.8,12.8,840000.0
2011-08-03 14:20:00,17.14,17.17,17.12,17.13,1241700.0,12.8,12.8224,12.7851,12.7925,1241700.0
2011-08-03 14:30:00,17.13,17.14,17.11,17.13,1096200.0,12.7925,12.8,12.7776,12.7925,1096200.0
2011-08-03 14:40:00,17.13,17.15,17.12,17.15,867000.0,12.7925,12.8075,12.7851,12.8075,867000.0
2011-08-03 14:50:00,17.15,17.17,17.13,17.15,853200.0,12.8075,12.8224,12.7925,12.8075,853200.0
2011-08-03 15:00:00,17.15,17.17,17.13,17.13,1197900.0,12.8075,12.8224,12.7925,12.7925,1197900.0
2011-08-03 15:10:00,17.12,17.15,17.09,17.15,2018700.0,12.7851,12.8075,12.7626,12.8075,2018700.0
2011-08-03 15:20:00,17.15,17.2,17.15,17.16,1618200.0,12.8075,12.8448,12.8075,12.8149,1618200.0
2011-08-03 15:30:00,17.16,17.17,17.13,17.15,1290900.0,12.8149,12.8224,12.7925,12.8075,1290900.0
2011-08-03 15:40:00,17.15,17.17,17.09,17.1,3225600.0,12.8075,12.8224,12.7626,12.7701,3225600.0
2011-08-03 15:50:00,17.1,17.11,17.04,17.09,6198900.0,12.7701,12.7776,12.7253,12.7626,6198900.0
2011-08-04 09:30:00,17.0,17.0,16.76,16.93,4779900.0,12.6954,12.6954,12.5162,12.6432,4779900.0
2011-08-04 09:40:00,16.93,16.94,16.83,16.84,2331300.0,12.6432,12.6506,12.5685,12.576,2331300.0
2011-08-04 09:50:00,16.84,16.87,16.79,16.81,2082300.0,12.576,12.5984,12.5386,12.5535,2082300.0
2011-08-04 10:00:00,16.81,16.85,16.79,16.85,1736700.0,12.5535,12.5834,12.5386,12.5834,1736700.0
2011-08-04 10:10:00,16.85,16.86,16.8,16.8,1297200.0,12.5834,12.5909,12.5461,12.5461,1297200.0
2011-08-04 10:20:00,16.81,16.88,16.8,16.84,1414800.0,12.5535,12.6058,12.5461,12.576,1414800.0
2011-08-04 10:30:00,16.84,16.87,16.82,16.83,2146500.0,12.576,12.5984,12.561,12.5685,2146500.0
2011-08-04 10:40:00,16.83,16.83,16.72,16.76,3154200.0,12.5685,12.5685,12.4863,12.5162,3154200.0
2011-08-04 10:50:00,16.76,16.82,16.75,16.82,1689000.0,12.5162,12.561,12.5087,12.561,1689000.0
2011-08-04 11:00:00,16.82,16.84,16.78,16.8,2664900.0,12.561,12.576,12.5311,12.5461,2664900.0
2011-08-04 11:10:00,16.8,16.81,16.78,16.79,1278000.0,12.5461,12.5535,12.5311,12.5386,1278000.0
2011-08-04 11:20:00,16.79,16.83,16.77,16.77,1266000.0,12.5386,12.5685,12.5237,12.5237,1266000.0
2011-08-04 11:30:00,16.77,16.81,16.77,16.79,711600.0,12.5237,12.5535,12.5237,12.5386,711600.0
2011-08-04 11:40:00,16.79,16.79,16.71,16.75,1629900.0,12.5386,12.5386,12.4789,12.5087,1629900.0
2011-08-04 11:50:00,16.75,16.79,16.73,16.79,1702800.0,12.5087,12.5386,12.4938,12.5386,1702800.0
2011-08-04 12:00:00,16.79,16.83,16.78,16.8,1266600.0,12.5386,12.5685,12.5311,12.5461,1266600.0
2011-08-04 12:10:00,16.8,16.85,16.8,16.85,1419300.0,12.5461,12.5834,12.5461,12.5834,1419300.0
2011-08-04 12:20:00,16.85,16.89,16.82,16.89,1618800.0,12.5834,12.6133,12.561,12.6133,1618800.0
2011-08-04 12:30:00,16.89,16.95,16.89,16.92,1524900.0,12.6133,12.6581,12.6133,12.6357,1524900.0
2011-08-04 12:40:00,16.92,16.94,16.9,16.94,1266900.0,12.6357,12.6506,12.6208,12.6506,1266900.0
2011-08-04 12:50:00,16.94,16.94,16.9,16.9,808500.0,12.6506,12.6506,12.6208,12.6208,808500.0
2011-08-04 13:00:00,16.9,16.93,16.89,16.9,610800.0,12.6208,12.6432,12.6133,12.6208,610800.0
2011-08-04 13:10:00,16.9,16.9,16.85,16.86,636600.0,12.6208,12.6208,12.5834,12.5909,636600.0
2011-08-04 13:20:00,16.86,16.9,16.86,16.89,618900.0,12.5909,12.6208,12.5909,12.6133,618900.0
2011-08-04 13:30:00,16.89,16.89,16.87,16.89,660600.0,12.6133,12.6133,12.5984,12.6133,660600.0
2011-08-04 13:40:00,16.88,16.89,16.84,16.87,1055100.0,12.6058,12.6133,12.576,12.5984,1055100.0
2011-08-04 13:50:00,16.86,16.88,16.84,16.87,1135800.0,12.5909,12.6058,12.576,12.5984,1135800.0
2011-08-04 14:00:00,16.87,16.87,16.83,16.86,1644000.0,12.5984,12.5984,12.5685,12.5909,1644000.0
2011-08-04 14:10:00,16.86,16.88,16.83,16.85,1503300.0,12.5909,12.6058,12.5685,12.5834,1503300.0
2011-08-04 14:20:00,16.85,16.88,16.83,16.87,2294100.0,12.5834,12.6058,12.5685,12.5984,2294100.0
2011-08-04 14:30:00,16.87,16.91,16.85,16.89,1596000.0,12.5984,12.6282,12.5834,12.6133,1596000.0
2011-08-04 14:40:00,16.89,16.92,16.89,16.91,1810500.0,12.6133,12.6357,12.6133,12.6282,1810500.0
2011-08-04 14:50:00,16.91,16.91,16.87,16.9,1550100.0,12.6282,12.6282,12.5984,12.6208,1550100.0
2011-08-04 15:00:00,16.9,16.92,16.88,16.9,2480700.0,12.6208,12.6357,12.6058,12.6208,2480700.0
2011-08-04 15:10:00,16.9,16.91,16.83,16.84,1978500.0,12.6208,12.6282,12.5685,12.576,1978500.0
2011-08-04 15:20:00,16.84,16.85,16.77,16.77,2459400.0,12.576,12.5834,12.5237,12.5237,2459400.0
2011-08-04 15:30:00,16.77,16.84,16.77,16.83,3070200.0,12.5237,12.576,12.5237,12.5685,3070200.0
2011-08-04 15:40:00,16.83,16.83,16.75,16.76,4467300.0,12.5685,12.5685,12.5087,12.5162,4467300.0
2011-08-04 15:50:00,16.76,16.76,16.69,16.69,6528300.0,12.5162,12.5162,12.4639,12.4639,6528300.0
2011-08-05 09:30:00,16.86,16.88,16.71,16.76,2756100.0,12.5909,12.6058,12.4789,12.5162,2756100.0
2011-08-05 09:40:00,16.76,16.78,16.7,16.7,1881600.0,12.5162,12.5311,12.4714,12.4714,1881600.0
2011-08-05 09:50:00,16.7,16.74,16.67,16.7,4138800.0,12.4714,12.5013,12.449,12.4714,4138800.0
2011-08-05 10:00:00,16.7,16.78,16.7,16.77,5181600.0,12.4714,12.5311,12.4714,12.5237,5181600.0
2011-08-05 10:10:00,16.77,16.78,16.67,16.69,2868300.0,12.5237,12.5311,12.449,12.4639,2868300.0
2011-08-05 10:20:00,16.69,16.71,16.65,16.68,2603100.0,12.4639,12.4789,12.4341,12.4565,2603100.0
2011-08-05 10:30:00,16.68,16.68,16.56,16.6,2428500.0,12.4565,12.4565,12.3668,12.3967,2428500.0
2011-08-05 10:40:00,16.6,16.61,16.56,16.58,2341500.0,12.3967,12.4042,12.3668,12.3818,2341500.0
2011-08-05 10:50:00,16.59,16.64,16.56,16.64,1554600.0,12.3893,12.4266,12.3668,12.4266,1554600.0
2011-08-05 11:00:00,16.64,16.65,16.57,16.61,1278600.0,12.4266,12.4341,12.3743,12.4042,1278600.0
2011-08-05 11:10:00,16.61,16.61,16.55,16.56,1917900.0,12.4042,12.4042,12.3594,12.3668,1917900.0
2011-08-05 11:20:00,16.56,16.63,16.53,16.6,2146500.0,12.3668,12.4191,12.3444,12.3967,2146500.0
2011-08-05 11:30:00,16.6,16.68,16.59,16.65,2390400.0,12.3967,12.4565,12.3893,12.4341,2390400.0
2011-08-05 11:40:00,16.65,16.68,16.59,16.6,1671000.0,12.4341,12.4565,12.3893,12.3967,1671000.0
2011-08-05 11:50:00,16.6,16.64,16.54,16.57,1664700.0,12.3967,12.4266,12.3519,12.3743,1664700.0
2011-08-05 12:00:00,16.57,16.68,16.56,16.68,1683600.0,12.3743,12.4565,12.3668,12.4565,1683600.0
2011-08-05 12:10:00,16.68,16.83,16.66,16.71,2898600.0,12.4565,12.5685,12.4415,12.4789,2898600.0
2011-08-05 12:20:00,16.71,16.78,16.69,16.73,1532100.0,12.4789,12.5311,12.4639,12.4938,1532100.0
2011-08-05 12:30:00,16.73,16.8,16.7,16.78,1911000.0,12.4938,12.5461,12.4714,12.5311,1911000.0
2011-08-05 12:40:00,16.78,16.91,16.75,16.87,1943100.0,12.5311,12.6282,12.5087,12.5984,1943100.0
2011-08-05 12:50:00,16.87,16.93,16.84,16.88,1512000.0,12.5984,12.6432,12.576,12.6058,1512000.0
2011-08-05 13:00:00,16.87,16.89,16.79,16.85,1531500.0,12.5984,12.6133,12.5386,12.5834,1531500.0
2011-08-05 13:10:00,16.85,16.89,16.84,16.88,1008900.0,12.5834,12.6133,12.576,12.6058,1008900.0
2011-08-05 13:20:00,16.88,16.9,16.86,16.87,754800.0,12.6058,12.6208,12.5909,12.5984,754800.0
2011-08-05 13:30:00,16.87,16.88,16.81,16.82,745500.0,12.5984,12.6058,12.5535,12.561,745500.0
2011-08-05 13:40:00,16.82,16.87,16.8,16.87,1026000.0,12.561,12.5984,12.5461,12.5984,1026000.0
2011-08-05 13:50:00,16.87,16.93,16.86,16.88,1150800.0,12.5984,12.6432,12.5909,12.6058,1150800.0
2011-08-05 14:00:00,16.88,16.89,16.84,16.85,851700.0,12.6058,12.6133,12.576,12.5834,851700.0
2011-08-05 14:10:00,16.85,16.89,16.83,16.89,783600.0,12.5834,12.6133,12.5685,12.6133,783600.0
2011-08-05 14:20:00,16.89,16.91,16.86,16.86,1255200.0,12.6133,12.6282,12.5909,12.5909,1255200.0
2011-08-05 14:30:00,16.86,16.88,16.85,16.87,902700.0,12.5909,12.6058,12.5834,12.5984,902700.0
2011-08-05 14:40:00,16.88,16.88,16.83,16.83,1007400.0,12.6058,12.6058,12.5685,12.5685,1007400.0
2011-08-05 14:50:00,16.84,16.85,16.81,16.84,1738200.0,12.576,12.5834,12.5535,12.576,1738200.0
2011-08-05 15:00:00,16.84,16.87,16.73,16.77,2477700.0,12.576,12.5984,12.4938,12.5237,2477700.0
2011-08-05 15:10:00,16.77,16.84,16.75,16.82,1738500.0,12.5237,12.576,12.5087,12.561,1738500.0
2011-08-05 15:20:00,16.82,16.88,16.81,16.83,1714200.0,12.561,12.6058,12.5535,12.5685,1714200.0
2011-08-05 15:30:00,16.83,16.93,16.83,16.92,2141100.0,12.5685,12.6432,12.5685,12.6357,2141100.0
2011-08-05 15:40:00,16.92,16.97,16.91,16.95,3496500.0,12.6357,12.673,12.6282,12.6581,3496500.0
2011-08-05 15:50:00,16.95,16.96,16.91,16.95,4847400.0,12.6581,12.6656,12.6282,12.6581,4847400.0
2011-08-08 09:30:00,16.93,17.11,16.86,17.08,3196800.0,12.6432,12.7776,12.5909,12.7552,3196800.0
2011-08-08 09:40:00,17.08,17.08,16.84,16.85,2487300.0,12.7552,12.7552,12.576,12.5834,2487300.0
2011-08-08 09:50:00,16.84,16.9,16.81,16.84,2480400.0,12.576,12.6208,12.5535,12.576,2480400.0
2011-08-08 10:00:00,16.84,16.86,16.78,16.84,2666100.0,12.576,12.5909,12.5311,12.576,2666100.0
2011-08-08 10:10:00,16.85,16.87,16.75,16.76,2640600.0,12.5834,12.5984,12.5087,12.5162,2640600.0
2011-08-08 10:20:00,16.76,16.8,16.69,16.7,2529600.0,12.5162,12.5461,12.4639,12.4714,2529600.0
2011-08-08 10:30:00,16.7,16.73,16.67,16.72,2417400.0,12.4714,12.4938,12.449,12.4863,2417400.0
2011-08-08 10:40:00,16.72,16.78,16.7,16.77,2695200.0,12.4863,12.5311,12.4714,12.5237,2695200.0
2011-08-08 10:50:00,16.77,16.77,16.65,16.66,1982400.0,12.5237,12.5237,12.4341,12.4415,1982400.0
2011-08-08 11:00:00,16.66,16.78,16.63,16.77,2410200.0,12.4415,12.5311,12.4191,12.5237,2410200.0
2011-08-08 11:10:00,16.77,16.81,16.74,16.76,1753200.0,12.5237,12.5535,12.5013,12.5162,1753200.0
2011-08-08 11:20:00,16.76,16.78,16.73,16.76,1699500.0,12.5162,12.5311,12.4938,12.5162,1699500.0
2011-08-08 11:30:00,16.76,16.76,16.71,16.72,1669800.0,12.5162,12.5162,12.4789,12.4863,1669800.0
2011-08-08 11:40:00,16.72,16.75,16.69,16.75,1497600.0,12.4863,12.5087,12.4639,12.5087,1497600.0
2011-08-08 11:50:00,16.75,16.79,16.74,16.76,1454400.0,12.5087,12.5386,12.5013,12.5162,1454400.0
2011-08-08 12:00:00,16.76,16.77,16.72,16.76,1431600.0,12.5162,12.5237,12.4863,12.5162,1431600.0
2011-08-08 12:10:00,16.76,16.82,16.74,16.78,1886700.0,12.5162,12.561,12.5013,12.5311,1886700.0
2011-08-08 12:20:00,16.78,16.79,16.74,16.76,1190100.0,12.5311,12.5386,12.5013,12.5162,1190100.0
2011-08-08 12:30:00,16.76,16.81,16.75,16.75,1259100.0,12.5162,12.5535,12.5087,12.5087,1259100.0
2011-08-08 12:40:00,16.75,16.82,16.74,16.81,1200300.0,12.5087,12.561,12.5013,12.5535,1200300.0
2011-08-08 12:50:00,16.81,16.82,16.73,16.74,1686300.0,12.5535,12.561,12.4938,12.5013,1686300.0
2011-08-08 13:00:00,16.74,16.77,16.71,16.72,1354800.0,12.5013,12.5237,12.4789,12.4863,1354800.0
2011-08-08 13:10:00,16.71,16.75,16.69,16.74,1653900.0,12.4789,12.5087,12.4639,12.5013,1653900.0
2011-08-08 13:20:00,16.74,16.78,16.73,16.74,894000.0,12.5013,12.5311,12.4938,12.5013,894000.0
2011-08-08 13:30:00,16.74,16.76,16.67,16.67,1432500.0,12.5013,12.5162,12.449,12.449,1432500.0
2011-08-08 13:40:00,16.67,16.7,16.65,16.68,1864800.0,12.449,12.4714,12.4341,12.4565,1864800.0
2011-08-08 13:50:00,16.68,16.73,16.64,16.65,1600500.0,12.4565,12.4938,12.4266,12.4341,1600500.0
2011-08-08 14:00:00,16.65,16.72,16.63,16.66,1793100.0,12.4341,12.4863,12.4191,12.4415,1793100.0
2011-08-08 14:10:00,16.66,16.69,16.57,16.62,2085900.0,12.4415,12.4639,12.3743,12.4117,2085900.0
2011-08-08 14:20:00,16.62,16.63,16.49,16.61,4494300.0,12.4117,12.4191,12.3146,12.4042,4494300.0
2011-08-08 14:30:00,16.61,16.64,16.55,16.57,2066100.0,12.4042,12.4266,12.3594,12.3743,2066100.0
2011-08-08 14:40:00,16.56,16.6,16.51,16.53,1924800.0,12.3668,12.3967,12.3295,12.3444,1924800.0
2011-08-08 14:50:00,16.53,16.55,16.47,16.51,2028900.0,12.3444,12.3594,12.2996,12.3295,2028900.0
2011-08-08 15:00:00,16.51,16.62,16.5,16.62,2031900.0,12.3295,12.4117,12.322,12.4117,2031900.0
2011-08-08 15:10:00,16.62,16.69,16.57,16.64,3212700.0,12.4117,12.4639,12.3743,12.4266,3212700.0
2011-08-08 15:20:00,16.64,16.64,16.42,16.45,3596400.0,12.4266,12.4266,12.2623,12.2847,3596400.0
2011-08-08 15:30:00,16.45,16.46,16.34,16.39,4240200.0,12.2847,12.2922,12.2026,12.2399,4240200.0
2011-08-08 15:40:00,16.39,16.41,16.26,16.29,5324400.0,12.2399,12.2548,12.1428,12.1652,5324400.0
2011-08-08 15:50:00,16.29,16.41,16.29,16.33,7197600.0,12.1652,12.2548,12.1652,12.1951,7197600.0
2011-08-09 09:30:00,16.45,16.6,16.43,16.55,3286500.0,12.2847,12.3967,12.2698,12.3594,3286500.0
2011-08-09 09:40:00,16.55,16.67,16.46,16.6,2941200.0,12.3594,12.449,12.2922,12.3967,2941200.0
2011-08-09 09:50:00,16.6,16.73,16.6,16.7,2662800.0,12.3967,12.4938,12.3967,12.4714,2662800.0
2011-08-09 10:00:00,16.7,16.75,16.66,16.7,2799900.0,12.4714,12.5087,12.4415,12.4714,2799900.0
2011-08-09 10:10:00,16.71,16.77,16.69,16.7,2724000.0,12.4789,12.5237,12.4639,12.4714,2724000.0
2011-08-09 10:20:00,16.7,16.72,16.65,16.72,2141100.0,12.4714,12.4863,12.4341,12.4863,2141100.0
2011-08-09 10:30:00,16.73,16.76,16.7,16.72,1641000.0,12.4938,12.5162,12.4714,12.4863,1641000.0
2011-08-09 10:40:00,16.72,16.77,16.69,16.75,1509300.0,12.4863,12.5237,12.4639,12.5087,1509300.0
2011-08-09 10:50:00,16.76,16.78,16.67,16.68,1496100.0,12.5162,12.5311,12.449,12.4565,1496100.0
2011-08-09 11:00:00,16.68,16.68,16.62,16.65,1230600.0,12.4565,12.4565,12.4117,12.4341,1230600.0
2011-08-09 11:10:00,16.65,16.67,16.59,16.66,1072800.0,12.4341,12.449,12.3893,12.4415,1072800.0
2011-08-09 11:20:00,16.66,16.7,16.64,16.69,1161300.0,12.4415,12.4714,12.4266,12.4639,1161300.0
2011-08-09 11:30:00,16.69,16.7,16.64,16.66,767700.0,12.4639,12.4714,12.4266,12.4415,767700.0
2011-08-09 11:40:00,16.66,16.67,16.63,16.63,868800.0,12.4415,12.449,12.4191,12.4191,868800.0
2011-08-09 11:50:00,16.63,16.71,16.63,16.69,896100.0,12.4191,12.4789,12.4191,12.4639,896100.0
2011-08-09 12:00:00,16.69,16.73,16.69,16.71,1236900.0,12.4639,12.4938,12.4639,12.4789,1236900.0
2011-08-09 12:10:00,16.71,16.71,16.66,16.66,939600.0,12.4789,12.4789,12.4415,12.4415,939600.0
2011-08-09 12:20:00,16.66,16.68,16.63,16.63,560700.0,12.4415,12.4565,12.4191,12.4191,560700.0
2011-08-09 12:30:00,16.63,16.65,16.61,16.64,791100.0,12.4191,12.4341,12.4042,12.4266,791100.0
2011-08-09 12:40:00,16.64,16.64,16.57,16.57,922200.0,12.4266,12.4266,12.3743,12.3743,922200.0
2011-08-09 12:50:00,16.57,16.59,16.54,16.54,864900.0,12.3743,12.3893,12.3519,12.3519,864900.0
2011-08-09 13:00:00,16.54,16.59,16.51,16.58,1961700.0,12.3519,12.3893,12.3295,12.3818,1961700.0
2011-08-09 13:10:00,16.58,16.63,16.58,16.6,625500.0,12.3818,12.4191,12.3818,12.3967,625500.0
2011-08-09 13:20:00,16.61,16.62,16.58,16.59,747900.0,12.4042,12.4117,12.3818,12.3893,747900.0
2011-08-09 13:30:00,16.59,16.62,16.58,16.59,792900.0,12.3893,12.4117,12.3818,12.3893,792900.0
2011-08-09 13:40:00,16.59,16.61,16.56,16.59,654000.0,12.3893,12.4042,12.3668,12.3893,654000.0
2011-08-09 13:50:00,16.59,16.6,16.52,16.57,944700.0,12.3893,12.3967,12.337,12.3743,944700.0
2011-08-09 14:00:00,16.57,16.59,16.52,16.53,987600.0,12.3743,12.3893,12.337,12.3444,987600.0
2011-08-09 14:10:00,16.53,16.64,16.5,16.51,1621200.0,12.3444,12.4266,12.322,12.3295,1621200.0
2011-08-09 14:20:00,16.52,16.54,16.34,16.5,3760500.0,12.337,12.3519,12.2026,12.322,3760500.0
2011-08-09 14:30:00,16.5,16.5,16.35,16.36,1808400.0,12.322,12.322,12.21,12.2175,1808400.0
2011-08-09 14:40:00,16.36,16.4,16.22,16.33,2663100.0,12.2175,12.2474,12.1129,12.1951,2663100.0
2011-08-09 14:50:00,16.33,16.49,16.33,16.35,1624800.0,12.1951,12.3146,12.1951,12.21,1624800.0
2011-08-09 15:00:00,16.35,16.47,16.28,16.43,1376700.0,12.21,12.2996,12.1577,12.2698,1376700.0
2011-08-09 15:10:00,16.43,16.73,16.43,16.67,2034000.0,12.2698,12.4938,12.2698,12.449,2034000.0
2011-08-09 15:20:00,16.67,16.69,16.58,16.67,2045700.0,12.449,12.4639,12.3818,12.449,2045700.0
2011-08-09 15:30:00,16.67,16.7,16.62,16.68,1689300.0,12.449,12.4714,12.4117,12.4565,1689300.0
2011-08-09 15:40:00,16.68,16.85,16.67,16.81,3175500.0,12.4565,12.5834,12.449,12.5535,3175500.0
2011-08-09 15:50:00,16.81,16.94,16.8,16.94,5609700.0,12.5535,12.6506,12.5461,12.6506,5609700.0
2011-08-10 09:30:00,16.67,16.69,16.44,16.49,3128700.0,12.5429,12.5579,12.3698,12.4074,3128700.0
2011-08-10 09:40:00,16.49,16.57,16.46,16.54,2053500.0,12.4074,12.4676,12.3849,12.445,2053500.0
2011-08-10 09:50:00,16.54,16.55,16.38,16.38,2305800.0,12.445,12.4526,12.3247,12.3247,2305800.0
2011-08-10 10:00:00,16.38,16.43,16.36,16.4,2569500.0,12.3247,12.3623,12.3096,12.3397,2569500.0
2011-08-10 10:10:00,16.39,16.4,16.29,16.35,2848800.0,12.3322,12.3397,12.2569,12.3021,2848800.0
2011-08-10 10:20:00,16.35,16.43,16.32,16.39,3147600.0,12.3021,12.3623,12.2795,12.3322,3147600.0
2011-08-10 10:30:00,16.39,16.45,16.36,16.39,3312000.0,12.3322,12.3773,12.3096,12.3322,3312000.0
2011-08-10 10:40:00,16.4,16.45,16.3,16.36,2454900.0,12.3397,12.3773,12.2645,12.3096,2454900.0
2011-08-10 10:50:00,16.36,16.39,16.32,16.35,2277900.0,12.3096,12.3322,12.2795,12.3021,2277900.0
2011-08-10 11:00:00,16.35,16.36,16.27,16.33,2384700.0,12.3021,12.3096,12.2419,12.287,2384700.0
2011-08-10 11:10:00,16.32,16.37,16.3,16.33,1292700.0,12.2795,12.3171,12.2645,12.287,1292700.0
2011-08-10 11:20:00,16.33,16.34,16.26,16.29,1115400.0,12.287,12.2946,12.2344,12.2569,1115400.0
2011-08-10 11:30:00,16.29,16.32,16.26,16.31,2047500.0,12.2569,12.2795,12.2344,12.272,2047500.0
2011-08-10 11:40:00,16.31,16.35,16.28,16.29,1301100.0,12.272,12.3021,12.2494,12.2569,1301100.0
2011-08-10 11:50:00,16.29,16.38,16.29,16.35,895200.0,12.2569,12.3247,12.2569,12.3021,895200.0
2011-08-10 12:00:00,16.35,16.41,16.31,16.37,1259400.0,12.3021,12.3472,12.272,12.3171,1259400.0
2011-08-10 12:10:00,16.36,16.43,16.34,16.43,980100.0,12.3096,12.3623,12.2946,12.3623,980100.0
2011-08-10 12:20:00,16.43,16.44,16.34,16.34,931500.0,12.3623,12.3698,12.2946,12.2946,931500.0
2011-08-10 12:30:00,16.34,16.38,16.31,16.32,761100.0,12.2946,12.3247,12.272,12.2795,761100.0
2011-08-10 12:40:00,16.32,16.38,16.3,16.37,800400.0,12.2795,12.3247,12.2645,12.3171,800400.0
2011-08-10 12:50:00,16.36,16.43,16.36,16.42,655800.0,12.3096,12.3623,12.3096,12.3548,655800.0
2011-08-10 13:00:00,16.42,16.44,16.39,16.41,965400.0,12.3548,12.3698,12.3322,12.3472,965400.0
2011-08-10 13:10:00,16.41,16.43,16.34,16.35,822600.0,12.3472,12.3623,12.2946,12.3021,822600.0
2011-08-10 13:20:00,16.34,16.4,16.3,16.38,1192200.0,12.2946,12.3397,12.2645,12.3247,1192200.0
2011-08-10 13:30:00,16.38,16.43,16.37,16.41,950700.0,12.3247,12.3623,12.3171,12.3472,950700.0
2011-08-10 13:40:00,16.41,16.48,16.39,16.45,922800.0,12.3472,12.3999,12.3322,12.3773,922800.0
2011-08-10 13:50:00,16.45,16.48,16.44,16.48,1409700.0,12.3773,12.3999,12.3698,12.3999,1409700.0
2011-08-10 14:00:00,16.47,16.52,16.45,16.51,1515600.0,12.3924,12.43,12.3773,12.4225,1515600.0
2011-08-10 14:10:00,16.5,16.54,16.42,16.47,2444400.0,12.4149,12.445,12.3548,12.3924,2444400.0
2011-08-10 14:20:00,16.46,16.49,16.42,16.43,1370100.0,12.3849,12.4074,12.3548,12.3623,1370100.0
2011-08-10 14:30:00,16.42,16.46,16.38,16.39,1256700.0,12.3548,12.3849,12.3247,12.3322,1256700.0
2011-08-10 14:40:00,16.4,16.44,16.38,16.41,1058400.0,12.3397,12.3698,12.3247,12.3472,1058400.0
2011-08-10 14:50:00,16.41,16.42,16.36,16.36,1285800.0,12.3472,12.3548,12.3096,12.3096,1285800.0
2011-08-10 15:00:00,16.36,16.38,16.3,16.31,1806600.0,12.3096,12.3247,12.2645,12.272,1806600.0
2011-08-10 15:10:00,16.31,16.34,16.27,16.31,1815600.0,12.272,12.2946,12.2419,12.272,1815600.0
2011-08-10 15:20:00,16.31,16.38,16.28,16.3,1539000.0,12.272,12.3247,12.2494,12.2645,1539000.0
2011-08-10 15:30:00,16.29,16.29,16.22,16.22,3815400.0,12.2569,12.2569,12.2043,12.2043,3815400.0
2011-08-10 15:40:00,16.22,16.28,16.17,16.22,4508100.0,12.2043,12.2494,12.1666,12.2043,4508100.0
2011-08-10 15:50:00,16.22,16.23,16.1,16.13,7350300.0,12.2043,12.2118,12.114,12.1366,7350300.0
2011-08-11 09:30:00,16.28,16.53,16.28,16.49,3916800.0,12.2494,12.4375,12.2494,12.4074,3916800.0
2011-08-11 09:40:00,16.49,16.5,16.37,16.43,1688400.0,12.4074,12.4149,12.3171,12.3623,1688400.0
2011-08-11 09:50:00,16.43,16.47,16.35,16.43,1816800.0,12.3623,12.3924,12.3021,12.3623,1816800.0
2011-08-11 10:00:00,16.43,16.48,16.41,16.48,2093100.0,12.3623,12.3999,12.3472,12.3999,2093100.0
2011-08-11 10:10:00,16.48,16.53,16.43,16.51,1447200.0,12.3999,12.4375,12.3623,12.4225,1447200.0
2011-08-11 10:20:00,16.51,16.55,16.48,16.5,1651800.0,12.4225,12.4526,12.3999,12.4149,1651800.0
2011-08-11 10:30:00,16.5,16.57,16.47,16.5,2134500.0,12.4149,12.4676,12.3924,12.4149,2134500.0
2011-08-11 10:40:00,16.5,16.6,16.47,16.6,1719300.0,12.4149,12.4902,12.3924,12.4902,1719300.0
2011-08-11 10:50:00,16.6,16.63,16.56,16.56,1576800.0,12.4902,12.5128,12.4601,12.4601,1576800.0
2011-08-11 11:00:00,16.56,16.64,16.56,16.61,1464000.0,12.4601,12.5203,12.4601,12.4977,1464000.0
2011-08-11 11:10:00,16.61,16.62,16.51,16.52,1779600.0,12.4977,12.5052,12.4225,12.43,1779600.0
2011-08-11 11:20:00,16.53,16.57,16.49,16.56,1375200.0,12.4375,12.4676,12.4074,12.4601,1375200.0
2011-08-11 11:30:00,16.56,16.6,16.46,16.49,1243500.0,12.4601,12.4902,12.3849,12.4074,1243500.0
2011-08-11 11:40:00,16.49,16.55,16.48,16.52,999900.0,12.4074,12.4526,12.3999,12.43,999900.0
2011-08-11 11:50:00,16.52,16.57,16.51,16.53,787800.0,12.43,12.4676,12.4225,12.4375,787800.0
2011-08-11 12:00:00,16.53,16.55,16.5,16.52,651900.0,12.4375,12.4526,12.4149,12.43,651900.0
2011-08-11 12:10:00,16.52,16.53,16.48,16.49,534000.0,12.43,12.4375,12.3999,12.4074,534000.0
2011-08-11 12:20:00,16.49,16.5,16.44,16.47,691200.0,12.4074,12.4149,12.3698,12.3924,691200.0
2011-08-11 12:30:00,16.47,16.53,16.46,16.52,639000.0,12.3924,12.4375,12.3849,12.43,639000.0
2011-08-11 12:40:00,16.52,16.62,16.52,16.58,738900.0,12.43,12.5052,12.43,12.4751,738900.0
2011-08-11 12:50:00,16.59,16.68,16.58,16.65,1179300.0,12.4827,12.5504,12.4751,12.5278,1179300.0
2011-08-11 13:00:00,16.65,16.65,16.6,16.63,1109100.0,12.5278,12.5278,12.4902,12.5128,1109100.0
2011-08-11 13:10:00,16.63,16.66,16.61,16.61,622200.0,12.5128,12.5353,12.4977,12.4977,622200.0
2011-08-11 13:20:00,16.61,16.62,16.59,16.6,1050900.0,12.4977,12.5052,12.4827,12.4902,1050900.0
2011-08-11 13:30:00,16.6,16.63,16.58,16.58,886800.0,12.4902,12.5128,12.4751,12.4751,886800.0
2011-08-11 13:40:00,16.58,16.6,16.54,16.58,886200.0,12.4751,12.4902,12.445,12.4751,886200.0
2011-08-11 13:50:00,16.58,16.6,16.55,16.59,554700.0,12.4751,12.4902,12.4526,12.4827,554700.0
2011-08-11 14:00:00,16.6,16.6,16.57,16.59,523800.0,12.4902,12.4902,12.4676,12.4827,523800.0
2011-08-11 14:10:00,16.59,16.63,16.59,16.61,894000.0,12.4827,12.5128,12.4827,12.4977,894000.0
2011-08-11 14:20:00,16.62,16.65,16.61,16.63,734400.0,12.5052,12.5278,12.4977,12.5128,734400.0
2011-08-11 14:30:00,16.64,16.64,16.58,16.61,680100.0,12.5203,12.5203,12.4751,12.4977,680100.0
2011-08-11 14:40:00,16.61,16.64,16.59,16.61,822600.0,12.4977,12.5203,12.4827,12.4977,822600.0
2011-08-11 14:50:00,16.61,16.66,16.6,16.65,873300.0,12.4977,12.5353,12.4902,12.5278,873300.0
2011-08-11 15:00:00,16.65,16.72,16.64,16.68,1214100.0,12.5278,12.5805,12.5203,12.5504,1214100.0
2011-08-11 15:10:00,16.68,16.73,16.68,16.73,1275600.0,12.5504,12.588,12.5504,12.588,1275600.0
2011-08-11 15:20:00,16.73,16.74,16.7,16.71,1466700.0,12.588,12.5955,12.5654,12.573,1466700.0
2011-08-11 15:30:00,16.71,16.77,16.69,16.74,2574000.0,12.573,12.6181,12.5579,12.5955,2574000.0
2011-08-11 15:40:00,16.74,16.8,16.71,16.71,3422400.0,12.5955,12.6407,12.573,12.573,3422400.0
2011-08-11 15:50:00,16.71,16.71,16.54,16.56,7743900.0,12.573,12.573,12.445,12.4601,7743900.0
2011-08-12 09:30:00,16.64,16.77,16.61,16.76,2512800.0,12.5203,12.6181,12.4977,12.6106,2512800.0
2011-08-12 09:40:00,16.76,16.77,16.61,16.62,2115900.0,12.6106,12.6181,12.4977,12.5052,2115900.0
2011-08-12 09:50:00,16.62,16.63,16.43,16.48,2751000.0,12.5052,12.5128,12.3623,12.3999,2751000.0
2011-08-12 10:00:00,16.48,16.53,16.43,16.46,1957800.0,12.3999,12.4375,12.3623,12.3849,1957800.0
2011-08-12 10:10:00,16.46,16.58,16.45,16.57,1845000.0,12.3849,12.4751,12.3773,12.4676,1845000.0
2011-08-12 10:20:00,16.57,16.57,16.49,16.49,1468800.0,12.4676,12.4676,12.4074,12.4074,1468800.0
2011-08-12 10:30:00,16.5,16.5,16.46,16.5,1439400.0,12.4149,12.4149,12.3849,12.4149,1439400.0
2011-08-12 10:40:00,16.5,16.5,16.44,16.44,1227300.0,12.4149,12.4149,12.3698,12.3698,1227300.0
2011-08-12 10:50:00,16.44,16.48,16.43,16.48,927000.0,12.3698,12.3999,12.3623,12.3999,927000.0
2011-08-12 11:00:00,16.47,16.5,16.47,16.48,985800.0,12.3924,12.4149,12.3924,12.3999,985800.0
2011-08-12 11:10:00,16.48,16.51,16.47,16.49,739500.0,12.3999,12.4225,12.3924,12.4074,739500.0
2011-08-12 11:20:00,16.49,16.52,16.47,16.5,904800.0,12.4074,12.43,12.3924,12.4149,904800.0
2011-08-12 11:30:00,16.5,16.54,16.49,16.53,609600.0,12.4149,12.445,12.4074,12.4375,609600.0
2011-08-12 11:40:00,16.53,16.59,16.52,16.58,786300.0,12.4375,12.4827,12.43,12.4751,786300.0
2011-08-12 11:50:00,16.58,16.63,16.58,16.62,989100.0,12.4751,12.5128,12.4751,12.5052,989100.0
2011-08-12 12:00:00,16.62,16.64,16.6,16.6,609900.0,12.5052,12.5203,12.4902,12.4902,609900.0
2011-08-12 12:10:00,16.6,16.63,16.59,16.63,742500.0,12.4902,12.5128,12.4827,12.5128,742500.0
2011-08-12 12:20:00,16.62,16.62,16.57,16.59,699300.0,12.5052,12.5052,12.4676,12.4827,699300.0
2011-08-12 12:30:00,16.59,16.59,16.55,16.55,642600.0,12.4827,12.4827,12.4526,12.4526,642600.0
2011-08-12 12:40:00,16.55,16.58,16.54,16.54,512100.0,12.4526,12.4751,12.445,12.445,512100.0
2011-08-12 12:50:00,16.54,16.6,16.53,16.6,631800.0,12.445,12.4902,12.4375,12.4902,631800.0
2011-08-12 13:00:00,16.6,16.65,16.59,16.64,739500.0,12.4902,12.5278,12.4827,12.5203,739500.0
2011-08-12 13:10:00,16.64,16.66,16.63,16.64,428700.0,12.5203,12.5353,12.5128,12.5203,428700.0
2011-08-12 13:20:00,16.63,16.64,16.6,16.61,508800.0,12.5128,12.5203,12.4902,12.4977,508800.0
2011-08-12 13:30:00,16.61,16.63,16.6,16.63,351900.0,12.4977,12.5128,12.4902,12.5128,351900.0
2011-08-12 13:40:00,16.62,16.65,16.62,16.64,524400.0,12.5052,12.5278,12.5052,12.5203,524400.0
2011-08-12 13:50:00,16.64,16.65,16.64,16.65,342900.0,12.5203,12.5278,12.5203,12.5278,342900.0
2011-08-12 14:00:00,16.65,16.66,16.65,16.66,397800.0,12.5278,12.5353,12.5278,12.5353,397800.0
2011-08-12 14:10:00,16.65,16.66,16.58,16.61,995400.0,12.5278,12.5353,12.4751,12.4977,995400.0
2011-08-12 14:20:00,16.6,16.61,16.56,16.59,900000.0,12.4902,12.4977,12.4601,12.4827,900000.0
2011-08-12 14:30:00,16.59,16.6,16.53,16.53,1390500.0,12.4827,12.4902,12.4375,12.4375,1390500.0
2011-08-12 14:40:00,16.53,16.57,16.53,16.56,922500.0,12.4375,12.4676,12.4375,12.4601,922500.0
2011-08-12 14:50:00,16.56,16.57,16.54,16.56,588000.0,12.4601,12.4676,12.445,12.4601,588000.0
2011-08-12 15:00:00,16.56,16.59,16.55,16.56,791100.0,12.4601,12.4827,12.4526,12.4601,791100.0
2011-08-12 15:10:00,16.56,16.58,16.54,16.56,849600.0,12.4601,12.4751,12.445,12.4601,849600.0
2011-08-12 15:20:00,16.56,16.59,16.55,16.56,1085100.0,12.4601,12.4827,12.4526,12.4601,1085100.0
2011-08-12 15:30:00,16.56,16.57,16.51,16.54,1956000.0,12.4601,12.4676,12.4225,12.445,1956000.0
2011-08-12 15:40:00,16.54,16.57,16.54,16.55,1755300.0,12.445,12.4676,12.445,12.4526,1755300.0
2011-08-12 15:50:00,16.55,16.58,16.55,16.58,2673000.0,12.4526,12.4751,12.4526,12.4751,2673000.0
2011-08-15 09:30:00,16.63,16.64,16.5,16.56,1664700.0,12.5128,12.5203,12.4149,12.4601,1664700.0
2011-08-15 09:40:00,16.55,16.55,16.43,16.44,1452600.0,12.4526,12.4526,12.3623,12.3698,1452600.0
2011-08-15 09:50:00,16.44,16.49,16.44,16.45,1164600.0,12.3698,12.4074,12.3698,12.3773,1164600.0
2011-08-15 10:00:00,16.45,16.52,16.45,16.51,1625100.0,12.3773,12.43,12.3773,12.4225,1625100.0
2011-08-15 10:10:00,16.51,16.58,16.5,16.57,1310100.0,12.4225,12.4751,12.4149,12.4676,1310100.0
2011-08-15 10:20:00,16.57,16.57,16.54,16.54,929100.0,12.4676,12.4676,12.445,12.445,929100.0
2011-08-15 10:30:00,16.55,16.56,16.51,16.55,714000.0,12.4526,12.4601,12.4225,12.4526,714000.0
2011-08-15 10:40:00,16.55,16.56,16.5,16.52,1236900.0,12.4526,12.4601,12.4149,12.43,1236900.0
2011-08-15 10:50:00,16.53,16.59,16.52,16.54,921000.0,12.4375,12.4827,12.43,12.445,921000.0
2011-08-15 11:00:00,16.54,16.57,16.53,16.54,774300.0,12.445,12.4676,12.4375,12.445,774300.0
2011-08-15 11:10:00,16.54,16.57,16.48,16.49,982500.0,12.445,12.4676,12.3999,12.4074,982500.0
2011-08-15 11:20:00,16.49,16.53,16.47,16.52,1265400.0,12.4074,12.4375,12.3924,12.43,1265400.0
2011-08-15 11:30:00,16.52,16.52,16.48,16.49,668400.0,12.43,12.43,12.3999,12.4074,668400.0
2011-08-15 11:40:00,16.49,16.5,16.47,16.48,765300.0,12.4074,12.4149,12.3924,12.3999,765300.0
2011-08-15 11:50:00,16.48,16.51,16.48,16.49,653100.0,12.3999,12.4225,12.3999,12.4074,653100.0
2011-08-15 12:00:00,16.49,16.53,16.49,16.5,766500.0,12.4074,12.4375,12.4074,12.4149,766500.0
2011-08-15 12:10:00,16.5,16.51,16.45,16.46,1326900.0,12.4149,12.4225,12.3773,12.3849,1326900.0
2011-08-15 12:20:00,16.46,16.49,16.45,16.46,1318500.0,12.3849,12.4074,12.3773,12.3849,1318500.0
2011-08-15 12:30:00,16.45,16.5,16.45,16.5,681000.0,12.3773,12.4149,12.3773,12.4149,681000.0
2011-08-15 12:40:00,16.5,16.55,16.49,16.54,654600.0,12.4149,12.4526,12.4074,12.445,654600.0
2011-08-15 12:50:00,16.55,16.6,16.54,16.59,1068900.0,12.4526,12.4902,12.445,12.4827,1068900.0
2011-08-15 13:00:00,16.59,16.61,16.56,16.59,1297500.0,12.4827,12.4977,12.4601,12.4827,1297500.0
2011-08-15 13:10:00,16.59,16.59,16.54,16.54,793200.0,12.4827,12.4827,12.445,12.445,793200.0
2011-08-15 13:20:00,16.54,16.57,16.53,16.57,972300.0,12.445,12.4676,12.4375,12.4676,972300.0
2011-08-15 13:30:00,16.57,16.59,16.56,16.56,427500.0,12.4676,12.4827,12.4601,12.4601,427500.0
2011-08-15 13:40:00,16.56,16.59,16.55,16.57,636900.0,12.4601,12.4827,12.4526,12.4676,636900.0
2011-08-15 13:50:00,16.57,16.59,16.55,16.56,623700.0,12.4676,12.4827,12.4526,12.4601,623700.0
2011-08-15 14:00:00,16.56,16.56,16.53,16.55,678900.0,12.4601,12.4601,12.4375,12.4526,678900.0
2011-08-15 14:10:00,16.55,16.58,16.54,16.58,710400.0,12.4526,12.4751,12.445,12.4751,710400.0
2011-08-15 14:20:00,16.58,16.62,16.57,16.57,1024800.0,12.4751,12.5052,12.4676,12.4676,1024800.0
2011-08-15 14:30:00,16.58,16.59,16.56,16.57,815400.0,12.4751,12.4827,12.4601,12.4676,815400.0
2011-08-15 14:40:00,16.57,16.62,16.57,16.61,454800.0,12.4676,12.5052,12.4676,12.4977,454800.0
2011-08-15 14:50:00,16.61,16.61,16.58,16.61,639000.0,12.4977,12.4977,12.4751,12.4977,639000.0
2011-08-15 15:00:00,16.61,16.63,16.59,16.63,640500.0,12.4977,12.5128,12.4827,12.5128,640500.0
2011-08-15 15:10:00,16.63,16.67,16.63,16.67,1682400.0,12.5128,12.5429,12.5128,12.5429,1682400.0
2011-08-15 15:20:00,16.67,16.69,16.64,16.67,1410000.0,12.5429,12.5579,12.5203,12.5429,1410000.0
2011-08-15 15:30:00,16.67,16.69,16.63,16.64,1988700.0,12.5429,12.5579,12.5128,12.5203,1988700.0
2011-08-15 15:40:00,16.64,16.65,16.61,16.62,1815000.0,12.5203,12.5278,12.4977,12.5052,1815000.0
2011-08-15 15:50:00,16.62,16.66,16.62,16.65,2781900.0,12.5052,12.5353,12.5052,12.5278,2781900.0
2011-08-16 09:30:00,17.15,17.37,17.04,17.31,7128300.0,12.904,13.0696,12.8213,13.0244,7128300.0
2011-08-16 09:40:00,17.31,17.32,17.18,17.22,3034200.0,13.0244,13.0319,12.9266,12.9567,3034200.0
2011-08-16 09:50:00,17.22,17.22,17.09,17.1,2572800.0,12.9567,12.9567,12.8589,12.8664,2572800.0
2011-08-16 10:00:00,17.1,17.19,17.09,17.12,2411100.0,12.8664,12.9341,12.8589,12.8814,2411100.0
2011-08-16 10:10:00,17.12,17.22,17.1,17.22,1497600.0,12.8814,12.9567,12.8664,12.9567,1497600.0
2011-08-16 10:20:00,17.21,17.29,17.17,17.28,1600500.0,12.9492,13.0094,12.9191,13.0018,1600500.0
2011-08-16 10:30:00,17.28,17.31,17.24,17.27,1390800.0,13.0018,13.0244,12.9717,12.9943,1390800.0
2011-08-16 10:40:00,17.27,17.33,17.27,17.31,1990200.0,12.9943,13.0395,12.9943,13.0244,1990200.0
2011-08-16 10:50:00,17.31,17.32,17.27,17.3,1323300.0,13.0244,13.0319,12.9943,13.0169,1323300.0
2011-08-16 11:00:00,17.3,17.31,17.27,17.29,1197600.0,13.0169,13.0244,12.9943,13.0094,1197600.0
2011-08-16 11:10:00,17.29,17.31,17.26,17.29,800700.0,13.0094,13.0244,12.9868,13.0094,800700.0
2011-08-16 11:20:00,17.29,17.32,17.27,17.32,695400.0,13.0094,13.0319,12.9943,13.0319,695400.0
2011-08-16 11:30:00,17.32,17.32,17.27,17.29,986700.0,13.0319,13.0319,12.9943,13.0094,986700.0
2011-08-16 11:40:00,17.29,17.31,17.27,17.3,534600.0,13.0094,13.0244,12.9943,13.0169,534600.0
2011-08-16 11:50:00,17.31,17.32,17.29,17.31,394800.0,13.0244,13.0319,13.0094,13.0244,394800.0
2011-08-16 12:00:00,17.31,17.33,17.3,17.33,1023300.0,13.0244,13.0395,13.0169,13.0395,1023300.0
2011-08-16 12:10:00,17.33,17.35,17.21,17.31,2515800.0,13.0395,13.0545,12.9492,13.0244,2515800.0
2011-08-16 12:20:00,17.31,17.35,17.28,17.3,1542600.0,13.0244,13.0545,13.0018,13.0169,1542600.0
2011-08-16 12:30:00,17.3,17.3,17.24,17.26,1437900.0,13.0169,13.0169,12.9717,12.9868,1437900.0
2011-08-16 12:40:00,17.26,17.28,17.22,17.24,804300.0,12.9868,13.0018,12.9567,12.9717,804300.0
2011-08-16 12:50:00,17.24,17.26,17.2,17.22,1033500.0,12.9717,12.9868,12.9416,12.9567,1033500.0
2011-08-16 13:00:00,17.22,17.23,17.14,17.19,1612800.0,12.9567,12.9642,12.8965,12.9341,1612800.0
2011-08-16 13:10:00,17.19,17.22,17.19,17.21,1111500.0,12.9341,12.9567,12.9341,12.9492,1111500.0
2011-08-16 13:20:00,17.21,17.26,17.2,17.24,1195500.0,12.9492,12.9868,12.9416,12.9717,1195500.0
2011-08-16 13:30:00,17.24,17.28,17.23,17.27,1248900.0,12.9717,13.0018,12.9642,12.9943,1248900.0
2011-08-16 13:40:00,17.27,17.32,17.25,17.31,820800.0,12.9943,13.0319,12.9793,13.0244,820800.0
2011-08-16 13:50:00,17.32,17.35,17.29,17.32,1626600.0,13.0319,13.0545,13.0094,13.0319,1626600.0
2011-08-16 14:00:00,17.32,17.4,17.32,17.39,1581300.0,13.0319,13.0921,13.0319,13.0846,1581300.0
2011-08-16 14:10:00,17.39,17.43,17.38,17.39,1595100.0,13.0846,13.1147,13.0771,13.0846,1595100.0
2011-08-16 14:20:00,17.39,17.41,17.37,17.39,1060800.0,13.0846,13.0997,13.0696,13.0846,1060800.0
2011-08-16 14:30:00,17.39,17.39,17.33,17.35,1519800.0,13.0846,13.0846,13.0395,13.0545,1519800.0
2011-08-16 14:40:00,17.35,17.41,17.35,17.4,1176600.0,13.0545,13.0997,13.0545,13.0921,1176600.0
2011-08-16 14:50:00,17.4,17.42,17.36,17.38,1387500.0,13.0921,13.1072,13.062,13.0771,1387500.0
2011-08-16 15:00:00,17.38,17.41,17.37,17.4,1376700.0,13.0771,13.0997,13.0696,13.0921,1376700.0
2011-08-16 15:10:00,17.4,17.46,17.4,17.45,1719900.0,13.0921,13.1373,13.0921,13.1297,1719900.0
2011-08-16 15:20:00,17.45,17.49,17.44,17.48,1532400.0,13.1297,13.1598,13.1222,13.1523,1532400.0
2011-08-16 15:30:00,17.47,17.48,17.45,17.46,1812300.0,13.1448,13.1523,13.1297,13.1373,1812300.0
2011-08-16 15:40:00,17.46,17.46,17.34,17.36,3675000.0,13.1373,13.1373,13.047,13.062,3675000.0
2011-08-16 15:50:00,17.36,17.38,17.27,17.31,6534600.0,13.062,13.0771,12.9943,13.0244,6534600.0
2011-08-17 09:30:00,17.25,17.38,17.17,17.33,2336100.0,12.9793,13.0771,12.9191,13.0395,2336100.0
2011-08-17 09:40:00,17.33,17.39,17.32,17.33,1354200.0,13.0395,13.0846,13.0319,13.0395,1354200.0
2011-08-17 09:50:00,17.33,17.38,17.32,17.33,784800.0,13.0395,13.0771,13.0319,13.0395,784800.0
2011-08-17 10:00:00,17.33,17.35,17.26,17.27,1035300.0,13.0395,13.0545,12.9868,12.9943,1035300.0
2011-08-17 10:10:00,17.27,17.27,17.23,17.25,1182600.0,12.9943,12.9943,12.9642,12.9793,1182600.0
2011-08-17 10:20:00,17.25,17.29,17.23,17.29,1893600.0,12.9793,13.0094,12.9642,13.0094,1893600.0
2011-08-17 10:30:00,17.29,17.3,17.26,17.26,1116900.0,13.0094,13.0169,12.9868,12.9868,1116900.0
2011-08-17 10:40:00,17.26,17.29,17.23,17.24,812700.0,12.9868,13.0094,12.9642,12.9717,812700.0
2011-08-17 10:50:00,17.24,17.27,17.2,17.2,1542000.0,12.9717,12.9943,12.9416,12.9416,1542000.0
2011-08-17 11:00:00,17.2,17.23,17.15,17.23,2041500.0,12.9416,12.9642,12.904,12.9642,2041500.0
2011-08-17 11:10:00,17.23,17.28,17.19,17.19,917400.0,12.9642,13.0018,12.9341,12.9341,917400.0
2011-08-17 11:20:00,17.19,17.19,17.13,17.15,1212600.0,12.9341,12.9341,12.889,12.904,1212600.0
2011-08-17 11:30:00,17.16,17.18,17.14,17.16,876900.0,12.9115,12.9266,12.8965,12.9115,876900.0
2011-08-17 11:40:00,17.16,17.17,17.13,17.15,835200.0,12.9115,12.9191,12.889,12.904,835200.0
2011-08-17 11:50:00,17.15,17.15,17.1,17.13,1011900.0,12.904,12.904,12.8664,12.889,1011900.0
2011-08-17 12:00:00,17.13,17.16,17.11,17.13,1743900.0,12.889,12.9115,12.8739,12.889,1743900.0
2011-08-17 12:10:00,17.14,17.14,17.11,17.12,694800.0,12.8965,12.8965,12.8739,12.8814,694800.0
2011-08-17 12:20:00,17.12,17.16,17.12,17.15,532500.0,12.8814,12.9115,12.8814,12.904,532500.0
2011-08-17 12:30:00,17.16,17.16,17.14,17.14,504900.0,12.9115,12.9115,12.8965,12.8965,504900.0
2011-08-17 12:40:00,17.14,17.14,17.1,17.1,607200.0,12.8965,12.8965,12.8664,12.8664,607200.0
2011-08-17 12:50:00,17.1,17.12,17.1,17.11,702900.0,12.8664,12.8814,12.8664,12.8739,702900.0
2011-08-17 13:00:00,17.11,17.12,17.09,17.11,659100.0,12.8739,12.8814,12.8589,12.8739,659100.0
2011-08-17 13:10:00,17.11,17.14,17.1,17.13,374400.0,12.8739,12.8965,12.8664,12.889,374400.0
2011-08-17 13:20:00,17.13,17.13,17.08,17.09,651600.0,12.889,12.889,12.8514,12.8589,651600.0
2011-08-17 13:30:00,17.09,17.1,17.08,17.08,426600.0,12.8589,12.8664,12.8514,12.8514,426600.0
2011-08-17 13:40:00,17.08,17.09,17.05,17.08,1202100.0,12.8514,12.8589,12.8288,12.8514,1202100.0
2011-08-17 13:50:00,17.07,17.1,17.06,17.09,520500.0,12.8438,12.8664,12.8363,12.8589,520500.0
2011-08-17 14:00:00,17.09,17.12,17.09,17.12,700500.0,12.8589,12.8814,12.8589,12.8814,700500.0
2011-08-17 14:10:00,17.11,17.14,17.1,17.14,614100.0,12.8739,12.8965,12.8664,12.8965,614100.0
2011-08-17 14:20:00,17.14,17.15,17.12,17.14,985800.0,12.8965,12.904,12.8814,12.8965,985800.0
2011-08-17 14:30:00,17.14,17.16,17.11,17.12,729000.0,12.8965,12.9115,12.8739,12.8814,729000.0
2011-08-17 14:40:00,17.11,17.14,17.11,17.13,889800.0,12.8739,12.8965,12.8739,12.889,889800.0
2011-08-17 14:50:00,17.13,17.16,17.12,17.14,710400.0,12.889,12.9115,12.8814,12.8965,710400.0
2011-08-17 15:00:00,17.14,17.17,17.13,17.17,973500.0,12.8965,12.9191,12.889,12.9191,973500.0
2011-08-17 15:10:00,17.17,17.17,17.13,17.15,1374600.0,12.9191,12.9191,12.889,12.904,1374600.0
2011-08-17 15:20:00,17.16,17.17,17.14,17.16,996600.0,12.9115,12.9191,12.8965,12.9115,996600.0
2011-08-17 15:30:00,17.16,17.17,17.14,17.17,1382700.0,12.9115,12.9191,12.8965,12.9191,1382700.0
2011-08-17 15:40:00,17.17,17.17,17.14,17.17,2598300.0,12.9191,12.9191,12.8965,12.9191,2598300.0
2011-08-17 15:50:00,17.17,17.18,17.14,17.18,3222900.0,12.9191,12.9266,12.8965,12.9266,3222900.0
2011-08-18 09:30:00,16.8,17.21,16.8,17.15,2868600.0,12.6407,12.9492,12.6407,12.904,2868600.0
2011-08-18 09:40:00,17.15,17.19,16.97,16.97,1832400.0,12.904,12.9341,12.7686,12.7686,1832400.0
2011-08-18 09:50:00,16.98,16.99,16.92,16.94,1551600.0,12.7761,12.7836,12.731,12.746,1551600.0
2011-08-18 10:00:00,16.93,16.94,16.77,16.88,4116600.0,12.7385,12.746,12.6181,12.7009,4116600.0
2011-08-18 10:10:00,16.88,16.96,16.83,16.95,1941900.0,12.7009,12.7611,12.6632,12.7535,1941900.0
2011-08-18 10:20:00,16.95,17.03,16.91,17.02,2363100.0,12.7535,12.8137,12.7234,12.8062,2363100.0
2011-08-18 10:30:00,17.02,17.07,16.98,17.03,2126400.0,12.8062,12.8438,12.7761,12.8137,2126400.0
2011-08-18 10:40:00,17.03,17.04,16.97,17.02,1611300.0,12.8137,12.8213,12.7686,12.8062,1611300.0
2011-08-18 10:50:00,17.02,17.09,17.0,17.02,2175600.0,12.8062,12.8589,12.7912,12.8062,2175600.0
2011-08-18 11:00:00,17.02,17.03,16.93,16.95,933600.0,12.8062,12.8137,12.7385,12.7535,933600.0
2011-08-18 11:10:00,16.95,17.0,16.94,16.98,1068900.0,12.7535,12.7912,12.746,12.7761,1068900.0
2011-08-18 11:20:00,16.98,17.01,16.95,16.99,1032900.0,12.7761,12.7987,12.7535,12.7836,1032900.0
2011-08-18 11:30:00,16.99,17.06,16.98,17.05,1005600.0,12.7836,12.8363,12.7761,12.8288,1005600.0
2011-08-18 11:40:00,17.05,17.11,17.04,17.11,1191000.0,12.8288,12.8739,12.8213,12.8739,1191000.0
2011-08-18 11:50:00,17.11,17.11,17.07,17.09,617100.0,12.8739,12.8739,12.8438,12.8589,617100.0
2011-08-18 12:00:00,17.09,17.1,17.07,17.08,1104000.0,12.8589,12.8664,12.8438,12.8514,1104000.0
2011-08-18 12:10:00,17.08,17.13,17.07,17.13,1806900.0,12.8514,12.889,12.8438,12.889,1806900.0
2011-08-18 12:20:00,17.13,17.15,17.07,17.08,1064100.0,12.889,12.904,12.8438,12.8514,1064100.0
2011-08-18 12:30:00,17.08,17.08,17.03,17.03,571500.0,12.8514,12.8514,12.8137,12.8137,571500.0
2011-08-18 12:40:00,17.03,17.03,16.98,17.0,652200.0,12.8137,12.8137,12.7761,12.7912,652200.0
2011-08-18 12:50:00,17.0,17.0,16.98,16.99,376200.0,12.7912,12.7912,12.7761,12.7836,376200.0
2011-08-18 13:00:00,16.99,17.03,16.97,16.99,895500.0,12.7836,12.8137,12.7686,12.7836,895500.0
2011-08-18 13:10:00,16.99,16.99,16.97,16.99,559200.0,12.7836,12.7836,12.7686,12.7836,559200.0
2011-08-18 13:20:00,16.99,17.03,16.98,17.02,515700.0,12.7836,12.8137,12.7761,12.8062,515700.0
2011-08-18 13:30:00,17.02,17.03,16.94,16.96,1001400.0,12.8062,12.8137,12.746,12.7611,1001400.0
2011-08-18 13:40:00,16.96,17.05,16.96,17.05,683700.0,12.7611,12.8288,12.7611,12.8288,683700.0
2011-08-18 13:50:00,17.05,17.06,17.02,17.06,1234500.0,12.8288,12.8363,12.8062,12.8363,1234500.0
2011-08-18 14:00:00,17.06,17.14,17.06,17.11,1562100.0,12.8363,12.8965,12.8363,12.8739,1562100.0
2011-08-18 14:10:00,17.11,17.16,17.09,17.16,1252200.0,12.8739,12.9115,12.8589,12.9115,1252200.0
2011-08-18 14:20:00,17.16,17.17,17.12,17.17,1391400.0,12.9115,12.9191,12.8814,12.9191,1391400.0
2011-08-18 14:30:00,17.17,17.25,17.16,17.24,1930200.0,12.9191,12.9793,12.9115,12.9717,1930200.0
2011-08-18 14:40:00,17.25,17.25,17.2,17.25,2775300.0,12.9793,12.9793,12.9416,12.9793,2775300.0
2011-08-18 14:50:00,17.25,17.27,17.22,17.22,1717200.0,12.9793,12.9943,12.9567,12.9567,1717200.0
2011-08-18 15:00:00,17.22,17.24,17.19,17.23,1900500.0,12.9567,12.9717,12.9341,12.9642,1900500.0
2011-08-18 15:10:00,17.23,17.24,17.17,17.19,1474200.0,12.9642,12.9717,12.9191,12.9341,1474200.0
2011-08-18 15:20:00,17.18,17.21,17.15,17.21,2102700.0,12.9266,12.9492,12.904,12.9492,2102700.0
2011-08-18 15:30:00,17.21,17.24,17.17,17.18,2568000.0,12.9492,12.9717,12.9191,12.9266,2568000.0
2011-08-18 15:40:00,17.18,17.22,17.13,17.2,3768900.0,12.9266,12.9567,12.889,12.9416,3768900.0
2011-08-18 15:50:00,17.2,17.32,17.2,17.27,7204800.0,12.9416,13.0319,12.9416,12.9943,7204800.0
2011-08-19 09:30:00,17.22,17.45,17.16,17.41,6624900.0,12.9567,13.1297,12.9115,13.0997,6624900.0
2011-08-19 09:40:00,17.41,17.5,17.38,17.4,3081000.0,13.0997,13.1674,13.0771,13.0921,3081000.0
2011-08-19 09:50:00,17.4,17.41,17.36,17.41,2709000.0,13.0921,13.0997,13.062,13.0997,2709000.0
2011-08-19 10:00:00,17.41,17.41,17.33,17.34,2114400.0,13.0997,13.0997,13.0395,13.047,2114400.0
2011-08-19 10:10:00,17.34,17.46,17.33,17.45,1596300.0,13.047,13.1373,13.0395,13.1297,1596300.0
2011-08-19 10:20:00,17.45,17.52,17.4,17.51,2029500.0,13.1297,13.1824,13.0921,13.1749,2029500.0
2011-08-19 10:30:00,17.5,17.51,17.43,17.43,1626000.0,13.1674,13.1749,13.1147,13.1147,1626000.0
2011-08-19 10:40:00,17.43,17.48,17.42,17.45,1318500.0,13.1147,13.1523,13.1072,13.1297,1318500.0
2011-08-19 10:50:00,17.45,17.47,17.42,17.42,1059000.0,13.1297,13.1448,13.1072,13.1072,1059000.0
2011-08-19 11:00:00,17.42,17.43,17.38,17.38,883500.0,13.1072,13.1147,13.0771,13.0771,883500.0
2011-08-19 11:10:00,17.38,17.39,17.32,17.33,1612500.0,13.0771,13.0846,13.0319,13.0395,1612500.0
2011-08-19 11:20:00,17.33,17.35,17.29,17.3,914700.0,13.0395,13.0545,13.0094,13.0169,914700.0
2011-08-19 11:30:00,17.3,17.37,17.3,17.36,1512300.0,13.0169,13.0696,13.0169,13.062,1512300.0
2011-08-19 11:40:00,17.36,17.44,17.36,17.39,1167900.0,13.062,13.1222,13.062,13.0846,1167900.0
2011-08-19 11:50:00,17.39,17.45,17.39,17.45,1340100.0,13.0846,13.1297,13.0846,13.1297,1340100.0
2011-08-19 12:00:00,17.45,17.45,17.39,17.42,826800.0,13.1297,13.1297,13.0846,13.1072,826800.0
2011-08-19 12:10:00,17.42,17.43,17.4,17.41,754800.0,13.1072,13.1147,13.0921,13.0997,754800.0
2011-08-19 12:20:00,17.41,17.46,17.4,17.46,696600.0,13.0997,13.1373,13.0921,13.1373,696600.0
2011-08-19 12:30:00,17.46,17.48,17.43,17.47,898200.0,13.1373,13.1523,13.1147,13.1448,898200.0
2011-08-19 12:40:00,17.47,17.54,17.46,17.53,1267200.0,13.1448,13.1975,13.1373,13.1899,1267200.0
2011-08-19 12:50:00,17.54,17.54,17.51,17.52,838500.0,13.1975,13.1975,13.1749,13.1824,838500.0
2011-08-19 13:00:00,17.52,17.52,17.48,17.51,881700.0,13.1824,13.1824,13.1523,13.1749,881700.0
2011-08-19 13:10:00,17.51,17.55,17.51,17.55,1021800.0,13.1749,13.205,13.1749,13.205,1021800.0
2011-08-19 13:20:00,17.56,17.56,17.54,17.55,887700.0,13.2125,13.2125,13.1975,13.205,887700.0
2011-08-19 13:30:00,17.55,17.55,17.51,17.52,1143300.0,13.205,13.205,13.1749,13.1824,1143300.0
2011-08-19 13:40:00,17.52,17.56,17.51,17.56,1189800.0,13.1824,13.2125,13.1749,13.2125,1189800.0
2011-08-19 13:50:00,17.56,17.56,17.52,17.55,805500.0,13.2125,13.2125,13.1824,13.205,805500.0
2011-08-19 14:00:00,17.54,17.58,17.52,17.52,1842900.0,13.1975,13.2276,13.1824,13.1824,1842900.0
2011-08-19 14:10:00,17.52,17.53,17.49,17.49,1768500.0,13.1824,13.1899,13.1598,13.1598,1768500.0
2011-08-19 14:20:00,17.49,17.5,17.45,17.5,1215600.0,13.1598,13.1674,13.1297,13.1674,1215600.0
2011-08-19 14:30:00,17.5,17.52,17.47,17.52,1402200.0,13.1674,13.1824,13.1448,13.1824,1402200.0
2011-08-19 14:40:00,17.52,17.54,17.48,17.49,1380600.0,13.1824,13.1975,13.1523,13.1598,1380600.0
2011-08-19 14:50:00,17.48,17.52,17.46,17.5,1315200.0,13.1523,13.1824,13.1373,13.1674,1315200.0
2011-08-19 15:00:00,17.5,17.5,17.46,17.47,1606200.0,13.1674,13.1674,13.1373,13.1448,1606200.0
2011-08-19 15:10:00,17.47,17.48,17.4,17.45,1483200.0,13.1448,13.1523,13.0921,13.1297,1483200.0
2011-08-19 15:20:00,17.45,17.52,17.45,17.49,1842600.0,13.1297,13.1824,13.1297,13.1598,1842600.0
2011-08-19 15:30:00,17.49,17.5,17.44,17.49,1959900.0,13.1598,13.1674,13.1222,13.1598,1959900.0
2011-08-19 15:40:00,17.49,17.52,17.46,17.52,2554200.0,13.1598,13.1824,13.1373,13.1824,2554200.0
2011-08-19 15:50:00,17.51,17.53,17.42,17.44,6540300.0,13.1749,13.1899,13.1072,13.1222,6540300.0
2011-08-22 09:30:00,17.41,17.53,17.37,17.53,2206800.0,13.0997,13.1899,13.0696,13.1899,2206800.0
2011-08-22 09:40:00,17.53,17.54,17.48,17.53,1213800.0,13.1899,13.1975,13.1523,13.1899,1213800.0
2011-08-22 09:50:00,17.53,17.54,17.45,17.47,1199100.0,13.1899,13.1975,13.1297,13.1448,1199100.0
2011-08-22 10:00:00,17.46,17.48,17.45,17.46,1006200.0,13.1373,13.1523,13.1297,13.1373,1006200.0
2011-08-22 10:10:00,17.47,17.51,17.45,17.5,1038000.0,13.1448,13.1749,13.1297,13.1674,1038000.0
2011-08-22 10:20:00,17.5,17.52,17.47,17.51,1158900.0,13.1674,13.1824,13.1448,13.1749,1158900.0
2011-08-22 10:30:00,17.52,17.55,17.51,17.52,1048500.0,13.1824,13.205,13.1749,13.1824,1048500.0
2011-08-22 10:40:00,17.52,17.53,17.46,17.5,1497000.0,13.1824,13.1899,13.1373,13.1674,1497000.0
2011-08-22 10:50:00,17.5,17.53,17.41,17.42,1274700.0,13.1674,13.1899,13.0997,13.1072,1274700.0
2011-08-22 11:00:00,17.42,17.48,17.41,17.48,1107600.0,13.1072,13.1523,13.0997,13.1523,1107600.0
2011-08-22 11:10:00,17.48,17.49,17.43,17.45,678000.0,13.1523,13.1598,13.1147,13.1297,678000.0
2011-08-22 11:20:00,17.45,17.5,17.44,17.5,813900.0,13.1297,13.1674,13.1222,13.1674,813900.0
2011-08-22 11:30:00,17.5,17.52,17.46,17.49,1193700.0,13.1674,13.1824,13.1373,13.1598,1193700.0
2011-08-22 11:40:00,17.49,17.54,17.47,17.52,1176900.0,13.1598,13.1975,13.1448,13.1824,1176900.0
2011-08-22 11:50:00,17.52,17.52,17.45,17.48,845400.0,13.1824,13.1824,13.1297,13.1523,845400.0
2011-08-22 12:00:00,17.48,17.51,17.46,17.5,1107000.0,13.1523,13.1749,13.1373,13.1674,1107000.0
2011-08-22 12:10:00,17.5,17.51,17.45,17.48,532500.0,13.1674,13.1749,13.1297,13.1523,532500.0
2011-08-22 12:20:00,17.48,17.49,17.41,17.42,1235100.0,13.1523,13.1598,13.0997,13.1072,1235100.0
2011-08-22 12:30:00,17.42,17.44,17.38,17.39,1045200.0,13.1072,13.1222,13.0771,13.0846,1045200.0
2011-08-22 12:40:00,17.39,17.46,17.38,17.44,972900.0,13.0846,13.1373,13.0771,13.1222,972900.0
2011-08-22 12:50:00,17.44,17.48,17.41,17.47,634500.0,13.1222,13.1523,13.0997,13.1448,634500.0
2011-08-22 13:00:00,17.48,17.5,17.45,17.49,500700.0,13.1523,13.1674,13.1297,13.1598,500700.0
2011-08-22 13:10:00,17.49,17.49,17.46,17.49,335100.0,13.1598,13.1598,13.1373,13.1598,335100.0
2011-08-22 13:20:00,17.49,17.52,17.47,17.48,442800.0,13.1598,13.1824,13.1448,13.1523,442800.0
2011-08-22 13:30:00,17.47,17.49,17.44,17.46,573600.0,13.1448,13.1598,13.1222,13.1373,573600.0
2011-08-22 13:40:00,17.46,17.47,17.43,17.45,328800.0,13.1373,13.1448,13.1147,13.1297,328800.0
2011-08-22 13:50:00,17.45,17.48,17.42,17.47,466200.0,13.1297,13.1523,13.1072,13.1448,466200.0
2011-08-22 14:00:00,17.47,17.49,17.44,17.46,458400.0,13.1448,13.1598,13.1222,13.1373,458400.0
2011-08-22 14:10:00,17.46,17.52,17.44,17.45,762600.0,13.1373,13.1824,13.1222,13.1297,762600.0
2011-08-22 14:20:00,17.45,17.48,17.45,17.47,460800.0,13.1297,13.1523,13.1297,13.1448,460800.0
2011-08-22 14:30:00,17.47,17.47,17.43,17.43,478500.0,13.1448,13.1448,13.1147,13.1147,478500.0
2011-08-22 14:40:00,17.43,17.46,17.43,17.45,435600.0,13.1147,13.1373,13.1147,13.1297,435600.0
2011-08-22 14:50:00,17.45,17.46,17.42,17.42,515400.0,13.1297,13.1373,13.1072,13.1072,515400.0
2011-08-22 15:00:00,17.42,17.47,17.42,17.45,585000.0,13.1072,13.1448,13.1072,13.1297,585000.0
2011-08-22 15:10:00,17.45,17.47,17.44,17.44,560100.0,13.1297,13.1448,13.1222,13.1222,560100.0
2011-08-22 15:20:00,17.45,17.46,17.42,17.44,1784100.0,13.1297,13.1373,13.1072,13.1222,1784100.0
2011-08-22 15:30:00,17.44,17.45,17.43,17.44,1416600.0,13.1222,13.1297,13.1147,13.1222,1416600.0
2011-08-22 15:40:00,17.44,17.49,17.41,17.42,1169400.0,13.1222,13.1598,13.0997,13.1072,1169400.0
2011-08-22 15:50:00,17.42,17.42,17.36,17.4,2844000.0,13.1072,13.1072,13.062,13.0921,2844000.0
2011-08-23 09:30:00,17.39,17.47,17.38,17.46,1317600.0,13.0846,13.1448,13.0771,13.1373,1317600.0
2011-08-23 09:40:00,17.46,17.52,17.45,17.52,1155600.0,13.1373,13.1824,13.1297,13.1824,1155600.0
2011-08-23 09:50:00,17.52,17.54,17.48,17.48,1208700.0,13.1824,13.1975,13.1523,13.1523,1208700.0
2011-08-23 10:00:00,17.47,17.58,17.47,17.56,2893800.0,13.1448,13.2276,13.1448,13.2125,2893800.0
2011-08-23 10:10:00,17.56,17.58,17.54,17.54,1831500.0,13.2125,13.2276,13.1975,13.1975,1831500.0
2011-08-23 10:20:00,17.54,17.56,17.51,17.53,1078800.0,13.1975,13.2125,13.1749,13.1899,1078800.0
2011-08-23 10:30:00,17.53,17.55,17.53,17.54,1500900.0,13.1899,13.205,13.1899,13.1975,1500900.0
2011-08-23 10:40:00,17.54,17.56,17.52,17.56,1093500.0,13.1975,13.2125,13.1824,13.2125,1093500.0
2011-08-23 10:50:00,17.56,17.57,17.54,17.55,1518300.0,13.2125,13.22,13.1975,13.205,1518300.0
2011-08-23 11:00:00,17.56,17.59,17.55,17.57,1208100.0,13.2125,13.2351,13.205,13.22,1208100.0
2011-08-23 11:10:00,17.57,17.62,17.56,17.61,1024500.0,13.22,13.2577,13.2125,13.2501,1024500.0
2011-08-23 11:20:00,17.61,17.63,17.61,17.62,746100.0,13.2501,13.2652,13.2501,13.2577,746100.0
2011-08-23 11:30:00,17.62,17.65,17.6,17.63,939600.0,13.2577,13.2802,13.2426,13.2652,939600.0
2011-08-23 11:40:00,17.63,17.7,17.62,17.69,1515600.0,13.2652,13.3179,13.2577,13.3103,1515600.0
2011-08-23 11:50:00,17.69,17.73,17.68,17.68,1982400.0,13.3103,13.3404,13.3028,13.3028,1982400.0
2011-08-23 12:00:00,17.69,17.69,17.62,17.65,981300.0,13.3103,13.3103,13.2577,13.2802,981300.0
2011-08-23 12:10:00,17.65,17.68,17.65,17.66,812400.0,13.2802,13.3028,13.2802,13.2878,812400.0
2011-08-23 12:20:00,17.66,17.68,17.65,17.65,533400.0,13.2878,13.3028,13.2802,13.2802,533400.0
2011-08-23 12:30:00,17.65,17.67,17.63,17.65,1253700.0,13.2802,13.2953,13.2652,13.2802,1253700.0
2011-08-23 12:40:00,17.66,17.69,17.65,17.65,912900.0,13.2878,13.3103,13.2802,13.2802,912900.0
2011-08-23 12:50:00,17.65,17.7,17.65,17.66,647400.0,13.2802,13.3179,13.2802,13.2878,647400.0
2011-08-23 13:00:00,17.67,17.69,17.63,17.63,710700.0,13.2953,13.3103,13.2652,13.2652,710700.0
2011-08-23 13:10:00,17.63,17.65,17.62,17.62,904800.0,13.2652,13.2802,13.2577,13.2577,904800.0
2011-08-23 13:20:00,17.63,17.65,17.62,17.64,413100.0,13.2652,13.2802,13.2577,13.2727,413100.0
2011-08-23 13:30:00,17.64,17.65,17.61,17.63,337200.0,13.2727,13.2802,13.2501,13.2652,337200.0
2011-08-23 13:40:00,17.63,17.64,17.62,17.64,470100.0,13.2652,13.2727,13.2577,13.2727,470100.0
2011-08-23 13:50:00,17.64,17.64,17.58,17.61,1770000.0,13.2727,13.2727,13.2276,13.2501,1770000.0
2011-08-23 14:00:00,17.61,17.63,17.58,17.61,1256100.0,13.2501,13.2652,13.2276,13.2501,1256100.0
2011-08-23 14:10:00,17.61,17.63,17.58,17.62,635400.0,13.2501,13.2652,13.2276,13.2577,635400.0
2011-08-23 14:20:00,17.62,17.64,17.59,17.62,724800.0,13.2577,13.2727,13.2351,13.2577,724800.0
2011-08-23 14:30:00,17.62,17.65,17.61,17.63,713100.0,13.2577,13.2802,13.2501,13.2652,713100.0
2011-08-23 14:40:00,17.63,17.65,17.6,17.64,607800.0,13.2652,13.2802,13.2426,13.2727,607800.0
2011-08-23 14:50:00,17.64,17.65,17.61,17.63,738000.0,13.2727,13.2802,13.2501,13.2652,738000.0
2011-08-23 15:00:00,17.63,17.67,17.63,17.67,1558500.0,13.2652,13.2953,13.2652,13.2953,1558500.0
2011-08-23 15:10:00,17.67,17.68,17.61,17.63,1837800.0,13.2953,13.3028,13.2501,13.2652,1837800.0
2011-08-23 15:20:00,17.63,17.69,17.63,17.65,1116000.0,13.2652,13.3103,13.2652,13.2802,1116000.0
2011-08-23 15:30:00,17.65,17.69,17.64,17.69,1032300.0,13.2802,13.3103,13.2727,13.3103,1032300.0
2011-08-23 15:40:00,17.69,17.71,17.67,17.69,2205900.0,13.3103,13.3254,13.2953,13.3103,2205900.0
2011-08-23 15:50:00,17.69,17.73,17.65,17.72,3504900.0,13.3103,13.3404,13.2802,13.3329,3504900.0
2011-08-24 09:30:00,17.67,17.68,17.6,17.63,1354200.0,13.2953,13.3028,13.2426,13.2652,1354200.0
2011-08-24 09:40:00,17.62,17.69,17.61,17.68,1092600.0,13.2577,13.3103,13.2501,13.3028,1092600.0
2011-08-24 09:50:00,17.68,17.78,17.68,17.74,1663800.0,13.3028,13.378,13.3028,13.3479,1663800.0
2011-08-24 10:00:00,17.74,17.77,17.72,17.74,1788300.0,13.3479,13.3705,13.3329,13.3479,1788300.0
2011-08-24 10:10:00,17.74,17.77,17.72,17.76,1602000.0,13.3479,13.3705,13.3329,13.363,1602000.0
2011-08-24 10:20:00,17.76,17.79,17.74,17.76,981000.0,13.363,13.3856,13.3479,13.363,981000.0
2011-08-24 10:30:00,17.76,17.77,17.67,17.71,1489500.0,13.363,13.3705,13.2953,13.3254,1489500.0
2011-08-24 10:40:00,17.71,17.73,17.69,17.7,563700.0,13.3254,13.3404,13.3103,13.3179,563700.0
2011-08-24 10:50:00,17.7,17.72,17.68,17.7,568200.0,13.3179,13.3329,13.3028,13.3179,568200.0
2011-08-24 11:00:00,17.7,17.71,17.67,17.68,617400.0,13.3179,13.3254,13.2953,13.3028,617400.0
2011-08-24 11:10:00,17.68,17.69,17.64,17.65,483300.0,13.3028,13.3103,13.2727,13.2802,483300.0
2011-08-24 11:20:00,17.65,17.71,17.64,17.68,839700.0,13.2802,13.3254,13.2727,13.3028,839700.0
2011-08-24 11:30:00,17.68,17.7,17.64,17.68,670500.0,13.3028,13.3179,13.2727,13.3028,670500.0
2011-08-24 11:40:00,17.68,17.68,17.64,17.68,654600.0,13.3028,13.3028,13.2727,13.3028,654600.0
2011-08-24 11:50:00,17.67,17.7,17.66,17.67,541500.0,13.2953,13.3179,13.2878,13.2953,541500.0
2011-08-24 12:00:00,17.67,17.68,17.65,17.66,663000.0,13.2953,13.3028,13.2802,13.2878,663000.0
2011-08-24 12:10:00,17.66,17.68,17.63,17.63,753900.0,13.2878,13.3028,13.2652,13.2652,753900.0
2011-08-24 12:20:00,17.63,17.66,17.62,17.64,320400.0,13.2652,13.2878,13.2577,13.2727,320400.0
2011-08-24 12:30:00,17.64,17.67,17.64,17.65,250200.0,13.2727,13.2953,13.2727,13.2802,250200.0
2011-08-24 12:40:00,17.65,17.66,17.62,17.63,200400.0,13.2802,13.2878,13.2577,13.2652,200400.0
2011-08-24 12:50:00,17.63,17.67,17.63,17.66,317100.0,13.2652,13.2953,13.2652,13.2878,317100.0
2011-08-24 13:00:00,17.66,17.68,17.64,17.66,552300.0,13.2878,13.3028,13.2727,13.2878,552300.0
2011-08-24 13:10:00,17.65,17.7,17.65,17.7,447300.0,13.2802,13.3179,13.2802,13.3179,447300.0
2011-08-24 13:20:00,17.7,17.73,17.69,17.71,466800.0,13.3179,13.3404,13.3103,13.3254,466800.0
2011-08-24 13:30:00,17.71,17.72,17.69,17.7,425400.0,13.3254,13.3329,13.3103,13.3179,425400.0
2011-08-24 13:40:00,17.7,17.7,17.66,17.7,823200.0,13.3179,13.3179,13.2878,13.3179,823200.0
2011-08-24 13:50:00,17.7,17.7,17.67,17.67,601500.0,13.3179,13.3179,13.2953,13.2953,601500.0
2011-08-24 14:00:00,17.67,17.69,17.65,17.69,404400.0,13.2953,13.3103,13.2802,13.3103,404400.0
2011-08-24 14:10:00,17.69,17.72,17.67,17.68,729900.0,13.3103,13.3329,13.2953,13.3028,729900.0
2011-08-24 14:20:00,17.68,17.72,17.65,17.71,1117200.0,13.3028,13.3329,13.2802,13.3254,1117200.0
2011-08-24 14:30:00,17.71,17.72,17.69,17.72,567300.0,13.3254,13.3329,13.3103,13.3329,567300.0
2011-08-24 14:40:00,17.72,17.76,17.72,17.75,829800.0,13.3329,13.363,13.3329,13.3555,829800.0
2011-08-24 14:50:00,17.75,17.77,17.74,17.76,939600.0,13.3555,13.3705,13.3479,13.363,939600.0
2011-08-24 15:00:00,17.76,17.77,17.72,17.73,543900.0,13.363,13.3705,13.3329,13.3404,543900.0
2011-08-24 15:10:00,17.73,17.77,17.72,17.77,937500.0,13.3404,13.3705,13.3329,13.3705,937500.0
2011-08-24 15:20:00,17.77,17.77,17.75,17.75,595500.0,13.3705,13.3705,13.3555,13.3555,595500.0
2011-08-24 15:30:00,17.75,17.81,17.75,17.79,899400.0,13.3555,13.4006,13.3555,13.3856,899400.0
2011-08-24 15:40:00,17.79,17.8,17.76,17.77,1277100.0,13.3856,13.3931,13.363,13.3705,1277100.0
2011-08-24 15:50:00,17.77,17.8,17.77,17.79,2063100.0,13.3705,13.3931,13.3705,13.3856,2063100.0
2011-08-25 09:30:00,17.79,17.83,17.76,17.78,1126200.0,13.3856,13.4157,13.363,13.378,1126200.0
2011-08-25 09:40:00,17.78,17.83,17.75,17.76,1059600.0,13.378,13.4157,13.3555,13.363,1059600.0
2011-08-25 09:50:00,17.76,17.78,17.72,17.72,1461600.0,13.363,13.378,13.3329,13.3329,1461600.0
2011-08-25 10:00:00,17.72,17.75,17.69,17.74,1405200.0,13.3329,13.3555,13.3103,13.3479,1405200.0
2011-08-25 10:10:00,17.74,17.77,17.68,17.7,1589700.0,13.3479,13.3705,13.3028,13.3179,1589700.0
2011-08-25 10:20:00,17.7,17.7,17.62,17.66,1285200.0,13.3179,13.3179,13.2577,13.2878,1285200.0
2011-08-25 10:30:00,17.66,17.71,17.65,17.67,843000.0,13.2878,13.3254,13.2802,13.2953,843000.0
2011-08-25 10:40:00,17.66,17.68,17.6,17.61,728400.0,13.2878,13.3028,13.2426,13.2501,728400.0
2011-08-25 10:50:00,17.61,17.7,17.61,17.69,1030200.0,13.2501,13.3179,13.2501,13.3103,1030200.0
2011-08-25 11:00:00,17.68,17.7,17.63,17.63,595800.0,13.3028,13.3179,13.2652,13.2652,595800.0
2011-08-25 11:10:00,17.63,17.69,17.62,17.65,600900.0,13.2652,13.3103,13.2577,13.2802,600900.0
2011-08-25 11:20:00,17.65,17.68,17.65,17.66,683400.0,13.2802,13.3028,13.2802,13.2878,683400.0
2011-08-25 11:30:00,17.66,17.67,17.62,17.63,462000.0,13.2878,13.2953,13.2577,13.2652,462000.0
2011-08-25 11:40:00,17.63,17.64,17.61,17.63,546900.0,13.2652,13.2727,13.2501,13.2652,546900.0
2011-08-25 11:50:00,17.63,17.66,17.63,17.64,339300.0,13.2652,13.2878,13.2652,13.2727,339300.0
2011-08-25 12:00:00,17.64,17.66,17.62,17.63,420300.0,13.2727,13.2878,13.2577,13.2652,420300.0
2011-08-25 12:10:00,17.62,17.65,17.61,17.62,294000.0,13.2577,13.2802,13.2501,13.2577,294000.0
2011-08-25 12:20:00,17.62,17.63,17.6,17.63,356400.0,13.2577,13.2652,13.2426,13.2652,356400.0
2011-08-25 12:30:00,17.63,17.63,17.58,17.61,699900.0,13.2652,13.2652,13.2276,13.2501,699900.0
2011-08-25 12:40:00,17.61,17.62,17.58,17.61,450300.0,13.2501,13.2577,13.2276,13.2501,450300.0
2011-08-25 12:50:00,17.61,17.62,17.58,17.6,406800.0,13.2501,13.2577,13.2276,13.2426,406800.0
2011-08-25 13:00:00,17.6,17.61,17.57,17.57,361800.0,13.2426,13.2501,13.22,13.22,361800.0
2011-08-25 13:10:00,17.57,17.58,17.56,17.58,337500.0,13.22,13.2276,13.2125,13.2276,337500.0
2011-08-25 13:20:00,17.58,17.62,17.58,17.6,483900.0,13.2276,13.2577,13.2276,13.2426,483900.0
2011-08-25 13:30:00,17.6,17.61,17.57,17.61,398100.0,13.2426,13.2501,13.22,13.2501,398100.0
2011-08-25 13:40:00,17.61,17.61,17.55,17.56,398700.0,13.2501,13.2501,13.205,13.2125,398700.0
2011-08-25 13:50:00,17.56,17.6,17.55,17.59,357900.0,13.2125,13.2426,13.205,13.2351,357900.0
2011-08-25 14:00:00,17.59,17.59,17.55,17.56,550500.0,13.2351,13.2351,13.205,13.2125,550500.0
2011-08-25 14:10:00,17.56,17.6,17.55,17.6,442200.0,13.2125,13.2426,13.205,13.2426,442200.0
2011-08-25 14:20:00,17.6,17.6,17.54,17.57,680100.0,13.2426,13.2426,13.1975,13.22,680100.0
2011-08-25 14:30:00,17.57,17.61,17.57,17.59,547500.0,13.22,13.2501,13.22,13.2351,547500.0
2011-08-25 14:40:00,17.59,17.61,17.57,17.57,497100.0,13.2351,13.2501,13.22,13.22,497100.0
2011-08-25 14:50:00,17.57,17.58,17.56,17.57,503400.0,13.22,13.2276,13.2125,13.22,503400.0
2011-08-25 15:00:00,17.56,17.6,17.55,17.58,669300.0,13.2125,13.2426,13.205,13.2276,669300.0
2011-08-25 15:10:00,17.58,17.62,17.56,17.62,1206600.0,13.2276,13.2577,13.2125,13.2577,1206600.0
2011-08-25 15:20:00,17.62,17.64,17.58,17.58,877500.0,13.2577,13.2727,13.2276,13.2276,877500.0
2011-08-25 15:30:00,17.58,17.6,17.54,17.56,912300.0,13.2276,13.2426,13.1975,13.2125,912300.0
2011-08-25 15:40:00,17.56,17.58,17.52,17.57,1471800.0,13.2125,13.2276,13.1824,13.22,1471800.0
2011-08-25 15:50:00,17.57,17.58,17.53,17.57,2578200.0,13.22,13.2276,13.1899,13.22,2578200.0
2011-08-26 09:30:00,17.6,17.62,17.55,17.55,1123200.0,13.2426,13.2577,13.205,13.205,1123200.0
2011-08-26 09:40:00,17.55,17.55,17.48,17.52,654600.0,13.205,13.205,13.1523,13.1824,654600.0
2011-08-26 09:50:00,17.52,17.55,17.49,17.53,700200.0,13.1824,13.205,13.1598,13.1899,700200.0
2011-08-26 10:00:00,17.54,17.54,17.32,17.4,2300100.0,13.1975,13.1975,13.0319,13.0921,2300100.0
2011-08-26 10:10:00,17.4,17.44,17.36,17.4,995700.0,13.0921,13.1222,13.062,13.0921,995700.0
2011-08-26 10:20:00,17.4,17.49,17.39,17.45,1271400.0,13.0921,13.1598,13.0846,13.1297,1271400.0
2011-08-26 10:30:00,17.46,17.49,17.41,17.47,777900.0,13.1373,13.1598,13.0997,13.1448,777900.0
2011-08-26 10:40:00,17.47,17.59,17.46,17.55,1035300.0,13.1448,13.2351,13.1373,13.205,1035300.0
2011-08-26 10:50:00,17.55,17.59,17.53,17.55,775500.0,13.205,13.2351,13.1899,13.205,775500.0
2011-08-26 11:00:00,17.55,17.59,17.53,17.56,1169400.0,13.205,13.2351,13.1899,13.2125,1169400.0
2011-08-26 11:10:00,17.56,17.65,17.56,17.61,922500.0,13.2125,13.2802,13.2125,13.2501,922500.0
2011-08-26 11:20:00,17.61,17.62,17.54,17.56,603900.0,13.2501,13.2577,13.1975,13.2125,603900.0
2011-08-26 11:30:00,17.55,17.57,17.54,17.55,579300.0,13.205,13.22,13.1975,13.205,579300.0
2011-08-26 11:40:00,17.55,17.59,17.53,17.59,506100.0,13.205,13.2351,13.1899,13.2351,506100.0
2011-08-26 11:50:00,17.59,17.62,17.58,17.59,384600.0,13.2351,13.2577,13.2276,13.2351,384600.0
2011-08-26 12:00:00,17.59,17.66,17.59,17.66,622500.0,13.2351,13.2878,13.2351,13.2878,622500.0
2011-08-26 12:10:00,17.66,17.69,17.64,17.65,585000.0,13.2878,13.3103,13.2727,13.2802,585000.0
2011-08-26 12:20:00,17.65,17.69,17.64,17.67,420900.0,13.2802,13.3103,13.2727,13.2953,420900.0
2011-08-26 12:30:00,17.67,17.68,17.64,17.66,438300.0,13.2953,13.3028,13.2727,13.2878,438300.0
2011-08-26 12:40:00,17.66,17.67,17.63,17.64,430800.0,13.2878,13.2953,13.2652,13.2727,430800.0
2011-08-26 12:50:00,17.64,17.68,17.64,17.67,574800.0,13.2727,13.3028,13.2727,13.2953,574800.0
2011-08-26 13:00:00,17.67,17.69,17.66,17.68,480600.0,13.2953,13.3103,13.2878,13.3028,480600.0
2011-08-26 13:10:00,17.68,17.69,17.66,17.66,244500.0,13.3028,13.3103,13.2878,13.2878,244500.0
2011-08-26 13:20:00,17.66,17.69,17.65,17.69,239400.0,13.2878,13.3103,13.2802,13.3103,239400.0
2011-08-26 13:30:00,17.69,17.71,17.68,17.7,552300.0,13.3103,13.3254,13.3028,13.3179,552300.0
2011-08-26 13:40:00,17.7,17.73,17.69,17.71,715500.0,13.3179,13.3404,13.3103,13.3254,715500.0
2011-08-26 13:50:00,17.71,17.73,17.7,17.73,514800.0,13.3254,13.3404,13.3179,13.3404,514800.0
2011-08-26 14:00:00,17.73,17.75,17.68,17.7,762900.0,13.3404,13.3555,13.3028,13.3179,762900.0
2011-08-26 14:10:00,17.7,17.72,17.68,17.71,453600.0,13.3179,13.3329,13.3028,13.3254,453600.0
2011-08-26 14:20:00,17.71,17.72,17.67,17.68,484200.0,13.3254,13.3329,13.2953,13.3028,484200.0
2011-08-26 14:30:00,17.68,17.71,17.66,17.68,404100.0,13.3028,13.3254,13.2878,13.3028,404100.0
2011-08-26 14:40:00,17.68,17.7,17.67,17.7,610800.0,13.3028,13.3179,13.2953,13.3179,610800.0
2011-08-26 14:50:00,17.7,17.71,17.67,17.68,318600.0,13.3179,13.3254,13.2953,13.3028,318600.0
2011-08-26 15:00:00,17.68,17.68,17.63,17.64,716100.0,13.3028,13.3028,13.2652,13.2727,716100.0
2011-08-26 15:10:00,17.64,17.64,17.59,17.61,518100.0,13.2727,13.2727,13.2351,13.2501,518100.0
2011-08-26 15:20:00,17.61,17.62,17.59,17.61,618900.0,13.2501,13.2577,13.2351,13.2501,618900.0
2011-08-26 15:30:00,17.61,17.64,17.6,17.64,774600.0,13.2501,13.2727,13.2426,13.2727,774600.0
2011-08-26 15:40:00,17.64,17.66,17.62,17.63,1531200.0,13.2727,13.2878,13.2577,13.2652,1531200.0
2011-08-26 15:50:00,17.64,17.65,17.62,17.63,2317500.0,13.2727,13.2802,13.2577,13.2652,2317500.0
2011-08-29 09:30:00,17.7,17.8,17.67,17.8,882900.0,13.3179,13.3931,13.2953,13.3931,882900.0
2011-08-29 09:40:00,17.8,17.81,17.76,17.78,775200.0,13.3931,13.4006,13.363,13.378,775200.0
2011-08-29 09:50:00,17.78,17.78,17.74,17.75,633300.0,13.378,13.378,13.3479,13.3555,633300.0
2011-08-29 10:00:00,17.75,17.76,17.69,17.7,842100.0,13.3555,13.363,13.3103,13.3179,842100.0
2011-08-29 10:10:00,17.7,17.75,17.68,17.75,877800.0,13.3179,13.3555,13.3028,13.3555,877800.0
2011-08-29 10:20:00,17.75,17.77,17.75,17.76,589800.0,13.3555,13.3705,13.3555,13.363,589800.0
2011-08-29 10:30:00,17.76,17.8,17.76,17.78,644400.0,13.363,13.3931,13.363,13.378,644400.0
2011-08-29 10:40:00,17.78,17.78,17.75,17.75,831300.0,13.378,13.378,13.3555,13.3555,831300.0
2011-08-29 10:50:00,17.75,17.79,17.75,17.77,425400.0,13.3555,13.3856,13.3555,13.3705,425400.0
2011-08-29 11:00:00,17.77,17.77,17.75,17.76,383700.0,13.3705,13.3705,13.3555,13.363,383700.0
2011-08-29 11:10:00,17.76,17.77,17.73,17.74,510600.0,13.363,13.3705,13.3404,13.3479,510600.0
2011-08-29 11:20:00,17.73,17.74,17.71,17.72,556200.0,13.3404,13.3479,13.3254,13.3329,556200.0
2011-08-29 11:30:00,17.72,17.75,17.71,17.74,361500.0,13.3329,13.3555,13.3254,13.3479,361500.0
2011-08-29 11:40:00,17.74,17.74,17.72,17.73,381300.0,13.3479,13.3479,13.3329,13.3404,381300.0
2011-08-29 11:50:00,17.73,17.74,17.72,17.72,386400.0,13.3404,13.3479,13.3329,13.3329,386400.0
2011-08-29 12:00:00,17.72,17.75,17.72,17.75,284100.0,13.3329,13.3555,13.3329,13.3555,284100.0
2011-08-29 12:10:00,17.75,17.75,17.73,17.75,321600.0,13.3555,13.3555,13.3404,13.3555,321600.0
2011-08-29 12:20:00,17.74,17.75,17.73,17.73,382200.0,13.3479,13.3555,13.3404,13.3404,382200.0
2011-08-29 12:30:00,17.73,17.74,17.72,17.73,403800.0,13.3404,13.3479,13.3329,13.3404,403800.0
2011-08-29 12:40:00,17.73,17.77,17.73,17.76,577200.0,13.3404,13.3705,13.3404,13.363,577200.0
2011-08-29 12:50:00,17.76,17.76,17.75,17.76,384600.0,13.363,13.363,13.3555,13.363,384600.0
2011-08-29 13:00:00,17.76,17.77,17.75,17.77,306900.0,13.363,13.3705,13.3555,13.3705,306900.0
2011-08-29 13:10:00,17.77,17.77,17.75,17.75,309600.0,13.3705,13.3705,13.3555,13.3555,309600.0
2011-08-29 13:20:00,17.75,17.75,17.73,17.74,291600.0,13.3555,13.3555,13.3404,13.3479,291600.0
2011-08-29 13:30:00,17.74,17.74,17.73,17.74,221400.0,13.3479,13.3479,13.3404,13.3479,221400.0
2011-08-29 13:40:00,17.74,17.75,17.73,17.75,448800.0,13.3479,13.3555,13.3404,13.3555,448800.0
2011-08-29 13:50:00,17.75,17.77,17.75,17.75,345600.0,13.3555,13.3705,13.3555,13.3555,345600.0
2011-08-29 14:00:00,17.76,17.77,17.75,17.77,268200.0,13.363,13.3705,13.3555,13.3705,268200.0
2011-08-29 14:10:00,17.77,17.79,17.77,17.77,381000.0,13.3705,13.3856,13.3705,13.3705,381000.0
2011-08-29 14:20:00,17.77,17.77,17.76,17.77,274800.0,13.3705,13.3705,13.363,13.3705,274800.0
2011-08-29 14:30:00,17.77,17.78,17.76,17.77,327000.0,13.3705,13.378,13.363,13.3705,327000.0
2011-08-29 14:40:00,17.77,17.77,17.75,17.76,354300.0,13.3705,13.3705,13.3555,13.363,354300.0
2011-08-29 14:50:00,17.76,17.76,17.71,17.72,747900.0,13.363,13.363,13.3254,13.3329,747900.0
2011-08-29 15:00:00,17.72,17.75,17.72,17.72,545700.0,13.3329,13.3555,13.3329,13.3329,545700.0
2011-08-29 15:10:00,17.72,17.73,17.72,17.72,625500.0,13.3329,13.3404,13.3329,13.3329,625500.0
2011-08-29 15:20:00,17.72,17.74,17.71,17.71,851400.0,13.3329,13.3479,13.3254,13.3254,851400.0
2011-08-29 15:30:00,17.72,17.73,17.71,17.72,800100.0,13.3329,13.3404,13.3254,13.3329,800100.0
2011-08-29 15:40:00,17.72,17.72,17.69,17.7,1627500.0,13.3329,13.3329,13.3103,13.3179,1627500.0
2011-08-29 15:50:00,17.7,17.73,17.7,17.73,2397900.0,13.3179,13.3404,13.3179,13.3404,2397900.0
2011-08-30 09:30:00,17.62,17.7,17.61,17.62,1103700.0,13.2577,13.3179,13.2501,13.2577,1103700.0
2011-08-30 09:40:00,17.61,17.64,17.56,17.6,919200.0,13.2501,13.2727,13.2125,13.2426,919200.0
2011-08-30 09:50:00,17.6,17.63,17.6,17.61,664500.0,13.2426,13.2652,13.2426,13.2501,664500.0
2011-08-30 10:00:00,17.6,17.61,17.54,17.58,1862400.0,13.2426,13.2501,13.1975,13.2276,1862400.0
2011-08-30 10:10:00,17.58,17.58,17.52,17.52,1298100.0,13.2276,13.2276,13.1824,13.1824,1298100.0
2011-08-30 10:20:00,17.52,17.52,17.47,17.49,1261500.0,13.1824,13.1824,13.1448,13.1598,1261500.0
2011-08-30 10:30:00,17.49,17.56,17.49,17.56,641400.0,13.1598,13.2125,13.1598,13.2125,641400.0
2011-08-30 10:40:00,17.56,17.56,17.52,17.53,784200.0,13.2125,13.2125,13.1824,13.1899,784200.0
2011-08-30 10:50:00,17.53,17.55,17.52,17.54,861900.0,13.1899,13.205,13.1824,13.1975,861900.0
2011-08-30 11:00:00,17.54,17.62,17.53,17.62,723600.0,13.1975,13.2577,13.1899,13.2577,723600.0
2011-08-30 11:10:00,17.62,17.63,17.58,17.58,774900.0,13.2577,13.2652,13.2276,13.2276,774900.0
2011-08-30 11:20:00,17.59,17.59,17.58,17.59,852600.0,13.2351,13.2351,13.2276,13.2351,852600.0
2011-08-30 11:30:00,17.58,17.59,17.58,17.59,792300.0,13.2276,13.2351,13.2276,13.2351,792300.0
2011-08-30 11:40:00,17.59,17.61,17.57,17.59,931500.0,13.2351,13.2501,13.22,13.2351,931500.0
2011-08-30 11:50:00,17.59,17.62,17.57,17.61,402900.0,13.2351,13.2577,13.22,13.2501,402900.0
2011-08-30 12:00:00,17.61,17.63,17.6,17.61,479700.0,13.2501,13.2652,13.2426,13.2501,479700.0
2011-08-30 12:10:00,17.61,17.64,17.61,17.64,406200.0,13.2501,13.2727,13.2501,13.2727,406200.0
2011-08-30 12:20:00,17.64,17.66,17.64,17.64,354900.0,13.2727,13.2878,13.2727,13.2727,354900.0
2011-08-30 12:30:00,17.64,17.65,17.63,17.63,209100.0,13.2727,13.2802,13.2652,13.2652,209100.0
2011-08-30 12:40:00,17.64,17.64,17.58,17.59,818700.0,13.2727,13.2727,13.2276,13.2351,818700.0
2011-08-30 12:50:00,17.59,17.61,17.58,17.59,317100.0,13.2351,13.2501,13.2276,13.2351,317100.0
2011-08-30 13:00:00,17.59,17.62,17.58,17.62,603600.0,13.2351,13.2577,13.2276,13.2577,603600.0
2011-08-30 13:10:00,17.62,17.65,17.62,17.64,280500.0,13.2577,13.2802,13.2577,13.2727,280500.0
2011-08-30 13:20:00,17.64,17.66,17.64,17.65,342600.0,13.2727,13.2878,13.2727,13.2802,342600.0
2011-08-30 13:30:00,17.65,17.65,17.6,17.6,483900.0,13.2802,13.2802,13.2426,13.2426,483900.0
2011-08-30 13:40:00,17.6,17.64,17.6,17.63,408000.0,13.2426,13.2727,13.2426,13.2652,408000.0
2011-08-30 13:50:00,17.63,17.64,17.62,17.62,371100.0,13.2652,13.2727,13.2577,13.2577,371100.0
2011-08-30 14:00:00,17.62,17.65,17.59,17.62,820200.0,13.2577,13.2802,13.2351,13.2577,820200.0
2011-08-30 14:10:00,17.62,17.65,17.6,17.64,636300.0,13.2577,13.2802,13.2426,13.2727,636300.0
2011-08-30 14:20:00,17.64,17.67,17.63,17.66,1547400.0,13.2727,13.2953,13.2652,13.2878,1547400.0
2011-08-30 14:30:00,17.66,17.67,17.64,17.66,724200.0,13.2878,13.2953,13.2727,13.2878,724200.0
2011-08-30 14:40:00,17.66,17.67,17.65,17.65,645300.0,13.2878,13.2953,13.2802,13.2802,645300.0
2011-08-30 14:50:00,17.65,17.67,17.62,17.66,998100.0,13.2802,13.2953,13.2577,13.2878,998100.0
2011-08-30 15:00:00,17.66,17.66,17.64,17.65,898500.0,13.2878,13.2878,13.2727,13.2802,898500.0
2011-08-30 15:10:00,17.65,17.65,17.63,17.65,591000.0,13.2802,13.2802,13.2652,13.2802,591000.0
2011-08-30 15:20:00,17.65,17.65,17.63,17.65,823800.0,13.2802,13.2802,13.2652,13.2802,823800.0
2011-08-30 15:30:00,17.65,17.69,17.65,17.69,1150500.0,13.2802,13.3103,13.2802,13.3103,1150500.0
2011-08-30 15:40:00,17.69,17.71,17.66,17.68,1782000.0,13.3103,13.3254,13.2878,13.3028,1782000.0
2011-08-30 15:50:00,17.68,17.69,17.6,17.6,3988800.0,13.3028,13.3103,13.2426,13.2426,3988800.0
2011-08-31 09:30:00,17.68,17.68,17.62,17.67,793200.0,13.3028,13.3028,13.2577,13.2953,793200.0
2011-08-31 09:40:00,17.66,17.73,17.66,17.73,1212900.0,13.2878,13.3404,13.2878,13.3404,1212900.0
2011-08-31 09:50:00,17.73,17.76,17.71,17.72,845100.0,13.3404,13.363,13.3254,13.3329,845100.0
2011-08-31 10:00:00,17.72,17.77,17.72,17.74,1368000.0,13.3329,13.3705,13.3329,13.3479,1368000.0
2011-08-31 10:10:00,17.74,17.79,17.73,17.77,890700.0,13.3479,13.3856,13.3404,13.3705,890700.0
2011-08-31 10:20:00,17.77,17.78,17.73,17.73,626100.0,13.3705,13.378,13.3404,13.3404,626100.0
2011-08-31 10:30:00,17.73,17.76,17.73,17.75,630600.0,13.3404,13.363,13.3404,13.3555,630600.0
2011-08-31 10:40:00,17.75,17.78,17.75,17.77,467400.0,13.3555,13.378,13.3555,13.3705,467400.0
2011-08-31 10:50:00,17.77,17.79,17.76,17.77,837600.0,13.3705,13.3856,13.363,13.3705,837600.0
2011-08-31 11:00:00,17.76,17.78,17.75,17.76,800100.0,13.363,13.378,13.3555,13.363,800100.0
2011-08-31 11:10:00,17.75,17.77,17.73,17.75,360900.0,13.3555,13.3705,13.3404,13.3555,360900.0
2011-08-31 11:20:00,17.75,17.77,17.74,17.76,542700.0,13.3555,13.3705,13.3479,13.363,542700.0
2011-08-31 11:30:00,17.76,17.78,17.74,17.76,603900.0,13.363,13.378,13.3479,13.363,603900.0
2011-08-31 11:40:00,17.76,17.79,17.72,17.72,546300.0,13.363,13.3856,13.3329,13.3329,546300.0
2011-08-31 11:50:00,17.72,17.75,17.71,17.74,958500.0,13.3329,13.3555,13.3254,13.3479,958500.0
2011-08-31 12:00:00,17.74,17.76,17.72,17.75,445200.0,13.3479,13.363,13.3329,13.3555,445200.0
2011-08-31 12:10:00,17.75,17.76,17.74,17.75,455400.0,13.3555,13.363,13.3479,13.3555,455400.0
2011-08-31 12:20:00,17.75,17.76,17.74,17.74,375900.0,13.3555,13.363,13.3479,13.3479,375900.0
2011-08-31 12:30:00,17.74,17.77,17.74,17.76,505200.0,13.3479,13.3705,13.3479,13.363,505200.0
2011-08-31 12:40:00,17.76,17.76,17.74,17.74,328800.0,13.363,13.363,13.3479,13.3479,328800.0
2011-08-31 12:50:00,17.74,17.76,17.74,17.76,355200.0,13.3479,13.363,13.3479,13.363,355200.0
2011-08-31 13:00:00,17.77,17.77,17.76,17.76,320700.0,13.3705,13.3705,13.363,13.363,320700.0
2011-08-31 13:10:00,17.76,17.79,17.76,17.77,651900.0,13.363,13.3856,13.363,13.3705,651900.0
2011-08-31 13:20:00,17.77,17.77,17.76,17.77,260400.0,13.3705,13.3705,13.363,13.3705,260400.0
2011-08-31 13:30:00,17.77,17.78,17.75,17.76,311400.0,13.3705,13.378,13.3555,13.363,311400.0
2011-08-31 13:40:00,17.76,17.77,17.73,17.73,333900.0,13.363,13.3705,13.3404,13.3404,333900.0
2011-08-31 13:50:00,17.74,17.74,17.71,17.71,332700.0,13.3479,13.3479,13.3254,13.3254,332700.0
2011-08-31 14:00:00,17.71,17.72,17.69,17.7,618900.0,13.3254,13.3329,13.3103,13.3179,618900.0
2011-08-31 14:10:00,17.7,17.72,17.69,17.71,468900.0,13.3179,13.3329,13.3103,13.3254,468900.0
2011-08-31 14:20:00,17.71,17.72,17.71,17.71,296700.0,13.3254,13.3329,13.3254,13.3254,296700.0
2011-08-31 14:30:00,17.71,17.71,17.69,17.7,622500.0,13.3254,13.3254,13.3103,13.3179,622500.0
2011-08-31 14:40:00,17.7,17.71,17.69,17.69,723000.0,13.3179,13.3254,13.3103,13.3103,723000.0
2011-08-31 14:50:00,17.69,17.69,17.65,17.68,997800.0,13.3103,13.3103,13.2802,13.3028,997800.0
2011-08-31 15:00:00,17.68,17.71,17.67,17.7,861600.0,13.3028,13.3254,13.2953,13.3179,861600.0
2011-08-31 15:10:00,17.7,17.7,17.63,17.65,1160700.0,13.3179,13.3179,13.2652,13.2802,1160700.0
2011-08-31 15:20:00,17.65,17.67,17.65,17.67,1071300.0,13.2802,13.2953,13.2802,13.2953,1071300.0
2011-08-31 15:30:00,17.66,17.72,17.66,17.7,979500.0,13.2878,13.3329,13.2878,13.3179,979500.0
2011-08-31 15:40:00,17.7,17.76,17.7,17.76,1947000.0,13.3179,13.363,13.3179,13.363,1947000.0
2011-08-31 15:50:00,17.76,17.77,17.68,17.73,4454400.0,13.363,13.3705,13.3028,13.3404,4454400.0
2011-09-01 09:30:00,17.75,17.81,17.7,17.8,1110300.0,13.3555,13.4006,13.3179,13.3931,1110300.0
2011-09-01 09:40:00,17.8,17.8,17.72,17.74,770400.0,13.3931,13.3931,13.3329,13.3479,770400.0
2011-09-01 09:50:00,17.74,17.75,17.7,17.71,585900.0,13.3479,13.3555,13.3179,13.3254,585900.0
2011-09-01 10:00:00,17.7,17.84,17.69,17.78,2470800.0,13.3179,13.4232,13.3103,13.378,2470800.0
2011-09-01 10:10:00,17.78,17.78,17.72,17.75,1123800.0,13.378,13.378,13.3329,13.3555,1123800.0
2011-09-01 10:20:00,17.76,17.77,17.75,17.76,684900.0,13.363,13.3705,13.3555,13.363,684900.0
2011-09-01 10:30:00,17.76,17.77,17.73,17.76,715200.0,13.363,13.3705,13.3404,13.363,715200.0
2011-09-01 10:40:00,17.76,17.8,17.75,17.76,711000.0,13.363,13.3931,13.3555,13.363,711000.0
2011-09-01 10:50:00,17.76,17.8,17.75,17.78,911100.0,13.363,13.3931,13.3555,13.378,911100.0
2011-09-01 11:00:00,17.78,17.79,17.76,17.77,821100.0,13.378,13.3856,13.363,13.3705,821100.0
2011-09-01 11:10:00,17.77,17.79,17.76,17.79,562800.0,13.3705,13.3856,13.363,13.3856,562800.0
2011-09-01 11:20:00,17.79,17.83,17.79,17.82,837600.0,13.3856,13.4157,13.3856,13.4081,837600.0
2011-09-01 11:30:00,17.82,17.85,17.82,17.82,925200.0,13.4081,13.4307,13.4081,13.4081,925200.0
2011-09-01 11:40:00,17.83,17.83,17.8,17.83,736200.0,13.4157,13.4157,13.3931,13.4157,736200.0
2011-09-01 11:50:00,17.83,17.84,17.81,17.82,961800.0,13.4157,13.4232,13.4006,13.4081,961800.0
2011-09-01 12:00:00,17.82,17.82,17.78,17.79,606900.0,13.4081,13.4081,13.378,13.3856,606900.0
2011-09-01 12:10:00,17.79,17.8,17.75,17.76,276000.0,13.3856,13.3931,13.3555,13.363,276000.0
2011-09-01 12:20:00,17.76,17.78,17.75,17.75,693300.0,13.363,13.378,13.3555,13.3555,693300.0
2011-09-01 12:30:00,17.75,17.77,17.75,17.76,327900.0,13.3555,13.3705,13.3555,13.363,327900.0
2011-09-01 12:40:00,17.76,17.77,17.74,17.75,438300.0,13.363,13.3705,13.3479,13.3555,438300.0
2011-09-01 12:50:00,17.75,17.76,17.72,17.72,466800.0,13.3555,13.363,13.3329,13.3329,466800.0
2011-09-01 13:00:00,17.72,17.74,17.7,17.71,459900.0,13.3329,13.3479,13.3179,13.3254,459900.0
2011-09-01 13:10:00,17.71,17.72,17.71,17.71,407400.0,13.3254,13.3329,13.3254,13.3254,407400.0
2011-09-01 13:20:00,17.72,17.73,17.7,17.72,480600.0,13.3329,13.3404,13.3179,13.3329,480600.0
2011-09-01 13:30:00,17.72,17.73,17.68,17.68,737700.0,13.3329,13.3404,13.3028,13.3028,737700.0
2011-09-01 13:40:00,17.69,17.69,17.65,17.68,691200.0,13.3103,13.3103,13.2802,13.3028,691200.0
2011-09-01 13:50:00,17.68,17.68,17.64,17.66,645000.0,13.3028,13.3028,13.2727,13.2878,645000.0
2011-09-01 14:00:00,17.66,17.67,17.64,17.66,600000.0,13.2878,13.2953,13.2727,13.2878,600000.0
2011-09-01 14:10:00,17.66,17.68,17.65,17.67,615900.0,13.2878,13.3028,13.2802,13.2953,615900.0
2011-09-01 14:20:00,17.67,17.68,17.65,17.68,507600.0,13.2953,13.3028,13.2802,13.3028,507600.0
2011-09-01 14:30:00,17.68,17.7,17.67,17.68,566700.0,13.3028,13.3179,13.2953,13.3028,566700.0
2011-09-01 14:40:00,17.68,17.7,17.67,17.68,594600.0,13.3028,13.3179,13.2953,13.3028,594600.0
2011-09-01 14:50:00,17.68,17.68,17.66,17.66,480300.0,13.3028,13.3028,13.2878,13.2878,480300.0
2011-09-01 15:00:00,17.66,17.66,17.62,17.63,728100.0,13.2878,13.2878,13.2577,13.2652,728100.0
2011-09-01 15:10:00,17.63,17.64,17.61,17.61,1177800.0,13.2652,13.2727,13.2501,13.2501,1177800.0
2011-09-01 15:20:00,17.61,17.63,17.6,17.6,1145100.0,13.2501,13.2652,13.2426,13.2426,1145100.0
2011-09-01 15:30:00,17.6,17.62,17.58,17.58,1809000.0,13.2426,13.2577,13.2276,13.2276,1809000.0
2011-09-01 15:40:00,17.58,17.59,17.55,17.59,2070000.0,13.2276,13.2351,13.205,13.2351,2070000.0
2011-09-01 15:50:00,17.58,17.59,17.55,17.57,3446400.0,13.2276,13.2351,13.205,13.22,3446400.0
2011-09-02 09:30:00,17.39,17.51,17.39,17.47,1368900.0,13.0846,13.1749,13.0846,13.1448,1368900.0
2011-09-02 09:40:00,17.47,17.52,17.46,17.51,876600.0,13.1448,13.1824,13.1373,13.1749,876600.0
2011-09-02 09:50:00,17.51,17.51,17.47,17.5,1133700.0,13.1749,13.1749,13.1448,13.1674,1133700.0
2011-09-02 10:00:00,17.5,17.54,17.48,17.54,1399800.0,13.1674,13.1975,13.1523,13.1975,1399800.0
2011-09-02 10:10:00,17.55,17.55,17.44,17.46,883200.0,13.205,13.205,13.1222,13.1373,883200.0
2011-09-02 10:20:00,17.46,17.46,17.4,17.43,777000.0,13.1373,13.1373,13.0921,13.1147,777000.0
2011-09-02 10:30:00,17.43,17.43,17.4,17.43,625500.0,13.1147,13.1147,13.0921,13.1147,625500.0
2011-09-02 10:40:00,17.43,17.45,17.41,17.44,714600.0,13.1147,13.1297,13.0997,13.1222,714600.0
2011-09-02 10:50:00,17.44,17.46,17.4,17.45,740700.0,13.1222,13.1373,13.0921,13.1297,740700.0
2011-09-02 11:00:00,17.45,17.47,17.44,17.46,664200.0,13.1297,13.1448,13.1222,13.1373,664200.0
2011-09-02 11:10:00,17.46,17.49,17.45,17.48,707400.0,13.1373,13.1598,13.1297,13.1523,707400.0
2011-09-02 11:20:00,17.49,17.52,17.48,17.5,543600.0,13.1598,13.1824,13.1523,13.1674,543600.0
2011-09-02 11:30:00,17.5,17.53,17.48,17.52,527400.0,13.1674,13.1899,13.1523,13.1824,527400.0
2011-09-02 11:40:00,17.52,17.52,17.47,17.48,496800.0,13.1824,13.1824,13.1448,13.1523,496800.0
2011-09-02 11:50:00,17.48,17.49,17.46,17.48,323100.0,13.1523,13.1598,13.1373,13.1523,323100.0
2011-09-02 12:00:00,17.48,17.51,17.48,17.49,463200.0,13.1523,13.1749,13.1523,13.1598,463200.0
2011-09-02 12:10:00,17.49,17.5,17.47,17.47,360900.0,13.1598,13.1674,13.1448,13.1448,360900.0
2011-09-02 12:20:00,17.47,17.48,17.45,17.45,259800.0,13.1448,13.1523,13.1297,13.1297,259800.0
2011-09-02 12:30:00,17.46,17.47,17.45,17.46,331800.0,13.1373,13.1448,13.1297,13.1373,331800.0
2011-09-02 12:40:00,17.46,17.46,17.44,17.45,354900.0,13.1373,13.1373,13.1222,13.1297,354900.0
2011-09-02 12:50:00,17.46,17.47,17.45,17.46,333600.0,13.1373,13.1448,13.1297,13.1373,333600.0
2011-09-02 13:00:00,17.46,17.47,17.44,17.46,367200.0,13.1373,13.1448,13.1222,13.1373,367200.0
2011-09-02 13:10:00,17.46,17.47,17.44,17.44,295200.0,13.1373,13.1448,13.1222,13.1222,295200.0
2011-09-02 13:20:00,17.44,17.45,17.44,17.44,391800.0,13.1222,13.1297,13.1222,13.1222,391800.0
2011-09-02 13:30:00,17.44,17.46,17.43,17.43,385500.0,13.1222,13.1373,13.1147,13.1147,385500.0
2011-09-02 13:40:00,17.43,17.43,17.41,17.43,405900.0,13.1147,13.1147,13.0997,13.1147,405900.0
2011-09-02 13:50:00,17.43,17.44,17.42,17.44,512400.0,13.1147,13.1222,13.1072,13.1222,512400.0
2011-09-02 14:00:00,17.44,17.46,17.44,17.45,523800.0,13.1222,13.1373,13.1222,13.1297,523800.0
2011-09-02 14:10:00,17.45,17.46,17.4,17.41,1295400.0,13.1297,13.1373,13.0921,13.0997,1295400.0
2011-09-02 14:20:00,17.41,17.42,17.4,17.41,428100.0,13.0997,13.1072,13.0921,13.0997,428100.0
2011-09-02 14:30:00,17.41,17.41,17.37,17.41,745500.0,13.0997,13.0997,13.0696,13.0997,745500.0
2011-09-02 14:40:00,17.41,17.43,17.41,17.41,823500.0,13.0997,13.1147,13.0997,13.0997,823500.0
2011-09-02 14:50:00,17.41,17.43,17.39,17.4,631200.0,13.0997,13.1147,13.0846,13.0921,631200.0
2011-09-02 15:00:00,17.4,17.4,17.36,17.39,577200.0,13.0921,13.0921,13.062,13.0846,577200.0
2011-09-02 15:10:00,17.39,17.39,17.36,17.36,545700.0,13.0846,13.0846,13.062,13.062,545700.0
2011-09-02 15:20:00,17.36,17.37,17.33,17.34,897900.0,13.062,13.0696,13.0395,13.047,897900.0
2011-09-02 15:30:00,17.34,17.36,17.32,17.35,1428600.0,13.047,13.062,13.0319,13.0545,1428600.0
2011-09-02 15:40:00,17.35,17.37,17.34,17.35,1955100.0,13.0545,13.0696,13.047,13.0545,1955100.0
2011-09-02 15:50:00,17.35,17.38,17.33,17.34,2807700.0,13.0545,13.0771,13.0395,13.047,2807700.0
2011-09-06 09:30:00,17.16,17.21,17.12,17.14,2433000.0,12.9115,12.9492,12.8814,12.8965,2433000.0
2011-09-06 09:40:00,17.15,17.16,17.06,17.07,2921400.0,12.904,12.9115,12.8363,12.8438,2921400.0
2011-09-06 09:50:00,17.07,17.08,17.05,17.06,1627500.0,12.8438,12.8514,12.8288,12.8363,1627500.0
2011-09-06 10:00:00,17.06,17.1,17.06,17.1,2595000.0,12.8363,12.8664,12.8363,12.8664,2595000.0
2011-09-06 10:10:00,17.1,17.14,17.1,17.12,1606800.0,12.8664,12.8965,12.8664,12.8814,1606800.0
2011-09-06 10:20:00,17.12,17.12,17.02,17.02,1218900.0,12.8814,12.8814,12.8062,12.8062,1218900.0
2011-09-06 10:30:00,17.02,17.03,16.98,16.99,1464900.0,12.8062,12.8137,12.7761,12.7836,1464900.0
2011-09-06 10:40:00,17.0,17.04,16.99,17.01,1116600.0,12.7912,12.8213,12.7836,12.7987,1116600.0
2011-09-06 10:50:00,17.01,17.05,16.99,17.02,1356900.0,12.7987,12.8288,12.7836,12.8062,1356900.0
2011-09-06 11:00:00,17.02,17.05,17.01,17.05,1401000.0,12.8062,12.8288,12.7987,12.8288,1401000.0
2011-09-06 11:10:00,17.05,17.06,17.01,17.03,2320500.0,12.8288,12.8363,12.7987,12.8137,2320500.0
2011-09-06 11:20:00,17.03,17.05,16.98,16.99,1137300.0,12.8137,12.8288,12.7761,12.7836,1137300.0
2011-09-06 11:30:00,16.99,17.01,16.96,16.97,1190700.0,12.7836,12.7987,12.7611,12.7686,1190700.0
2011-09-06 11:40:00,16.97,16.99,16.97,16.97,798000.0,12.7686,12.7836,12.7686,12.7686,798000.0
2011-09-06 11:50:00,16.97,17.0,16.97,16.99,817500.0,12.7686,12.7912,12.7686,12.7836,817500.0
2011-09-06 12:00:00,16.99,17.03,16.99,17.0,766800.0,12.7836,12.8137,12.7836,12.7912,766800.0
2011-09-06 12:10:00,17.01,17.03,16.99,17.0,740100.0,12.7987,12.8137,12.7836,12.7912,740100.0
2011-09-06 12:20:00,17.0,17.01,16.98,17.0,747900.0,12.7912,12.7987,12.7761,12.7912,747900.0
2011-09-06 12:30:00,17.0,17.02,16.99,17.01,580500.0,12.7912,12.8062,12.7836,12.7987,580500.0
2011-09-06 12:40:00,17.01,17.03,17.0,17.01,515400.0,12.7987,12.8137,12.7912,12.7987,515400.0
2011-09-06 12:50:00,17.01,17.03,17.0,17.02,498000.0,12.7987,12.8137,12.7912,12.8062,498000.0
2011-09-06 13:00:00,17.02,17.05,17.01,17.03,568500.0,12.8062,12.8288,12.7987,12.8137,568500.0
2011-09-06 13:10:00,17.03,17.07,17.03,17.07,734400.0,12.8137,12.8438,12.8137,12.8438,734400.0
2011-09-06 13:20:00,17.07,17.07,17.05,17.06,702900.0,12.8438,12.8438,12.8288,12.8363,702900.0
2011-09-06 13:30:00,17.05,17.07,17.04,17.07,628200.0,12.8288,12.8438,12.8213,12.8438,628200.0
2011-09-06 13:40:00,17.07,17.1,17.06,17.1,779400.0,12.8438,12.8664,12.8363,12.8664,779400.0
2011-09-06 13:50:00,17.1,17.1,17.07,17.07,662100.0,12.8664,12.8664,12.8438,12.8438,662100.0
2011-09-06 14:00:00,17.07,17.1,17.06,17.1,676800.0,12.8438,12.8664,12.8363,12.8664,676800.0
2011-09-06 14:10:00,17.1,17.14,17.1,17.13,790800.0,12.8664,12.8965,12.8664,12.889,790800.0
2011-09-06 14:20:00,17.13,17.15,17.11,17.12,712500.0,12.889,12.904,12.8739,12.8814,712500.0
2011-09-06 14:30:00,17.12,17.14,17.11,17.13,718800.0,12.8814,12.8965,12.8739,12.889,718800.0
2011-09-06 14:40:00,17.13,17.14,17.11,17.12,774900.0,12.889,12.8965,12.8739,12.8814,774900.0
2011-09-06 14:50:00,17.12,17.15,17.12,17.14,878700.0,12.8814,12.904,12.8814,12.8965,878700.0
2011-09-06 15:00:00,17.14,17.16,17.13,17.13,1034400.0,12.8965,12.9115,12.889,12.889,1034400.0
2011-09-06 15:10:00,17.14,17.15,17.11,17.13,966900.0,12.8965,12.904,12.8739,12.889,966900.0
2011-09-06 15:20:00,17.13,17.16,17.12,17.13,1186800.0,12.889,12.9115,12.8814,12.889,1186800.0
2011-09-06 15:30:00,17.13,17.16,17.11,17.16,1935900.0,12.889,12.9115,12.8739,12.9115,1935900.0
2011-09-06 15:40:00,17.16,17.2,17.14,17.19,1866000.0,12.9115,12.9416,12.8965,12.9341,1866000.0
2011-09-06 15:50:00,17.19,17.26,17.18,17.23,5269800.0,12.9341,12.9868,12.9266,12.9642,5269800.0
2011-09-07 09:30:00,17.35,17.36,17.28,17.29,1140900.0,13.0545,13.062,13.0018,13.0094,1140900.0
2011-09-07 09:40:00,17.29,17.33,17.28,17.31,629400.0,13.0094,13.0395,13.0018,13.0244,629400.0
2011-09-07 09:50:00,17.31,17.33,17.29,17.32,621000.0,13.0244,13.0395,13.0094,13.0319,621000.0
2011-09-07 10:00:00,17.31,17.37,17.31,17.36,932100.0,13.0244,13.0696,13.0244,13.062,932100.0
2011-09-07 10:10:00,17.36,17.36,17.33,17.34,828900.0,13.062,13.062,13.0395,13.047,828900.0
2011-09-07 10:20:00,17.34,17.38,17.33,17.33,526200.0,13.047,13.0771,13.0395,13.0395,526200.0
2011-09-07 10:30:00,17.34,17.36,17.33,17.34,529200.0,13.047,13.062,13.0395,13.047,529200.0
2011-09-07 10:40:00,17.34,17.36,17.34,17.35,517800.0,13.047,13.062,13.047,13.0545,517800.0
2011-09-07 10:50:00,17.35,17.39,17.35,17.39,689100.0,13.0545,13.0846,13.0545,13.0846,689100.0
2011-09-07 11:00:00,17.39,17.44,17.37,17.43,1334700.0,13.0846,13.1222,13.0696,13.1147,1334700.0
2011-09-07 11:10:00,17.43,17.45,17.42,17.43,649500.0,13.1147,13.1297,13.1072,13.1147,649500.0
2011-09-07 11:20:00,17.42,17.44,17.41,17.42,432600.0,13.1072,13.1222,13.0997,13.1072,432600.0
2011-09-07 11:30:00,17.42,17.43,17.4,17.41,639300.0,13.1072,13.1147,13.0921,13.0997,639300.0
2011-09-07 11:40:00,17.41,17.44,17.41,17.42,364200.0,13.0997,13.1222,13.0997,13.1072,364200.0
2011-09-07 11:50:00,17.43,17.44,17.42,17.43,334800.0,13.1147,13.1222,13.1072,13.1147,334800.0
2011-09-07 12:00:00,17.43,17.44,17.4,17.41,426900.0,13.1147,13.1222,13.0921,13.0997,426900.0
2011-09-07 12:10:00,17.41,17.42,17.4,17.42,321600.0,13.0997,13.1072,13.0921,13.1072,321600.0
2011-09-07 12:20:00,17.42,17.42,17.4,17.41,271200.0,13.1072,13.1072,13.0921,13.0997,271200.0
2011-09-07 12:30:00,17.41,17.41,17.4,17.4,393000.0,13.0997,13.0997,13.0921,13.0921,393000.0
2011-09-07 12:40:00,17.41,17.43,17.4,17.41,458400.0,13.0997,13.1147,13.0921,13.0997,458400.0
2011-09-07 12:50:00,17.41,17.45,17.4,17.44,421200.0,13.0997,13.1297,13.0921,13.1222,421200.0
2011-09-07 13:00:00,17.44,17.45,17.43,17.45,488400.0,13.1222,13.1297,13.1147,13.1297,488400.0
2011-09-07 13:10:00,17.45,17.46,17.45,17.46,406800.0,13.1297,13.1373,13.1297,13.1373,406800.0
2011-09-07 13:20:00,17.46,17.46,17.44,17.45,254400.0,13.1373,13.1373,13.1222,13.1297,254400.0
2011-09-07 13:30:00,17.45,17.46,17.44,17.45,244200.0,13.1297,13.1373,13.1222,13.1297,244200.0
2011-09-07 13:40:00,17.45,17.45,17.43,17.44,386100.0,13.1297,13.1297,13.1147,13.1222,386100.0
2011-09-07 13:50:00,17.44,17.46,17.44,17.45,320400.0,13.1222,13.1373,13.1222,13.1297,320400.0
2011-09-07 14:00:00,17.45,17.49,17.44,17.49,705600.0,13.1297,13.1598,13.1222,13.1598,705600.0
2011-09-07 14:10:00,17.49,17.5,17.48,17.48,408900.0,13.1598,13.1674,13.1523,13.1523,408900.0
2011-09-07 14:20:00,17.48,17.52,17.48,17.52,678000.0,13.1523,13.1824,13.1523,13.1824,678000.0
2011-09-07 14:30:00,17.51,17.52,17.49,17.5,448200.0,13.1749,13.1824,13.1598,13.1674,448200.0
2011-09-07 14:40:00,17.5,17.5,17.47,17.47,882000.0,13.1674,13.1674,13.1448,13.1448,882000.0
2011-09-07 14:50:00,17.47,17.48,17.45,17.47,774300.0,13.1448,13.1523,13.1297,13.1448,774300.0
2011-09-07 15:00:00,17.47,17.49,17.47,17.49,558600.0,13.1448,13.1598,13.1448,13.1598,558600.0
2011-09-07 15:10:00,17.49,17.49,17.47,17.47,623700.0,13.1598,13.1598,13.1448,13.1448,623700.0
2011-09-07 15:20:00,17.47,17.47,17.44,17.46,1004100.0,13.1448,13.1448,13.1222,13.1373,1004100.0
2011-09-07 15:30:00,17.46,17.47,17.43,17.44,983400.0,13.1373,13.1448,13.1147,13.1222,983400.0
2011-09-07 15:40:00,17.43,17.45,17.41,17.41,1661400.0,13.1147,13.1297,13.0997,13.0997,1661400.0
2011-09-07 15:50:00,17.41,17.47,17.41,17.47,3329100.0,13.0997,13.1448,13.0997,13.1448,3329100.0
2011-09-08 09:30:00,17.36,17.45,17.36,17.42,815100.0,13.062,13.1297,13.062,13.1072,815100.0
2011-09-08 09:40:00,17.43,17.48,17.4,17.48,652500.0,13.1147,13.1523,13.0921,13.1523,652500.0
2011-09-08 09:50:00,17.48,17.51,17.47,17.5,528600.0,13.1523,13.1749,13.1448,13.1674,528600.0
2011-09-08 10:00:00,17.5,17.53,17.48,17.53,604500.0,13.1674,13.1899,13.1523,13.1899,604500.0
2011-09-08 10:10:00,17.53,17.55,17.52,17.54,1157700.0,13.1899,13.205,13.1824,13.1975,1157700.0
2011-09-08 10:20:00,17.54,17.57,17.53,17.54,776400.0,13.1975,13.22,13.1899,13.1975,776400.0
2011-09-08 10:30:00,17.54,17.58,17.54,17.56,812700.0,13.1975,13.2276,13.1975,13.2125,812700.0
2011-09-08 10:40:00,17.56,17.57,17.52,17.53,426000.0,13.2125,13.22,13.1824,13.1899,426000.0
2011-09-08 10:50:00,17.53,17.58,17.53,17.55,600300.0,13.1899,13.2276,13.1899,13.205,600300.0
2011-09-08 11:00:00,17.55,17.56,17.54,17.55,402300.0,13.205,13.2125,13.1975,13.205,402300.0
2011-09-08 11:10:00,17.55,17.55,17.52,17.53,592800.0,13.205,13.205,13.1824,13.1899,592800.0
2011-09-08 11:20:00,17.53,17.55,17.53,17.54,385200.0,13.1899,13.205,13.1899,13.1975,385200.0
2011-09-08 11:30:00,17.54,17.58,17.53,17.58,435600.0,13.1975,13.2276,13.1899,13.2276,435600.0
2011-09-08 11:40:00,17.58,17.58,17.53,17.53,313200.0,13.2276,13.2276,13.1899,13.1899,313200.0
2011-09-08 11:50:00,17.53,17.56,17.51,17.54,771900.0,13.1899,13.2125,13.1749,13.1975,771900.0
2011-09-08 12:00:00,17.53,17.54,17.51,17.53,354600.0,13.1899,13.1975,13.1749,13.1899,354600.0
2011-09-08 12:10:00,17.53,17.55,17.52,17.53,633000.0,13.1899,13.205,13.1824,13.1899,633000.0
2011-09-08 12:20:00,17.54,17.55,17.53,17.54,609000.0,13.1975,13.205,13.1899,13.1975,609000.0
2011-09-08 12:30:00,17.54,17.55,17.51,17.52,414000.0,13.1975,13.205,13.1749,13.1824,414000.0
2011-09-08 12:40:00,17.52,17.53,17.5,17.51,519000.0,13.1824,13.1899,13.1674,13.1749,519000.0
2011-09-08 12:50:00,17.51,17.53,17.51,17.52,348900.0,13.1749,13.1899,13.1749,13.1824,348900.0
2011-09-08 13:00:00,17.52,17.53,17.51,17.53,253200.0,13.1824,13.1899,13.1749,13.1899,253200.0
2011-09-08 13:10:00,17.53,17.53,17.5,17.52,274800.0,13.1899,13.1899,13.1674,13.1824,274800.0
2011-09-08 13:20:00,17.52,17.53,17.49,17.51,538800.0,13.1824,13.1899,13.1598,13.1749,538800.0
2011-09-08 13:30:00,17.51,17.52,17.47,17.49,894300.0,13.1749,13.1824,13.1448,13.1598,894300.0
2011-09-08 13:40:00,17.49,17.49,17.42,17.44,738900.0,13.1598,13.1598,13.1072,13.1222,738900.0
2011-09-08 13:50:00,17.44,17.47,17.42,17.44,792600.0,13.1222,13.1448,13.1072,13.1222,792600.0
2011-09-08 14:00:00,17.44,17.46,17.42,17.43,712500.0,13.1222,13.1373,13.1072,13.1147,712500.0
2011-09-08 14:10:00,17.43,17.45,17.4,17.43,588300.0,13.1147,13.1297,13.0921,13.1147,588300.0
2011-09-08 14:20:00,17.43,17.43,17.39,17.42,490200.0,13.1147,13.1147,13.0846,13.1072,490200.0
2011-09-08 14:30:00,17.42,17.43,17.4,17.41,580500.0,13.1072,13.1147,13.0921,13.0997,580500.0
2011-09-08 14:40:00,17.41,17.43,17.4,17.4,534300.0,13.0997,13.1147,13.0921,13.0921,534300.0
2011-09-08 14:50:00,17.4,17.43,17.38,17.4,793800.0,13.0921,13.1147,13.0771,13.0921,793800.0
2011-09-08 15:00:00,17.4,17.41,17.35,17.38,1297500.0,13.0921,13.0997,13.0545,13.0771,1297500.0
2011-09-08 15:10:00,17.38,17.4,17.36,17.4,1289700.0,13.0771,13.0921,13.062,13.0921,1289700.0
2011-09-08 15:20:00,17.4,17.45,17.4,17.44,1392900.0,13.0921,13.1297,13.0921,13.1222,1392900.0
2011-09-08 15:30:00,17.44,17.45,17.42,17.45,1859700.0,13.1222,13.1297,13.1072,13.1297,1859700.0
2011-09-08 15:40:00,17.45,17.46,17.42,17.43,2124600.0,13.1297,13.1373,13.1072,13.1147,2124600.0
2011-09-08 15:50:00,17.43,17.45,17.4,17.41,2947500.0,13.1147,13.1297,13.0921,13.0997,2947500.0
2011-09-09 09:30:00,17.3,17.38,17.29,17.38,1003200.0,13.0169,13.0771,13.0094,13.0771,1003200.0
2011-09-09 09:40:00,17.38,17.39,17.3,17.3,1054200.0,13.0771,13.0846,13.0169,13.0169,1054200.0
2011-09-09 09:50:00,17.3,17.31,17.25,17.26,867300.0,13.0169,13.0244,12.9793,12.9868,867300.0
2011-09-09 10:00:00,17.26,17.29,17.23,17.24,1140900.0,12.9868,13.0094,12.9642,12.9717,1140900.0
2011-09-09 10:10:00,17.24,17.28,17.24,17.26,728100.0,12.9717,13.0018,12.9717,12.9868,728100.0
2011-09-09 10:20:00,17.27,17.27,17.24,17.25,573000.0,12.9943,12.9943,12.9717,12.9793,573000.0
2011-09-09 10:30:00,17.25,17.29,17.23,17.29,698700.0,12.9793,13.0094,12.9642,13.0094,698700.0
2011-09-09 10:40:00,17.29,17.3,17.26,17.27,598800.0,13.0094,13.0169,12.9868,12.9943,598800.0
2011-09-09 10:50:00,17.27,17.29,17.25,17.26,369900.0,12.9943,13.0094,12.9793,12.9868,369900.0
2011-09-09 11:00:00,17.26,17.27,17.25,17.27,534600.0,12.9868,12.9943,12.9793,12.9943,534600.0
2011-09-09 11:10:00,17.27,17.28,17.23,17.25,970200.0,12.9943,13.0018,12.9642,12.9793,970200.0
2011-09-09 11:20:00,17.25,17.25,17.2,17.2,1169700.0,12.9793,12.9793,12.9416,12.9416,1169700.0
2011-09-09 11:30:00,17.21,17.23,17.2,17.21,711300.0,12.9492,12.9642,12.9416,12.9492,711300.0
2011-09-09 11:40:00,17.21,17.21,17.17,17.17,834600.0,12.9492,12.9492,12.9191,12.9191,834600.0
2011-09-09 11:50:00,17.17,17.19,17.15,17.15,509100.0,12.9191,12.9341,12.904,12.904,509100.0
2011-09-09 12:00:00,17.16,17.17,17.12,17.13,750900.0,12.9115,12.9191,12.8814,12.889,750900.0
2011-09-09 12:10:00,17.13,17.16,17.11,17.15,608400.0,12.889,12.9115,12.8739,12.904,608400.0
2011-09-09 12:20:00,17.15,17.17,17.14,17.15,437700.0,12.904,12.9191,12.8965,12.904,437700.0
2011-09-09 12:30:00,17.15,17.15,17.12,17.14,608700.0,12.904,12.904,12.8814,12.8965,608700.0
2011-09-09 12:40:00,17.14,17.15,17.13,17.13,528300.0,12.8965,12.904,12.889,12.889,528300.0
2011-09-09 12:50:00,17.14,17.18,17.12,17.17,877200.0,12.8965,12.9266,12.8814,12.9191,877200.0
2011-09-09 13:00:00,17.17,17.18,17.14,17.17,399000.0,12.9191,12.9266,12.8965,12.9191,399000.0
2011-09-09 13:10:00,17.17,17.19,17.15,17.15,441900.0,12.9191,12.9341,12.904,12.904,441900.0
2011-09-09 13:20:00,17.15,17.17,17.13,17.13,448500.0,12.904,12.9191,12.889,12.889,448500.0
2011-09-09 13:30:00,17.13,17.14,17.11,17.14,499500.0,12.889,12.8965,12.8739,12.8965,499500.0
2011-09-09 13:40:00,17.13,17.14,17.11,17.11,438300.0,12.889,12.8965,12.8739,12.8739,438300.0
2011-09-09 13:50:00,17.11,17.12,17.1,17.11,400200.0,12.8739,12.8814,12.8664,12.8739,400200.0
2011-09-09 14:00:00,17.11,17.14,17.1,17.14,571500.0,12.8739,12.8965,12.8664,12.8965,571500.0
2011-09-09 14:10:00,17.14,17.15,17.12,17.14,719400.0,12.8965,12.904,12.8814,12.8965,719400.0
2011-09-09 14:20:00,17.14,17.15,17.12,17.12,707400.0,12.8965,12.904,12.8814,12.8814,707400.0
2011-09-09 14:30:00,17.12,17.14,17.11,17.13,783300.0,12.8814,12.8965,12.8739,12.889,783300.0
2011-09-09 14:40:00,17.14,17.17,17.12,17.12,678600.0,12.8965,12.9191,12.8814,12.8814,678600.0
2011-09-09 14:50:00,17.13,17.13,17.09,17.09,901800.0,12.889,12.889,12.8589,12.8589,901800.0
2011-09-09 15:00:00,17.09,17.11,17.07,17.11,906900.0,12.8589,12.8739,12.8438,12.8739,906900.0
2011-09-09 15:10:00,17.11,17.11,17.08,17.11,886200.0,12.8739,12.8739,12.8514,12.8739,886200.0
2011-09-09 15:20:00,17.11,17.11,17.07,17.07,1033800.0,12.8739,12.8739,12.8438,12.8438,1033800.0
2011-09-09 15:30:00,17.07,17.13,17.07,17.13,1393200.0,12.8438,12.889,12.8438,12.889,1393200.0
2011-09-09 15:40:00,17.12,17.19,17.11,17.15,2444100.0,12.8814,12.9341,12.8739,12.904,2444100.0
2011-09-09 15:50:00,17.15,17.17,17.13,17.14,3897600.0,12.904,12.9191,12.889,12.8965,3897600.0
2011-09-12 09:30:00,16.95,17.02,16.94,16.99,1327500.0,12.7535,12.8062,12.746,12.7836,1327500.0
2011-09-12 09:40:00,16.99,17.01,16.96,16.96,753000.0,12.7836,12.7987,12.7611,12.7611,753000.0
2011-09-12 09:50:00,16.96,17.04,16.95,17.02,668100.0,12.7611,12.8213,12.7535,12.8062,668100.0
2011-09-12 10:00:00,17.02,17.08,17.01,17.06,1450200.0,12.8062,12.8514,12.7987,12.8363,1450200.0
2011-09-12 10:10:00,17.06,17.06,17.0,17.01,840300.0,12.8363,12.8363,12.7912,12.7987,840300.0
2011-09-12 10:20:00,17.01,17.03,16.99,17.0,564900.0,12.7987,12.8137,12.7836,12.7912,564900.0
2011-09-12 10:30:00,17.0,17.02,16.99,17.01,432600.0,12.7912,12.8062,12.7836,12.7987,432600.0
2011-09-12 10:40:00,17.01,17.01,16.95,16.96,678600.0,12.7987,12.7987,12.7535,12.7611,678600.0
2011-09-12 10:50:00,16.96,16.99,16.96,16.97,731100.0,12.7611,12.7836,12.7611,12.7686,731100.0
2011-09-12 11:00:00,16.97,17.01,16.96,16.99,439500.0,12.7686,12.7987,12.7611,12.7836,439500.0
2011-09-12 11:10:00,16.99,17.0,16.97,16.99,597600.0,12.7836,12.7912,12.7686,12.7836,597600.0
2011-09-12 11:20:00,16.99,17.03,16.98,17.0,621000.0,12.7836,12.8137,12.7761,12.7912,621000.0
2011-09-12 11:30:00,17.0,17.03,17.0,17.01,585000.0,12.7912,12.8137,12.7912,12.7987,585000.0
2011-09-12 11:40:00,17.01,17.03,17.01,17.02,521700.0,12.7987,12.8137,12.7987,12.8062,521700.0
2011-09-12 11:50:00,17.02,17.03,17.01,17.02,417900.0,12.8062,12.8137,12.7987,12.8062,417900.0
2011-09-12 12:00:00,17.02,17.04,17.01,17.02,673800.0,12.8062,12.8213,12.7987,12.8062,673800.0
2011-09-12 12:10:00,17.02,17.04,17.0,17.0,540900.0,12.8062,12.8213,12.7912,12.7912,540900.0
2011-09-12 12:20:00,17.0,17.02,16.98,17.02,476400.0,12.7912,12.8062,12.7761,12.8062,476400.0
2011-09-12 12:30:00,17.02,17.02,17.0,17.0,514200.0,12.8062,12.8062,12.7912,12.7912,514200.0
2011-09-12 12:40:00,17.0,17.03,17.0,17.02,492900.0,12.7912,12.8137,12.7912,12.8062,492900.0
2011-09-12 12:50:00,17.02,17.05,17.01,17.04,496200.0,12.8062,12.8288,12.7987,12.8213,496200.0
2011-09-12 13:00:00,17.03,17.05,17.02,17.03,478500.0,12.8137,12.8288,12.8062,12.8137,478500.0
2011-09-12 13:10:00,17.03,17.03,17.02,17.02,281100.0,12.8137,12.8137,12.8062,12.8062,281100.0
2011-09-12 13:20:00,17.02,17.04,17.02,17.02,420900.0,12.8062,12.8213,12.8062,12.8062,420900.0
2011-09-12 13:30:00,17.02,17.03,17.0,17.01,654600.0,12.8062,12.8137,12.7912,12.7987,654600.0
2011-09-12 13:40:00,17.01,17.04,17.01,17.03,457500.0,12.7987,12.8213,12.7987,12.8137,457500.0
2011-09-12 13:50:00,17.03,17.06,17.02,17.04,436800.0,12.8137,12.8363,12.8062,12.8213,436800.0
2011-09-12 14:00:00,17.03,17.04,17.0,17.01,692400.0,12.8137,12.8213,12.7912,12.7987,692400.0
2011-09-12 14:10:00,17.01,17.01,16.96,16.97,916800.0,12.7987,12.7987,12.7611,12.7686,916800.0
2011-09-12 14:20:00,16.97,17.02,16.97,17.01,682200.0,12.7686,12.8062,12.7686,12.7987,682200.0
2011-09-12 14:30:00,17.01,17.1,17.0,17.06,1207800.0,12.7987,12.8664,12.7912,12.8363,1207800.0
2011-09-12 14:40:00,17.06,17.12,17.06,17.07,721200.0,12.8363,12.8814,12.8363,12.8438,721200.0
2011-09-12 14:50:00,17.07,17.08,17.05,17.06,732900.0,12.8438,12.8514,12.8288,12.8363,732900.0
2011-09-12 15:00:00,17.06,17.07,17.04,17.05,947700.0,12.8363,12.8438,12.8213,12.8288,947700.0
2011-09-12 15:10:00,17.05,17.07,17.04,17.06,543000.0,12.8288,12.8438,12.8213,12.8363,543000.0
2011-09-12 15:20:00,17.06,17.11,17.04,17.11,1051500.0,12.8363,12.8739,12.8213,12.8739,1051500.0
2011-09-12 15:30:00,17.11,17.15,17.11,17.14,1439100.0,12.8739,12.904,12.8739,12.8965,1439100.0
2011-09-12 15:40:00,17.14,17.2,17.13,17.18,1545300.0,12.8965,12.9416,12.889,12.9266,1545300.0
2011-09-12 15:50:00,17.18,17.28,17.18,17.27,4061100.0,12.9266,13.0018,12.9266,12.9943,4061100.0
2011-09-13 09:30:00,17.24,17.26,17.11,17.12,1160100.0,12.9717,12.9868,12.8739,12.8814,1160100.0
2011-09-13 09:40:00,17.12,17.17,17.11,17.15,742200.0,12.8814,12.9191,12.8739,12.904,742200.0
2011-09-13 09:50:00,17.15,17.25,17.15,17.24,723000.0,12.904,12.9793,12.904,12.9717,723000.0
2011-09-13 10:00:00,17.24,17.27,17.23,17.24,748500.0,12.9717,12.9943,12.9642,12.9717,748500.0
2011-09-13 10:10:00,17.24,17.25,17.2,17.21,682200.0,12.9717,12.9793,12.9416,12.9492,682200.0
2011-09-13 10:20:00,17.21,17.23,17.17,17.18,1075200.0,12.9492,12.9642,12.9191,12.9266,1075200.0
2011-09-13 10:30:00,17.18,17.2,17.16,17.19,744600.0,12.9266,12.9416,12.9115,12.9341,744600.0
2011-09-13 10:40:00,17.19,17.2,17.17,17.18,757800.0,12.9341,12.9416,12.9191,12.9266,757800.0
2011-09-13 10:50:00,17.18,17.2,17.12,17.15,938100.0,12.9266,12.9416,12.8814,12.904,938100.0
2011-09-13 11:00:00,17.15,17.15,17.11,17.12,975300.0,12.904,12.904,12.8739,12.8814,975300.0
2011-09-13 11:10:00,17.13,17.16,17.12,17.13,527700.0,12.889,12.9115,12.8814,12.889,527700.0
2011-09-13 11:20:00,17.14,17.14,17.1,17.11,722700.0,12.8965,12.8965,12.8664,12.8739,722700.0
2011-09-13 11:30:00,17.11,17.12,17.09,17.1,588900.0,12.8739,12.8814,12.8589,12.8664,588900.0
2011-09-13 11:40:00,17.1,17.13,17.1,17.12,502800.0,12.8664,12.889,12.8664,12.8814,502800.0
2011-09-13 11:50:00,17.11,17.12,17.1,17.1,549600.0,12.8739,12.8814,12.8664,12.8664,549600.0
2011-09-13 12:00:00,17.1,17.1,17.07,17.09,729900.0,12.8664,12.8664,12.8438,12.8589,729900.0
2011-09-13 12:10:00,17.1,17.13,17.08,17.12,656100.0,12.8664,12.889,12.8514,12.8814,656100.0
2011-09-13 12:20:00,17.12,17.13,17.09,17.11,523200.0,12.8814,12.889,12.8589,12.8739,523200.0
2011-09-13 12:30:00,17.11,17.14,17.11,17.14,392100.0,12.8739,12.8965,12.8739,12.8965,392100.0
2011-09-13 12:40:00,17.13,17.14,17.11,17.12,408300.0,12.889,12.8965,12.8739,12.8814,408300.0
2011-09-13 12:50:00,17.12,17.14,17.11,17.13,412200.0,12.8814,12.8965,12.8739,12.889,412200.0
2011-09-13 13:00:00,17.13,17.16,17.13,17.15,480000.0,12.889,12.9115,12.889,12.904,480000.0
2011-09-13 13:10:00,17.15,17.17,17.14,17.16,570900.0,12.904,12.9191,12.8965,12.9115,570900.0
2011-09-13 13:20:00,17.16,17.16,17.14,17.16,436800.0,12.9115,12.9115,12.8965,12.9115,436800.0
2011-09-13 13:30:00,17.15,17.16,17.14,17.14,544800.0,12.904,12.9115,12.8965,12.8965,544800.0
2011-09-13 13:40:00,17.14,17.16,17.13,17.16,754200.0,12.8965,12.9115,12.889,12.9115,754200.0
2011-09-13 13:50:00,17.16,17.17,17.14,17.14,624900.0,12.9115,12.9191,12.8965,12.8965,624900.0
2011-09-13 14:00:00,17.15,17.16,17.14,17.15,699900.0,12.904,12.9115,12.8965,12.904,699900.0
2011-09-13 14:10:00,17.15,17.17,17.14,17.16,449700.0,12.904,12.9191,12.8965,12.9115,449700.0
2011-09-13 14:20:00,17.16,17.19,17.16,17.19,655200.0,12.9115,12.9341,12.9115,12.9341,655200.0
2011-09-13 14:30:00,17.19,17.21,17.18,17.2,596100.0,12.9341,12.9492,12.9266,12.9416,596100.0
2011-09-13 14:40:00,17.19,17.21,17.18,17.18,622500.0,12.9341,12.9492,12.9266,12.9266,622500.0
2011-09-13 14:50:00,17.18,17.22,17.18,17.2,1185600.0,12.9266,12.9567,12.9266,12.9416,1185600.0
2011-09-13 15:00:00,17.2,17.21,17.18,17.19,929100.0,12.9416,12.9492,12.9266,12.9341,929100.0
2011-09-13 15:10:00,17.19,17.21,17.16,17.17,1320300.0,12.9341,12.9492,12.9115,12.9191,1320300.0
2011-09-13 15:20:00,17.17,17.19,17.15,17.19,1002900.0,12.9191,12.9341,12.904,12.9341,1002900.0
2011-09-13 15:30:00,17.19,17.22,17.18,17.21,1462800.0,12.9341,12.9567,12.9266,12.9492,1462800.0
2011-09-13 15:40:00,17.21,17.23,17.18,17.22,1347900.0,12.9492,12.9642,12.9266,12.9567,1347900.0
2011-09-13 15:50:00,17.22,17.22,17.19,17.2,2333700.0,12.9567,12.9567,12.9341,12.9416,2333700.0
2011-09-14 09:30:00,17.23,17.33,17.23,17.28,715500.0,12.9642,13.0395,12.9642,13.0018,715500.0
2011-09-14 09:40:00,17.28,17.31,17.27,17.31,494400.0,13.0018,13.0244,12.9943,13.0244,494400.0
2011-09-14 09:50:00,17.31,17.33,17.29,17.3,587400.0,13.0244,13.0395,13.0094,13.0169,587400.0
2011-09-14 10:00:00,17.3,17.32,17.28,17.32,764400.0,13.0169,13.0319,13.0018,13.0319,764400.0
2011-09-14 10:10:00,17.32,17.34,17.24,17.25,1265100.0,13.0319,13.047,12.9717,12.9793,1265100.0
2011-09-14 10:20:00,17.25,17.3,17.19,17.29,1407600.0,12.9793,13.0169,12.9341,13.0094,1407600.0
2011-09-14 10:30:00,17.29,17.33,17.29,17.32,911400.0,13.0094,13.0395,13.0094,13.0319,911400.0
2011-09-14 10:40:00,17.33,17.33,17.26,17.26,688500.0,13.0395,13.0395,12.9868,12.9868,688500.0
2011-09-14 10:50:00,17.27,17.3,17.26,17.29,685500.0,12.9943,13.0169,12.9868,13.0094,685500.0
2011-09-14 11:00:00,17.29,17.3,17.26,17.27,743100.0,13.0094,13.0169,12.9868,12.9943,743100.0
2011-09-14 11:10:00,17.27,17.31,17.27,17.28,581700.0,12.9943,13.0244,12.9943,13.0018,581700.0
2011-09-14 11:20:00,17.28,17.31,17.27,17.31,1027800.0,13.0018,13.0244,12.9943,13.0244,1027800.0
2011-09-14 11:30:00,17.3,17.33,17.29,17.32,576600.0,13.0169,13.0395,13.0094,13.0319,576600.0
2011-09-14 11:40:00,17.32,17.32,17.29,17.3,435300.0,13.0319,13.0319,13.0094,13.0169,435300.0
2011-09-14 11:50:00,17.31,17.33,17.3,17.33,547200.0,13.0244,13.0395,13.0169,13.0395,547200.0
2011-09-14 12:00:00,17.33,17.34,17.31,17.32,465900.0,13.0395,13.047,13.0244,13.0319,465900.0
2011-09-14 12:10:00,17.32,17.33,17.31,17.32,414300.0,13.0319,13.0395,13.0244,13.0319,414300.0
2011-09-14 12:20:00,17.32,17.33,17.32,17.33,315000.0,13.0319,13.0395,13.0319,13.0395,315000.0
2011-09-14 12:30:00,17.33,17.37,17.33,17.36,576900.0,13.0395,13.0696,13.0395,13.062,576900.0
2011-09-14 12:40:00,17.36,17.39,17.35,17.38,567900.0,13.062,13.0846,13.0545,13.0771,567900.0
2011-09-14 12:50:00,17.38,17.39,17.36,17.39,512400.0,13.0771,13.0846,13.062,13.0846,512400.0
2011-09-14 13:00:00,17.39,17.42,17.38,17.4,545700.0,13.0846,13.1072,13.0771,13.0921,545700.0
2011-09-14 13:10:00,17.4,17.42,17.39,17.4,472800.0,13.0921,13.1072,13.0846,13.0921,472800.0
2011-09-14 13:20:00,17.41,17.41,17.37,17.4,437100.0,13.0997,13.0997,13.0696,13.0921,437100.0
2011-09-14 13:30:00,17.39,17.43,17.39,17.43,442800.0,13.0846,13.1147,13.0846,13.1147,442800.0
2011-09-14 13:40:00,17.43,17.45,17.42,17.45,620700.0,13.1147,13.1297,13.1072,13.1297,620700.0
2011-09-14 13:50:00,17.45,17.45,17.4,17.41,882600.0,13.1297,13.1297,13.0921,13.0997,882600.0
2011-09-14 14:00:00,17.41,17.45,17.41,17.45,778200.0,13.0997,13.1297,13.0997,13.1297,778200.0
2011-09-14 14:10:00,17.45,17.48,17.44,17.48,727200.0,13.1297,13.1523,13.1222,13.1523,727200.0
2011-09-14 14:20:00,17.48,17.48,17.45,17.46,554100.0,13.1523,13.1523,13.1297,13.1373,554100.0
2011-09-14 14:30:00,17.46,17.49,17.46,17.48,582300.0,13.1373,13.1598,13.1373,13.1523,582300.0
2011-09-14 14:40:00,17.48,17.5,17.48,17.5,810300.0,13.1523,13.1674,13.1523,13.1674,810300.0
2011-09-14 14:50:00,17.5,17.5,17.49,17.5,888900.0,13.1674,13.1674,13.1598,13.1674,888900.0
2011-09-14 15:00:00,17.5,17.53,17.49,17.53,912600.0,13.1674,13.1899,13.1598,13.1899,912600.0
2011-09-14 15:10:00,17.53,17.58,17.53,17.58,973200.0,13.1899,13.2276,13.1899,13.2276,973200.0
2011-09-14 15:20:00,17.58,17.6,17.57,17.59,1182000.0,13.2276,13.2426,13.22,13.2351,1182000.0
2011-09-14 15:30:00,17.59,17.6,17.57,17.57,1601700.0,13.2351,13.2426,13.22,13.22,1601700.0
2011-09-14 15:40:00,17.57,17.57,17.42,17.43,2597100.0,13.22,13.22,13.1072,13.1147,2597100.0
2011-09-14 15:50:00,17.44,17.47,17.4,17.41,4708200.0,13.1222,13.1448,13.0921,13.0997,4708200.0
2011-09-15 09:30:00,17.4,17.44,17.31,17.35,1394100.0,13.0921,13.1222,13.0244,13.0545,1394100.0
2011-09-15 09:40:00,17.34,17.41,17.32,17.37,765000.0,13.047,13.0997,13.0319,13.0696,765000.0
2011-09-15 09:50:00,17.38,17.4,17.32,17.32,945900.0,13.0771,13.0921,13.0319,13.0319,945900.0
2011-09-15 10:00:00,17.32,17.4,17.32,17.39,847800.0,13.0319,13.0921,13.0319,13.0846,847800.0
2011-09-15 10:10:00,17.39,17.4,17.33,17.38,1161300.0,13.0846,13.0921,13.0395,13.0771,1161300.0
2011-09-15 10:20:00,17.38,17.39,17.35,17.38,605700.0,13.0771,13.0846,13.0545,13.0771,605700.0
2011-09-15 10:30:00,17.38,17.38,17.34,17.37,600300.0,13.0771,13.0771,13.047,13.0696,600300.0
2011-09-15 10:40:00,17.37,17.39,17.36,17.38,569700.0,13.0696,13.0846,13.062,13.0771,569700.0
2011-09-15 10:50:00,17.38,17.38,17.33,17.34,728100.0,13.0771,13.0771,13.0395,13.047,728100.0
2011-09-15 11:00:00,17.34,17.37,17.33,17.37,477000.0,13.047,13.0696,13.0395,13.0696,477000.0
2011-09-15 11:10:00,17.38,17.39,17.37,17.38,434100.0,13.0771,13.0846,13.0696,13.0771,434100.0
2011-09-15 11:20:00,17.38,17.4,17.37,17.4,600000.0,13.0771,13.0921,13.0696,13.0921,600000.0
2011-09-15 11:30:00,17.4,17.43,17.4,17.42,588000.0,13.0921,13.1147,13.0921,13.1072,588000.0
2011-09-15 11:40:00,17.42,17.43,17.4,17.4,528300.0,13.1072,13.1147,13.0921,13.0921,528300.0
2011-09-15 11:50:00,17.4,17.41,17.39,17.41,372600.0,13.0921,13.0997,13.0846,13.0997,372600.0
2011-09-15 12:00:00,17.41,17.41,17.37,17.38,551700.0,13.0997,13.0997,13.0696,13.0771,551700.0
2011-09-15 12:10:00,17.38,17.42,17.38,17.42,360300.0,13.0771,13.1072,13.0771,13.1072,360300.0
2011-09-15 12:20:00,17.42,17.42,17.41,17.42,165600.0,13.1072,13.1072,13.0997,13.1072,165600.0
2011-09-15 12:30:00,17.42,17.42,17.39,17.39,617400.0,13.1072,13.1072,13.0846,13.0846,617400.0
2011-09-15 12:40:00,17.39,17.41,17.39,17.41,614100.0,13.0846,13.0997,13.0846,13.0997,614100.0
2011-09-15 12:50:00,17.41,17.43,17.41,17.43,424800.0,13.0997,13.1147,13.0997,13.1147,424800.0
2011-09-15 13:00:00,17.43,17.46,17.43,17.45,765600.0,13.1147,13.1373,13.1147,13.1297,765600.0
2011-09-15 13:10:00,17.45,17.47,17.43,17.43,504300.0,13.1297,13.1448,13.1147,13.1147,504300.0
2011-09-15 13:20:00,17.43,17.45,17.42,17.43,326700.0,13.1147,13.1297,13.1072,13.1147,326700.0
2011-09-15 13:30:00,17.43,17.43,17.39,17.39,702600.0,13.1147,13.1147,13.0846,13.0846,702600.0
2011-09-15 13:40:00,17.39,17.4,17.37,17.4,620700.0,13.0846,13.0921,13.0696,13.0921,620700.0
2011-09-15 13:50:00,17.4,17.41,17.38,17.41,427200.0,13.0921,13.0997,13.0771,13.0997,427200.0
2011-09-15 14:00:00,17.41,17.46,17.41,17.46,723300.0,13.0997,13.1373,13.0997,13.1373,723300.0
2011-09-15 14:10:00,17.46,17.49,17.45,17.45,949800.0,13.1373,13.1598,13.1297,13.1297,949800.0
2011-09-15 14:20:00,17.45,17.47,17.43,17.46,393300.0,13.1297,13.1448,13.1147,13.1373,393300.0
2011-09-15 14:30:00,17.46,17.47,17.45,17.46,413400.0,13.1373,13.1448,13.1297,13.1373,413400.0
2011-09-15 14:40:00,17.46,17.46,17.44,17.44,590700.0,13.1373,13.1373,13.1222,13.1222,590700.0
2011-09-15 14:50:00,17.45,17.46,17.44,17.44,603000.0,13.1297,13.1373,13.1222,13.1222,603000.0
2011-09-15 15:00:00,17.44,17.46,17.44,17.44,801300.0,13.1222,13.1373,13.1222,13.1222,801300.0
2011-09-15 15:10:00,17.44,17.46,17.43,17.44,503100.0,13.1222,13.1373,13.1147,13.1222,503100.0
2011-09-15 15:20:00,17.44,17.46,17.42,17.43,706200.0,13.1222,13.1373,13.1072,13.1147,706200.0
2011-09-15 15:30:00,17.43,17.48,17.42,17.47,1544700.0,13.1147,13.1523,13.1072,13.1448,1544700.0
2011-09-15 15:40:00,17.47,17.49,17.45,17.49,2138700.0,13.1448,13.1598,13.1297,13.1598,2138700.0
2011-09-15 15:50:00,17.49,17.5,17.48,17.5,2941800.0,13.1598,13.1674,13.1523,13.1674,2941800.0
2011-09-16 09:30:00,17.58,17.64,17.52,17.59,10992900.0,13.2276,13.2727,13.1824,13.2351,10992900.0
2011-09-16 09:40:00,17.59,17.63,17.59,17.62,1007700.0,13.2351,13.2652,13.2351,13.2577,1007700.0
2011-09-16 09:50:00,17.63,17.63,17.59,17.62,1221000.0,13.2652,13.2652,13.2351,13.2577,1221000.0
2011-09-16 10:00:00,17.62,17.67,17.61,17.67,1128300.0,13.2577,13.2953,13.2501,13.2953,1128300.0
2011-09-16 10:10:00,17.66,17.69,17.66,17.67,913200.0,13.2878,13.3103,13.2878,13.2953,913200.0
2011-09-16 10:20:00,17.67,17.69,17.65,17.66,543300.0,13.2953,13.3103,13.2802,13.2878,543300.0
2011-09-16 10:30:00,17.66,17.67,17.65,17.65,654600.0,13.2878,13.2953,13.2802,13.2802,654600.0
2011-09-16 10:40:00,17.65,17.66,17.6,17.61,818700.0,13.2802,13.2878,13.2426,13.2501,818700.0
2011-09-16 10:50:00,17.61,17.62,17.57,17.58,820500.0,13.2501,13.2577,13.22,13.2276,820500.0
2011-09-16 11:00:00,17.58,17.63,17.58,17.63,1115700.0,13.2276,13.2652,13.2276,13.2652,1115700.0
2011-09-16 11:10:00,17.63,17.66,17.63,17.65,536400.0,13.2652,13.2878,13.2652,13.2802,536400.0
2011-09-16 11:20:00,17.65,17.65,17.62,17.64,485100.0,13.2802,13.2802,13.2577,13.2727,485100.0
2011-09-16 11:30:00,17.64,17.64,17.61,17.63,512700.0,13.2727,13.2727,13.2501,13.2652,512700.0
2011-09-16 11:40:00,17.63,17.68,17.63,17.66,655800.0,13.2652,13.3028,13.2652,13.2878,655800.0
2011-09-16 11:50:00,17.66,17.69,17.65,17.68,437700.0,13.2878,13.3103,13.2802,13.3028,437700.0
2011-09-16 12:00:00,17.68,17.69,17.67,17.68,354300.0,13.3028,13.3103,13.2953,13.3028,354300.0
2011-09-16 12:10:00,17.68,17.69,17.68,17.68,306900.0,13.3028,13.3103,13.3028,13.3028,306900.0
2011-09-16 12:20:00,17.68,17.69,17.67,17.69,384600.0,13.3028,13.3103,13.2953,13.3103,384600.0
2011-09-16 12:30:00,17.69,17.71,17.69,17.71,473100.0,13.3103,13.3254,13.3103,13.3254,473100.0
2011-09-16 12:40:00,17.71,17.72,17.68,17.69,499800.0,13.3254,13.3329,13.3028,13.3103,499800.0
2011-09-16 12:50:00,17.69,17.69,17.66,17.66,325800.0,13.3103,13.3103,13.2878,13.2878,325800.0
2011-09-16 13:00:00,17.67,17.67,17.65,17.65,366600.0,13.2953,13.2953,13.2802,13.2802,366600.0
2011-09-16 13:10:00,17.65,17.67,17.64,17.65,367800.0,13.2802,13.2953,13.2727,13.2802,367800.0
2011-09-16 13:20:00,17.65,17.66,17.65,17.66,280800.0,13.2802,13.2878,13.2802,13.2878,280800.0
2011-09-16 13:30:00,17.66,17.66,17.59,17.62,1003500.0,13.2878,13.2878,13.2351,13.2577,1003500.0
2011-09-16 13:40:00,17.62,17.64,17.62,17.63,435900.0,13.2577,13.2727,13.2577,13.2652,435900.0
2011-09-16 13:50:00,17.63,17.63,17.62,17.63,396900.0,13.2652,13.2652,13.2577,13.2652,396900.0
2011-09-16 14:00:00,17.63,17.66,17.63,17.65,364200.0,13.2652,13.2878,13.2652,13.2802,364200.0
2011-09-16 14:10:00,17.65,17.66,17.65,17.66,334800.0,13.2802,13.2878,13.2802,13.2878,334800.0
2011-09-16 14:20:00,17.66,17.67,17.64,17.64,380100.0,13.2878,13.2953,13.2727,13.2727,380100.0
2011-09-16 14:30:00,17.65,17.67,17.64,17.66,507600.0,13.2802,13.2953,13.2727,13.2878,507600.0
2011-09-16 14:40:00,17.66,17.67,17.65,17.66,486900.0,13.2878,13.2953,13.2802,13.2878,486900.0
2011-09-16 14:50:00,17.66,17.67,17.66,17.67,410400.0,13.2878,13.2953,13.2878,13.2953,410400.0
2011-09-16 15:00:00,17.67,17.68,17.63,17.63,1164600.0,13.2953,13.3028,13.2652,13.2652,1164600.0
2011-09-16 15:10:00,17.63,17.67,17.63,17.63,1062300.0,13.2652,13.2953,13.2652,13.2652,1062300.0
2011-09-16 15:20:00,17.63,17.63,17.59,17.6,1466400.0,13.2652,13.2652,13.2351,13.2426,1466400.0
2011-09-16 15:30:00,17.6,17.6,17.56,17.56,2113800.0,13.2426,13.2426,13.2125,13.2125,2113800.0
2011-09-16 15:40:00,17.56,17.63,17.54,17.63,4675500.0,13.2125,13.2652,13.1975,13.2652,4675500.0
2011-09-16 15:50:00,17.62,17.65,17.52,17.53,13133400.0,13.2577,13.2802,13.1824,13.1899,13133400.0
2011-09-19 09:30:00,17.4,17.5,17.38,17.39,1225200.0,13.0921,13.1674,13.0771,13.0846,1225200.0
2011-09-19 09:40:00,17.39,17.42,17.36,17.38,967500.0,13.0846,13.1072,13.062,13.0771,967500.0
2011-09-19 09:50:00,17.38,17.4,17.35,17.35,868200.0,13.0771,13.0921,13.0545,13.0545,868200.0
2011-09-19 10:00:00,17.35,17.43,17.35,17.43,782700.0,13.0545,13.1147,13.0545,13.1147,782700.0
2011-09-19 10:10:00,17.43,17.43,17.36,17.39,751500.0,13.1147,13.1147,13.062,13.0846,751500.0
2011-09-19 10:20:00,17.39,17.39,17.37,17.39,599100.0,13.0846,13.0846,13.0696,13.0846,599100.0
2011-09-19 10:30:00,17.39,17.4,17.38,17.38,557400.0,13.0846,13.0921,13.0771,13.0771,557400.0
2011-09-19 10:40:00,17.39,17.41,17.38,17.4,420000.0,13.0846,13.0997,13.0771,13.0921,420000.0
2011-09-19 10:50:00,17.4,17.4,17.38,17.39,398100.0,13.0921,13.0921,13.0771,13.0846,398100.0
2011-09-19 11:00:00,17.39,17.41,17.38,17.39,456600.0,13.0846,13.0997,13.0771,13.0846,456600.0
2011-09-19 11:10:00,17.39,17.4,17.37,17.39,449400.0,13.0846,13.0921,13.0696,13.0846,449400.0
2011-09-19 11:20:00,17.39,17.41,17.38,17.39,547800.0,13.0846,13.0997,13.0771,13.0846,547800.0
2011-09-19 11:30:00,17.39,17.4,17.38,17.39,502800.0,13.0846,13.0921,13.0771,13.0846,502800.0
2011-09-19 11:40:00,17.39,17.4,17.38,17.39,621300.0,13.0846,13.0921,13.0771,13.0846,621300.0
2011-09-19 11:50:00,17.39,17.39,17.37,17.38,479700.0,13.0846,13.0846,13.0696,13.0771,479700.0
2011-09-19 12:00:00,17.38,17.39,17.37,17.37,536100.0,13.0771,13.0846,13.0696,13.0696,536100.0
2011-09-19 12:10:00,17.37,17.39,17.36,17.37,435600.0,13.0696,13.0846,13.062,13.0696,435600.0
2011-09-19 12:20:00,17.37,17.39,17.37,17.38,302400.0,13.0696,13.0846,13.0696,13.0771,302400.0
2011-09-19 12:30:00,17.38,17.39,17.37,17.38,330300.0,13.0771,13.0846,13.0696,13.0771,330300.0
2011-09-19 12:40:00,17.38,17.39,17.37,17.38,340200.0,13.0771,13.0846,13.0696,13.0771,340200.0
2011-09-19 12:50:00,17.37,17.39,17.37,17.38,278700.0,13.0696,13.0846,13.0696,13.0771,278700.0
2011-09-19 13:00:00,17.38,17.38,17.37,17.37,292200.0,13.0771,13.0771,13.0696,13.0696,292200.0
2011-09-19 13:10:00,17.38,17.38,17.35,17.37,307500.0,13.0771,13.0771,13.0545,13.0696,307500.0
2011-09-19 13:20:00,17.37,17.39,17.36,17.37,623100.0,13.0696,13.0846,13.062,13.0696,623100.0
2011-09-19 13:30:00,17.37,17.38,17.36,17.38,221400.0,13.0696,13.0771,13.062,13.0771,221400.0
2011-09-19 13:40:00,17.38,17.38,17.37,17.38,234300.0,13.0771,13.0771,13.0696,13.0771,234300.0
2011-09-19 13:50:00,17.38,17.38,17.38,17.38,198300.0,13.0771,13.0771,13.0771,13.0771,198300.0
2011-09-19 14:00:00,17.38,17.4,17.37,17.39,469500.0,13.0771,13.0921,13.0696,13.0846,469500.0
2011-09-19 14:10:00,17.39,17.41,17.38,17.4,522900.0,13.0846,13.0997,13.0771,13.0921,522900.0
2011-09-19 14:20:00,17.4,17.41,17.38,17.39,415800.0,13.0921,13.0997,13.0771,13.0846,415800.0
2011-09-19 14:30:00,17.39,17.41,17.38,17.41,1314600.0,13.0846,13.0997,13.0771,13.0997,1314600.0
2011-09-19 14:40:00,17.41,17.42,17.4,17.41,364200.0,13.0997,13.1072,13.0921,13.0997,364200.0
2011-09-19 14:50:00,17.41,17.43,17.39,17.4,543900.0,13.0997,13.1147,13.0846,13.0921,543900.0
2011-09-19 15:00:00,17.4,17.42,17.39,17.42,703800.0,13.0921,13.1072,13.0846,13.1072,703800.0
2011-09-19 15:10:00,17.42,17.47,17.41,17.45,1628100.0,13.1072,13.1448,13.0997,13.1297,1628100.0
2011-09-19 15:20:00,17.45,17.49,17.45,17.48,976800.0,13.1297,13.1598,13.1297,13.1523,976800.0
2011-09-19 15:30:00,17.48,17.52,17.47,17.52,1081500.0,13.1523,13.1824,13.1448,13.1824,1081500.0
2011-09-19 15:40:00,17.52,17.54,17.5,17.52,1250700.0,13.1824,13.1975,13.1674,13.1824,1250700.0
2011-09-19 15:50:00,17.52,17.53,17.48,17.48,1974900.0,13.1824,13.1899,13.1523,13.1523,1974900.0
2011-09-20 09:30:00,17.48,17.51,17.44,17.5,1040700.0,13.1523,13.1749,13.1222,13.1674,1040700.0
2011-09-20 09:40:00,17.5,17.52,17.42,17.42,989100.0,13.1674,13.1824,13.1072,13.1072,989100.0
2011-09-20 09:50:00,17.42,17.42,17.39,17.42,618000.0,13.1072,13.1072,13.0846,13.1072,618000.0
2011-09-20 10:00:00,17.42,17.44,17.39,17.41,777300.0,13.1072,13.1222,13.0846,13.0997,777300.0
2011-09-20 10:10:00,17.41,17.44,17.39,17.43,662100.0,13.0997,13.1222,13.0846,13.1147,662100.0
2011-09-20 10:20:00,17.43,17.46,17.42,17.46,537000.0,13.1147,13.1373,13.1072,13.1373,537000.0
2011-09-20 10:30:00,17.45,17.51,17.44,17.5,503100.0,13.1297,13.1749,13.1222,13.1674,503100.0
2011-09-20 10:40:00,17.5,17.54,17.49,17.53,429600.0,13.1674,13.1975,13.1598,13.1899,429600.0
2011-09-20 10:50:00,17.53,17.55,17.51,17.55,472200.0,13.1899,13.205,13.1749,13.205,472200.0
2011-09-20 11:00:00,17.55,17.59,17.55,17.56,738000.0,13.205,13.2351,13.205,13.2125,738000.0
2011-09-20 11:10:00,17.57,17.57,17.55,17.55,486300.0,13.22,13.22,13.205,13.205,486300.0
2011-09-20 11:20:00,17.55,17.57,17.54,17.57,470700.0,13.205,13.22,13.1975,13.22,470700.0
2011-09-20 11:30:00,17.57,17.58,17.55,17.55,438300.0,13.22,13.2276,13.205,13.205,438300.0
2011-09-20 11:40:00,17.55,17.58,17.55,17.56,268500.0,13.205,13.2276,13.205,13.2125,268500.0
2011-09-20 11:50:00,17.56,17.57,17.55,17.56,254100.0,13.2125,13.22,13.205,13.2125,254100.0
2011-09-20 12:00:00,17.56,17.56,17.52,17.53,246900.0,13.2125,13.2125,13.1824,13.1899,246900.0
2011-09-20 12:10:00,17.53,17.56,17.52,17.55,221700.0,13.1899,13.2125,13.1824,13.205,221700.0
2011-09-20 12:20:00,17.55,17.56,17.54,17.56,266400.0,13.205,13.2125,13.1975,13.2125,266400.0
2011-09-20 12:30:00,17.56,17.56,17.53,17.55,278400.0,13.2125,13.2125,13.1899,13.205,278400.0
2011-09-20 12:40:00,17.55,17.56,17.54,17.54,361800.0,13.205,13.2125,13.1975,13.1975,361800.0
2011-09-20 12:50:00,17.55,17.58,17.55,17.57,378900.0,13.205,13.2276,13.205,13.22,378900.0
2011-09-20 13:00:00,17.57,17.59,17.57,17.58,288300.0,13.22,13.2351,13.22,13.2276,288300.0
2011-09-20 13:10:00,17.58,17.6,17.58,17.59,276900.0,13.2276,13.2426,13.2276,13.2351,276900.0
2011-09-20 13:20:00,17.59,17.6,17.58,17.6,317700.0,13.2351,13.2426,13.2276,13.2426,317700.0
2011-09-20 13:30:00,17.6,17.61,17.59,17.59,315900.0,13.2426,13.2501,13.2351,13.2351,315900.0
2011-09-20 13:40:00,17.59,17.61,17.58,17.61,417900.0,13.2351,13.2501,13.2276,13.2501,417900.0
2011-09-20 13:50:00,17.61,17.62,17.6,17.6,520500.0,13.2501,13.2577,13.2426,13.2426,520500.0
2011-09-20 14:00:00,17.6,17.63,17.59,17.63,594900.0,13.2426,13.2652,13.2351,13.2652,594900.0
2011-09-20 14:10:00,17.63,17.64,17.62,17.63,391200.0,13.2652,13.2727,13.2577,13.2652,391200.0
2011-09-20 14:20:00,17.63,17.63,17.61,17.63,301800.0,13.2652,13.2652,13.2501,13.2652,301800.0
2011-09-20 14:30:00,17.63,17.64,17.6,17.62,332100.0,13.2652,13.2727,13.2426,13.2577,332100.0
2011-09-20 14:40:00,17.62,17.62,17.59,17.59,633600.0,13.2577,13.2577,13.2351,13.2351,633600.0
2011-09-20 14:50:00,17.59,17.6,17.57,17.58,432600.0,13.2351,13.2426,13.22,13.2276,432600.0
2011-09-20 15:00:00,17.58,17.6,17.52,17.53,1318800.0,13.2276,13.2426,13.1824,13.1899,1318800.0
2011-09-20 15:10:00,17.53,17.56,17.52,17.52,635400.0,13.1899,13.2125,13.1824,13.1824,635400.0
2011-09-20 15:20:00,17.52,17.53,17.51,17.51,926700.0,13.1824,13.1899,13.1749,13.1749,926700.0
2011-09-20 15:30:00,17.51,17.52,17.48,17.48,849300.0,13.1749,13.1824,13.1523,13.1523,849300.0
2011-09-20 15:40:00,17.49,17.5,17.45,17.46,1256700.0,13.1598,13.1674,13.1297,13.1373,1256700.0
2011-09-20 15:50:00,17.46,17.46,17.43,17.43,2328600.0,13.1373,13.1373,13.1147,13.1147,2328600.0
2011-09-21 09:30:00,17.46,17.5,17.44,17.47,855000.0,13.1373,13.1674,13.1222,13.1448,855000.0
2011-09-21 09:40:00,17.46,17.49,17.43,17.46,409200.0,13.1373,13.1598,13.1147,13.1373,409200.0
2011-09-21 09:50:00,17.46,17.5,17.44,17.49,357300.0,13.1373,13.1674,13.1222,13.1598,357300.0
2011-09-21 10:00:00,17.49,17.53,17.48,17.48,506700.0,13.1598,13.1899,13.1523,13.1523,506700.0
2011-09-21 10:10:00,17.49,17.52,17.47,17.5,336900.0,13.1598,13.1824,13.1448,13.1674,336900.0
2011-09-21 10:20:00,17.5,17.51,17.45,17.45,565500.0,13.1674,13.1749,13.1297,13.1297,565500.0
2011-09-21 10:30:00,17.45,17.47,17.44,17.44,385500.0,13.1297,13.1448,13.1222,13.1222,385500.0
2011-09-21 10:40:00,17.45,17.47,17.42,17.42,530400.0,13.1297,13.1448,13.1072,13.1072,530400.0
2011-09-21 10:50:00,17.42,17.44,17.38,17.39,718800.0,13.1072,13.1222,13.0771,13.0846,718800.0
2011-09-21 11:00:00,17.39,17.42,17.39,17.4,557400.0,13.0846,13.1072,13.0846,13.0921,557400.0
2011-09-21 11:10:00,17.4,17.42,17.38,17.39,410100.0,13.0921,13.1072,13.0771,13.0846,410100.0
2011-09-21 11:20:00,17.39,17.39,17.36,17.37,285300.0,13.0846,13.0846,13.062,13.0696,285300.0
2011-09-21 11:30:00,17.37,17.39,17.36,17.36,256500.0,13.0696,13.0846,13.062,13.062,256500.0
2011-09-21 11:40:00,17.36,17.37,17.35,17.35,449100.0,13.062,13.0696,13.0545,13.0545,449100.0
2011-09-21 11:50:00,17.35,17.35,17.32,17.32,655800.0,13.0545,13.0545,13.0319,13.0319,655800.0
2011-09-21 12:00:00,17.32,17.37,17.32,17.36,486900.0,13.0319,13.0696,13.0319,13.062,486900.0
2011-09-21 12:10:00,17.36,17.37,17.35,17.37,350400.0,13.062,13.0696,13.0545,13.0696,350400.0
2011-09-21 12:20:00,17.37,17.38,17.33,17.35,914400.0,13.0696,13.0771,13.0395,13.0545,914400.0
2011-09-21 12:30:00,17.35,17.4,17.35,17.4,567000.0,13.0545,13.0921,13.0545,13.0921,567000.0
2011-09-21 12:40:00,17.39,17.41,17.35,17.36,500700.0,13.0846,13.0997,13.0545,13.062,500700.0
2011-09-21 12:50:00,17.36,17.37,17.34,17.36,404400.0,13.062,13.0696,13.047,13.062,404400.0
2011-09-21 13:00:00,17.36,17.39,17.35,17.37,596400.0,13.062,13.0846,13.0545,13.0696,596400.0
2011-09-21 13:10:00,17.37,17.39,17.36,17.37,306900.0,13.0696,13.0846,13.062,13.0696,306900.0
2011-09-21 13:20:00,17.37,17.39,17.36,17.37,226800.0,13.0696,13.0846,13.062,13.0696,226800.0
2011-09-21 13:30:00,17.37,17.38,17.35,17.37,252300.0,13.0696,13.0771,13.0545,13.0696,252300.0
2011-09-21 13:40:00,17.37,17.37,17.35,17.36,218400.0,13.0696,13.0696,13.0545,13.062,218400.0
2011-09-21 13:50:00,17.36,17.37,17.35,17.35,438000.0,13.062,13.0696,13.0545,13.0545,438000.0
2011-09-21 14:00:00,17.35,17.37,17.34,17.36,453900.0,13.0545,13.0696,13.047,13.062,453900.0
2011-09-21 14:10:00,17.36,17.37,17.34,17.36,416700.0,13.062,13.0696,13.047,13.062,416700.0
2011-09-21 14:20:00,17.36,17.43,17.27,17.35,1780200.0,13.062,13.1147,12.9943,13.0545,1780200.0
2011-09-21 14:30:00,17.34,17.37,17.23,17.28,1504500.0,13.047,13.0696,12.9642,13.0018,1504500.0
2011-09-21 14:40:00,17.28,17.29,17.23,17.29,852000.0,13.0018,13.0094,12.9642,13.0094,852000.0
2011-09-21 14:50:00,17.29,17.29,17.26,17.26,784500.0,13.0094,13.0094,12.9868,12.9868,784500.0
2011-09-21 15:00:00,17.26,17.3,17.24,17.26,1299600.0,12.9868,13.0169,12.9717,12.9868,1299600.0
2011-09-21 15:10:00,17.26,17.29,17.25,17.27,694200.0,12.9868,13.0094,12.9793,12.9943,694200.0
2011-09-21 15:20:00,17.27,17.3,17.22,17.24,822000.0,12.9943,13.0169,12.9567,12.9717,822000.0
2011-09-21 15:30:00,17.24,17.26,17.16,17.17,1415400.0,12.9717,12.9868,12.9115,12.9191,1415400.0
2011-09-21 15:40:00,17.17,17.24,17.16,17.19,1841400.0,12.9191,12.9717,12.9115,12.9341,1841400.0
2011-09-21 15:50:00,17.19,17.19,17.1,17.1,3584100.0,12.9341,12.9341,12.8664,12.8664,3584100.0
2011-09-22 09:30:00,16.88,17.03,16.84,17.03,1974900.0,12.7009,12.8137,12.6708,12.8137,1974900.0
2011-09-22 09:40:00,17.03,17.08,16.97,16.97,1592100.0,12.8137,12.8514,12.7686,12.7686,1592100.0
2011-09-22 09:50:00,16.97,16.99,16.87,16.88,1376700.0,12.7686,12.7836,12.6933,12.7009,1376700.0
2011-09-22 10:00:00,16.88,16.95,16.87,16.95,1570200.0,12.7009,12.7535,12.6933,12.7535,1570200.0
2011-09-22 10:10:00,16.95,16.99,16.93,16.95,1759800.0,12.7535,12.7836,12.7385,12.7535,1759800.0
2011-09-22 10:20:00,16.95,16.98,16.86,16.87,2448300.0,12.7535,12.7761,12.6858,12.6933,2448300.0
2011-09-22 10:30:00,16.87,16.91,16.87,16.91,2032800.0,12.6933,12.7234,12.6933,12.7234,2032800.0
2011-09-22 10:40:00,16.91,16.94,16.9,16.92,1591200.0,12.7234,12.746,12.7159,12.731,1591200.0
2011-09-22 10:50:00,16.92,16.93,16.88,16.88,1254300.0,12.731,12.7385,12.7009,12.7009,1254300.0
2011-09-22 11:00:00,16.88,16.94,16.88,16.9,1149600.0,12.7009,12.746,12.7009,12.7159,1149600.0
2011-09-22 11:10:00,16.9,16.91,16.87,16.91,1172100.0,12.7159,12.7234,12.6933,12.7234,1172100.0
2011-09-22 11:20:00,16.91,16.92,16.87,16.89,791400.0,12.7234,12.731,12.6933,12.7084,791400.0
2011-09-22 11:30:00,16.89,16.94,16.89,16.92,873600.0,12.7084,12.746,12.7084,12.731,873600.0
2011-09-22 11:40:00,16.92,16.93,16.88,16.91,518700.0,12.731,12.7385,12.7009,12.7234,518700.0
2011-09-22 11:50:00,16.91,16.92,16.86,16.86,879300.0,12.7234,12.731,12.6858,12.6858,879300.0
2011-09-22 12:00:00,16.86,16.87,16.83,16.84,1658400.0,12.6858,12.6933,12.6632,12.6708,1658400.0
2011-09-22 12:10:00,16.84,16.84,16.8,16.82,1443600.0,12.6708,12.6708,12.6407,12.6557,1443600.0
2011-09-22 12:20:00,16.82,16.83,16.8,16.81,906900.0,12.6557,12.6632,12.6407,12.6482,906900.0
2011-09-22 12:30:00,16.81,16.84,16.8,16.8,780300.0,12.6482,12.6708,12.6407,12.6407,780300.0
2011-09-22 12:40:00,16.8,16.81,16.77,16.79,1077600.0,12.6407,12.6482,12.6181,12.6331,1077600.0
2011-09-22 12:50:00,16.79,16.82,16.79,16.81,797400.0,12.6331,12.6557,12.6331,12.6482,797400.0
2011-09-22 13:00:00,16.81,16.82,16.77,16.77,785100.0,12.6482,12.6557,12.6181,12.6181,785100.0
2011-09-22 13:10:00,16.77,16.78,16.75,16.76,723000.0,12.6181,12.6256,12.6031,12.6106,723000.0
2011-09-22 13:20:00,16.76,16.76,16.72,16.74,1357200.0,12.6106,12.6106,12.5805,12.5955,1357200.0
2011-09-22 13:30:00,16.74,16.78,16.73,16.76,1176600.0,12.5955,12.6256,12.588,12.6106,1176600.0
2011-09-22 13:40:00,16.76,16.77,16.71,16.73,807000.0,12.6106,12.6181,12.573,12.588,807000.0
2011-09-22 13:50:00,16.73,16.74,16.69,16.69,1011300.0,12.588,12.5955,12.5579,12.5579,1011300.0
2011-09-22 14:00:00,16.7,16.74,16.68,16.74,1446900.0,12.5654,12.5955,12.5504,12.5955,1446900.0
2011-09-22 14:10:00,16.73,16.73,16.69,16.7,1042200.0,12.588,12.588,12.5579,12.5654,1042200.0
2011-09-22 14:20:00,16.7,16.83,16.7,16.78,2262000.0,12.5654,12.6632,12.5654,12.6256,2262000.0
2011-09-22 14:30:00,16.78,16.78,16.69,16.71,1396200.0,12.6256,12.6256,12.5579,12.573,1396200.0
2011-09-22 14:40:00,16.71,16.78,16.7,16.77,2056800.0,12.573,12.6256,12.5654,12.6181,2056800.0
2011-09-22 14:50:00,16.77,16.79,16.71,16.71,1452900.0,12.6181,12.6331,12.573,12.573,1452900.0
2011-09-22 15:00:00,16.71,16.71,16.67,16.69,1338000.0,12.573,12.573,12.5429,12.5579,1338000.0
2011-09-22 15:10:00,16.69,16.72,16.69,16.71,1463100.0,12.5579,12.5805,12.5579,12.573,1463100.0
2011-09-22 15:20:00,16.71,16.71,16.65,16.68,2356200.0,12.573,12.573,12.5278,12.5504,2356200.0
2011-09-22 15:30:00,16.68,16.74,16.66,16.73,2613900.0,12.5504,12.5955,12.5353,12.588,2613900.0
2011-09-22 15:40:00,16.73,16.81,16.7,16.78,3987000.0,12.588,12.6482,12.5654,12.6256,3987000.0
2011-09-22 15:50:00,16.78,16.81,16.71,16.76,4201200.0,12.6256,12.6482,12.573,12.6106,4201200.0
2011-09-23 09:30:00,16.73,16.82,16.68,16.76,2131500.0,12.588,12.6557,12.5504,12.6106,2131500.0
2011-09-23 09:40:00,16.75,16.83,16.75,16.78,1705500.0,12.6031,12.6632,12.6031,12.6256,1705500.0
2011-09-23 09:50:00,16.78,16.85,16.76,16.8,1362600.0,12.6256,12.6783,12.6106,12.6407,1362600.0
2011-09-23 10:00:00,16.8,16.85,16.77,16.81,1016700.0,12.6407,12.6783,12.6181,12.6482,1016700.0
2011-09-23 10:10:00,16.81,16.83,16.76,16.77,851100.0,12.6482,12.6632,12.6106,12.6181,851100.0
2011-09-23 10:20:00,16.77,16.81,16.72,16.8,741000.0,12.6181,12.6482,12.5805,12.6407,741000.0
2011-09-23 10:30:00,16.8,16.84,16.8,16.83,636900.0,12.6407,12.6708,12.6407,12.6632,636900.0
2011-09-23 10:40:00,16.83,16.86,16.77,16.85,554700.0,12.6632,12.6858,12.6181,12.6783,554700.0
2011-09-23 10:50:00,16.85,16.89,16.82,16.89,975900.0,12.6783,12.7084,12.6557,12.7084,975900.0
2011-09-23 11:00:00,16.89,16.92,16.85,16.92,1055100.0,12.7084,12.731,12.6783,12.731,1055100.0
2011-09-23 11:10:00,16.92,16.93,16.88,16.91,1123800.0,12.731,12.7385,12.7009,12.7234,1123800.0
2011-09-23 11:20:00,16.91,16.98,16.91,16.96,1688400.0,12.7234,12.7761,12.7234,12.7611,1688400.0
2011-09-23 11:30:00,16.96,16.97,16.89,16.91,881400.0,12.7611,12.7686,12.7084,12.7234,881400.0
2011-09-23 11:40:00,16.91,16.94,16.89,16.89,682200.0,12.7234,12.746,12.7084,12.7084,682200.0
2011-09-23 11:50:00,16.89,16.9,16.87,16.9,1058700.0,12.7084,12.7159,12.6933,12.7159,1058700.0
2011-09-23 12:00:00,16.9,16.9,16.87,16.89,707700.0,12.7159,12.7159,12.6933,12.7084,707700.0
2011-09-23 12:10:00,16.89,16.93,16.87,16.93,502500.0,12.7084,12.7385,12.6933,12.7385,502500.0
2011-09-23 12:20:00,16.93,16.93,16.87,16.88,360600.0,12.7385,12.7385,12.6933,12.7009,360600.0
2011-09-23 12:30:00,16.88,16.91,16.87,16.89,293100.0,12.7009,12.7234,12.6933,12.7084,293100.0
2011-09-23 12:40:00,16.89,16.93,16.84,16.88,1266600.0,12.7084,12.7385,12.6708,12.7009,1266600.0
2011-09-23 12:50:00,16.88,16.94,16.87,16.87,494100.0,12.7009,12.746,12.6933,12.6933,494100.0
2011-09-23 13:00:00,16.87,16.89,16.83,16.86,674100.0,12.6933,12.7084,12.6632,12.6858,674100.0
2011-09-23 13:10:00,16.86,16.9,16.85,16.87,496800.0,12.6858,12.7159,12.6783,12.6933,496800.0
2011-09-23 13:20:00,16.87,16.91,16.86,16.89,331500.0,12.6933,12.7234,12.6858,12.7084,331500.0
2011-09-23 13:30:00,16.89,16.95,16.88,16.9,707700.0,12.7084,12.7535,12.7009,12.7159,707700.0
2011-09-23 13:40:00,16.9,16.95,16.9,16.95,584700.0,12.7159,12.7535,12.7159,12.7535,584700.0
2011-09-23 13:50:00,16.95,16.98,16.93,16.97,1179000.0,12.7535,12.7761,12.7385,12.7686,1179000.0
2011-09-23 14:00:00,16.97,16.99,16.91,16.93,1116000.0,12.7686,12.7836,12.7234,12.7385,1116000.0
2011-09-23 14:10:00,16.92,16.94,16.89,16.89,994200.0,12.731,12.746,12.7084,12.7084,994200.0
2011-09-23 14:20:00,16.89,16.9,16.87,16.89,662700.0,12.7084,12.7159,12.6933,12.7084,662700.0
2011-09-23 14:30:00,16.89,16.91,16.88,16.9,371100.0,12.7084,12.7234,12.7009,12.7159,371100.0
2011-09-23 14:40:00,16.9,16.91,16.87,16.87,375900.0,12.7159,12.7234,12.6933,12.6933,375900.0
2011-09-23 14:50:00,16.87,16.89,16.86,16.87,440100.0,12.6933,12.7084,12.6858,12.6933,440100.0
2011-09-23 15:00:00,16.87,16.92,16.87,16.89,596400.0,12.6933,12.731,12.6933,12.7084,596400.0
2011-09-23 15:10:00,16.9,16.93,16.89,16.92,539100.0,12.7159,12.7385,12.7084,12.731,539100.0
2011-09-23 15:20:00,16.92,16.96,16.91,16.95,634200.0,12.731,12.7611,12.7234,12.7535,634200.0
2011-09-23 15:30:00,16.95,16.95,16.92,16.93,1223100.0,12.7535,12.7535,12.731,12.7385,1223100.0
2011-09-23 15:40:00,16.93,16.94,16.9,16.92,1393500.0,12.7385,12.746,12.7159,12.731,1393500.0
2011-09-23 15:50:00,16.92,16.94,16.91,16.93,2799900.0,12.731,12.746,12.7234,12.7385,2799900.0
2011-09-26 09:30:00,17.0,17.12,16.98,17.04,1418400.0,12.7912,12.8814,12.7761,12.8213,1418400.0
2011-09-26 09:40:00,17.04,17.09,17.02,17.08,735000.0,12.8213,12.8589,12.8062,12.8514,735000.0
2011-09-26 09:50:00,17.08,17.08,17.01,17.03,587700.0,12.8514,12.8514,12.7987,12.8137,587700.0
2011-09-26 10:00:00,17.03,17.07,17.0,17.01,1278900.0,12.8137,12.8438,12.7912,12.7987,1278900.0
2011-09-26 10:10:00,17.01,17.01,16.93,16.94,1097400.0,12.7987,12.7987,12.7385,12.746,1097400.0
2011-09-26 10:20:00,16.94,17.0,16.94,16.99,700200.0,12.746,12.7912,12.746,12.7836,700200.0
2011-09-26 10:30:00,16.99,17.03,16.95,16.96,956100.0,12.7836,12.8137,12.7535,12.7611,956100.0
2011-09-26 10:40:00,16.96,17.04,16.95,17.01,855300.0,12.7611,12.8213,12.7535,12.7987,855300.0
2011-09-26 10:50:00,17.01,17.09,17.01,17.06,894900.0,12.7987,12.8589,12.7987,12.8363,894900.0
2011-09-26 11:00:00,17.06,17.09,17.05,17.06,664500.0,12.8363,12.8589,12.8288,12.8363,664500.0
2011-09-26 11:10:00,17.06,17.1,17.04,17.08,674400.0,12.8363,12.8664,12.8213,12.8514,674400.0
2011-09-26 11:20:00,17.08,17.12,17.07,17.11,490800.0,12.8514,12.8814,12.8438,12.8739,490800.0
2011-09-26 11:30:00,17.11,17.15,17.08,17.15,621900.0,12.8739,12.904,12.8514,12.904,621900.0
2011-09-26 11:40:00,17.15,17.19,17.14,17.18,870600.0,12.904,12.9341,12.8965,12.9266,870600.0
2011-09-26 11:50:00,17.18,17.18,17.14,17.14,624600.0,12.9266,12.9266,12.8965,12.8965,624600.0
2011-09-26 12:00:00,17.14,17.15,17.1,17.11,498000.0,12.8965,12.904,12.8664,12.8739,498000.0
2011-09-26 12:10:00,17.11,17.13,17.1,17.12,416100.0,12.8739,12.889,12.8664,12.8814,416100.0
2011-09-26 12:20:00,17.12,17.16,17.12,17.15,645000.0,12.8814,12.9115,12.8814,12.904,645000.0
2011-09-26 12:30:00,17.15,17.16,17.13,17.14,352200.0,12.904,12.9115,12.889,12.8965,352200.0
2011-09-26 12:40:00,17.14,17.14,17.1,17.12,701100.0,12.8965,12.8965,12.8664,12.8814,701100.0
2011-09-26 12:50:00,17.12,17.15,17.12,17.14,554700.0,12.8814,12.904,12.8814,12.8965,554700.0
2011-09-26 13:00:00,17.14,17.16,17.13,17.14,522000.0,12.8965,12.9115,12.889,12.8965,522000.0
2011-09-26 13:10:00,17.14,17.15,17.11,17.13,490200.0,12.8965,12.904,12.8739,12.889,490200.0
2011-09-26 13:20:00,17.13,17.17,17.13,17.17,628200.0,12.889,12.9191,12.889,12.9191,628200.0
2011-09-26 13:30:00,17.17,17.19,17.15,17.17,617400.0,12.9191,12.9341,12.904,12.9191,617400.0
2011-09-26 13:40:00,17.17,17.2,17.16,17.18,490800.0,12.9191,12.9416,12.9115,12.9266,490800.0
2011-09-26 13:50:00,17.18,17.21,17.18,17.21,635700.0,12.9266,12.9492,12.9266,12.9492,635700.0
2011-09-26 14:00:00,17.21,17.24,17.19,17.2,1018800.0,12.9492,12.9717,12.9341,12.9416,1018800.0
2011-09-26 14:10:00,17.2,17.21,17.18,17.19,531900.0,12.9416,12.9492,12.9266,12.9341,531900.0
2011-09-26 14:20:00,17.19,17.2,17.17,17.19,478800.0,12.9341,12.9416,12.9191,12.9341,478800.0
2011-09-26 14:30:00,17.19,17.23,17.17,17.22,705300.0,12.9341,12.9642,12.9191,12.9567,705300.0
2011-09-26 14:40:00,17.22,17.25,17.22,17.22,700200.0,12.9567,12.9793,12.9567,12.9567,700200.0
2011-09-26 14:50:00,17.22,17.24,17.21,17.24,613800.0,12.9567,12.9717,12.9492,12.9717,613800.0
2011-09-26 15:00:00,17.24,17.28,17.24,17.25,1351800.0,12.9717,13.0018,12.9717,12.9793,1351800.0
2011-09-26 15:10:00,17.25,17.28,17.24,17.27,981300.0,12.9793,13.0018,12.9717,12.9943,981300.0
2011-09-26 15:20:00,17.27,17.27,17.24,17.25,978900.0,12.9943,12.9943,12.9717,12.9793,978900.0
2011-09-26 15:30:00,17.25,17.27,17.24,17.26,1008900.0,12.9793,12.9943,12.9717,12.9868,1008900.0
2011-09-26 15:40:00,17.26,17.28,17.25,17.26,1475700.0,12.9868,13.0018,12.9793,12.9868,1475700.0
2011-09-26 15:50:00,17.26,17.28,17.25,17.28,2445000.0,12.9868,13.0018,12.9793,13.0018,2445000.0
2011-09-27 09:30:00,17.48,17.57,17.41,17.56,3577800.0,13.1523,13.22,13.0997,13.2125,3577800.0
2011-09-27 09:40:00,17.55,17.59,17.52,17.56,1586100.0,13.205,13.2351,13.1824,13.2125,1586100.0
2011-09-27 09:50:00,17.56,17.62,17.55,17.59,869700.0,13.2125,13.2577,13.205,13.2351,869700.0
2011-09-27 10:00:00,17.58,17.6,17.52,17.52,912900.0,13.2276,13.2426,13.1824,13.1824,912900.0
2011-09-27 10:10:00,17.52,17.56,17.51,17.52,748200.0,13.1824,13.2125,13.1749,13.1824,748200.0
2011-09-27 10:20:00,17.52,17.53,17.5,17.51,614700.0,13.1824,13.1899,13.1674,13.1749,614700.0
2011-09-27 10:30:00,17.51,17.53,17.49,17.51,538200.0,13.1749,13.1899,13.1598,13.1749,538200.0
2011-09-27 10:40:00,17.51,17.54,17.49,17.52,521100.0,13.1749,13.1975,13.1598,13.1824,521100.0
2011-09-27 10:50:00,17.52,17.53,17.51,17.53,478800.0,13.1824,13.1899,13.1749,13.1899,478800.0
2011-09-27 11:00:00,17.53,17.56,17.53,17.54,475500.0,13.1899,13.2125,13.1899,13.1975,475500.0
2011-09-27 11:10:00,17.54,17.54,17.49,17.51,345000.0,13.1975,13.1975,13.1598,13.1749,345000.0
2011-09-27 11:20:00,17.52,17.52,17.48,17.49,795000.0,13.1824,13.1824,13.1523,13.1598,795000.0
2011-09-27 11:30:00,17.5,17.52,17.49,17.51,467400.0,13.1674,13.1824,13.1598,13.1749,467400.0
2011-09-27 11:40:00,17.51,17.51,17.48,17.48,305700.0,13.1749,13.1749,13.1523,13.1523,305700.0
2011-09-27 11:50:00,17.48,17.52,17.47,17.51,578400.0,13.1523,13.1824,13.1448,13.1749,578400.0
2011-09-27 12:00:00,17.51,17.53,17.49,17.53,615600.0,13.1749,13.1899,13.1598,13.1899,615600.0
2011-09-27 12:10:00,17.53,17.55,17.52,17.52,414000.0,13.1899,13.205,13.1824,13.1824,414000.0
2011-09-27 12:20:00,17.52,17.53,17.5,17.5,359100.0,13.1824,13.1899,13.1674,13.1674,359100.0
2011-09-27 12:30:00,17.5,17.5,17.48,17.49,369900.0,13.1674,13.1674,13.1523,13.1598,369900.0
2011-09-27 12:40:00,17.49,17.5,17.48,17.5,279600.0,13.1598,13.1674,13.1523,13.1674,279600.0
2011-09-27 12:50:00,17.5,17.51,17.47,17.47,483300.0,13.1674,13.1749,13.1448,13.1448,483300.0
2011-09-27 13:00:00,17.47,17.48,17.46,17.47,576600.0,13.1448,13.1523,13.1373,13.1448,576600.0
2011-09-27 13:10:00,17.47,17.49,17.45,17.46,627000.0,13.1448,13.1598,13.1297,13.1373,627000.0
2011-09-27 13:20:00,17.46,17.47,17.43,17.43,595800.0,13.1373,13.1448,13.1147,13.1147,595800.0
2011-09-27 13:30:00,17.43,17.44,17.41,17.43,797400.0,13.1147,13.1222,13.0997,13.1147,797400.0
2011-09-27 13:40:00,17.43,17.46,17.42,17.45,467700.0,13.1147,13.1373,13.1072,13.1297,467700.0
2011-09-27 13:50:00,17.45,17.48,17.45,17.47,548400.0,13.1297,13.1523,13.1297,13.1448,548400.0
2011-09-27 14:00:00,17.47,17.5,17.47,17.48,439800.0,13.1448,13.1674,13.1448,13.1523,439800.0
2011-09-27 14:10:00,17.49,17.51,17.48,17.51,390600.0,13.1598,13.1749,13.1523,13.1749,390600.0
2011-09-27 14:20:00,17.5,17.52,17.48,17.48,419400.0,13.1674,13.1824,13.1523,13.1523,419400.0
2011-09-27 14:30:00,17.48,17.51,17.48,17.49,463200.0,13.1523,13.1749,13.1523,13.1598,463200.0
2011-09-27 14:40:00,17.49,17.5,17.48,17.49,497400.0,13.1598,13.1674,13.1523,13.1598,497400.0
2011-09-27 14:50:00,17.49,17.5,17.48,17.49,462600.0,13.1598,13.1674,13.1523,13.1598,462600.0
2011-09-27 15:00:00,17.49,17.49,17.43,17.45,877200.0,13.1598,13.1598,13.1147,13.1297,877200.0
2011-09-27 15:10:00,17.45,17.45,17.39,17.44,1128900.0,13.1297,13.1297,13.0846,13.1222,1128900.0
2011-09-27 15:20:00,17.44,17.44,17.39,17.41,836400.0,13.1222,13.1222,13.0846,13.0997,836400.0
2011-09-27 15:30:00,17.41,17.43,17.38,17.38,1290300.0,13.0997,13.1147,13.0771,13.0771,1290300.0
2011-09-27 15:40:00,17.38,17.39,17.32,17.33,1970400.0,13.0771,13.0846,13.0319,13.0395,1970400.0
2011-09-27 15:50:00,17.33,17.35,17.27,17.35,4249800.0,13.0395,13.0545,12.9943,13.0545,4249800.0
2011-09-28 09:30:00,17.37,17.47,17.37,17.47,1492200.0,13.0696,13.1448,13.0696,13.1448,1492200.0
2011-09-28 09:40:00,17.46,17.47,17.42,17.44,903000.0,13.1373,13.1448,13.1072,13.1222,903000.0
2011-09-28 09:50:00,17.44,17.45,17.4,17.44,810900.0,13.1222,13.1297,13.0921,13.1222,810900.0
2011-09-28 10:00:00,17.44,17.46,17.42,17.42,1125900.0,13.1222,13.1373,13.1072,13.1072,1125900.0
2011-09-28 10:10:00,17.42,17.43,17.37,17.38,1205100.0,13.1072,13.1147,13.0696,13.0771,1205100.0
2011-09-28 10:20:00,17.38,17.41,17.37,17.38,1067100.0,13.0771,13.0997,13.0696,13.0771,1067100.0
2011-09-28 10:30:00,17.38,17.39,17.31,17.33,1213500.0,13.0771,13.0846,13.0244,13.0395,1213500.0
2011-09-28 10:40:00,17.33,17.35,17.3,17.33,775500.0,13.0395,13.0545,13.0169,13.0395,775500.0
2011-09-28 10:50:00,17.33,17.35,17.32,17.34,1154700.0,13.0395,13.0545,13.0319,13.047,1154700.0
2011-09-28 11:00:00,17.34,17.34,17.31,17.33,906300.0,13.047,13.047,13.0244,13.0395,906300.0
2011-09-28 11:10:00,17.33,17.39,17.32,17.36,821100.0,13.0395,13.0846,13.0319,13.062,821100.0
2011-09-28 11:20:00,17.36,17.38,17.34,17.38,859200.0,13.062,13.0771,13.047,13.0771,859200.0
2011-09-28 11:30:00,17.38,17.42,17.37,17.4,938400.0,13.0771,13.1072,13.0696,13.0921,938400.0
2011-09-28 11:40:00,17.39,17.43,17.39,17.42,558300.0,13.0846,13.1147,13.0846,13.1072,558300.0
2011-09-28 11:50:00,17.42,17.42,17.37,17.37,561600.0,13.1072,13.1072,13.0696,13.0696,561600.0
2011-09-28 12:00:00,17.37,17.37,17.33,17.33,359100.0,13.0696,13.0696,13.0395,13.0395,359100.0
2011-09-28 12:10:00,17.34,17.34,17.29,17.29,607500.0,13.047,13.047,13.0094,13.0094,607500.0
2011-09-28 12:20:00,17.29,17.3,17.28,17.29,459000.0,13.0094,13.0169,13.0018,13.0094,459000.0
2011-09-28 12:30:00,17.29,17.29,17.25,17.26,470100.0,13.0094,13.0094,12.9793,12.9868,470100.0
2011-09-28 12:40:00,17.26,17.27,17.24,17.25,468300.0,12.9868,12.9943,12.9717,12.9793,468300.0
2011-09-28 12:50:00,17.26,17.31,17.26,17.29,408300.0,12.9868,13.0244,12.9868,13.0094,408300.0
2011-09-28 13:00:00,17.29,17.3,17.27,17.27,283500.0,13.0094,13.0169,12.9943,12.9943,283500.0
2011-09-28 13:10:00,17.27,17.27,17.24,17.24,260700.0,12.9943,12.9943,12.9717,12.9717,260700.0
2011-09-28 13:20:00,17.24,17.25,17.24,17.24,318300.0,12.9717,12.9793,12.9717,12.9717,318300.0
2011-09-28 13:30:00,17.24,17.25,17.21,17.24,478500.0,12.9717,12.9793,12.9492,12.9717,478500.0
2011-09-28 13:40:00,17.23,17.24,17.23,17.24,783600.0,12.9642,12.9717,12.9642,12.9717,783600.0
2011-09-28 13:50:00,17.24,17.25,17.21,17.22,773100.0,12.9717,12.9793,12.9492,12.9567,773100.0
2011-09-28 14:00:00,17.22,17.22,17.19,17.22,976800.0,12.9567,12.9567,12.9341,12.9567,976800.0
2011-09-28 14:10:00,17.21,17.23,17.21,17.22,475800.0,12.9492,12.9642,12.9492,12.9567,475800.0
2011-09-28 14:20:00,17.22,17.23,17.19,17.22,423900.0,12.9567,12.9642,12.9341,12.9567,423900.0
2011-09-28 14:30:00,17.22,17.23,17.2,17.23,387600.0,12.9567,12.9642,12.9416,12.9642,387600.0
2011-09-28 14:40:00,17.23,17.25,17.23,17.24,485700.0,12.9642,12.9793,12.9642,12.9717,485700.0
2011-09-28 14:50:00,17.24,17.26,17.24,17.26,345000.0,12.9717,12.9868,12.9717,12.9868,345000.0
2011-09-28 15:00:00,17.26,17.28,17.25,17.27,610200.0,12.9868,13.0018,12.9793,12.9943,610200.0
2011-09-28 15:10:00,17.27,17.31,17.27,17.28,999900.0,12.9943,13.0244,12.9943,13.0018,999900.0
2011-09-28 15:20:00,17.28,17.29,17.25,17.26,706800.0,13.0018,13.0094,12.9793,12.9868,706800.0
2011-09-28 15:30:00,17.26,17.27,17.18,17.18,1252800.0,12.9868,12.9943,12.9266,12.9266,1252800.0
2011-09-28 15:40:00,17.18,17.19,17.11,17.12,2021700.0,12.9266,12.9341,12.8739,12.8814,2021700.0
2011-09-28 15:50:00,17.12,17.14,17.1,17.11,3280800.0,12.8814,12.8965,12.8664,12.8739,3280800.0
2011-09-29 09:30:00,17.27,17.37,17.27,17.32,884400.0,12.9943,13.0696,12.9943,13.0319,884400.0
2011-09-29 09:40:00,17.32,17.44,17.32,17.44,1066200.0,13.0319,13.1222,13.0319,13.1222,1066200.0
2011-09-29 09:50:00,17.43,17.47,17.41,17.43,752700.0,13.1147,13.1448,13.0997,13.1147,752700.0
2011-09-29 10:00:00,17.43,17.45,17.35,17.37,1002000.0,13.1147,13.1297,13.0545,13.0696,1002000.0
2011-09-29 10:10:00,17.37,17.42,17.36,17.41,805200.0,13.0696,13.1072,13.062,13.0997,805200.0
2011-09-29 10:20:00,17.41,17.42,17.38,17.42,900300.0,13.0997,13.1072,13.0771,13.1072,900300.0
2011-09-29 10:30:00,17.42,17.43,17.39,17.39,1049400.0,13.1072,13.1147,13.0846,13.0846,1049400.0
2011-09-29 10:40:00,17.39,17.41,17.37,17.4,495600.0,13.0846,13.0997,13.0696,13.0921,495600.0
2011-09-29 10:50:00,17.39,17.42,17.38,17.41,918900.0,13.0846,13.1072,13.0771,13.0997,918900.0
2011-09-29 11:00:00,17.4,17.42,17.38,17.4,593700.0,13.0921,13.1072,13.0771,13.0921,593700.0
2011-09-29 11:10:00,17.4,17.41,17.37,17.37,545700.0,13.0921,13.0997,13.0696,13.0696,545700.0
2011-09-29 11:20:00,17.37,17.39,17.36,17.38,347400.0,13.0696,13.0846,13.062,13.0771,347400.0
2011-09-29 11:30:00,17.38,17.39,17.37,17.37,310800.0,13.0771,13.0846,13.0696,13.0696,310800.0
2011-09-29 11:40:00,17.37,17.39,17.36,17.37,295500.0,13.0696,13.0846,13.062,13.0696,295500.0
2011-09-29 11:50:00,17.37,17.38,17.33,17.35,403500.0,13.0696,13.0771,13.0395,13.0545,403500.0
2011-09-29 12:00:00,17.34,17.36,17.34,17.35,435000.0,13.047,13.062,13.047,13.0545,435000.0
2011-09-29 12:10:00,17.36,17.37,17.35,17.37,186000.0,13.062,13.0696,13.0545,13.0696,186000.0
2011-09-29 12:20:00,17.37,17.39,17.36,17.36,315000.0,13.0696,13.0846,13.062,13.062,315000.0
2011-09-29 12:30:00,17.36,17.37,17.31,17.31,947700.0,13.062,13.0696,13.0244,13.0244,947700.0
2011-09-29 12:40:00,17.31,17.32,17.27,17.27,691500.0,13.0244,13.0319,12.9943,12.9943,691500.0
2011-09-29 12:50:00,17.27,17.3,17.27,17.29,439200.0,12.9943,13.0169,12.9943,13.0094,439200.0
2011-09-29 13:00:00,17.29,17.31,17.28,17.28,426900.0,13.0094,13.0244,13.0018,13.0018,426900.0
2011-09-29 13:10:00,17.29,17.31,17.26,17.26,399000.0,13.0094,13.0244,12.9868,12.9868,399000.0
2011-09-29 13:20:00,17.26,17.28,17.24,17.26,821100.0,12.9868,13.0018,12.9717,12.9868,821100.0
2011-09-29 13:30:00,17.26,17.27,17.2,17.2,930300.0,12.9868,12.9943,12.9416,12.9416,930300.0
2011-09-29 13:40:00,17.2,17.23,17.19,17.23,588300.0,12.9416,12.9642,12.9341,12.9642,588300.0
2011-09-29 13:50:00,17.23,17.26,17.21,17.23,371400.0,12.9642,12.9868,12.9492,12.9642,371400.0
2011-09-29 14:00:00,17.23,17.24,17.19,17.2,735600.0,12.9642,12.9717,12.9341,12.9416,735600.0
2011-09-29 14:10:00,17.2,17.2,17.15,17.18,734400.0,12.9416,12.9416,12.904,12.9266,734400.0
2011-09-29 14:20:00,17.18,17.21,17.16,17.18,460500.0,12.9266,12.9492,12.9115,12.9266,460500.0
2011-09-29 14:30:00,17.18,17.21,17.16,17.2,528900.0,12.9266,12.9492,12.9115,12.9416,528900.0
2011-09-29 14:40:00,17.2,17.21,17.16,17.18,677700.0,12.9416,12.9492,12.9115,12.9266,677700.0
2011-09-29 14:50:00,17.17,17.19,17.15,17.18,846300.0,12.9191,12.9341,12.904,12.9266,846300.0
2011-09-29 15:00:00,17.18,17.18,17.11,17.15,1162500.0,12.9266,12.9266,12.8739,12.904,1162500.0
2011-09-29 15:10:00,17.15,17.17,17.12,17.12,658200.0,12.904,12.9191,12.8814,12.8814,658200.0
2011-09-29 15:20:00,17.12,17.16,17.11,17.15,665700.0,12.8814,12.9115,12.8739,12.904,665700.0
2011-09-29 15:30:00,17.15,17.24,17.14,17.24,1446300.0,12.904,12.9717,12.8965,12.9717,1446300.0
2011-09-29 15:40:00,17.24,17.3,17.23,17.24,2284800.0,12.9717,13.0169,12.9642,12.9717,2284800.0
2011-09-29 15:50:00,17.24,17.31,17.23,17.31,2293800.0,12.9717,13.0244,12.9642,13.0244,2293800.0
2011-09-30 09:30:00,17.28,17.32,17.27,17.31,1326600.0,13.0018,13.0319,12.9943,13.0244,1326600.0
2011-09-30 09:40:00,17.31,17.43,17.31,17.37,1567800.0,13.0244,13.1147,13.0244,13.0696,1567800.0
2011-09-30 09:50:00,17.37,17.41,17.32,17.33,1026000.0,13.0696,13.0997,13.0319,13.0395,1026000.0
2011-09-30 10:00:00,17.32,17.37,17.29,17.35,1183200.0,13.0319,13.0696,13.0094,13.0545,1183200.0
2011-09-30 10:10:00,17.34,17.37,17.24,17.32,1540500.0,13.047,13.0696,12.9717,13.0319,1540500.0
2011-09-30 10:20:00,17.32,17.35,17.32,17.34,842100.0,13.0319,13.0545,13.0319,13.047,842100.0
2011-09-30 10:30:00,17.34,17.35,17.31,17.32,994500.0,13.047,13.0545,13.0244,13.0319,994500.0
2011-09-30 10:40:00,17.32,17.37,17.31,17.36,688800.0,13.0319,13.0696,13.0244,13.062,688800.0
2011-09-30 10:50:00,17.36,17.42,17.36,17.39,968100.0,13.062,13.1072,13.062,13.0846,968100.0
2011-09-30 11:00:00,17.39,17.43,17.38,17.42,1007400.0,13.0846,13.1147,13.0771,13.1072,1007400.0
2011-09-30 11:10:00,17.42,17.44,17.4,17.42,1279200.0,13.1072,13.1222,13.0921,13.1072,1279200.0
2011-09-30 11:20:00,17.41,17.43,17.38,17.42,970800.0,13.0997,13.1147,13.0771,13.1072,970800.0
2011-09-30 11:30:00,17.42,17.49,17.42,17.48,1175700.0,13.1072,13.1598,13.1072,13.1523,1175700.0
2011-09-30 11:40:00,17.48,17.49,17.45,17.48,984900.0,13.1523,13.1598,13.1297,13.1523,984900.0
2011-09-30 11:50:00,17.48,17.5,17.46,17.5,600300.0,13.1523,13.1674,13.1373,13.1674,600300.0
2011-09-30 12:00:00,17.49,17.53,17.49,17.5,838800.0,13.1598,13.1899,13.1598,13.1674,838800.0
2011-09-30 12:10:00,17.5,17.52,17.49,17.49,627000.0,13.1674,13.1824,13.1598,13.1598,627000.0
2011-09-30 12:20:00,17.49,17.49,17.46,17.49,497100.0,13.1598,13.1598,13.1373,13.1598,497100.0
2011-09-30 12:30:00,17.49,17.5,17.47,17.47,558300.0,13.1598,13.1674,13.1448,13.1448,558300.0
2011-09-30 12:40:00,17.47,17.5,17.47,17.49,344400.0,13.1448,13.1674,13.1448,13.1598,344400.0
2011-09-30 12:50:00,17.49,17.52,17.48,17.48,354300.0,13.1598,13.1824,13.1523,13.1523,354300.0
2011-09-30 13:00:00,17.48,17.49,17.46,17.46,252900.0,13.1523,13.1598,13.1373,13.1373,252900.0
2011-09-30 13:10:00,17.46,17.49,17.46,17.48,432900.0,13.1373,13.1598,13.1373,13.1523,432900.0
2011-09-30 13:20:00,17.48,17.49,17.45,17.47,279600.0,13.1523,13.1598,13.1297,13.1448,279600.0
2011-09-30 13:30:00,17.46,17.49,17.46,17.49,312000.0,13.1373,13.1598,13.1373,13.1598,312000.0
2011-09-30 13:40:00,17.49,17.5,17.47,17.5,393600.0,13.1598,13.1674,13.1448,13.1674,393600.0
2011-09-30 13:50:00,17.5,17.51,17.47,17.49,304800.0,13.1674,13.1749,13.1448,13.1598,304800.0
2011-09-30 14:00:00,17.49,17.51,17.46,17.48,536700.0,13.1598,13.1749,13.1373,13.1523,536700.0
2011-09-30 14:10:00,17.47,17.49,17.46,17.49,655200.0,13.1448,13.1598,13.1373,13.1598,655200.0
2011-09-30 14:20:00,17.48,17.49,17.42,17.45,1070700.0,13.1523,13.1598,13.1072,13.1297,1070700.0
2011-09-30 14:30:00,17.45,17.48,17.44,17.46,966300.0,13.1297,13.1523,13.1222,13.1373,966300.0
2011-09-30 14:40:00,17.46,17.48,17.45,17.46,729000.0,13.1373,13.1523,13.1297,13.1373,729000.0
2011-09-30 14:50:00,17.46,17.47,17.41,17.44,1122600.0,13.1373,13.1448,13.0997,13.1222,1122600.0
2011-09-30 15:00:00,17.44,17.48,17.43,17.46,1032000.0,13.1222,13.1523,13.1147,13.1373,1032000.0
2011-09-30 15:10:00,17.46,17.47,17.43,17.44,482700.0,13.1373,13.1448,13.1147,13.1222,482700.0
2011-09-30 15:20:00,17.44,17.45,17.37,17.37,718200.0,13.1222,13.1297,13.0696,13.0696,718200.0
2011-09-30 15:30:00,17.37,17.39,17.32,17.35,1376100.0,13.0696,13.0846,13.0319,13.0545,1376100.0
2011-09-30 15:40:00,17.35,17.41,17.33,17.33,1420200.0,13.0545,13.0997,13.0395,13.0395,1420200.0
2011-09-30 15:50:00,17.33,17.34,17.28,17.3,4480200.0,13.0395,13.047,13.0018,13.0169,4480200.0
2011-10-03 09:30:00,17.29,17.47,17.28,17.44,1899600.0,13.0094,13.1448,13.0018,13.1222,1899600.0
2011-10-03 09:40:00,17.43,17.48,17.4,17.46,1173600.0,13.1147,13.1523,13.0921,13.1373,1173600.0
2011-10-03 09:50:00,17.47,17.48,17.42,17.45,1236600.0,13.1448,13.1523,13.1072,13.1297,1236600.0
2011-10-03 10:00:00,17.44,17.63,17.43,17.61,2379000.0,13.1222,13.2652,13.1147,13.2501,2379000.0
2011-10-03 10:10:00,17.61,17.64,17.58,17.61,1108500.0,13.2501,13.2727,13.2276,13.2501,1108500.0
2011-10-03 10:20:00,17.61,17.61,17.57,17.59,944400.0,13.2501,13.2501,13.22,13.2351,944400.0
2011-10-03 10:30:00,17.59,17.62,17.55,17.57,1104000.0,13.2351,13.2577,13.205,13.22,1104000.0
2011-10-03 10:40:00,17.56,17.57,17.5,17.52,1316100.0,13.2125,13.22,13.1674,13.1824,1316100.0
2011-10-03 10:50:00,17.52,17.55,17.49,17.54,1331100.0,13.1824,13.205,13.1598,13.1975,1331100.0
2011-10-03 11:00:00,17.54,17.55,17.51,17.54,1025100.0,13.1975,13.205,13.1749,13.1975,1025100.0
2011-10-03 11:10:00,17.54,17.6,17.54,17.57,1064400.0,13.1975,13.2426,13.1975,13.22,1064400.0
2011-10-03 11:20:00,17.57,17.59,17.55,17.58,671100.0,13.22,13.2351,13.205,13.2276,671100.0
2011-10-03 11:30:00,17.57,17.58,17.5,17.51,1256400.0,13.22,13.2276,13.1674,13.1749,1256400.0
2011-10-03 11:40:00,17.51,17.51,17.47,17.49,821700.0,13.1749,13.1749,13.1448,13.1598,821700.0
2011-10-03 11:50:00,17.49,17.56,17.49,17.54,582600.0,13.1598,13.2125,13.1598,13.1975,582600.0
2011-10-03 12:00:00,17.54,17.55,17.51,17.52,473400.0,13.1975,13.205,13.1749,13.1824,473400.0
2011-10-03 12:10:00,17.52,17.53,17.49,17.49,784800.0,13.1824,13.1899,13.1598,13.1598,784800.0
2011-10-03 12:20:00,17.5,17.51,17.47,17.47,486300.0,13.1674,13.1749,13.1448,13.1448,486300.0
2011-10-03 12:30:00,17.47,17.48,17.43,17.45,592800.0,13.1448,13.1523,13.1147,13.1297,592800.0
2011-10-03 12:40:00,17.44,17.48,17.44,17.44,566700.0,13.1222,13.1523,13.1222,13.1222,566700.0
2011-10-03 12:50:00,17.44,17.45,17.43,17.45,656700.0,13.1222,13.1297,13.1147,13.1297,656700.0
2011-10-03 13:00:00,17.44,17.45,17.41,17.44,530400.0,13.1222,13.1297,13.0997,13.1222,530400.0
2011-10-03 13:10:00,17.44,17.45,17.39,17.42,877800.0,13.1222,13.1297,13.0846,13.1072,877800.0
2011-10-03 13:20:00,17.42,17.45,17.42,17.43,771900.0,13.1072,13.1297,13.1072,13.1147,771900.0
2011-10-03 13:30:00,17.43,17.44,17.34,17.36,843900.0,13.1147,13.1222,13.047,13.062,843900.0
2011-10-03 13:40:00,17.36,17.4,17.36,17.38,931500.0,13.062,13.0921,13.062,13.0771,931500.0
2011-10-03 13:50:00,17.38,17.41,17.36,17.41,631800.0,13.0771,13.0997,13.062,13.0997,631800.0
2011-10-03 14:00:00,17.41,17.44,17.39,17.42,981000.0,13.0997,13.1222,13.0846,13.1072,981000.0
2011-10-03 14:10:00,17.42,17.42,17.37,17.37,599400.0,13.1072,13.1072,13.0696,13.0696,599400.0
2011-10-03 14:20:00,17.37,17.41,17.36,17.4,932700.0,13.0696,13.0997,13.062,13.0921,932700.0
2011-10-03 14:30:00,17.4,17.43,17.37,17.41,1085100.0,13.0921,13.1147,13.0696,13.0997,1085100.0
2011-10-03 14:40:00,17.42,17.42,17.36,17.37,769500.0,13.1072,13.1072,13.062,13.0696,769500.0
2011-10-03 14:50:00,17.37,17.42,17.37,17.42,842100.0,13.0696,13.1072,13.0696,13.1072,842100.0
2011-10-03 15:00:00,17.42,17.47,17.41,17.42,953400.0,13.1072,13.1448,13.0997,13.1072,953400.0
2011-10-03 15:10:00,17.42,17.43,17.39,17.41,840300.0,13.1072,13.1147,13.0846,13.0997,840300.0
2011-10-03 15:20:00,17.41,17.42,17.37,17.38,909600.0,13.0997,13.1072,13.0696,13.0771,909600.0
2011-10-03 15:30:00,17.38,17.42,17.36,17.4,1465800.0,13.0771,13.1072,13.062,13.0921,1465800.0
2011-10-03 15:40:00,17.4,17.48,17.37,17.46,2428500.0,13.0921,13.1523,13.0696,13.1373,2428500.0
2011-10-03 15:50:00,17.46,17.46,17.32,17.32,4284900.0,13.1373,13.1373,13.0319,13.0319,4284900.0
2011-10-04 09:30:00,17.25,17.33,17.21,17.27,2100300.0,12.9793,13.0395,12.9492,12.9943,2100300.0
2011-10-04 09:40:00,17.27,17.37,17.27,17.36,1551900.0,12.9943,13.0696,12.9943,13.062,1551900.0
2011-10-04 09:50:00,17.36,17.37,17.29,17.3,1917300.0,13.062,13.0696,13.0094,13.0169,1917300.0
2011-10-04 10:00:00,17.3,17.5,17.29,17.45,3660600.0,13.0169,13.1674,13.0094,13.1297,3660600.0
2011-10-04 10:10:00,17.45,17.45,17.39,17.4,2816400.0,13.1297,13.1297,13.0846,13.0921,2816400.0
2011-10-04 10:20:00,17.4,17.4,17.3,17.33,1875300.0,13.0921,13.0921,13.0169,13.0395,1875300.0
2011-10-04 10:30:00,17.34,17.37,17.28,17.37,1822800.0,13.047,13.0696,13.0018,13.0696,1822800.0
2011-10-04 10:40:00,17.36,17.45,17.36,17.44,1979100.0,13.062,13.1297,13.062,13.1222,1979100.0
2011-10-04 10:50:00,17.44,17.44,17.34,17.35,1045500.0,13.1222,13.1222,13.047,13.0545,1045500.0
2011-10-04 11:00:00,17.35,17.41,17.32,17.41,1507800.0,13.0545,13.0997,13.0319,13.0997,1507800.0
2011-10-04 11:10:00,17.41,17.43,17.36,17.37,1419000.0,13.0997,13.1147,13.062,13.0696,1419000.0
2011-10-04 11:20:00,17.37,17.41,17.37,17.41,876900.0,13.0696,13.0997,13.0696,13.0997,876900.0
2011-10-04 11:30:00,17.4,17.41,17.37,17.41,727200.0,13.0921,13.0997,13.0696,13.0997,727200.0
2011-10-04 11:40:00,17.41,17.42,17.35,17.36,773100.0,13.0997,13.1072,13.0545,13.062,773100.0
2011-10-04 11:50:00,17.37,17.38,17.33,17.36,724200.0,13.0696,13.0771,13.0395,13.062,724200.0
2011-10-04 12:00:00,17.36,17.42,17.36,17.41,854100.0,13.062,13.1072,13.062,13.0997,854100.0
2011-10-04 12:10:00,17.41,17.42,17.38,17.39,681000.0,13.0997,13.1072,13.0771,13.0846,681000.0
2011-10-04 12:20:00,17.4,17.4,17.32,17.33,706200.0,13.0921,13.0921,13.0319,13.0395,706200.0
2011-10-04 12:30:00,17.33,17.36,17.32,17.35,540000.0,13.0395,13.062,13.0319,13.0545,540000.0
2011-10-04 12:40:00,17.35,17.39,17.35,17.36,634200.0,13.0545,13.0846,13.0545,13.062,634200.0
2011-10-04 12:50:00,17.36,17.38,17.34,17.36,491100.0,13.062,13.0771,13.047,13.062,491100.0
2011-10-04 13:00:00,17.36,17.37,17.33,17.36,515700.0,13.062,13.0696,13.0395,13.062,515700.0
2011-10-04 13:10:00,17.36,17.36,17.33,17.36,660900.0,13.062,13.062,13.0395,13.062,660900.0
2011-10-04 13:20:00,17.35,17.36,17.32,17.32,534000.0,13.0545,13.062,13.0319,13.0319,534000.0
2011-10-04 13:30:00,17.32,17.35,17.29,17.3,637200.0,13.0319,13.0545,13.0094,13.0169,637200.0
2011-10-04 13:40:00,17.3,17.34,17.29,17.33,743700.0,13.0169,13.047,13.0094,13.0395,743700.0
2011-10-04 13:50:00,17.34,17.37,17.33,17.34,776100.0,13.047,13.0696,13.0395,13.047,776100.0
2011-10-04 14:00:00,17.34,17.38,17.31,17.33,1168200.0,13.047,13.0771,13.0244,13.0395,1168200.0
2011-10-04 14:10:00,17.33,17.34,17.29,17.31,1201200.0,13.0395,13.047,13.0094,13.0244,1201200.0
2011-10-04 14:20:00,17.31,17.32,17.27,17.28,1329900.0,13.0244,13.0319,12.9943,13.0018,1329900.0
2011-10-04 14:30:00,17.28,17.38,17.28,17.37,1168200.0,13.0018,13.0771,13.0018,13.0696,1168200.0
2011-10-04 14:40:00,17.37,17.38,17.31,17.33,1281000.0,13.0696,13.0771,13.0244,13.0395,1281000.0
2011-10-04 14:50:00,17.33,17.33,17.25,17.28,1218300.0,13.0395,13.0395,12.9793,13.0018,1218300.0
2011-10-04 15:00:00,17.28,17.31,17.23,17.23,1170600.0,13.0018,13.0244,12.9642,12.9642,1170600.0
2011-10-04 15:10:00,17.23,17.29,17.21,17.29,858300.0,12.9642,13.0094,12.9492,13.0094,858300.0
2011-10-04 15:20:00,17.29,17.34,17.27,17.33,1266900.0,13.0094,13.047,12.9943,13.0395,1266900.0
2011-10-04 15:30:00,17.33,17.39,17.3,17.38,1943100.0,13.0395,13.0846,13.0169,13.0771,1943100.0
2011-10-04 15:40:00,17.38,17.51,17.35,17.49,2684700.0,13.0771,13.1749,13.0545,13.1598,2684700.0
2011-10-04 15:50:00,17.49,17.66,17.48,17.62,4812600.0,13.1598,13.2878,13.1523,13.2577,4812600.0
2011-10-05 09:30:00,17.56,17.63,17.5,17.62,1845000.0,13.2125,13.2652,13.1674,13.2577,1845000.0
2011-10-05 09:40:00,17.62,17.75,17.61,17.74,2293500.0,13.2577,13.3555,13.2501,13.3479,2293500.0
2011-10-05 09:50:00,17.74,17.74,17.68,17.7,1496700.0,13.3479,13.3479,13.3028,13.3179,1496700.0
2011-10-05 10:00:00,17.7,17.75,17.64,17.65,2254500.0,13.3179,13.3555,13.2727,13.2802,2254500.0
2011-10-05 10:10:00,17.65,17.65,17.56,17.59,1484400.0,13.2802,13.2802,13.2125,13.2351,1484400.0
2011-10-05 10:20:00,17.59,17.62,17.57,17.58,838200.0,13.2351,13.2577,13.22,13.2276,838200.0
2011-10-05 10:30:00,17.57,17.61,17.56,17.6,785700.0,13.22,13.2501,13.2125,13.2426,785700.0
2011-10-05 10:40:00,17.6,17.62,17.55,17.6,765300.0,13.2426,13.2577,13.205,13.2426,765300.0
2011-10-05 10:50:00,17.6,17.6,17.54,17.56,750300.0,13.2426,13.2426,13.1975,13.2125,750300.0
2011-10-05 11:00:00,17.56,17.56,17.48,17.5,893400.0,13.2125,13.2125,13.1523,13.1674,893400.0
2011-10-05 11:10:00,17.5,17.5,17.46,17.47,540000.0,13.1674,13.1674,13.1373,13.1448,540000.0
2011-10-05 11:20:00,17.47,17.47,17.44,17.46,703800.0,13.1448,13.1448,13.1222,13.1373,703800.0
2011-10-05 11:30:00,17.46,17.49,17.45,17.47,589200.0,13.1373,13.1598,13.1297,13.1448,589200.0
2011-10-05 11:40:00,17.47,17.51,17.45,17.51,510000.0,13.1448,13.1749,13.1297,13.1749,510000.0
2011-10-05 11:50:00,17.51,17.56,17.51,17.53,737700.0,13.1749,13.2125,13.1749,13.1899,737700.0
2011-10-05 12:00:00,17.53,17.54,17.5,17.52,613800.0,13.1899,13.1975,13.1674,13.1824,613800.0
2011-10-05 12:10:00,17.52,17.52,17.48,17.49,477900.0,13.1824,13.1824,13.1523,13.1598,477900.0
2011-10-05 12:20:00,17.49,17.5,17.45,17.48,788400.0,13.1598,13.1674,13.1297,13.1523,788400.0
2011-10-05 12:30:00,17.48,17.5,17.47,17.47,391200.0,13.1523,13.1674,13.1448,13.1448,391200.0
2011-10-05 12:40:00,17.47,17.52,17.47,17.52,574500.0,13.1448,13.1824,13.1448,13.1824,574500.0
2011-10-05 12:50:00,17.51,17.54,17.5,17.5,704400.0,13.1749,13.1975,13.1674,13.1674,704400.0
2011-10-05 13:00:00,17.5,17.5,17.43,17.43,877200.0,13.1674,13.1674,13.1147,13.1147,877200.0
2011-10-05 13:10:00,17.43,17.45,17.42,17.42,1022700.0,13.1147,13.1297,13.1072,13.1072,1022700.0
2011-10-05 13:20:00,17.42,17.44,17.41,17.42,1059600.0,13.1072,13.1222,13.0997,13.1072,1059600.0
2011-10-05 13:30:00,17.42,17.44,17.38,17.41,967500.0,13.1072,13.1222,13.0771,13.0997,967500.0
2011-10-05 13:40:00,17.41,17.42,17.38,17.4,843300.0,13.0997,13.1072,13.0771,13.0921,843300.0
2011-10-05 13:50:00,17.4,17.45,17.4,17.44,979500.0,13.0921,13.1297,13.0921,13.1222,979500.0
2011-10-05 14:00:00,17.44,17.46,17.41,17.46,620400.0,13.1222,13.1373,13.0997,13.1373,620400.0
2011-10-05 14:10:00,17.46,17.48,17.43,17.48,578700.0,13.1373,13.1523,13.1147,13.1523,578700.0
2011-10-05 14:20:00,17.48,17.48,17.44,17.45,638100.0,13.1523,13.1523,13.1222,13.1297,638100.0
2011-10-05 14:30:00,17.45,17.46,17.42,17.45,559200.0,13.1297,13.1373,13.1072,13.1297,559200.0
2011-10-05 14:40:00,17.45,17.48,17.45,17.48,666600.0,13.1297,13.1523,13.1297,13.1523,666600.0
2011-10-05 14:50:00,17.48,17.51,17.48,17.48,722100.0,13.1523,13.1749,13.1523,13.1523,722100.0
2011-10-05 15:00:00,17.48,17.48,17.41,17.43,1018500.0,13.1523,13.1523,13.0997,13.1147,1018500.0
2011-10-05 15:10:00,17.43,17.49,17.42,17.47,704700.0,13.1147,13.1598,13.1072,13.1448,704700.0
2011-10-05 15:20:00,17.47,17.48,17.41,17.44,808800.0,13.1448,13.1523,13.0997,13.1222,808800.0
2011-10-05 15:30:00,17.44,17.53,17.44,17.52,1462500.0,13.1222,13.1899,13.1222,13.1824,1462500.0
2011-10-05 15:40:00,17.52,17.54,17.5,17.52,1958400.0,13.1824,13.1975,13.1674,13.1824,1958400.0
2011-10-05 15:50:00,17.52,17.56,17.52,17.55,2760600.0,13.1824,13.2125,13.1824,13.205,2760600.0
2011-10-06 09:30:00,17.59,17.62,17.52,17.59,975600.0,13.2351,13.2577,13.1824,13.2351,975600.0
2011-10-06 09:40:00,17.59,17.63,17.53,17.55,823200.0,13.2351,13.2652,13.1899,13.205,823200.0
2011-10-06 09:50:00,17.55,17.55,17.51,17.54,540600.0,13.205,13.205,13.1749,13.1975,540600.0
2011-10-06 10:00:00,17.54,17.55,17.49,17.52,644400.0,13.1975,13.205,13.1598,13.1824,644400.0
2011-10-06 10:10:00,17.52,17.56,17.51,17.54,649800.0,13.1824,13.2125,13.1749,13.1975,649800.0
2011-10-06 10:20:00,17.54,17.55,17.51,17.53,950100.0,13.1975,13.205,13.1749,13.1899,950100.0
2011-10-06 10:30:00,17.53,17.54,17.5,17.5,835500.0,13.1899,13.1975,13.1674,13.1674,835500.0
2011-10-06 10:40:00,17.5,17.52,17.49,17.5,397800.0,13.1674,13.1824,13.1598,13.1674,397800.0
2011-10-06 10:50:00,17.5,17.5,17.47,17.48,448200.0,13.1674,13.1674,13.1448,13.1523,448200.0
2011-10-06 11:00:00,17.48,17.49,17.46,17.48,675300.0,13.1523,13.1598,13.1373,13.1523,675300.0
2011-10-06 11:10:00,17.47,17.49,17.46,17.47,372000.0,13.1448,13.1598,13.1373,13.1448,372000.0
2011-10-06 11:20:00,17.47,17.49,17.44,17.48,434100.0,13.1448,13.1598,13.1222,13.1523,434100.0
2011-10-06 11:30:00,17.48,17.53,17.48,17.53,648300.0,13.1523,13.1899,13.1523,13.1899,648300.0
2011-10-06 11:40:00,17.53,17.56,17.52,17.53,783600.0,13.1899,13.2125,13.1824,13.1899,783600.0
2011-10-06 11:50:00,17.53,17.54,17.52,17.53,656700.0,13.1899,13.1975,13.1824,13.1899,656700.0
2011-10-06 12:00:00,17.52,17.54,17.52,17.52,575400.0,13.1824,13.1975,13.1824,13.1824,575400.0
2011-10-06 12:10:00,17.52,17.55,17.51,17.55,477300.0,13.1824,13.205,13.1749,13.205,477300.0
2011-10-06 12:20:00,17.55,17.59,17.55,17.58,800100.0,13.205,13.2351,13.205,13.2276,800100.0
2011-10-06 12:30:00,17.59,17.59,17.55,17.56,561300.0,13.2351,13.2351,13.205,13.2125,561300.0
2011-10-06 12:40:00,17.57,17.57,17.51,17.53,390600.0,13.22,13.22,13.1749,13.1899,390600.0
2011-10-06 12:50:00,17.53,17.54,17.51,17.53,850800.0,13.1899,13.1975,13.1749,13.1899,850800.0
2011-10-06 13:00:00,17.52,17.53,17.51,17.52,421800.0,13.1824,13.1899,13.1749,13.1824,421800.0
2011-10-06 13:10:00,17.52,17.53,17.5,17.5,477600.0,13.1824,13.1899,13.1674,13.1674,477600.0
2011-10-06 13:20:00,17.5,17.53,17.48,17.5,697500.0,13.1674,13.1899,13.1523,13.1674,697500.0
2011-10-06 13:30:00,17.5,17.51,17.47,17.48,450300.0,13.1674,13.1749,13.1448,13.1523,450300.0
2011-10-06 13:40:00,17.48,17.5,17.45,17.45,1054500.0,13.1523,13.1674,13.1297,13.1297,1054500.0
2011-10-06 13:50:00,17.45,17.47,17.45,17.47,673200.0,13.1297,13.1448,13.1297,13.1448,673200.0
2011-10-06 14:00:00,17.47,17.49,17.45,17.49,798000.0,13.1448,13.1598,13.1297,13.1598,798000.0
2011-10-06 14:10:00,17.49,17.53,17.49,17.53,471300.0,13.1598,13.1899,13.1598,13.1899,471300.0
2011-10-06 14:20:00,17.53,17.54,17.52,17.53,468600.0,13.1899,13.1975,13.1824,13.1899,468600.0
2011-10-06 14:30:00,17.53,17.54,17.5,17.5,523800.0,13.1899,13.1975,13.1674,13.1674,523800.0
2011-10-06 14:40:00,17.5,17.5,17.46,17.47,822000.0,13.1674,13.1674,13.1373,13.1448,822000.0
2011-10-06 14:50:00,17.47,17.49,17.46,17.49,677700.0,13.1448,13.1598,13.1373,13.1598,677700.0
2011-10-06 15:00:00,17.49,17.51,17.48,17.51,524700.0,13.1598,13.1749,13.1523,13.1749,524700.0
2011-10-06 15:10:00,17.51,17.52,17.48,17.49,505500.0,13.1749,13.1824,13.1523,13.1598,505500.0
2011-10-06 15:20:00,17.49,17.52,17.49,17.5,522600.0,13.1598,13.1824,13.1598,13.1674,522600.0
2011-10-06 15:30:00,17.5,17.53,17.5,17.51,954600.0,13.1674,13.1899,13.1674,13.1749,954600.0
2011-10-06 15:40:00,17.51,17.56,17.5,17.54,1381200.0,13.1749,13.2125,13.1674,13.1975,1381200.0
2011-10-06 15:50:00,17.54,17.6,17.53,17.58,2689200.0,13.1975,13.2426,13.1899,13.2276,2689200.0
2011-10-07 09:30:00,17.7,17.72,17.63,17.71,1449600.0,13.3179,13.3329,13.2652,13.3254,1449600.0
2011-10-07 09:40:00,17.71,17.73,17.67,17.71,1403400.0,13.3254,13.3404,13.2953,13.3254,1403400.0
2011-10-07 09:50:00,17.71,17.75,17.7,17.74,900600.0,13.3254,13.3555,13.3179,13.3479,900600.0
2011-10-07 10:00:00,17.75,17.77,17.73,17.76,1375200.0,13.3555,13.3705,13.3404,13.363,1375200.0
2011-10-07 10:10:00,17.75,17.82,17.75,17.82,1424400.0,13.3555,13.4081,13.3555,13.4081,1424400.0
2011-10-07 10:20:00,17.82,17.84,17.82,17.84,1264800.0,13.4081,13.4232,13.4081,13.4232,1264800.0
2011-10-07 10:30:00,17.84,17.86,17.84,17.84,646200.0,13.4232,13.4382,13.4232,13.4232,646200.0
2011-10-07 10:40:00,17.84,17.86,17.81,17.81,835800.0,13.4232,13.4382,13.4006,13.4006,835800.0
2011-10-07 10:50:00,17.82,17.82,17.79,17.82,871200.0,13.4081,13.4081,13.3856,13.4081,871200.0
2011-10-07 11:00:00,17.81,17.84,17.81,17.84,530700.0,13.4006,13.4232,13.4006,13.4232,530700.0
2011-10-07 11:10:00,17.84,17.86,17.84,17.85,577200.0,13.4232,13.4382,13.4232,13.4307,577200.0
2011-10-07 11:20:00,17.85,17.92,17.84,17.88,1046400.0,13.4307,13.4834,13.4232,13.4533,1046400.0
2011-10-07 11:30:00,17.88,17.88,17.85,17.85,723300.0,13.4533,13.4533,13.4307,13.4307,723300.0
2011-10-07 11:40:00,17.85,17.86,17.83,17.84,594300.0,13.4307,13.4382,13.4157,13.4232,594300.0
2011-10-07 11:50:00,17.84,17.86,17.82,17.86,973500.0,13.4232,13.4382,13.4081,13.4382,973500.0
2011-10-07 12:00:00,17.86,17.91,17.85,17.89,1099800.0,13.4382,13.4759,13.4307,13.4608,1099800.0
2011-10-07 12:10:00,17.89,17.89,17.82,17.83,1001400.0,13.4608,13.4608,13.4081,13.4157,1001400.0
2011-10-07 12:20:00,17.83,17.84,17.8,17.83,1082100.0,13.4157,13.4232,13.3931,13.4157,1082100.0
2011-10-07 12:30:00,17.83,17.84,17.8,17.81,867600.0,13.4157,13.4232,13.3931,13.4006,867600.0
2011-10-07 12:40:00,17.81,17.82,17.77,17.79,781800.0,13.4006,13.4081,13.3705,13.3856,781800.0
2011-10-07 12:50:00,17.79,17.8,17.75,17.77,654900.0,13.3856,13.3931,13.3555,13.3705,654900.0
2011-10-07 13:00:00,17.77,17.78,17.74,17.76,417300.0,13.3705,13.378,13.3479,13.363,417300.0
2011-10-07 13:10:00,17.76,17.79,17.75,17.77,301200.0,13.363,13.3856,13.3555,13.3705,301200.0
2011-10-07 13:20:00,17.77,17.8,17.77,17.79,330000.0,13.3705,13.3931,13.3705,13.3856,330000.0
2011-10-07 13:30:00,17.8,17.8,17.76,17.78,256500.0,13.3931,13.3931,13.363,13.378,256500.0
2011-10-07 13:40:00,17.78,17.79,17.76,17.78,248400.0,13.378,13.3856,13.363,13.378,248400.0
2011-10-07 13:50:00,17.78,17.82,17.77,17.81,386400.0,13.378,13.4081,13.3705,13.4006,386400.0
2011-10-07 14:00:00,17.81,17.81,17.79,17.79,417600.0,13.4006,13.4006,13.3856,13.3856,417600.0
2011-10-07 14:10:00,17.79,17.82,17.78,17.82,373200.0,13.3856,13.4081,13.378,13.4081,373200.0
2011-10-07 14:20:00,17.82,17.86,17.82,17.84,880200.0,13.4081,13.4382,13.4081,13.4232,880200.0
2011-10-07 14:30:00,17.84,17.88,17.84,17.87,628500.0,13.4232,13.4533,13.4232,13.4458,628500.0
2011-10-07 14:40:00,17.88,17.88,17.86,17.87,803100.0,13.4533,13.4533,13.4382,13.4458,803100.0
2011-10-07 14:50:00,17.87,17.88,17.86,17.88,897900.0,13.4458,13.4533,13.4382,13.4533,897900.0
2011-10-07 15:00:00,17.88,17.88,17.86,17.88,934500.0,13.4533,13.4533,13.4382,13.4533,934500.0
2011-10-07 15:10:00,17.88,17.91,17.87,17.91,1208700.0,13.4533,13.4759,13.4458,13.4759,1208700.0
2011-10-07 15:20:00,17.91,17.96,17.91,17.96,1829400.0,13.4759,13.5135,13.4759,13.5135,1829400.0
2011-10-07 15:30:00,17.96,18.01,17.95,18.0,2530200.0,13.5135,13.5511,13.506,13.5436,2530200.0
2011-10-07 15:40:00,18.0,18.01,17.97,17.97,2246400.0,13.5436,13.5511,13.521,13.521,2246400.0
2011-10-07 15:50:00,17.97,17.97,17.88,17.9,3853200.0,13.521,13.521,13.4533,13.4683,3853200.0
2011-10-10 09:30:00,18.06,18.26,18.06,18.22,2067600.0,13.5887,13.7392,13.5887,13.7091,2067600.0
2011-10-10 09:40:00,18.22,18.25,18.19,18.24,1633500.0,13.7091,13.7317,13.6865,13.7242,1633500.0
2011-10-10 09:50:00,18.24,18.27,18.22,18.27,1496100.0,13.7242,13.7467,13.7091,13.7467,1496100.0
2011-10-10 10:00:00,18.27,18.3,18.23,18.28,2507100.0,13.7467,13.7693,13.7166,13.7543,2507100.0
2011-10-10 10:10:00,18.28,18.32,18.27,18.32,1267500.0,13.7543,13.7844,13.7467,13.7844,1267500.0
2011-10-10 10:20:00,18.32,18.33,18.28,18.28,1445100.0,13.7844,13.7919,13.7543,13.7543,1445100.0
2011-10-10 10:30:00,18.29,18.39,18.29,18.38,2143800.0,13.7618,13.837,13.7618,13.8295,2143800.0
2011-10-10 10:40:00,18.38,18.38,18.35,18.36,839700.0,13.8295,13.8295,13.8069,13.8145,839700.0
2011-10-10 10:50:00,18.36,18.36,18.33,18.33,632400.0,13.8145,13.8145,13.7919,13.7919,632400.0
2011-10-10 11:00:00,18.33,18.34,18.31,18.32,1156500.0,13.7919,13.7994,13.7768,13.7844,1156500.0
2011-10-10 11:10:00,18.32,18.33,18.29,18.3,622500.0,13.7844,13.7919,13.7618,13.7693,622500.0
2011-10-10 11:20:00,18.3,18.31,18.28,18.3,810000.0,13.7693,13.7768,13.7543,13.7693,810000.0
2011-10-10 11:30:00,18.3,18.3,18.26,18.29,1179900.0,13.7693,13.7693,13.7392,13.7618,1179900.0
2011-10-10 11:40:00,18.29,18.29,18.28,18.28,549000.0,13.7618,13.7618,13.7543,13.7543,549000.0
2011-10-10 11:50:00,18.28,18.29,18.26,18.26,628200.0,13.7543,13.7618,13.7392,13.7392,628200.0
2011-10-10 12:00:00,18.27,18.29,18.26,18.26,840000.0,13.7467,13.7618,13.7392,13.7392,840000.0
2011-10-10 12:10:00,18.26,18.27,18.25,18.26,467400.0,13.7392,13.7467,13.7317,13.7392,467400.0
2011-10-10 12:20:00,18.26,18.28,18.25,18.25,369900.0,13.7392,13.7543,13.7317,13.7317,369900.0
2011-10-10 12:30:00,18.25,18.26,18.22,18.22,552000.0,13.7317,13.7392,13.7091,13.7091,552000.0
2011-10-10 12:40:00,18.23,18.24,18.22,18.24,310200.0,13.7166,13.7242,13.7091,13.7242,310200.0
2011-10-10 12:50:00,18.24,18.24,18.23,18.23,283500.0,13.7242,13.7242,13.7166,13.7166,283500.0
2011-10-10 13:00:00,18.23,18.24,18.23,18.24,467400.0,13.7166,13.7242,13.7166,13.7242,467400.0
2011-10-10 13:10:00,18.24,18.27,18.24,18.26,390000.0,13.7242,13.7467,13.7242,13.7392,390000.0
2011-10-10 13:20:00,18.26,18.27,18.25,18.26,578400.0,13.7392,13.7467,13.7317,13.7392,578400.0
2011-10-10 13:30:00,18.26,18.26,18.23,18.24,377100.0,13.7392,13.7392,13.7166,13.7242,377100.0
2011-10-10 13:40:00,18.24,18.26,18.23,18.24,511200.0,13.7242,13.7392,13.7166,13.7242,511200.0
2011-10-10 13:50:00,18.24,18.24,18.22,18.23,380100.0,13.7242,13.7242,13.7091,13.7166,380100.0
2011-10-10 14:00:00,18.23,18.26,18.23,18.24,630600.0,13.7166,13.7392,13.7166,13.7242,630600.0
2011-10-10 14:10:00,18.24,18.25,18.22,18.23,378300.0,13.7242,13.7317,13.7091,13.7166,378300.0
2011-10-10 14:20:00,18.24,18.24,18.21,18.21,335700.0,13.7242,13.7242,13.7016,13.7016,335700.0
2011-10-10 14:30:00,18.21,18.23,18.2,18.21,379500.0,13.7016,13.7166,13.6941,13.7016,379500.0
2011-10-10 14:40:00,18.2,18.22,18.2,18.2,259200.0,13.6941,13.7091,13.6941,13.6941,259200.0
2011-10-10 14:50:00,18.2,18.21,18.17,18.17,486000.0,13.6941,13.7016,13.6715,13.6715,486000.0
2011-10-10 15:00:00,18.17,18.19,18.17,18.19,469800.0,13.6715,13.6865,13.6715,13.6865,469800.0
2011-10-10 15:10:00,18.19,18.2,18.17,18.18,605100.0,13.6865,13.6941,13.6715,13.679,605100.0
2011-10-10 15:20:00,18.18,18.19,18.17,18.18,546300.0,13.679,13.6865,13.6715,13.679,546300.0
2011-10-10 15:30:00,18.18,18.2,18.16,18.18,880200.0,13.679,13.6941,13.664,13.679,880200.0
2011-10-10 15:40:00,18.18,18.23,18.16,18.22,1518000.0,13.679,13.7166,13.664,13.7091,1518000.0
2011-10-10 15:50:00,18.22,18.27,18.22,18.27,3216000.0,13.7091,13.7467,13.7091,13.7467,3216000.0
2011-10-11 09:30:00,18.26,18.26,18.17,18.23,1538100.0,13.7392,13.7392,13.6715,13.7166,1538100.0
2011-10-11 09:40:00,18.23,18.24,18.17,18.22,798600.0,13.7166,13.7242,13.6715,13.7091,798600.0
2011-10-11 09:50:00,18.23,18.23,18.17,18.17,993300.0,13.7166,13.7166,13.6715,13.6715,993300.0
2011-10-11 10:00:00,18.17,18.19,18.13,18.15,998700.0,13.6715,13.6865,13.6414,13.6564,998700.0
2011-10-11 10:10:00,18.15,18.2,18.15,18.15,596700.0,13.6564,13.6941,13.6564,13.6564,596700.0
2011-10-11 10:20:00,18.15,18.19,18.14,18.19,517200.0,13.6564,13.6865,13.6489,13.6865,517200.0
2011-10-11 10:30:00,18.19,18.19,18.15,18.16,462300.0,13.6865,13.6865,13.6564,13.664,462300.0
2011-10-11 10:40:00,18.16,18.18,18.16,18.17,713100.0,13.664,13.679,13.664,13.6715,713100.0
2011-10-11 10:50:00,18.16,18.19,18.15,18.15,560700.0,13.664,13.6865,13.6564,13.6564,560700.0
2011-10-11 11:00:00,18.15,18.17,18.15,18.17,329400.0,13.6564,13.6715,13.6564,13.6715,329400.0
2011-10-11 11:10:00,18.17,18.17,18.14,18.15,724500.0,13.6715,13.6715,13.6489,13.6564,724500.0
2011-10-11 11:20:00,18.15,18.17,18.14,18.15,488700.0,13.6564,13.6715,13.6489,13.6564,488700.0
2011-10-11 11:30:00,18.16,18.17,18.15,18.16,354900.0,13.664,13.6715,13.6564,13.664,354900.0
2011-10-11 11:40:00,18.16,18.16,18.15,18.16,391200.0,13.664,13.664,13.6564,13.664,391200.0
2011-10-11 11:50:00,18.16,18.17,18.15,18.16,347100.0,13.664,13.6715,13.6564,13.664,347100.0
2011-10-11 12:00:00,18.16,18.17,18.15,18.16,389400.0,13.664,13.6715,13.6564,13.664,389400.0
2011-10-11 12:10:00,18.17,18.17,18.16,18.16,270300.0,13.6715,13.6715,13.664,13.664,270300.0
2011-10-11 12:20:00,18.16,18.19,18.16,18.19,539700.0,13.664,13.6865,13.664,13.6865,539700.0
2011-10-11 12:30:00,18.19,18.19,18.17,18.18,434400.0,13.6865,13.6865,13.6715,13.679,434400.0
2011-10-11 12:40:00,18.18,18.2,18.17,18.2,381000.0,13.679,13.6941,13.6715,13.6941,381000.0
2011-10-11 12:50:00,18.2,18.22,18.2,18.21,303300.0,13.6941,13.7091,13.6941,13.7016,303300.0
2011-10-11 13:00:00,18.22,18.22,18.18,18.19,552300.0,13.7091,13.7091,13.679,13.6865,552300.0
2011-10-11 13:10:00,18.19,18.22,18.19,18.21,545700.0,13.6865,13.7091,13.6865,13.7016,545700.0
2011-10-11 13:20:00,18.21,18.22,18.18,18.19,771300.0,13.7016,13.7091,13.679,13.6865,771300.0
2011-10-11 13:30:00,18.2,18.2,18.18,18.19,469800.0,13.6941,13.6941,13.679,13.6865,469800.0
2011-10-11 13:40:00,18.19,18.21,18.18,18.18,551700.0,13.6865,13.7016,13.679,13.679,551700.0
2011-10-11 13:50:00,18.18,18.2,18.18,18.2,536100.0,13.679,13.6941,13.679,13.6941,536100.0
2011-10-11 14:00:00,18.2,18.21,18.19,18.21,386400.0,13.6941,13.7016,13.6865,13.7016,386400.0
2011-10-11 14:10:00,18.21,18.21,18.2,18.21,953100.0,13.7016,13.7016,13.6941,13.7016,953100.0
2011-10-11 14:20:00,18.21,18.22,18.2,18.2,598500.0,13.7016,13.7091,13.6941,13.6941,598500.0
2011-10-11 14:30:00,18.2,18.21,18.2,18.2,693000.0,13.6941,13.7016,13.6941,13.6941,693000.0
2011-10-11 14:40:00,18.2,18.21,18.2,18.2,463500.0,13.6941,13.7016,13.6941,13.6941,463500.0
2011-10-11 14:50:00,18.2,18.21,18.2,18.2,1203900.0,13.6941,13.7016,13.6941,13.6941,1203900.0
2011-10-11 15:00:00,18.2,18.2,18.18,18.18,929700.0,13.6941,13.6941,13.679,13.679,929700.0
2011-10-11 15:10:00,18.18,18.18,18.14,18.14,882300.0,13.679,13.679,13.6489,13.6489,882300.0
2011-10-11 15:20:00,18.14,18.2,18.14,18.18,1098600.0,13.6489,13.6941,13.6489,13.679,1098600.0
2011-10-11 15:30:00,18.18,18.21,18.18,18.2,1083000.0,13.679,13.7016,13.679,13.6941,1083000.0
2011-10-11 15:40:00,18.2,18.24,18.2,18.24,1657800.0,13.6941,13.7242,13.6941,13.7242,1657800.0
2011-10-11 15:50:00,18.24,18.25,18.23,18.24,2619000.0,13.7242,13.7317,13.7166,13.7242,2619000.0
2011-10-12 09:30:00,18.35,18.52,18.33,18.52,2647500.0,13.8069,13.9348,13.7919,13.9348,2647500.0
2011-10-12 09:40:00,18.52,18.58,18.49,18.53,3397200.0,13.9348,13.98,13.9123,13.9424,3397200.0
2011-10-12 09:50:00,18.53,18.53,18.49,18.51,1664400.0,13.9424,13.9424,13.9123,13.9273,1664400.0
2011-10-12 10:00:00,18.51,18.64,18.5,18.64,3129300.0,13.9273,14.0251,13.9198,14.0251,3129300.0
2011-10-12 10:10:00,18.64,18.76,18.64,18.75,6310200.0,14.0251,14.1154,14.0251,14.1079,6310200.0
2011-10-12 10:20:00,18.75,18.8,18.72,18.75,3735900.0,14.1079,14.1455,14.0853,14.1079,3735900.0
2011-10-12 10:30:00,18.75,18.76,18.68,18.74,1740000.0,14.1079,14.1154,14.0552,14.1004,1740000.0
2011-10-12 10:40:00,18.74,18.74,18.66,18.67,1304400.0,14.1004,14.1004,14.0402,14.0477,1304400.0
2011-10-12 10:50:00,18.67,18.7,18.64,18.67,1430100.0,14.0477,14.0703,14.0251,14.0477,1430100.0
2011-10-12 11:00:00,18.67,18.71,18.66,18.71,888000.0,14.0477,14.0778,14.0402,14.0778,888000.0
2011-10-12 11:10:00,18.71,18.71,18.67,18.7,1154700.0,14.0778,14.0778,14.0477,14.0703,1154700.0
2011-10-12 11:20:00,18.7,18.72,18.61,18.61,1470600.0,14.0703,14.0853,14.0026,14.0026,1470600.0
2011-10-12 11:30:00,18.61,18.63,18.6,18.63,1492200.0,14.0026,14.0176,13.995,14.0176,1492200.0
2011-10-12 11:40:00,18.63,18.63,18.58,18.62,1197300.0,14.0176,14.0176,13.98,14.0101,1197300.0
2011-10-12 11:50:00,18.62,18.62,18.6,18.6,579600.0,14.0101,14.0101,13.995,13.995,579600.0
2011-10-12 12:00:00,18.6,18.63,18.59,18.6,683100.0,13.995,14.0176,13.9875,13.995,683100.0
2011-10-12 12:10:00,18.6,18.6,18.57,18.58,461700.0,13.995,13.995,13.9725,13.98,461700.0
2011-10-12 12:20:00,18.58,18.59,18.53,18.58,1033500.0,13.98,13.9875,13.9424,13.98,1033500.0
2011-10-12 12:30:00,18.58,18.58,18.53,18.53,693300.0,13.98,13.98,13.9424,13.9424,693300.0
2011-10-12 12:40:00,18.53,18.54,18.51,18.53,1480500.0,13.9424,13.9499,13.9273,13.9424,1480500.0
2011-10-12 12:50:00,18.53,18.59,18.52,18.59,1100700.0,13.9424,13.9875,13.9348,13.9875,1100700.0
2011-10-12 13:00:00,18.59,18.65,18.59,18.63,1466100.0,13.9875,14.0327,13.9875,14.0176,1466100.0
2011-10-12 13:10:00,18.63,18.65,18.58,18.59,878100.0,14.0176,14.0327,13.98,13.9875,878100.0
2011-10-12 13:20:00,18.59,18.59,18.54,18.55,938400.0,13.9875,13.9875,13.9499,13.9574,938400.0
2011-10-12 13:30:00,18.55,18.58,18.54,18.57,552300.0,13.9574,13.98,13.9499,13.9725,552300.0
2011-10-12 13:40:00,18.57,18.59,18.54,18.54,1486200.0,13.9725,13.9875,13.9499,13.9499,1486200.0
2011-10-12 13:50:00,18.54,18.55,18.39,18.5,3552300.0,13.9499,13.9574,13.837,13.9198,3552300.0
2011-10-12 14:00:00,18.5,18.51,18.47,18.49,1241100.0,13.9198,13.9273,13.8972,13.9123,1241100.0
2011-10-12 14:10:00,18.49,18.55,18.47,18.48,1212300.0,13.9123,13.9574,13.8972,13.9047,1212300.0
2011-10-12 14:20:00,18.48,18.52,18.45,18.52,1053600.0,13.9047,13.9348,13.8822,13.9348,1053600.0
2011-10-12 14:30:00,18.52,18.58,18.52,18.54,1247400.0,13.9348,13.98,13.9348,13.9499,1247400.0
2011-10-12 14:40:00,18.54,18.56,18.53,18.54,738600.0,13.9499,13.9649,13.9424,13.9499,738600.0
2011-10-12 14:50:00,18.54,18.56,18.52,18.53,501900.0,13.9499,13.9649,13.9348,13.9424,501900.0
2011-10-12 15:00:00,18.53,18.53,18.49,18.5,954900.0,13.9424,13.9424,13.9123,13.9198,954900.0
2011-10-12 15:10:00,18.5,18.52,18.49,18.52,868200.0,13.9198,13.9348,13.9123,13.9348,868200.0
2011-10-12 15:20:00,18.52,18.53,18.49,18.51,899100.0,13.9348,13.9424,13.9123,13.9273,899100.0
2011-10-12 15:30:00,18.51,18.51,18.44,18.46,1872600.0,13.9273,13.9273,13.8746,13.8897,1872600.0
2011-10-12 15:40:00,18.46,18.47,18.39,18.4,1773900.0,13.8897,13.8972,13.837,13.8445,1773900.0
2011-10-12 15:50:00,18.4,18.44,18.4,18.4,2922000.0,13.8445,13.8746,13.8445,13.8445,2922000.0
2011-10-13 09:30:00,18.35,18.36,18.24,18.33,2281800.0,13.8069,13.8145,13.7242,13.7919,2281800.0
2011-10-13 09:40:00,18.33,18.37,18.31,18.33,810900.0,13.7919,13.822,13.7768,13.7919,810900.0
2011-10-13 09:50:00,18.33,18.38,18.33,18.34,1156200.0,13.7919,13.8295,13.7919,13.7994,1156200.0
2011-10-13 10:00:00,18.33,18.34,18.3,18.33,785700.0,13.7919,13.7994,13.7693,13.7919,785700.0
2011-10-13 10:10:00,18.32,18.44,18.32,18.4,1310400.0,13.7844,13.8746,13.7844,13.8445,1310400.0
2011-10-13 10:20:00,18.41,18.42,18.39,18.4,555300.0,13.8521,13.8596,13.837,13.8445,555300.0
2011-10-13 10:30:00,18.39,18.4,18.36,18.36,986100.0,13.837,13.8445,13.8145,13.8145,986100.0
2011-10-13 10:40:00,18.36,18.39,18.34,18.36,1096500.0,13.8145,13.837,13.7994,13.8145,1096500.0
2011-10-13 10:50:00,18.37,18.39,18.33,18.34,664500.0,13.822,13.837,13.7919,13.7994,664500.0
2011-10-13 11:00:00,18.34,18.35,18.31,18.31,653700.0,13.7994,13.8069,13.7768,13.7768,653700.0
2011-10-13 11:10:00,18.31,18.34,18.31,18.32,1060800.0,13.7768,13.7994,13.7768,13.7844,1060800.0
2011-10-13 11:20:00,18.32,18.35,18.31,18.34,500400.0,13.7844,13.8069,13.7768,13.7994,500400.0
2011-10-13 11:30:00,18.34,18.36,18.33,18.33,686100.0,13.7994,13.8145,13.7919,13.7919,686100.0
2011-10-13 11:40:00,18.33,18.36,18.31,18.31,857100.0,13.7919,13.8145,13.7768,13.7768,857100.0
2011-10-13 11:50:00,18.31,18.36,18.31,18.34,615600.0,13.7768,13.8145,13.7768,13.7994,615600.0
2011-10-13 12:00:00,18.34,18.34,18.31,18.31,828300.0,13.7994,13.7994,13.7768,13.7768,828300.0
2011-10-13 12:10:00,18.31,18.32,18.3,18.31,512100.0,13.7768,13.7844,13.7693,13.7768,512100.0
2011-10-13 12:20:00,18.31,18.33,18.29,18.3,655200.0,13.7768,13.7919,13.7618,13.7693,655200.0
2011-10-13 12:30:00,18.29,18.3,18.27,18.27,697800.0,13.7618,13.7693,13.7467,13.7467,697800.0
2011-10-13 12:40:00,18.27,18.27,18.25,18.26,720300.0,13.7467,13.7467,13.7317,13.7392,720300.0
2011-10-13 12:50:00,18.26,18.28,18.26,18.26,462300.0,13.7392,13.7543,13.7392,13.7392,462300.0
2011-10-13 13:00:00,18.26,18.29,18.24,18.28,449400.0,13.7392,13.7618,13.7242,13.7543,449400.0
2011-10-13 13:10:00,18.28,18.31,18.28,18.3,314400.0,13.7543,13.7768,13.7543,13.7693,314400.0
2011-10-13 13:20:00,18.3,18.33,18.29,18.31,410700.0,13.7693,13.7919,13.7618,13.7768,410700.0
2011-10-13 13:30:00,18.31,18.33,18.3,18.31,373200.0,13.7768,13.7919,13.7693,13.7768,373200.0
2011-10-13 13:40:00,18.31,18.34,18.31,18.34,506100.0,13.7768,13.7994,13.7768,13.7994,506100.0
2011-10-13 13:50:00,18.34,18.37,18.34,18.36,580500.0,13.7994,13.822,13.7994,13.8145,580500.0
2011-10-13 14:00:00,18.36,18.36,18.34,18.35,366900.0,13.8145,13.8145,13.7994,13.8069,366900.0
2011-10-13 14:10:00,18.35,18.38,18.34,18.37,273900.0,13.8069,13.8295,13.7994,13.822,273900.0
2011-10-13 14:20:00,18.37,18.39,18.35,18.35,388500.0,13.822,13.837,13.8069,13.8069,388500.0
2011-10-13 14:30:00,18.35,18.39,18.35,18.37,617100.0,13.8069,13.837,13.8069,13.822,617100.0
2011-10-13 14:40:00,18.36,18.41,18.36,18.41,480300.0,13.8145,13.8521,13.8145,13.8521,480300.0
2011-10-13 14:50:00,18.41,18.42,18.4,18.42,449700.0,13.8521,13.8596,13.8445,13.8596,449700.0
2011-10-13 15:00:00,18.41,18.42,18.4,18.41,502500.0,13.8521,13.8596,13.8445,13.8521,502500.0
2011-10-13 15:10:00,18.41,18.41,18.39,18.39,540000.0,13.8521,13.8521,13.837,13.837,540000.0
2011-10-13 15:20:00,18.39,18.4,18.32,18.32,876300.0,13.837,13.8445,13.7844,13.7844,876300.0
2011-10-13 15:30:00,18.32,18.34,18.31,18.32,773100.0,13.7844,13.7994,13.7768,13.7844,773100.0
2011-10-13 15:40:00,18.32,18.34,18.31,18.33,1366500.0,13.7844,13.7994,13.7768,13.7919,1366500.0
2011-10-13 15:50:00,18.33,18.35,18.32,18.34,2314200.0,13.7919,13.8069,13.7844,13.7994,2314200.0
2011-10-14 09:30:00,18.43,18.45,18.33,18.37,1600200.0,13.8671,13.8822,13.7919,13.822,1600200.0
2011-10-14 09:40:00,18.37,18.42,18.35,18.38,989400.0,13.822,13.8596,13.8069,13.8295,989400.0
2011-10-14 09:50:00,18.38,18.41,18.36,18.38,717600.0,13.8295,13.8521,13.8145,13.8295,717600.0
2011-10-14 10:00:00,18.38,18.39,18.34,18.37,1369800.0,13.8295,13.837,13.7994,13.822,1369800.0
2011-10-14 10:10:00,18.38,18.43,18.37,18.43,928800.0,13.8295,13.8671,13.822,13.8671,928800.0
2011-10-14 10:20:00,18.43,18.44,18.42,18.43,670800.0,13.8671,13.8746,13.8596,13.8671,670800.0
2011-10-14 10:30:00,18.44,18.44,18.4,18.4,1021200.0,13.8746,13.8746,13.8445,13.8445,1021200.0
2011-10-14 10:40:00,18.4,18.42,18.35,18.37,1322100.0,13.8445,13.8596,13.8069,13.822,1322100.0
2011-10-14 10:50:00,18.37,18.38,18.33,18.35,980400.0,13.822,13.8295,13.7919,13.8069,980400.0
2011-10-14 11:00:00,18.35,18.36,18.32,18.34,630300.0,13.8069,13.8145,13.7844,13.7994,630300.0
2011-10-14 11:10:00,18.34,18.34,18.31,18.32,882600.0,13.7994,13.7994,13.7768,13.7844,882600.0
2011-10-14 11:20:00,18.32,18.32,18.21,18.22,1525800.0,13.7844,13.7844,13.7016,13.7091,1525800.0
2011-10-14 11:30:00,18.22,18.32,18.21,18.32,680100.0,13.7091,13.7844,13.7016,13.7844,680100.0
2011-10-14 11:40:00,18.31,18.34,18.31,18.32,445800.0,13.7768,13.7994,13.7768,13.7844,445800.0
2011-10-14 11:50:00,18.32,18.33,18.31,18.33,457200.0,13.7844,13.7919,13.7768,13.7919,457200.0
2011-10-14 12:00:00,18.33,18.36,18.32,18.36,440700.0,13.7919,13.8145,13.7844,13.8145,440700.0
2011-10-14 12:10:00,18.36,18.37,18.36,18.37,295800.0,13.8145,13.822,13.8145,13.822,295800.0
2011-10-14 12:20:00,18.37,18.4,18.37,18.39,492300.0,13.822,13.8445,13.822,13.837,492300.0
2011-10-14 12:30:00,18.39,18.42,18.39,18.4,345600.0,13.837,13.8596,13.837,13.8445,345600.0
2011-10-14 12:40:00,18.4,18.41,18.38,18.38,330000.0,13.8445,13.8521,13.8295,13.8295,330000.0
2011-10-14 12:50:00,18.38,18.4,18.36,18.37,524100.0,13.8295,13.8445,13.8145,13.822,524100.0
2011-10-14 13:00:00,18.37,18.39,18.37,18.39,323400.0,13.822,13.837,13.822,13.837,323400.0
2011-10-14 13:10:00,18.39,18.41,18.38,18.38,615000.0,13.837,13.8521,13.8295,13.8295,615000.0
2011-10-14 13:20:00,18.38,18.41,18.38,18.41,360300.0,13.8295,13.8521,13.8295,13.8521,360300.0
2011-10-14 13:30:00,18.41,18.43,18.4,18.43,419100.0,13.8521,13.8671,13.8445,13.8671,419100.0
2011-10-14 13:40:00,18.43,18.43,18.4,18.42,160800.0,13.8671,13.8671,13.8445,13.8596,160800.0
2011-10-14 13:50:00,18.42,18.43,18.4,18.42,356700.0,13.8596,13.8671,13.8445,13.8596,356700.0
2011-10-14 14:00:00,18.42,18.44,18.42,18.43,384000.0,13.8596,13.8746,13.8596,13.8671,384000.0
2011-10-14 14:10:00,18.42,18.44,18.42,18.43,505800.0,13.8596,13.8746,13.8596,13.8671,505800.0
2011-10-14 14:20:00,18.43,18.44,18.43,18.43,405600.0,13.8671,13.8746,13.8671,13.8671,405600.0
2011-10-14 14:30:00,18.43,18.43,18.41,18.42,375900.0,13.8671,13.8671,13.8521,13.8596,375900.0
2011-10-14 14:40:00,18.42,18.43,18.4,18.4,331800.0,13.8596,13.8671,13.8445,13.8445,331800.0
2011-10-14 14:50:00,18.4,18.44,18.4,18.43,610800.0,13.8445,13.8746,13.8445,13.8671,610800.0
2011-10-14 15:00:00,18.43,18.43,18.41,18.42,654600.0,13.8671,13.8671,13.8521,13.8596,654600.0
2011-10-14 15:10:00,18.42,18.43,18.41,18.43,460200.0,13.8596,13.8671,13.8521,13.8671,460200.0
2011-10-14 15:20:00,18.43,18.43,18.41,18.43,630000.0,13.8671,13.8671,13.8521,13.8671,630000.0
2011-10-14 15:30:00,18.43,18.47,18.43,18.44,1128900.0,13.8671,13.8972,13.8671,13.8746,1128900.0
2011-10-14 15:40:00,18.44,18.46,18.4,18.42,1488600.0,13.8746,13.8897,13.8445,13.8596,1488600.0
2011-10-14 15:50:00,18.43,18.49,18.41,18.49,3213900.0,13.8671,13.9123,13.8521,13.9123,3213900.0
2011-10-17 09:30:00,18.26,18.37,18.16,18.35,1547100.0,13.7392,13.822,13.664,13.8069,1547100.0
2011-10-17 09:40:00,18.35,18.42,18.33,18.39,645900.0,13.8069,13.8596,13.7919,13.837,645900.0
2011-10-17 09:50:00,18.39,18.4,18.36,18.38,606000.0,13.837,13.8445,13.8145,13.8295,606000.0
2011-10-17 10:00:00,18.38,18.39,18.36,18.37,862500.0,13.8295,13.837,13.8145,13.822,862500.0
2011-10-17 10:10:00,18.37,18.4,18.35,18.39,545100.0,13.822,13.8445,13.8069,13.837,545100.0
2011-10-17 10:20:00,18.39,18.4,18.36,18.36,410700.0,13.837,13.8445,13.8145,13.8145,410700.0
2011-10-17 10:30:00,18.36,18.36,18.33,18.34,933900.0,13.8145,13.8145,13.7919,13.7994,933900.0
2011-10-17 10:40:00,18.34,18.35,18.32,18.32,860400.0,13.7994,13.8069,13.7844,13.7844,860400.0
2011-10-17 10:50:00,18.32,18.32,18.29,18.32,503700.0,13.7844,13.7844,13.7618,13.7844,503700.0
2011-10-17 11:00:00,18.32,18.33,18.31,18.32,484200.0,13.7844,13.7919,13.7768,13.7844,484200.0
2011-10-17 11:10:00,18.32,18.33,18.32,18.33,491400.0,13.7844,13.7919,13.7844,13.7919,491400.0
2011-10-17 11:20:00,18.33,18.36,18.33,18.35,544500.0,13.7919,13.8145,13.7919,13.8069,544500.0
2011-10-17 11:30:00,18.35,18.35,18.33,18.34,435900.0,13.8069,13.8069,13.7919,13.7994,435900.0
2011-10-17 11:40:00,18.34,18.34,18.33,18.33,540900.0,13.7994,13.7994,13.7919,13.7919,540900.0
2011-10-17 11:50:00,18.33,18.35,18.33,18.33,623700.0,13.7919,13.8069,13.7919,13.7919,623700.0
2011-10-17 12:00:00,18.33,18.35,18.33,18.33,308400.0,13.7919,13.8069,13.7919,13.7919,308400.0
2011-10-17 12:10:00,18.33,18.37,18.32,18.37,335700.0,13.7919,13.822,13.7844,13.822,335700.0
2011-10-17 12:20:00,18.37,18.38,18.35,18.36,182100.0,13.822,13.8295,13.8069,13.8145,182100.0
2011-10-17 12:30:00,18.36,18.36,18.31,18.32,686400.0,13.8145,13.8145,13.7768,13.7844,686400.0
2011-10-17 12:40:00,18.32,18.34,18.31,18.32,578700.0,13.7844,13.7994,13.7768,13.7844,578700.0
2011-10-17 12:50:00,18.32,18.33,18.31,18.32,360300.0,13.7844,13.7919,13.7768,13.7844,360300.0
2011-10-17 13:00:00,18.32,18.33,18.31,18.33,397800.0,13.7844,13.7919,13.7768,13.7919,397800.0
2011-10-17 13:10:00,18.33,18.35,18.31,18.33,411000.0,13.7919,13.8069,13.7768,13.7919,411000.0
2011-10-17 13:20:00,18.33,18.33,18.31,18.32,265200.0,13.7919,13.7919,13.7768,13.7844,265200.0
2011-10-17 13:30:00,18.32,18.32,18.28,18.29,549900.0,13.7844,13.7844,13.7543,13.7618,549900.0
2011-10-17 13:40:00,18.29,18.33,18.29,18.31,527400.0,13.7618,13.7919,13.7618,13.7768,527400.0
2011-10-17 13:50:00,18.31,18.34,18.31,18.33,312600.0,13.7768,13.7994,13.7768,13.7919,312600.0
2011-10-17 14:00:00,18.32,18.34,18.31,18.32,276300.0,13.7844,13.7994,13.7768,13.7844,276300.0
2011-10-17 14:10:00,18.31,18.34,18.31,18.33,196800.0,13.7768,13.7994,13.7768,13.7919,196800.0
2011-10-17 14:20:00,18.33,18.33,18.31,18.32,276000.0,13.7919,13.7919,13.7768,13.7844,276000.0
2011-10-17 14:30:00,18.32,18.33,18.3,18.3,357000.0,13.7844,13.7919,13.7693,13.7693,357000.0
2011-10-17 14:40:00,18.3,18.32,18.3,18.3,413100.0,13.7693,13.7844,13.7693,13.7693,413100.0
2011-10-17 14:50:00,18.3,18.34,18.3,18.34,511500.0,13.7693,13.7994,13.7693,13.7994,511500.0
2011-10-17 15:00:00,18.34,18.34,18.3,18.3,628500.0,13.7994,13.7994,13.7693,13.7693,628500.0
2011-10-17 15:10:00,18.3,18.32,18.3,18.3,512100.0,13.7693,13.7844,13.7693,13.7693,512100.0
2011-10-17 15:20:00,18.3,18.32,18.29,18.32,668700.0,13.7693,13.7844,13.7618,13.7844,668700.0
2011-10-17 15:30:00,18.32,18.33,18.27,18.27,825300.0,13.7844,13.7919,13.7467,13.7467,825300.0
2011-10-17 15:40:00,18.27,18.31,18.26,18.28,1294800.0,13.7467,13.7768,13.7392,13.7543,1294800.0
2011-10-17 15:50:00,18.28,18.29,18.24,18.26,2541600.0,13.7543,13.7618,13.7242,13.7392,2541600.0
2011-10-18 09:30:00,18.31,18.37,18.27,18.3,1000800.0,13.7768,13.822,13.7467,13.7693,1000800.0
2011-10-18 09:40:00,18.3,18.37,18.29,18.37,684600.0,13.7693,13.822,13.7618,13.822,684600.0
2011-10-18 09:50:00,18.37,18.39,18.34,18.39,946500.0,13.822,13.837,13.7994,13.837,946500.0
2011-10-18 10:00:00,18.39,18.39,18.34,18.38,549900.0,13.837,13.837,13.7994,13.8295,549900.0
2011-10-18 10:10:00,18.38,18.41,18.37,18.37,762300.0,13.8295,13.8521,13.822,13.822,762300.0
2011-10-18 10:20:00,18.37,18.4,18.35,18.38,915600.0,13.822,13.8445,13.8069,13.8295,915600.0
2011-10-18 10:30:00,18.38,18.43,18.36,18.4,985500.0,13.8295,13.8671,13.8145,13.8445,985500.0
2011-10-18 10:40:00,18.4,18.4,18.34,18.35,1685100.0,13.8445,13.8445,13.7994,13.8069,1685100.0
2011-10-18 10:50:00,18.35,18.39,18.35,18.39,618000.0,13.8069,13.837,13.8069,13.837,618000.0
2011-10-18 11:00:00,18.39,18.41,18.37,18.41,596400.0,13.837,13.8521,13.822,13.8521,596400.0
2011-10-18 11:10:00,18.41,18.46,18.41,18.46,1380600.0,13.8521,13.8897,13.8521,13.8897,1380600.0
2011-10-18 11:20:00,18.46,18.46,18.42,18.45,870000.0,13.8897,13.8897,13.8596,13.8822,870000.0
2011-10-18 11:30:00,18.44,18.5,18.42,18.49,1101900.0,13.8746,13.9198,13.8596,13.9123,1101900.0
2011-10-18 11:40:00,18.49,18.51,18.47,18.49,675000.0,13.9123,13.9273,13.8972,13.9123,675000.0
2011-10-18 11:50:00,18.49,18.52,18.48,18.51,581700.0,13.9123,13.9348,13.9047,13.9273,581700.0
2011-10-18 12:00:00,18.51,18.53,18.51,18.53,515100.0,13.9273,13.9424,13.9273,13.9424,515100.0
2011-10-18 12:10:00,18.53,18.53,18.51,18.51,644400.0,13.9424,13.9424,13.9273,13.9273,644400.0
2011-10-18 12:20:00,18.51,18.53,18.51,18.53,340500.0,13.9273,13.9424,13.9273,13.9424,340500.0
2011-10-18 12:30:00,18.53,18.55,18.53,18.55,383400.0,13.9424,13.9574,13.9424,13.9574,383400.0
2011-10-18 12:40:00,18.55,18.58,18.55,18.57,430200.0,13.9574,13.98,13.9574,13.9725,430200.0
2011-10-18 12:50:00,18.57,18.58,18.54,18.57,667500.0,13.9725,13.98,13.9499,13.9725,667500.0
2011-10-18 13:00:00,18.57,18.58,18.56,18.57,658500.0,13.9725,13.98,13.9649,13.9725,658500.0
2011-10-18 13:10:00,18.56,18.59,18.56,18.59,448200.0,13.9649,13.9875,13.9649,13.9875,448200.0
2011-10-18 13:20:00,18.59,18.6,18.58,18.6,823800.0,13.9875,13.995,13.98,13.995,823800.0
2011-10-18 13:30:00,18.6,18.62,18.59,18.6,651300.0,13.995,14.0101,13.9875,13.995,651300.0
2011-10-18 13:40:00,18.61,18.61,18.58,18.6,525300.0,14.0026,14.0026,13.98,13.995,525300.0
2011-10-18 13:50:00,18.59,18.64,18.59,18.63,767100.0,13.9875,14.0251,13.9875,14.0176,767100.0
2011-10-18 14:00:00,18.63,18.64,18.6,18.61,795900.0,14.0176,14.0251,13.995,14.0026,795900.0
2011-10-18 14:10:00,18.61,18.65,18.61,18.64,768900.0,14.0026,14.0327,14.0026,14.0251,768900.0
2011-10-18 14:20:00,18.64,18.65,18.62,18.62,546600.0,14.0251,14.0327,14.0101,14.0101,546600.0
2011-10-18 14:30:00,18.62,18.62,18.58,18.59,535200.0,14.0101,14.0101,13.98,13.9875,535200.0
2011-10-18 14:40:00,18.58,18.61,18.58,18.6,527700.0,13.98,14.0026,13.98,13.995,527700.0
2011-10-18 14:50:00,18.6,18.63,18.59,18.6,1039800.0,13.995,14.0176,13.9875,13.995,1039800.0
2011-10-18 15:00:00,18.61,18.68,18.6,18.66,2321400.0,14.0026,14.0552,13.995,14.0402,2321400.0
2011-10-18 15:10:00,18.66,18.73,18.64,18.64,2544300.0,14.0402,14.0928,14.0251,14.0251,2544300.0
2011-10-18 15:20:00,18.64,18.67,18.63,18.65,1696500.0,14.0251,14.0477,14.0176,14.0327,1696500.0
2011-10-18 15:30:00,18.65,18.66,18.61,18.63,1849200.0,14.0327,14.0402,14.0026,14.0176,1849200.0
2011-10-18 15:40:00,18.62,18.67,18.62,18.67,1860000.0,14.0101,14.0477,14.0101,14.0477,1860000.0
2011-10-18 15:50:00,18.67,18.7,18.59,18.63,4901700.0,14.0477,14.0703,13.9875,14.0176,4901700.0
2011-10-19 09:30:00,18.57,18.72,18.57,18.72,949500.0,13.9725,14.0853,13.9725,14.0853,949500.0
2011-10-19 09:40:00,18.71,18.73,18.68,18.69,842400.0,14.0778,14.0928,14.0552,14.0627,842400.0
2011-10-19 09:50:00,18.69,18.72,18.67,18.68,970800.0,14.0627,14.0853,14.0477,14.0552,970800.0
2011-10-19 10:00:00,18.68,18.7,18.68,18.7,645600.0,14.0552,14.0703,14.0552,14.0703,645600.0
2011-10-19 10:10:00,18.69,18.75,18.69,18.74,768000.0,14.0627,14.1079,14.0627,14.1004,768000.0
2011-10-19 10:20:00,18.74,18.76,18.73,18.75,734400.0,14.1004,14.1154,14.0928,14.1079,734400.0
2011-10-19 10:30:00,18.75,18.76,18.74,18.75,815700.0,14.1079,14.1154,14.1004,14.1079,815700.0
2011-10-19 10:40:00,18.76,18.79,18.75,18.76,1008300.0,14.1154,14.138,14.1079,14.1154,1008300.0
2011-10-19 10:50:00,18.76,18.79,18.75,18.78,687300.0,14.1154,14.138,14.1079,14.1305,687300.0
2011-10-19 11:00:00,18.78,18.79,18.77,18.78,758700.0,14.1305,14.138,14.1229,14.1305,758700.0
2011-10-19 11:10:00,18.78,18.78,18.73,18.74,747600.0,14.1305,14.1305,14.0928,14.1004,747600.0
2011-10-19 11:20:00,18.74,18.75,18.73,18.74,689700.0,14.1004,14.1079,14.0928,14.1004,689700.0
2011-10-19 11:30:00,18.73,18.75,18.71,18.74,661200.0,14.0928,14.1079,14.0778,14.1004,661200.0
2011-10-19 11:40:00,18.75,18.76,18.74,18.76,626100.0,14.1079,14.1154,14.1004,14.1154,626100.0
2011-10-19 11:50:00,18.76,18.78,18.75,18.78,568500.0,14.1154,14.1305,14.1079,14.1305,568500.0
2011-10-19 12:00:00,18.78,18.79,18.76,18.78,715800.0,14.1305,14.138,14.1154,14.1305,715800.0
2011-10-19 12:10:00,18.78,18.79,18.77,18.79,474300.0,14.1305,14.138,14.1229,14.138,474300.0
2011-10-19 12:20:00,18.79,18.8,18.78,18.79,561300.0,14.138,14.1455,14.1305,14.138,561300.0
2011-10-19 12:30:00,18.79,18.8,18.78,18.8,820800.0,14.138,14.1455,14.1305,14.1455,820800.0
2011-10-19 12:40:00,18.8,18.8,18.76,18.79,788100.0,14.1455,14.1455,14.1154,14.138,788100.0
2011-10-19 12:50:00,18.78,18.8,18.78,18.79,508200.0,14.1305,14.1455,14.1305,14.138,508200.0
2011-10-19 13:00:00,18.79,18.8,18.79,18.8,396900.0,14.138,14.1455,14.138,14.1455,396900.0
2011-10-19 13:10:00,18.8,18.81,18.8,18.8,472200.0,14.1455,14.153,14.1455,14.1455,472200.0
2011-10-19 13:20:00,18.8,18.81,18.79,18.8,439800.0,14.1455,14.153,14.138,14.1455,439800.0
2011-10-19 13:30:00,18.8,18.81,18.8,18.8,481800.0,14.1455,14.153,14.1455,14.1455,481800.0
2011-10-19 13:40:00,18.8,18.8,18.78,18.8,409800.0,14.1455,14.1455,14.1305,14.1455,409800.0
2011-10-19 13:50:00,18.8,18.8,18.79,18.8,270600.0,14.1455,14.1455,14.138,14.1455,270600.0
2011-10-19 14:00:00,18.8,18.8,18.73,18.76,1256400.0,14.1455,14.1455,14.0928,14.1154,1256400.0
2011-10-19 14:10:00,18.76,18.77,18.73,18.75,754500.0,14.1154,14.1229,14.0928,14.1079,754500.0
2011-10-19 14:20:00,18.75,18.76,18.71,18.71,1511400.0,14.1079,14.1154,14.0778,14.0778,1511400.0
2011-10-19 14:30:00,18.71,18.73,18.69,18.72,1020000.0,14.0778,14.0928,14.0627,14.0853,1020000.0
2011-10-19 14:40:00,18.72,18.77,18.7,18.75,1512000.0,14.0853,14.1229,14.0703,14.1079,1512000.0
2011-10-19 14:50:00,18.75,18.76,18.74,18.75,924600.0,14.1079,14.1154,14.1004,14.1079,924600.0
2011-10-19 15:00:00,18.75,18.76,18.73,18.75,1065300.0,14.1079,14.1154,14.0928,14.1079,1065300.0
2011-10-19 15:10:00,18.75,18.77,18.73,18.75,1707300.0,14.1079,14.1229,14.0928,14.1079,1707300.0
2011-10-19 15:20:00,18.75,18.78,18.74,18.76,1403700.0,14.1079,14.1305,14.1004,14.1154,1403700.0
2011-10-19 15:30:00,18.76,18.78,18.74,18.78,1538700.0,14.1154,14.1305,14.1004,14.1305,1538700.0
2011-10-19 15:40:00,18.78,18.8,18.75,18.8,2432400.0,14.1305,14.1455,14.1079,14.1455,2432400.0
2011-10-19 15:50:00,18.79,18.8,18.74,18.76,2862300.0,14.138,14.1455,14.1004,14.1154,2862300.0
2011-10-20 09:30:00,18.7,18.87,18.7,18.85,2355600.0,14.0703,14.1982,14.0703,14.1831,2355600.0
2011-10-20 09:40:00,18.85,18.96,18.82,18.9,1540800.0,14.1831,14.2659,14.1606,14.2208,1540800.0
2011-10-20 09:50:00,18.9,18.91,18.82,18.82,1326600.0,14.2208,14.2283,14.1606,14.1606,1326600.0
2011-10-20 10:00:00,18.83,18.9,18.83,18.85,1032000.0,14.1681,14.2208,14.1681,14.1831,1032000.0
2011-10-20 10:10:00,18.85,18.88,18.84,18.84,824700.0,14.1831,14.2057,14.1756,14.1756,824700.0
2011-10-20 10:20:00,18.84,18.86,18.8,18.83,582300.0,14.1756,14.1907,14.1455,14.1681,582300.0
2011-10-20 10:30:00,18.83,18.85,18.82,18.85,788700.0,14.1681,14.1831,14.1606,14.1831,788700.0
2011-10-20 10:40:00,18.85,18.85,18.82,18.83,670200.0,14.1831,14.1831,14.1606,14.1681,670200.0
2011-10-20 10:50:00,18.82,18.84,18.79,18.79,606600.0,14.1606,14.1756,14.138,14.138,606600.0
2011-10-20 11:00:00,18.79,18.8,18.75,18.79,1243200.0,14.138,14.1455,14.1079,14.138,1243200.0
2011-10-20 11:10:00,18.79,18.8,18.73,18.75,1278300.0,14.138,14.1455,14.0928,14.1079,1278300.0
2011-10-20 11:20:00,18.75,18.78,18.75,18.77,441600.0,14.1079,14.1305,14.1079,14.1229,441600.0
2011-10-20 11:30:00,18.77,18.8,18.74,18.8,947100.0,14.1229,14.1455,14.1004,14.1455,947100.0
2011-10-20 11:40:00,18.8,18.81,18.78,18.8,487800.0,14.1455,14.153,14.1305,14.1455,487800.0
2011-10-20 11:50:00,18.8,18.81,18.73,18.75,705900.0,14.1455,14.153,14.0928,14.1079,705900.0
2011-10-20 12:00:00,18.75,18.78,18.73,18.73,549000.0,14.1079,14.1305,14.0928,14.0928,549000.0
2011-10-20 12:10:00,18.72,18.74,18.72,18.72,405300.0,14.0853,14.1004,14.0853,14.0853,405300.0
2011-10-20 12:20:00,18.73,18.73,18.69,18.71,1217400.0,14.0928,14.0928,14.0627,14.0778,1217400.0
2011-10-20 12:30:00,18.71,18.73,18.68,18.71,704700.0,14.0778,14.0928,14.0552,14.0778,704700.0
2011-10-20 12:40:00,18.72,18.75,18.71,18.74,363000.0,14.0853,14.1079,14.0778,14.1004,363000.0
2011-10-20 12:50:00,18.73,18.79,18.73,18.79,474900.0,14.0928,14.138,14.0928,14.138,474900.0
2011-10-20 13:00:00,18.78,18.82,18.77,18.79,645300.0,14.1305,14.1606,14.1229,14.138,645300.0
2011-10-20 13:10:00,18.79,18.83,18.78,18.83,536400.0,14.138,14.1681,14.1305,14.1681,536400.0
2011-10-20 13:20:00,18.83,18.85,18.82,18.83,474900.0,14.1681,14.1831,14.1606,14.1681,474900.0
2011-10-20 13:30:00,18.84,18.85,18.82,18.83,563100.0,14.1756,14.1831,14.1606,14.1681,563100.0
2011-10-20 13:40:00,18.82,18.86,18.81,18.84,772200.0,14.1606,14.1907,14.153,14.1756,772200.0
2011-10-20 13:50:00,18.83,18.87,18.81,18.82,447000.0,14.1681,14.1982,14.153,14.1606,447000.0
2011-10-20 14:00:00,18.82,18.83,18.79,18.8,407100.0,14.1606,14.1681,14.138,14.1455,407100.0
2011-10-20 14:10:00,18.8,18.82,18.78,18.81,511500.0,14.1455,14.1606,14.1305,14.153,511500.0
2011-10-20 14:20:00,18.81,18.83,18.8,18.82,345900.0,14.153,14.1681,14.1455,14.1606,345900.0
2011-10-20 14:30:00,18.82,18.86,18.8,18.86,565800.0,14.1606,14.1907,14.1455,14.1907,565800.0
2011-10-20 14:40:00,18.86,18.88,18.85,18.86,765600.0,14.1907,14.2057,14.1831,14.1907,765600.0
2011-10-20 14:50:00,18.86,18.88,18.85,18.85,603000.0,14.1907,14.2057,14.1831,14.1831,603000.0
2011-10-20 15:00:00,18.86,18.87,18.83,18.83,604800.0,14.1907,14.1982,14.1681,14.1681,604800.0
2011-10-20 15:10:00,18.84,18.84,18.8,18.82,1426200.0,14.1756,14.1756,14.1455,14.1606,1426200.0
2011-10-20 15:20:00,18.82,18.83,18.77,18.78,1300800.0,14.1606,14.1681,14.1229,14.1305,1300800.0
2011-10-20 15:30:00,18.78,18.78,18.74,18.75,1987200.0,14.1305,14.1305,14.1004,14.1079,1987200.0
2011-10-20 15:40:00,18.76,18.82,18.73,18.8,2437500.0,14.1154,14.1606,14.0928,14.1455,2437500.0
2011-10-20 15:50:00,18.8,18.81,18.77,18.79,2485800.0,14.1455,14.153,14.1229,14.138,2485800.0
2011-10-21 09:30:00,18.91,18.94,18.88,18.89,4842000.0,14.2283,14.2509,14.2057,14.2132,4842000.0
2011-10-21 09:40:00,18.89,18.98,18.89,18.96,1083900.0,14.2132,14.281,14.2132,14.2659,1083900.0
2011-10-21 09:50:00,18.96,18.98,18.94,18.98,866700.0,14.2659,14.281,14.2509,14.281,866700.0
2011-10-21 10:00:00,18.98,18.98,18.96,18.98,932700.0,14.281,14.281,14.2659,14.281,932700.0
2011-10-21 10:10:00,18.97,19.02,18.94,19.01,1872300.0,14.2734,14.311,14.2509,14.3035,1872300.0
2011-10-21 10:20:00,19.02,19.09,19.01,19.08,1927800.0,14.311,14.3637,14.3035,14.3562,1927800.0
2011-10-21 10:30:00,19.08,19.13,19.06,19.07,1627200.0,14.3562,14.3938,14.3411,14.3487,1627200.0
2011-10-21 10:40:00,19.07,19.08,19.04,19.08,1136700.0,14.3487,14.3562,14.3261,14.3562,1136700.0
2011-10-21 10:50:00,19.08,19.13,19.06,19.13,866400.0,14.3562,14.3938,14.3411,14.3938,866400.0
2011-10-21 11:00:00,19.13,19.14,19.05,19.05,871200.0,14.3938,14.4013,14.3336,14.3336,871200.0
2011-10-21 11:10:00,19.05,19.07,19.02,19.03,1061700.0,14.3336,14.3487,14.311,14.3186,1061700.0
2011-10-21 11:20:00,19.03,19.05,19.02,19.04,618000.0,14.3186,14.3336,14.311,14.3261,618000.0
2011-10-21 11:30:00,19.04,19.06,19.0,19.0,904800.0,14.3261,14.3411,14.296,14.296,904800.0
2011-10-21 11:40:00,19.0,19.05,19.0,19.02,826500.0,14.296,14.3336,14.296,14.311,826500.0
2011-10-21 11:50:00,19.02,19.03,19.0,19.01,516300.0,14.311,14.3186,14.296,14.3035,516300.0
2011-10-21 12:00:00,19.01,19.03,19.01,19.01,381000.0,14.3035,14.3186,14.3035,14.3035,381000.0
2011-10-21 12:10:00,19.01,19.04,19.01,19.02,362700.0,14.3035,14.3261,14.3035,14.311,362700.0
2011-10-21 12:20:00,19.02,19.05,19.0,19.04,376200.0,14.311,14.3336,14.296,14.3261,376200.0
2011-10-21 12:30:00,19.04,19.04,18.99,19.0,834000.0,14.3261,14.3261,14.2885,14.296,834000.0
2011-10-21 12:40:00,19.0,19.02,18.99,18.99,804600.0,14.296,14.311,14.2885,14.2885,804600.0
2011-10-21 12:50:00,18.99,19.01,18.98,18.99,741900.0,14.2885,14.3035,14.281,14.2885,741900.0
2011-10-21 13:00:00,18.99,19.0,18.98,19.0,514800.0,14.2885,14.296,14.281,14.296,514800.0
2011-10-21 13:10:00,19.0,19.01,18.98,18.99,456600.0,14.296,14.3035,14.281,14.2885,456600.0
2011-10-21 13:20:00,18.99,18.99,18.95,18.97,717300.0,14.2885,14.2885,14.2584,14.2734,717300.0
2011-10-21 13:30:00,18.97,18.98,18.96,18.98,394800.0,14.2734,14.281,14.2659,14.281,394800.0
2011-10-21 13:40:00,18.98,18.99,18.96,18.98,562200.0,14.281,14.2885,14.2659,14.281,562200.0
2011-10-21 13:50:00,18.98,18.99,18.96,18.97,309900.0,14.281,14.2885,14.2659,14.2734,309900.0
2011-10-21 14:00:00,18.97,19.0,18.96,19.0,573600.0,14.2734,14.296,14.2659,14.296,573600.0
2011-10-21 14:10:00,18.99,19.0,18.98,18.98,330000.0,14.2885,14.296,14.281,14.281,330000.0
2011-10-21 14:20:00,18.99,19.01,18.98,18.99,377700.0,14.2885,14.3035,14.281,14.2885,377700.0
2011-10-21 14:30:00,18.99,18.99,18.97,18.97,491700.0,14.2885,14.2885,14.2734,14.2734,491700.0
2011-10-21 14:40:00,18.97,19.01,18.97,18.99,405900.0,14.2734,14.3035,14.2734,14.2885,405900.0
2011-10-21 14:50:00,18.99,19.0,18.97,18.99,492300.0,14.2885,14.296,14.2734,14.2885,492300.0
2011-10-21 15:00:00,18.99,19.01,18.97,18.98,1067700.0,14.2885,14.3035,14.2734,14.281,1067700.0
2011-10-21 15:10:00,18.98,18.99,18.96,18.97,748500.0,14.281,14.2885,14.2659,14.2734,748500.0
2011-10-21 15:20:00,18.97,18.98,18.95,18.95,1143900.0,14.2734,14.281,14.2584,14.2584,1143900.0
2011-10-21 15:30:00,18.95,18.96,18.91,18.91,1538400.0,14.2584,14.2659,14.2283,14.2283,1538400.0
2011-10-21 15:40:00,18.92,18.93,18.9,18.93,1531500.0,14.2358,14.2433,14.2208,14.2433,1531500.0
2011-10-21 15:50:00,18.92,18.97,18.92,18.97,4587900.0,14.2358,14.2734,14.2358,14.2734,4587900.0
2011-10-24 09:30:00,18.96,19.0,18.91,18.92,1420500.0,14.2659,14.296,14.2283,14.2358,1420500.0
2011-10-24 09:40:00,18.92,18.97,18.87,18.95,1233900.0,14.2358,14.2734,14.1982,14.2584,1233900.0
2011-10-24 09:50:00,18.96,18.96,18.88,18.9,566700.0,14.2659,14.2659,14.2057,14.2208,566700.0
2011-10-24 10:00:00,18.9,18.95,18.9,18.91,706800.0,14.2208,14.2584,14.2208,14.2283,706800.0
2011-10-24 10:10:00,18.91,18.91,18.88,18.9,368400.0,14.2283,14.2283,14.2057,14.2208,368400.0
2011-10-24 10:20:00,18.9,18.92,18.88,18.91,433800.0,14.2208,14.2358,14.2057,14.2283,433800.0
2011-10-24 10:30:00,18.91,18.92,18.89,18.89,536700.0,14.2283,14.2358,14.2132,14.2132,536700.0
2011-10-24 10:40:00,18.89,18.91,18.89,18.91,547800.0,14.2132,14.2283,14.2132,14.2283,547800.0
2011-10-24 10:50:00,18.91,18.93,18.9,18.93,832800.0,14.2283,14.2433,14.2208,14.2433,832800.0
2011-10-24 11:00:00,18.93,18.96,18.93,18.93,486900.0,14.2433,14.2659,14.2433,14.2433,486900.0
2011-10-24 11:10:00,18.93,18.94,18.89,18.9,542400.0,14.2433,14.2509,14.2132,14.2208,542400.0
2011-10-24 11:20:00,18.9,18.92,18.89,18.89,684300.0,14.2208,14.2358,14.2132,14.2132,684300.0
2011-10-24 11:30:00,18.89,18.9,18.88,18.89,871500.0,14.2132,14.2208,14.2057,14.2132,871500.0
2011-10-24 11:40:00,18.89,18.92,18.88,18.91,643200.0,14.2132,14.2358,14.2057,14.2283,643200.0
2011-10-24 11:50:00,18.91,18.93,18.9,18.93,443400.0,14.2283,14.2433,14.2208,14.2433,443400.0
2011-10-24 12:00:00,18.93,18.94,18.92,18.93,372000.0,14.2433,14.2509,14.2358,14.2433,372000.0
2011-10-24 12:10:00,18.93,18.93,18.91,18.91,414000.0,14.2433,14.2433,14.2283,14.2283,414000.0
2011-10-24 12:20:00,18.91,18.93,18.91,18.92,241500.0,14.2283,14.2433,14.2283,14.2358,241500.0
2011-10-24 12:30:00,18.91,18.92,18.88,18.89,384600.0,14.2283,14.2358,14.2057,14.2132,384600.0
2011-10-24 12:40:00,18.89,18.91,18.89,18.9,292200.0,14.2132,14.2283,14.2132,14.2208,292200.0
2011-10-24 12:50:00,18.9,18.92,18.88,18.92,329700.0,14.2208,14.2358,14.2057,14.2358,329700.0
2011-10-24 13:00:00,18.92,18.92,18.89,18.89,417900.0,14.2358,14.2358,14.2132,14.2132,417900.0
2011-10-24 13:10:00,18.89,18.9,18.88,18.9,418200.0,14.2132,14.2208,14.2057,14.2208,418200.0
2011-10-24 13:20:00,18.9,18.93,18.9,18.93,242100.0,14.2208,14.2433,14.2208,14.2433,242100.0
2011-10-24 13:30:00,18.93,18.93,18.9,18.92,366000.0,14.2433,14.2433,14.2208,14.2358,366000.0
2011-10-24 13:40:00,18.92,18.93,18.92,18.93,334800.0,14.2358,14.2433,14.2358,14.2433,334800.0
2011-10-24 13:50:00,18.93,18.93,18.92,18.93,298500.0,14.2433,14.2433,14.2358,14.2433,298500.0
2011-10-24 14:00:00,18.93,18.94,18.92,18.94,433800.0,14.2433,14.2509,14.2358,14.2509,433800.0
2011-10-24 14:10:00,18.94,18.94,18.91,18.92,466200.0,14.2509,14.2509,14.2283,14.2358,466200.0
2011-10-24 14:20:00,18.92,18.92,18.9,18.9,467700.0,14.2358,14.2358,14.2208,14.2208,467700.0
2011-10-24 14:30:00,18.9,18.91,18.89,18.91,598800.0,14.2208,14.2283,14.2132,14.2283,598800.0
2011-10-24 14:40:00,18.91,18.91,18.88,18.89,565200.0,14.2283,14.2283,14.2057,14.2132,565200.0
2011-10-24 14:50:00,18.89,18.91,18.88,18.91,517500.0,14.2132,14.2283,14.2057,14.2283,517500.0
2011-10-24 15:00:00,18.91,18.92,18.9,18.91,692700.0,14.2283,14.2358,14.2208,14.2283,692700.0
2011-10-24 15:10:00,18.91,18.91,18.88,18.9,748800.0,14.2283,14.2283,14.2057,14.2208,748800.0
2011-10-24 15:20:00,18.9,18.91,18.88,18.89,643200.0,14.2208,14.2283,14.2057,14.2132,643200.0
2011-10-24 15:30:00,18.89,18.91,18.87,18.9,772500.0,14.2132,14.2283,14.1982,14.2208,772500.0
2011-10-24 15:40:00,18.9,18.92,18.87,18.89,1419600.0,14.2208,14.2358,14.1982,14.2132,1419600.0
2011-10-24 15:50:00,18.89,18.93,18.87,18.92,2027700.0,14.2132,14.2433,14.1982,14.2358,2027700.0
2011-10-25 09:30:00,18.88,18.98,18.85,18.93,1500300.0,14.2057,14.281,14.1831,14.2433,1500300.0
2011-10-25 09:40:00,18.93,18.96,18.88,18.91,1126500.0,14.2433,14.2659,14.2057,14.2283,1126500.0
2011-10-25 09:50:00,18.92,18.96,18.91,18.92,881100.0,14.2358,14.2659,14.2283,14.2358,881100.0
2011-10-25 10:00:00,18.91,18.95,18.85,18.93,1535400.0,14.2283,14.2584,14.1831,14.2433,1535400.0
2011-10-25 10:10:00,18.94,18.98,18.93,18.97,965400.0,14.2509,14.281,14.2433,14.2734,965400.0
2011-10-25 10:20:00,18.97,18.98,18.95,18.95,552300.0,14.2734,14.281,14.2584,14.2584,552300.0
2011-10-25 10:30:00,18.95,18.98,18.94,18.98,555300.0,14.2584,14.281,14.2509,14.281,555300.0
2011-10-25 10:40:00,18.98,18.98,18.91,18.94,509700.0,14.281,14.281,14.2283,14.2509,509700.0
2011-10-25 10:50:00,18.94,18.94,18.9,18.91,674700.0,14.2509,14.2509,14.2208,14.2283,674700.0
2011-10-25 11:00:00,18.91,18.95,18.9,18.91,531600.0,14.2283,14.2584,14.2208,14.2283,531600.0
2011-10-25 11:10:00,18.91,18.92,18.89,18.89,492000.0,14.2283,14.2358,14.2132,14.2132,492000.0
2011-10-25 11:20:00,18.89,18.93,18.88,18.92,489000.0,14.2132,14.2433,14.2057,14.2358,489000.0
2011-10-25 11:30:00,18.92,18.98,18.92,18.95,851100.0,14.2358,14.281,14.2358,14.2584,851100.0
2011-10-25 11:40:00,18.95,18.97,18.93,18.94,394200.0,14.2584,14.2734,14.2433,14.2509,394200.0
2011-10-25 11:50:00,18.94,18.96,18.92,18.92,350700.0,14.2509,14.2659,14.2358,14.2358,350700.0
2011-10-25 12:00:00,18.92,18.97,18.92,18.97,606900.0,14.2358,14.2734,14.2358,14.2734,606900.0
2011-10-25 12:10:00,18.96,18.98,18.96,18.98,360900.0,14.2659,14.281,14.2659,14.281,360900.0
2011-10-25 12:20:00,18.98,19.0,18.97,18.99,402900.0,14.281,14.296,14.2734,14.2885,402900.0
2011-10-25 12:30:00,18.99,18.99,18.97,18.98,276900.0,14.2885,14.2885,14.2734,14.281,276900.0
2011-10-25 12:40:00,18.97,18.99,18.97,18.97,310500.0,14.2734,14.2885,14.2734,14.2734,310500.0
2011-10-25 12:50:00,18.97,18.98,18.96,18.96,331500.0,14.2734,14.281,14.2659,14.2659,331500.0
2011-10-25 13:00:00,18.96,18.99,18.96,18.98,379500.0,14.2659,14.2885,14.2659,14.281,379500.0
2011-10-25 13:10:00,18.99,18.99,18.98,18.98,207000.0,14.2885,14.2885,14.281,14.281,207000.0
2011-10-25 13:20:00,18.98,18.99,18.98,18.98,303600.0,14.281,14.2885,14.281,14.281,303600.0
2011-10-25 13:30:00,18.98,18.99,18.97,18.98,386700.0,14.281,14.2885,14.2734,14.281,386700.0
2011-10-25 13:40:00,18.98,19.0,18.98,19.0,454500.0,14.281,14.296,14.281,14.296,454500.0
2011-10-25 13:50:00,19.0,19.0,18.99,19.0,756900.0,14.296,14.296,14.2885,14.296,756900.0
2011-10-25 14:00:00,19.0,19.0,18.97,18.98,511500.0,14.296,14.296,14.2734,14.281,511500.0
2011-10-25 14:10:00,18.98,18.98,18.96,18.96,526200.0,14.281,14.281,14.2659,14.2659,526200.0
2011-10-25 14:20:00,18.97,18.99,18.96,18.98,464400.0,14.2734,14.2885,14.2659,14.281,464400.0
2011-10-25 14:30:00,18.98,18.99,18.97,18.98,425100.0,14.281,14.2885,14.2734,14.281,425100.0
2011-10-25 14:40:00,18.98,19.03,18.98,19.03,935700.0,14.281,14.3186,14.281,14.3186,935700.0
2011-10-25 14:50:00,19.03,19.04,19.01,19.03,621600.0,14.3186,14.3261,14.3035,14.3186,621600.0
2011-10-25 15:00:00,19.03,19.05,19.02,19.03,765000.0,14.3186,14.3336,14.311,14.3186,765000.0
2011-10-25 15:10:00,19.03,19.04,19.01,19.02,897900.0,14.3186,14.3261,14.3035,14.311,897900.0
2011-10-25 15:20:00,19.01,19.03,18.99,19.0,973500.0,14.3035,14.3186,14.2885,14.296,973500.0
2011-10-25 15:30:00,19.0,19.02,18.98,18.98,838800.0,14.296,14.311,14.281,14.281,838800.0
2011-10-25 15:40:00,18.98,18.99,18.95,18.96,1577700.0,14.281,14.2885,14.2584,14.2659,1577700.0
2011-10-25 15:50:00,18.96,18.96,18.88,18.91,2953200.0,14.2659,14.2659,14.2057,14.2283,2953200.0
2011-10-26 09:30:00,19.03,19.12,19.03,19.09,1236900.0,14.3186,14.3863,14.3186,14.3637,1236900.0
2011-10-26 09:40:00,19.09,19.12,19.06,19.11,1004100.0,14.3637,14.3863,14.3411,14.3788,1004100.0
2011-10-26 09:50:00,19.11,19.14,19.04,19.05,1041600.0,14.3788,14.4013,14.3261,14.3336,1041600.0
2011-10-26 10:00:00,19.06,19.08,19.02,19.03,1398000.0,14.3411,14.3562,14.311,14.3186,1398000.0
2011-10-26 10:10:00,19.03,19.04,18.98,19.01,944700.0,14.3186,14.3261,14.281,14.3035,944700.0
2011-10-26 10:20:00,19.01,19.04,19.0,19.03,513600.0,14.3035,14.3261,14.296,14.3186,513600.0
2011-10-26 10:30:00,19.03,19.03,18.98,18.98,589200.0,14.3186,14.3186,14.281,14.281,589200.0
2011-10-26 10:40:00,18.99,18.99,18.88,18.88,918600.0,14.2885,14.2885,14.2057,14.2057,918600.0
2011-10-26 10:50:00,18.88,18.92,18.87,18.92,973200.0,14.2057,14.2358,14.1982,14.2358,973200.0
2011-10-26 11:00:00,18.92,18.94,18.9,18.9,644100.0,14.2358,14.2509,14.2208,14.2208,644100.0
2011-10-26 11:10:00,18.91,18.95,18.9,18.95,562800.0,14.2283,14.2584,14.2208,14.2584,562800.0
2011-10-26 11:20:00,18.94,18.96,18.92,18.95,666600.0,14.2509,14.2659,14.2358,14.2584,666600.0
2011-10-26 11:30:00,18.95,18.99,18.92,18.98,1201800.0,14.2584,14.2885,14.2358,14.281,1201800.0
2011-10-26 11:40:00,18.98,19.01,18.97,18.98,783900.0,14.281,14.3035,14.2734,14.281,783900.0
2011-10-26 11:50:00,18.98,19.0,18.98,19.0,473100.0,14.281,14.296,14.281,14.296,473100.0
2011-10-26 12:00:00,19.0,19.0,18.98,18.98,424800.0,14.296,14.296,14.281,14.281,424800.0
2011-10-26 12:10:00,18.98,19.0,18.97,18.99,363000.0,14.281,14.296,14.2734,14.2885,363000.0
2011-10-26 12:20:00,18.99,19.0,18.99,19.0,572100.0,14.2885,14.296,14.2885,14.296,572100.0
2011-10-26 12:30:00,19.0,19.01,19.0,19.01,374400.0,14.296,14.3035,14.296,14.3035,374400.0
2011-10-26 12:40:00,19.01,19.01,19.0,19.0,201900.0,14.3035,14.3035,14.296,14.296,201900.0
2011-10-26 12:50:00,19.0,19.01,18.99,19.0,358500.0,14.296,14.3035,14.2885,14.296,358500.0
2011-10-26 13:00:00,19.0,19.02,18.99,19.0,480000.0,14.296,14.311,14.2885,14.296,480000.0
2011-10-26 13:10:00,19.01,19.02,19.0,19.01,740700.0,14.3035,14.311,14.296,14.3035,740700.0
2011-10-26 13:20:00,19.01,19.03,19.01,19.01,494400.0,14.3035,14.3186,14.3035,14.3035,494400.0
2011-10-26 13:30:00,19.01,19.07,19.01,19.07,764700.0,14.3035,14.3487,14.3035,14.3487,764700.0
2011-10-26 13:40:00,19.07,19.11,19.06,19.1,741900.0,14.3487,14.3788,14.3411,14.3712,741900.0
2011-10-26 13:50:00,19.1,19.13,19.08,19.1,1304400.0,14.3712,14.3938,14.3562,14.3712,1304400.0
2011-10-26 14:00:00,19.1,19.13,19.08,19.13,1151700.0,14.3712,14.3938,14.3562,14.3938,1151700.0
2011-10-26 14:10:00,19.13,19.13,19.09,19.09,795300.0,14.3938,14.3938,14.3637,14.3637,795300.0
2011-10-26 14:20:00,19.09,19.11,19.08,19.1,520200.0,14.3637,14.3788,14.3562,14.3712,520200.0
2011-10-26 14:30:00,19.1,19.15,19.09,19.15,798000.0,14.3712,14.4089,14.3637,14.4089,798000.0
2011-10-26 14:40:00,19.15,19.15,19.11,19.13,784200.0,14.4089,14.4089,14.3788,14.3938,784200.0
2011-10-26 14:50:00,19.13,19.13,19.08,19.09,800100.0,14.3938,14.3938,14.3562,14.3637,800100.0
2011-10-26 15:00:00,19.1,19.12,19.09,19.12,1297500.0,14.3712,14.3863,14.3637,14.3863,1297500.0
2011-10-26 15:10:00,19.12,19.14,19.1,19.12,1259100.0,14.3863,14.4013,14.3712,14.3863,1259100.0
2011-10-26 15:20:00,19.12,19.13,19.08,19.11,1062600.0,14.3863,14.3938,14.3562,14.3788,1062600.0
2011-10-26 15:30:00,19.11,19.14,19.1,19.11,1769400.0,14.3788,14.4013,14.3712,14.3788,1769400.0
2011-10-26 15:40:00,19.11,19.14,19.09,19.1,1848600.0,14.3788,14.4013,14.3637,14.3712,1848600.0
2011-10-26 15:50:00,19.1,19.12,19.08,19.12,2802000.0,14.3712,14.3863,14.3562,14.3863,2802000.0
2011-10-27 09:30:00,19.27,19.31,19.17,19.18,2146500.0,14.4992,14.5293,14.4239,14.4314,2146500.0
2011-10-27 09:40:00,19.18,19.22,19.15,19.22,1334400.0,14.4314,14.4615,14.4089,14.4615,1334400.0
2011-10-27 09:50:00,19.22,19.22,19.15,19.17,1099500.0,14.4615,14.4615,14.4089,14.4239,1099500.0
2011-10-27 10:00:00,19.16,19.21,19.15,19.2,1066200.0,14.4164,14.454,14.4089,14.4465,1066200.0
2011-10-27 10:10:00,19.2,19.24,19.18,19.24,1174800.0,14.4465,14.4766,14.4314,14.4766,1174800.0
2011-10-27 10:20:00,19.23,19.25,19.18,19.19,1422300.0,14.4691,14.4841,14.4314,14.439,1422300.0
2011-10-27 10:30:00,19.19,19.23,19.18,19.2,998700.0,14.439,14.4691,14.4314,14.4465,998700.0
2011-10-27 10:40:00,19.2,19.21,19.16,19.17,658800.0,14.4465,14.454,14.4164,14.4239,658800.0
2011-10-27 10:50:00,19.17,19.2,19.15,19.19,961500.0,14.4239,14.4465,14.4089,14.439,961500.0
2011-10-27 11:00:00,19.19,19.23,19.18,19.19,774300.0,14.439,14.4691,14.4314,14.439,774300.0
2011-10-27 11:10:00,19.19,19.23,19.18,19.2,1212900.0,14.439,14.4691,14.4314,14.4465,1212900.0
2011-10-27 11:20:00,19.19,19.22,19.17,19.21,935700.0,14.439,14.4615,14.4239,14.454,935700.0
2011-10-27 11:30:00,19.21,19.23,19.19,19.23,774300.0,14.454,14.4691,14.439,14.4691,774300.0
2011-10-27 11:40:00,19.23,19.23,19.2,19.21,235200.0,14.4691,14.4691,14.4465,14.454,235200.0
2011-10-27 11:50:00,19.2,19.24,19.2,19.24,736200.0,14.4465,14.4766,14.4465,14.4766,736200.0
2011-10-27 12:00:00,19.24,19.3,19.23,19.28,1463700.0,14.4766,14.5217,14.4691,14.5067,1463700.0
2011-10-27 12:10:00,19.28,19.3,19.27,19.3,422700.0,14.5067,14.5217,14.4992,14.5217,422700.0
2011-10-27 12:20:00,19.3,19.3,19.24,19.26,465600.0,14.5217,14.5217,14.4766,14.4916,465600.0
2011-10-27 12:30:00,19.26,19.29,19.25,19.26,602700.0,14.4916,14.5142,14.4841,14.4916,602700.0
2011-10-27 12:40:00,19.25,19.26,19.24,19.25,526500.0,14.4841,14.4916,14.4766,14.4841,526500.0
2011-10-27 12:50:00,19.26,19.26,19.24,19.26,475500.0,14.4916,14.4916,14.4766,14.4916,475500.0
2011-10-27 13:00:00,19.26,19.26,19.24,19.25,446100.0,14.4916,14.4916,14.4766,14.4841,446100.0
2011-10-27 13:10:00,19.25,19.27,19.25,19.25,907500.0,14.4841,14.4992,14.4841,14.4841,907500.0
2011-10-27 13:20:00,19.25,19.25,19.22,19.23,565200.0,14.4841,14.4841,14.4615,14.4691,565200.0
2011-10-27 13:30:00,19.23,19.26,19.23,19.25,710700.0,14.4691,14.4916,14.4691,14.4841,710700.0
2011-10-27 13:40:00,19.25,19.27,19.24,19.26,726000.0,14.4841,14.4992,14.4766,14.4916,726000.0
2011-10-27 13:50:00,19.26,19.27,19.25,19.25,885900.0,14.4916,14.4992,14.4841,14.4841,885900.0
2011-10-27 14:00:00,19.25,19.28,19.25,19.25,744300.0,14.4841,14.5067,14.4841,14.4841,744300.0
2011-10-27 14:10:00,19.25,19.26,19.23,19.24,944100.0,14.4841,14.4916,14.4691,14.4766,944100.0
2011-10-27 14:20:00,19.24,19.25,19.22,19.24,971100.0,14.4766,14.4841,14.4615,14.4766,971100.0
2011-10-27 14:30:00,19.24,19.25,19.23,19.25,1280100.0,14.4766,14.4841,14.4691,14.4841,1280100.0
2011-10-27 14:40:00,19.25,19.25,19.23,19.23,1080900.0,14.4841,14.4841,14.4691,14.4691,1080900.0
2011-10-27 14:50:00,19.23,19.23,19.18,19.21,1494000.0,14.4691,14.4691,14.4314,14.454,1494000.0
2011-10-27 15:00:00,19.21,19.26,19.2,19.25,980700.0,14.454,14.4916,14.4465,14.4841,980700.0
2011-10-27 15:10:00,19.25,19.26,19.23,19.26,1568100.0,14.4841,14.4916,14.4691,14.4916,1568100.0
2011-10-27 15:20:00,19.26,19.32,19.26,19.28,1554000.0,14.4916,14.5368,14.4916,14.5067,1554000.0
2011-10-27 15:30:00,19.28,19.3,19.27,19.28,1589700.0,14.5067,14.5217,14.4992,14.5067,1589700.0
2011-10-27 15:40:00,19.28,19.31,19.23,19.26,2674500.0,14.5067,14.5293,14.4691,14.4916,2674500.0
2011-10-27 15:50:00,19.26,19.26,19.21,19.26,3770100.0,14.4916,14.4916,14.454,14.4916,3770100.0
2011-10-28 09:30:00,19.28,19.29,19.24,19.25,1287000.0,14.5067,14.5142,14.4766,14.4841,1287000.0
2011-10-28 09:40:00,19.25,19.26,19.19,19.19,910200.0,14.4841,14.4916,14.439,14.439,910200.0
2011-10-28 09:50:00,19.19,19.23,19.16,19.19,872400.0,14.439,14.4691,14.4164,14.439,872400.0
2011-10-28 10:00:00,19.19,19.21,19.12,19.14,1148400.0,14.439,14.454,14.3863,14.4013,1148400.0
2011-10-28 10:10:00,19.14,19.14,19.11,19.11,841200.0,14.4013,14.4013,14.3788,14.3788,841200.0
2011-10-28 10:20:00,19.11,19.15,19.07,19.07,938400.0,14.3788,14.4089,14.3487,14.3487,938400.0
2011-10-28 10:30:00,19.08,19.13,19.06,19.09,829500.0,14.3562,14.3938,14.3411,14.3637,829500.0
2011-10-28 10:40:00,19.09,19.11,19.06,19.06,581700.0,14.3637,14.3788,14.3411,14.3411,581700.0
2011-10-28 10:50:00,19.06,19.09,19.05,19.08,435900.0,14.3411,14.3637,14.3336,14.3562,435900.0
2011-10-28 11:00:00,19.08,19.09,19.06,19.07,524700.0,14.3562,14.3637,14.3411,14.3487,524700.0
2011-10-28 11:10:00,19.07,19.08,19.06,19.06,526200.0,14.3487,14.3562,14.3411,14.3411,526200.0
2011-10-28 11:20:00,19.06,19.07,19.04,19.05,872100.0,14.3411,14.3487,14.3261,14.3336,872100.0
2011-10-28 11:30:00,19.05,19.06,19.04,19.05,601500.0,14.3336,14.3411,14.3261,14.3336,601500.0
2011-10-28 11:40:00,19.05,19.07,19.03,19.05,486000.0,14.3336,14.3487,14.3186,14.3336,486000.0
2011-10-28 11:50:00,19.05,19.06,19.03,19.05,553200.0,14.3336,14.3411,14.3186,14.3336,553200.0
2011-10-28 12:00:00,19.05,19.06,19.04,19.05,415500.0,14.3336,14.3411,14.3261,14.3336,415500.0
2011-10-28 12:10:00,19.05,19.06,19.04,19.04,537000.0,14.3336,14.3411,14.3261,14.3261,537000.0
2011-10-28 12:20:00,19.04,19.05,19.02,19.03,439500.0,14.3261,14.3336,14.311,14.3186,439500.0
2011-10-28 12:30:00,19.03,19.03,19.01,19.02,392100.0,14.3186,14.3186,14.3035,14.311,392100.0
2011-10-28 12:40:00,19.02,19.05,19.02,19.04,663900.0,14.311,14.3336,14.311,14.3261,663900.0
2011-10-28 12:50:00,19.04,19.05,19.03,19.04,471000.0,14.3261,14.3336,14.3186,14.3261,471000.0
2011-10-28 13:00:00,19.05,19.05,19.01,19.01,731700.0,14.3336,14.3336,14.3035,14.3035,731700.0
2011-10-28 13:10:00,19.02,19.03,18.99,19.0,492600.0,14.311,14.3186,14.2885,14.296,492600.0
2011-10-28 13:20:00,19.0,19.01,18.99,18.99,660300.0,14.296,14.3035,14.2885,14.2885,660300.0
2011-10-28 13:30:00,18.99,19.01,18.99,19.0,440100.0,14.2885,14.3035,14.2885,14.296,440100.0
2011-10-28 13:40:00,19.0,19.01,18.99,19.0,733500.0,14.296,14.3035,14.2885,14.296,733500.0
2011-10-28 13:50:00,19.0,19.01,18.99,19.0,771900.0,14.296,14.3035,14.2885,14.296,771900.0
2011-10-28 14:00:00,19.0,19.01,18.99,19.01,771600.0,14.296,14.3035,14.2885,14.3035,771600.0
2011-10-28 14:10:00,19.01,19.04,19.01,19.02,666900.0,14.3035,14.3261,14.3035,14.311,666900.0
2011-10-28 14:20:00,19.02,19.02,19.01,19.02,716700.0,14.311,14.311,14.3035,14.311,716700.0
2011-10-28 14:30:00,19.02,19.02,19.0,19.01,820800.0,14.311,14.311,14.296,14.3035,820800.0
2011-10-28 14:40:00,19.01,19.03,19.01,19.03,618300.0,14.3035,14.3186,14.3035,14.3186,618300.0
2011-10-28 14:50:00,19.03,19.04,19.0,19.02,1005000.0,14.3186,14.3261,14.296,14.311,1005000.0
2011-10-28 15:00:00,19.02,19.05,19.02,19.03,844800.0,14.311,14.3336,14.311,14.3186,844800.0
2011-10-28 15:10:00,19.03,19.03,19.01,19.02,541500.0,14.3186,14.3186,14.3035,14.311,541500.0
2011-10-28 15:20:00,19.02,19.04,19.02,19.03,517200.0,14.311,14.3261,14.311,14.3186,517200.0
2011-10-28 15:30:00,19.03,19.04,19.01,19.04,947700.0,14.3186,14.3261,14.3035,14.3261,947700.0
2011-10-28 15:40:00,19.04,19.06,19.02,19.06,1510200.0,14.3261,14.3411,14.311,14.3411,1510200.0
2011-10-28 15:50:00,19.06,19.07,19.04,19.05,2481600.0,14.3411,14.3487,14.3261,14.3336,2481600.0
2011-10-31 09:30:00,18.85,19.05,18.85,19.01,1892400.0,14.1831,14.3336,14.1831,14.3035,1892400.0
2011-10-31 09:40:00,19.01,19.05,18.98,19.02,831300.0,14.3035,14.3336,14.281,14.311,831300.0
2011-10-31 09:50:00,19.02,19.03,18.95,19.01,686400.0,14.311,14.3186,14.2584,14.3035,686400.0
2011-10-31 10:00:00,19.01,19.02,18.98,19.0,470100.0,14.3035,14.311,14.281,14.296,470100.0
2011-10-31 10:10:00,19.0,19.05,18.99,18.99,609300.0,14.296,14.3336,14.2885,14.2885,609300.0
2011-10-31 10:20:00,18.99,19.01,18.96,18.99,703500.0,14.2885,14.3035,14.2659,14.2885,703500.0
2011-10-31 10:30:00,18.99,19.04,18.98,19.04,702000.0,14.2885,14.3261,14.281,14.3261,702000.0
2011-10-31 10:40:00,19.04,19.05,19.01,19.02,509700.0,14.3261,14.3336,14.3035,14.311,509700.0
2011-10-31 10:50:00,19.02,19.04,19.0,19.03,454500.0,14.311,14.3261,14.296,14.3186,454500.0
2011-10-31 11:00:00,19.03,19.06,19.01,19.06,817200.0,14.3186,14.3411,14.3035,14.3411,817200.0
2011-10-31 11:10:00,19.06,19.06,19.03,19.04,492600.0,14.3411,14.3411,14.3186,14.3261,492600.0
2011-10-31 11:20:00,19.05,19.05,19.01,19.03,441000.0,14.3336,14.3336,14.3035,14.3186,441000.0
2011-10-31 11:30:00,19.03,19.06,19.02,19.04,360300.0,14.3186,14.3411,14.311,14.3261,360300.0
2011-10-31 11:40:00,19.04,19.07,19.04,19.06,357600.0,14.3261,14.3487,14.3261,14.3411,357600.0
2011-10-31 11:50:00,19.06,19.08,19.06,19.08,537600.0,14.3411,14.3562,14.3411,14.3562,537600.0
2011-10-31 12:00:00,19.08,19.09,19.07,19.08,729600.0,14.3562,14.3637,14.3487,14.3562,729600.0
2011-10-31 12:10:00,19.08,19.1,19.07,19.07,555300.0,14.3562,14.3712,14.3487,14.3487,555300.0
2011-10-31 12:20:00,19.07,19.07,19.04,19.04,297300.0,14.3487,14.3487,14.3261,14.3261,297300.0
2011-10-31 12:30:00,19.04,19.05,19.02,19.05,268800.0,14.3261,14.3336,14.311,14.3336,268800.0
2011-10-31 12:40:00,19.05,19.06,19.03,19.05,191700.0,14.3336,14.3411,14.3186,14.3336,191700.0
2011-10-31 12:50:00,19.05,19.08,19.05,19.07,262800.0,14.3336,14.3562,14.3336,14.3487,262800.0
2011-10-31 13:00:00,19.07,19.07,19.05,19.06,476700.0,14.3487,14.3487,14.3336,14.3411,476700.0
2011-10-31 13:10:00,19.06,19.06,19.05,19.05,200700.0,14.3411,14.3411,14.3336,14.3336,200700.0
2011-10-31 13:20:00,19.05,19.06,19.05,19.06,208200.0,14.3336,14.3411,14.3336,14.3411,208200.0
2011-10-31 13:30:00,19.06,19.07,19.04,19.06,399600.0,14.3411,14.3487,14.3261,14.3411,399600.0
2011-10-31 13:40:00,19.06,19.07,19.05,19.07,259200.0,14.3411,14.3487,14.3336,14.3487,259200.0
2011-10-31 13:50:00,19.07,19.07,19.05,19.06,275700.0,14.3487,14.3487,14.3336,14.3411,275700.0
2011-10-31 14:00:00,19.06,19.06,19.05,19.05,256500.0,14.3411,14.3411,14.3336,14.3336,256500.0
2011-10-31 14:10:00,19.05,19.06,19.03,19.05,253800.0,14.3336,14.3411,14.3186,14.3336,253800.0
2011-10-31 14:20:00,19.05,19.05,19.03,19.04,324300.0,14.3336,14.3336,14.3186,14.3261,324300.0
2011-10-31 14:30:00,19.04,19.05,19.02,19.04,384900.0,14.3261,14.3336,14.311,14.3261,384900.0
2011-10-31 14:40:00,19.03,19.04,19.02,19.03,279600.0,14.3186,14.3261,14.311,14.3186,279600.0
2011-10-31 14:50:00,19.03,19.05,19.03,19.05,315000.0,14.3186,14.3336,14.3186,14.3336,315000.0
2011-10-31 15:00:00,19.04,19.04,19.0,19.01,656400.0,14.3261,14.3261,14.296,14.3035,656400.0
2011-10-31 15:10:00,19.01,19.02,18.99,18.99,969900.0,14.3035,14.311,14.2885,14.2885,969900.0
2011-10-31 15:20:00,18.99,19.01,18.98,18.99,838200.0,14.2885,14.3035,14.281,14.2885,838200.0
2011-10-31 15:30:00,18.98,19.01,18.97,19.01,917700.0,14.281,14.3035,14.2734,14.3035,917700.0
2011-10-31 15:40:00,19.01,19.01,18.94,18.98,1700400.0,14.3035,14.3035,14.2509,14.281,1700400.0
2011-10-31 15:50:00,18.98,18.99,18.91,18.91,2933700.0,14.281,14.2885,14.2283,14.2283,2933700.0
2011-11-01 09:30:00,18.54,18.73,18.54,18.69,2531100.0,13.9499,14.0928,13.9499,14.0627,2531100.0
2011-11-01 09:40:00,18.69,18.77,18.69,18.74,1670400.0,14.0627,14.1229,14.0627,14.1004,1670400.0
2011-11-01 09:50:00,18.74,18.79,18.74,18.79,1199400.0,14.1004,14.138,14.1004,14.138,1199400.0
2011-11-01 10:00:00,18.79,18.8,18.73,18.79,1523700.0,14.138,14.1455,14.0928,14.138,1523700.0
2011-11-01 10:10:00,18.8,18.88,18.79,18.87,1398600.0,14.1455,14.2057,14.138,14.1982,1398600.0
2011-11-01 10:20:00,18.87,18.89,18.85,18.87,1311900.0,14.1982,14.2132,14.1831,14.1982,1311900.0
2011-11-01 10:30:00,18.87,18.89,18.83,18.85,687000.0,14.1982,14.2132,14.1681,14.1831,687000.0
2011-11-01 10:40:00,18.85,18.86,18.83,18.84,384900.0,14.1831,14.1907,14.1681,14.1756,384900.0
2011-11-01 10:50:00,18.84,18.86,18.83,18.86,672900.0,14.1756,14.1907,14.1681,14.1907,672900.0
2011-11-01 11:00:00,18.86,18.87,18.83,18.85,987000.0,14.1907,14.1982,14.1681,14.1831,987000.0
2011-11-01 11:10:00,18.85,18.91,18.85,18.9,861600.0,14.1831,14.2283,14.1831,14.2208,861600.0
2011-11-01 11:20:00,18.9,18.91,18.86,18.86,492000.0,14.2208,14.2283,14.1907,14.1907,492000.0
2011-11-01 11:30:00,18.87,18.88,18.81,18.83,793200.0,14.1982,14.2057,14.153,14.1681,793200.0
2011-11-01 11:40:00,18.83,18.85,18.8,18.82,371700.0,14.1681,14.1831,14.1455,14.1606,371700.0
2011-11-01 11:50:00,18.82,18.82,18.78,18.78,568800.0,14.1606,14.1606,14.1305,14.1305,568800.0
2011-11-01 12:00:00,18.78,18.83,18.77,18.82,997800.0,14.1305,14.1681,14.1229,14.1606,997800.0
2011-11-01 12:10:00,18.83,18.85,18.79,18.79,526200.0,14.1681,14.1831,14.138,14.138,526200.0
2011-11-01 12:20:00,18.79,18.83,18.79,18.81,429600.0,14.138,14.1681,14.138,14.153,429600.0
2011-11-01 12:30:00,18.81,18.82,18.79,18.82,540000.0,14.153,14.1606,14.138,14.1606,540000.0
2011-11-01 12:40:00,18.82,18.82,18.78,18.78,356100.0,14.1606,14.1606,14.1305,14.1305,356100.0
2011-11-01 12:50:00,18.78,18.79,18.76,18.76,419700.0,14.1305,14.138,14.1154,14.1154,419700.0
2011-11-01 13:00:00,18.76,18.78,18.75,18.76,269700.0,14.1154,14.1305,14.1079,14.1154,269700.0
2011-11-01 13:10:00,18.76,18.78,18.75,18.76,746400.0,14.1154,14.1305,14.1079,14.1154,746400.0
2011-11-01 13:20:00,18.76,18.83,18.74,18.83,838800.0,14.1154,14.1681,14.1004,14.1681,838800.0
2011-11-01 13:30:00,18.83,18.88,18.83,18.86,1098300.0,14.1681,14.2057,14.1681,14.1907,1098300.0
2011-11-01 13:40:00,18.86,18.91,18.86,18.89,593400.0,14.1907,14.2283,14.1907,14.2132,593400.0
2011-11-01 13:50:00,18.89,18.92,18.86,18.89,840000.0,14.2132,14.2358,14.1907,14.2132,840000.0
2011-11-01 14:00:00,18.88,18.89,18.85,18.87,627900.0,14.2057,14.2132,14.1831,14.1982,627900.0
2011-11-01 14:10:00,18.87,18.89,18.86,18.89,601200.0,14.1982,14.2132,14.1907,14.2132,601200.0
2011-11-01 14:20:00,18.88,18.91,18.87,18.89,754800.0,14.2057,14.2283,14.1982,14.2132,754800.0
2011-11-01 14:30:00,18.89,18.9,18.86,18.86,695100.0,14.2132,14.2208,14.1907,14.1907,695100.0
2011-11-01 14:40:00,18.86,18.88,18.84,18.85,655800.0,14.1907,14.2057,14.1756,14.1831,655800.0
2011-11-01 14:50:00,18.85,18.87,18.83,18.85,710400.0,14.1831,14.1982,14.1681,14.1831,710400.0
2011-11-01 15:00:00,18.85,18.86,18.8,18.82,1204200.0,14.1831,14.1907,14.1455,14.1606,1204200.0
2011-11-01 15:10:00,18.82,18.86,18.81,18.85,794700.0,14.1606,14.1907,14.153,14.1831,794700.0
2011-11-01 15:20:00,18.85,18.87,18.82,18.82,1061700.0,14.1831,14.1982,14.1606,14.1606,1061700.0
2011-11-01 15:30:00,18.82,18.86,18.82,18.86,1587600.0,14.1606,14.1907,14.1606,14.1907,1587600.0
2011-11-01 15:40:00,18.86,18.86,18.75,18.8,2906700.0,14.1907,14.1907,14.1079,14.1455,2906700.0
2011-11-01 15:50:00,18.79,18.8,18.73,18.75,3353100.0,14.138,14.1455,14.0928,14.1079,3353100.0
2011-11-02 09:30:00,18.92,18.95,18.9,18.9,927900.0,14.2358,14.2584,14.2208,14.2208,927900.0
2011-11-02 09:40:00,18.91,18.96,18.85,18.95,702300.0,14.2283,14.2659,14.1831,14.2584,702300.0
2011-11-02 09:50:00,18.95,18.96,18.91,18.93,548700.0,14.2584,14.2659,14.2283,14.2433,548700.0
2011-11-02 10:00:00,18.93,18.95,18.89,18.93,351900.0,14.2433,14.2584,14.2132,14.2433,351900.0
2011-11-02 10:10:00,18.93,18.94,18.91,18.91,595200.0,14.2433,14.2509,14.2283,14.2283,595200.0
2011-11-02 10:20:00,18.91,18.93,18.9,18.92,281100.0,14.2283,14.2433,14.2208,14.2358,281100.0
2011-11-02 10:30:00,18.92,18.92,18.89,18.91,410100.0,14.2358,14.2358,14.2132,14.2283,410100.0
2011-11-02 10:40:00,18.91,18.95,18.91,18.95,672900.0,14.2283,14.2584,14.2283,14.2584,672900.0
2011-11-02 10:50:00,18.96,18.99,18.95,18.97,833100.0,14.2659,14.2885,14.2584,14.2734,833100.0
2011-11-02 11:00:00,18.97,19.0,18.97,18.99,839700.0,14.2734,14.296,14.2734,14.2885,839700.0
2011-11-02 11:10:00,18.99,19.02,18.97,19.01,512400.0,14.2885,14.311,14.2734,14.3035,512400.0
2011-11-02 11:20:00,19.01,19.05,19.0,19.03,797400.0,14.3035,14.3336,14.296,14.3186,797400.0
2011-11-02 11:30:00,19.03,19.03,19.01,19.02,646200.0,14.3186,14.3186,14.3035,14.311,646200.0
2011-11-02 11:40:00,19.02,19.03,19.01,19.02,201600.0,14.311,14.3186,14.3035,14.311,201600.0
2011-11-02 11:50:00,19.02,19.03,19.01,19.03,181500.0,14.311,14.3186,14.3035,14.3186,181500.0
2011-11-02 12:00:00,19.03,19.03,19.01,19.03,263400.0,14.3186,14.3186,14.3035,14.3186,263400.0
2011-11-02 12:10:00,19.03,19.05,19.01,19.01,555300.0,14.3186,14.3336,14.3035,14.3035,555300.0
2011-11-02 12:20:00,19.01,19.05,19.01,19.05,336600.0,14.3035,14.3336,14.3035,14.3336,336600.0
2011-11-02 12:30:00,19.05,19.05,19.0,19.04,433200.0,14.3336,14.3336,14.296,14.3261,433200.0
2011-11-02 12:40:00,19.04,19.06,18.99,18.99,420000.0,14.3261,14.3411,14.2885,14.2885,420000.0
2011-11-02 12:50:00,18.99,19.01,18.99,18.99,276900.0,14.2885,14.3035,14.2885,14.2885,276900.0
2011-11-02 13:00:00,18.99,19.0,18.92,18.93,1385100.0,14.2885,14.296,14.2358,14.2433,1385100.0
2011-11-02 13:10:00,18.93,18.95,18.91,18.92,484800.0,14.2433,14.2584,14.2283,14.2358,484800.0
2011-11-02 13:20:00,18.92,18.93,18.89,18.91,477000.0,14.2358,14.2433,14.2132,14.2283,477000.0
2011-11-02 13:30:00,18.91,18.94,18.91,18.93,405000.0,14.2283,14.2509,14.2283,14.2433,405000.0
2011-11-02 13:40:00,18.93,18.94,18.91,18.92,308400.0,14.2433,14.2509,14.2283,14.2358,308400.0
2011-11-02 13:50:00,18.92,18.93,18.9,18.93,340500.0,14.2358,14.2433,14.2208,14.2433,340500.0
2011-11-02 14:00:00,18.93,18.93,18.9,18.91,824100.0,14.2433,14.2433,14.2208,14.2283,824100.0
2011-11-02 14:10:00,18.91,18.91,18.88,18.9,453600.0,14.2283,14.2283,14.2057,14.2208,453600.0
2011-11-02 14:20:00,18.9,18.92,18.89,18.91,463200.0,14.2208,14.2358,14.2132,14.2283,463200.0
2011-11-02 14:30:00,18.91,18.95,18.9,18.94,466800.0,14.2283,14.2584,14.2208,14.2509,466800.0
2011-11-02 14:40:00,18.94,18.96,18.92,18.95,576900.0,14.2509,14.2659,14.2358,14.2584,576900.0
2011-11-02 14:50:00,18.95,18.97,18.95,18.95,520800.0,14.2584,14.2734,14.2584,14.2584,520800.0
2011-11-02 15:00:00,18.96,18.98,18.93,18.97,735300.0,14.2659,14.281,14.2433,14.2734,735300.0
2011-11-02 15:10:00,18.97,18.98,18.96,18.97,444900.0,14.2734,14.281,14.2659,14.2734,444900.0
2011-11-02 15:20:00,18.97,18.99,18.95,18.95,663300.0,14.2734,14.2885,14.2584,14.2584,663300.0
2011-11-02 15:30:00,18.96,18.96,18.92,18.95,885300.0,14.2659,14.2659,14.2358,14.2584,885300.0
2011-11-02 15:40:00,18.95,18.97,18.91,18.94,1298100.0,14.2584,14.2734,14.2283,14.2509,1298100.0
2011-11-02 15:50:00,18.94,18.97,18.93,18.96,1854900.0,14.2509,14.2734,14.2433,14.2659,1854900.0
2011-11-03 09:30:00,18.99,19.04,18.93,18.97,1115400.0,14.2885,14.3261,14.2433,14.2734,1115400.0
2011-11-03 09:40:00,18.97,18.99,18.88,18.92,1004700.0,14.2734,14.2885,14.2057,14.2358,1004700.0
2011-11-03 09:50:00,18.93,18.94,18.87,18.92,1603800.0,14.2433,14.2509,14.1982,14.2358,1603800.0
2011-11-03 10:00:00,18.93,18.95,18.9,18.92,1433400.0,14.2433,14.2584,14.2208,14.2358,1433400.0
2011-11-03 10:10:00,18.92,18.95,18.91,18.95,979200.0,14.2358,14.2584,14.2283,14.2584,979200.0
2011-11-03 10:20:00,18.95,19.01,18.94,19.0,910200.0,14.2584,14.3035,14.2509,14.296,910200.0
2011-11-03 10:30:00,19.0,19.03,18.98,19.02,792600.0,14.296,14.3186,14.281,14.311,792600.0
2011-11-03 10:40:00,19.02,19.08,19.02,19.04,1033800.0,14.311,14.3562,14.311,14.3261,1033800.0
2011-11-03 10:50:00,19.04,19.06,19.02,19.02,465900.0,14.3261,14.3411,14.311,14.311,465900.0
2011-11-03 11:00:00,19.02,19.04,19.0,19.03,378300.0,14.311,14.3261,14.296,14.3186,378300.0
2011-11-03 11:10:00,19.03,19.05,19.03,19.05,519600.0,14.3186,14.3336,14.3186,14.3336,519600.0
2011-11-03 11:20:00,19.05,19.12,19.04,19.1,1168800.0,14.3336,14.3863,14.3261,14.3712,1168800.0
2011-11-03 11:30:00,19.09,19.1,19.07,19.07,328500.0,14.3637,14.3712,14.3487,14.3487,328500.0
2011-11-03 11:40:00,19.07,19.1,19.06,19.09,396600.0,14.3487,14.3712,14.3411,14.3637,396600.0
2011-11-03 11:50:00,19.09,19.09,19.06,19.06,409500.0,14.3637,14.3637,14.3411,14.3411,409500.0
2011-11-03 12:00:00,19.06,19.08,19.04,19.06,348600.0,14.3411,14.3562,14.3261,14.3411,348600.0
2011-11-03 12:10:00,19.06,19.07,19.02,19.04,332400.0,14.3411,14.3487,14.311,14.3261,332400.0
2011-11-03 12:20:00,19.04,19.08,19.04,19.07,807600.0,14.3261,14.3562,14.3261,14.3487,807600.0
2011-11-03 12:30:00,19.07,19.07,19.02,19.03,418500.0,14.3487,14.3487,14.311,14.3186,418500.0
2011-11-03 12:40:00,19.03,19.04,19.01,19.03,841800.0,14.3186,14.3261,14.3035,14.3186,841800.0
2011-11-03 12:50:00,19.04,19.04,19.02,19.03,633900.0,14.3261,14.3261,14.311,14.3186,633900.0
2011-11-03 13:00:00,19.03,19.07,19.02,19.07,476100.0,14.3186,14.3487,14.311,14.3487,476100.0
2011-11-03 13:10:00,19.07,19.1,19.07,19.09,355200.0,14.3487,14.3712,14.3487,14.3637,355200.0
2011-11-03 13:20:00,19.09,19.09,19.07,19.09,338700.0,14.3637,14.3637,14.3487,14.3637,338700.0
2011-11-03 13:30:00,19.09,19.11,19.08,19.09,430800.0,14.3637,14.3788,14.3562,14.3637,430800.0
2011-11-03 13:40:00,19.09,19.14,19.08,19.14,389700.0,14.3637,14.4013,14.3562,14.4013,389700.0
2011-11-03 13:50:00,19.14,19.15,19.12,19.13,513900.0,14.4013,14.4089,14.3863,14.3938,513900.0
2011-11-03 14:00:00,19.13,19.15,19.12,19.14,602100.0,14.3938,14.4089,14.3863,14.4013,602100.0
2011-11-03 14:10:00,19.14,19.14,19.1,19.1,590700.0,14.4013,14.4013,14.3712,14.3712,590700.0
2011-11-03 14:20:00,19.1,19.11,19.09,19.1,414000.0,14.3712,14.3788,14.3637,14.3712,414000.0
2011-11-03 14:30:00,19.09,19.11,19.09,19.11,326400.0,14.3637,14.3788,14.3637,14.3788,326400.0
2011-11-03 14:40:00,19.11,19.11,19.08,19.09,274500.0,14.3788,14.3788,14.3562,14.3637,274500.0
2011-11-03 14:50:00,19.09,19.11,19.09,19.11,238500.0,14.3637,14.3788,14.3637,14.3788,238500.0
2011-11-03 15:00:00,19.1,19.12,19.1,19.11,525000.0,14.3712,14.3863,14.3712,14.3788,525000.0
2011-11-03 15:10:00,19.11,19.14,19.1,19.11,654000.0,14.3788,14.4013,14.3712,14.3788,654000.0
2011-11-03 15:20:00,19.12,19.14,19.1,19.13,543000.0,14.3863,14.4013,14.3712,14.3938,543000.0
2011-11-03 15:30:00,19.13,19.15,19.13,19.14,706500.0,14.3938,14.4089,14.3938,14.4013,706500.0
2011-11-03 15:40:00,19.14,19.16,19.13,19.15,1071000.0,14.4013,14.4164,14.3938,14.4089,1071000.0
2011-11-03 15:50:00,19.15,19.18,19.14,19.14,2256600.0,14.4089,14.4314,14.4013,14.4013,2256600.0
2011-11-04 09:30:00,19.03,19.09,19.03,19.07,789600.0,14.3186,14.3637,14.3186,14.3487,789600.0
2011-11-04 09:40:00,19.07,19.1,19.02,19.09,707400.0,14.3487,14.3712,14.311,14.3637,707400.0
2011-11-04 09:50:00,19.09,19.14,19.09,19.09,901800.0,14.3637,14.4013,14.3637,14.3637,901800.0
2011-11-04 10:00:00,19.09,19.1,19.04,19.06,722100.0,14.3637,14.3712,14.3261,14.3411,722100.0
2011-11-04 10:10:00,19.06,19.11,19.05,19.05,710700.0,14.3411,14.3788,14.3336,14.3336,710700.0
2011-11-04 10:20:00,19.05,19.05,19.02,19.04,441000.0,14.3336,14.3336,14.311,14.3261,441000.0
2011-11-04 10:30:00,19.04,19.04,18.98,18.99,407700.0,14.3261,14.3261,14.281,14.2885,407700.0
2011-11-04 10:40:00,18.99,19.02,18.99,19.02,365100.0,14.2885,14.311,14.2885,14.311,365100.0
2011-11-04 10:50:00,19.02,19.03,19.0,19.01,509100.0,14.311,14.3186,14.296,14.3035,509100.0
2011-11-04 11:00:00,19.01,19.03,19.0,19.0,354900.0,14.3035,14.3186,14.296,14.296,354900.0
2011-11-04 11:10:00,19.0,19.01,18.97,18.98,319500.0,14.296,14.3035,14.2734,14.281,319500.0
2011-11-04 11:20:00,18.98,19.02,18.97,19.0,390000.0,14.281,14.311,14.2734,14.296,390000.0
2011-11-04 11:30:00,19.0,19.03,18.98,19.02,292200.0,14.296,14.3186,14.281,14.311,292200.0
2011-11-04 11:40:00,19.02,19.03,18.99,19.0,389400.0,14.311,14.3186,14.2885,14.296,389400.0
2011-11-04 11:50:00,19.01,19.04,19.0,19.04,201900.0,14.3035,14.3261,14.296,14.3261,201900.0
2011-11-04 12:00:00,19.04,19.04,19.01,19.02,435600.0,14.3261,14.3261,14.3035,14.311,435600.0
2011-11-04 12:10:00,19.02,19.04,19.02,19.04,199200.0,14.311,14.3261,14.311,14.3261,199200.0
2011-11-04 12:20:00,19.04,19.05,19.02,19.03,380400.0,14.3261,14.3336,14.311,14.3186,380400.0
2011-11-04 12:30:00,19.03,19.03,19.0,19.0,354900.0,14.3186,14.3186,14.296,14.296,354900.0
2011-11-04 12:40:00,19.0,19.02,19.0,19.02,284400.0,14.296,14.311,14.296,14.311,284400.0
2011-11-04 12:50:00,19.01,19.03,19.01,19.03,240900.0,14.3035,14.3186,14.3035,14.3186,240900.0
2011-11-04 13:00:00,19.03,19.04,19.03,19.04,231000.0,14.3186,14.3261,14.3186,14.3261,231000.0
2011-11-04 13:10:00,19.04,19.08,19.04,19.07,431700.0,14.3261,14.3562,14.3261,14.3487,431700.0
2011-11-04 13:20:00,19.07,19.09,19.07,19.08,306900.0,14.3487,14.3637,14.3487,14.3562,306900.0
2011-11-04 13:30:00,19.08,19.09,19.07,19.08,374700.0,14.3562,14.3637,14.3487,14.3562,374700.0
2011-11-04 13:40:00,19.08,19.11,19.07,19.1,487800.0,14.3562,14.3788,14.3487,14.3712,487800.0
2011-11-04 13:50:00,19.11,19.11,19.09,19.11,329700.0,14.3788,14.3788,14.3637,14.3788,329700.0
2011-11-04 14:00:00,19.11,19.12,19.1,19.11,345600.0,14.3788,14.3863,14.3712,14.3788,345600.0
2011-11-04 14:10:00,19.11,19.13,19.1,19.13,217800.0,14.3788,14.3938,14.3712,14.3938,217800.0
2011-11-04 14:20:00,19.12,19.14,19.12,19.12,261900.0,14.3863,14.4013,14.3863,14.3863,261900.0
2011-11-04 14:30:00,19.12,19.12,19.1,19.1,414300.0,14.3863,14.3863,14.3712,14.3712,414300.0
2011-11-04 14:40:00,19.1,19.15,19.1,19.14,492900.0,14.3712,14.4089,14.3712,14.4013,492900.0
2011-11-04 14:50:00,19.14,19.14,19.11,19.13,322800.0,14.4013,14.4013,14.3788,14.3938,322800.0
2011-11-04 15:00:00,19.13,19.13,19.09,19.1,427200.0,14.3938,14.3938,14.3637,14.3712,427200.0
2011-11-04 15:10:00,19.09,19.11,19.08,19.1,282900.0,14.3637,14.3788,14.3562,14.3712,282900.0
2011-11-04 15:20:00,19.1,19.12,19.09,19.11,510600.0,14.3712,14.3863,14.3637,14.3788,510600.0
2011-11-04 15:30:00,19.11,19.13,19.1,19.1,766500.0,14.3788,14.3938,14.3712,14.3712,766500.0
2011-11-04 15:40:00,19.11,19.16,19.11,19.14,868800.0,14.3788,14.4164,14.3788,14.4013,868800.0
2011-11-04 15:50:00,19.14,19.17,19.1,19.16,1899300.0,14.4013,14.4239,14.3712,14.4164,1899300.0
2011-11-07 09:30:00,19.11,19.18,19.11,19.16,1037400.0,14.3788,14.4314,14.3788,14.4164,1037400.0
2011-11-07 09:40:00,19.16,19.21,19.15,19.19,565200.0,14.4164,14.454,14.4089,14.439,565200.0
2011-11-07 09:50:00,19.19,19.21,19.17,19.19,538800.0,14.439,14.454,14.4239,14.439,538800.0
2011-11-07 10:00:00,19.19,19.2,19.08,19.1,1227600.0,14.439,14.4465,14.3562,14.3712,1227600.0
2011-11-07 10:10:00,19.1,19.14,19.1,19.1,534600.0,14.3712,14.4013,14.3712,14.3712,534600.0
2011-11-07 10:20:00,19.11,19.12,19.08,19.09,538200.0,14.3788,14.3863,14.3562,14.3637,538200.0
2011-11-07 10:30:00,19.09,19.09,19.07,19.08,623100.0,14.3637,14.3637,14.3487,14.3562,623100.0
2011-11-07 10:40:00,19.08,19.08,19.02,19.03,945300.0,14.3562,14.3562,14.311,14.3186,945300.0
2011-11-07 10:50:00,19.03,19.07,19.02,19.06,726000.0,14.3186,14.3487,14.311,14.3411,726000.0
2011-11-07 11:00:00,19.06,19.09,19.05,19.06,681600.0,14.3411,14.3637,14.3336,14.3411,681600.0
2011-11-07 11:10:00,19.06,19.08,19.05,19.07,398700.0,14.3411,14.3562,14.3336,14.3487,398700.0
2011-11-07 11:20:00,19.07,19.08,19.06,19.07,624300.0,14.3487,14.3562,14.3411,14.3487,624300.0
2011-11-07 11:30:00,19.07,19.09,19.06,19.09,343200.0,14.3487,14.3637,14.3411,14.3637,343200.0
2011-11-07 11:40:00,19.09,19.11,19.08,19.1,347700.0,14.3637,14.3788,14.3562,14.3712,347700.0
2011-11-07 11:50:00,19.1,19.12,19.09,19.1,497100.0,14.3712,14.3863,14.3637,14.3712,497100.0
2011-11-07 12:00:00,19.1,19.1,19.08,19.08,393600.0,14.3712,14.3712,14.3562,14.3562,393600.0
2011-11-07 12:10:00,19.08,19.1,19.05,19.05,443700.0,14.3562,14.3712,14.3336,14.3336,443700.0
2011-11-07 12:20:00,19.06,19.08,19.05,19.06,260100.0,14.3411,14.3562,14.3336,14.3411,260100.0
2011-11-07 12:30:00,19.06,19.07,19.04,19.07,280800.0,14.3411,14.3487,14.3261,14.3487,280800.0
2011-11-07 12:40:00,19.07,19.08,19.07,19.07,185100.0,14.3487,14.3562,14.3487,14.3487,185100.0
2011-11-07 12:50:00,19.07,19.09,19.07,19.08,433200.0,14.3487,14.3637,14.3487,14.3562,433200.0
2011-11-07 13:00:00,19.09,19.1,19.08,19.09,544500.0,14.3637,14.3712,14.3562,14.3637,544500.0
2011-11-07 13:10:00,19.09,19.11,19.09,19.1,207600.0,14.3637,14.3788,14.3637,14.3712,207600.0
2011-11-07 13:20:00,19.1,19.11,19.09,19.11,315300.0,14.3712,14.3788,14.3637,14.3788,315300.0
2011-11-07 13:30:00,19.11,19.12,19.09,19.1,208500.0,14.3788,14.3863,14.3637,14.3712,208500.0
2011-11-07 13:40:00,19.1,19.12,19.1,19.1,197700.0,14.3712,14.3863,14.3712,14.3712,197700.0
2011-11-07 13:50:00,19.1,19.15,19.1,19.14,564600.0,14.3712,14.4089,14.3712,14.4013,564600.0
2011-11-07 14:00:00,19.14,19.16,19.12,19.15,504000.0,14.4013,14.4164,14.3863,14.4089,504000.0
2011-11-07 14:10:00,19.16,19.18,19.15,19.15,621900.0,14.4164,14.4314,14.4089,14.4089,621900.0
2011-11-07 14:20:00,19.15,19.18,19.15,19.16,475200.0,14.4089,14.4314,14.4089,14.4164,475200.0
2011-11-07 14:30:00,19.16,19.19,19.16,19.18,577800.0,14.4164,14.439,14.4164,14.4314,577800.0
2011-11-07 14:40:00,19.17,19.19,19.16,19.18,249600.0,14.4239,14.439,14.4164,14.4314,249600.0
2011-11-07 14:50:00,19.18,19.21,19.18,19.21,432000.0,14.4314,14.454,14.4314,14.454,432000.0
2011-11-07 15:00:00,19.21,19.22,19.2,19.22,413400.0,14.454,14.4615,14.4465,14.4615,413400.0
2011-11-07 15:10:00,19.22,19.23,19.2,19.21,662100.0,14.4615,14.4691,14.4465,14.454,662100.0
2011-11-07 15:20:00,19.21,19.25,19.21,19.23,655800.0,14.454,14.4841,14.454,14.4691,655800.0
2011-11-07 15:30:00,19.23,19.27,19.22,19.27,1147500.0,14.4691,14.4992,14.4615,14.4992,1147500.0
2011-11-07 15:40:00,19.27,19.3,19.26,19.29,1636500.0,14.4992,14.5217,14.4916,14.5142,1636500.0
2011-11-07 15:50:00,19.28,19.32,19.27,19.31,3151500.0,14.5067,14.5368,14.4992,14.5293,3151500.0
2011-11-08 09:30:00,19.34,19.46,19.28,19.31,2614200.0,14.5518,14.6421,14.5067,14.5293,2614200.0
2011-11-08 09:40:00,19.31,19.46,19.31,19.45,2172300.0,14.5293,14.6421,14.5293,14.6346,2172300.0
2011-11-08 09:50:00,19.45,19.54,19.45,19.53,3219600.0,14.6346,14.7023,14.6346,14.6948,3219600.0
2011-11-08 10:00:00,19.53,19.55,19.5,19.51,2487300.0,14.6948,14.7098,14.6722,14.6797,2487300.0
2011-11-08 10:10:00,19.51,19.53,19.49,19.53,2113200.0,14.6797,14.6948,14.6647,14.6948,2113200.0
2011-11-08 10:20:00,19.53,19.55,19.46,19.47,1688400.0,14.6948,14.7098,14.6421,14.6496,1688400.0
2011-11-08 10:30:00,19.46,19.47,19.42,19.47,1438800.0,14.6421,14.6496,14.612,14.6496,1438800.0
2011-11-08 10:40:00,19.46,19.49,19.45,19.49,956700.0,14.6421,14.6647,14.6346,14.6647,956700.0
2011-11-08 10:50:00,19.49,19.53,19.48,19.51,1152300.0,14.6647,14.6948,14.6572,14.6797,1152300.0
2011-11-08 11:00:00,19.51,19.53,19.5,19.5,1128900.0,14.6797,14.6948,14.6722,14.6722,1128900.0
2011-11-08 11:10:00,19.5,19.51,19.47,19.48,1965600.0,14.6722,14.6797,14.6496,14.6572,1965600.0
2011-11-08 11:20:00,19.48,19.48,19.47,19.47,919500.0,14.6572,14.6572,14.6496,14.6496,919500.0
2011-11-08 11:30:00,19.47,19.48,19.45,19.48,999000.0,14.6496,14.6572,14.6346,14.6572,999000.0
2011-11-08 11:40:00,19.48,19.52,19.46,19.51,824400.0,14.6572,14.6873,14.6421,14.6797,824400.0
2011-11-08 11:50:00,19.51,19.54,19.49,19.5,725400.0,14.6797,14.7023,14.6647,14.6722,725400.0
2011-11-08 12:00:00,19.5,19.54,19.5,19.54,883500.0,14.6722,14.7023,14.6722,14.7023,883500.0
2011-11-08 12:10:00,19.53,19.55,19.53,19.55,646800.0,14.6948,14.7098,14.6948,14.7098,646800.0
2011-11-08 12:20:00,19.55,19.6,19.55,19.59,1110000.0,14.7098,14.7475,14.7098,14.7399,1110000.0
2011-11-08 12:30:00,19.59,19.61,19.59,19.61,903300.0,14.7399,14.755,14.7399,14.755,903300.0
2011-11-08 12:40:00,19.61,19.63,19.59,19.61,1050900.0,14.755,14.77,14.7399,14.755,1050900.0
2011-11-08 12:50:00,19.61,19.62,19.59,19.62,819000.0,14.755,14.7625,14.7399,14.7625,819000.0
2011-11-08 13:00:00,19.62,19.66,19.62,19.65,1260300.0,14.7625,14.7926,14.7625,14.7851,1260300.0
2011-11-08 13:10:00,19.65,19.7,19.63,19.69,2103600.0,14.7851,14.8227,14.77,14.8152,2103600.0
2011-11-08 13:20:00,19.69,19.73,19.67,19.69,1636800.0,14.8152,14.8453,14.8001,14.8152,1636800.0
2011-11-08 13:30:00,19.69,19.72,19.68,19.72,1055400.0,14.8152,14.8377,14.8076,14.8377,1055400.0
2011-11-08 13:40:00,19.72,19.79,19.7,19.77,1999800.0,14.8377,14.8904,14.8227,14.8754,1999800.0
2011-11-08 13:50:00,19.77,19.8,19.76,19.77,2106300.0,14.8754,14.8979,14.8678,14.8754,2106300.0
2011-11-08 14:00:00,19.77,19.78,19.73,19.74,1209300.0,14.8754,14.8829,14.8453,14.8528,1209300.0
2011-11-08 14:10:00,19.74,19.74,19.72,19.72,917700.0,14.8528,14.8528,14.8377,14.8377,917700.0
2011-11-08 14:20:00,19.72,19.77,19.72,19.77,1194600.0,14.8377,14.8754,14.8377,14.8754,1194600.0
2011-11-08 14:30:00,19.76,19.78,19.75,19.77,1096200.0,14.8678,14.8829,14.8603,14.8754,1096200.0
2011-11-08 14:40:00,19.78,19.78,19.74,19.75,687300.0,14.8829,14.8829,14.8528,14.8603,687300.0
2011-11-08 14:50:00,19.75,19.76,19.74,19.74,791100.0,14.8603,14.8678,14.8528,14.8528,791100.0
2011-11-08 15:00:00,19.75,19.75,19.72,19.72,942600.0,14.8603,14.8603,14.8377,14.8377,942600.0
2011-11-08 15:10:00,19.72,19.77,19.72,19.76,1389900.0,14.8377,14.8754,14.8377,14.8678,1389900.0
2011-11-08 15:20:00,19.76,19.77,19.74,19.76,836100.0,14.8678,14.8754,14.8528,14.8678,836100.0
2011-11-08 15:30:00,19.76,19.79,19.76,19.77,1171500.0,14.8678,14.8904,14.8678,14.8754,1171500.0
2011-11-08 15:40:00,19.78,19.8,19.76,19.79,1891200.0,14.8829,14.8979,14.8678,14.8904,1891200.0
2011-11-08 15:50:00,19.79,19.8,19.77,19.78,3849600.0,14.8904,14.8979,14.8754,14.8829,3849600.0
2011-11-09 09:30:00,19.51,19.64,19.46,19.54,3762000.0,14.6797,14.7775,14.6421,14.7023,3762000.0
2011-11-09 09:40:00,19.55,19.62,19.52,19.56,1463400.0,14.7098,14.7625,14.6873,14.7174,1463400.0
2011-11-09 09:50:00,19.56,19.56,19.45,19.49,1068900.0,14.7174,14.7174,14.6346,14.6647,1068900.0
2011-11-09 10:00:00,19.49,19.51,19.41,19.43,1644000.0,14.6647,14.6797,14.6045,14.6195,1644000.0
2011-11-09 10:10:00,19.43,19.46,19.4,19.42,981000.0,14.6195,14.6421,14.597,14.612,981000.0
2011-11-09 10:20:00,19.42,19.43,19.38,19.39,1029300.0,14.612,14.6195,14.5819,14.5894,1029300.0
2011-11-09 10:30:00,19.39,19.43,19.37,19.4,1011600.0,14.5894,14.6195,14.5744,14.597,1011600.0
2011-11-09 10:40:00,19.4,19.43,19.37,19.41,863400.0,14.597,14.6195,14.5744,14.6045,863400.0
2011-11-09 10:50:00,19.42,19.47,19.4,19.41,1368900.0,14.612,14.6496,14.597,14.6045,1368900.0
2011-11-09 11:00:00,19.41,19.43,19.39,19.43,576000.0,14.6045,14.6195,14.5894,14.6195,576000.0
2011-11-09 11:10:00,19.42,19.48,19.4,19.48,859800.0,14.612,14.6572,14.597,14.6572,859800.0
2011-11-09 11:20:00,19.48,19.5,19.46,19.47,513600.0,14.6572,14.6722,14.6421,14.6496,513600.0
2011-11-09 11:30:00,19.47,19.52,19.45,19.5,745500.0,14.6496,14.6873,14.6346,14.6722,745500.0
2011-11-09 11:40:00,19.5,19.5,19.45,19.47,470700.0,14.6722,14.6722,14.6346,14.6496,470700.0
2011-11-09 11:50:00,19.47,19.51,19.47,19.49,395700.0,14.6496,14.6797,14.6496,14.6647,395700.0
2011-11-09 12:00:00,19.49,19.49,19.45,19.45,307500.0,14.6647,14.6647,14.6346,14.6346,307500.0
2011-11-09 12:10:00,19.45,19.46,19.43,19.44,250500.0,14.6346,14.6421,14.6195,14.6271,250500.0
2011-11-09 12:20:00,19.44,19.46,19.43,19.43,473700.0,14.6271,14.6421,14.6195,14.6195,473700.0
2011-11-09 12:30:00,19.43,19.44,19.42,19.43,360900.0,14.6195,14.6271,14.612,14.6195,360900.0
2011-11-09 12:40:00,19.43,19.45,19.42,19.45,428700.0,14.6195,14.6346,14.612,14.6346,428700.0
2011-11-09 12:50:00,19.45,19.46,19.44,19.44,414300.0,14.6346,14.6421,14.6271,14.6271,414300.0
2011-11-09 13:00:00,19.44,19.46,19.43,19.46,432000.0,14.6271,14.6421,14.6195,14.6421,432000.0
2011-11-09 13:10:00,19.46,19.46,19.41,19.42,345300.0,14.6421,14.6421,14.6045,14.612,345300.0
2011-11-09 13:20:00,19.42,19.42,19.38,19.39,525600.0,14.612,14.612,14.5819,14.5894,525600.0
2011-11-09 13:30:00,19.38,19.39,19.37,19.37,462300.0,14.5819,14.5894,14.5744,14.5744,462300.0
2011-11-09 13:40:00,19.37,19.37,19.34,19.34,485400.0,14.5744,14.5744,14.5518,14.5518,485400.0
2011-11-09 13:50:00,19.34,19.35,19.28,19.29,1296900.0,14.5518,14.5593,14.5067,14.5142,1296900.0
2011-11-09 14:00:00,19.29,19.29,19.23,19.25,1047000.0,14.5142,14.5142,14.4691,14.4841,1047000.0
2011-11-09 14:10:00,19.25,19.25,19.22,19.24,848700.0,14.4841,14.4841,14.4615,14.4766,848700.0
2011-11-09 14:20:00,19.24,19.26,19.2,19.23,1070400.0,14.4766,14.4916,14.4465,14.4691,1070400.0
2011-11-09 14:30:00,19.23,19.28,19.22,19.27,729600.0,14.4691,14.5067,14.4615,14.4992,729600.0
2011-11-09 14:40:00,19.27,19.31,19.26,19.3,765600.0,14.4992,14.5293,14.4916,14.5217,765600.0
2011-11-09 14:50:00,19.3,19.31,19.28,19.29,770700.0,14.5217,14.5293,14.5067,14.5142,770700.0
2011-11-09 15:00:00,19.29,19.35,19.29,19.34,891600.0,14.5142,14.5593,14.5142,14.5518,891600.0
2011-11-09 15:10:00,19.34,19.37,19.33,19.35,734400.0,14.5518,14.5744,14.5443,14.5593,734400.0
2011-11-09 15:20:00,19.36,19.39,19.36,19.38,846300.0,14.5669,14.5894,14.5669,14.5819,846300.0
2011-11-09 15:30:00,19.38,19.38,19.33,19.34,1329600.0,14.5819,14.5819,14.5443,14.5518,1329600.0
2011-11-09 15:40:00,19.34,19.36,19.32,19.35,2277600.0,14.5518,14.5669,14.5368,14.5593,2277600.0
2011-11-09 15:50:00,19.35,19.39,19.34,19.35,3807900.0,14.5593,14.5894,14.5518,14.5593,3807900.0
2011-11-10 09:30:00,19.44,19.48,19.41,19.47,937500.0,14.6271,14.6572,14.6045,14.6496,937500.0
2011-11-10 09:40:00,19.47,19.5,19.44,19.44,778500.0,14.6496,14.6722,14.6271,14.6271,778500.0
2011-11-10 09:50:00,19.44,19.46,19.42,19.42,903600.0,14.6271,14.6421,14.612,14.612,903600.0
2011-11-10 10:00:00,19.42,19.44,19.41,19.42,961800.0,14.612,14.6271,14.6045,14.612,961800.0
2011-11-10 10:10:00,19.42,19.43,19.39,19.4,550800.0,14.612,14.6195,14.5894,14.597,550800.0
2011-11-10 10:20:00,19.4,19.4,19.34,19.34,967200.0,14.597,14.597,14.5518,14.5518,967200.0
2011-11-10 10:30:00,19.34,19.34,19.29,19.31,1487100.0,14.5518,14.5518,14.5142,14.5293,1487100.0
2011-11-10 10:40:00,19.31,19.31,19.19,19.19,1424100.0,14.5293,14.5293,14.439,14.439,1424100.0
2011-11-10 10:50:00,19.19,19.28,19.17,19.27,1782600.0,14.439,14.5067,14.4239,14.4992,1782600.0
2011-11-10 11:00:00,19.27,19.28,19.26,19.27,794700.0,14.4992,14.5067,14.4916,14.4992,794700.0
2011-11-10 11:10:00,19.27,19.27,19.24,19.27,690600.0,14.4992,14.4992,14.4766,14.4992,690600.0
2011-11-10 11:20:00,19.27,19.28,19.26,19.27,524400.0,14.4992,14.5067,14.4916,14.4992,524400.0
2011-11-10 11:30:00,19.27,19.31,19.26,19.28,688200.0,14.4992,14.5293,14.4916,14.5067,688200.0
2011-11-10 11:40:00,19.27,19.32,19.27,19.31,625200.0,14.4992,14.5368,14.4992,14.5293,625200.0
2011-11-10 11:50:00,19.31,19.32,19.29,19.3,354600.0,14.5293,14.5368,14.5142,14.5217,354600.0
2011-11-10 12:00:00,19.3,19.32,19.28,19.32,443700.0,14.5217,14.5368,14.5067,14.5368,443700.0
2011-11-10 12:10:00,19.31,19.32,19.29,19.29,583800.0,14.5293,14.5368,14.5142,14.5142,583800.0
2011-11-10 12:20:00,19.29,19.3,19.29,19.29,223500.0,14.5142,14.5217,14.5142,14.5142,223500.0
2011-11-10 12:30:00,19.29,19.3,19.27,19.28,337500.0,14.5142,14.5217,14.4992,14.5067,337500.0
2011-11-10 12:40:00,19.28,19.29,19.27,19.28,227700.0,14.5067,14.5142,14.4992,14.5067,227700.0
2011-11-10 12:50:00,19.28,19.3,19.27,19.3,412800.0,14.5067,14.5217,14.4992,14.5217,412800.0
2011-11-10 13:00:00,19.3,19.33,19.29,19.33,372600.0,14.5217,14.5443,14.5142,14.5443,372600.0
2011-11-10 13:10:00,19.33,19.4,19.33,19.39,699300.0,14.5443,14.597,14.5443,14.5894,699300.0
2011-11-10 13:20:00,19.4,19.4,19.38,19.4,319500.0,14.597,14.597,14.5819,14.597,319500.0
2011-11-10 13:30:00,19.4,19.4,19.38,19.39,330600.0,14.597,14.597,14.5819,14.5894,330600.0
2011-11-10 13:40:00,19.39,19.4,19.36,19.37,575100.0,14.5894,14.597,14.5669,14.5744,575100.0
2011-11-10 13:50:00,19.37,19.38,19.36,19.37,287700.0,14.5744,14.5819,14.5669,14.5744,287700.0
2011-11-10 14:00:00,19.37,19.38,19.33,19.34,441000.0,14.5744,14.5819,14.5443,14.5518,441000.0
2011-11-10 14:10:00,19.34,19.37,19.33,19.36,280500.0,14.5518,14.5744,14.5443,14.5669,280500.0
2011-11-10 14:20:00,19.36,19.37,19.33,19.34,748800.0,14.5669,14.5744,14.5443,14.5518,748800.0
2011-11-10 14:30:00,19.34,19.35,19.33,19.35,539100.0,14.5518,14.5593,14.5443,14.5593,539100.0
2011-11-10 14:40:00,19.34,19.37,19.34,19.35,307800.0,14.5518,14.5744,14.5518,14.5593,307800.0
2011-11-10 14:50:00,19.35,19.36,19.33,19.33,478800.0,14.5593,14.5669,14.5443,14.5443,478800.0
2011-11-10 15:00:00,19.33,19.35,19.31,19.31,940500.0,14.5443,14.5593,14.5293,14.5293,940500.0
2011-11-10 15:10:00,19.31,19.33,19.31,19.31,443100.0,14.5293,14.5443,14.5293,14.5293,443100.0
2011-11-10 15:20:00,19.31,19.37,19.3,19.35,732600.0,14.5293,14.5744,14.5217,14.5593,732600.0
2011-11-10 15:30:00,19.35,19.36,19.33,19.36,710700.0,14.5593,14.5669,14.5443,14.5669,710700.0
2011-11-10 15:40:00,19.36,19.36,19.33,19.35,722700.0,14.5669,14.5669,14.5443,14.5593,722700.0
2011-11-10 15:50:00,19.35,19.39,19.35,19.37,1962600.0,14.5593,14.5894,14.5593,14.5744,1962600.0
2011-11-11 09:30:00,19.5,19.54,19.46,19.49,1020000.0,14.6722,14.7023,14.6421,14.6647,1020000.0
2011-11-11 09:40:00,19.49,19.55,19.49,19.54,714600.0,14.6647,14.7098,14.6647,14.7023,714600.0
2011-11-11 09:50:00,19.54,19.58,19.52,19.56,635400.0,14.7023,14.7324,14.6873,14.7174,635400.0
2011-11-11 10:00:00,19.57,19.62,19.56,19.56,804300.0,14.7249,14.7625,14.7174,14.7174,804300.0
2011-11-11 10:10:00,19.56,19.57,19.53,19.55,551100.0,14.7174,14.7249,14.6948,14.7098,551100.0
2011-11-11 10:20:00,19.55,19.59,19.53,19.58,999300.0,14.7098,14.7399,14.6948,14.7324,999300.0
2011-11-11 10:30:00,19.57,19.64,19.57,19.62,561300.0,14.7249,14.7775,14.7249,14.7625,561300.0
2011-11-11 10:40:00,19.62,19.66,19.61,19.66,615600.0,14.7625,14.7926,14.755,14.7926,615600.0
2011-11-11 10:50:00,19.66,19.69,19.66,19.68,820200.0,14.7926,14.8152,14.7926,14.8076,820200.0
2011-11-11 11:00:00,19.68,19.7,19.67,19.68,671100.0,14.8076,14.8227,14.8001,14.8076,671100.0
2011-11-11 11:10:00,19.68,19.71,19.67,19.69,648900.0,14.8076,14.8302,14.8001,14.8152,648900.0
2011-11-11 11:20:00,19.69,19.69,19.66,19.66,465300.0,14.8152,14.8152,14.7926,14.7926,465300.0
2011-11-11 11:30:00,19.67,19.67,19.65,19.65,386700.0,14.8001,14.8001,14.7851,14.7851,386700.0
2011-11-11 11:40:00,19.66,19.67,19.64,19.66,348000.0,14.7926,14.8001,14.7775,14.7926,348000.0
2011-11-11 11:50:00,19.67,19.68,19.66,19.68,562800.0,14.8001,14.8076,14.7926,14.8076,562800.0
2011-11-11 12:00:00,19.68,19.7,19.67,19.7,582000.0,14.8076,14.8227,14.8001,14.8227,582000.0
2011-11-11 12:10:00,19.7,19.7,19.68,19.69,293700.0,14.8227,14.8227,14.8076,14.8152,293700.0
2011-11-11 12:20:00,19.7,19.7,19.67,19.68,316500.0,14.8227,14.8227,14.8001,14.8076,316500.0
2011-11-11 12:30:00,19.68,19.69,19.67,19.68,291300.0,14.8076,14.8152,14.8001,14.8076,291300.0
2011-11-11 12:40:00,19.69,19.69,19.67,19.67,239400.0,14.8152,14.8152,14.8001,14.8001,239400.0
2011-11-11 12:50:00,19.67,19.68,19.66,19.67,176400.0,14.8001,14.8076,14.7926,14.8001,176400.0
2011-11-11 13:00:00,19.68,19.7,19.67,19.69,432000.0,14.8076,14.8227,14.8001,14.8152,432000.0
2011-11-11 13:10:00,19.69,19.72,19.69,19.72,366300.0,14.8152,14.8377,14.8152,14.8377,366300.0
2011-11-11 13:20:00,19.72,19.73,19.71,19.72,316800.0,14.8377,14.8453,14.8302,14.8377,316800.0
2011-11-11 13:30:00,19.72,19.73,19.72,19.73,375300.0,14.8377,14.8453,14.8377,14.8453,375300.0
2011-11-11 13:40:00,19.73,19.75,19.72,19.74,419400.0,14.8453,14.8603,14.8377,14.8528,419400.0
2011-11-11 13:50:00,19.74,19.75,19.73,19.74,408600.0,14.8528,14.8603,14.8453,14.8528,408600.0
2011-11-11 14:00:00,19.74,19.74,19.7,19.7,490500.0,14.8528,14.8528,14.8227,14.8227,490500.0
2011-11-11 14:10:00,19.71,19.73,19.7,19.72,887100.0,14.8302,14.8453,14.8227,14.8377,887100.0
2011-11-11 14:20:00,19.73,19.73,19.71,19.71,350400.0,14.8453,14.8453,14.8302,14.8302,350400.0
2011-11-11 14:30:00,19.71,19.72,19.71,19.71,445500.0,14.8302,14.8377,14.8302,14.8302,445500.0
2011-11-11 14:40:00,19.71,19.73,19.71,19.72,340500.0,14.8302,14.8453,14.8302,14.8377,340500.0
2011-11-11 14:50:00,19.72,19.72,19.69,19.7,513000.0,14.8377,14.8377,14.8152,14.8227,513000.0
2011-11-11 15:00:00,19.69,19.71,19.68,19.69,526800.0,14.8152,14.8302,14.8076,14.8152,526800.0
2011-11-11 15:10:00,19.69,19.7,19.67,19.69,458700.0,14.8152,14.8227,14.8001,14.8152,458700.0
2011-11-11 15:20:00,19.69,19.71,19.68,19.71,556800.0,14.8152,14.8302,14.8076,14.8302,556800.0
2011-11-11 15:30:00,19.71,19.71,19.68,19.68,610500.0,14.8302,14.8302,14.8076,14.8076,610500.0
2011-11-11 15:40:00,19.68,19.72,19.68,19.71,816900.0,14.8076,14.8377,14.8076,14.8302,816900.0
2011-11-11 15:50:00,19.71,19.75,19.71,19.74,2832900.0,14.8302,14.8603,14.8302,14.8528,2832900.0
2011-11-14 09:30:00,19.6,19.62,19.51,19.57,1402500.0,14.7475,14.7625,14.6797,14.7249,1402500.0
2011-11-14 09:40:00,19.57,19.59,19.54,19.54,685500.0,14.7249,14.7399,14.7023,14.7023,685500.0
2011-11-14 09:50:00,19.54,19.58,19.51,19.51,818700.0,14.7023,14.7324,14.6797,14.6797,818700.0
2011-11-14 10:00:00,19.51,19.54,19.5,19.53,781800.0,14.6797,14.7023,14.6722,14.6948,781800.0
2011-11-14 10:10:00,19.53,19.54,19.49,19.5,487200.0,14.6948,14.7023,14.6647,14.6722,487200.0
2011-11-14 10:20:00,19.5,19.55,19.49,19.54,498000.0,14.6722,14.7098,14.6647,14.7023,498000.0
2011-11-14 10:30:00,19.54,19.54,19.5,19.53,456600.0,14.7023,14.7023,14.6722,14.6948,456600.0
2011-11-14 10:40:00,19.53,19.53,19.51,19.53,345600.0,14.6948,14.6948,14.6797,14.6948,345600.0
2011-11-14 10:50:00,19.53,19.58,19.53,19.57,497100.0,14.6948,14.7324,14.6948,14.7249,497100.0
2011-11-14 11:00:00,19.57,19.6,19.57,19.59,705000.0,14.7249,14.7475,14.7249,14.7399,705000.0
2011-11-14 11:10:00,19.6,19.6,19.57,19.59,515700.0,14.7475,14.7475,14.7249,14.7399,515700.0
2011-11-14 11:20:00,19.59,19.63,19.58,19.61,963900.0,14.7399,14.77,14.7324,14.755,963900.0
2011-11-14 11:30:00,19.61,19.62,19.59,19.6,778500.0,14.755,14.7625,14.7399,14.7475,778500.0
2011-11-14 11:40:00,19.6,19.6,19.56,19.56,486900.0,14.7475,14.7475,14.7174,14.7174,486900.0
2011-11-14 11:50:00,19.56,19.58,19.53,19.54,420300.0,14.7174,14.7324,14.6948,14.7023,420300.0
2011-11-14 12:00:00,19.54,19.54,19.51,19.52,475200.0,14.7023,14.7023,14.6797,14.6873,475200.0
2011-11-14 12:10:00,19.52,19.52,19.51,19.51,524100.0,14.6873,14.6873,14.6797,14.6797,524100.0
2011-11-14 12:20:00,19.51,19.52,19.48,19.48,329400.0,14.6797,14.6873,14.6572,14.6572,329400.0
2011-11-14 12:30:00,19.48,19.49,19.45,19.47,447600.0,14.6572,14.6647,14.6346,14.6496,447600.0
2011-11-14 12:40:00,19.47,19.48,19.47,19.48,179700.0,14.6496,14.6572,14.6496,14.6572,179700.0
2011-11-14 12:50:00,19.48,19.48,19.47,19.47,356400.0,14.6572,14.6572,14.6496,14.6496,356400.0
2011-11-14 13:00:00,19.48,19.48,19.46,19.46,290700.0,14.6572,14.6572,14.6421,14.6421,290700.0
2011-11-14 13:10:00,19.46,19.47,19.46,19.46,228000.0,14.6421,14.6496,14.6421,14.6421,228000.0
2011-11-14 13:20:00,19.46,19.5,19.46,19.5,465900.0,14.6421,14.6722,14.6421,14.6722,465900.0
2011-11-14 13:30:00,19.5,19.5,19.47,19.47,609900.0,14.6722,14.6722,14.6496,14.6496,609900.0
2011-11-14 13:40:00,19.47,19.49,19.47,19.48,246000.0,14.6496,14.6647,14.6496,14.6572,246000.0
2011-11-14 13:50:00,19.48,19.48,19.46,19.47,400200.0,14.6572,14.6572,14.6421,14.6496,400200.0
2011-11-14 14:00:00,19.47,19.5,19.46,19.5,519000.0,14.6496,14.6722,14.6421,14.6722,519000.0
2011-11-14 14:10:00,19.5,19.52,19.5,19.52,735900.0,14.6722,14.6873,14.6722,14.6873,735900.0
2011-11-14 14:20:00,19.52,19.54,19.49,19.5,389700.0,14.6873,14.7023,14.6647,14.6722,389700.0
2011-11-14 14:30:00,19.49,19.54,19.49,19.54,1009500.0,14.6647,14.7023,14.6647,14.7023,1009500.0
2011-11-14 14:40:00,19.54,19.54,19.51,19.51,818100.0,14.7023,14.7023,14.6797,14.6797,818100.0
2011-11-14 14:50:00,19.52,19.53,19.5,19.51,807300.0,14.6873,14.6948,14.6722,14.6797,807300.0
2011-11-14 15:00:00,19.51,19.54,19.5,19.54,888000.0,14.6797,14.7023,14.6722,14.7023,888000.0
2011-11-14 15:10:00,19.54,19.57,19.53,19.55,927000.0,14.7023,14.7249,14.6948,14.7098,927000.0
2011-11-14 15:20:00,19.55,19.59,19.55,19.59,1213500.0,14.7098,14.7399,14.7098,14.7399,1213500.0
2011-11-14 15:30:00,19.59,19.64,19.58,19.62,1942200.0,14.7399,14.7775,14.7324,14.7625,1942200.0
2011-11-14 15:40:00,19.62,19.65,19.62,19.64,1632300.0,14.7625,14.7851,14.7625,14.7775,1632300.0
2011-11-14 15:50:00,19.64,19.66,19.62,19.63,3034800.0,14.7775,14.7926,14.7625,14.77,3034800.0
2011-11-15 09:30:00,19.25,19.35,19.23,19.32,4094700.0,14.4841,14.5593,14.4691,14.5368,4094700.0
2011-11-15 09:40:00,19.32,19.33,19.18,19.2,3523800.0,14.5368,14.5443,14.4314,14.4465,3523800.0
2011-11-15 09:50:00,19.19,19.25,19.17,19.2,2615700.0,14.439,14.4841,14.4239,14.4465,2615700.0
2011-11-15 10:00:00,19.2,19.21,19.1,19.14,2989800.0,14.4465,14.454,14.3712,14.4013,2989800.0
2011-11-15 10:10:00,19.14,19.18,19.11,19.14,1409400.0,14.4013,14.4314,14.3788,14.4013,1409400.0
2011-11-15 10:20:00,19.14,19.18,19.13,19.13,938100.0,14.4013,14.4314,14.3938,14.3938,938100.0
2011-11-15 10:30:00,19.13,19.19,19.12,19.15,1128000.0,14.3938,14.439,14.3863,14.4089,1128000.0
2011-11-15 10:40:00,19.15,19.15,19.11,19.14,999300.0,14.4089,14.4089,14.3788,14.4013,999300.0
2011-11-15 10:50:00,19.14,19.17,19.13,19.15,831300.0,14.4013,14.4239,14.3938,14.4089,831300.0
2011-11-15 11:00:00,19.15,19.19,19.15,19.16,802500.0,14.4089,14.439,14.4089,14.4164,802500.0
2011-11-15 11:10:00,19.16,19.17,19.11,19.11,910800.0,14.4164,14.4239,14.3788,14.3788,910800.0
2011-11-15 11:20:00,19.11,19.12,19.09,19.12,635400.0,14.3788,14.3863,14.3637,14.3863,635400.0
2011-11-15 11:30:00,19.12,19.14,19.1,19.13,563700.0,14.3863,14.4013,14.3712,14.3938,563700.0
2011-11-15 11:40:00,19.13,19.13,19.1,19.1,552600.0,14.3938,14.3938,14.3712,14.3712,552600.0
2011-11-15 11:50:00,19.1,19.12,19.08,19.1,869700.0,14.3712,14.3863,14.3562,14.3712,869700.0
2011-11-15 12:00:00,19.11,19.14,19.11,19.13,773400.0,14.3788,14.4013,14.3788,14.3938,773400.0
2011-11-15 12:10:00,19.13,19.15,19.12,19.12,576900.0,14.3938,14.4089,14.3863,14.3863,576900.0
2011-11-15 12:20:00,19.12,19.15,19.12,19.13,623100.0,14.3863,14.4089,14.3863,14.3938,623100.0
2011-11-15 12:30:00,19.13,19.18,19.13,19.15,1162200.0,14.3938,14.4314,14.3938,14.4089,1162200.0
2011-11-15 12:40:00,19.15,19.16,19.13,19.13,395700.0,14.4089,14.4164,14.3938,14.3938,395700.0
2011-11-15 12:50:00,19.13,19.14,19.12,19.13,525600.0,14.3938,14.4013,14.3863,14.3938,525600.0
2011-11-15 13:00:00,19.13,19.15,19.13,19.14,660000.0,14.3938,14.4089,14.3938,14.4013,660000.0
2011-11-15 13:10:00,19.14,19.14,19.12,19.12,450600.0,14.4013,14.4013,14.3863,14.3863,450600.0
2011-11-15 13:20:00,19.12,19.13,19.11,19.12,637500.0,14.3863,14.3938,14.3788,14.3863,637500.0
2011-11-15 13:30:00,19.12,19.13,19.12,19.13,593100.0,14.3863,14.3938,14.3863,14.3938,593100.0
2011-11-15 13:40:00,19.13,19.13,19.1,19.11,720000.0,14.3938,14.3938,14.3712,14.3788,720000.0
2011-11-15 13:50:00,19.11,19.13,19.11,19.12,478500.0,14.3788,14.3938,14.3788,14.3863,478500.0
2011-11-15 14:00:00,19.12,19.13,19.12,19.13,473100.0,14.3863,14.3938,14.3863,14.3938,473100.0
2011-11-15 14:10:00,19.13,19.13,19.1,19.11,906600.0,14.3938,14.3938,14.3712,14.3788,906600.0
2011-11-15 14:20:00,19.11,19.12,19.1,19.11,606900.0,14.3788,14.3863,14.3712,14.3788,606900.0
2011-11-15 14:30:00,19.11,19.15,19.11,19.15,883800.0,14.3788,14.4089,14.3788,14.4089,883800.0
2011-11-15 14:40:00,19.15,19.18,19.14,19.17,724800.0,14.4089,14.4314,14.4013,14.4239,724800.0
2011-11-15 14:50:00,19.17,19.2,19.17,19.18,1042200.0,14.4239,14.4465,14.4239,14.4314,1042200.0
2011-11-15 15:00:00,19.18,19.24,19.18,19.21,1413000.0,14.4314,14.4766,14.4314,14.454,1413000.0
2011-11-15 15:10:00,19.21,19.21,19.19,19.19,817500.0,14.454,14.454,14.439,14.439,817500.0
2011-11-15 15:20:00,19.19,19.2,19.19,19.19,663300.0,14.439,14.4465,14.439,14.439,663300.0
2011-11-15 15:30:00,19.2,19.2,19.17,19.17,886800.0,14.4465,14.4465,14.4239,14.4239,886800.0
2011-11-15 15:40:00,19.17,19.21,19.17,19.21,1260600.0,14.4239,14.454,14.4239,14.454,1260600.0
2011-11-15 15:50:00,19.21,19.22,19.15,19.15,2942700.0,14.454,14.4615,14.4089,14.4089,2942700.0
2011-11-16 09:30:00,19.03,19.05,18.9,18.93,2523000.0,14.3186,14.3336,14.2208,14.2433,2523000.0
2011-11-16 09:40:00,18.93,18.99,18.92,18.97,1641900.0,14.2433,14.2885,14.2358,14.2734,1641900.0
2011-11-16 09:50:00,18.97,19.0,18.93,18.96,1579500.0,14.2734,14.296,14.2433,14.2659,1579500.0
2011-11-16 10:00:00,18.96,18.98,18.92,18.93,1248000.0,14.2659,14.281,14.2358,14.2433,1248000.0
2011-11-16 10:10:00,18.93,18.95,18.92,18.94,930000.0,14.2433,14.2584,14.2358,14.2509,930000.0
2011-11-16 10:20:00,18.94,18.95,18.9,18.93,1020900.0,14.2509,14.2584,14.2208,14.2433,1020900.0
2011-11-16 10:30:00,18.92,18.95,18.91,18.95,1291200.0,14.2358,14.2584,14.2283,14.2584,1291200.0
2011-11-16 10:40:00,18.95,18.99,18.94,18.96,1019100.0,14.2584,14.2885,14.2509,14.2659,1019100.0
2011-11-16 10:50:00,18.96,19.01,18.96,19.01,857100.0,14.2659,14.3035,14.2659,14.3035,857100.0
2011-11-16 11:00:00,19.01,19.06,19.0,19.05,1056300.0,14.3035,14.3411,14.296,14.3336,1056300.0
2011-11-16 11:10:00,19.05,19.05,19.03,19.03,880500.0,14.3336,14.3336,14.3186,14.3186,880500.0
2011-11-16 11:20:00,19.03,19.05,19.02,19.02,816600.0,14.3186,14.3336,14.311,14.311,816600.0
2011-11-16 11:30:00,19.02,19.04,19.02,19.04,546000.0,14.311,14.3261,14.311,14.3261,546000.0
2011-11-16 11:40:00,19.04,19.05,19.03,19.05,651000.0,14.3261,14.3336,14.3186,14.3336,651000.0
2011-11-16 11:50:00,19.05,19.06,19.02,19.03,993900.0,14.3336,14.3411,14.311,14.3186,993900.0
2011-11-16 12:00:00,19.03,19.05,19.02,19.03,340500.0,14.3186,14.3336,14.311,14.3186,340500.0
2011-11-16 12:10:00,19.03,19.03,19.02,19.03,236400.0,14.3186,14.3186,14.311,14.3186,236400.0
2011-11-16 12:20:00,19.03,19.03,19.0,19.01,431700.0,14.3186,14.3186,14.296,14.3035,431700.0
2011-11-16 12:30:00,19.01,19.05,19.01,19.05,348600.0,14.3035,14.3336,14.3035,14.3336,348600.0
2011-11-16 12:40:00,19.05,19.07,19.04,19.05,388500.0,14.3336,14.3487,14.3261,14.3336,388500.0
2011-11-16 12:50:00,19.06,19.07,19.05,19.07,347700.0,14.3411,14.3487,14.3336,14.3487,347700.0
2011-11-16 13:00:00,19.07,19.08,19.06,19.08,224400.0,14.3487,14.3562,14.3411,14.3562,224400.0
2011-11-16 13:10:00,19.08,19.09,19.07,19.09,243900.0,14.3562,14.3637,14.3487,14.3637,243900.0
2011-11-16 13:20:00,19.09,19.12,19.09,19.12,346500.0,14.3637,14.3863,14.3637,14.3863,346500.0
2011-11-16 13:30:00,19.12,19.12,19.1,19.1,527100.0,14.3863,14.3863,14.3712,14.3712,527100.0
2011-11-16 13:40:00,19.1,19.13,19.1,19.13,418200.0,14.3712,14.3938,14.3712,14.3938,418200.0
2011-11-16 13:50:00,19.13,19.14,19.1,19.11,397800.0,14.3938,14.4013,14.3712,14.3788,397800.0
2011-11-16 14:00:00,19.11,19.12,19.1,19.11,316200.0,14.3788,14.3863,14.3712,14.3788,316200.0
2011-11-16 14:10:00,19.11,19.12,19.09,19.1,364200.0,14.3788,14.3863,14.3637,14.3712,364200.0
2011-11-16 14:20:00,19.1,19.1,19.09,19.09,257700.0,14.3712,14.3712,14.3637,14.3637,257700.0
2011-11-16 14:30:00,19.09,19.13,19.08,19.12,400800.0,14.3637,14.3938,14.3562,14.3863,400800.0
2011-11-16 14:40:00,19.12,19.12,19.09,19.1,673800.0,14.3863,14.3863,14.3637,14.3712,673800.0
2011-11-16 14:50:00,19.09,19.09,19.07,19.09,329400.0,14.3637,14.3637,14.3487,14.3637,329400.0
2011-11-16 15:00:00,19.09,19.09,19.07,19.07,557700.0,14.3637,14.3637,14.3487,14.3487,557700.0
2011-11-16 15:10:00,19.07,19.08,19.01,19.03,727200.0,14.3487,14.3562,14.3035,14.3186,727200.0
2011-11-16 15:20:00,19.03,19.03,18.97,18.97,831600.0,14.3186,14.3186,14.2734,14.2734,831600.0
2011-11-16 15:30:00,18.97,18.97,18.9,18.94,1456800.0,14.2734,14.2734,14.2208,14.2509,1456800.0
2011-11-16 15:40:00,18.95,18.95,18.91,18.94,1795800.0,14.2584,14.2584,14.2283,14.2509,1795800.0
2011-11-16 15:50:00,18.94,18.94,18.88,18.9,3562800.0,14.2509,14.2509,14.2057,14.2208,3562800.0
2011-11-17 09:30:00,18.86,18.97,18.85,18.92,996300.0,14.1907,14.2734,14.1831,14.2358,996300.0
2011-11-17 09:40:00,18.91,18.93,18.86,18.92,1059000.0,14.2283,14.2433,14.1907,14.2358,1059000.0
2011-11-17 09:50:00,18.92,18.94,18.91,18.91,825300.0,14.2358,14.2509,14.2283,14.2283,825300.0
2011-11-17 10:00:00,18.91,18.91,18.84,18.91,1128900.0,14.2283,14.2283,14.1756,14.2283,1128900.0
2011-11-17 10:10:00,18.91,19.0,18.91,18.98,1157100.0,14.2283,14.296,14.2283,14.281,1157100.0
2011-11-17 10:20:00,18.98,19.02,18.98,19.01,642600.0,14.281,14.311,14.281,14.3035,642600.0
2011-11-17 10:30:00,19.01,19.05,18.97,19.04,675900.0,14.3035,14.3336,14.2734,14.3261,675900.0
2011-11-17 10:40:00,19.04,19.06,19.03,19.04,491400.0,14.3261,14.3411,14.3186,14.3261,491400.0
2011-11-17 10:50:00,19.04,19.05,19.03,19.03,649500.0,14.3261,14.3336,14.3186,14.3186,649500.0
2011-11-17 11:00:00,19.03,19.03,18.95,18.97,663600.0,14.3186,14.3186,14.2584,14.2734,663600.0
2011-11-17 11:10:00,18.97,19.01,18.96,19.0,347400.0,14.2734,14.3035,14.2659,14.296,347400.0
2011-11-17 11:20:00,18.99,19.01,18.98,18.98,652500.0,14.2885,14.3035,14.281,14.281,652500.0
2011-11-17 11:30:00,18.98,19.0,18.97,18.98,364200.0,14.281,14.296,14.2734,14.281,364200.0
2011-11-17 11:40:00,18.98,18.99,18.96,18.98,543600.0,14.281,14.2885,14.2659,14.281,543600.0
2011-11-17 11:50:00,18.99,19.0,18.98,19.0,468900.0,14.2885,14.296,14.281,14.296,468900.0
2011-11-17 12:00:00,19.0,19.0,18.97,18.98,399000.0,14.296,14.296,14.2734,14.281,399000.0
2011-11-17 12:10:00,18.99,18.99,18.97,18.97,243000.0,14.2885,14.2885,14.2734,14.2734,243000.0
2011-11-17 12:20:00,18.97,18.97,18.94,18.95,331800.0,14.2734,14.2734,14.2509,14.2584,331800.0
2011-11-17 12:30:00,18.94,18.95,18.82,18.85,1469400.0,14.2509,14.2584,14.1606,14.1831,1469400.0
2011-11-17 12:40:00,18.85,18.88,18.79,18.86,874200.0,14.1831,14.2057,14.138,14.1907,874200.0
2011-11-17 12:50:00,18.86,18.88,18.84,18.87,674400.0,14.1907,14.2057,14.1756,14.1982,674400.0
2011-11-17 13:00:00,18.87,18.87,18.83,18.84,477300.0,14.1982,14.1982,14.1681,14.1756,477300.0
2011-11-17 13:10:00,18.84,18.9,18.83,18.89,611100.0,14.1756,14.2208,14.1681,14.2132,611100.0
2011-11-17 13:20:00,18.89,18.89,18.83,18.83,570300.0,14.2132,14.2132,14.1681,14.1681,570300.0
2011-11-17 13:30:00,18.84,18.84,18.81,18.82,477900.0,14.1756,14.1756,14.153,14.1606,477900.0
2011-11-17 13:40:00,18.82,18.83,18.8,18.82,392400.0,14.1606,14.1681,14.1455,14.1606,392400.0
2011-11-17 13:50:00,18.82,18.83,18.75,18.82,1030500.0,14.1606,14.1681,14.1079,14.1606,1030500.0
2011-11-17 14:00:00,18.82,18.84,18.8,18.82,493200.0,14.1606,14.1756,14.1455,14.1606,493200.0
2011-11-17 14:10:00,18.81,18.83,18.8,18.81,477600.0,14.153,14.1681,14.1455,14.153,477600.0
2011-11-17 14:20:00,18.81,18.84,18.79,18.81,756000.0,14.153,14.1756,14.138,14.153,756000.0
2011-11-17 14:30:00,18.81,18.83,18.79,18.8,1047900.0,14.153,14.1681,14.138,14.1455,1047900.0
2011-11-17 14:40:00,18.8,18.84,18.79,18.83,582600.0,14.1455,14.1756,14.138,14.1681,582600.0
2011-11-17 14:50:00,18.83,18.85,18.83,18.83,423900.0,14.1681,14.1831,14.1681,14.1681,423900.0
2011-11-17 15:00:00,18.83,18.85,18.82,18.83,447600.0,14.1681,14.1831,14.1606,14.1681,447600.0
2011-11-17 15:10:00,18.83,18.83,18.81,18.81,797400.0,14.1681,14.1681,14.153,14.153,797400.0
2011-11-17 15:20:00,18.82,18.87,18.81,18.85,512400.0,14.1606,14.1982,14.153,14.1831,512400.0
2011-11-17 15:30:00,18.85,18.86,18.82,18.83,843300.0,14.1831,14.1907,14.1606,14.1681,843300.0
2011-11-17 15:40:00,18.83,18.88,18.82,18.86,1101900.0,14.1681,14.2057,14.1606,14.1907,1101900.0
2011-11-17 15:50:00,18.86,18.91,18.83,18.91,2344500.0,14.1907,14.2283,14.1681,14.2283,2344500.0
2011-11-18 09:30:00,19.01,19.01,18.89,18.92,3735000.0,14.3035,14.3035,14.2132,14.2358,3735000.0
2011-11-18 09:40:00,18.92,18.92,18.87,18.91,990000.0,14.2358,14.2358,14.1982,14.2283,990000.0
2011-11-18 09:50:00,18.91,19.02,18.89,19.0,758400.0,14.2283,14.311,14.2132,14.296,758400.0
2011-11-18 10:00:00,19.0,19.01,18.94,18.95,497700.0,14.296,14.3035,14.2509,14.2584,497700.0
2011-11-18 10:10:00,18.95,18.98,18.94,18.96,441300.0,14.2584,14.281,14.2509,14.2659,441300.0
2011-11-18 10:20:00,18.95,19.0,18.94,19.0,633900.0,14.2584,14.296,14.2509,14.296,633900.0
2011-11-18 10:30:00,18.99,19.02,18.98,19.01,558600.0,14.2885,14.311,14.281,14.3035,558600.0
2011-11-18 10:40:00,19.01,19.02,18.99,19.01,519000.0,14.3035,14.311,14.2885,14.3035,519000.0
2011-11-18 10:50:00,19.01,19.04,19.0,19.02,459000.0,14.3035,14.3261,14.296,14.311,459000.0
2011-11-18 11:00:00,19.02,19.04,19.01,19.02,367500.0,14.311,14.3261,14.3035,14.311,367500.0
2011-11-18 11:10:00,19.02,19.04,19.01,19.02,318600.0,14.311,14.3261,14.3035,14.311,318600.0
2011-11-18 11:20:00,19.02,19.06,19.02,19.05,489300.0,14.311,14.3411,14.311,14.3336,489300.0
2011-11-18 11:30:00,19.05,19.06,19.03,19.04,403200.0,14.3336,14.3411,14.3186,14.3261,403200.0
2011-11-18 11:40:00,19.04,19.05,19.01,19.02,334200.0,14.3261,14.3336,14.3035,14.311,334200.0
2011-11-18 11:50:00,19.02,19.05,19.02,19.05,345300.0,14.311,14.3336,14.311,14.3336,345300.0
2011-11-18 12:00:00,19.05,19.05,19.0,19.01,449700.0,14.3336,14.3336,14.296,14.3035,449700.0
2011-11-18 12:10:00,19.01,19.03,19.0,19.01,267900.0,14.3035,14.3186,14.296,14.3035,267900.0
2011-11-18 12:20:00,19.01,19.05,19.0,19.04,342000.0,14.3035,14.3336,14.296,14.3261,342000.0
2011-11-18 12:30:00,19.04,19.07,19.04,19.06,244800.0,14.3261,14.3487,14.3261,14.3411,244800.0
2011-11-18 12:40:00,19.06,19.08,19.06,19.07,300900.0,14.3411,14.3562,14.3411,14.3487,300900.0
2011-11-18 12:50:00,19.07,19.07,19.05,19.05,634200.0,14.3487,14.3487,14.3336,14.3336,634200.0
2011-11-18 13:00:00,19.05,19.06,19.05,19.06,273900.0,14.3336,14.3411,14.3336,14.3411,273900.0
2011-11-18 13:10:00,19.06,19.08,19.05,19.07,259500.0,14.3411,14.3562,14.3336,14.3487,259500.0
2011-11-18 13:20:00,19.07,19.08,19.05,19.07,225600.0,14.3487,14.3562,14.3336,14.3487,225600.0
2011-11-18 13:30:00,19.07,19.09,19.07,19.09,330300.0,14.3487,14.3637,14.3487,14.3637,330300.0
2011-11-18 13:40:00,19.09,19.1,19.08,19.1,239400.0,14.3637,14.3712,14.3562,14.3712,239400.0
2011-11-18 13:50:00,19.09,19.1,19.07,19.08,305400.0,14.3637,14.3712,14.3487,14.3562,305400.0
2011-11-18 14:00:00,19.08,19.08,19.05,19.05,411000.0,14.3562,14.3562,14.3336,14.3336,411000.0
2011-11-18 14:10:00,19.05,19.1,19.05,19.08,640200.0,14.3336,14.3712,14.3336,14.3562,640200.0
2011-11-18 14:20:00,19.08,19.1,19.07,19.08,582300.0,14.3562,14.3712,14.3487,14.3562,582300.0
2011-11-18 14:30:00,19.08,19.12,19.08,19.11,543000.0,14.3562,14.3863,14.3562,14.3788,543000.0
2011-11-18 14:40:00,19.11,19.12,19.1,19.1,361500.0,14.3788,14.3863,14.3712,14.3712,361500.0
2011-11-18 14:50:00,19.1,19.11,19.09,19.1,567000.0,14.3712,14.3788,14.3637,14.3712,567000.0
2011-11-18 15:00:00,19.1,19.11,19.08,19.11,696900.0,14.3712,14.3788,14.3562,14.3788,696900.0
2011-11-18 15:10:00,19.11,19.11,19.07,19.08,575400.0,14.3788,14.3788,14.3487,14.3562,575400.0
2011-11-18 15:20:00,19.08,19.09,19.05,19.06,664800.0,14.3562,14.3637,14.3336,14.3411,664800.0
2011-11-18 15:30:00,19.06,19.09,19.05,19.08,1109400.0,14.3411,14.3637,14.3336,14.3562,1109400.0
2011-11-18 15:40:00,19.08,19.1,19.06,19.09,1506900.0,14.3562,14.3712,14.3411,14.3637,1506900.0
2011-11-18 15:50:00,19.09,19.1,19.07,19.08,2415300.0,14.3637,14.3712,14.3487,14.3562,2415300.0
2011-11-21 09:30:00,18.98,19.1,18.96,19.01,1630200.0,14.281,14.3712,14.2659,14.3035,1630200.0
2011-11-21 09:40:00,19.0,19.04,18.97,19.02,770100.0,14.296,14.3261,14.2734,14.311,770100.0
2011-11-21 09:50:00,19.02,19.05,18.99,19.04,801300.0,14.311,14.3336,14.2885,14.3261,801300.0
2011-11-21 10:00:00,19.04,19.05,19.01,19.04,629700.0,14.3261,14.3336,14.3035,14.3261,629700.0
2011-11-21 10:10:00,19.03,19.06,19.02,19.02,582600.0,14.3186,14.3411,14.311,14.311,582600.0
2011-11-21 10:20:00,19.02,19.02,18.99,19.0,591900.0,14.311,14.311,14.2885,14.296,591900.0
2011-11-21 10:30:00,19.0,19.01,18.97,19.0,768300.0,14.296,14.3035,14.2734,14.296,768300.0
2011-11-21 10:40:00,19.0,19.0,18.95,18.95,596100.0,14.296,14.296,14.2584,14.2584,596100.0
2011-11-21 10:50:00,18.95,18.96,18.91,18.91,984300.0,14.2584,14.2659,14.2283,14.2283,984300.0
2011-11-21 11:00:00,18.92,18.92,18.88,18.89,624000.0,14.2358,14.2358,14.2057,14.2132,624000.0
2011-11-21 11:10:00,18.9,18.92,18.87,18.87,897900.0,14.2208,14.2358,14.1982,14.1982,897900.0
2011-11-21 11:20:00,18.87,18.89,18.86,18.88,974100.0,14.1982,14.2132,14.1907,14.2057,974100.0
2011-11-21 11:30:00,18.88,18.89,18.82,18.83,775200.0,14.2057,14.2132,14.1606,14.1681,775200.0
2011-11-21 11:40:00,18.83,18.87,18.8,18.87,822000.0,14.1681,14.1982,14.1455,14.1982,822000.0
2011-11-21 11:50:00,18.87,18.9,18.85,18.9,594900.0,14.1982,14.2208,14.1831,14.2208,594900.0
2011-11-21 12:00:00,18.89,18.9,18.84,18.84,758700.0,14.2132,14.2208,14.1756,14.1756,758700.0
2011-11-21 12:10:00,18.84,18.85,18.82,18.82,878700.0,14.1756,14.1831,14.1606,14.1606,878700.0
2011-11-21 12:20:00,18.82,18.83,18.79,18.8,496800.0,14.1606,14.1681,14.138,14.1455,496800.0
2011-11-21 12:30:00,18.8,18.84,18.8,18.84,495300.0,14.1455,14.1756,14.1455,14.1756,495300.0
2011-11-21 12:40:00,18.84,18.85,18.84,18.84,453300.0,14.1756,14.1831,14.1756,14.1756,453300.0
2011-11-21 12:50:00,18.84,18.84,18.81,18.81,551700.0,14.1756,14.1756,14.153,14.153,551700.0
2011-11-21 13:00:00,18.81,18.84,18.81,18.84,457500.0,14.153,14.1756,14.153,14.1756,457500.0
2011-11-21 13:10:00,18.84,18.85,18.83,18.84,371400.0,14.1756,14.1831,14.1681,14.1756,371400.0
2011-11-21 13:20:00,18.84,18.85,18.83,18.83,322500.0,14.1756,14.1831,14.1681,14.1681,322500.0
2011-11-21 13:30:00,18.83,18.85,18.83,18.85,262800.0,14.1681,14.1831,14.1681,14.1831,262800.0
2011-11-21 13:40:00,18.85,18.85,18.82,18.82,688200.0,14.1831,14.1831,14.1606,14.1606,688200.0
2011-11-21 13:50:00,18.82,18.83,18.82,18.82,354600.0,14.1606,14.1681,14.1606,14.1606,354600.0
2011-11-21 14:00:00,18.82,18.84,18.8,18.83,525000.0,14.1606,14.1756,14.1455,14.1681,525000.0
2011-11-21 14:10:00,18.83,18.91,18.83,18.89,837600.0,14.1681,14.2283,14.1681,14.2132,837600.0
2011-11-21 14:20:00,18.89,18.9,18.87,18.87,329100.0,14.2132,14.2208,14.1982,14.1982,329100.0
2011-11-21 14:30:00,18.88,18.88,18.85,18.87,566400.0,14.2057,14.2057,14.1831,14.1982,566400.0
2011-11-21 14:40:00,18.87,18.89,18.85,18.85,718500.0,14.1982,14.2132,14.1831,14.1831,718500.0
2011-11-21 14:50:00,18.86,18.87,18.85,18.85,378000.0,14.1907,14.1982,14.1831,14.1831,378000.0
2011-11-21 15:00:00,18.85,18.86,18.81,18.84,708300.0,14.1831,14.1907,14.153,14.1756,708300.0
2011-11-21 15:10:00,18.84,18.89,18.84,18.89,553200.0,14.1756,14.2132,14.1756,14.2132,553200.0
2011-11-21 15:20:00,18.89,18.95,18.88,18.93,839100.0,14.2132,14.2584,14.2057,14.2433,839100.0
2011-11-21 15:30:00,18.93,18.94,18.92,18.93,704400.0,14.2433,14.2509,14.2358,14.2433,704400.0
2011-11-21 15:40:00,18.93,18.96,18.91,18.95,1025100.0,14.2433,14.2659,14.2283,14.2584,1025100.0
2011-11-21 15:50:00,18.95,18.95,18.88,18.89,2013600.0,14.2584,14.2584,14.2057,14.2132,2013600.0
2011-11-22 09:30:00,18.87,18.92,18.84,18.87,583200.0,14.1982,14.2358,14.1756,14.1982,583200.0
2011-11-22 09:40:00,18.87,18.89,18.86,18.88,666000.0,14.1982,14.2132,14.1907,14.2057,666000.0
2011-11-22 09:50:00,18.88,18.88,18.86,18.87,669300.0,14.2057,14.2057,14.1907,14.1982,669300.0
2011-11-22 10:00:00,18.86,18.89,18.83,18.88,1070700.0,14.1907,14.2132,14.1681,14.2057,1070700.0
2011-11-22 10:10:00,18.88,18.93,18.87,18.93,537600.0,14.2057,14.2433,14.1982,14.2433,537600.0
2011-11-22 10:20:00,18.93,18.94,18.92,18.93,344700.0,14.2433,14.2509,14.2358,14.2433,344700.0
2011-11-22 10:30:00,18.93,18.93,18.89,18.9,436200.0,14.2433,14.2433,14.2132,14.2208,436200.0
2011-11-22 10:40:00,18.9,18.91,18.87,18.89,510000.0,14.2208,14.2283,14.1982,14.2132,510000.0
2011-11-22 10:50:00,18.89,18.9,18.84,18.87,793800.0,14.2132,14.2208,14.1756,14.1982,793800.0
2011-11-22 11:00:00,18.86,18.89,18.86,18.89,363000.0,14.1907,14.2132,14.1907,14.2132,363000.0
2011-11-22 11:10:00,18.89,18.9,18.87,18.88,468900.0,14.2132,14.2208,14.1982,14.2057,468900.0
2011-11-22 11:20:00,18.88,18.88,18.85,18.87,386100.0,14.2057,14.2057,14.1831,14.1982,386100.0
2011-11-22 11:30:00,18.87,18.88,18.85,18.87,612900.0,14.1982,14.2057,14.1831,14.1982,612900.0
2011-11-22 11:40:00,18.87,18.9,18.86,18.9,456900.0,14.1982,14.2208,14.1907,14.2208,456900.0
2011-11-22 11:50:00,18.9,18.92,18.89,18.9,385200.0,14.2208,14.2358,14.2132,14.2208,385200.0
2011-11-22 12:00:00,18.91,19.0,18.9,18.99,678600.0,14.2283,14.296,14.2208,14.2885,678600.0
2011-11-22 12:10:00,18.98,19.0,18.96,18.99,373200.0,14.281,14.296,14.2659,14.2885,373200.0
2011-11-22 12:20:00,18.99,19.0,18.98,18.99,356100.0,14.2885,14.296,14.281,14.2885,356100.0
2011-11-22 12:30:00,18.99,18.99,18.97,18.97,334800.0,14.2885,14.2885,14.2734,14.2734,334800.0
2011-11-22 12:40:00,18.97,18.98,18.96,18.96,264000.0,14.2734,14.281,14.2659,14.2659,264000.0
2011-11-22 12:50:00,18.96,18.98,18.96,18.98,348900.0,14.2659,14.281,14.2659,14.281,348900.0
2011-11-22 13:00:00,18.98,19.01,18.98,18.99,370200.0,14.281,14.3035,14.281,14.2885,370200.0
2011-11-22 13:10:00,18.99,19.01,18.98,19.01,285600.0,14.2885,14.3035,14.281,14.3035,285600.0
2011-11-22 13:20:00,19.01,19.02,19.01,19.02,236700.0,14.3035,14.311,14.3035,14.311,236700.0
2011-11-22 13:30:00,19.02,19.04,19.02,19.03,382800.0,14.311,14.3261,14.311,14.3186,382800.0
2011-11-22 13:40:00,19.03,19.03,19.0,19.01,253800.0,14.3186,14.3186,14.296,14.3035,253800.0
2011-11-22 13:50:00,19.01,19.01,18.98,18.99,257400.0,14.3035,14.3035,14.281,14.2885,257400.0
2011-11-22 14:00:00,18.99,18.99,18.97,18.98,260700.0,14.2885,14.2885,14.2734,14.281,260700.0
2011-11-22 14:10:00,18.98,18.99,18.97,18.98,336300.0,14.281,14.2885,14.2734,14.281,336300.0
2011-11-22 14:20:00,18.98,18.98,18.95,18.97,429900.0,14.281,14.281,14.2584,14.2734,429900.0
2011-11-22 14:30:00,18.97,18.97,18.93,18.94,797700.0,14.2734,14.2734,14.2433,14.2509,797700.0
2011-11-22 14:40:00,18.94,18.95,18.93,18.94,565800.0,14.2509,14.2584,14.2433,14.2509,565800.0
2011-11-22 14:50:00,18.93,18.94,18.9,18.93,352500.0,14.2433,14.2509,14.2208,14.2433,352500.0
2011-11-22 15:00:00,18.93,18.93,18.9,18.91,782100.0,14.2433,14.2433,14.2208,14.2283,782100.0
2011-11-22 15:10:00,18.91,18.93,18.9,18.92,405300.0,14.2283,14.2433,14.2208,14.2358,405300.0
2011-11-22 15:20:00,18.92,18.95,18.91,18.94,546600.0,14.2358,14.2584,14.2283,14.2509,546600.0
2011-11-22 15:30:00,18.95,18.96,18.93,18.93,741900.0,14.2584,14.2659,14.2433,14.2433,741900.0
2011-11-22 15:40:00,18.94,18.97,18.93,18.96,858300.0,14.2509,14.2734,14.2433,14.2659,858300.0
2011-11-22 15:50:00,18.96,18.97,18.94,18.95,1575900.0,14.2659,14.2734,14.2509,14.2584,1575900.0
2011-11-23 09:30:00,18.88,18.95,18.85,18.94,1325700.0,14.2057,14.2584,14.1831,14.2509,1325700.0
2011-11-23 09:40:00,18.94,18.94,18.87,18.9,467400.0,14.2509,14.2509,14.1982,14.2208,467400.0
2011-11-23 09:50:00,18.9,18.9,18.83,18.83,399900.0,14.2208,14.2208,14.1681,14.1681,399900.0
2011-11-23 10:00:00,18.83,18.89,18.83,18.88,532500.0,14.1681,14.2132,14.1681,14.2057,532500.0
2011-11-23 10:10:00,18.88,18.9,18.85,18.87,639900.0,14.2057,14.2208,14.1831,14.1982,639900.0
2011-11-23 10:20:00,18.87,18.88,18.84,18.84,608100.0,14.1982,14.2057,14.1756,14.1756,608100.0
2011-11-23 10:30:00,18.84,18.85,18.81,18.81,766500.0,14.1756,14.1831,14.153,14.153,766500.0
2011-11-23 10:40:00,18.81,18.85,18.81,18.84,399000.0,14.153,14.1831,14.153,14.1756,399000.0
2011-11-23 10:50:00,18.84,18.86,18.82,18.83,324000.0,14.1756,14.1907,14.1606,14.1681,324000.0
2011-11-23 11:00:00,18.83,18.84,18.81,18.81,301800.0,14.1681,14.1756,14.153,14.153,301800.0
2011-11-23 11:10:00,18.81,18.82,18.79,18.8,353700.0,14.153,14.1606,14.138,14.1455,353700.0
2011-11-23 11:20:00,18.8,18.83,18.79,18.8,648600.0,14.1455,14.1681,14.138,14.1455,648600.0
2011-11-23 11:30:00,18.8,18.82,18.77,18.8,445200.0,14.1455,14.1606,14.1229,14.1455,445200.0
2011-11-23 11:40:00,18.8,18.83,18.8,18.81,285000.0,14.1455,14.1681,14.1455,14.153,285000.0
2011-11-23 11:50:00,18.81,18.85,18.81,18.85,416400.0,14.153,14.1831,14.153,14.1831,416400.0
2011-11-23 12:00:00,18.85,18.87,18.84,18.86,237900.0,14.1831,14.1982,14.1756,14.1907,237900.0
2011-11-23 12:10:00,18.86,18.86,18.84,18.84,221400.0,14.1907,14.1907,14.1756,14.1756,221400.0
2011-11-23 12:20:00,18.84,18.85,18.82,18.82,353400.0,14.1756,14.1831,14.1606,14.1606,353400.0
2011-11-23 12:30:00,18.82,18.83,18.81,18.82,249000.0,14.1606,14.1681,14.153,14.1606,249000.0
2011-11-23 12:40:00,18.82,18.87,18.81,18.86,558900.0,14.1606,14.1982,14.153,14.1907,558900.0
2011-11-23 12:50:00,18.86,18.92,18.86,18.91,538500.0,14.1907,14.2358,14.1907,14.2283,538500.0
2011-11-23 13:00:00,18.91,18.93,18.9,18.93,273600.0,14.2283,14.2433,14.2208,14.2433,273600.0
2011-11-23 13:10:00,18.92,18.94,18.91,18.91,456900.0,14.2358,14.2509,14.2283,14.2283,456900.0
2011-11-23 13:20:00,18.92,18.96,18.92,18.95,445200.0,14.2358,14.2659,14.2358,14.2584,445200.0
2011-11-23 13:30:00,18.95,18.96,18.92,18.92,395400.0,14.2584,14.2659,14.2358,14.2358,395400.0
2011-11-23 13:40:00,18.92,18.94,18.9,18.94,361200.0,14.2358,14.2509,14.2208,14.2509,361200.0
2011-11-23 13:50:00,18.94,18.95,18.93,18.95,486900.0,14.2509,14.2584,14.2433,14.2584,486900.0
2011-11-23 14:00:00,18.95,18.95,18.93,18.95,600600.0,14.2584,14.2584,14.2433,14.2584,600600.0
2011-11-23 14:10:00,18.95,18.95,18.92,18.95,693300.0,14.2584,14.2584,14.2358,14.2584,693300.0
2011-11-23 14:20:00,18.95,18.97,18.94,18.95,575400.0,14.2584,14.2734,14.2509,14.2584,575400.0
2011-11-23 14:30:00,18.95,18.97,18.95,18.96,834900.0,14.2584,14.2734,14.2584,14.2659,834900.0
2011-11-23 14:40:00,18.96,18.97,18.95,18.96,338100.0,14.2659,14.2734,14.2584,14.2659,338100.0
2011-11-23 14:50:00,18.96,18.97,18.95,18.95,376800.0,14.2659,14.2734,14.2584,14.2584,376800.0
2011-11-23 15:00:00,18.95,18.99,18.95,18.97,996300.0,14.2584,14.2885,14.2584,14.2734,996300.0
2011-11-23 15:10:00,18.98,19.0,18.97,18.97,666000.0,14.281,14.296,14.2734,14.2734,666000.0
2011-11-23 15:20:00,18.97,18.98,18.95,18.96,658500.0,14.2734,14.281,14.2584,14.2659,658500.0
2011-11-23 15:30:00,18.95,18.97,18.95,18.96,591300.0,14.2584,14.2734,14.2584,14.2659,591300.0
2011-11-23 15:40:00,18.96,19.0,18.95,18.98,1382100.0,14.2659,14.296,14.2584,14.281,1382100.0
2011-11-23 15:50:00,18.97,19.0,18.88,18.89,2290200.0,14.2734,14.296,14.2057,14.2132,2290200.0
2011-11-25 09:30:00,18.9,19.01,18.9,18.99,1104300.0,14.2208,14.3035,14.2208,14.2885,1104300.0
2011-11-25 09:40:00,19.0,19.03,18.98,19.03,456600.0,14.296,14.3186,14.281,14.3186,456600.0
2011-11-25 09:50:00,19.03,19.04,19.01,19.01,487200.0,14.3186,14.3261,14.3035,14.3035,487200.0
2011-11-25 10:00:00,19.01,19.06,19.01,19.05,388200.0,14.3035,14.3411,14.3035,14.3336,388200.0
2011-11-25 10:10:00,19.05,19.06,19.02,19.04,943500.0,14.3336,14.3411,14.311,14.3261,943500.0
2011-11-25 10:20:00,19.04,19.04,19.01,19.01,500100.0,14.3261,14.3261,14.3035,14.3035,500100.0
2011-11-25 10:30:00,19.01,19.03,19.01,19.02,379800.0,14.3035,14.3186,14.3035,14.311,379800.0
2011-11-25 10:40:00,19.02,19.05,19.01,19.05,333000.0,14.311,14.3336,14.3035,14.3336,333000.0
2011-11-25 10:50:00,19.05,19.06,19.02,19.02,461400.0,14.3336,14.3411,14.311,14.311,461400.0
2011-11-25 11:00:00,19.02,19.08,19.02,19.07,491400.0,14.311,14.3562,14.311,14.3487,491400.0
2011-11-25 11:10:00,19.07,19.1,19.07,19.09,556200.0,14.3487,14.3712,14.3487,14.3637,556200.0
2011-11-25 11:20:00,19.09,19.11,19.07,19.07,411300.0,14.3637,14.3788,14.3487,14.3487,411300.0
2011-11-25 11:30:00,19.07,19.1,19.05,19.06,318300.0,14.3487,14.3712,14.3336,14.3411,318300.0
2011-11-25 11:40:00,19.06,19.07,19.03,19.04,411300.0,14.3411,14.3487,14.3186,14.3261,411300.0
2011-11-25 11:50:00,19.04,19.04,19.01,19.03,497100.0,14.3261,14.3261,14.3035,14.3186,497100.0
2011-11-25 12:00:00,19.03,19.03,19.01,19.01,365400.0,14.3186,14.3186,14.3035,14.3035,365400.0
2011-11-25 12:10:00,19.01,19.03,19.01,19.02,313200.0,14.3035,14.3186,14.3035,14.311,313200.0
2011-11-25 12:20:00,19.02,19.02,19.0,19.02,472200.0,14.311,14.311,14.296,14.311,472200.0
2011-11-25 12:30:00,19.02,19.03,19.02,19.02,442200.0,14.311,14.3186,14.311,14.311,442200.0
2011-11-25 12:40:00,19.02,19.02,19.0,19.01,616500.0,14.311,14.311,14.296,14.3035,616500.0
2011-11-25 12:50:00,19.01,19.01,18.97,18.98,1223700.0,14.3035,14.3035,14.2734,14.281,1223700.0
2011-11-28 09:30:00,19.18,19.33,19.12,19.21,1860900.0,14.4314,14.5443,14.3863,14.454,1860900.0
2011-11-28 09:40:00,19.21,19.24,19.19,19.2,1115100.0,14.454,14.4766,14.439,14.4465,1115100.0
2011-11-28 09:50:00,19.2,19.23,19.2,19.22,692100.0,14.4465,14.4691,14.4465,14.4615,692100.0
2011-11-28 10:00:00,19.22,19.23,19.17,19.18,1176600.0,14.4615,14.4691,14.4239,14.4314,1176600.0
2011-11-28 10:10:00,19.18,19.19,19.17,19.17,901200.0,14.4314,14.439,14.4239,14.4239,901200.0
2011-11-28 10:20:00,19.17,19.18,19.14,19.16,609000.0,14.4239,14.4314,14.4013,14.4164,609000.0
2011-11-28 10:30:00,19.17,19.18,19.14,19.14,984600.0,14.4239,14.4314,14.4013,14.4013,984600.0
2011-11-28 10:40:00,19.14,19.16,19.12,19.12,598200.0,14.4013,14.4164,14.3863,14.3863,598200.0
2011-11-28 10:50:00,19.12,19.12,19.1,19.1,576000.0,14.3863,14.3863,14.3712,14.3712,576000.0
2011-11-28 11:00:00,19.1,19.11,19.07,19.08,768900.0,14.3712,14.3788,14.3487,14.3562,768900.0
2011-11-28 11:10:00,19.08,19.09,19.07,19.08,650400.0,14.3562,14.3637,14.3487,14.3562,650400.0
2011-11-28 11:20:00,19.08,19.11,19.08,19.11,618900.0,14.3562,14.3788,14.3562,14.3788,618900.0
2011-11-28 11:30:00,19.11,19.12,19.06,19.07,722100.0,14.3788,14.3863,14.3411,14.3487,722100.0
2011-11-28 11:40:00,19.07,19.09,19.07,19.08,381300.0,14.3487,14.3637,14.3487,14.3562,381300.0
2011-11-28 11:50:00,19.08,19.09,19.07,19.09,322800.0,14.3562,14.3637,14.3487,14.3637,322800.0
2011-11-28 12:00:00,19.09,19.09,19.07,19.08,315300.0,14.3637,14.3637,14.3487,14.3562,315300.0
2011-11-28 12:10:00,19.08,19.09,19.07,19.07,354000.0,14.3562,14.3637,14.3487,14.3487,354000.0
2011-11-28 12:20:00,19.07,19.08,19.06,19.07,370800.0,14.3487,14.3562,14.3411,14.3487,370800.0
2011-11-28 12:30:00,19.07,19.07,19.03,19.04,891300.0,14.3487,14.3487,14.3186,14.3261,891300.0
2011-11-28 12:40:00,19.04,19.05,19.03,19.05,350400.0,14.3261,14.3336,14.3186,14.3336,350400.0
2011-11-28 12:50:00,19.05,19.06,19.04,19.05,452400.0,14.3336,14.3411,14.3261,14.3336,452400.0
2011-11-28 13:00:00,19.05,19.07,19.05,19.07,351900.0,14.3336,14.3487,14.3336,14.3487,351900.0
2011-11-28 13:10:00,19.07,19.07,19.05,19.07,360300.0,14.3487,14.3487,14.3336,14.3487,360300.0
2011-11-28 13:20:00,19.07,19.1,19.06,19.1,399600.0,14.3487,14.3712,14.3411,14.3712,399600.0
2011-11-28 13:30:00,19.1,19.12,19.09,19.1,437400.0,14.3712,14.3863,14.3637,14.3712,437400.0
2011-11-28 13:40:00,19.1,19.11,19.09,19.09,229500.0,14.3712,14.3788,14.3637,14.3637,229500.0
2011-11-28 13:50:00,19.1,19.1,19.07,19.08,336900.0,14.3712,14.3712,14.3487,14.3562,336900.0
2011-11-28 14:00:00,19.08,19.08,19.07,19.08,357000.0,14.3562,14.3562,14.3487,14.3562,357000.0
2011-11-28 14:10:00,19.08,19.09,19.08,19.09,252600.0,14.3562,14.3637,14.3562,14.3637,252600.0
2011-11-28 14:20:00,19.09,19.09,19.07,19.08,280500.0,14.3637,14.3637,14.3487,14.3562,280500.0
2011-11-28 14:30:00,19.08,19.1,19.08,19.08,357600.0,14.3562,14.3712,14.3562,14.3562,357600.0
2011-11-28 14:40:00,19.08,19.09,19.07,19.07,300300.0,14.3562,14.3637,14.3487,14.3487,300300.0
2011-11-28 14:50:00,19.08,19.08,19.05,19.06,501300.0,14.3562,14.3562,14.3336,14.3411,501300.0
2011-11-28 15:00:00,19.06,19.08,19.02,19.03,519300.0,14.3411,14.3562,14.311,14.3186,519300.0
2011-11-28 15:10:00,19.03,19.05,19.02,19.05,744300.0,14.3186,14.3336,14.311,14.3336,744300.0
2011-11-28 15:20:00,19.05,19.07,19.04,19.05,606000.0,14.3336,14.3487,14.3261,14.3336,606000.0
2011-11-28 15:30:00,19.06,19.07,19.04,19.05,723900.0,14.3411,14.3487,14.3261,14.3336,723900.0
2011-11-28 15:40:00,19.05,19.05,19.0,19.01,928800.0,14.3336,14.3336,14.296,14.3035,928800.0
2011-11-28 15:50:00,19.01,19.09,19.0,19.08,2043600.0,14.3035,14.3637,14.296,14.3562,2043600.0
2011-11-29 09:30:00,19.11,19.18,19.11,19.18,733500.0,14.3788,14.4314,14.3788,14.4314,733500.0
2011-11-29 09:40:00,19.18,19.22,19.17,19.22,531600.0,14.4314,14.4615,14.4239,14.4615,531600.0
2011-11-29 09:50:00,19.22,19.23,19.2,19.22,518100.0,14.4615,14.4691,14.4465,14.4615,518100.0
2011-11-29 10:00:00,19.22,19.26,19.21,19.26,2082600.0,14.4615,14.4916,14.454,14.4916,2082600.0
2011-11-29 10:10:00,19.26,19.27,19.25,19.26,954900.0,14.4916,14.4992,14.4841,14.4916,954900.0
2011-11-29 10:20:00,19.26,19.31,19.26,19.3,1116600.0,14.4916,14.5293,14.4916,14.5217,1116600.0
2011-11-29 10:30:00,19.31,19.31,19.27,19.3,605700.0,14.5293,14.5293,14.4992,14.5217,605700.0
2011-11-29 10:40:00,19.3,19.31,19.29,19.3,566700.0,14.5217,14.5293,14.5142,14.5217,566700.0
2011-11-29 10:50:00,19.3,19.31,19.29,19.29,401100.0,14.5217,14.5293,14.5142,14.5142,401100.0
2011-11-29 11:00:00,19.28,19.3,19.25,19.28,429300.0,14.5067,14.5217,14.4841,14.5067,429300.0
2011-11-29 11:10:00,19.28,19.3,19.27,19.28,403500.0,14.5067,14.5217,14.4992,14.5067,403500.0
2011-11-29 11:20:00,19.28,19.31,19.27,19.29,344100.0,14.5067,14.5293,14.4992,14.5142,344100.0
2011-11-29 11:30:00,19.3,19.31,19.29,19.3,589200.0,14.5217,14.5293,14.5142,14.5217,589200.0
2011-11-29 11:40:00,19.31,19.31,19.29,19.3,435000.0,14.5293,14.5293,14.5142,14.5217,435000.0
2011-11-29 11:50:00,19.3,19.31,19.29,19.31,397800.0,14.5217,14.5293,14.5142,14.5293,397800.0
2011-11-29 12:00:00,19.31,19.32,19.3,19.31,546300.0,14.5293,14.5368,14.5217,14.5293,546300.0
2011-11-29 12:10:00,19.32,19.33,19.31,19.31,491700.0,14.5368,14.5443,14.5293,14.5293,491700.0
2011-11-29 12:20:00,19.31,19.32,19.3,19.31,290700.0,14.5293,14.5368,14.5217,14.5293,290700.0
2011-11-29 12:30:00,19.31,19.32,19.3,19.31,379500.0,14.5293,14.5368,14.5217,14.5293,379500.0
2011-11-29 12:40:00,19.31,19.33,19.31,19.32,894300.0,14.5293,14.5443,14.5293,14.5368,894300.0
2011-11-29 12:50:00,19.32,19.34,19.32,19.33,913200.0,14.5368,14.5518,14.5368,14.5443,913200.0
2011-11-29 13:00:00,19.33,19.35,19.33,19.33,476700.0,14.5443,14.5593,14.5443,14.5443,476700.0
2011-11-29 13:10:00,19.33,19.33,19.31,19.33,782100.0,14.5443,14.5443,14.5293,14.5443,782100.0
2011-11-29 13:20:00,19.33,19.34,19.32,19.32,656400.0,14.5443,14.5518,14.5368,14.5368,656400.0
2011-11-29 13:30:00,19.32,19.36,19.32,19.36,680400.0,14.5368,14.5669,14.5368,14.5669,680400.0
2011-11-29 13:40:00,19.36,19.36,19.36,19.36,569700.0,14.5669,14.5669,14.5669,14.5669,569700.0
2011-11-29 13:50:00,19.36,19.36,19.32,19.32,585000.0,14.5669,14.5669,14.5368,14.5368,585000.0
2011-11-29 14:00:00,19.33,19.34,19.32,19.33,1030200.0,14.5443,14.5518,14.5368,14.5443,1030200.0
2011-11-29 14:10:00,19.33,19.35,19.33,19.35,638400.0,14.5443,14.5593,14.5443,14.5593,638400.0
2011-11-29 14:20:00,19.35,19.36,19.34,19.35,623400.0,14.5593,14.5669,14.5518,14.5593,623400.0
2011-11-29 14:30:00,19.35,19.36,19.34,19.35,450900.0,14.5593,14.5669,14.5518,14.5593,450900.0
2011-11-29 14:40:00,19.35,19.37,19.35,19.37,576000.0,14.5593,14.5744,14.5593,14.5744,576000.0
2011-11-29 14:50:00,19.37,19.39,19.37,19.39,639600.0,14.5744,14.5894,14.5744,14.5894,639600.0
2011-11-29 15:00:00,19.39,19.4,19.38,19.39,834300.0,14.5894,14.597,14.5819,14.5894,834300.0
2011-11-29 15:10:00,19.39,19.41,19.39,19.41,1136700.0,14.5894,14.6045,14.5894,14.6045,1136700.0
2011-11-29 15:20:00,19.41,19.42,19.4,19.42,918900.0,14.6045,14.612,14.597,14.612,918900.0
2011-11-29 15:30:00,19.42,19.43,19.39,19.39,1326900.0,14.612,14.6195,14.5894,14.5894,1326900.0
2011-11-29 15:40:00,19.39,19.41,19.39,19.41,1512300.0,14.5894,14.6045,14.5894,14.6045,1512300.0
2011-11-29 15:50:00,19.41,19.41,19.37,19.38,3015600.0,14.6045,14.6045,14.5744,14.5819,3015600.0
2011-11-30 09:30:00,19.58,19.61,19.53,19.57,1642500.0,14.7324,14.755,14.6948,14.7249,1642500.0
2011-11-30 09:40:00,19.57,19.61,19.56,19.61,1517100.0,14.7249,14.755,14.7174,14.755,1517100.0
2011-11-30 09:50:00,19.61,19.63,19.58,19.63,1117200.0,14.755,14.77,14.7324,14.77,1117200.0
2011-11-30 10:00:00,19.63,19.65,19.63,19.64,1239900.0,14.77,14.7851,14.77,14.7775,1239900.0
2011-11-30 10:10:00,19.64,19.64,19.6,19.62,1615800.0,14.7775,14.7775,14.7475,14.7625,1615800.0
2011-11-30 10:20:00,19.62,19.63,19.59,19.62,905700.0,14.7625,14.77,14.7399,14.7625,905700.0
2011-11-30 10:30:00,19.62,19.63,19.6,19.63,552600.0,14.7625,14.77,14.7475,14.77,552600.0
2011-11-30 10:40:00,19.63,19.64,19.62,19.63,844500.0,14.77,14.7775,14.7625,14.77,844500.0
2011-11-30 10:50:00,19.63,19.67,19.62,19.66,913200.0,14.77,14.8001,14.7625,14.7926,913200.0
2011-11-30 11:00:00,19.66,19.66,19.65,19.65,475800.0,14.7926,14.7926,14.7851,14.7851,475800.0
2011-11-30 11:10:00,19.65,19.67,19.64,19.66,437700.0,14.7851,14.8001,14.7775,14.7926,437700.0
2011-11-30 11:20:00,19.66,19.66,19.59,19.61,1208700.0,14.7926,14.7926,14.7399,14.755,1208700.0
2011-11-30 11:30:00,19.61,19.62,19.59,19.6,908400.0,14.755,14.7625,14.7399,14.7475,908400.0
2011-11-30 11:40:00,19.6,19.61,19.58,19.58,597300.0,14.7475,14.755,14.7324,14.7324,597300.0
2011-11-30 11:50:00,19.58,19.58,19.54,19.56,518700.0,14.7324,14.7324,14.7023,14.7174,518700.0
2011-11-30 12:00:00,19.56,19.56,19.53,19.55,605400.0,14.7174,14.7174,14.6948,14.7098,605400.0
2011-11-30 12:10:00,19.55,19.57,19.54,19.56,536700.0,14.7098,14.7249,14.7023,14.7174,536700.0
2011-11-30 12:20:00,19.56,19.58,19.54,19.54,759000.0,14.7174,14.7324,14.7023,14.7023,759000.0
2011-11-30 12:30:00,19.55,19.55,19.53,19.53,467700.0,14.7098,14.7098,14.6948,14.6948,467700.0
2011-11-30 12:40:00,19.53,19.54,19.51,19.51,586800.0,14.6948,14.7023,14.6797,14.6797,586800.0
2011-11-30 12:50:00,19.51,19.53,19.49,19.49,663000.0,14.6797,14.6948,14.6647,14.6647,663000.0
2011-11-30 13:00:00,19.5,19.5,19.48,19.49,585000.0,14.6722,14.6722,14.6572,14.6647,585000.0
2011-11-30 13:10:00,19.49,19.51,19.48,19.5,453300.0,14.6647,14.6797,14.6572,14.6722,453300.0
2011-11-30 13:20:00,19.5,19.52,19.49,19.51,407400.0,14.6722,14.6873,14.6647,14.6797,407400.0
2011-11-30 13:30:00,19.51,19.54,19.51,19.53,525900.0,14.6797,14.7023,14.6797,14.6948,525900.0
2011-11-30 13:40:00,19.53,19.54,19.52,19.52,364500.0,14.6948,14.7023,14.6873,14.6873,364500.0
2011-11-30 13:50:00,19.52,19.52,19.48,19.5,731400.0,14.6873,14.6873,14.6572,14.6722,731400.0
2011-11-30 14:00:00,19.5,19.53,19.49,19.51,523800.0,14.6722,14.6948,14.6647,14.6797,523800.0
2011-11-30 14:10:00,19.52,19.54,19.51,19.51,624900.0,14.6873,14.7023,14.6797,14.6797,624900.0
2011-11-30 14:20:00,19.51,19.52,19.51,19.52,647100.0,14.6797,14.6873,14.6797,14.6873,647100.0
2011-11-30 14:30:00,19.52,19.53,19.52,19.52,676200.0,14.6873,14.6948,14.6873,14.6873,676200.0
2011-11-30 14:40:00,19.52,19.52,19.47,19.48,567300.0,14.6873,14.6873,14.6496,14.6572,567300.0
2011-11-30 14:50:00,19.48,19.49,19.44,19.47,1051800.0,14.6572,14.6647,14.6271,14.6496,1051800.0
2011-11-30 15:00:00,19.47,19.5,19.47,19.49,833100.0,14.6496,14.6722,14.6496,14.6647,833100.0
2011-11-30 15:10:00,19.5,19.53,19.49,19.53,635100.0,14.6722,14.6948,14.6647,14.6948,635100.0
2011-11-30 15:20:00,19.53,19.54,19.52,19.53,769500.0,14.6948,14.7023,14.6873,14.6948,769500.0
2011-11-30 15:30:00,19.53,19.53,19.52,19.53,1194600.0,14.6948,14.6948,14.6873,14.6948,1194600.0
2011-11-30 15:40:00,19.53,19.57,19.53,19.56,2359500.0,14.6948,14.7249,14.6948,14.7174,2359500.0
2011-11-30 15:50:00,19.56,19.64,19.56,19.62,4465500.0,14.7174,14.7775,14.7174,14.7625,4465500.0
2011-12-01 09:30:00,19.53,19.66,19.53,19.64,1865400.0,14.6948,14.7926,14.6948,14.7775,1865400.0
2011-12-01 09:40:00,19.64,19.65,19.61,19.65,1211100.0,14.7775,14.7851,14.755,14.7851,1211100.0
2011-12-01 09:50:00,19.65,19.69,19.65,19.67,1755000.0,14.7851,14.8152,14.7851,14.8001,1755000.0
2011-12-01 10:00:00,19.67,19.72,19.64,19.68,1191300.0,14.8001,14.8377,14.7775,14.8076,1191300.0
2011-12-01 10:10:00,19.68,19.69,19.65,19.66,965700.0,14.8076,14.8152,14.7851,14.7926,965700.0
2011-12-01 10:20:00,19.66,19.69,19.65,19.67,591300.0,14.7926,14.8152,14.7851,14.8001,591300.0
2011-12-01 10:30:00,19.68,19.69,19.64,19.68,661500.0,14.8076,14.8152,14.7775,14.8076,661500.0
2011-12-01 10:40:00,19.68,19.71,19.67,19.67,611400.0,14.8076,14.8302,14.8001,14.8001,611400.0
2011-12-01 10:50:00,19.67,19.68,19.65,19.66,552300.0,14.8001,14.8076,14.7851,14.7926,552300.0
2011-12-01 11:00:00,19.66,19.66,19.61,19.62,543000.0,14.7926,14.7926,14.755,14.7625,543000.0
2011-12-01 11:10:00,19.62,19.62,19.6,19.62,645300.0,14.7625,14.7625,14.7475,14.7625,645300.0
2011-12-01 11:20:00,19.62,19.65,19.62,19.63,621600.0,14.7625,14.7851,14.7625,14.77,621600.0
2011-12-01 11:30:00,19.62,19.64,19.59,19.59,767100.0,14.7625,14.7775,14.7399,14.7399,767100.0
2011-12-01 11:40:00,19.59,19.6,19.55,19.55,375900.0,14.7399,14.7475,14.7098,14.7098,375900.0
2011-12-01 11:50:00,19.55,19.58,19.55,19.56,422100.0,14.7098,14.7324,14.7098,14.7174,422100.0
2011-12-01 12:00:00,19.56,19.56,19.54,19.55,358500.0,14.7174,14.7174,14.7023,14.7098,358500.0
2011-12-01 12:10:00,19.54,19.56,19.54,19.56,200100.0,14.7023,14.7174,14.7023,14.7174,200100.0
2011-12-01 12:20:00,19.56,19.57,19.55,19.56,265500.0,14.7174,14.7249,14.7098,14.7174,265500.0
2011-12-01 12:30:00,19.56,19.57,19.55,19.55,277200.0,14.7174,14.7249,14.7098,14.7098,277200.0
2011-12-01 12:40:00,19.55,19.55,19.53,19.53,201000.0,14.7098,14.7098,14.6948,14.6948,201000.0
2011-12-01 12:50:00,19.53,19.53,19.51,19.52,379200.0,14.6948,14.6948,14.6797,14.6873,379200.0
2011-12-01 13:00:00,19.51,19.54,19.51,19.53,228300.0,14.6797,14.7023,14.6797,14.6948,228300.0
2011-12-01 13:10:00,19.53,19.57,19.53,19.57,297600.0,14.6948,14.7249,14.6948,14.7249,297600.0
2011-12-01 13:20:00,19.57,19.58,19.55,19.56,351000.0,14.7249,14.7324,14.7098,14.7174,351000.0
2011-12-01 13:30:00,19.55,19.58,19.55,19.57,248700.0,14.7098,14.7324,14.7098,14.7249,248700.0
2011-12-01 13:40:00,19.57,19.59,19.57,19.57,315000.0,14.7249,14.7399,14.7249,14.7249,315000.0
2011-12-01 13:50:00,19.57,19.59,19.57,19.59,387600.0,14.7249,14.7399,14.7249,14.7399,387600.0
2011-12-01 14:00:00,19.59,19.6,19.58,19.6,375300.0,14.7399,14.7475,14.7324,14.7475,375300.0
2011-12-01 14:10:00,19.6,19.6,19.58,19.58,237900.0,14.7475,14.7475,14.7324,14.7324,237900.0
2011-12-01 14:20:00,19.59,19.62,19.59,19.61,385200.0,14.7399,14.7625,14.7399,14.755,385200.0
2011-12-01 14:30:00,19.61,19.61,19.58,19.59,227100.0,14.755,14.755,14.7324,14.7399,227100.0
2011-12-01 14:40:00,19.59,19.62,19.58,19.61,378300.0,14.7399,14.7625,14.7324,14.755,378300.0
2011-12-01 14:50:00,19.6,19.61,19.57,19.57,535800.0,14.7475,14.755,14.7249,14.7249,535800.0
2011-12-01 15:00:00,19.57,19.57,19.54,19.54,454200.0,14.7249,14.7249,14.7023,14.7023,454200.0
2011-12-01 15:10:00,19.54,19.55,19.54,19.55,448200.0,14.7023,14.7098,14.7023,14.7098,448200.0
2011-12-01 15:20:00,19.55,19.56,19.53,19.55,963600.0,14.7098,14.7174,14.6948,14.7098,963600.0
2011-12-01 15:30:00,19.55,19.55,19.53,19.53,754500.0,14.7098,14.7098,14.6948,14.6948,754500.0
2011-12-01 15:40:00,19.53,19.54,19.49,19.51,1139100.0,14.6948,14.7023,14.6647,14.6797,1139100.0
2011-12-01 15:50:00,19.5,19.54,19.5,19.54,1610100.0,14.6722,14.7023,14.6722,14.7023,1610100.0
2011-12-02 09:30:00,19.63,19.66,19.53,19.54,1605300.0,14.77,14.7926,14.6948,14.7023,1605300.0
2011-12-02 09:40:00,19.54,19.59,19.51,19.51,1232100.0,14.7023,14.7399,14.6797,14.6797,1232100.0
2011-12-02 09:50:00,19.52,19.57,19.49,19.56,1317600.0,14.6873,14.7249,14.6647,14.7174,1317600.0
2011-12-02 10:00:00,19.56,19.6,19.54,19.54,862200.0,14.7174,14.7475,14.7023,14.7023,862200.0
2011-12-02 10:10:00,19.54,19.56,19.5,19.54,1113900.0,14.7023,14.7174,14.6722,14.7023,1113900.0
2011-12-02 10:20:00,19.54,19.57,19.54,19.55,437100.0,14.7023,14.7249,14.7023,14.7098,437100.0
2011-12-02 10:30:00,19.55,19.57,19.54,19.57,687900.0,14.7098,14.7249,14.7023,14.7249,687900.0
2011-12-02 10:40:00,19.57,19.57,19.55,19.55,652800.0,14.7249,14.7249,14.7098,14.7098,652800.0
2011-12-02 10:50:00,19.55,19.57,19.55,19.56,365400.0,14.7098,14.7249,14.7098,14.7174,365400.0
2011-12-02 11:00:00,19.56,19.56,19.52,19.52,1447500.0,14.7174,14.7174,14.6873,14.6873,1447500.0
2011-12-02 11:10:00,19.52,19.54,19.51,19.53,683100.0,14.6873,14.7023,14.6797,14.6948,683100.0
2011-12-02 11:20:00,19.53,19.54,19.52,19.53,504600.0,14.6948,14.7023,14.6873,14.6948,504600.0
2011-12-02 11:30:00,19.53,19.54,19.43,19.46,1510800.0,14.6948,14.7023,14.6195,14.6421,1510800.0
2011-12-02 11:40:00,19.46,19.47,19.41,19.42,836100.0,14.6421,14.6496,14.6045,14.612,836100.0
2011-12-02 11:50:00,19.41,19.45,19.4,19.45,721200.0,14.6045,14.6346,14.597,14.6346,721200.0
2011-12-02 12:00:00,19.45,19.45,19.42,19.43,523500.0,14.6346,14.6346,14.612,14.6195,523500.0
2011-12-02 12:10:00,19.44,19.45,19.42,19.44,435900.0,14.6271,14.6346,14.612,14.6271,435900.0
2011-12-02 12:20:00,19.44,19.46,19.43,19.45,318900.0,14.6271,14.6421,14.6195,14.6346,318900.0
2011-12-02 12:30:00,19.45,19.46,19.45,19.46,277200.0,14.6346,14.6421,14.6346,14.6421,277200.0
2011-12-02 12:40:00,19.46,19.47,19.45,19.46,437400.0,14.6421,14.6496,14.6346,14.6421,437400.0
2011-12-02 12:50:00,19.47,19.47,19.46,19.47,308700.0,14.6496,14.6496,14.6421,14.6496,308700.0
2011-12-02 13:00:00,19.47,19.47,19.44,19.45,556800.0,14.6496,14.6496,14.6271,14.6346,556800.0
2011-12-02 13:10:00,19.45,19.45,19.43,19.43,496200.0,14.6346,14.6346,14.6195,14.6195,496200.0
2011-12-02 13:20:00,19.43,19.44,19.42,19.42,383100.0,14.6195,14.6271,14.612,14.612,383100.0
2011-12-02 13:30:00,19.43,19.43,19.42,19.43,417600.0,14.6195,14.6195,14.612,14.6195,417600.0
2011-12-02 13:40:00,19.43,19.43,19.41,19.41,639300.0,14.6195,14.6195,14.6045,14.6045,639300.0
2011-12-02 13:50:00,19.41,19.42,19.41,19.42,652200.0,14.6045,14.612,14.6045,14.612,652200.0
2011-12-02 14:00:00,19.42,19.42,19.39,19.4,685500.0,14.612,14.612,14.5894,14.597,685500.0
2011-12-02 14:10:00,19.4,19.42,19.4,19.42,488400.0,14.597,14.612,14.597,14.612,488400.0
2011-12-02 14:20:00,19.42,19.42,19.41,19.41,434400.0,14.612,14.612,14.6045,14.6045,434400.0
2011-12-02 14:30:00,19.41,19.42,19.4,19.42,569100.0,14.6045,14.612,14.597,14.612,569100.0
2011-12-02 14:40:00,19.42,19.42,19.41,19.42,380400.0,14.612,14.612,14.6045,14.612,380400.0
2011-12-02 14:50:00,19.42,19.42,19.4,19.41,486300.0,14.612,14.612,14.597,14.6045,486300.0
2011-12-02 15:00:00,19.41,19.41,19.39,19.39,930900.0,14.6045,14.6045,14.5894,14.5894,930900.0
2011-12-02 15:10:00,19.39,19.4,19.38,19.38,1358100.0,14.5894,14.597,14.5819,14.5819,1358100.0
2011-12-02 15:20:00,19.38,19.39,19.38,19.39,899100.0,14.5819,14.5894,14.5819,14.5894,899100.0
2011-12-02 15:30:00,19.39,19.39,19.37,19.37,1109100.0,14.5894,14.5894,14.5744,14.5744,1109100.0
2011-12-02 15:40:00,19.38,19.38,19.35,19.36,1535400.0,14.5819,14.5819,14.5593,14.5669,1535400.0
2011-12-02 15:50:00,19.35,19.4,19.35,19.37,2442600.0,14.5593,14.597,14.5593,14.5744,2442600.0
2011-12-05 09:30:00,19.42,19.46,19.33,19.42,1576800.0,14.612,14.6421,14.5443,14.612,1576800.0
2011-12-05 09:40:00,19.42,19.45,19.4,19.45,822600.0,14.612,14.6346,14.597,14.6346,822600.0
2011-12-05 09:50:00,19.45,19.5,19.45,19.48,1853400.0,14.6346,14.6722,14.6346,14.6572,1853400.0
2011-12-05 10:00:00,19.48,19.49,19.45,19.47,822600.0,14.6572,14.6647,14.6346,14.6496,822600.0
2011-12-05 10:10:00,19.47,19.49,19.46,19.49,1035000.0,14.6496,14.6647,14.6421,14.6647,1035000.0
2011-12-05 10:20:00,19.49,19.5,19.48,19.48,849900.0,14.6647,14.6722,14.6572,14.6572,849900.0
2011-12-05 10:30:00,19.48,19.49,19.47,19.48,508500.0,14.6572,14.6647,14.6496,14.6572,508500.0
2011-12-05 10:40:00,19.48,19.5,19.47,19.5,536400.0,14.6572,14.6722,14.6496,14.6722,536400.0
2011-12-05 10:50:00,19.5,19.5,19.46,19.47,779100.0,14.6722,14.6722,14.6421,14.6496,779100.0
2011-12-05 11:00:00,19.47,19.49,19.46,19.47,491400.0,14.6496,14.6647,14.6421,14.6496,491400.0
2011-12-05 11:10:00,19.47,19.47,19.43,19.46,1801200.0,14.6496,14.6496,14.6195,14.6421,1801200.0
2011-12-05 11:20:00,19.46,19.46,19.42,19.43,388200.0,14.6421,14.6421,14.612,14.6195,388200.0
2011-12-05 11:30:00,19.43,19.45,19.43,19.45,788700.0,14.6195,14.6346,14.6195,14.6346,788700.0
2011-12-05 11:40:00,19.45,19.45,19.43,19.44,233700.0,14.6346,14.6346,14.6195,14.6271,233700.0
2011-12-05 11:50:00,19.44,19.44,19.43,19.43,300900.0,14.6271,14.6271,14.6195,14.6195,300900.0
2011-12-05 12:00:00,19.44,19.47,19.43,19.47,651300.0,14.6271,14.6496,14.6195,14.6496,651300.0
2011-12-05 12:10:00,19.47,19.48,19.46,19.48,227100.0,14.6496,14.6572,14.6421,14.6572,227100.0
2011-12-05 12:20:00,19.47,19.48,19.47,19.47,294600.0,14.6496,14.6572,14.6496,14.6496,294600.0
2011-12-05 12:30:00,19.47,19.48,19.45,19.46,387000.0,14.6496,14.6572,14.6346,14.6421,387000.0
2011-12-05 12:40:00,19.46,19.46,19.45,19.46,272100.0,14.6421,14.6421,14.6346,14.6421,272100.0
2011-12-05 12:50:00,19.46,19.47,19.45,19.45,440700.0,14.6421,14.6496,14.6346,14.6346,440700.0
2011-12-05 13:00:00,19.45,19.46,19.45,19.46,354600.0,14.6346,14.6421,14.6346,14.6421,354600.0
2011-12-05 13:10:00,19.45,19.46,19.45,19.46,644700.0,14.6346,14.6421,14.6346,14.6421,644700.0
2011-12-05 13:20:00,19.46,19.48,19.46,19.47,408900.0,14.6421,14.6572,14.6421,14.6496,408900.0
2011-12-05 13:30:00,19.47,19.48,19.46,19.47,377100.0,14.6496,14.6572,14.6421,14.6496,377100.0
2011-12-05 13:40:00,19.47,19.47,19.4,19.4,669300.0,14.6496,14.6496,14.597,14.597,669300.0
2011-12-05 13:50:00,19.4,19.42,19.39,19.4,478200.0,14.597,14.612,14.5894,14.597,478200.0
2011-12-05 14:00:00,19.4,19.4,19.38,19.39,395700.0,14.597,14.597,14.5819,14.5894,395700.0
2011-12-05 14:10:00,19.4,19.41,19.38,19.4,485400.0,14.597,14.6045,14.5819,14.597,485400.0
2011-12-05 14:20:00,19.39,19.4,19.38,19.39,471900.0,14.5894,14.597,14.5819,14.5894,471900.0
2011-12-05 14:30:00,19.39,19.4,19.37,19.38,812400.0,14.5894,14.597,14.5744,14.5819,812400.0
2011-12-05 14:40:00,19.39,19.4,19.38,19.4,560700.0,14.5894,14.597,14.5819,14.597,560700.0
2011-12-05 14:50:00,19.4,19.41,19.39,19.41,597600.0,14.597,14.6045,14.5894,14.6045,597600.0
2011-12-05 15:00:00,19.41,19.42,19.35,19.36,1475700.0,14.6045,14.612,14.5593,14.5669,1475700.0
2011-12-05 15:10:00,19.36,19.36,19.34,19.35,1094400.0,14.5669,14.5669,14.5518,14.5593,1094400.0
2011-12-05 15:20:00,19.35,19.36,19.34,19.35,1000200.0,14.5593,14.5669,14.5518,14.5593,1000200.0
2011-12-05 15:30:00,19.35,19.37,19.34,19.37,1020300.0,14.5593,14.5744,14.5518,14.5744,1020300.0
2011-12-05 15:40:00,19.37,19.41,19.36,19.41,1473600.0,14.5744,14.6045,14.5669,14.6045,1473600.0
2011-12-05 15:50:00,19.41,19.46,19.4,19.45,1878600.0,14.6045,14.6421,14.597,14.6346,1878600.0
2011-12-06 09:30:00,19.52,19.55,19.48,19.48,1518300.0,14.6873,14.7098,14.6572,14.6572,1518300.0
2011-12-06 09:40:00,19.48,19.49,19.47,19.48,787200.0,14.6572,14.6647,14.6496,14.6572,787200.0
2011-12-06 09:50:00,19.48,19.49,19.47,19.49,1335600.0,14.6572,14.6647,14.6496,14.6647,1335600.0
2011-12-06 10:00:00,19.49,19.53,19.49,19.51,1161000.0,14.6647,14.6948,14.6647,14.6797,1161000.0
2011-12-06 10:10:00,19.51,19.53,19.48,19.52,831900.0,14.6797,14.6948,14.6572,14.6873,831900.0
2011-12-06 10:20:00,19.52,19.54,19.52,19.54,692700.0,14.6873,14.7023,14.6873,14.7023,692700.0
2011-12-06 10:30:00,19.54,19.56,19.53,19.55,522600.0,14.7023,14.7174,14.6948,14.7098,522600.0
2011-12-06 10:40:00,19.55,19.56,19.52,19.53,694200.0,14.7098,14.7174,14.6873,14.6948,694200.0
2011-12-06 10:50:00,19.53,19.56,19.52,19.55,499500.0,14.6948,14.7174,14.6873,14.7098,499500.0
2011-12-06 11:00:00,19.55,19.56,19.53,19.53,475800.0,14.7098,14.7174,14.6948,14.6948,475800.0
2011-12-06 11:10:00,19.53,19.54,19.49,19.49,911700.0,14.6948,14.7023,14.6647,14.6647,911700.0
2011-12-06 11:20:00,19.49,19.52,19.49,19.52,1390800.0,14.6647,14.6873,14.6647,14.6873,1390800.0
2011-12-06 11:30:00,19.52,19.53,19.51,19.51,615300.0,14.6873,14.6948,14.6797,14.6797,615300.0
2011-12-06 11:40:00,19.51,19.52,19.51,19.51,398400.0,14.6797,14.6873,14.6797,14.6797,398400.0
2011-12-06 11:50:00,19.51,19.53,19.51,19.52,510600.0,14.6797,14.6948,14.6797,14.6873,510600.0
2011-12-06 12:00:00,19.52,19.53,19.51,19.52,516000.0,14.6873,14.6948,14.6797,14.6873,516000.0
2011-12-06 12:10:00,19.52,19.55,19.52,19.55,621600.0,14.6873,14.7098,14.6873,14.7098,621600.0
2011-12-06 12:20:00,19.55,19.56,19.54,19.56,438600.0,14.7098,14.7174,14.7023,14.7174,438600.0
2011-12-06 12:30:00,19.56,19.56,19.54,19.55,630300.0,14.7174,14.7174,14.7023,14.7098,630300.0
2011-12-06 12:40:00,19.55,19.55,19.54,19.54,278400.0,14.7098,14.7098,14.7023,14.7023,278400.0
2011-12-06 12:50:00,19.54,19.55,19.53,19.53,353400.0,14.7023,14.7098,14.6948,14.6948,353400.0
2011-12-06 13:00:00,19.53,19.54,19.53,19.54,248400.0,14.6948,14.7023,14.6948,14.7023,248400.0
2011-12-06 13:10:00,19.54,19.56,19.53,19.56,666900.0,14.7023,14.7174,14.6948,14.7174,666900.0
2011-12-06 13:20:00,19.56,19.58,19.56,19.57,636000.0,14.7174,14.7324,14.7174,14.7249,636000.0
2011-12-06 13:30:00,19.57,19.57,19.55,19.56,612000.0,14.7249,14.7249,14.7098,14.7174,612000.0
2011-12-06 13:40:00,19.56,19.57,19.55,19.55,500700.0,14.7174,14.7249,14.7098,14.7098,500700.0
2011-12-06 13:50:00,19.55,19.57,19.55,19.57,666600.0,14.7098,14.7249,14.7098,14.7249,666600.0
2011-12-06 14:00:00,19.57,19.57,19.55,19.56,494400.0,14.7249,14.7249,14.7098,14.7174,494400.0
2011-12-06 14:10:00,19.55,19.58,19.55,19.58,783300.0,14.7098,14.7324,14.7098,14.7324,783300.0
2011-12-06 14:20:00,19.58,19.59,19.57,19.59,365400.0,14.7324,14.7399,14.7249,14.7399,365400.0
2011-12-06 14:30:00,19.59,19.62,19.59,19.62,599400.0,14.7399,14.7625,14.7399,14.7625,599400.0
2011-12-06 14:40:00,19.62,19.65,19.62,19.65,610800.0,14.7625,14.7851,14.7625,14.7851,610800.0
2011-12-06 14:50:00,19.65,19.65,19.63,19.64,532200.0,14.7851,14.7851,14.77,14.7775,532200.0
2011-12-06 15:00:00,19.64,19.66,19.64,19.65,825600.0,14.7775,14.7926,14.7775,14.7851,825600.0
2011-12-06 15:10:00,19.65,19.67,19.65,19.65,1166700.0,14.7851,14.8001,14.7851,14.7851,1166700.0
2011-12-06 15:20:00,19.65,19.65,19.63,19.64,816300.0,14.7851,14.7851,14.77,14.7775,816300.0
2011-12-06 15:30:00,19.63,19.64,19.63,19.64,1023900.0,14.77,14.7775,14.77,14.7775,1023900.0
2011-12-06 15:40:00,19.64,19.65,19.61,19.61,1583700.0,14.7775,14.7851,14.755,14.755,1583700.0
2011-12-06 15:50:00,19.62,19.63,19.59,19.6,2924700.0,14.7625,14.77,14.7399,14.7475,2924700.0
2011-12-07 09:30:00,19.46,19.6,19.42,19.58,2322000.0,14.7335,14.8395,14.7032,14.8243,2322000.0
2011-12-07 09:40:00,19.58,19.63,19.56,19.62,1247100.0,14.8243,14.8622,14.8092,14.8546,1247100.0
2011-12-07 09:50:00,19.63,19.68,19.61,19.66,1182000.0,14.8622,14.9,14.847,14.8849,1182000.0
2011-12-07 10:00:00,19.65,19.67,19.64,19.65,983100.0,14.8773,14.8924,14.8697,14.8773,983100.0
2011-12-07 10:10:00,19.65,19.72,19.65,19.71,1530000.0,14.8773,14.9303,14.8773,14.9227,1530000.0
2011-12-07 10:20:00,19.71,19.71,19.66,19.66,1630200.0,14.9227,14.9227,14.8849,14.8849,1630200.0
2011-12-07 10:30:00,19.66,19.67,19.64,19.66,1063200.0,14.8849,14.8924,14.8697,14.8849,1063200.0
2011-12-07 10:40:00,19.66,19.66,19.62,19.65,1017600.0,14.8849,14.8849,14.8546,14.8773,1017600.0
2011-12-07 10:50:00,19.65,19.71,19.64,19.71,1058100.0,14.8773,14.9227,14.8697,14.9227,1058100.0
2011-12-07 11:00:00,19.71,19.71,19.68,19.69,681000.0,14.9227,14.9227,14.9,14.9076,681000.0
2011-12-07 11:10:00,19.68,19.69,19.68,19.68,798900.0,14.9,14.9076,14.9,14.9,798900.0
2011-12-07 11:20:00,19.69,19.71,19.68,19.7,1178700.0,14.9076,14.9227,14.9,14.9152,1178700.0
2011-12-07 11:30:00,19.7,19.73,19.68,19.72,1119900.0,14.9152,14.9379,14.9,14.9303,1119900.0
2011-12-07 11:40:00,19.72,19.73,19.7,19.7,923400.0,14.9303,14.9379,14.9152,14.9152,923400.0
2011-12-07 11:50:00,19.7,19.7,19.66,19.67,688500.0,14.9152,14.9152,14.8849,14.8924,688500.0
2011-12-07 12:00:00,19.68,19.68,19.66,19.66,642900.0,14.9,14.9,14.8849,14.8849,642900.0
2011-12-07 12:10:00,19.67,19.67,19.63,19.63,1120500.0,14.8924,14.8924,14.8622,14.8622,1120500.0
2011-12-07 12:20:00,19.63,19.68,19.63,19.68,622200.0,14.8622,14.9,14.8622,14.9,622200.0
2011-12-07 12:30:00,19.68,19.68,19.65,19.65,908400.0,14.9,14.9,14.8773,14.8773,908400.0
2011-12-07 12:40:00,19.65,19.66,19.64,19.64,532500.0,14.8773,14.8849,14.8697,14.8697,532500.0
2011-12-07 12:50:00,19.64,19.64,19.62,19.62,402000.0,14.8697,14.8697,14.8546,14.8546,402000.0
2011-12-07 13:00:00,19.62,19.63,19.61,19.61,377100.0,14.8546,14.8622,14.847,14.847,377100.0
2011-12-07 13:10:00,19.61,19.61,19.58,19.59,744600.0,14.847,14.847,14.8243,14.8319,744600.0
2011-12-07 13:20:00,19.59,19.6,19.57,19.58,785100.0,14.8319,14.8395,14.8167,14.8243,785100.0
2011-12-07 13:30:00,19.58,19.6,19.57,19.6,495300.0,14.8243,14.8395,14.8167,14.8395,495300.0
2011-12-07 13:40:00,19.6,19.61,19.6,19.61,390000.0,14.8395,14.847,14.8395,14.847,390000.0
2011-12-07 13:50:00,19.61,19.62,19.59,19.59,890400.0,14.847,14.8546,14.8319,14.8319,890400.0
2011-12-07 14:00:00,19.59,19.59,19.56,19.57,574500.0,14.8319,14.8319,14.8092,14.8167,574500.0
2011-12-07 14:10:00,19.57,19.57,19.53,19.53,518700.0,14.8167,14.8167,14.7865,14.7865,518700.0
2011-12-07 14:20:00,19.53,19.54,19.51,19.51,627000.0,14.7865,14.794,14.7713,14.7713,627000.0
2011-12-07 14:30:00,19.52,19.54,19.51,19.53,525000.0,14.7789,14.794,14.7713,14.7865,525000.0
2011-12-07 14:40:00,19.53,19.54,19.5,19.51,920100.0,14.7865,14.794,14.7637,14.7713,920100.0
2011-12-07 14:50:00,19.51,19.52,19.5,19.5,961800.0,14.7713,14.7789,14.7637,14.7637,961800.0
2011-12-07 15:00:00,19.5,19.51,19.48,19.48,580200.0,14.7637,14.7713,14.7486,14.7486,580200.0
2011-12-07 15:10:00,19.48,19.52,19.46,19.49,1511700.0,14.7486,14.7789,14.7335,14.7562,1511700.0
2011-12-07 15:20:00,19.49,19.52,19.49,19.51,1525800.0,14.7562,14.7789,14.7562,14.7713,1525800.0
2011-12-07 15:30:00,19.51,19.56,19.5,19.56,1798200.0,14.7713,14.8092,14.7637,14.8092,1798200.0
2011-12-07 15:40:00,19.56,19.6,19.54,19.55,1953000.0,14.8092,14.8395,14.794,14.8016,1953000.0
2011-12-07 15:50:00,19.56,19.58,19.47,19.52,4263300.0,14.8092,14.8243,14.741,14.7789,4263300.0
2011-12-08 09:30:00,19.46,19.48,19.42,19.45,1115100.0,14.7335,14.7486,14.7032,14.7259,1115100.0
2011-12-08 09:40:00,19.45,19.49,19.42,19.49,1419300.0,14.7259,14.7562,14.7032,14.7562,1419300.0
2011-12-08 09:50:00,19.48,19.52,19.44,19.45,1225800.0,14.7486,14.7789,14.7183,14.7259,1225800.0
2011-12-08 10:00:00,19.45,19.46,19.43,19.45,908700.0,14.7259,14.7335,14.7107,14.7259,908700.0
2011-12-08 10:10:00,19.45,19.48,19.43,19.43,650100.0,14.7259,14.7486,14.7107,14.7107,650100.0
2011-12-08 10:20:00,19.44,19.49,19.43,19.46,892200.0,14.7183,14.7562,14.7107,14.7335,892200.0
2011-12-08 10:30:00,19.46,19.49,19.45,19.49,594300.0,14.7335,14.7562,14.7259,14.7562,594300.0
2011-12-08 10:40:00,19.49,19.49,19.46,19.47,723000.0,14.7562,14.7562,14.7335,14.741,723000.0
2011-12-08 10:50:00,19.47,19.48,19.47,19.47,650400.0,14.741,14.7486,14.741,14.741,650400.0
2011-12-08 11:00:00,19.47,19.48,19.44,19.44,1174500.0,14.741,14.7486,14.7183,14.7183,1174500.0
2011-12-08 11:10:00,19.44,19.45,19.43,19.43,526500.0,14.7183,14.7259,14.7107,14.7107,526500.0
2011-12-08 11:20:00,19.43,19.47,19.43,19.46,537600.0,14.7107,14.741,14.7107,14.7335,537600.0
2011-12-08 11:30:00,19.47,19.49,19.46,19.47,765300.0,14.741,14.7562,14.7335,14.741,765300.0
2011-12-08 11:40:00,19.47,19.48,19.46,19.46,441900.0,14.741,14.7486,14.7335,14.7335,441900.0
2011-12-08 11:50:00,19.46,19.47,19.44,19.47,450000.0,14.7335,14.741,14.7183,14.741,450000.0
2011-12-08 12:00:00,19.47,19.47,19.46,19.46,441900.0,14.741,14.741,14.7335,14.7335,441900.0
2011-12-08 12:10:00,19.46,19.48,19.44,19.48,640200.0,14.7335,14.7486,14.7183,14.7486,640200.0
2011-12-08 12:20:00,19.47,19.5,19.47,19.49,484800.0,14.741,14.7637,14.741,14.7562,484800.0
2011-12-08 12:30:00,19.49,19.5,19.45,19.45,481200.0,14.7562,14.7637,14.7259,14.7259,481200.0
2011-12-08 12:40:00,19.45,19.48,19.45,19.48,424200.0,14.7259,14.7486,14.7259,14.7486,424200.0
2011-12-08 12:50:00,19.48,19.49,19.47,19.48,331500.0,14.7486,14.7562,14.741,14.7486,331500.0
2011-12-08 13:00:00,19.48,19.48,19.41,19.42,975900.0,14.7486,14.7486,14.6956,14.7032,975900.0
2011-12-08 13:10:00,19.42,19.42,19.39,19.41,444300.0,14.7032,14.7032,14.6805,14.6956,444300.0
2011-12-08 13:20:00,19.41,19.41,19.38,19.39,590100.0,14.6956,14.6956,14.6729,14.6805,590100.0
2011-12-08 13:30:00,19.39,19.4,19.38,19.4,606900.0,14.6805,14.688,14.6729,14.688,606900.0
2011-12-08 13:40:00,19.4,19.4,19.39,19.4,441300.0,14.688,14.688,14.6805,14.688,441300.0
2011-12-08 13:50:00,19.39,19.4,19.39,19.39,294300.0,14.6805,14.688,14.6805,14.6805,294300.0
2011-12-08 14:00:00,19.39,19.39,19.37,19.39,541200.0,14.6805,14.6805,14.6653,14.6805,541200.0
2011-12-08 14:10:00,19.39,19.39,19.38,19.39,405000.0,14.6805,14.6805,14.6729,14.6805,405000.0
2011-12-08 14:20:00,19.39,19.39,19.37,19.37,369600.0,14.6805,14.6805,14.6653,14.6653,369600.0
2011-12-08 14:30:00,19.37,19.39,19.36,19.39,487200.0,14.6653,14.6805,14.6577,14.6805,487200.0
2011-12-08 14:40:00,19.39,19.39,19.37,19.39,349500.0,14.6805,14.6805,14.6653,14.6805,349500.0
2011-12-08 14:50:00,19.39,19.4,19.37,19.37,510300.0,14.6805,14.688,14.6653,14.6653,510300.0
2011-12-08 15:00:00,19.37,19.38,19.35,19.35,557400.0,14.6653,14.6729,14.6502,14.6502,557400.0
2011-12-08 15:10:00,19.35,19.42,19.35,19.42,620100.0,14.6502,14.7032,14.6502,14.7032,620100.0
2011-12-08 15:20:00,19.42,19.45,19.41,19.44,702300.0,14.7032,14.7259,14.6956,14.7183,702300.0
2011-12-08 15:30:00,19.44,19.47,19.42,19.42,1272600.0,14.7183,14.741,14.7032,14.7032,1272600.0
2011-12-08 15:40:00,19.42,19.43,19.33,19.35,1382400.0,14.7032,14.7107,14.635,14.6502,1382400.0
2011-12-08 15:50:00,19.35,19.35,19.29,19.32,3057900.0,14.6502,14.6502,14.6047,14.6275,3057900.0
2011-12-09 09:30:00,19.39,19.45,19.38,19.4,1023300.0,14.6805,14.7259,14.6729,14.688,1023300.0
2011-12-09 09:40:00,19.4,19.43,19.37,19.43,601800.0,14.688,14.7107,14.6653,14.7107,601800.0
2011-12-09 09:50:00,19.43,19.49,19.42,19.46,869400.0,14.7107,14.7562,14.7032,14.7335,869400.0
2011-12-09 10:00:00,19.46,19.5,19.43,19.45,1125300.0,14.7335,14.7637,14.7107,14.7259,1125300.0
2011-12-09 10:10:00,19.45,19.46,19.41,19.43,940800.0,14.7259,14.7335,14.6956,14.7107,940800.0
2011-12-09 10:20:00,19.43,19.44,19.34,19.36,1238100.0,14.7107,14.7183,14.6426,14.6577,1238100.0
2011-12-09 10:30:00,19.35,19.36,19.31,19.32,1001100.0,14.6502,14.6577,14.6199,14.6275,1001100.0
2011-12-09 10:40:00,19.32,19.32,19.16,19.2,3941400.0,14.6275,14.6275,14.5063,14.5366,3941400.0
2011-12-09 10:50:00,19.2,19.26,19.18,19.26,2454000.0,14.5366,14.582,14.5215,14.582,2454000.0
2011-12-09 11:00:00,19.26,19.35,19.25,19.35,1063500.0,14.582,14.6502,14.5745,14.6502,1063500.0
2011-12-09 11:10:00,19.35,19.39,19.35,19.39,706500.0,14.6502,14.6805,14.6502,14.6805,706500.0
2011-12-09 11:20:00,19.39,19.41,19.37,19.39,567000.0,14.6805,14.6956,14.6653,14.6805,567000.0
2011-12-09 11:30:00,19.39,19.4,19.37,19.38,416700.0,14.6805,14.688,14.6653,14.6729,416700.0
2011-12-09 11:40:00,19.39,19.41,19.37,19.37,810000.0,14.6805,14.6956,14.6653,14.6653,810000.0
2011-12-09 11:50:00,19.38,19.39,19.35,19.36,388200.0,14.6729,14.6805,14.6502,14.6577,388200.0
2011-12-09 12:00:00,19.36,19.37,19.33,19.34,447000.0,14.6577,14.6653,14.635,14.6426,447000.0
2011-12-09 12:10:00,19.34,19.37,19.34,19.37,376800.0,14.6426,14.6653,14.6426,14.6653,376800.0
2011-12-09 12:20:00,19.37,19.38,19.35,19.35,304500.0,14.6653,14.6729,14.6502,14.6502,304500.0
2011-12-09 12:30:00,19.35,19.39,19.35,19.39,254700.0,14.6502,14.6805,14.6502,14.6805,254700.0
2011-12-09 12:40:00,19.39,19.42,19.38,19.4,587400.0,14.6805,14.7032,14.6729,14.688,587400.0
2011-12-09 12:50:00,19.41,19.42,19.4,19.41,300600.0,14.6956,14.7032,14.688,14.6956,300600.0
2011-12-09 13:00:00,19.41,19.42,19.39,19.4,391800.0,14.6956,14.7032,14.6805,14.688,391800.0
2011-12-09 13:10:00,19.4,19.42,19.4,19.41,170700.0,14.688,14.7032,14.688,14.6956,170700.0
2011-12-09 13:20:00,19.41,19.45,19.41,19.43,369900.0,14.6956,14.7259,14.6956,14.7107,369900.0
2011-12-09 13:30:00,19.43,19.44,19.41,19.41,217500.0,14.7107,14.7183,14.6956,14.6956,217500.0
2011-12-09 13:40:00,19.41,19.43,19.41,19.41,184800.0,14.6956,14.7107,14.6956,14.6956,184800.0
2011-12-09 13:50:00,19.42,19.42,19.4,19.42,322800.0,14.7032,14.7032,14.688,14.7032,322800.0
2011-12-09 14:00:00,19.42,19.43,19.4,19.4,349200.0,14.7032,14.7107,14.688,14.688,349200.0
2011-12-09 14:10:00,19.4,19.41,19.4,19.4,236100.0,14.688,14.6956,14.688,14.688,236100.0
2011-12-09 14:20:00,19.4,19.43,19.39,19.42,286800.0,14.688,14.7107,14.6805,14.7032,286800.0
2011-12-09 14:30:00,19.42,19.44,19.42,19.43,313200.0,14.7032,14.7183,14.7032,14.7107,313200.0
2011-12-09 14:40:00,19.43,19.46,19.42,19.46,335400.0,14.7107,14.7335,14.7032,14.7335,335400.0
2011-12-09 14:50:00,19.46,19.48,19.45,19.45,443700.0,14.7335,14.7486,14.7259,14.7259,443700.0
2011-12-09 15:00:00,19.45,19.46,19.42,19.44,404100.0,14.7259,14.7335,14.7032,14.7183,404100.0
2011-12-09 15:10:00,19.44,19.45,19.42,19.43,281700.0,14.7183,14.7259,14.7032,14.7107,281700.0
2011-12-09 15:20:00,19.42,19.45,19.42,19.45,412200.0,14.7032,14.7259,14.7032,14.7259,412200.0
2011-12-09 15:30:00,19.44,19.45,19.43,19.44,441900.0,14.7183,14.7259,14.7107,14.7183,441900.0
2011-12-09 15:40:00,19.44,19.46,19.42,19.42,971700.0,14.7183,14.7335,14.7032,14.7032,971700.0
2011-12-09 15:50:00,19.42,19.46,19.41,19.43,1447800.0,14.7032,14.7335,14.6956,14.7107,1447800.0
2011-12-12 09:30:00,19.29,19.43,19.28,19.32,1688400.0,14.6047,14.7107,14.5972,14.6275,1688400.0
2011-12-12 09:40:00,19.32,19.37,19.32,19.36,1098300.0,14.6275,14.6653,14.6275,14.6577,1098300.0
2011-12-12 09:50:00,19.36,19.38,19.33,19.34,1597800.0,14.6577,14.6729,14.635,14.6426,1597800.0
2011-12-12 10:00:00,19.34,19.4,19.32,19.39,1143600.0,14.6426,14.688,14.6275,14.6805,1143600.0
2011-12-12 10:10:00,19.39,19.43,19.38,19.42,825600.0,14.6805,14.7107,14.6729,14.7032,825600.0
2011-12-12 10:20:00,19.42,19.42,19.38,19.41,941700.0,14.7032,14.7032,14.6729,14.6956,941700.0
2011-12-12 10:30:00,19.41,19.42,19.4,19.41,786600.0,14.6956,14.7032,14.688,14.6956,786600.0
2011-12-12 10:40:00,19.4,19.41,19.4,19.41,392100.0,14.688,14.6956,14.688,14.6956,392100.0
2011-12-12 10:50:00,19.41,19.41,19.37,19.39,599400.0,14.6956,14.6956,14.6653,14.6805,599400.0
2011-12-12 11:00:00,19.39,19.43,19.38,19.42,775500.0,14.6805,14.7107,14.6729,14.7032,775500.0
2011-12-12 11:10:00,19.43,19.48,19.42,19.46,1100700.0,14.7107,14.7486,14.7032,14.7335,1100700.0
2011-12-12 11:20:00,19.45,19.46,19.41,19.41,705000.0,14.7259,14.7335,14.6956,14.6956,705000.0
2011-12-12 11:30:00,19.41,19.41,19.38,19.39,437700.0,14.6956,14.6956,14.6729,14.6805,437700.0
2011-12-12 11:40:00,19.4,19.4,19.31,19.32,444900.0,14.688,14.688,14.6199,14.6275,444900.0
2011-12-12 11:50:00,19.32,19.33,19.27,19.29,684600.0,14.6275,14.635,14.5896,14.6047,684600.0
2011-12-12 12:00:00,19.29,19.3,19.26,19.29,389100.0,14.6047,14.6123,14.582,14.6047,389100.0
2011-12-12 12:10:00,19.28,19.29,19.26,19.27,535500.0,14.5972,14.6047,14.582,14.5896,535500.0
2011-12-12 12:20:00,19.27,19.31,19.25,19.31,639000.0,14.5896,14.6199,14.5745,14.6199,639000.0
2011-12-12 12:30:00,19.31,19.38,19.3,19.37,912000.0,14.6199,14.6729,14.6123,14.6653,912000.0
2011-12-12 12:40:00,19.37,19.39,19.37,19.39,514200.0,14.6653,14.6805,14.6653,14.6805,514200.0
2011-12-12 12:50:00,19.39,19.4,19.36,19.36,590100.0,14.6805,14.688,14.6577,14.6577,590100.0
2011-12-12 13:00:00,19.37,19.39,19.37,19.37,483300.0,14.6653,14.6805,14.6653,14.6653,483300.0
2011-12-12 13:10:00,19.37,19.37,19.35,19.35,249000.0,14.6653,14.6653,14.6502,14.6502,249000.0
2011-12-12 13:20:00,19.36,19.38,19.35,19.38,270600.0,14.6577,14.6729,14.6502,14.6729,270600.0
2011-12-12 13:30:00,19.38,19.38,19.36,19.37,304500.0,14.6729,14.6729,14.6577,14.6653,304500.0
2011-12-12 13:40:00,19.37,19.37,19.36,19.36,236700.0,14.6653,14.6653,14.6577,14.6577,236700.0
2011-12-12 13:50:00,19.36,19.37,19.35,19.35,384600.0,14.6577,14.6653,14.6502,14.6502,384600.0
2011-12-12 14:00:00,19.35,19.36,19.35,19.35,489300.0,14.6502,14.6577,14.6502,14.6502,489300.0
2011-12-12 14:10:00,19.35,19.38,19.33,19.38,372900.0,14.6502,14.6729,14.635,14.6729,372900.0
2011-12-12 14:20:00,19.38,19.39,19.37,19.38,766800.0,14.6729,14.6805,14.6653,14.6729,766800.0
2011-12-12 14:30:00,19.38,19.38,19.34,19.34,330900.0,14.6729,14.6729,14.6426,14.6426,330900.0
2011-12-12 14:40:00,19.34,19.35,19.33,19.34,265200.0,14.6426,14.6502,14.635,14.6426,265200.0
2011-12-12 14:50:00,19.34,19.37,19.34,19.36,235800.0,14.6426,14.6653,14.6426,14.6577,235800.0
2011-12-12 15:00:00,19.37,19.37,19.34,19.34,424200.0,14.6653,14.6653,14.6426,14.6426,424200.0
2011-12-12 15:10:00,19.34,19.35,19.33,19.34,417600.0,14.6426,14.6502,14.635,14.6426,417600.0
2011-12-12 15:20:00,19.34,19.37,19.32,19.36,671700.0,14.6426,14.6653,14.6275,14.6577,671700.0
2011-12-12 15:30:00,19.36,19.38,19.35,19.37,621900.0,14.6577,14.6729,14.6502,14.6653,621900.0
2011-12-12 15:40:00,19.37,19.39,19.34,19.36,1064400.0,14.6653,14.6805,14.6426,14.6577,1064400.0
2011-12-12 15:50:00,19.36,19.37,19.35,19.36,1918800.0,14.6577,14.6653,14.6502,14.6577,1918800.0
2011-12-13 09:30:00,19.38,19.45,19.37,19.4,1205100.0,14.6729,14.7259,14.6653,14.688,1205100.0
2011-12-13 09:40:00,19.4,19.42,19.36,19.37,918600.0,14.688,14.7032,14.6577,14.6653,918600.0
2011-12-13 09:50:00,19.37,19.37,19.34,19.36,1194600.0,14.6653,14.6653,14.6426,14.6577,1194600.0
2011-12-13 10:00:00,19.36,19.36,19.33,19.33,688500.0,14.6577,14.6577,14.635,14.635,688500.0
2011-12-13 10:10:00,19.33,19.34,19.32,19.33,564300.0,14.635,14.6426,14.6275,14.635,564300.0
2011-12-13 10:20:00,19.33,19.35,19.31,19.32,623400.0,14.635,14.6502,14.6199,14.6275,623400.0
2011-12-13 10:30:00,19.32,19.33,19.28,19.28,870300.0,14.6275,14.635,14.5972,14.5972,870300.0
2011-12-13 10:40:00,19.28,19.3,19.27,19.28,424800.0,14.5972,14.6123,14.5896,14.5972,424800.0
2011-12-13 10:50:00,19.28,19.29,19.27,19.27,502200.0,14.5972,14.6047,14.5896,14.5896,502200.0
2011-12-13 11:00:00,19.27,19.29,19.26,19.28,626100.0,14.5896,14.6047,14.582,14.5972,626100.0
2011-12-13 11:10:00,19.28,19.32,19.28,19.28,910800.0,14.5972,14.6275,14.5972,14.5972,910800.0
2011-12-13 11:20:00,19.28,19.28,19.24,19.25,566100.0,14.5972,14.5972,14.5669,14.5745,566100.0
2011-12-13 11:30:00,19.25,19.28,19.25,19.27,536400.0,14.5745,14.5972,14.5745,14.5896,536400.0
2011-12-13 11:40:00,19.27,19.29,19.26,19.27,535800.0,14.5896,14.6047,14.582,14.5896,535800.0
2011-12-13 11:50:00,19.27,19.29,19.27,19.28,271500.0,14.5896,14.6047,14.5896,14.5972,271500.0
2011-12-13 12:00:00,19.28,19.3,19.28,19.29,418800.0,14.5972,14.6123,14.5972,14.6047,418800.0
2011-12-13 12:10:00,19.29,19.29,19.26,19.26,479400.0,14.6047,14.6047,14.582,14.582,479400.0
2011-12-13 12:20:00,19.27,19.27,19.25,19.26,390600.0,14.5896,14.5896,14.5745,14.582,390600.0
2011-12-13 12:30:00,19.26,19.28,19.25,19.25,510000.0,14.582,14.5972,14.5745,14.5745,510000.0
2011-12-13 12:40:00,19.25,19.27,19.25,19.27,265500.0,14.5745,14.5896,14.5745,14.5896,265500.0
2011-12-13 12:50:00,19.27,19.31,19.27,19.31,336900.0,14.5896,14.6199,14.5896,14.6199,336900.0
2011-12-13 13:00:00,19.3,19.32,19.3,19.31,317400.0,14.6123,14.6275,14.6123,14.6199,317400.0
2011-12-13 13:10:00,19.31,19.33,19.31,19.33,314400.0,14.6199,14.635,14.6199,14.635,314400.0
2011-12-13 13:20:00,19.33,19.33,19.32,19.32,191400.0,14.635,14.635,14.6275,14.6275,191400.0
2011-12-13 13:30:00,19.32,19.33,19.3,19.31,267300.0,14.6275,14.635,14.6123,14.6199,267300.0
2011-12-13 13:40:00,19.31,19.32,19.3,19.31,209700.0,14.6199,14.6275,14.6123,14.6199,209700.0
2011-12-13 13:50:00,19.31,19.32,19.31,19.32,120600.0,14.6199,14.6275,14.6199,14.6275,120600.0
2011-12-13 14:00:00,19.32,19.33,19.31,19.33,464100.0,14.6275,14.635,14.6199,14.635,464100.0
2011-12-13 14:10:00,19.33,19.33,19.28,19.29,735000.0,14.635,14.635,14.5972,14.6047,735000.0
2011-12-13 14:20:00,19.28,19.32,19.27,19.31,540600.0,14.5972,14.6275,14.5896,14.6199,540600.0
2011-12-13 14:30:00,19.3,19.31,19.24,19.24,840300.0,14.6123,14.6199,14.5669,14.5669,840300.0
2011-12-13 14:40:00,19.24,19.26,19.22,19.24,837000.0,14.5669,14.582,14.5517,14.5669,837000.0
2011-12-13 14:50:00,19.24,19.27,19.23,19.27,650100.0,14.5669,14.5896,14.5593,14.5896,650100.0
2011-12-13 15:00:00,19.27,19.28,19.25,19.27,614400.0,14.5896,14.5972,14.5745,14.5896,614400.0
2011-12-13 15:10:00,19.27,19.27,19.24,19.24,601200.0,14.5896,14.5896,14.5669,14.5669,601200.0
2011-12-13 15:20:00,19.25,19.25,19.19,19.2,988500.0,14.5745,14.5745,14.529,14.5366,988500.0
2011-12-13 15:30:00,19.2,19.22,19.16,19.16,1205700.0,14.5366,14.5517,14.5063,14.5063,1205700.0
2011-12-13 15:40:00,19.16,19.19,19.16,19.19,1364400.0,14.5063,14.529,14.5063,14.529,1364400.0
2011-12-13 15:50:00,19.19,19.21,19.14,19.19,3555300.0,14.529,14.5442,14.4912,14.529,3555300.0
2011-12-14 09:30:00,19.25,19.29,19.17,19.29,1158900.0,14.5745,14.6047,14.5139,14.6047,1158900.0
2011-12-14 09:40:00,19.29,19.31,19.2,19.23,1146900.0,14.6047,14.6199,14.5366,14.5593,1146900.0
2011-12-14 09:50:00,19.22,19.32,19.22,19.3,1315500.0,14.5517,14.6275,14.5517,14.6123,1315500.0
2011-12-14 10:00:00,19.3,19.3,19.25,19.28,1202100.0,14.6123,14.6123,14.5745,14.5972,1202100.0
2011-12-14 10:10:00,19.28,19.31,19.25,19.31,621000.0,14.5972,14.6199,14.5745,14.6199,621000.0
2011-12-14 10:20:00,19.31,19.32,19.29,19.31,368700.0,14.6199,14.6275,14.6047,14.6199,368700.0
2011-12-14 10:30:00,19.31,19.33,19.31,19.32,639900.0,14.6199,14.635,14.6199,14.6275,639900.0
2011-12-14 10:40:00,19.32,19.32,19.26,19.28,565200.0,14.6275,14.6275,14.582,14.5972,565200.0
2011-12-14 10:50:00,19.28,19.29,19.22,19.23,366300.0,14.5972,14.6047,14.5517,14.5593,366300.0
2011-12-14 11:00:00,19.23,19.26,19.23,19.24,543900.0,14.5593,14.582,14.5593,14.5669,543900.0
2011-12-14 11:10:00,19.24,19.3,19.23,19.29,331800.0,14.5669,14.6123,14.5593,14.6047,331800.0
2011-12-14 11:20:00,19.29,19.31,19.28,19.31,270000.0,14.6047,14.6199,14.5972,14.6199,270000.0
2011-12-14 11:30:00,19.31,19.33,19.3,19.32,495600.0,14.6199,14.635,14.6123,14.6275,495600.0
2011-12-14 11:40:00,19.32,19.36,19.32,19.36,556800.0,14.6275,14.6577,14.6275,14.6577,556800.0
2011-12-14 11:50:00,19.36,19.36,19.31,19.31,354300.0,14.6577,14.6577,14.6199,14.6199,354300.0
2011-12-14 12:00:00,19.31,19.34,19.29,19.34,530400.0,14.6199,14.6426,14.6047,14.6426,530400.0
2011-12-14 12:10:00,19.34,19.37,19.34,19.35,536100.0,14.6426,14.6653,14.6426,14.6502,536100.0
2011-12-14 12:20:00,19.35,19.36,19.34,19.36,433500.0,14.6502,14.6577,14.6426,14.6577,433500.0
2011-12-14 12:30:00,19.36,19.37,19.34,19.34,319500.0,14.6577,14.6653,14.6426,14.6426,319500.0
2011-12-14 12:40:00,19.35,19.36,19.33,19.34,376200.0,14.6502,14.6577,14.635,14.6426,376200.0
2011-12-14 12:50:00,19.34,19.35,19.32,19.33,289200.0,14.6426,14.6502,14.6275,14.635,289200.0
2011-12-14 13:00:00,19.34,19.36,19.31,19.34,371700.0,14.6426,14.6577,14.6199,14.6426,371700.0
2011-12-14 13:10:00,19.34,19.35,19.33,19.34,346500.0,14.6426,14.6502,14.635,14.6426,346500.0
2011-12-14 13:20:00,19.34,19.35,19.32,19.34,303600.0,14.6426,14.6502,14.6275,14.6426,303600.0
2011-12-14 13:30:00,19.33,19.35,19.32,19.34,300600.0,14.635,14.6502,14.6275,14.6426,300600.0
2011-12-14 13:40:00,19.34,19.34,19.32,19.32,276000.0,14.6426,14.6426,14.6275,14.6275,276000.0
2011-12-14 13:50:00,19.32,19.32,19.28,19.29,409500.0,14.6275,14.6275,14.5972,14.6047,409500.0
2011-12-14 14:00:00,19.29,19.3,19.25,19.25,511500.0,14.6047,14.6123,14.5745,14.5745,511500.0
2011-12-14 14:10:00,19.25,19.27,19.24,19.26,583500.0,14.5745,14.5896,14.5669,14.582,583500.0
2011-12-14 14:20:00,19.26,19.28,19.25,19.26,396000.0,14.582,14.5972,14.5745,14.582,396000.0
2011-12-14 14:30:00,19.26,19.27,19.2,19.21,518100.0,14.582,14.5896,14.5366,14.5442,518100.0
2011-12-14 14:40:00,19.21,19.25,19.21,19.24,543900.0,14.5442,14.5745,14.5442,14.5669,543900.0
2011-12-14 14:50:00,19.24,19.24,19.21,19.22,614100.0,14.5669,14.5669,14.5442,14.5517,614100.0
2011-12-14 15:00:00,19.22,19.24,19.2,19.2,775500.0,14.5517,14.5669,14.5366,14.5366,775500.0
2011-12-14 15:10:00,19.2,19.25,19.2,19.22,576600.0,14.5366,14.5745,14.5366,14.5517,576600.0
2011-12-14 15:20:00,19.22,19.22,19.2,19.22,840600.0,14.5517,14.5517,14.5366,14.5517,840600.0
2011-12-14 15:30:00,19.22,19.23,19.18,19.19,996900.0,14.5517,14.5593,14.5215,14.529,996900.0
2011-12-14 15:40:00,19.19,19.26,19.18,19.25,1459500.0,14.529,14.582,14.5215,14.5745,1459500.0
2011-12-14 15:50:00,19.25,19.25,19.2,19.21,2100300.0,14.5745,14.5745,14.5366,14.5442,2100300.0
2011-12-15 09:30:00,19.28,19.4,19.28,19.4,936900.0,14.5972,14.688,14.5972,14.688,936900.0
2011-12-15 09:40:00,19.4,19.41,19.38,19.41,518700.0,14.688,14.6956,14.6729,14.6956,518700.0
2011-12-15 09:50:00,19.4,19.45,19.39,19.42,1171800.0,14.688,14.7259,14.6805,14.7032,1171800.0
2011-12-15 10:00:00,19.42,19.46,19.4,19.43,1391400.0,14.7032,14.7335,14.688,14.7107,1391400.0
2011-12-15 10:10:00,19.43,19.45,19.41,19.45,447000.0,14.7107,14.7259,14.6956,14.7259,447000.0
2011-12-15 10:20:00,19.45,19.47,19.44,19.45,437700.0,14.7259,14.741,14.7183,14.7259,437700.0
2011-12-15 10:30:00,19.46,19.46,19.42,19.42,539100.0,14.7335,14.7335,14.7032,14.7032,539100.0
2011-12-15 10:40:00,19.42,19.42,19.38,19.38,605700.0,14.7032,14.7032,14.6729,14.6729,605700.0
2011-12-15 10:50:00,19.38,19.43,19.37,19.43,534900.0,14.6729,14.7107,14.6653,14.7107,534900.0
2011-12-15 11:00:00,19.43,19.44,19.42,19.42,624300.0,14.7107,14.7183,14.7032,14.7032,624300.0
2011-12-15 11:10:00,19.42,19.44,19.41,19.42,636000.0,14.7032,14.7183,14.6956,14.7032,636000.0
2011-12-15 11:20:00,19.42,19.44,19.4,19.43,563100.0,14.7032,14.7183,14.688,14.7107,563100.0
2011-12-15 11:30:00,19.43,19.44,19.41,19.41,272700.0,14.7107,14.7183,14.6956,14.6956,272700.0
2011-12-15 11:40:00,19.42,19.43,19.41,19.42,342000.0,14.7032,14.7107,14.6956,14.7032,342000.0
2011-12-15 11:50:00,19.42,19.43,19.4,19.43,520500.0,14.7032,14.7107,14.688,14.7107,520500.0
2011-12-15 12:00:00,19.43,19.44,19.42,19.43,416700.0,14.7107,14.7183,14.7032,14.7107,416700.0
2011-12-15 12:10:00,19.43,19.43,19.42,19.43,380100.0,14.7107,14.7107,14.7032,14.7107,380100.0
2011-12-15 12:20:00,19.43,19.45,19.43,19.45,506400.0,14.7107,14.7259,14.7107,14.7259,506400.0
2011-12-15 12:30:00,19.45,19.45,19.43,19.43,335700.0,14.7259,14.7259,14.7107,14.7107,335700.0
2011-12-15 12:40:00,19.43,19.44,19.43,19.43,352200.0,14.7107,14.7183,14.7107,14.7107,352200.0
2011-12-15 12:50:00,19.43,19.43,19.4,19.4,381900.0,14.7107,14.7107,14.688,14.688,381900.0
2011-12-15 13:00:00,19.4,19.41,19.39,19.4,291900.0,14.688,14.6956,14.6805,14.688,291900.0
2011-12-15 13:10:00,19.41,19.42,19.4,19.41,288900.0,14.6956,14.7032,14.688,14.6956,288900.0
2011-12-15 13:20:00,19.41,19.41,19.4,19.4,243300.0,14.6956,14.6956,14.688,14.688,243300.0
2011-12-15 13:30:00,19.4,19.41,19.37,19.37,379500.0,14.688,14.6956,14.6653,14.6653,379500.0
2011-12-15 13:40:00,19.37,19.4,19.37,19.4,561300.0,14.6653,14.688,14.6653,14.688,561300.0
2011-12-15 13:50:00,19.4,19.4,19.37,19.37,430200.0,14.688,14.688,14.6653,14.6653,430200.0
2011-12-15 14:00:00,19.37,19.37,19.35,19.35,488100.0,14.6653,14.6653,14.6502,14.6502,488100.0
2011-12-15 14:10:00,19.35,19.37,19.35,19.36,393000.0,14.6502,14.6653,14.6502,14.6577,393000.0
2011-12-15 14:20:00,19.36,19.37,19.35,19.36,287700.0,14.6577,14.6653,14.6502,14.6577,287700.0
2011-12-15 14:30:00,19.35,19.36,19.34,19.35,277500.0,14.6502,14.6577,14.6426,14.6502,277500.0
2011-12-15 14:40:00,19.35,19.35,19.34,19.34,244800.0,14.6502,14.6502,14.6426,14.6426,244800.0
2011-12-15 14:50:00,19.34,19.35,19.34,19.35,489300.0,14.6426,14.6502,14.6426,14.6502,489300.0
2011-12-15 15:00:00,19.35,19.35,19.33,19.35,850800.0,14.6502,14.6502,14.635,14.6502,850800.0
2011-12-15 15:10:00,19.35,19.39,19.35,19.38,610200.0,14.6502,14.6805,14.6502,14.6729,610200.0
2011-12-15 15:20:00,19.39,19.39,19.35,19.35,892500.0,14.6805,14.6805,14.6502,14.6502,892500.0
2011-12-15 15:30:00,19.36,19.37,19.34,19.36,917100.0,14.6577,14.6653,14.6426,14.6577,917100.0
2011-12-15 15:40:00,19.36,19.36,19.31,19.31,1172100.0,14.6577,14.6577,14.6199,14.6199,1172100.0
2011-12-15 15:50:00,19.32,19.33,19.29,19.32,2216700.0,14.6275,14.635,14.6047,14.6275,2216700.0
2011-12-16 09:30:00,19.43,19.47,19.37,19.4,10645500.0,14.7107,14.741,14.6653,14.688,10645500.0
2011-12-16 09:40:00,19.41,19.43,19.38,19.39,762900.0,14.6956,14.7107,14.6729,14.6805,762900.0
2011-12-16 09:50:00,19.39,19.39,19.36,19.38,831300.0,14.6805,14.6805,14.6577,14.6729,831300.0
2011-12-16 10:00:00,19.39,19.41,19.37,19.4,836400.0,14.6805,14.6956,14.6653,14.688,836400.0
2011-12-16 10:10:00,19.4,19.43,19.39,19.43,942600.0,14.688,14.7107,14.6805,14.7107,942600.0
2011-12-16 10:20:00,19.43,19.43,19.42,19.43,576900.0,14.7107,14.7107,14.7032,14.7107,576900.0
2011-12-16 10:30:00,19.43,19.46,19.42,19.46,657300.0,14.7107,14.7335,14.7032,14.7335,657300.0
2011-12-16 10:40:00,19.46,19.48,19.45,19.47,554100.0,14.7335,14.7486,14.7259,14.741,554100.0
2011-12-16 10:50:00,19.48,19.5,19.46,19.49,1197600.0,14.7486,14.7637,14.7335,14.7562,1197600.0
2011-12-16 11:00:00,19.49,19.49,19.47,19.48,601200.0,14.7562,14.7562,14.741,14.7486,601200.0
2011-12-16 11:10:00,19.47,19.48,19.46,19.48,510600.0,14.741,14.7486,14.7335,14.7486,510600.0
2011-12-16 11:20:00,19.48,19.48,19.47,19.47,304500.0,14.7486,14.7486,14.741,14.741,304500.0
2011-12-16 11:30:00,19.47,19.49,19.47,19.48,452700.0,14.741,14.7562,14.741,14.7486,452700.0
2011-12-16 11:40:00,19.48,19.49,19.48,19.48,303600.0,14.7486,14.7562,14.7486,14.7486,303600.0
2011-12-16 11:50:00,19.48,19.49,19.42,19.42,548700.0,14.7486,14.7562,14.7032,14.7032,548700.0
2011-12-16 12:00:00,19.42,19.45,19.41,19.45,956400.0,14.7032,14.7259,14.6956,14.7259,956400.0
2011-12-16 12:10:00,19.45,19.46,19.45,19.46,291600.0,14.7259,14.7335,14.7259,14.7335,291600.0
2011-12-16 12:20:00,19.46,19.46,19.43,19.43,354900.0,14.7335,14.7335,14.7107,14.7107,354900.0
2011-12-16 12:30:00,19.43,19.44,19.4,19.4,744600.0,14.7107,14.7183,14.688,14.688,744600.0
2011-12-16 12:40:00,19.4,19.41,19.38,19.4,684900.0,14.688,14.6956,14.6729,14.688,684900.0
2011-12-16 12:50:00,19.39,19.42,19.38,19.41,434100.0,14.6805,14.7032,14.6729,14.6956,434100.0
2011-12-16 13:00:00,19.41,19.42,19.41,19.41,397500.0,14.6956,14.7032,14.6956,14.6956,397500.0
2011-12-16 13:10:00,19.41,19.45,19.41,19.45,443700.0,14.6956,14.7259,14.6956,14.7259,443700.0
2011-12-16 13:20:00,19.45,19.46,19.43,19.44,292200.0,14.7259,14.7335,14.7107,14.7183,292200.0
2011-12-16 13:30:00,19.44,19.44,19.41,19.41,263400.0,14.7183,14.7183,14.6956,14.6956,263400.0
2011-12-16 13:40:00,19.41,19.43,19.39,19.43,250200.0,14.6956,14.7107,14.6805,14.7107,250200.0
2011-12-16 13:50:00,19.43,19.43,19.38,19.38,534000.0,14.7107,14.7107,14.6729,14.6729,534000.0
2011-12-16 14:00:00,19.38,19.39,19.37,19.38,482700.0,14.6729,14.6805,14.6653,14.6729,482700.0
2011-12-16 14:10:00,19.38,19.4,19.37,19.39,487500.0,14.6729,14.688,14.6653,14.6805,487500.0
2011-12-16 14:20:00,19.39,19.39,19.38,19.39,187800.0,14.6805,14.6805,14.6729,14.6805,187800.0
2011-12-16 14:30:00,19.39,19.39,19.37,19.38,367500.0,14.6805,14.6805,14.6653,14.6729,367500.0
2011-12-16 14:40:00,19.38,19.43,19.38,19.42,419100.0,14.6729,14.7107,14.6729,14.7032,419100.0
2011-12-16 14:50:00,19.42,19.43,19.41,19.41,292800.0,14.7032,14.7107,14.6956,14.6956,292800.0
2011-12-16 15:00:00,19.41,19.42,19.4,19.42,228600.0,14.6956,14.7032,14.688,14.7032,228600.0
2011-12-16 15:10:00,19.42,19.43,19.42,19.43,379800.0,14.7032,14.7107,14.7032,14.7107,379800.0
2011-12-16 15:20:00,19.43,19.43,19.4,19.4,487500.0,14.7107,14.7107,14.688,14.688,487500.0
2011-12-16 15:30:00,19.4,19.43,19.4,19.43,786600.0,14.688,14.7107,14.688,14.7107,786600.0
2011-12-16 15:40:00,19.43,19.44,19.41,19.41,1169400.0,14.7107,14.7183,14.6956,14.6956,1169400.0
2011-12-16 15:50:00,19.41,19.44,19.4,19.42,1891200.0,14.6956,14.7183,14.688,14.7032,1891200.0
2011-12-19 09:30:00,19.43,19.5,19.42,19.5,993000.0,14.7107,14.7637,14.7032,14.7637,993000.0
2011-12-19 09:40:00,19.5,19.52,19.48,19.51,550500.0,14.7637,14.7789,14.7486,14.7713,550500.0
2011-12-19 09:50:00,19.51,19.51,19.47,19.48,381600.0,14.7713,14.7713,14.741,14.7486,381600.0
2011-12-19 10:00:00,19.48,19.49,19.43,19.44,644700.0,14.7486,14.7562,14.7107,14.7183,644700.0
2011-12-19 10:10:00,19.44,19.46,19.41,19.41,622800.0,14.7183,14.7335,14.6956,14.6956,622800.0
2011-12-19 10:20:00,19.41,19.43,19.41,19.43,680100.0,14.6956,14.7107,14.6956,14.7107,680100.0
2011-12-19 10:30:00,19.43,19.46,19.43,19.46,682500.0,14.7107,14.7335,14.7107,14.7335,682500.0
2011-12-19 10:40:00,19.45,19.46,19.4,19.41,542100.0,14.7259,14.7335,14.688,14.6956,542100.0
2011-12-19 10:50:00,19.41,19.41,19.36,19.36,610800.0,14.6956,14.6956,14.6577,14.6577,610800.0
2011-12-19 11:00:00,19.36,19.39,19.33,19.33,501600.0,14.6577,14.6805,14.635,14.635,501600.0
2011-12-19 11:10:00,19.34,19.35,19.33,19.34,561000.0,14.6426,14.6502,14.635,14.6426,561000.0
2011-12-19 11:20:00,19.35,19.35,19.33,19.33,299700.0,14.6502,14.6502,14.635,14.635,299700.0
2011-12-19 11:30:00,19.34,19.34,19.29,19.29,324600.0,14.6426,14.6426,14.6047,14.6047,324600.0
2011-12-19 11:40:00,19.3,19.31,19.28,19.29,480300.0,14.6123,14.6199,14.5972,14.6047,480300.0
2011-12-19 11:50:00,19.29,19.31,19.28,19.31,350100.0,14.6047,14.6199,14.5972,14.6199,350100.0
2011-12-19 12:00:00,19.31,19.33,19.3,19.33,249300.0,14.6199,14.635,14.6123,14.635,249300.0
2011-12-19 12:10:00,19.33,19.33,19.31,19.31,288900.0,14.635,14.635,14.6199,14.6199,288900.0
2011-12-19 12:20:00,19.31,19.33,19.31,19.32,199200.0,14.6199,14.635,14.6199,14.6275,199200.0
2011-12-19 12:30:00,19.32,19.32,19.29,19.3,232500.0,14.6275,14.6275,14.6047,14.6123,232500.0
2011-12-19 12:40:00,19.3,19.31,19.29,19.29,209100.0,14.6123,14.6199,14.6047,14.6047,209100.0
2011-12-19 12:50:00,19.29,19.31,19.28,19.3,176400.0,14.6047,14.6199,14.5972,14.6123,176400.0
2011-12-19 13:00:00,19.3,19.3,19.29,19.29,196800.0,14.6123,14.6123,14.6047,14.6047,196800.0
2011-12-19 13:10:00,19.29,19.3,19.28,19.28,177900.0,14.6047,14.6123,14.5972,14.5972,177900.0
2011-12-19 13:20:00,19.28,19.3,19.28,19.3,222600.0,14.5972,14.6123,14.5972,14.6123,222600.0
2011-12-19 13:30:00,19.3,19.3,19.27,19.27,351300.0,14.6123,14.6123,14.5896,14.5896,351300.0
2011-12-19 13:40:00,19.27,19.28,19.27,19.28,229200.0,14.5896,14.5972,14.5896,14.5972,229200.0
2011-12-19 13:50:00,19.28,19.32,19.28,19.32,312000.0,14.5972,14.6275,14.5972,14.6275,312000.0
2011-12-19 14:00:00,19.32,19.34,19.32,19.33,361800.0,14.6275,14.6426,14.6275,14.635,361800.0
2011-12-19 14:10:00,19.33,19.33,19.31,19.31,289200.0,14.635,14.635,14.6199,14.6199,289200.0
2011-12-19 14:20:00,19.31,19.32,19.3,19.31,202800.0,14.6199,14.6275,14.6123,14.6199,202800.0
2011-12-19 14:30:00,19.32,19.32,19.29,19.3,293400.0,14.6275,14.6275,14.6047,14.6123,293400.0
2011-12-19 14:40:00,19.3,19.3,19.29,19.3,462000.0,14.6123,14.6123,14.6047,14.6123,462000.0
2011-12-19 14:50:00,19.3,19.3,19.29,19.3,440400.0,14.6123,14.6123,14.6047,14.6123,440400.0
2011-12-19 15:00:00,19.3,19.31,19.24,19.25,936900.0,14.6123,14.6199,14.5669,14.5745,936900.0
2011-12-19 15:10:00,19.25,19.26,19.22,19.26,700500.0,14.5745,14.582,14.5517,14.582,700500.0
2011-12-19 15:20:00,19.26,19.27,19.23,19.25,585600.0,14.582,14.5896,14.5593,14.5745,585600.0
2011-12-19 15:30:00,19.24,19.28,19.24,19.27,651600.0,14.5669,14.5972,14.5669,14.5896,651600.0
2011-12-19 15:40:00,19.27,19.27,19.24,19.24,893400.0,14.5896,14.5896,14.5669,14.5669,893400.0
2011-12-19 15:50:00,19.24,19.26,19.2,19.26,1963800.0,14.5669,14.582,14.5366,14.582,1963800.0
2011-12-20 09:30:00,19.45,19.54,19.41,19.53,2453100.0,14.7259,14.794,14.6956,14.7865,2453100.0
2011-12-20 09:40:00,19.53,19.63,19.53,19.57,1494600.0,14.7865,14.8622,14.7865,14.8167,1494600.0
2011-12-20 09:50:00,19.57,19.58,19.56,19.57,798600.0,14.8167,14.8243,14.8092,14.8167,798600.0
2011-12-20 10:00:00,19.57,19.58,19.56,19.57,758400.0,14.8167,14.8243,14.8092,14.8167,758400.0
2011-12-20 10:10:00,19.58,19.6,19.57,19.57,759900.0,14.8243,14.8395,14.8167,14.8167,759900.0
2011-12-20 10:20:00,19.57,19.57,19.51,19.55,915000.0,14.8167,14.8167,14.7713,14.8016,915000.0
2011-12-20 10:30:00,19.55,19.57,19.54,19.55,561900.0,14.8016,14.8167,14.794,14.8016,561900.0
2011-12-20 10:40:00,19.55,19.58,19.55,19.57,353700.0,14.8016,14.8243,14.8016,14.8167,353700.0
2011-12-20 10:50:00,19.57,19.61,19.57,19.6,623400.0,14.8167,14.847,14.8167,14.8395,623400.0
2011-12-20 11:00:00,19.6,19.62,19.6,19.61,543600.0,14.8395,14.8546,14.8395,14.847,543600.0
2011-12-20 11:10:00,19.61,19.63,19.61,19.62,561600.0,14.847,14.8622,14.847,14.8546,561600.0
2011-12-20 11:20:00,19.62,19.63,19.61,19.63,409500.0,14.8546,14.8622,14.847,14.8622,409500.0
2011-12-20 11:30:00,19.63,19.63,19.61,19.61,538200.0,14.8622,14.8622,14.847,14.847,538200.0
2011-12-20 11:40:00,19.61,19.62,19.6,19.61,513900.0,14.847,14.8546,14.8395,14.847,513900.0
2011-12-20 11:50:00,19.61,19.63,19.61,19.63,569400.0,14.847,14.8622,14.847,14.8622,569400.0
2011-12-20 12:00:00,19.63,19.66,19.62,19.65,570600.0,14.8622,14.8849,14.8546,14.8773,570600.0
2011-12-20 12:10:00,19.65,19.66,19.65,19.65,324600.0,14.8773,14.8849,14.8773,14.8773,324600.0
2011-12-20 12:20:00,19.65,19.66,19.65,19.66,214500.0,14.8773,14.8849,14.8773,14.8849,214500.0
2011-12-20 12:30:00,19.66,19.66,19.65,19.66,451500.0,14.8849,14.8849,14.8773,14.8849,451500.0
2011-12-20 12:40:00,19.66,19.67,19.66,19.67,433800.0,14.8849,14.8924,14.8849,14.8924,433800.0
2011-12-20 12:50:00,19.66,19.72,19.66,19.71,1205100.0,14.8849,14.9303,14.8849,14.9227,1205100.0
2011-12-20 13:00:00,19.71,19.75,19.71,19.74,666600.0,14.9227,14.953,14.9227,14.9454,666600.0
2011-12-20 13:10:00,19.74,19.75,19.72,19.72,406200.0,14.9454,14.953,14.9303,14.9303,406200.0
2011-12-20 13:20:00,19.72,19.73,19.7,19.7,465900.0,14.9303,14.9379,14.9152,14.9152,465900.0
2011-12-20 13:30:00,19.7,19.72,19.7,19.71,315600.0,14.9152,14.9303,14.9152,14.9227,315600.0
2011-12-20 13:40:00,19.71,19.73,19.71,19.73,464700.0,14.9227,14.9379,14.9227,14.9379,464700.0
2011-12-20 13:50:00,19.73,19.73,19.69,19.69,876000.0,14.9379,14.9379,14.9076,14.9076,876000.0
2011-12-20 14:00:00,19.69,19.7,19.66,19.67,750900.0,14.9076,14.9152,14.8849,14.8924,750900.0
2011-12-20 14:10:00,19.67,19.68,19.66,19.66,764400.0,14.8924,14.9,14.8849,14.8849,764400.0
2011-12-20 14:20:00,19.66,19.67,19.65,19.66,665700.0,14.8849,14.8924,14.8773,14.8849,665700.0
2011-12-20 14:30:00,19.67,19.68,19.66,19.67,446700.0,14.8924,14.9,14.8849,14.8924,446700.0
2011-12-20 14:40:00,19.67,19.7,19.66,19.69,794700.0,14.8924,14.9152,14.8849,14.9076,794700.0
2011-12-20 14:50:00,19.7,19.7,19.67,19.68,496500.0,14.9152,14.9152,14.8924,14.9,496500.0
2011-12-20 15:00:00,19.68,19.7,19.68,19.68,880800.0,14.9,14.9152,14.9,14.9,880800.0
2011-12-20 15:10:00,19.68,19.71,19.68,19.7,648600.0,14.9,14.9227,14.9,14.9152,648600.0
2011-12-20 15:20:00,19.7,19.71,19.68,19.69,641400.0,14.9152,14.9227,14.9,14.9076,641400.0
2011-12-20 15:30:00,19.69,19.71,19.67,19.71,927000.0,14.9076,14.9227,14.8924,14.9227,927000.0
2011-12-20 15:40:00,19.7,19.75,19.7,19.74,1206000.0,14.9152,14.953,14.9152,14.9454,1206000.0
2011-12-20 15:50:00,19.74,19.76,19.72,19.73,2304000.0,14.9454,14.9606,14.9303,14.9379,2304000.0
2011-12-21 09:30:00,19.73,19.8,19.73,19.8,1409400.0,14.9379,14.9909,14.9379,14.9909,1409400.0
2011-12-21 09:40:00,19.8,19.84,19.78,19.84,1266300.0,14.9909,15.0212,14.9757,15.0212,1266300.0
2011-12-21 09:50:00,19.84,19.89,19.83,19.84,1386300.0,15.0212,15.059,15.0136,15.0212,1386300.0
2011-12-21 10:00:00,19.84,19.88,19.84,19.86,1100100.0,15.0212,15.0514,15.0212,15.0363,1100100.0
2011-12-21 10:10:00,19.86,19.86,19.84,19.85,507300.0,15.0363,15.0363,15.0212,15.0287,507300.0
2011-12-21 10:20:00,19.85,19.87,19.81,19.81,838500.0,15.0287,15.0439,14.9984,14.9984,838500.0
2011-12-21 10:30:00,19.81,19.83,19.8,19.83,789300.0,14.9984,15.0136,14.9909,15.0136,789300.0
2011-12-21 10:40:00,19.83,19.84,19.79,19.8,441900.0,15.0136,15.0212,14.9833,14.9909,441900.0
2011-12-21 10:50:00,19.8,19.82,19.8,19.81,446400.0,14.9909,15.006,14.9909,14.9984,446400.0
2011-12-21 11:00:00,19.81,19.81,19.77,19.77,350100.0,14.9984,14.9984,14.9682,14.9682,350100.0
2011-12-21 11:10:00,19.77,19.78,19.74,19.75,446400.0,14.9682,14.9757,14.9454,14.953,446400.0
2011-12-21 11:20:00,19.75,19.75,19.72,19.74,401700.0,14.953,14.953,14.9303,14.9454,401700.0
2011-12-21 11:30:00,19.74,19.77,19.74,19.76,460800.0,14.9454,14.9682,14.9454,14.9606,460800.0
2011-12-21 11:40:00,19.77,19.79,19.76,19.79,372900.0,14.9682,14.9833,14.9606,14.9833,372900.0
2011-12-21 11:50:00,19.79,19.8,19.77,19.79,217200.0,14.9833,14.9909,14.9682,14.9833,217200.0
2011-12-21 12:00:00,19.79,19.8,19.77,19.77,238200.0,14.9833,14.9909,14.9682,14.9682,238200.0
2011-12-21 12:10:00,19.77,19.79,19.77,19.79,207000.0,14.9682,14.9833,14.9682,14.9833,207000.0
2011-12-21 12:20:00,19.79,19.8,19.75,19.76,856200.0,14.9833,14.9909,14.953,14.9606,856200.0
2011-12-21 12:30:00,19.75,19.78,19.74,19.77,874200.0,14.953,14.9757,14.9454,14.9682,874200.0
2011-12-21 12:40:00,19.78,19.79,19.76,19.77,347100.0,14.9757,14.9833,14.9606,14.9682,347100.0
2011-12-21 12:50:00,19.77,19.77,19.75,19.77,261000.0,14.9682,14.9682,14.953,14.9682,261000.0
2011-12-21 13:00:00,19.77,19.78,19.76,19.77,489600.0,14.9682,14.9757,14.9606,14.9682,489600.0
2011-12-21 13:10:00,19.76,19.78,19.76,19.77,189600.0,14.9606,14.9757,14.9606,14.9682,189600.0
2011-12-21 13:20:00,19.77,19.77,19.75,19.76,255300.0,14.9682,14.9682,14.953,14.9606,255300.0
2011-12-21 13:30:00,19.76,19.77,19.74,19.77,262200.0,14.9606,14.9682,14.9454,14.9682,262200.0
2011-12-21 13:40:00,19.77,19.78,19.76,19.76,393600.0,14.9682,14.9757,14.9606,14.9606,393600.0
2011-12-21 13:50:00,19.76,19.8,19.75,19.79,523800.0,14.9606,14.9909,14.953,14.9833,523800.0
2011-12-21 14:00:00,19.79,19.8,19.78,19.8,572100.0,14.9833,14.9909,14.9757,14.9909,572100.0
2011-12-21 14:10:00,19.8,19.8,19.79,19.79,260700.0,14.9909,14.9909,14.9833,14.9833,260700.0
2011-12-21 14:20:00,19.8,19.8,19.78,19.78,238200.0,14.9909,14.9909,14.9757,14.9757,238200.0
2011-12-21 14:30:00,19.78,19.79,19.76,19.79,564900.0,14.9757,14.9833,14.9606,14.9833,564900.0
2011-12-21 14:40:00,19.79,19.81,19.78,19.8,573000.0,14.9833,14.9984,14.9757,14.9909,573000.0
2011-12-21 14:50:00,19.8,19.8,19.77,19.77,527400.0,14.9909,14.9909,14.9682,14.9682,527400.0
2011-12-21 15:00:00,19.77,19.78,19.76,19.77,397200.0,14.9682,14.9757,14.9606,14.9682,397200.0
2011-12-21 15:10:00,19.77,19.79,19.77,19.78,435000.0,14.9682,14.9833,14.9682,14.9757,435000.0
2011-12-21 15:20:00,19.79,19.79,19.77,19.78,381300.0,14.9833,14.9833,14.9682,14.9757,381300.0
2011-12-21 15:30:00,19.78,19.81,19.78,19.79,1002900.0,14.9757,14.9984,14.9757,14.9833,1002900.0
2011-12-21 15:40:00,19.8,19.8,19.77,19.79,747600.0,14.9909,14.9909,14.9682,14.9833,747600.0
2011-12-21 15:50:00,19.79,19.8,19.77,19.79,1239600.0,14.9833,14.9909,14.9682,14.9833,1239600.0
2011-12-22 09:30:00,19.8,19.85,19.8,19.82,1097100.0,14.9909,15.0287,14.9909,15.006,1097100.0
2011-12-22 09:40:00,19.82,19.82,19.8,19.8,600600.0,15.006,15.006,14.9909,14.9909,600600.0
2011-12-22 09:50:00,19.8,19.81,19.78,19.79,360300.0,14.9909,14.9984,14.9757,14.9833,360300.0
2011-12-22 10:00:00,19.79,19.81,19.78,19.78,512100.0,14.9833,14.9984,14.9757,14.9757,512100.0
2011-12-22 10:10:00,19.78,19.8,19.76,19.8,575700.0,14.9757,14.9909,14.9606,14.9909,575700.0
2011-12-22 10:20:00,19.8,19.83,19.79,19.82,652200.0,14.9909,15.0136,14.9833,15.006,652200.0
2011-12-22 10:30:00,19.82,19.82,19.76,19.78,591000.0,15.006,15.006,14.9606,14.9757,591000.0
2011-12-22 10:40:00,19.79,19.8,19.77,19.78,333000.0,14.9833,14.9909,14.9682,14.9757,333000.0
2011-12-22 10:50:00,19.77,19.79,19.77,19.77,382500.0,14.9682,14.9833,14.9682,14.9682,382500.0
2011-12-22 11:00:00,19.77,19.79,19.74,19.74,374700.0,14.9682,14.9833,14.9454,14.9454,374700.0
2011-12-22 11:10:00,19.74,19.74,19.71,19.71,408300.0,14.9454,14.9454,14.9227,14.9227,408300.0
2011-12-22 11:20:00,19.71,19.72,19.68,19.72,442800.0,14.9227,14.9303,14.9,14.9303,442800.0
2011-12-22 11:30:00,19.72,19.75,19.72,19.75,624000.0,14.9303,14.953,14.9303,14.953,624000.0
2011-12-22 11:40:00,19.75,19.77,19.75,19.76,392700.0,14.953,14.9682,14.953,14.9606,392700.0
2011-12-22 11:50:00,19.76,19.78,19.73,19.74,838500.0,14.9606,14.9757,14.9379,14.9454,838500.0
2011-12-22 12:00:00,19.74,19.74,19.72,19.73,322200.0,14.9454,14.9454,14.9303,14.9379,322200.0
2011-12-22 12:10:00,19.73,19.74,19.73,19.73,240000.0,14.9379,14.9454,14.9379,14.9379,240000.0
2011-12-22 12:20:00,19.73,19.75,19.72,19.75,427500.0,14.9379,14.953,14.9303,14.953,427500.0
2011-12-22 12:30:00,19.75,19.77,19.74,19.77,309000.0,14.953,14.9682,14.9454,14.9682,309000.0
2011-12-22 12:40:00,19.77,19.79,19.77,19.79,303900.0,14.9682,14.9833,14.9682,14.9833,303900.0
2011-12-22 12:50:00,19.79,19.8,19.79,19.79,251700.0,14.9833,14.9909,14.9833,14.9833,251700.0
2011-12-22 13:00:00,19.79,19.79,19.75,19.77,313200.0,14.9833,14.9833,14.953,14.9682,313200.0
2011-12-22 13:10:00,19.77,19.78,19.77,19.77,195300.0,14.9682,14.9757,14.9682,14.9682,195300.0
2011-12-22 13:20:00,19.77,19.77,19.76,19.77,268800.0,14.9682,14.9682,14.9606,14.9682,268800.0
2011-12-22 13:30:00,19.77,19.77,19.73,19.73,358800.0,14.9682,14.9682,14.9379,14.9379,358800.0
2011-12-22 13:40:00,19.73,19.74,19.72,19.73,241800.0,14.9379,14.9454,14.9303,14.9379,241800.0
2011-12-22 13:50:00,19.73,19.73,19.71,19.71,301800.0,14.9379,14.9379,14.9227,14.9227,301800.0
2011-12-22 14:00:00,19.71,19.71,19.69,19.7,315600.0,14.9227,14.9227,14.9076,14.9152,315600.0
2011-12-22 14:10:00,19.7,19.72,19.7,19.71,236100.0,14.9152,14.9303,14.9152,14.9227,236100.0
2011-12-22 14:20:00,19.71,19.73,19.71,19.72,294000.0,14.9227,14.9379,14.9227,14.9303,294000.0
2011-12-22 14:30:00,19.72,19.73,19.71,19.72,441300.0,14.9303,14.9379,14.9227,14.9303,441300.0
2011-12-22 14:40:00,19.72,19.73,19.71,19.71,514800.0,14.9303,14.9379,14.9227,14.9227,514800.0
2011-12-22 14:50:00,19.71,19.72,19.7,19.72,409800.0,14.9227,14.9303,14.9152,14.9303,409800.0
2011-12-22 15:00:00,19.72,19.73,19.72,19.72,454200.0,14.9303,14.9379,14.9303,14.9303,454200.0
2011-12-22 15:10:00,19.72,19.72,19.69,19.71,470700.0,14.9303,14.9303,14.9076,14.9227,470700.0
2011-12-22 15:20:00,19.71,19.73,19.71,19.72,971400.0,14.9227,14.9379,14.9227,14.9303,971400.0
2011-12-22 15:30:00,19.72,19.73,19.72,19.72,768300.0,14.9303,14.9379,14.9303,14.9303,768300.0
2011-12-22 15:40:00,19.73,19.74,19.71,19.73,2271900.0,14.9379,14.9454,14.9227,14.9379,2271900.0
2011-12-22 15:50:00,19.73,19.75,19.72,19.74,1441200.0,14.9379,14.953,14.9303,14.9454,1441200.0
2011-12-23 09:30:00,19.77,19.77,19.71,19.76,683100.0,14.9682,14.9682,14.9227,14.9606,683100.0
2011-12-23 09:40:00,19.76,19.77,19.73,19.73,540300.0,14.9606,14.9682,14.9379,14.9379,540300.0
2011-12-23 09:50:00,19.73,19.77,19.73,19.77,692700.0,14.9379,14.9682,14.9379,14.9682,692700.0
2011-12-23 10:00:00,19.77,19.85,19.76,19.83,1018200.0,14.9682,15.0287,14.9606,15.0136,1018200.0
2011-12-23 10:10:00,19.83,19.84,19.82,19.83,494700.0,15.0136,15.0212,15.006,15.0136,494700.0
2011-12-23 10:20:00,19.83,19.84,19.83,19.84,245700.0,15.0136,15.0212,15.0136,15.0212,245700.0
2011-12-23 10:30:00,19.83,19.84,19.83,19.83,254100.0,15.0136,15.0212,15.0136,15.0136,254100.0
2011-12-23 10:40:00,19.83,19.84,19.82,19.83,286800.0,15.0136,15.0212,15.006,15.0136,286800.0
2011-12-23 10:50:00,19.83,19.87,19.83,19.87,458100.0,15.0136,15.0439,15.0136,15.0439,458100.0
2011-12-23 11:00:00,19.87,19.87,19.85,19.85,294900.0,15.0439,15.0439,15.0287,15.0287,294900.0
2011-12-23 11:10:00,19.85,19.9,19.85,19.9,489000.0,15.0287,15.0666,15.0287,15.0666,489000.0
2011-12-23 11:20:00,19.9,19.92,19.9,19.92,411900.0,15.0666,15.0817,15.0666,15.0817,411900.0
2011-12-23 11:30:00,19.92,19.96,19.92,19.95,792300.0,15.0817,15.112,15.0817,15.1044,792300.0
2011-12-23 11:40:00,19.95,19.95,19.93,19.93,362700.0,15.1044,15.1044,15.0893,15.0893,362700.0
2011-12-23 11:50:00,19.93,19.94,19.93,19.94,222600.0,15.0893,15.0969,15.0893,15.0969,222600.0
2011-12-23 12:00:00,19.94,19.94,19.92,19.93,286500.0,15.0969,15.0969,15.0817,15.0893,286500.0
2011-12-23 12:10:00,19.93,19.93,19.92,19.93,220500.0,15.0893,15.0893,15.0817,15.0893,220500.0
2011-12-23 12:20:00,19.93,19.95,19.93,19.95,273600.0,15.0893,15.1044,15.0893,15.1044,273600.0
2011-12-23 12:30:00,19.95,19.96,19.94,19.95,311700.0,15.1044,15.112,15.0969,15.1044,311700.0
2011-12-23 12:40:00,19.95,19.96,19.94,19.96,264300.0,15.1044,15.112,15.0969,15.112,264300.0
2011-12-23 12:50:00,19.96,19.97,19.96,19.97,237900.0,15.112,15.1196,15.112,15.1196,237900.0
2011-12-23 13:00:00,19.97,19.98,19.96,19.98,327000.0,15.1196,15.1272,15.112,15.1272,327000.0
2011-12-23 13:10:00,19.97,19.98,19.96,19.96,169500.0,15.1196,15.1272,15.112,15.112,169500.0
2011-12-23 13:20:00,19.96,19.98,19.96,19.97,252300.0,15.112,15.1272,15.112,15.1196,252300.0
2011-12-23 13:30:00,19.97,19.97,19.96,19.97,237900.0,15.1196,15.1196,15.112,15.1196,237900.0
2011-12-23 13:40:00,19.97,19.98,19.97,19.97,311700.0,15.1196,15.1272,15.1196,15.1196,311700.0
2011-12-23 13:50:00,19.97,19.98,19.97,19.98,182400.0,15.1196,15.1272,15.1196,15.1272,182400.0
2011-12-23 14:00:00,19.98,19.98,19.97,19.97,223500.0,15.1272,15.1272,15.1196,15.1196,223500.0
2011-12-23 14:10:00,19.97,19.98,19.97,19.98,243000.0,15.1196,15.1272,15.1196,15.1272,243000.0
2011-12-23 14:20:00,19.97,19.98,19.97,19.97,364500.0,15.1196,15.1272,15.1196,15.1196,364500.0
2011-12-23 14:30:00,19.97,19.98,19.97,19.97,374700.0,15.1196,15.1272,15.1196,15.1196,374700.0
2011-12-23 14:40:00,19.97,19.97,19.96,19.97,381900.0,15.1196,15.1196,15.112,15.1196,381900.0
2011-12-23 14:50:00,19.97,19.97,19.96,19.97,279300.0,15.1196,15.1196,15.112,15.1196,279300.0
2011-12-23 15:00:00,19.96,19.97,19.96,19.97,331200.0,15.112,15.1196,15.112,15.1196,331200.0
2011-12-23 15:10:00,19.97,19.97,19.96,19.96,530100.0,15.1196,15.1196,15.112,15.112,530100.0
2011-12-23 15:20:00,19.96,19.97,19.95,19.95,530700.0,15.112,15.1196,15.1044,15.1044,530700.0
2011-12-23 15:30:00,19.95,19.96,19.94,19.94,627000.0,15.1044,15.112,15.0969,15.0969,627000.0
2011-12-23 15:40:00,19.94,19.98,19.94,19.96,776100.0,15.0969,15.1272,15.0969,15.112,776100.0
2011-12-23 15:50:00,19.96,20.0,19.96,20.0,2028300.0,15.112,15.1423,15.112,15.1423,2028300.0
2011-12-27 09:30:00,19.97,19.99,19.89,19.91,1610100.0,15.1196,15.1347,15.059,15.0742,1610100.0
2011-12-27 09:40:00,19.91,19.95,19.9,19.94,523800.0,15.0742,15.1044,15.0666,15.0969,523800.0
2011-12-27 09:50:00,19.94,19.98,19.92,19.98,626100.0,15.0969,15.1272,15.0817,15.1272,626100.0
2011-12-27 10:00:00,19.98,19.99,19.95,19.98,492600.0,15.1272,15.1347,15.1044,15.1272,492600.0
2011-12-27 10:10:00,19.98,19.99,19.97,19.98,474300.0,15.1272,15.1347,15.1196,15.1272,474300.0
2011-12-27 10:20:00,19.98,19.98,19.97,19.98,417300.0,15.1272,15.1272,15.1196,15.1272,417300.0
2011-12-27 10:30:00,19.98,19.98,19.97,19.98,207000.0,15.1272,15.1272,15.1196,15.1272,207000.0
2011-12-27 10:40:00,19.97,19.98,19.96,19.96,308100.0,15.1196,15.1272,15.112,15.112,308100.0
2011-12-27 10:50:00,19.96,19.96,19.95,19.95,373800.0,15.112,15.112,15.1044,15.1044,373800.0
2011-12-27 11:00:00,19.95,19.96,19.9,19.9,664200.0,15.1044,15.112,15.0666,15.0666,664200.0
2011-12-27 11:10:00,19.89,19.92,19.89,19.92,505500.0,15.059,15.0817,15.059,15.0817,505500.0
2011-12-27 11:20:00,19.93,19.93,19.93,19.93,158400.0,15.0893,15.0893,15.0893,15.0893,158400.0
2011-12-27 11:30:00,19.93,19.94,19.91,19.94,340200.0,15.0893,15.0969,15.0742,15.0969,340200.0
2011-12-27 11:40:00,19.94,19.94,19.92,19.94,220800.0,15.0969,15.0969,15.0817,15.0969,220800.0
2011-12-27 11:50:00,19.94,19.95,19.93,19.95,154200.0,15.0969,15.1044,15.0893,15.1044,154200.0
2011-12-27 12:00:00,19.94,19.95,19.93,19.93,248700.0,15.0969,15.1044,15.0893,15.0893,248700.0
2011-12-27 12:10:00,19.93,19.93,19.92,19.93,212700.0,15.0893,15.0893,15.0817,15.0893,212700.0
2011-12-27 12:20:00,19.92,19.93,19.92,19.92,196200.0,15.0817,15.0893,15.0817,15.0817,196200.0
2011-12-27 12:30:00,19.92,19.92,19.92,19.92,212100.0,15.0817,15.0817,15.0817,15.0817,212100.0
2011-12-27 12:40:00,19.92,19.95,19.92,19.93,360900.0,15.0817,15.1044,15.0817,15.0893,360900.0
2011-12-27 12:50:00,19.93,19.93,19.93,19.93,192600.0,15.0893,15.0893,15.0893,15.0893,192600.0
2011-12-27 13:00:00,19.93,19.93,19.92,19.92,200700.0,15.0893,15.0893,15.0817,15.0817,200700.0
2011-12-27 13:10:00,19.92,19.92,19.9,19.92,194100.0,15.0817,15.0817,15.0666,15.0817,194100.0
2011-12-27 13:20:00,19.92,19.93,19.91,19.93,195000.0,15.0817,15.0893,15.0742,15.0893,195000.0
2011-12-27 13:30:00,19.93,19.93,19.9,19.9,219600.0,15.0893,15.0893,15.0666,15.0666,219600.0
2011-12-27 13:40:00,19.91,19.91,19.9,19.91,163800.0,15.0742,15.0742,15.0666,15.0742,163800.0
2011-12-27 13:50:00,19.91,19.92,19.91,19.92,195000.0,15.0742,15.0817,15.0742,15.0817,195000.0
2011-12-27 14:00:00,19.91,19.94,19.91,19.94,207300.0,15.0742,15.0969,15.0742,15.0969,207300.0
2011-12-27 14:10:00,19.94,19.96,19.94,19.96,161400.0,15.0969,15.112,15.0969,15.112,161400.0
2011-12-27 14:20:00,19.96,19.96,19.93,19.94,216600.0,15.112,15.112,15.0893,15.0969,216600.0
2011-12-27 14:30:00,19.94,19.95,19.93,19.95,198600.0,15.0969,15.1044,15.0893,15.1044,198600.0
2011-12-27 14:40:00,19.95,19.97,19.94,19.97,248100.0,15.1044,15.1196,15.0969,15.1196,248100.0
2011-12-27 14:50:00,19.97,19.97,19.93,19.94,295800.0,15.1196,15.1196,15.0893,15.0969,295800.0
2011-12-27 15:00:00,19.94,19.95,19.94,19.95,216600.0,15.0969,15.1044,15.0969,15.1044,216600.0
2011-12-27 15:10:00,19.95,19.95,19.93,19.95,298500.0,15.1044,15.1044,15.0893,15.1044,298500.0
2011-12-27 15:20:00,19.95,19.95,19.93,19.94,263700.0,15.1044,15.1044,15.0893,15.0969,263700.0
2011-12-27 15:30:00,19.94,19.97,19.94,19.96,348300.0,15.0969,15.1196,15.0969,15.112,348300.0
2011-12-27 15:40:00,19.96,19.97,19.95,19.96,369000.0,15.112,15.1196,15.1044,15.112,369000.0
2011-12-27 15:50:00,19.96,19.96,19.94,19.94,918600.0,15.112,15.112,15.0969,15.0969,918600.0
2011-12-28 09:30:00,19.92,19.96,19.91,19.96,645000.0,15.0817,15.112,15.0742,15.112,645000.0
2011-12-28 09:40:00,19.96,19.98,19.94,19.97,384000.0,15.112,15.1272,15.0969,15.1196,384000.0
2011-12-28 09:50:00,19.97,19.98,19.95,19.97,323100.0,15.1196,15.1272,15.1044,15.1196,323100.0
2011-12-28 10:00:00,19.97,19.97,19.93,19.93,684300.0,15.1196,15.1196,15.0893,15.0893,684300.0
2011-12-28 10:10:00,19.93,19.94,19.89,19.9,662400.0,15.0893,15.0969,15.059,15.0666,662400.0
2011-12-28 10:20:00,19.9,19.9,19.88,19.9,468300.0,15.0666,15.0666,15.0514,15.0666,468300.0
2011-12-28 10:30:00,19.9,19.93,19.9,19.92,434400.0,15.0666,15.0893,15.0666,15.0817,434400.0
2011-12-28 10:40:00,19.92,19.94,19.92,19.94,272100.0,15.0817,15.0969,15.0817,15.0969,272100.0
2011-12-28 10:50:00,19.94,19.95,19.91,19.93,503700.0,15.0969,15.1044,15.0742,15.0893,503700.0
2011-12-28 11:00:00,19.93,19.96,19.91,19.95,566700.0,15.0893,15.112,15.0742,15.1044,566700.0
2011-12-28 11:10:00,19.95,19.95,19.94,19.94,552900.0,15.1044,15.1044,15.0969,15.0969,552900.0
2011-12-28 11:20:00,19.94,19.97,19.94,19.95,510000.0,15.0969,15.1196,15.0969,15.1044,510000.0
2011-12-28 11:30:00,19.95,19.96,19.92,19.92,353100.0,15.1044,15.112,15.0817,15.0817,353100.0
2011-12-28 11:40:00,19.93,19.93,19.92,19.92,251700.0,15.0893,15.0893,15.0817,15.0817,251700.0
2011-12-28 11:50:00,19.92,19.93,19.91,19.91,218100.0,15.0817,15.0893,15.0742,15.0742,218100.0
2011-12-28 12:00:00,19.91,19.92,19.9,19.91,365400.0,15.0742,15.0817,15.0666,15.0742,365400.0
2011-12-28 12:10:00,19.91,19.91,19.9,19.9,198600.0,15.0742,15.0742,15.0666,15.0666,198600.0
2011-12-28 12:20:00,19.9,19.9,19.9,19.9,195000.0,15.0666,15.0666,15.0666,15.0666,195000.0
2011-12-28 12:30:00,19.9,19.91,19.89,19.91,312300.0,15.0666,15.0742,15.059,15.0742,312300.0
2011-12-28 12:40:00,19.91,19.91,19.9,19.91,222900.0,15.0742,15.0742,15.0666,15.0742,222900.0
2011-12-28 12:50:00,19.91,19.93,19.91,19.93,262500.0,15.0742,15.0893,15.0742,15.0893,262500.0
2011-12-28 13:00:00,19.93,19.93,19.91,19.92,231000.0,15.0893,15.0893,15.0742,15.0817,231000.0
2011-12-28 13:10:00,19.92,19.93,19.91,19.93,120900.0,15.0817,15.0893,15.0742,15.0893,120900.0
2011-12-28 13:20:00,19.93,19.93,19.93,19.93,123300.0,15.0893,15.0893,15.0893,15.0893,123300.0
2011-12-28 13:30:00,19.93,19.95,19.93,19.94,211200.0,15.0893,15.1044,15.0893,15.0969,211200.0
2011-12-28 13:40:00,19.94,19.94,19.93,19.93,105600.0,15.0969,15.0969,15.0893,15.0893,105600.0
2011-12-28 13:50:00,19.93,19.94,19.93,19.94,185100.0,15.0893,15.0969,15.0893,15.0969,185100.0
2011-12-28 14:00:00,19.94,19.95,19.93,19.93,363900.0,15.0969,15.1044,15.0893,15.0893,363900.0
2011-12-28 14:10:00,19.93,19.94,19.93,19.93,192300.0,15.0893,15.0969,15.0893,15.0893,192300.0
2011-12-28 14:20:00,19.93,19.95,19.93,19.95,158400.0,15.0893,15.1044,15.0893,15.1044,158400.0
2011-12-28 14:30:00,19.95,19.96,19.94,19.94,205200.0,15.1044,15.112,15.0969,15.0969,205200.0
2011-12-28 14:40:00,19.94,19.95,19.93,19.94,189900.0,15.0969,15.1044,15.0893,15.0969,189900.0
2011-12-28 14:50:00,19.94,19.95,19.94,19.94,236700.0,15.0969,15.1044,15.0969,15.0969,236700.0
2011-12-28 15:00:00,19.94,19.95,19.93,19.94,280800.0,15.0969,15.1044,15.0893,15.0969,280800.0
2011-12-28 15:10:00,19.94,19.94,19.9,19.91,441000.0,15.0969,15.0969,15.0666,15.0742,441000.0
2011-12-28 15:20:00,19.91,19.93,19.9,19.9,436800.0,15.0742,15.0893,15.0666,15.0666,436800.0
2011-12-28 15:30:00,19.9,19.93,19.9,19.93,503400.0,15.0666,15.0893,15.0666,15.0893,503400.0
2011-12-28 15:40:00,19.93,19.94,19.91,19.93,574800.0,15.0893,15.0969,15.0742,15.0893,574800.0
2011-12-28 15:50:00,19.93,19.93,19.9,19.92,1176000.0,15.0893,15.0893,15.0666,15.0817,1176000.0
2011-12-29 09:30:00,19.89,19.96,19.89,19.92,900000.0,15.059,15.112,15.059,15.0817,900000.0
2011-12-29 09:40:00,19.93,19.95,19.92,19.95,520800.0,15.0893,15.1044,15.0817,15.1044,520800.0
2011-12-29 09:50:00,19.95,19.96,19.94,19.95,685500.0,15.1044,15.112,15.0969,15.1044,685500.0
2011-12-29 10:00:00,19.95,19.96,19.94,19.96,387600.0,15.1044,15.112,15.0969,15.112,387600.0
2011-12-29 10:10:00,19.96,19.96,19.85,19.86,1113600.0,15.112,15.112,15.0287,15.0363,1113600.0
2011-12-29 10:20:00,19.86,19.87,19.78,19.83,2001600.0,15.0363,15.0439,14.9757,15.0136,2001600.0
2011-12-29 10:30:00,19.83,19.87,19.82,19.83,506100.0,15.0136,15.0439,15.006,15.0136,506100.0
2011-12-29 10:40:00,19.83,19.85,19.8,19.85,735900.0,15.0136,15.0287,14.9909,15.0287,735900.0
2011-12-29 10:50:00,19.85,19.88,19.85,19.86,323700.0,15.0287,15.0514,15.0287,15.0363,323700.0
2011-12-29 11:00:00,19.86,19.87,19.83,19.83,764100.0,15.0363,15.0439,15.0136,15.0136,764100.0
2011-12-29 11:10:00,19.83,19.84,19.81,19.83,412200.0,15.0136,15.0212,14.9984,15.0136,412200.0
2011-12-29 11:20:00,19.84,19.86,19.83,19.85,303000.0,15.0212,15.0363,15.0136,15.0287,303000.0
2011-12-29 11:30:00,19.85,19.89,19.85,19.88,328200.0,15.0287,15.059,15.0287,15.0514,328200.0
2011-12-29 11:40:00,19.88,19.89,19.87,19.88,209100.0,15.0514,15.059,15.0439,15.0514,209100.0
2011-12-29 11:50:00,19.88,19.9,19.88,19.9,233700.0,15.0514,15.0666,15.0514,15.0666,233700.0
2011-12-29 12:00:00,19.9,19.91,19.9,19.9,156300.0,15.0666,15.0742,15.0666,15.0666,156300.0
2011-12-29 12:10:00,19.91,19.91,19.88,19.9,122700.0,15.0742,15.0742,15.0514,15.0666,122700.0
2011-12-29 12:20:00,19.9,19.93,19.9,19.93,144900.0,15.0666,15.0893,15.0666,15.0893,144900.0
2011-12-29 12:30:00,19.92,19.93,19.92,19.93,151200.0,15.0817,15.0893,15.0817,15.0893,151200.0
2011-12-29 12:40:00,19.93,19.94,19.93,19.94,157800.0,15.0893,15.0969,15.0893,15.0969,157800.0
2011-12-29 12:50:00,19.94,19.95,19.94,19.95,94500.0,15.0969,15.1044,15.0969,15.1044,94500.0
2011-12-29 13:00:00,19.95,19.95,19.95,19.95,160800.0,15.1044,15.1044,15.1044,15.1044,160800.0
2011-12-29 13:10:00,19.95,19.96,19.95,19.95,169800.0,15.1044,15.112,15.1044,15.1044,169800.0
2011-12-29 13:20:00,19.95,19.95,19.94,19.94,273300.0,15.1044,15.1044,15.0969,15.0969,273300.0
2011-12-29 13:30:00,19.94,19.95,19.94,19.95,111300.0,15.0969,15.1044,15.0969,15.1044,111300.0
2011-12-29 13:40:00,19.95,19.96,19.95,19.96,296400.0,15.1044,15.112,15.1044,15.112,296400.0
2011-12-29 13:50:00,19.96,19.96,19.95,19.95,308400.0,15.112,15.112,15.1044,15.1044,308400.0
2011-12-29 14:00:00,19.96,19.96,19.95,19.96,189900.0,15.112,15.112,15.1044,15.112,189900.0
2011-12-29 14:10:00,19.96,19.96,19.95,19.96,155100.0,15.112,15.112,15.1044,15.112,155100.0
2011-12-29 14:20:00,19.96,19.96,19.95,19.96,206700.0,15.112,15.112,15.1044,15.112,206700.0
2011-12-29 14:30:00,19.96,19.96,19.95,19.96,262800.0,15.112,15.112,15.1044,15.112,262800.0
2011-12-29 14:40:00,19.95,19.97,19.95,19.97,298500.0,15.1044,15.1196,15.1044,15.1196,298500.0
2011-12-29 14:50:00,19.97,19.98,19.96,19.98,310500.0,15.1196,15.1272,15.112,15.1272,310500.0
2011-12-29 15:00:00,19.98,19.98,19.97,19.98,360000.0,15.1272,15.1272,15.1196,15.1272,360000.0
2011-12-29 15:10:00,19.98,19.98,19.98,19.98,367500.0,15.1272,15.1272,15.1272,15.1272,367500.0
2011-12-29 15:20:00,19.98,19.98,19.97,19.98,324300.0,15.1272,15.1272,15.1196,15.1272,324300.0
2011-12-29 15:30:00,19.97,19.99,19.97,19.99,537900.0,15.1196,15.1347,15.1196,15.1347,537900.0
2011-12-29 15:40:00,19.98,19.99,19.98,19.99,533400.0,15.1272,15.1347,15.1272,15.1347,533400.0
2011-12-29 15:50:00,19.99,20.0,19.98,19.99,2104800.0,15.1347,15.1423,15.1272,15.1347,2104800.0
2011-12-30 09:30:00,19.96,19.97,19.93,19.93,678000.0,15.112,15.1196,15.0893,15.0893,678000.0
2011-12-30 09:40:00,19.93,19.96,19.91,19.96,450900.0,15.0893,15.112,15.0742,15.112,450900.0
2011-12-30 09:50:00,19.96,19.98,19.95,19.96,304800.0,15.112,15.1272,15.1044,15.112,304800.0
2011-12-30 10:00:00,19.96,19.97,19.94,19.95,294300.0,15.112,15.1196,15.0969,15.1044,294300.0
2011-12-30 10:10:00,19.95,19.97,19.95,19.96,180600.0,15.1044,15.1196,15.1044,15.112,180600.0
2011-12-30 10:20:00,19.96,19.96,19.94,19.95,228300.0,15.112,15.112,15.0969,15.1044,228300.0
2011-12-30 10:30:00,19.95,19.97,19.94,19.97,313500.0,15.1044,15.1196,15.0969,15.1196,313500.0
2011-12-30 10:40:00,19.97,19.98,19.96,19.97,486600.0,15.1196,15.1272,15.112,15.1196,486600.0
2011-12-30 10:50:00,19.97,19.97,19.96,19.97,256800.0,15.1196,15.1196,15.112,15.1196,256800.0
2011-12-30 11:00:00,19.97,19.98,19.96,19.97,197400.0,15.1196,15.1272,15.112,15.1196,197400.0
2011-12-30 11:10:00,19.97,19.98,19.96,19.96,465900.0,15.1196,15.1272,15.112,15.112,465900.0
2011-12-30 11:20:00,19.96,19.97,19.96,19.96,350400.0,15.112,15.1196,15.112,15.112,350400.0
2011-12-30 11:30:00,19.96,19.96,19.95,19.95,202800.0,15.112,15.112,15.1044,15.1044,202800.0
2011-12-30 11:40:00,19.95,19.96,19.93,19.93,280800.0,15.1044,15.112,15.0893,15.0893,280800.0
2011-12-30 11:50:00,19.93,19.93,19.9,19.9,399000.0,15.0893,15.0893,15.0666,15.0666,399000.0
2011-12-30 12:00:00,19.9,19.92,19.9,19.92,212400.0,15.0666,15.0817,15.0666,15.0817,212400.0
2011-12-30 12:10:00,19.92,19.92,19.9,19.91,252300.0,15.0817,15.0817,15.0666,15.0742,252300.0
2011-12-30 12:20:00,19.9,19.91,19.9,19.9,141600.0,15.0666,15.0742,15.0666,15.0666,141600.0
2011-12-30 12:30:00,19.9,19.91,19.9,19.91,271200.0,15.0666,15.0742,15.0666,15.0742,271200.0
2011-12-30 12:40:00,19.91,19.91,19.9,19.91,137700.0,15.0742,15.0742,15.0666,15.0742,137700.0
2011-12-30 12:50:00,19.91,19.92,19.91,19.91,180000.0,15.0742,15.0817,15.0742,15.0742,180000.0
2011-12-30 13:00:00,19.91,19.94,19.91,19.94,267600.0,15.0742,15.0969,15.0742,15.0969,267600.0
2011-12-30 13:10:00,19.94,19.96,19.94,19.96,212700.0,15.0969,15.112,15.0969,15.112,212700.0
2011-12-30 13:20:00,19.96,19.96,19.95,19.95,194100.0,15.112,15.112,15.1044,15.1044,194100.0
2011-12-30 13:30:00,19.95,19.96,19.95,19.95,155700.0,15.1044,15.112,15.1044,15.1044,155700.0
2011-12-30 13:40:00,19.96,19.96,19.95,19.95,74100.0,15.112,15.112,15.1044,15.1044,74100.0
2011-12-30 13:50:00,19.95,19.96,19.95,19.95,93600.0,15.1044,15.112,15.1044,15.1044,93600.0
2011-12-30 14:00:00,19.95,19.95,19.94,19.94,75600.0,15.1044,15.1044,15.0969,15.0969,75600.0
2011-12-30 14:10:00,19.94,19.95,19.94,19.94,200400.0,15.0969,15.1044,15.0969,15.0969,200400.0
2011-12-30 14:20:00,19.94,19.94,19.92,19.94,246000.0,15.0969,15.0969,15.0817,15.0969,246000.0
2011-12-30 14:30:00,19.94,19.95,19.94,19.94,214800.0,15.0969,15.1044,15.0969,15.0969,214800.0
2011-12-30 14:40:00,19.94,19.95,19.94,19.94,160500.0,15.0969,15.1044,15.0969,15.0969,160500.0
2011-12-30 14:50:00,19.94,19.95,19.94,19.94,253500.0,15.0969,15.1044,15.0969,15.0969,253500.0
2011-12-30 15:00:00,19.94,19.96,19.94,19.95,297300.0,15.0969,15.112,15.0969,15.1044,297300.0
2011-12-30 15:10:00,19.95,19.96,19.94,19.95,179700.0,15.1044,15.112,15.0969,15.1044,179700.0
2011-12-30 15:20:00,19.95,19.96,19.94,19.94,228900.0,15.1044,15.112,15.0969,15.0969,228900.0
2011-12-30 15:30:00,19.94,19.95,19.94,19.94,273600.0,15.0969,15.1044,15.0969,15.0969,273600.0
2011-12-30 15:40:00,19.95,19.96,19.94,19.95,606600.0,15.1044,15.112,15.0969,15.1044,606600.0
2011-12-30 15:50:00,19.95,19.95,19.91,19.91,1439400.0,15.1044,15.1044,15.0742,15.0742,1439400.0
2012-01-03 09:30:00,19.99,20.11,19.96,20.08,4230300.0,15.1347,15.2256,15.112,15.2029,4230300.0
2012-01-03 09:40:00,20.09,20.25,20.09,20.18,2141400.0,15.2104,15.3316,15.2104,15.2786,2141400.0
2012-01-03 09:50:00,20.18,20.19,20.15,20.18,679500.0,15.2786,15.2861,15.2559,15.2786,679500.0
2012-01-03 10:00:00,20.18,20.24,20.16,20.22,911400.0,15.2786,15.324,15.2634,15.3089,911400.0
2012-01-03 10:10:00,20.22,20.25,20.22,20.23,742500.0,15.3089,15.3316,15.3089,15.3164,742500.0
2012-01-03 10:20:00,20.23,20.24,20.18,20.18,806400.0,15.3164,15.324,15.2786,15.2786,806400.0
2012-01-03 10:30:00,20.18,20.23,20.17,20.22,1068000.0,15.2786,15.3164,15.271,15.3089,1068000.0
2012-01-03 10:40:00,20.22,20.25,20.22,20.25,522000.0,15.3089,15.3316,15.3089,15.3316,522000.0
2012-01-03 10:50:00,20.25,20.31,20.24,20.31,1045800.0,15.3316,15.377,15.324,15.377,1045800.0
2012-01-03 11:00:00,20.31,20.31,20.27,20.29,802800.0,15.377,15.377,15.3467,15.3619,802800.0
2012-01-03 11:10:00,20.29,20.32,20.29,20.32,664200.0,15.3619,15.3846,15.3619,15.3846,664200.0
2012-01-03 11:20:00,20.32,20.32,20.27,20.27,1068000.0,15.3846,15.3846,15.3467,15.3467,1068000.0
2012-01-03 11:30:00,20.27,20.29,20.24,20.28,764700.0,15.3467,15.3619,15.324,15.3543,764700.0
2012-01-03 11:40:00,20.28,20.28,20.25,20.26,571500.0,15.3543,15.3543,15.3316,15.3391,571500.0
2012-01-03 11:50:00,20.26,20.29,20.26,20.28,397200.0,15.3391,15.3619,15.3391,15.3543,397200.0
2012-01-03 12:00:00,20.28,20.28,20.26,20.27,303300.0,15.3543,15.3543,15.3391,15.3467,303300.0
2012-01-03 12:10:00,20.27,20.28,20.26,20.27,435300.0,15.3467,15.3543,15.3391,15.3467,435300.0
2012-01-03 12:20:00,20.27,20.3,20.27,20.3,387900.0,15.3467,15.3694,15.3467,15.3694,387900.0
2012-01-03 12:30:00,20.29,20.3,20.27,20.27,511500.0,15.3619,15.3694,15.3467,15.3467,511500.0
2012-01-03 12:40:00,20.27,20.3,20.27,20.28,429900.0,15.3467,15.3694,15.3467,15.3543,429900.0
2012-01-03 12:50:00,20.28,20.3,20.28,20.3,586800.0,15.3543,15.3694,15.3543,15.3694,586800.0
2012-01-03 13:00:00,20.29,20.31,20.29,20.31,547200.0,15.3619,15.377,15.3619,15.377,547200.0
2012-01-03 13:10:00,20.31,20.31,20.29,20.3,458700.0,15.377,15.377,15.3619,15.3694,458700.0
2012-01-03 13:20:00,20.3,20.32,20.29,20.3,499800.0,15.3694,15.3846,15.3619,15.3694,499800.0
2012-01-03 13:30:00,20.3,20.33,20.3,20.32,633300.0,15.3694,15.3921,15.3694,15.3846,633300.0
2012-01-03 13:40:00,20.32,20.35,20.32,20.34,1197000.0,15.3846,15.4073,15.3846,15.3997,1197000.0
2012-01-03 13:50:00,20.34,20.35,20.33,20.33,444600.0,15.3997,15.4073,15.3921,15.3921,444600.0
2012-01-03 14:00:00,20.33,20.33,20.29,20.29,494700.0,15.3921,15.3921,15.3619,15.3619,494700.0
2012-01-03 14:10:00,20.3,20.3,20.27,20.28,541800.0,15.3694,15.3694,15.3467,15.3543,541800.0
2012-01-03 14:20:00,20.28,20.28,20.25,20.27,705900.0,15.3543,15.3543,15.3316,15.3467,705900.0
2012-01-03 14:30:00,20.27,20.28,20.26,20.27,656400.0,15.3467,15.3543,15.3391,15.3467,656400.0
2012-01-03 14:40:00,20.27,20.29,20.27,20.27,507900.0,15.3467,15.3619,15.3467,15.3467,507900.0
2012-01-03 14:50:00,20.27,20.28,20.26,20.27,456000.0,15.3467,15.3543,15.3391,15.3467,456000.0
2012-01-03 15:00:00,20.27,20.27,20.24,20.25,566400.0,15.3467,15.3467,15.324,15.3316,566400.0
2012-01-03 15:10:00,20.25,20.26,20.25,20.25,608400.0,15.3316,15.3391,15.3316,15.3316,608400.0
2012-01-03 15:20:00,20.26,20.26,20.19,20.2,1304700.0,15.3391,15.3391,15.2861,15.2937,1304700.0
2012-01-03 15:30:00,20.2,20.21,20.14,20.18,1805400.0,15.2937,15.3013,15.2483,15.2786,1805400.0
2012-01-03 15:40:00,20.19,20.19,20.16,20.16,2088600.0,15.2861,15.2861,15.2634,15.2634,2088600.0
2012-01-03 15:50:00,20.16,20.17,20.11,20.11,2813700.0,15.2634,15.271,15.2256,15.2256,2813700.0
2012-01-04 09:30:00,20.07,20.12,19.99,20.03,2749500.0,15.1953,15.2332,15.1347,15.165,2749500.0
2012-01-04 09:40:00,20.03,20.03,19.98,19.99,1105800.0,15.165,15.165,15.1272,15.1347,1105800.0
2012-01-04 09:50:00,19.99,20.0,19.96,19.97,714000.0,15.1347,15.1423,15.112,15.1196,714000.0
2012-01-04 10:00:00,19.97,19.97,19.89,19.9,1534800.0,15.1196,15.1196,15.059,15.0666,1534800.0
2012-01-04 10:10:00,19.9,19.91,19.85,19.85,1124700.0,15.0666,15.0742,15.0287,15.0287,1124700.0
2012-01-04 10:20:00,19.85,19.9,19.84,19.88,953700.0,15.0287,15.0666,15.0212,15.0514,953700.0
2012-01-04 10:30:00,19.89,19.91,19.87,19.91,669600.0,15.059,15.0742,15.0439,15.0742,669600.0
2012-01-04 10:40:00,19.91,19.91,19.87,19.89,867600.0,15.0742,15.0742,15.0439,15.059,867600.0
2012-01-04 10:50:00,19.89,19.89,19.86,19.87,530100.0,15.059,15.059,15.0363,15.0439,530100.0
2012-01-04 11:00:00,19.87,19.88,19.86,19.87,633000.0,15.0439,15.0514,15.0363,15.0439,633000.0
2012-01-04 11:10:00,19.87,19.88,19.85,19.85,517200.0,15.0439,15.0514,15.0287,15.0287,517200.0
2012-01-04 11:20:00,19.85,19.88,19.83,19.83,653700.0,15.0287,15.0514,15.0136,15.0136,653700.0
2012-01-04 11:30:00,19.84,19.86,19.82,19.86,1020300.0,15.0212,15.0363,15.006,15.0363,1020300.0
2012-01-04 11:40:00,19.86,19.87,19.85,19.86,491100.0,15.0363,15.0439,15.0287,15.0363,491100.0
2012-01-04 11:50:00,19.86,19.87,19.84,19.85,396000.0,15.0363,15.0439,15.0212,15.0287,396000.0
2012-01-04 12:00:00,19.85,19.86,19.84,19.86,490200.0,15.0287,15.0363,15.0212,15.0363,490200.0
2012-01-04 12:10:00,19.86,19.86,19.85,19.86,396900.0,15.0363,15.0363,15.0287,15.0363,396900.0
2012-01-04 12:20:00,19.86,19.87,19.85,19.86,231900.0,15.0363,15.0439,15.0287,15.0363,231900.0
2012-01-04 12:30:00,19.86,19.86,19.84,19.85,303000.0,15.0363,15.0363,15.0212,15.0287,303000.0
2012-01-04 12:40:00,19.85,19.86,19.84,19.85,468600.0,15.0287,15.0363,15.0212,15.0287,468600.0
2012-01-04 12:50:00,19.85,19.86,19.84,19.86,298200.0,15.0287,15.0363,15.0212,15.0363,298200.0
2012-01-04 13:00:00,19.86,19.89,19.86,19.88,700200.0,15.0363,15.059,15.0363,15.0514,700200.0
2012-01-04 13:10:00,19.88,19.88,19.86,19.87,201900.0,15.0514,15.0514,15.0363,15.0439,201900.0
2012-01-04 13:20:00,19.87,19.87,19.86,19.87,337500.0,15.0439,15.0439,15.0363,15.0439,337500.0
2012-01-04 13:30:00,19.87,19.88,19.86,19.88,301800.0,15.0439,15.0514,15.0363,15.0514,301800.0
2012-01-04 13:40:00,19.88,19.9,19.87,19.9,327600.0,15.0514,15.0666,15.0439,15.0666,327600.0
2012-01-04 13:50:00,19.9,19.91,19.89,19.91,365700.0,15.0666,15.0742,15.059,15.0742,365700.0
2012-01-04 14:00:00,19.91,19.92,19.9,19.91,411300.0,15.0742,15.0817,15.0666,15.0742,411300.0
2012-01-04 14:10:00,19.91,19.92,19.89,19.91,452700.0,15.0742,15.0817,15.059,15.0742,452700.0
2012-01-04 14:20:00,19.91,19.91,19.9,19.9,290400.0,15.0742,15.0742,15.0666,15.0666,290400.0
2012-01-04 14:30:00,19.9,19.91,19.89,19.91,549600.0,15.0666,15.0742,15.059,15.0742,549600.0
2012-01-04 14:40:00,19.91,19.94,19.91,19.93,515400.0,15.0742,15.0969,15.0742,15.0893,515400.0
2012-01-04 14:50:00,19.93,19.94,19.92,19.93,462600.0,15.0893,15.0969,15.0817,15.0893,462600.0
2012-01-04 15:00:00,19.93,19.93,19.89,19.91,520800.0,15.0893,15.0893,15.059,15.0742,520800.0
2012-01-04 15:10:00,19.91,19.92,19.9,19.92,588000.0,15.0742,15.0817,15.0666,15.0817,588000.0
2012-01-04 15:20:00,19.92,19.94,19.92,19.93,497400.0,15.0817,15.0969,15.0817,15.0893,497400.0
2012-01-04 15:30:00,19.93,19.95,19.93,19.95,731400.0,15.0893,15.1044,15.0893,15.1044,731400.0
2012-01-04 15:40:00,19.95,19.96,19.91,19.91,1164600.0,15.1044,15.112,15.0742,15.0742,1164600.0
2012-01-04 15:50:00,19.91,19.92,19.89,19.9,1941600.0,15.0742,15.0817,15.059,15.0666,1941600.0
2012-01-05 09:30:00,19.8,19.8,19.52,19.54,2987100.0,14.9909,14.9909,14.7789,14.794,2987100.0
2012-01-05 09:40:00,19.54,19.58,19.46,19.51,2851800.0,14.794,14.8243,14.7335,14.7713,2851800.0
2012-01-05 09:50:00,19.51,19.58,19.49,19.58,2356200.0,14.7713,14.8243,14.7562,14.8243,2356200.0
2012-01-05 10:00:00,19.58,19.6,19.5,19.6,1934400.0,14.8243,14.8395,14.7637,14.8395,1934400.0
2012-01-05 10:10:00,19.6,19.67,19.58,19.67,1333800.0,14.8395,14.8924,14.8243,14.8924,1333800.0
2012-01-05 10:20:00,19.67,19.69,19.63,19.66,1115400.0,14.8924,14.9076,14.8622,14.8849,1115400.0
2012-01-05 10:30:00,19.66,19.72,19.64,19.66,1865100.0,14.8849,14.9303,14.8697,14.8849,1865100.0
2012-01-05 10:40:00,19.66,19.68,19.6,19.61,859500.0,14.8849,14.9,14.8395,14.847,859500.0
2012-01-05 10:50:00,19.61,19.63,19.59,19.61,627600.0,14.847,14.8622,14.8319,14.847,627600.0
2012-01-05 11:00:00,19.61,19.62,19.58,19.62,645000.0,14.847,14.8546,14.8243,14.8546,645000.0
2012-01-05 11:10:00,19.62,19.67,19.62,19.65,1116900.0,14.8546,14.8924,14.8546,14.8773,1116900.0
2012-01-05 11:20:00,19.66,19.7,19.65,19.7,720000.0,14.8849,14.9152,14.8773,14.9152,720000.0
2012-01-05 11:30:00,19.7,19.72,19.7,19.71,459600.0,14.9152,14.9303,14.9152,14.9227,459600.0
2012-01-05 11:40:00,19.71,19.73,19.71,19.73,401400.0,14.9227,14.9379,14.9227,14.9379,401400.0
2012-01-05 11:50:00,19.73,19.74,19.73,19.74,318900.0,14.9379,14.9454,14.9379,14.9454,318900.0
2012-01-05 12:00:00,19.74,19.79,19.72,19.79,722400.0,14.9454,14.9833,14.9303,14.9833,722400.0
2012-01-05 12:10:00,19.78,19.79,19.76,19.77,521700.0,14.9757,14.9833,14.9606,14.9682,521700.0
2012-01-05 12:20:00,19.77,19.79,19.74,19.79,495900.0,14.9682,14.9833,14.9454,14.9833,495900.0
2012-01-05 12:30:00,19.79,19.8,19.77,19.8,404400.0,14.9833,14.9909,14.9682,14.9909,404400.0
2012-01-05 12:40:00,19.8,19.8,19.76,19.77,393900.0,14.9909,14.9909,14.9606,14.9682,393900.0
2012-01-05 12:50:00,19.77,19.79,19.76,19.77,276600.0,14.9682,14.9833,14.9606,14.9682,276600.0
2012-01-05 13:00:00,19.78,19.78,19.75,19.75,252300.0,14.9757,14.9757,14.953,14.953,252300.0
2012-01-05 13:10:00,19.76,19.76,19.73,19.74,297600.0,14.9606,14.9606,14.9379,14.9454,297600.0
2012-01-05 13:20:00,19.74,19.76,19.73,19.74,378300.0,14.9454,14.9606,14.9379,14.9454,378300.0
2012-01-05 13:30:00,19.74,19.76,19.74,19.74,478200.0,14.9454,14.9606,14.9454,14.9454,478200.0
2012-01-05 13:40:00,19.74,19.75,19.73,19.73,526200.0,14.9454,14.953,14.9379,14.9379,526200.0
2012-01-05 13:50:00,19.73,19.75,19.72,19.72,357900.0,14.9379,14.953,14.9303,14.9303,357900.0
2012-01-05 14:00:00,19.73,19.74,19.72,19.74,537300.0,14.9379,14.9454,14.9303,14.9454,537300.0
2012-01-05 14:10:00,19.74,19.75,19.73,19.73,516300.0,14.9454,14.953,14.9379,14.9379,516300.0
2012-01-05 14:20:00,19.73,19.77,19.73,19.76,371100.0,14.9379,14.9682,14.9379,14.9606,371100.0
2012-01-05 14:30:00,19.76,19.8,19.76,19.8,279900.0,14.9606,14.9909,14.9606,14.9909,279900.0
2012-01-05 14:40:00,19.8,19.81,19.78,19.78,378900.0,14.9909,14.9984,14.9757,14.9757,378900.0
2012-01-05 14:50:00,19.79,19.8,19.77,19.78,439200.0,14.9833,14.9909,14.9682,14.9757,439200.0
2012-01-05 15:00:00,19.78,19.83,19.77,19.81,687000.0,14.9757,15.0136,14.9682,14.9984,687000.0
2012-01-05 15:10:00,19.81,19.83,19.8,19.83,615000.0,14.9984,15.0136,14.9909,15.0136,615000.0
2012-01-05 15:20:00,19.82,19.87,19.82,19.86,956100.0,15.006,15.0439,15.006,15.0363,956100.0
2012-01-05 15:30:00,19.86,19.86,19.83,19.83,551100.0,15.0363,15.0363,15.0136,15.0136,551100.0
2012-01-05 15:40:00,19.83,19.87,19.83,19.87,1100400.0,15.0136,15.0439,15.0136,15.0439,1100400.0
2012-01-05 15:50:00,19.87,19.87,19.63,19.8,4900800.0,15.0439,15.0439,14.8622,14.9909,4900800.0
2012-01-06 09:30:00,19.81,19.82,19.67,19.68,1678500.0,14.9984,15.006,14.8924,14.9,1678500.0
2012-01-06 09:40:00,19.68,19.7,19.64,19.68,1058100.0,14.9,14.9152,14.8697,14.9,1058100.0
2012-01-06 09:50:00,19.68,19.68,19.62,19.66,839700.0,14.9,14.9,14.8546,14.8849,839700.0
2012-01-06 10:00:00,19.66,19.68,19.64,19.67,900900.0,14.8849,14.9,14.8697,14.8924,900900.0
2012-01-06 10:10:00,19.67,19.71,19.67,19.69,624300.0,14.8924,14.9227,14.8924,14.9076,624300.0
2012-01-06 10:20:00,19.69,19.72,19.67,19.68,739200.0,14.9076,14.9303,14.8924,14.9,739200.0
2012-01-06 10:30:00,19.68,19.74,19.68,19.73,571200.0,14.9,14.9454,14.9,14.9379,571200.0
2012-01-06 10:40:00,19.73,19.74,19.71,19.74,519300.0,14.9379,14.9454,14.9227,14.9454,519300.0
2012-01-06 10:50:00,19.74,19.74,19.68,19.69,590400.0,14.9454,14.9454,14.9,14.9076,590400.0
2012-01-06 11:00:00,19.69,19.73,19.67,19.72,566700.0,14.9076,14.9379,14.8924,14.9303,566700.0
2012-01-06 11:10:00,19.72,19.75,19.72,19.75,396000.0,14.9303,14.953,14.9303,14.953,396000.0
2012-01-06 11:20:00,19.75,19.75,19.72,19.73,406200.0,14.953,14.953,14.9303,14.9379,406200.0
2012-01-06 11:30:00,19.73,19.78,19.73,19.78,411900.0,14.9379,14.9757,14.9379,14.9757,411900.0
2012-01-06 11:40:00,19.78,19.78,19.73,19.73,642600.0,14.9757,14.9757,14.9379,14.9379,642600.0
2012-01-06 11:50:00,19.73,19.74,19.72,19.73,337200.0,14.9379,14.9454,14.9303,14.9379,337200.0
2012-01-06 12:00:00,19.73,19.74,19.71,19.72,459000.0,14.9379,14.9454,14.9227,14.9303,459000.0
2012-01-06 12:10:00,19.72,19.73,19.71,19.73,287100.0,14.9303,14.9379,14.9227,14.9379,287100.0
2012-01-06 12:20:00,19.73,19.74,19.73,19.73,231000.0,14.9379,14.9454,14.9379,14.9379,231000.0
2012-01-06 12:30:00,19.73,19.74,19.73,19.74,249600.0,14.9379,14.9454,14.9379,14.9454,249600.0
2012-01-06 12:40:00,19.73,19.74,19.7,19.72,405900.0,14.9379,14.9454,14.9152,14.9303,405900.0
2012-01-06 12:50:00,19.72,19.73,19.71,19.73,212700.0,14.9303,14.9379,14.9227,14.9379,212700.0
2012-01-06 13:00:00,19.73,19.75,19.73,19.75,152100.0,14.9379,14.953,14.9379,14.953,152100.0
2012-01-06 13:10:00,19.75,19.75,19.73,19.75,269400.0,14.953,14.953,14.9379,14.953,269400.0
2012-01-06 13:20:00,19.75,19.75,19.71,19.71,301200.0,14.953,14.953,14.9227,14.9227,301200.0
2012-01-06 13:30:00,19.71,19.75,19.7,19.75,228900.0,14.9227,14.953,14.9152,14.953,228900.0
2012-01-06 13:40:00,19.75,19.75,19.74,19.75,163800.0,14.953,14.953,14.9454,14.953,163800.0
2012-01-06 13:50:00,19.76,19.78,19.75,19.77,306600.0,14.9606,14.9757,14.953,14.9682,306600.0
2012-01-06 14:00:00,19.78,19.79,19.77,19.79,258300.0,14.9757,14.9833,14.9682,14.9833,258300.0
2012-01-06 14:10:00,19.78,19.79,19.74,19.74,341400.0,14.9757,14.9833,14.9454,14.9454,341400.0
2012-01-06 14:20:00,19.74,19.75,19.73,19.73,345900.0,14.9454,14.953,14.9379,14.9379,345900.0
2012-01-06 14:30:00,19.73,19.73,19.72,19.72,426900.0,14.9379,14.9379,14.9303,14.9303,426900.0
2012-01-06 14:40:00,19.72,19.73,19.71,19.71,588300.0,14.9303,14.9379,14.9227,14.9227,588300.0
2012-01-06 14:50:00,19.71,19.72,19.7,19.7,402300.0,14.9227,14.9303,14.9152,14.9152,402300.0
2012-01-06 15:00:00,19.7,19.71,19.7,19.7,348900.0,14.9152,14.9227,14.9152,14.9152,348900.0
2012-01-06 15:10:00,19.7,19.72,19.69,19.69,458100.0,14.9152,14.9303,14.9076,14.9076,458100.0
2012-01-06 15:20:00,19.69,19.7,19.67,19.67,787500.0,14.9076,14.9152,14.8924,14.8924,787500.0
2012-01-06 15:30:00,19.67,19.67,19.66,19.67,1105800.0,14.8924,14.8924,14.8849,14.8924,1105800.0
2012-01-06 15:40:00,19.67,19.69,19.66,19.66,1360500.0,14.8924,14.9076,14.8849,14.8849,1360500.0
2012-01-06 15:50:00,19.67,19.68,19.65,19.67,1787700.0,14.8924,14.9,14.8773,14.8924,1787700.0
2012-01-09 09:30:00,19.68,19.74,19.64,19.72,766200.0,14.9,14.9454,14.8697,14.9303,766200.0
2012-01-09 09:40:00,19.72,19.73,19.68,19.72,946200.0,14.9303,14.9379,14.9,14.9303,946200.0
2012-01-09 09:50:00,19.72,19.76,19.69,19.71,533700.0,14.9303,14.9606,14.9076,14.9227,533700.0
2012-01-09 10:00:00,19.7,19.75,19.69,19.75,805500.0,14.9152,14.953,14.9076,14.953,805500.0
2012-01-09 10:10:00,19.75,19.82,19.75,19.82,708900.0,14.953,15.006,14.953,15.006,708900.0
2012-01-09 10:20:00,19.82,19.84,19.82,19.84,742500.0,15.006,15.0212,15.006,15.0212,742500.0
2012-01-09 10:30:00,19.84,19.85,19.79,19.8,990000.0,15.0212,15.0287,14.9833,14.9909,990000.0
2012-01-09 10:40:00,19.8,19.8,19.74,19.77,552600.0,14.9909,14.9909,14.9454,14.9682,552600.0
2012-01-09 10:50:00,19.77,19.78,19.75,19.75,256800.0,14.9682,14.9757,14.953,14.953,256800.0
2012-01-09 11:00:00,19.75,19.75,19.71,19.71,354900.0,14.953,14.953,14.9227,14.9227,354900.0
2012-01-09 11:10:00,19.71,19.71,19.66,19.67,594000.0,14.9227,14.9227,14.8849,14.8924,594000.0
2012-01-09 11:20:00,19.67,19.71,19.67,19.7,413100.0,14.8924,14.9227,14.8924,14.9152,413100.0
2012-01-09 11:30:00,19.7,19.7,19.68,19.68,336300.0,14.9152,14.9152,14.9,14.9,336300.0
2012-01-09 11:40:00,19.68,19.68,19.65,19.67,552900.0,14.9,14.9,14.8773,14.8924,552900.0
2012-01-09 11:50:00,19.67,19.7,19.67,19.69,278100.0,14.8924,14.9152,14.8924,14.9076,278100.0
2012-01-09 12:00:00,19.69,19.69,19.66,19.67,583500.0,14.9076,14.9076,14.8849,14.8924,583500.0
2012-01-09 12:10:00,19.66,19.67,19.66,19.66,204300.0,14.8849,14.8924,14.8849,14.8849,204300.0
2012-01-09 12:20:00,19.66,19.68,19.66,19.68,224700.0,14.8849,14.9,14.8849,14.9,224700.0
2012-01-09 12:30:00,19.68,19.7,19.67,19.7,234600.0,14.9,14.9152,14.8924,14.9152,234600.0
2012-01-09 12:40:00,19.7,19.7,19.68,19.68,190800.0,14.9152,14.9152,14.9,14.9,190800.0
2012-01-09 12:50:00,19.68,19.69,19.68,19.68,140100.0,14.9,14.9076,14.9,14.9,140100.0
2012-01-09 13:00:00,19.68,19.69,19.68,19.69,152100.0,14.9,14.9076,14.9,14.9076,152100.0
2012-01-09 13:10:00,19.69,19.71,19.68,19.71,136200.0,14.9076,14.9227,14.9,14.9227,136200.0
2012-01-09 13:20:00,19.7,19.71,19.68,19.69,249300.0,14.9152,14.9227,14.9,14.9076,249300.0
2012-01-09 13:30:00,19.69,19.7,19.69,19.69,284400.0,14.9076,14.9152,14.9076,14.9076,284400.0
2012-01-09 13:40:00,19.69,19.71,19.69,19.71,303300.0,14.9076,14.9227,14.9076,14.9227,303300.0
2012-01-09 13:50:00,19.71,19.72,19.71,19.71,281700.0,14.9227,14.9303,14.9227,14.9227,281700.0
2012-01-09 14:00:00,19.71,19.72,19.71,19.72,372000.0,14.9227,14.9303,14.9227,14.9303,372000.0
2012-01-09 14:10:00,19.72,19.73,19.72,19.72,354000.0,14.9303,14.9379,14.9303,14.9303,354000.0
2012-01-09 14:20:00,19.72,19.74,19.72,19.74,366300.0,14.9303,14.9454,14.9303,14.9454,366300.0
2012-01-09 14:30:00,19.74,19.75,19.74,19.74,294900.0,14.9454,14.953,14.9454,14.9454,294900.0
2012-01-09 14:40:00,19.74,19.75,19.73,19.73,452400.0,14.9454,14.953,14.9379,14.9379,452400.0
2012-01-09 14:50:00,19.73,19.74,19.72,19.73,274200.0,14.9379,14.9454,14.9303,14.9379,274200.0
2012-01-09 15:00:00,19.73,19.74,19.73,19.74,350100.0,14.9379,14.9454,14.9379,14.9454,350100.0
2012-01-09 15:10:00,19.73,19.74,19.7,19.7,333000.0,14.9379,14.9454,14.9152,14.9152,333000.0
2012-01-09 15:20:00,19.7,19.71,19.7,19.71,440700.0,14.9152,14.9227,14.9152,14.9227,440700.0
2012-01-09 15:30:00,19.71,19.71,19.69,19.7,452700.0,14.9227,14.9227,14.9076,14.9152,452700.0
2012-01-09 15:40:00,19.7,19.73,19.7,19.72,631500.0,14.9152,14.9379,14.9152,14.9303,631500.0
2012-01-09 15:50:00,19.72,19.74,19.72,19.72,1763700.0,14.9303,14.9454,14.9303,14.9303,1763700.0
2012-01-10 09:30:00,19.84,19.9,19.74,19.86,954900.0,15.0212,15.0666,14.9454,15.0363,954900.0
2012-01-10 09:40:00,19.86,19.87,19.78,19.8,540600.0,15.0363,15.0439,14.9757,14.9909,540600.0
2012-01-10 09:50:00,19.8,19.84,19.8,19.84,386400.0,14.9909,15.0212,14.9909,15.0212,386400.0
2012-01-10 10:00:00,19.84,19.87,19.84,19.84,501900.0,15.0212,15.0439,15.0212,15.0212,501900.0
2012-01-10 10:10:00,19.84,19.86,19.82,19.83,531900.0,15.0212,15.0363,15.006,15.0136,531900.0
2012-01-10 10:20:00,19.83,19.84,19.79,19.8,495000.0,15.0136,15.0212,14.9833,14.9909,495000.0
2012-01-10 10:30:00,19.8,19.83,19.8,19.82,376200.0,14.9909,15.0136,14.9909,15.006,376200.0
2012-01-10 10:40:00,19.81,19.82,19.79,19.79,297300.0,14.9984,15.006,14.9833,14.9833,297300.0
2012-01-10 10:50:00,19.79,19.81,19.78,19.81,364500.0,14.9833,14.9984,14.9757,14.9984,364500.0
2012-01-10 11:00:00,19.81,19.81,19.79,19.8,388200.0,14.9984,14.9984,14.9833,14.9909,388200.0
2012-01-10 11:10:00,19.8,19.82,19.8,19.82,453300.0,14.9909,15.006,14.9909,15.006,453300.0
2012-01-10 11:20:00,19.82,19.83,19.78,19.8,488400.0,15.006,15.0136,14.9757,14.9909,488400.0
2012-01-10 11:30:00,19.79,19.8,19.79,19.79,181500.0,14.9833,14.9909,14.9833,14.9833,181500.0
2012-01-10 11:40:00,19.79,19.81,19.79,19.8,182700.0,14.9833,14.9984,14.9833,14.9909,182700.0
2012-01-10 11:50:00,19.8,19.81,19.8,19.81,250800.0,14.9909,14.9984,14.9909,14.9984,250800.0
2012-01-10 12:00:00,19.81,19.82,19.81,19.81,191400.0,14.9984,15.006,14.9984,14.9984,191400.0
2012-01-10 12:10:00,19.81,19.82,19.8,19.8,265800.0,14.9984,15.006,14.9909,14.9909,265800.0
2012-01-10 12:20:00,19.8,19.8,19.77,19.77,286800.0,14.9909,14.9909,14.9682,14.9682,286800.0
2012-01-10 12:30:00,19.77,19.79,19.76,19.76,354600.0,14.9682,14.9833,14.9606,14.9606,354600.0
2012-01-10 12:40:00,19.77,19.78,19.76,19.77,190800.0,14.9682,14.9757,14.9606,14.9682,190800.0
2012-01-10 12:50:00,19.77,19.77,19.75,19.76,224400.0,14.9682,14.9682,14.953,14.9606,224400.0
2012-01-10 13:00:00,19.77,19.77,19.76,19.76,243000.0,14.9682,14.9682,14.9606,14.9606,243000.0
2012-01-10 13:10:00,19.76,19.77,19.74,19.77,248400.0,14.9606,14.9682,14.9454,14.9682,248400.0
2012-01-10 13:20:00,19.76,19.77,19.75,19.75,448500.0,14.9606,14.9682,14.953,14.953,448500.0
2012-01-10 13:30:00,19.76,19.78,19.75,19.77,298500.0,14.9606,14.9757,14.953,14.9682,298500.0
2012-01-10 13:40:00,19.77,19.78,19.76,19.76,334500.0,14.9682,14.9757,14.9606,14.9606,334500.0
2012-01-10 13:50:00,19.76,19.77,19.76,19.77,136500.0,14.9606,14.9682,14.9606,14.9682,136500.0
2012-01-10 14:00:00,19.76,19.77,19.76,19.76,289200.0,14.9606,14.9682,14.9606,14.9606,289200.0
2012-01-10 14:10:00,19.76,19.77,19.75,19.77,191100.0,14.9606,14.9682,14.953,14.9682,191100.0
2012-01-10 14:20:00,19.77,19.77,19.75,19.75,198600.0,14.9682,14.9682,14.953,14.953,198600.0
2012-01-10 14:30:00,19.75,19.75,19.74,19.75,278100.0,14.953,14.953,14.9454,14.953,278100.0
2012-01-10 14:40:00,19.75,19.75,19.73,19.73,452100.0,14.953,14.953,14.9379,14.9379,452100.0
2012-01-10 14:50:00,19.73,19.74,19.71,19.71,461400.0,14.9379,14.9454,14.9227,14.9227,461400.0
2012-01-10 15:00:00,19.71,19.72,19.7,19.7,522300.0,14.9227,14.9303,14.9152,14.9152,522300.0
2012-01-10 15:10:00,19.7,19.7,19.66,19.67,949500.0,14.9152,14.9152,14.8849,14.8924,949500.0
2012-01-10 15:20:00,19.67,19.69,19.66,19.68,571800.0,14.8924,14.9076,14.8849,14.9,571800.0
2012-01-10 15:30:00,19.68,19.68,19.66,19.66,1007700.0,14.9,14.9,14.8849,14.8849,1007700.0
2012-01-10 15:40:00,19.66,19.7,19.66,19.69,1021500.0,14.8849,14.9152,14.8849,14.9076,1021500.0
2012-01-10 15:50:00,19.69,19.7,19.67,19.68,2159100.0,14.9076,14.9152,14.8924,14.9,2159100.0
2012-01-11 09:30:00,19.69,19.73,19.68,19.73,792300.0,14.9076,14.9379,14.9,14.9379,792300.0
2012-01-11 09:40:00,19.73,19.75,19.71,19.74,826800.0,14.9379,14.953,14.9227,14.9454,826800.0
2012-01-11 09:50:00,19.74,19.75,19.7,19.7,459000.0,14.9454,14.953,14.9152,14.9152,459000.0
2012-01-11 10:00:00,19.71,19.72,19.69,19.72,470700.0,14.9227,14.9303,14.9076,14.9303,470700.0
2012-01-11 10:10:00,19.71,19.74,19.71,19.74,387300.0,14.9227,14.9454,14.9227,14.9454,387300.0
2012-01-11 10:20:00,19.74,19.75,19.73,19.74,472800.0,14.9454,14.953,14.9379,14.9454,472800.0
2012-01-11 10:30:00,19.74,19.74,19.72,19.73,450900.0,14.9454,14.9454,14.9303,14.9379,450900.0
2012-01-11 10:40:00,19.72,19.73,19.7,19.72,346200.0,14.9303,14.9379,14.9152,14.9303,346200.0
2012-01-11 10:50:00,19.72,19.74,19.72,19.73,254700.0,14.9303,14.9454,14.9303,14.9379,254700.0
2012-01-11 11:00:00,19.73,19.75,19.73,19.74,386100.0,14.9379,14.953,14.9379,14.9454,386100.0
2012-01-11 11:10:00,19.74,19.75,19.74,19.75,195300.0,14.9454,14.953,14.9454,14.953,195300.0
2012-01-11 11:20:00,19.75,19.77,19.75,19.76,340500.0,14.953,14.9682,14.953,14.9606,340500.0
2012-01-11 11:30:00,19.76,19.77,19.76,19.77,279900.0,14.9606,14.9682,14.9606,14.9682,279900.0
2012-01-11 11:40:00,19.77,19.83,19.77,19.83,590700.0,14.9682,15.0136,14.9682,15.0136,590700.0
2012-01-11 11:50:00,19.83,19.83,19.82,19.82,845700.0,15.0136,15.0136,15.006,15.006,845700.0
2012-01-11 12:00:00,19.82,19.83,19.81,19.82,610500.0,15.006,15.0136,14.9984,15.006,610500.0
2012-01-11 12:10:00,19.82,19.82,19.78,19.79,513600.0,15.006,15.006,14.9757,14.9833,513600.0
2012-01-11 12:20:00,19.79,19.8,19.78,19.78,351000.0,14.9833,14.9909,14.9757,14.9757,351000.0
2012-01-11 12:30:00,19.78,19.78,19.77,19.77,207600.0,14.9757,14.9757,14.9682,14.9682,207600.0
2012-01-11 12:40:00,19.77,19.79,19.76,19.78,249300.0,14.9682,14.9833,14.9606,14.9757,249300.0
2012-01-11 12:50:00,19.78,19.79,19.78,19.79,599400.0,14.9757,14.9833,14.9757,14.9833,599400.0
2012-01-11 13:00:00,19.79,19.79,19.77,19.77,258000.0,14.9833,14.9833,14.9682,14.9682,258000.0
2012-01-11 13:10:00,19.77,19.78,19.75,19.76,213000.0,14.9682,14.9757,14.953,14.9606,213000.0
2012-01-11 13:20:00,19.76,19.79,19.76,19.79,142800.0,14.9606,14.9833,14.9606,14.9833,142800.0
2012-01-11 13:30:00,19.79,19.8,19.78,19.8,377700.0,14.9833,14.9909,14.9757,14.9909,377700.0
2012-01-11 13:40:00,19.8,19.81,19.79,19.79,506700.0,14.9909,14.9984,14.9833,14.9833,506700.0
2012-01-11 13:50:00,19.8,19.8,19.77,19.77,345900.0,14.9909,14.9909,14.9682,14.9682,345900.0
2012-01-11 14:00:00,19.77,19.78,19.76,19.78,356100.0,14.9682,14.9757,14.9606,14.9757,356100.0
2012-01-11 14:10:00,19.78,19.79,19.78,19.78,165000.0,14.9757,14.9833,14.9757,14.9757,165000.0
2012-01-11 14:20:00,19.78,19.79,19.77,19.78,358500.0,14.9757,14.9833,14.9682,14.9757,358500.0
2012-01-11 14:30:00,19.78,19.78,19.77,19.78,183900.0,14.9757,14.9757,14.9682,14.9757,183900.0
2012-01-11 14:40:00,19.78,19.78,19.77,19.77,367800.0,14.9757,14.9757,14.9682,14.9682,367800.0
2012-01-11 14:50:00,19.77,19.79,19.77,19.79,357900.0,14.9682,14.9833,14.9682,14.9833,357900.0
2012-01-11 15:00:00,19.79,19.8,19.79,19.8,206700.0,14.9833,14.9909,14.9833,14.9909,206700.0
2012-01-11 15:10:00,19.8,19.8,19.79,19.8,365400.0,14.9909,14.9909,14.9833,14.9909,365400.0
2012-01-11 15:20:00,19.8,19.83,19.8,19.83,604500.0,14.9909,15.0136,14.9909,15.0136,604500.0
2012-01-11 15:30:00,19.83,19.83,19.82,19.83,468600.0,15.0136,15.0136,15.006,15.0136,468600.0
2012-01-11 15:40:00,19.83,19.84,19.82,19.82,919800.0,15.0136,15.0212,15.006,15.006,919800.0
2012-01-11 15:50:00,19.83,19.83,19.81,19.81,1407300.0,15.0136,15.0136,14.9984,14.9984,1407300.0
2012-01-12 09:30:00,19.93,20.0,19.92,19.97,1627500.0,15.0893,15.1423,15.0817,15.1196,1627500.0
2012-01-12 09:40:00,19.97,19.97,19.93,19.94,954000.0,15.1196,15.1196,15.0893,15.0969,954000.0
2012-01-12 09:50:00,19.95,19.96,19.93,19.94,871200.0,15.1044,15.112,15.0893,15.0969,871200.0
2012-01-12 10:00:00,19.93,19.95,19.9,19.92,714300.0,15.0893,15.1044,15.0666,15.0817,714300.0
2012-01-12 10:10:00,19.91,19.93,19.88,19.89,617700.0,15.0742,15.0893,15.0514,15.059,617700.0
2012-01-12 10:20:00,19.88,19.89,19.85,19.87,592800.0,15.0514,15.059,15.0287,15.0439,592800.0
2012-01-12 10:30:00,19.87,19.87,19.83,19.86,430800.0,15.0439,15.0439,15.0136,15.0363,430800.0
2012-01-12 10:40:00,19.86,19.87,19.83,19.87,700800.0,15.0363,15.0439,15.0136,15.0439,700800.0
2012-01-12 10:50:00,19.87,19.89,19.86,19.88,351600.0,15.0439,15.059,15.0363,15.0514,351600.0
2012-01-12 11:00:00,19.87,19.88,19.86,19.88,303900.0,15.0439,15.0514,15.0363,15.0514,303900.0
2012-01-12 11:10:00,19.88,19.88,19.86,19.86,297000.0,15.0514,15.0514,15.0363,15.0363,297000.0
2012-01-12 11:20:00,19.86,19.87,19.83,19.83,414600.0,15.0363,15.0439,15.0136,15.0136,414600.0
2012-01-12 11:30:00,19.83,19.86,19.83,19.85,432000.0,15.0136,15.0363,15.0136,15.0287,432000.0
2012-01-12 11:40:00,19.86,19.86,19.85,19.85,115500.0,15.0363,15.0363,15.0287,15.0287,115500.0
2012-01-12 11:50:00,19.85,19.85,19.81,19.81,444000.0,15.0287,15.0287,14.9984,14.9984,444000.0
2012-01-12 12:00:00,19.81,19.82,19.81,19.81,326100.0,14.9984,15.006,14.9984,14.9984,326100.0
2012-01-12 12:10:00,19.81,19.82,19.8,19.82,267900.0,14.9984,15.006,14.9909,15.006,267900.0
2012-01-12 12:20:00,19.82,19.83,19.82,19.83,210000.0,15.006,15.0136,15.006,15.0136,210000.0
2012-01-12 12:30:00,19.83,19.84,19.83,19.84,203700.0,15.0136,15.0212,15.0136,15.0212,203700.0
2012-01-12 12:40:00,19.84,19.84,19.83,19.84,119100.0,15.0212,15.0212,15.0136,15.0212,119100.0
2012-01-12 12:50:00,19.84,19.85,19.84,19.85,236100.0,15.0212,15.0287,15.0212,15.0287,236100.0
2012-01-12 13:00:00,19.85,19.88,19.84,19.87,252000.0,15.0287,15.0514,15.0212,15.0439,252000.0
2012-01-12 13:10:00,19.87,19.87,19.85,19.85,260100.0,15.0439,15.0439,15.0287,15.0287,260100.0
2012-01-12 13:20:00,19.85,19.85,19.83,19.85,238800.0,15.0287,15.0287,15.0136,15.0287,238800.0
2012-01-12 13:30:00,19.85,19.86,19.83,19.84,174900.0,15.0287,15.0363,15.0136,15.0212,174900.0
2012-01-12 13:40:00,19.84,19.84,19.83,19.84,207600.0,15.0212,15.0212,15.0136,15.0212,207600.0
2012-01-12 13:50:00,19.84,19.85,19.83,19.84,373200.0,15.0212,15.0287,15.0136,15.0212,373200.0
2012-01-12 14:00:00,19.84,19.84,19.83,19.83,196800.0,15.0212,15.0212,15.0136,15.0136,196800.0
2012-01-12 14:10:00,19.83,19.84,19.83,19.84,631500.0,15.0136,15.0212,15.0136,15.0212,631500.0
2012-01-12 14:20:00,19.84,19.84,19.83,19.83,238800.0,15.0212,15.0212,15.0136,15.0136,238800.0
2012-01-12 14:30:00,19.83,19.84,19.83,19.84,886500.0,15.0136,15.0212,15.0136,15.0212,886500.0
2012-01-12 14:40:00,19.84,19.84,19.82,19.82,312000.0,15.0212,15.0212,15.006,15.006,312000.0
2012-01-12 14:50:00,19.82,19.84,19.82,19.82,373800.0,15.006,15.0212,15.006,15.006,373800.0
2012-01-12 15:00:00,19.82,19.84,19.82,19.83,310200.0,15.006,15.0212,15.006,15.0136,310200.0
2012-01-12 15:10:00,19.83,19.84,19.83,19.83,400500.0,15.0136,15.0212,15.0136,15.0136,400500.0
2012-01-12 15:20:00,19.83,19.84,19.82,19.82,624000.0,15.0136,15.0212,15.006,15.006,624000.0
2012-01-12 15:30:00,19.83,19.84,19.82,19.84,433800.0,15.0136,15.0212,15.006,15.0212,433800.0
2012-01-12 15:40:00,19.83,19.86,19.83,19.86,660900.0,15.0136,15.0363,15.0136,15.0363,660900.0
2012-01-12 15:50:00,19.86,19.86,19.83,19.83,1921800.0,15.0363,15.0363,15.0136,15.0136,1921800.0
2012-01-13 09:30:00,19.73,19.8,19.72,19.75,887400.0,14.9379,14.9909,14.9303,14.953,887400.0
2012-01-13 09:40:00,19.76,19.77,19.68,19.73,735600.0,14.9606,14.9682,14.9,14.9379,735600.0
2012-01-13 09:50:00,19.73,19.8,19.71,19.73,830700.0,14.9379,14.9909,14.9227,14.9379,830700.0
2012-01-13 10:00:00,19.72,19.72,19.67,19.68,876600.0,14.9303,14.9303,14.8924,14.9,876600.0
2012-01-13 10:10:00,19.68,19.72,19.68,19.71,390000.0,14.9,14.9303,14.9,14.9227,390000.0
2012-01-13 10:20:00,19.71,19.73,19.68,19.72,666000.0,14.9227,14.9379,14.9,14.9303,666000.0
2012-01-13 10:30:00,19.73,19.74,19.71,19.73,321600.0,14.9379,14.9454,14.9227,14.9379,321600.0
2012-01-13 10:40:00,19.73,19.75,19.72,19.74,438600.0,14.9379,14.953,14.9303,14.9454,438600.0
2012-01-13 10:50:00,19.74,19.76,19.74,19.75,421200.0,14.9454,14.9606,14.9454,14.953,421200.0
2012-01-13 11:00:00,19.75,19.76,19.74,19.74,565500.0,14.953,14.9606,14.9454,14.9454,565500.0
2012-01-13 11:10:00,19.74,19.76,19.74,19.75,258000.0,14.9454,14.9606,14.9454,14.953,258000.0
2012-01-13 11:20:00,19.75,19.75,19.73,19.73,478800.0,14.953,14.953,14.9379,14.9379,478800.0
2012-01-13 11:30:00,19.73,19.75,19.73,19.74,293400.0,14.9379,14.953,14.9379,14.9454,293400.0
2012-01-13 11:40:00,19.74,19.75,19.74,19.75,222000.0,14.9454,14.953,14.9454,14.953,222000.0
2012-01-13 11:50:00,19.75,19.77,19.73,19.74,337200.0,14.953,14.9682,14.9379,14.9454,337200.0
2012-01-13 12:00:00,19.74,19.75,19.73,19.74,257700.0,14.9454,14.953,14.9379,14.9454,257700.0
2012-01-13 12:10:00,19.74,19.75,19.74,19.74,273000.0,14.9454,14.953,14.9454,14.9454,273000.0
2012-01-13 12:20:00,19.74,19.74,19.73,19.73,225900.0,14.9454,14.9454,14.9379,14.9379,225900.0
2012-01-13 12:30:00,19.73,19.74,19.73,19.74,310800.0,14.9379,14.9454,14.9379,14.9454,310800.0
2012-01-13 12:40:00,19.74,19.75,19.74,19.74,265800.0,14.9454,14.953,14.9454,14.9454,265800.0
2012-01-13 12:50:00,19.74,19.74,19.74,19.74,224400.0,14.9454,14.9454,14.9454,14.9454,224400.0
2012-01-13 13:00:00,19.74,19.74,19.71,19.71,276000.0,14.9454,14.9454,14.9227,14.9227,276000.0
2012-01-13 13:10:00,19.71,19.71,19.69,19.71,277200.0,14.9227,14.9227,14.9076,14.9227,277200.0
2012-01-13 13:20:00,19.71,19.73,19.7,19.72,204600.0,14.9227,14.9379,14.9152,14.9303,204600.0
2012-01-13 13:30:00,19.72,19.75,19.72,19.74,412200.0,14.9303,14.953,14.9303,14.9454,412200.0
2012-01-13 13:40:00,19.74,19.75,19.73,19.74,428400.0,14.9454,14.953,14.9379,14.9454,428400.0
2012-01-13 13:50:00,19.74,19.76,19.74,19.75,433200.0,14.9454,14.9606,14.9454,14.953,433200.0
2012-01-13 14:00:00,19.75,19.75,19.74,19.75,400800.0,14.953,14.953,14.9454,14.953,400800.0
2012-01-13 14:10:00,19.75,19.77,19.75,19.77,224100.0,14.953,14.9682,14.953,14.9682,224100.0
2012-01-13 14:20:00,19.77,19.78,19.77,19.77,111300.0,14.9682,14.9757,14.9682,14.9682,111300.0
2012-01-13 14:30:00,19.77,19.8,19.77,19.79,250200.0,14.9682,14.9909,14.9682,14.9833,250200.0
2012-01-13 14:40:00,19.79,19.79,19.78,19.79,244500.0,14.9833,14.9833,14.9757,14.9833,244500.0
2012-01-13 14:50:00,19.79,19.79,19.78,19.79,260700.0,14.9833,14.9833,14.9757,14.9833,260700.0
2012-01-13 15:00:00,19.79,19.82,19.78,19.82,464700.0,14.9833,15.006,14.9757,15.006,464700.0
2012-01-13 15:10:00,19.81,19.83,19.81,19.83,562800.0,14.9984,15.0136,14.9984,15.0136,562800.0
2012-01-13 15:20:00,19.83,19.83,19.82,19.83,365400.0,15.0136,15.0136,15.006,15.0136,365400.0
2012-01-13 15:30:00,19.83,19.87,19.83,19.86,635400.0,15.0136,15.0439,15.0136,15.0363,635400.0
2012-01-13 15:40:00,19.86,19.87,19.85,19.86,786300.0,15.0363,15.0439,15.0287,15.0363,786300.0
2012-01-13 15:50:00,19.85,19.86,19.84,19.84,1329000.0,15.0287,15.0363,15.0212,15.0212,1329000.0
2012-01-17 09:30:00,19.96,19.99,19.91,19.97,1728600.0,15.112,15.1347,15.0742,15.1196,1728600.0
2012-01-17 09:40:00,19.97,20.03,19.97,20.02,1105800.0,15.1196,15.165,15.1196,15.1574,1105800.0
2012-01-17 09:50:00,20.02,20.03,20.01,20.02,909600.0,15.1574,15.165,15.1499,15.1574,909600.0
2012-01-17 10:00:00,20.02,20.02,19.99,20.01,834600.0,15.1574,15.1574,15.1347,15.1499,834600.0
2012-01-17 10:10:00,20.01,20.01,19.99,20.01,589200.0,15.1499,15.1499,15.1347,15.1499,589200.0
2012-01-17 10:20:00,20.01,20.01,19.98,20.0,536100.0,15.1499,15.1499,15.1272,15.1423,536100.0
2012-01-17 10:30:00,20.0,20.04,19.99,20.02,411000.0,15.1423,15.1726,15.1347,15.1574,411000.0
2012-01-17 10:40:00,20.02,20.03,19.99,19.99,544500.0,15.1574,15.165,15.1347,15.1347,544500.0
2012-01-17 10:50:00,19.99,20.0,19.97,19.98,433500.0,15.1347,15.1423,15.1196,15.1272,433500.0
2012-01-17 11:00:00,19.98,20.0,19.98,19.99,352800.0,15.1272,15.1423,15.1272,15.1347,352800.0
2012-01-17 11:10:00,19.99,19.99,19.97,19.98,635700.0,15.1347,15.1347,15.1196,15.1272,635700.0
2012-01-17 11:20:00,19.97,19.98,19.97,19.98,392400.0,15.1196,15.1272,15.1196,15.1272,392400.0
2012-01-17 11:30:00,19.98,19.98,19.97,19.98,338400.0,15.1272,15.1272,15.1196,15.1272,338400.0
2012-01-17 11:40:00,19.98,19.99,19.96,19.96,304500.0,15.1272,15.1347,15.112,15.112,304500.0
2012-01-17 11:50:00,19.96,19.97,19.96,19.96,545400.0,15.112,15.1196,15.112,15.112,545400.0
2012-01-17 12:00:00,19.96,19.98,19.96,19.97,183300.0,15.112,15.1272,15.112,15.1196,183300.0
2012-01-17 12:10:00,19.97,19.98,19.95,19.97,690300.0,15.1196,15.1272,15.1044,15.1196,690300.0
2012-01-17 12:20:00,19.97,19.97,19.95,19.95,574800.0,15.1196,15.1196,15.1044,15.1044,574800.0
2012-01-17 12:30:00,19.95,19.95,19.91,19.93,310800.0,15.1044,15.1044,15.0742,15.0893,310800.0
2012-01-17 12:40:00,19.93,19.94,19.93,19.93,300900.0,15.0893,15.0969,15.0893,15.0893,300900.0
2012-01-17 12:50:00,19.93,19.93,19.9,19.9,476100.0,15.0893,15.0893,15.0666,15.0666,476100.0
2012-01-17 13:00:00,19.91,19.92,19.9,19.9,564300.0,15.0742,15.0817,15.0666,15.0666,564300.0
2012-01-17 13:10:00,19.9,19.91,19.87,19.87,501000.0,15.0666,15.0742,15.0439,15.0439,501000.0
2012-01-17 13:20:00,19.87,19.89,19.84,19.85,598500.0,15.0439,15.059,15.0212,15.0287,598500.0
2012-01-17 13:30:00,19.85,19.9,19.85,19.9,207300.0,15.0287,15.0666,15.0287,15.0666,207300.0
2012-01-17 13:40:00,19.91,19.91,19.89,19.91,304200.0,15.0742,15.0742,15.059,15.0742,304200.0
2012-01-17 13:50:00,19.91,19.94,19.91,19.94,354300.0,15.0742,15.0969,15.0742,15.0969,354300.0
2012-01-17 14:00:00,19.93,19.94,19.93,19.94,291000.0,15.0893,15.0969,15.0893,15.0969,291000.0
2012-01-17 14:10:00,19.94,19.96,19.93,19.96,300600.0,15.0969,15.112,15.0893,15.112,300600.0
2012-01-17 14:20:00,19.96,19.98,19.96,19.96,409500.0,15.112,15.1272,15.112,15.112,409500.0
2012-01-17 14:30:00,19.96,19.96,19.93,19.94,435600.0,15.112,15.112,15.0893,15.0969,435600.0
2012-01-17 14:40:00,19.94,19.95,19.92,19.92,442200.0,15.0969,15.1044,15.0817,15.0817,442200.0
2012-01-17 14:50:00,19.92,19.93,19.92,19.93,401700.0,15.0817,15.0893,15.0817,15.0893,401700.0
2012-01-17 15:00:00,19.93,19.93,19.9,19.91,451500.0,15.0893,15.0893,15.0666,15.0742,451500.0
2012-01-17 15:10:00,19.91,19.95,19.9,19.95,1105200.0,15.0742,15.1044,15.0666,15.1044,1105200.0
2012-01-17 15:20:00,19.94,19.98,19.94,19.98,726900.0,15.0969,15.1272,15.0969,15.1272,726900.0
2012-01-17 15:30:00,19.97,19.98,19.95,19.96,868200.0,15.1196,15.1272,15.1044,15.112,868200.0
2012-01-17 15:40:00,19.96,19.97,19.94,19.96,958800.0,15.112,15.1196,15.0969,15.112,958800.0
2012-01-17 15:50:00,19.96,19.98,19.94,19.95,1825500.0,15.112,15.1272,15.0969,15.1044,1825500.0
2012-01-18 09:30:00,19.93,19.95,19.9,19.9,530700.0,15.0893,15.1044,15.0666,15.0666,530700.0
2012-01-18 09:40:00,19.9,19.94,19.88,19.94,841200.0,15.0666,15.0969,15.0514,15.0969,841200.0
2012-01-18 09:50:00,19.94,20.0,19.94,19.99,634500.0,15.0969,15.1423,15.0969,15.1347,634500.0
2012-01-18 10:00:00,19.99,20.0,19.96,19.96,392100.0,15.1347,15.1423,15.112,15.112,392100.0
2012-01-18 10:10:00,19.96,19.99,19.95,19.97,334200.0,15.112,15.1347,15.1044,15.1196,334200.0
2012-01-18 10:20:00,19.97,20.0,19.97,19.99,390600.0,15.1196,15.1423,15.1196,15.1347,390600.0
2012-01-18 10:30:00,19.98,20.0,19.97,19.98,384000.0,15.1272,15.1423,15.1196,15.1272,384000.0
2012-01-18 10:40:00,19.98,19.98,19.96,19.97,340500.0,15.1272,15.1272,15.112,15.1196,340500.0
2012-01-18 10:50:00,19.97,19.98,19.96,19.97,267600.0,15.1196,15.1272,15.112,15.1196,267600.0
2012-01-18 11:00:00,19.97,19.97,19.95,19.96,322200.0,15.1196,15.1196,15.1044,15.112,322200.0
2012-01-18 11:10:00,19.96,19.97,19.94,19.94,277500.0,15.112,15.1196,15.0969,15.0969,277500.0
2012-01-18 11:20:00,19.94,19.95,19.92,19.93,465900.0,15.0969,15.1044,15.0817,15.0893,465900.0
2012-01-18 11:30:00,19.93,19.95,19.92,19.93,416700.0,15.0893,15.1044,15.0817,15.0893,416700.0
2012-01-18 11:40:00,19.93,19.94,19.92,19.92,279300.0,15.0893,15.0969,15.0817,15.0817,279300.0
2012-01-18 11:50:00,19.92,19.92,19.89,19.89,552300.0,15.0817,15.0817,15.059,15.059,552300.0
2012-01-18 12:00:00,19.9,19.9,19.89,19.9,555600.0,15.0666,15.0666,15.059,15.0666,555600.0
2012-01-18 12:10:00,19.9,19.93,19.9,19.93,319500.0,15.0666,15.0893,15.0666,15.0893,319500.0
2012-01-18 12:20:00,19.93,19.96,19.93,19.94,269400.0,15.0893,15.112,15.0893,15.0969,269400.0
2012-01-18 12:30:00,19.94,19.96,19.93,19.93,200400.0,15.0969,15.112,15.0893,15.0893,200400.0
2012-01-18 12:40:00,19.93,19.94,19.92,19.93,325500.0,15.0893,15.0969,15.0817,15.0893,325500.0
2012-01-18 12:50:00,19.94,19.94,19.93,19.93,84900.0,15.0969,15.0969,15.0893,15.0893,84900.0
2012-01-18 13:00:00,19.93,19.94,19.93,19.94,149700.0,15.0893,15.0969,15.0893,15.0969,149700.0
2012-01-18 13:10:00,19.94,19.95,19.93,19.94,151500.0,15.0969,15.1044,15.0893,15.0969,151500.0
2012-01-18 13:20:00,19.94,19.95,19.94,19.94,182400.0,15.0969,15.1044,15.0969,15.0969,182400.0
2012-01-18 13:30:00,19.94,19.97,19.94,19.96,243900.0,15.0969,15.1196,15.0969,15.112,243900.0
2012-01-18 13:40:00,19.96,19.97,19.96,19.97,435000.0,15.112,15.1196,15.112,15.1196,435000.0
2012-01-18 13:50:00,19.97,19.97,19.96,19.96,240300.0,15.1196,15.1196,15.112,15.112,240300.0
2012-01-18 14:00:00,19.96,19.98,19.96,19.97,237300.0,15.112,15.1272,15.112,15.1196,237300.0
2012-01-18 14:10:00,19.97,19.98,19.96,19.96,342600.0,15.1196,15.1272,15.112,15.112,342600.0
2012-01-18 14:20:00,19.97,19.97,19.96,19.97,235500.0,15.1196,15.1196,15.112,15.1196,235500.0
2012-01-18 14:30:00,19.97,19.98,19.96,19.97,208800.0,15.1196,15.1272,15.112,15.1196,208800.0
2012-01-18 14:40:00,19.96,19.97,19.96,19.97,360900.0,15.112,15.1196,15.112,15.1196,360900.0
2012-01-18 14:50:00,19.97,19.98,19.96,19.98,340200.0,15.1196,15.1272,15.112,15.1272,340200.0
2012-01-18 15:00:00,19.98,19.99,19.98,19.99,369300.0,15.1272,15.1347,15.1272,15.1347,369300.0
2012-01-18 15:10:00,19.99,20.0,19.98,19.99,510600.0,15.1347,15.1423,15.1272,15.1347,510600.0
2012-01-18 15:20:00,19.98,20.01,19.98,19.99,609000.0,15.1272,15.1499,15.1272,15.1347,609000.0
2012-01-18 15:30:00,19.99,20.0,19.98,19.99,421500.0,15.1347,15.1423,15.1272,15.1347,421500.0
2012-01-18 15:40:00,19.99,20.0,19.98,19.99,781500.0,15.1347,15.1423,15.1272,15.1347,781500.0
2012-01-18 15:50:00,19.99,20.0,19.99,20.0,1236000.0,15.1347,15.1423,15.1347,15.1423,1236000.0
2012-01-19 09:30:00,19.98,19.98,19.92,19.92,807600.0,15.1272,15.1272,15.0817,15.0817,807600.0
2012-01-19 09:40:00,19.92,19.99,19.92,19.98,403200.0,15.0817,15.1347,15.0817,15.1272,403200.0
2012-01-19 09:50:00,19.98,20.0,19.97,19.99,432000.0,15.1272,15.1423,15.1196,15.1347,432000.0
2012-01-19 10:00:00,19.99,20.0,19.96,19.99,666900.0,15.1347,15.1423,15.112,15.1347,666900.0
2012-01-19 10:10:00,20.0,20.03,19.98,20.02,489600.0,15.1423,15.165,15.1272,15.1574,489600.0
2012-01-19 10:20:00,20.02,20.07,20.02,20.07,804300.0,15.1574,15.1953,15.1574,15.1953,804300.0
2012-01-19 10:30:00,20.07,20.13,20.06,20.11,1177200.0,15.1953,15.2407,15.1877,15.2256,1177200.0
2012-01-19 10:40:00,20.11,20.15,20.11,20.13,871500.0,15.2256,15.2559,15.2256,15.2407,871500.0
2012-01-19 10:50:00,20.13,20.15,20.12,20.13,671700.0,15.2407,15.2559,15.2332,15.2407,671700.0
2012-01-19 11:00:00,20.13,20.13,20.11,20.13,821400.0,15.2407,15.2407,15.2256,15.2407,821400.0
2012-01-19 11:10:00,20.13,20.15,20.13,20.13,1027800.0,15.2407,15.2559,15.2407,15.2407,1027800.0
2012-01-19 11:20:00,20.13,20.16,20.12,20.15,620700.0,15.2407,15.2634,15.2332,15.2559,620700.0
2012-01-19 11:30:00,20.15,20.18,20.15,20.17,521400.0,15.2559,15.2786,15.2559,15.271,521400.0
2012-01-19 11:40:00,20.18,20.19,20.17,20.18,550200.0,15.2786,15.2861,15.271,15.2786,550200.0
2012-01-19 11:50:00,20.18,20.19,20.17,20.18,523800.0,15.2786,15.2861,15.271,15.2786,523800.0
2012-01-19 12:00:00,20.18,20.19,20.16,20.16,342300.0,15.2786,15.2861,15.2634,15.2634,342300.0
2012-01-19 12:10:00,20.16,20.17,20.15,20.15,288900.0,15.2634,15.271,15.2559,15.2559,288900.0
2012-01-19 12:20:00,20.15,20.15,20.13,20.15,1098000.0,15.2559,15.2559,15.2407,15.2559,1098000.0
2012-01-19 12:30:00,20.15,20.16,20.13,20.13,694500.0,15.2559,15.2634,15.2407,15.2407,694500.0
2012-01-19 12:40:00,20.13,20.14,20.12,20.13,214500.0,15.2407,15.2483,15.2332,15.2407,214500.0
2012-01-19 12:50:00,20.13,20.17,20.13,20.17,437400.0,15.2407,15.271,15.2407,15.271,437400.0
2012-01-19 13:00:00,20.17,20.2,20.17,20.19,300900.0,15.271,15.2937,15.271,15.2861,300900.0
2012-01-19 13:10:00,20.2,20.21,20.18,20.19,309900.0,15.2937,15.3013,15.2786,15.2861,309900.0
2012-01-19 13:20:00,20.19,20.21,20.19,20.21,387900.0,15.2861,15.3013,15.2861,15.3013,387900.0
2012-01-19 13:30:00,20.21,20.21,20.19,20.19,252000.0,15.3013,15.3013,15.2861,15.2861,252000.0
2012-01-19 13:40:00,20.19,20.2,20.18,20.19,313500.0,15.2861,15.2937,15.2786,15.2861,313500.0
2012-01-19 13:50:00,20.19,20.22,20.19,20.21,325500.0,15.2861,15.3089,15.2861,15.3013,325500.0
2012-01-19 14:00:00,20.21,20.23,20.2,20.22,763500.0,15.3013,15.3164,15.2937,15.3089,763500.0
2012-01-19 14:10:00,20.22,20.24,20.22,20.23,609300.0,15.3089,15.324,15.3089,15.3164,609300.0
2012-01-19 14:20:00,20.23,20.23,20.2,20.2,324900.0,15.3164,15.3164,15.2937,15.2937,324900.0
2012-01-19 14:30:00,20.2,20.2,20.17,20.17,525600.0,15.2937,15.2937,15.271,15.271,525600.0
2012-01-19 14:40:00,20.17,20.22,20.17,20.21,817200.0,15.271,15.3089,15.271,15.3013,817200.0
2012-01-19 14:50:00,20.21,20.23,20.2,20.2,617400.0,15.3013,15.3164,15.2937,15.2937,617400.0
2012-01-19 15:00:00,20.2,20.21,20.19,20.2,846900.0,15.2937,15.3013,15.2861,15.2937,846900.0
2012-01-19 15:10:00,20.2,20.22,20.19,20.21,686700.0,15.2937,15.3089,15.2861,15.3013,686700.0
2012-01-19 15:20:00,20.21,20.24,20.21,20.23,960600.0,15.3013,15.324,15.3013,15.3164,960600.0
2012-01-19 15:30:00,20.23,20.23,20.19,20.19,910500.0,15.3164,15.3164,15.2861,15.2861,910500.0
2012-01-19 15:40:00,20.2,20.2,20.18,20.19,1034100.0,15.2937,15.2937,15.2786,15.2861,1034100.0
2012-01-19 15:50:00,20.19,20.21,20.19,20.21,1582500.0,15.2861,15.3013,15.2861,15.3013,1582500.0
2012-01-20 09:30:00,20.25,20.32,20.22,20.27,5697000.0,15.3316,15.3846,15.3089,15.3467,5697000.0
2012-01-20 09:40:00,20.27,20.33,20.25,20.29,1051500.0,15.3467,15.3921,15.3316,15.3619,1051500.0
2012-01-20 09:50:00,20.29,20.3,20.24,20.25,675000.0,15.3619,15.3694,15.324,15.3316,675000.0
2012-01-20 10:00:00,20.25,20.27,20.23,20.26,550800.0,15.3316,15.3467,15.3164,15.3391,550800.0
2012-01-20 10:10:00,20.26,20.32,20.25,20.31,625500.0,15.3391,15.3846,15.3316,15.377,625500.0
2012-01-20 10:20:00,20.31,20.33,20.27,20.28,1637100.0,15.377,15.3921,15.3467,15.3543,1637100.0
2012-01-20 10:30:00,20.28,20.29,20.24,20.28,624900.0,15.3543,15.3619,15.324,15.3543,624900.0
2012-01-20 10:40:00,20.27,20.29,20.26,20.29,696900.0,15.3467,15.3619,15.3391,15.3619,696900.0
2012-01-20 10:50:00,20.29,20.33,20.29,20.33,648600.0,15.3619,15.3921,15.3619,15.3921,648600.0
2012-01-20 11:00:00,20.33,20.35,20.33,20.34,785100.0,15.3921,15.4073,15.3921,15.3997,785100.0
2012-01-20 11:10:00,20.35,20.38,20.34,20.37,771600.0,15.4073,15.43,15.3997,15.4224,771600.0
2012-01-20 11:20:00,20.37,20.42,20.37,20.39,944700.0,15.4224,15.4603,15.4224,15.4376,944700.0
2012-01-20 11:30:00,20.38,20.38,20.34,20.35,434100.0,15.43,15.43,15.3997,15.4073,434100.0
2012-01-20 11:40:00,20.35,20.36,20.3,20.32,1126200.0,15.4073,15.4149,15.3694,15.3846,1126200.0
2012-01-20 11:50:00,20.32,20.32,20.3,20.31,464400.0,15.3846,15.3846,15.3694,15.377,464400.0
2012-01-20 12:00:00,20.31,20.32,20.3,20.3,286500.0,15.377,15.3846,15.3694,15.3694,286500.0
2012-01-20 12:10:00,20.3,20.3,20.28,20.3,416700.0,15.3694,15.3694,15.3543,15.3694,416700.0
2012-01-20 12:20:00,20.3,20.34,20.29,20.33,561300.0,15.3694,15.3997,15.3619,15.3921,561300.0
2012-01-20 12:30:00,20.33,20.33,20.32,20.33,397800.0,15.3921,15.3921,15.3846,15.3921,397800.0
2012-01-20 12:40:00,20.33,20.33,20.32,20.33,276300.0,15.3921,15.3921,15.3846,15.3921,276300.0
2012-01-20 12:50:00,20.33,20.33,20.31,20.31,159900.0,15.3921,15.3921,15.377,15.377,159900.0
2012-01-20 13:00:00,20.32,20.33,20.31,20.32,169200.0,15.3846,15.3921,15.377,15.3846,169200.0
2012-01-20 13:10:00,20.32,20.32,20.31,20.31,285600.0,15.3846,15.3846,15.377,15.377,285600.0
2012-01-20 13:20:00,20.31,20.34,20.31,20.32,284400.0,15.377,15.3997,15.377,15.3846,284400.0
2012-01-20 13:30:00,20.32,20.36,20.31,20.36,660900.0,15.3846,15.4149,15.377,15.4149,660900.0
2012-01-20 13:40:00,20.36,20.36,20.33,20.34,258900.0,15.4149,15.4149,15.3921,15.3997,258900.0
2012-01-20 13:50:00,20.34,20.37,20.33,20.37,572100.0,15.3997,15.4224,15.3921,15.4224,572100.0
2012-01-20 14:00:00,20.37,20.38,20.34,20.34,375300.0,15.4224,15.43,15.3997,15.3997,375300.0
2012-01-20 14:10:00,20.34,20.34,20.33,20.34,228300.0,15.3997,15.3997,15.3921,15.3997,228300.0
2012-01-20 14:20:00,20.34,20.35,20.33,20.33,200100.0,15.3997,15.4073,15.3921,15.3921,200100.0
2012-01-20 14:30:00,20.33,20.33,20.31,20.31,212700.0,15.3921,15.3921,15.377,15.377,212700.0
2012-01-20 14:40:00,20.31,20.33,20.31,20.32,278400.0,15.377,15.3921,15.377,15.3846,278400.0
2012-01-20 14:50:00,20.32,20.34,20.31,20.32,281700.0,15.3846,15.3997,15.377,15.3846,281700.0
2012-01-20 15:00:00,20.31,20.32,20.3,20.31,521400.0,15.377,15.3846,15.3694,15.377,521400.0
2012-01-20 15:10:00,20.3,20.31,20.29,20.3,271800.0,15.3694,15.377,15.3619,15.3694,271800.0
2012-01-20 15:20:00,20.3,20.32,20.3,20.32,354900.0,15.3694,15.3846,15.3694,15.3846,354900.0
2012-01-20 15:30:00,20.32,20.33,20.3,20.31,590700.0,15.3846,15.3921,15.3694,15.377,590700.0
2012-01-20 15:40:00,20.31,20.33,20.3,20.33,853500.0,15.377,15.3921,15.3694,15.3921,853500.0
2012-01-20 15:50:00,20.33,20.35,20.33,20.34,1808400.0,15.3921,15.4073,15.3921,15.3997,1808400.0
2012-01-23 09:30:00,20.27,20.28,20.21,20.27,1266000.0,15.3467,15.3543,15.3013,15.3467,1266000.0
2012-01-23 09:40:00,20.27,20.28,20.22,20.25,657000.0,15.3467,15.3543,15.3089,15.3316,657000.0
2012-01-23 09:50:00,20.25,20.28,20.23,20.27,640800.0,15.3316,15.3543,15.3164,15.3467,640800.0
2012-01-23 10:00:00,20.27,20.29,20.26,20.29,469200.0,15.3467,15.3619,15.3391,15.3619,469200.0
2012-01-23 10:10:00,20.28,20.3,20.27,20.29,315000.0,15.3543,15.3694,15.3467,15.3619,315000.0
2012-01-23 10:20:00,20.29,20.29,20.27,20.27,302100.0,15.3619,15.3619,15.3467,15.3467,302100.0
2012-01-23 10:30:00,20.27,20.27,20.24,20.25,380400.0,15.3467,15.3467,15.324,15.3316,380400.0
2012-01-23 10:40:00,20.25,20.26,20.23,20.25,490200.0,15.3316,15.3391,15.3164,15.3316,490200.0
2012-01-23 10:50:00,20.26,20.26,20.22,20.24,438600.0,15.3391,15.3391,15.3089,15.324,438600.0
2012-01-23 11:00:00,20.25,20.25,20.23,20.25,403500.0,15.3316,15.3316,15.3164,15.3316,403500.0
2012-01-23 11:10:00,20.25,20.25,20.2,20.25,589200.0,15.3316,15.3316,15.2937,15.3316,589200.0
2012-01-23 11:20:00,20.25,20.25,20.24,20.25,284400.0,15.3316,15.3316,15.324,15.3316,284400.0
2012-01-23 11:30:00,20.25,20.27,20.23,20.23,487500.0,15.3316,15.3467,15.3164,15.3164,487500.0
2012-01-23 11:40:00,20.24,20.24,20.17,20.19,526200.0,15.324,15.324,15.271,15.2861,526200.0
2012-01-23 11:50:00,20.19,20.23,20.19,20.22,603300.0,15.2861,15.3164,15.2861,15.3089,603300.0
2012-01-23 12:00:00,20.22,20.23,20.2,20.22,253200.0,15.3089,15.3164,15.2937,15.3089,253200.0
2012-01-23 12:10:00,20.22,20.22,20.19,20.2,238500.0,15.3089,15.3089,15.2861,15.2937,238500.0
2012-01-23 12:20:00,20.19,20.2,20.18,20.19,259500.0,15.2861,15.2937,15.2786,15.2861,259500.0
2012-01-23 12:30:00,20.19,20.2,20.18,20.19,211500.0,15.2861,15.2937,15.2786,15.2861,211500.0
2012-01-23 12:40:00,20.19,20.2,20.19,20.2,105900.0,15.2861,15.2937,15.2861,15.2937,105900.0
2012-01-23 12:50:00,20.19,20.21,20.19,20.21,457500.0,15.2861,15.3013,15.2861,15.3013,457500.0
2012-01-23 13:00:00,20.21,20.22,20.2,20.22,535800.0,15.3013,15.3089,15.2937,15.3089,535800.0
2012-01-23 13:10:00,20.22,20.23,20.2,20.2,383400.0,15.3089,15.3164,15.2937,15.2937,383400.0
2012-01-23 13:20:00,20.2,20.24,20.2,20.24,244800.0,15.2937,15.324,15.2937,15.324,244800.0
2012-01-23 13:30:00,20.24,20.25,20.23,20.24,387000.0,15.324,15.3316,15.3164,15.324,387000.0
2012-01-23 13:40:00,20.24,20.27,20.24,20.26,391200.0,15.324,15.3467,15.324,15.3391,391200.0
2012-01-23 13:50:00,20.26,20.27,20.24,20.26,207300.0,15.3391,15.3467,15.324,15.3391,207300.0
2012-01-23 14:00:00,20.26,20.27,20.25,20.26,446100.0,15.3391,15.3467,15.3316,15.3391,446100.0
2012-01-23 14:10:00,20.26,20.26,20.23,20.23,370500.0,15.3391,15.3391,15.3164,15.3164,370500.0
2012-01-23 14:20:00,20.23,20.25,20.23,20.25,295500.0,15.3164,15.3316,15.3164,15.3316,295500.0
2012-01-23 14:30:00,20.25,20.26,20.24,20.25,257700.0,15.3316,15.3391,15.324,15.3316,257700.0
2012-01-23 14:40:00,20.25,20.26,20.24,20.25,312900.0,15.3316,15.3391,15.324,15.3316,312900.0
2012-01-23 14:50:00,20.25,20.27,20.25,20.27,458400.0,15.3316,15.3467,15.3316,15.3467,458400.0
2012-01-23 15:00:00,20.27,20.28,20.25,20.27,550500.0,15.3467,15.3543,15.3316,15.3467,550500.0
2012-01-23 15:10:00,20.27,20.3,20.27,20.3,354600.0,15.3467,15.3694,15.3467,15.3694,354600.0
2012-01-23 15:20:00,20.3,20.31,20.29,20.3,337200.0,15.3694,15.377,15.3619,15.3694,337200.0
2012-01-23 15:30:00,20.3,20.31,20.29,20.3,441900.0,15.3694,15.377,15.3619,15.3694,441900.0
2012-01-23 15:40:00,20.3,20.33,20.29,20.32,751500.0,15.3694,15.3921,15.3619,15.3846,751500.0
2012-01-23 15:50:00,20.32,20.32,20.3,20.3,1072800.0,15.3846,15.3846,15.3694,15.3694,1072800.0
2012-01-24 09:30:00,20.25,20.37,20.25,20.34,1086900.0,15.3316,15.4224,15.3316,15.3997,1086900.0
2012-01-24 09:40:00,20.34,20.4,20.32,20.4,578100.0,15.3997,15.4451,15.3846,15.4451,578100.0
2012-01-24 09:50:00,20.39,20.48,20.38,20.45,1443900.0,15.4376,15.5057,15.43,15.483,1443900.0
2012-01-24 10:00:00,20.45,20.49,20.43,20.46,1508100.0,15.483,15.5133,15.4679,15.4906,1508100.0
2012-01-24 10:10:00,20.46,20.5,20.45,20.49,676200.0,15.4906,15.5209,15.483,15.5133,676200.0
2012-01-24 10:20:00,20.49,20.52,20.48,20.48,797100.0,15.5133,15.536,15.5057,15.5057,797100.0
2012-01-24 10:30:00,20.48,20.48,20.42,20.43,1019400.0,15.5057,15.5057,15.4603,15.4679,1019400.0
2012-01-24 10:40:00,20.43,20.45,20.4,20.45,441000.0,15.4679,15.483,15.4451,15.483,441000.0
2012-01-24 10:50:00,20.46,20.46,20.42,20.43,326400.0,15.4906,15.4906,15.4603,15.4679,326400.0
2012-01-24 11:00:00,20.43,20.44,20.42,20.42,442800.0,15.4679,15.4754,15.4603,15.4603,442800.0
2012-01-24 11:10:00,20.42,20.45,20.42,20.43,248100.0,15.4603,15.483,15.4603,15.4679,248100.0
2012-01-24 11:20:00,20.43,20.46,20.43,20.46,243300.0,15.4679,15.4906,15.4679,15.4906,243300.0
2012-01-24 11:30:00,20.46,20.47,20.45,20.47,220500.0,15.4906,15.4981,15.483,15.4981,220500.0
2012-01-24 11:40:00,20.46,20.47,20.46,20.46,271800.0,15.4906,15.4981,15.4906,15.4906,271800.0
2012-01-24 11:50:00,20.46,20.46,20.41,20.41,287400.0,15.4906,15.4906,15.4527,15.4527,287400.0
2012-01-24 12:00:00,20.42,20.44,20.41,20.42,389700.0,15.4603,15.4754,15.4527,15.4603,389700.0
2012-01-24 12:10:00,20.42,20.44,20.42,20.44,160800.0,15.4603,15.4754,15.4603,15.4754,160800.0
2012-01-24 12:20:00,20.44,20.46,20.44,20.46,282300.0,15.4754,15.4906,15.4754,15.4906,282300.0
2012-01-24 12:30:00,20.46,20.47,20.46,20.46,403500.0,15.4906,15.4981,15.4906,15.4906,403500.0
2012-01-24 12:40:00,20.46,20.47,20.43,20.45,316500.0,15.4906,15.4981,15.4679,15.483,316500.0
2012-01-24 12:50:00,20.45,20.46,20.45,20.46,200700.0,15.483,15.4906,15.483,15.4906,200700.0
2012-01-24 13:00:00,20.46,20.48,20.46,20.47,260400.0,15.4906,15.5057,15.4906,15.4981,260400.0
2012-01-24 13:10:00,20.47,20.47,20.45,20.46,174000.0,15.4981,15.4981,15.483,15.4906,174000.0
2012-01-24 13:20:00,20.46,20.46,20.44,20.45,201900.0,15.4906,15.4906,15.4754,15.483,201900.0
2012-01-24 13:30:00,20.45,20.45,20.44,20.44,198600.0,15.483,15.483,15.4754,15.4754,198600.0
2012-01-24 13:40:00,20.44,20.46,20.44,20.46,197400.0,15.4754,15.4906,15.4754,15.4906,197400.0
2012-01-24 13:50:00,20.46,20.47,20.45,20.46,368700.0,15.4906,15.4981,15.483,15.4906,368700.0
2012-01-24 14:00:00,20.46,20.47,20.45,20.47,306000.0,15.4906,15.4981,15.483,15.4981,306000.0
2012-01-24 14:10:00,20.47,20.47,20.44,20.45,288000.0,15.4981,15.4981,15.4754,15.483,288000.0
2012-01-24 14:20:00,20.45,20.46,20.43,20.45,257100.0,15.483,15.4906,15.4679,15.483,257100.0
2012-01-24 14:30:00,20.45,20.45,20.44,20.44,282600.0,15.483,15.483,15.4754,15.4754,282600.0
2012-01-24 14:40:00,20.44,20.46,20.44,20.45,439800.0,15.4754,15.4906,15.4754,15.483,439800.0
2012-01-24 14:50:00,20.45,20.45,20.43,20.44,450000.0,15.483,15.483,15.4679,15.4754,450000.0
2012-01-24 15:00:00,20.44,20.46,20.44,20.45,319800.0,15.4754,15.4906,15.4754,15.483,319800.0
2012-01-24 15:10:00,20.45,20.48,20.45,20.46,653400.0,15.483,15.5057,15.483,15.4906,653400.0
2012-01-24 15:20:00,20.46,20.48,20.46,20.46,393900.0,15.4906,15.5057,15.4906,15.4906,393900.0
2012-01-24 15:30:00,20.46,20.46,20.43,20.43,655500.0,15.4906,15.4906,15.4679,15.4679,655500.0
2012-01-24 15:40:00,20.43,20.46,20.43,20.45,921900.0,15.4679,15.4906,15.4679,15.483,921900.0
2012-01-24 15:50:00,20.45,20.47,20.45,20.46,1215600.0,15.483,15.4981,15.483,15.4906,1215600.0
2012-01-25 09:30:00,20.39,20.45,20.37,20.41,749100.0,15.4376,15.483,15.4224,15.4527,749100.0
2012-01-25 09:40:00,20.41,20.42,20.36,20.37,479100.0,15.4527,15.4603,15.4149,15.4224,479100.0
2012-01-25 09:50:00,20.37,20.4,20.36,20.36,458700.0,15.4224,15.4451,15.4149,15.4149,458700.0
2012-01-25 10:00:00,20.36,20.43,20.35,20.42,448800.0,15.4149,15.4679,15.4073,15.4603,448800.0
2012-01-25 10:10:00,20.42,20.44,20.41,20.43,324000.0,15.4603,15.4754,15.4527,15.4679,324000.0
2012-01-25 10:20:00,20.43,20.46,20.42,20.42,464100.0,15.4679,15.4906,15.4603,15.4603,464100.0
2012-01-25 10:30:00,20.42,20.43,20.4,20.42,234900.0,15.4603,15.4679,15.4451,15.4603,234900.0
2012-01-25 10:40:00,20.42,20.44,20.42,20.43,217500.0,15.4603,15.4754,15.4603,15.4679,217500.0
2012-01-25 10:50:00,20.43,20.44,20.41,20.42,208200.0,15.4679,15.4754,15.4527,15.4603,208200.0
2012-01-25 11:00:00,20.42,20.43,20.41,20.41,160500.0,15.4603,15.4679,15.4527,15.4527,160500.0
2012-01-25 11:10:00,20.41,20.42,20.4,20.41,240900.0,15.4527,15.4603,15.4451,15.4527,240900.0
2012-01-25 11:20:00,20.4,20.42,20.4,20.41,181200.0,15.4451,15.4603,15.4451,15.4527,181200.0
2012-01-25 11:30:00,20.42,20.43,20.4,20.42,248100.0,15.4603,15.4679,15.4451,15.4603,248100.0
2012-01-25 11:40:00,20.43,20.43,20.4,20.4,186900.0,15.4679,15.4679,15.4451,15.4451,186900.0
2012-01-25 11:50:00,20.4,20.41,20.39,20.39,201600.0,15.4451,15.4527,15.4376,15.4376,201600.0
2012-01-25 12:00:00,20.39,20.39,20.37,20.37,368100.0,15.4376,15.4376,15.4224,15.4224,368100.0
2012-01-25 12:10:00,20.38,20.38,20.36,20.36,360600.0,15.43,15.43,15.4149,15.4149,360600.0
2012-01-25 12:20:00,20.36,20.42,20.36,20.4,403500.0,15.4149,15.4603,15.4149,15.4451,403500.0
2012-01-25 12:30:00,20.4,20.45,20.39,20.44,351900.0,15.4451,15.483,15.4376,15.4754,351900.0
2012-01-25 12:40:00,20.44,20.45,20.42,20.45,177300.0,15.4754,15.483,15.4603,15.483,177300.0
2012-01-25 12:50:00,20.45,20.48,20.44,20.47,349800.0,15.483,15.5057,15.4754,15.4981,349800.0
2012-01-25 13:00:00,20.47,20.52,20.46,20.52,1023300.0,15.4981,15.536,15.4906,15.536,1023300.0
2012-01-25 13:10:00,20.51,20.52,20.49,20.51,452400.0,15.5284,15.536,15.5133,15.5284,452400.0
2012-01-25 13:20:00,20.51,20.52,20.49,20.49,291300.0,15.5284,15.536,15.5133,15.5133,291300.0
2012-01-25 13:30:00,20.49,20.51,20.49,20.49,280500.0,15.5133,15.5284,15.5133,15.5133,280500.0
2012-01-25 13:40:00,20.49,20.51,20.48,20.49,568800.0,15.5133,15.5284,15.5057,15.5133,568800.0
2012-01-25 13:50:00,20.49,20.5,20.47,20.5,374700.0,15.5133,15.5209,15.4981,15.5209,374700.0
2012-01-25 14:00:00,20.5,20.5,20.46,20.47,272400.0,15.5209,15.5209,15.4906,15.4981,272400.0
2012-01-25 14:10:00,20.47,20.47,20.44,20.45,493800.0,15.4981,15.4981,15.4754,15.483,493800.0
2012-01-25 14:20:00,20.45,20.46,20.42,20.44,460200.0,15.483,15.4906,15.4603,15.4754,460200.0
2012-01-25 14:30:00,20.44,20.46,20.44,20.46,333900.0,15.4754,15.4906,15.4754,15.4906,333900.0
2012-01-25 14:40:00,20.46,20.46,20.45,20.46,201600.0,15.4906,15.4906,15.483,15.4906,201600.0
2012-01-25 14:50:00,20.46,20.47,20.45,20.47,324000.0,15.4906,15.4981,15.483,15.4981,324000.0
2012-01-25 15:00:00,20.47,20.48,20.45,20.46,288000.0,15.4981,15.5057,15.483,15.4906,288000.0
2012-01-25 15:10:00,20.46,20.47,20.45,20.45,395100.0,15.4906,15.4981,15.483,15.483,395100.0
2012-01-25 15:20:00,20.45,20.48,20.45,20.48,447600.0,15.483,15.5057,15.483,15.5057,447600.0
2012-01-25 15:30:00,20.48,20.5,20.48,20.5,519000.0,15.5057,15.5209,15.5057,15.5209,519000.0
2012-01-25 15:40:00,20.5,20.54,20.49,20.51,891300.0,15.5209,15.5511,15.5133,15.5284,891300.0
2012-01-25 15:50:00,20.51,20.52,20.49,20.49,1210800.0,15.5284,15.536,15.5133,15.5133,1210800.0
2012-01-26 09:30:00,20.6,20.61,20.46,20.46,890700.0,15.5966,15.6041,15.4906,15.4906,890700.0
2012-01-26 09:40:00,20.46,20.54,20.45,20.51,661200.0,15.4906,15.5511,15.483,15.5284,661200.0
2012-01-26 09:50:00,20.51,20.55,20.5,20.52,630900.0,15.5284,15.5587,15.5209,15.536,630900.0
2012-01-26 10:00:00,20.51,20.54,20.5,20.51,366000.0,15.5284,15.5511,15.5209,15.5284,366000.0
2012-01-26 10:10:00,20.52,20.54,20.51,20.53,456600.0,15.536,15.5511,15.5284,15.5436,456600.0
2012-01-26 10:20:00,20.53,20.54,20.49,20.5,400500.0,15.5436,15.5511,15.5133,15.5209,400500.0
2012-01-26 10:30:00,20.5,20.52,20.49,20.5,396600.0,15.5209,15.536,15.5133,15.5209,396600.0
2012-01-26 10:40:00,20.5,20.51,20.45,20.46,557700.0,15.5209,15.5284,15.483,15.4906,557700.0
2012-01-26 10:50:00,20.46,20.48,20.44,20.44,408900.0,15.4906,15.5057,15.4754,15.4754,408900.0
2012-01-26 11:00:00,20.44,20.45,20.42,20.44,557400.0,15.4754,15.483,15.4603,15.4754,557400.0
2012-01-26 11:10:00,20.44,20.44,20.43,20.43,370500.0,15.4754,15.4754,15.4679,15.4679,370500.0
2012-01-26 11:20:00,20.43,20.44,20.42,20.44,357600.0,15.4679,15.4754,15.4603,15.4754,357600.0
2012-01-26 11:30:00,20.44,20.44,20.42,20.43,282000.0,15.4754,15.4754,15.4603,15.4679,282000.0
2012-01-26 11:40:00,20.43,20.43,20.39,20.39,341400.0,15.4679,15.4679,15.4376,15.4376,341400.0
2012-01-26 11:50:00,20.39,20.4,20.36,20.36,494400.0,15.4376,15.4451,15.4149,15.4149,494400.0
2012-01-26 12:00:00,20.36,20.38,20.33,20.38,685200.0,15.4149,15.43,15.3921,15.43,685200.0
2012-01-26 12:10:00,20.38,20.4,20.36,20.36,486300.0,15.43,15.4451,15.4149,15.4149,486300.0
2012-01-26 12:20:00,20.37,20.37,20.35,20.37,353700.0,15.4224,15.4224,15.4073,15.4224,353700.0
2012-01-26 12:30:00,20.37,20.39,20.37,20.39,189300.0,15.4224,15.4376,15.4224,15.4376,189300.0
2012-01-26 12:40:00,20.39,20.39,20.35,20.37,546900.0,15.4376,15.4376,15.4073,15.4224,546900.0
2012-01-26 12:50:00,20.37,20.38,20.36,20.37,318600.0,15.4224,15.43,15.4149,15.4224,318600.0
2012-01-26 13:00:00,20.37,20.37,20.36,20.36,338100.0,15.4224,15.4224,15.4149,15.4149,338100.0
2012-01-26 13:10:00,20.36,20.36,20.35,20.36,136800.0,15.4149,15.4149,15.4073,15.4149,136800.0
2012-01-26 13:20:00,20.36,20.37,20.35,20.35,226800.0,15.4149,15.4224,15.4073,15.4073,226800.0
2012-01-26 13:30:00,20.35,20.36,20.33,20.34,277500.0,15.4073,15.4149,15.3921,15.3997,277500.0
2012-01-26 13:40:00,20.34,20.34,20.32,20.32,288300.0,15.3997,15.3997,15.3846,15.3846,288300.0
2012-01-26 13:50:00,20.32,20.33,20.3,20.3,342000.0,15.3846,15.3921,15.3694,15.3694,342000.0
2012-01-26 14:00:00,20.3,20.3,20.29,20.3,435000.0,15.3694,15.3694,15.3619,15.3694,435000.0
2012-01-26 14:10:00,20.3,20.31,20.28,20.28,476700.0,15.3694,15.377,15.3543,15.3543,476700.0
2012-01-26 14:20:00,20.29,20.29,20.26,20.28,437400.0,15.3619,15.3619,15.3391,15.3543,437400.0
2012-01-26 14:30:00,20.28,20.3,20.28,20.29,392700.0,15.3543,15.3694,15.3543,15.3619,392700.0
2012-01-26 14:40:00,20.29,20.32,20.29,20.31,350100.0,15.3619,15.3846,15.3619,15.377,350100.0
2012-01-26 14:50:00,20.31,20.33,20.29,20.3,479700.0,15.377,15.3921,15.3619,15.3694,479700.0
2012-01-26 15:00:00,20.3,20.3,20.27,20.29,567900.0,15.3694,15.3694,15.3467,15.3619,567900.0
2012-01-26 15:10:00,20.29,20.3,20.27,20.28,560700.0,15.3619,15.3694,15.3467,15.3543,560700.0
2012-01-26 15:20:00,20.28,20.29,20.26,20.27,971100.0,15.3543,15.3619,15.3391,15.3467,971100.0
2012-01-26 15:30:00,20.27,20.31,20.27,20.31,734100.0,15.3467,15.377,15.3467,15.377,734100.0
2012-01-26 15:40:00,20.31,20.32,20.3,20.31,1176600.0,15.377,15.3846,15.3694,15.377,1176600.0
2012-01-26 15:50:00,20.31,20.33,20.29,20.33,1920900.0,15.377,15.3921,15.3619,15.3921,1920900.0
2012-01-27 09:30:00,20.28,20.37,20.27,20.36,771300.0,15.3543,15.4224,15.3467,15.4149,771300.0
2012-01-27 09:40:00,20.36,20.37,20.3,20.32,423000.0,15.4149,15.4224,15.3694,15.3846,423000.0
2012-01-27 09:50:00,20.32,20.35,20.29,20.31,351900.0,15.3846,15.4073,15.3619,15.377,351900.0
2012-01-27 10:00:00,20.31,20.34,20.27,20.33,709800.0,15.377,15.3997,15.3467,15.3921,709800.0
2012-01-27 10:10:00,20.33,20.36,20.33,20.34,592800.0,15.3921,15.4149,15.3921,15.3997,592800.0
2012-01-27 10:20:00,20.34,20.37,20.33,20.34,424200.0,15.3997,15.4224,15.3921,15.3997,424200.0
2012-01-27 10:30:00,20.34,20.36,20.33,20.33,705000.0,15.3997,15.4149,15.3921,15.3921,705000.0
2012-01-27 10:40:00,20.33,20.34,20.32,20.33,376200.0,15.3921,15.3997,15.3846,15.3921,376200.0
2012-01-27 10:50:00,20.33,20.35,20.32,20.33,292200.0,15.3921,15.4073,15.3846,15.3921,292200.0
2012-01-27 11:00:00,20.34,20.35,20.33,20.34,453900.0,15.3997,15.4073,15.3921,15.3997,453900.0
2012-01-27 11:10:00,20.33,20.36,20.33,20.33,307200.0,15.3921,15.4149,15.3921,15.3921,307200.0
2012-01-27 11:20:00,20.34,20.34,20.32,20.32,190200.0,15.3997,15.3997,15.3846,15.3846,190200.0
2012-01-27 11:30:00,20.32,20.32,20.25,20.26,447900.0,15.3846,15.3846,15.3316,15.3391,447900.0
2012-01-27 11:40:00,20.26,20.26,20.23,20.23,427800.0,15.3391,15.3391,15.3164,15.3164,427800.0
2012-01-27 11:50:00,20.23,20.25,20.22,20.24,324300.0,15.3164,15.3316,15.3089,15.324,324300.0
2012-01-27 12:00:00,20.24,20.25,20.21,20.21,352200.0,15.324,15.3316,15.3013,15.3013,352200.0
2012-01-27 12:10:00,20.21,20.21,20.18,20.19,359100.0,15.3013,15.3013,15.2786,15.2861,359100.0
2012-01-27 12:20:00,20.19,20.23,20.19,20.22,707100.0,15.2861,15.3164,15.2861,15.3089,707100.0
2012-01-27 12:30:00,20.22,20.24,20.21,20.23,173100.0,15.3089,15.324,15.3013,15.3164,173100.0
2012-01-27 12:40:00,20.23,20.24,20.22,20.23,275700.0,15.3164,15.324,15.3089,15.3164,275700.0
2012-01-27 12:50:00,20.24,20.24,20.19,20.19,381900.0,15.324,15.324,15.2861,15.2861,381900.0
2012-01-27 13:00:00,20.19,20.21,20.18,20.2,303300.0,15.2861,15.3013,15.2786,15.2937,303300.0
2012-01-27 13:10:00,20.2,20.23,20.19,20.22,170100.0,15.2937,15.3164,15.2861,15.3089,170100.0
2012-01-27 13:20:00,20.22,20.23,20.21,20.23,282600.0,15.3089,15.3164,15.3013,15.3164,282600.0
2012-01-27 13:30:00,20.23,20.26,20.22,20.25,256500.0,15.3164,15.3391,15.3089,15.3316,256500.0
2012-01-27 13:40:00,20.25,20.26,20.24,20.24,153900.0,15.3316,15.3391,15.324,15.324,153900.0
2012-01-27 13:50:00,20.24,20.26,20.24,20.25,237600.0,15.324,15.3391,15.324,15.3316,237600.0
2012-01-27 14:00:00,20.25,20.27,20.25,20.27,237600.0,15.3316,15.3467,15.3316,15.3467,237600.0
2012-01-27 14:10:00,20.27,20.28,20.25,20.25,213900.0,15.3467,15.3543,15.3316,15.3316,213900.0
2012-01-27 14:20:00,20.25,20.25,20.23,20.25,297000.0,15.3316,15.3316,15.3164,15.3316,297000.0
2012-01-27 14:30:00,20.25,20.26,20.25,20.26,188100.0,15.3316,15.3391,15.3316,15.3391,188100.0
2012-01-27 14:40:00,20.26,20.27,20.25,20.25,259500.0,15.3391,15.3467,15.3316,15.3316,259500.0
2012-01-27 14:50:00,20.25,20.27,20.25,20.26,251700.0,15.3316,15.3467,15.3316,15.3391,251700.0
2012-01-27 15:00:00,20.26,20.29,20.26,20.29,294300.0,15.3391,15.3619,15.3391,15.3619,294300.0
2012-01-27 15:10:00,20.28,20.29,20.28,20.29,293100.0,15.3543,15.3619,15.3543,15.3619,293100.0
2012-01-27 15:20:00,20.29,20.3,20.29,20.29,360600.0,15.3619,15.3694,15.3619,15.3619,360600.0
2012-01-27 15:30:00,20.29,20.3,20.28,20.3,251100.0,15.3619,15.3694,15.3543,15.3694,251100.0
2012-01-27 15:40:00,20.3,20.31,20.28,20.3,429300.0,15.3694,15.377,15.3543,15.3694,429300.0
2012-01-27 15:50:00,20.29,20.3,20.24,20.25,1685400.0,15.3619,15.3694,15.324,15.3316,1685400.0
2012-01-30 09:30:00,20.16,20.24,20.12,20.22,871200.0,15.2634,15.324,15.2332,15.3089,871200.0
2012-01-30 09:40:00,20.22,20.24,20.18,20.22,849300.0,15.3089,15.324,15.2786,15.3089,849300.0
2012-01-30 09:50:00,20.22,20.24,20.19,20.19,966000.0,15.3089,15.324,15.2861,15.2861,966000.0
2012-01-30 10:00:00,20.2,20.24,20.2,20.24,499800.0,15.2937,15.324,15.2937,15.324,499800.0
2012-01-30 10:10:00,20.24,20.25,20.21,20.23,444900.0,15.324,15.3316,15.3013,15.3164,444900.0
2012-01-30 10:20:00,20.23,20.23,20.21,20.22,381900.0,15.3164,15.3164,15.3013,15.3089,381900.0
2012-01-30 10:30:00,20.21,20.24,20.21,20.22,335700.0,15.3013,15.324,15.3013,15.3089,335700.0
2012-01-30 10:40:00,20.22,20.26,20.22,20.23,675000.0,15.3089,15.3391,15.3089,15.3164,675000.0
2012-01-30 10:50:00,20.24,20.25,20.22,20.23,294600.0,15.324,15.3316,15.3089,15.3164,294600.0
2012-01-30 11:00:00,20.23,20.28,20.23,20.27,363600.0,15.3164,15.3543,15.3164,15.3467,363600.0
2012-01-30 11:10:00,20.27,20.28,20.25,20.27,294600.0,15.3467,15.3543,15.3316,15.3467,294600.0
2012-01-30 11:20:00,20.27,20.28,20.26,20.26,377700.0,15.3467,15.3543,15.3391,15.3391,377700.0
2012-01-30 11:30:00,20.27,20.27,20.25,20.27,313500.0,15.3467,15.3467,15.3316,15.3467,313500.0
2012-01-30 11:40:00,20.26,20.28,20.25,20.26,793500.0,15.3391,15.3543,15.3316,15.3391,793500.0
2012-01-30 11:50:00,20.26,20.26,20.24,20.26,240600.0,15.3391,15.3391,15.324,15.3391,240600.0
2012-01-30 12:00:00,20.26,20.28,20.26,20.27,136800.0,15.3391,15.3543,15.3391,15.3467,136800.0
2012-01-30 12:10:00,20.27,20.29,20.27,20.29,273900.0,15.3467,15.3619,15.3467,15.3619,273900.0
2012-01-30 12:20:00,20.29,20.31,20.29,20.29,245700.0,15.3619,15.377,15.3619,15.3619,245700.0
2012-01-30 12:30:00,20.29,20.3,20.28,20.29,221700.0,15.3619,15.3694,15.3543,15.3619,221700.0
2012-01-30 12:40:00,20.28,20.3,20.28,20.3,194700.0,15.3543,15.3694,15.3543,15.3694,194700.0
2012-01-30 12:50:00,20.29,20.31,20.29,20.3,234600.0,15.3619,15.377,15.3619,15.3694,234600.0
2012-01-30 13:00:00,20.3,20.31,20.28,20.29,378900.0,15.3694,15.377,15.3543,15.3619,378900.0
2012-01-30 13:10:00,20.29,20.3,20.28,20.3,227700.0,15.3619,15.3694,15.3543,15.3694,227700.0
2012-01-30 13:20:00,20.3,20.32,20.29,20.32,190500.0,15.3694,15.3846,15.3619,15.3846,190500.0
2012-01-30 13:30:00,20.32,20.32,20.3,20.31,436800.0,15.3846,15.3846,15.3694,15.377,436800.0
2012-01-30 13:40:00,20.31,20.32,20.31,20.32,302700.0,15.377,15.3846,15.377,15.3846,302700.0
2012-01-30 13:50:00,20.32,20.33,20.32,20.33,366600.0,15.3846,15.3921,15.3846,15.3921,366600.0
2012-01-30 14:00:00,20.33,20.34,20.32,20.32,490500.0,15.3921,15.3997,15.3846,15.3846,490500.0
2012-01-30 14:10:00,20.33,20.35,20.32,20.34,454200.0,15.3921,15.4073,15.3846,15.3997,454200.0
2012-01-30 14:20:00,20.34,20.34,20.32,20.33,588900.0,15.3997,15.3997,15.3846,15.3921,588900.0
2012-01-30 14:30:00,20.33,20.35,20.33,20.34,197400.0,15.3921,15.4073,15.3921,15.3997,197400.0
2012-01-30 14:40:00,20.34,20.37,20.34,20.36,993300.0,15.3997,15.4224,15.3997,15.4149,993300.0
2012-01-30 14:50:00,20.36,20.37,20.36,20.36,610800.0,15.4149,15.4224,15.4149,15.4149,610800.0
2012-01-30 15:00:00,20.36,20.38,20.35,20.37,504900.0,15.4149,15.43,15.4073,15.4224,504900.0
2012-01-30 15:10:00,20.37,20.4,20.37,20.4,725400.0,15.4224,15.4451,15.4224,15.4451,725400.0
2012-01-30 15:20:00,20.4,20.43,20.4,20.43,982800.0,15.4451,15.4679,15.4451,15.4679,982800.0
2012-01-30 15:30:00,20.43,20.44,20.38,20.38,696900.0,15.4679,15.4754,15.43,15.43,696900.0
2012-01-30 15:40:00,20.38,20.41,20.37,20.41,1319100.0,15.43,15.4527,15.4224,15.4527,1319100.0
2012-01-30 15:50:00,20.41,20.44,20.4,20.43,1898700.0,15.4527,15.4754,15.4451,15.4679,1898700.0
2012-01-31 09:30:00,20.51,20.52,20.38,20.44,1280100.0,15.5284,15.536,15.43,15.4754,1280100.0
2012-01-31 09:40:00,20.44,20.46,20.39,20.42,909000.0,15.4754,15.4906,15.4376,15.4603,909000.0
2012-01-31 09:50:00,20.42,20.43,20.4,20.42,423300.0,15.4603,15.4679,15.4451,15.4603,423300.0
2012-01-31 10:00:00,20.41,20.43,20.35,20.35,761100.0,15.4527,15.4679,15.4073,15.4073,761100.0
2012-01-31 10:10:00,20.35,20.36,20.33,20.34,531300.0,15.4073,15.4149,15.3921,15.3997,531300.0
2012-01-31 10:20:00,20.33,20.37,20.33,20.36,310500.0,15.3921,15.4224,15.3921,15.4149,310500.0
2012-01-31 10:30:00,20.36,20.37,20.33,20.34,407100.0,15.4149,15.4224,15.3921,15.3997,407100.0
2012-01-31 10:40:00,20.33,20.36,20.31,20.31,546000.0,15.3921,15.4149,15.377,15.377,546000.0
2012-01-31 10:50:00,20.31,20.31,20.28,20.29,444000.0,15.377,15.377,15.3543,15.3619,444000.0
2012-01-31 11:00:00,20.29,20.32,20.29,20.29,386100.0,15.3619,15.3846,15.3619,15.3619,386100.0
2012-01-31 11:10:00,20.29,20.29,20.25,20.28,478200.0,15.3619,15.3619,15.3316,15.3543,478200.0
2012-01-31 11:20:00,20.28,20.28,20.24,20.25,440700.0,15.3543,15.3543,15.324,15.3316,440700.0
2012-01-31 11:30:00,20.25,20.26,20.25,20.26,287100.0,15.3316,15.3391,15.3316,15.3391,287100.0
2012-01-31 11:40:00,20.26,20.26,20.23,20.24,481500.0,15.3391,15.3391,15.3164,15.324,481500.0
2012-01-31 11:50:00,20.24,20.25,20.21,20.23,502200.0,15.324,15.3316,15.3013,15.3164,502200.0
2012-01-31 12:00:00,20.23,20.24,20.22,20.23,493800.0,15.3164,15.324,15.3089,15.3164,493800.0
2012-01-31 12:10:00,20.23,20.24,20.22,20.23,488400.0,15.3164,15.324,15.3089,15.3164,488400.0
2012-01-31 12:20:00,20.23,20.25,20.22,20.23,360000.0,15.3164,15.3316,15.3089,15.3164,360000.0
2012-01-31 12:30:00,20.23,20.24,20.22,20.23,189600.0,15.3164,15.324,15.3089,15.3164,189600.0
2012-01-31 12:40:00,20.23,20.23,20.21,20.22,360300.0,15.3164,15.3164,15.3013,15.3089,360300.0
2012-01-31 12:50:00,20.22,20.22,20.2,20.2,329100.0,15.3089,15.3089,15.2937,15.2937,329100.0
2012-01-31 13:00:00,20.2,20.22,20.2,20.21,373200.0,15.2937,15.3089,15.2937,15.3013,373200.0
2012-01-31 13:10:00,20.21,20.23,20.21,20.23,212100.0,15.3013,15.3164,15.3013,15.3164,212100.0
2012-01-31 13:20:00,20.23,20.24,20.22,20.23,655500.0,15.3164,15.324,15.3089,15.3164,655500.0
2012-01-31 13:30:00,20.23,20.23,20.2,20.2,633600.0,15.3164,15.3164,15.2937,15.2937,633600.0
2012-01-31 13:40:00,20.2,20.22,20.2,20.2,568500.0,15.2937,15.3089,15.2937,15.2937,568500.0
2012-01-31 13:50:00,20.2,20.21,20.19,20.21,327600.0,15.2937,15.3013,15.2861,15.3013,327600.0
2012-01-31 14:00:00,20.2,20.23,20.2,20.23,406500.0,15.2937,15.3164,15.2937,15.3164,406500.0
2012-01-31 14:10:00,20.23,20.24,20.22,20.24,975300.0,15.3164,15.324,15.3089,15.324,975300.0
2012-01-31 14:20:00,20.24,20.28,20.24,20.28,534900.0,15.324,15.3543,15.324,15.3543,534900.0
2012-01-31 14:30:00,20.28,20.32,20.28,20.32,463200.0,15.3543,15.3846,15.3543,15.3846,463200.0
2012-01-31 14:40:00,20.32,20.32,20.3,20.32,945600.0,15.3846,15.3846,15.3694,15.3846,945600.0
2012-01-31 14:50:00,20.32,20.37,20.32,20.36,803400.0,15.3846,15.4224,15.3846,15.4149,803400.0
2012-01-31 15:00:00,20.36,20.4,20.36,20.39,654600.0,15.4149,15.4451,15.4149,15.4376,654600.0
2012-01-31 15:10:00,20.39,20.4,20.38,20.4,813600.0,15.4376,15.4451,15.43,15.4451,813600.0
2012-01-31 15:20:00,20.4,20.4,20.35,20.39,856500.0,15.4451,15.4451,15.4073,15.4376,856500.0
2012-01-31 15:30:00,20.39,20.41,20.39,20.41,823500.0,15.4376,15.4527,15.4376,15.4527,823500.0
2012-01-31 15:40:00,20.41,20.45,20.41,20.44,1408200.0,15.4527,15.483,15.4527,15.4754,1408200.0
2012-01-31 15:50:00,20.44,20.47,20.44,20.45,2321700.0,15.4754,15.4981,15.4754,15.483,2321700.0
2012-02-01 09:30:00,20.6,20.75,20.6,20.72,2940900.0,15.5966,15.7101,15.5966,15.6874,2940900.0
2012-02-01 09:40:00,20.72,20.8,20.7,20.79,1861500.0,15.6874,15.748,15.6723,15.7404,1861500.0
2012-02-01 09:50:00,20.78,20.8,20.76,20.79,1354500.0,15.7328,15.748,15.7177,15.7404,1354500.0
2012-02-01 10:00:00,20.79,20.82,20.75,20.82,1389900.0,15.7404,15.7631,15.7101,15.7631,1389900.0
2012-02-01 10:10:00,20.82,20.83,20.78,20.78,1599900.0,15.7631,15.7707,15.7328,15.7328,1599900.0
2012-02-01 10:20:00,20.78,20.8,20.77,20.79,1578300.0,15.7328,15.748,15.7253,15.7404,1578300.0
2012-02-01 10:30:00,20.79,20.79,20.77,20.78,731100.0,15.7404,15.7404,15.7253,15.7328,731100.0
2012-02-01 10:40:00,20.78,20.79,20.76,20.76,725400.0,15.7328,15.7404,15.7177,15.7177,725400.0
2012-02-01 10:50:00,20.76,20.78,20.75,20.77,617400.0,15.7177,15.7328,15.7101,15.7253,617400.0
2012-02-01 11:00:00,20.77,20.79,20.76,20.77,559200.0,15.7253,15.7404,15.7177,15.7253,559200.0
2012-02-01 11:10:00,20.77,20.77,20.75,20.75,661200.0,15.7253,15.7253,15.7101,15.7101,661200.0
2012-02-01 11:20:00,20.76,20.77,20.75,20.76,350100.0,15.7177,15.7253,15.7101,15.7177,350100.0
2012-02-01 11:30:00,20.76,20.79,20.75,20.79,493800.0,15.7177,15.7404,15.7101,15.7404,493800.0
2012-02-01 11:40:00,20.78,20.79,20.76,20.78,751500.0,15.7328,15.7404,15.7177,15.7328,751500.0
2012-02-01 11:50:00,20.78,20.81,20.78,20.8,789300.0,15.7328,15.7556,15.7328,15.748,789300.0
2012-02-01 12:00:00,20.8,20.82,20.8,20.82,720600.0,15.748,15.7631,15.748,15.7631,720600.0
2012-02-01 12:10:00,20.82,20.86,20.81,20.86,1251000.0,15.7631,15.7934,15.7556,15.7934,1251000.0
2012-02-01 12:20:00,20.86,20.88,20.82,20.84,810600.0,15.7934,15.8086,15.7631,15.7783,810600.0
2012-02-01 12:30:00,20.84,20.85,20.82,20.83,438900.0,15.7783,15.7858,15.7631,15.7707,438900.0
2012-02-01 12:40:00,20.83,20.83,20.8,20.81,453600.0,15.7707,15.7707,15.748,15.7556,453600.0
2012-02-01 12:50:00,20.82,20.83,20.81,20.81,405600.0,15.7631,15.7707,15.7556,15.7556,405600.0
2012-02-01 13:00:00,20.81,20.83,20.8,20.82,387900.0,15.7556,15.7707,15.748,15.7631,387900.0
2012-02-01 13:10:00,20.82,20.83,20.81,20.81,484800.0,15.7631,15.7707,15.7556,15.7556,484800.0
2012-02-01 13:20:00,20.81,20.82,20.8,20.8,284400.0,15.7556,15.7631,15.748,15.748,284400.0
2012-02-01 13:30:00,20.8,20.81,20.78,20.81,529500.0,15.748,15.7556,15.7328,15.7556,529500.0
2012-02-01 13:40:00,20.81,20.81,20.78,20.78,474900.0,15.7556,15.7556,15.7328,15.7328,474900.0
2012-02-01 13:50:00,20.78,20.78,20.75,20.76,588600.0,15.7328,15.7328,15.7101,15.7177,588600.0
2012-02-01 14:00:00,20.76,20.77,20.74,20.75,257100.0,15.7177,15.7253,15.7026,15.7101,257100.0
2012-02-01 14:10:00,20.75,20.77,20.74,20.76,352500.0,15.7101,15.7253,15.7026,15.7177,352500.0
2012-02-01 14:20:00,20.76,20.77,20.74,20.77,361200.0,15.7177,15.7253,15.7026,15.7253,361200.0
2012-02-01 14:30:00,20.77,20.77,20.75,20.76,339300.0,15.7253,15.7253,15.7101,15.7177,339300.0
2012-02-01 14:40:00,20.76,20.77,20.74,20.74,609000.0,15.7177,15.7253,15.7026,15.7026,609000.0
2012-02-01 14:50:00,20.74,20.76,20.73,20.75,422100.0,15.7026,15.7177,15.695,15.7101,422100.0
2012-02-01 15:00:00,20.75,20.78,20.75,20.78,305400.0,15.7101,15.7328,15.7101,15.7328,305400.0
2012-02-01 15:10:00,20.79,20.8,20.78,20.78,633300.0,15.7404,15.748,15.7328,15.7328,633300.0
2012-02-01 15:20:00,20.79,20.79,20.76,20.77,791400.0,15.7404,15.7404,15.7177,15.7253,791400.0
2012-02-01 15:30:00,20.76,20.77,20.74,20.75,1116000.0,15.7177,15.7253,15.7026,15.7101,1116000.0
2012-02-01 15:40:00,20.75,20.76,20.73,20.74,1128900.0,15.7101,15.7177,15.695,15.7026,1128900.0
2012-02-01 15:50:00,20.74,20.76,20.71,20.72,2649600.0,15.7026,15.7177,15.6798,15.6874,2649600.0
2012-02-02 09:30:00,20.8,20.82,20.71,20.77,1092900.0,15.748,15.7631,15.6798,15.7253,1092900.0
2012-02-02 09:40:00,20.76,20.77,20.68,20.68,783000.0,15.7177,15.7253,15.6571,15.6571,783000.0
2012-02-02 09:50:00,20.68,20.68,20.64,20.67,848100.0,15.6571,15.6571,15.6269,15.6496,848100.0
2012-02-02 10:00:00,20.67,20.69,20.64,20.69,553200.0,15.6496,15.6647,15.6269,15.6647,553200.0
2012-02-02 10:10:00,20.69,20.76,20.69,20.75,701400.0,15.6647,15.7177,15.6647,15.7101,701400.0
2012-02-02 10:20:00,20.75,20.77,20.74,20.76,513000.0,15.7101,15.7253,15.7026,15.7177,513000.0
2012-02-02 10:30:00,20.76,20.77,20.74,20.75,304500.0,15.7177,15.7253,15.7026,15.7101,304500.0
2012-02-02 10:40:00,20.75,20.77,20.73,20.73,579000.0,15.7101,15.7253,15.695,15.695,579000.0
2012-02-02 10:50:00,20.73,20.75,20.72,20.72,346800.0,15.695,15.7101,15.6874,15.6874,346800.0
2012-02-02 11:00:00,20.72,20.73,20.7,20.7,227400.0,15.6874,15.695,15.6723,15.6723,227400.0
2012-02-02 11:10:00,20.7,20.7,20.65,20.66,297300.0,15.6723,15.6723,15.6344,15.642,297300.0
2012-02-02 11:20:00,20.66,20.68,20.65,20.67,272700.0,15.642,15.6571,15.6344,15.6496,272700.0
2012-02-02 11:30:00,20.66,20.66,20.63,20.64,307800.0,15.642,15.642,15.6193,15.6269,307800.0
2012-02-02 11:40:00,20.64,20.67,20.63,20.66,339000.0,15.6269,15.6496,15.6193,15.642,339000.0
2012-02-02 11:50:00,20.66,20.68,20.66,20.66,367500.0,15.642,15.6571,15.642,15.642,367500.0
2012-02-02 12:00:00,20.66,20.67,20.66,20.67,347100.0,15.642,15.6496,15.642,15.6496,347100.0
2012-02-02 12:10:00,20.66,20.67,20.63,20.64,435000.0,15.642,15.6496,15.6193,15.6269,435000.0
2012-02-02 12:20:00,20.64,20.65,20.62,20.64,268500.0,15.6269,15.6344,15.6117,15.6269,268500.0
2012-02-02 12:30:00,20.64,20.64,20.62,20.63,265200.0,15.6269,15.6269,15.6117,15.6193,265200.0
2012-02-02 12:40:00,20.63,20.63,20.61,20.63,305100.0,15.6193,15.6193,15.6041,15.6193,305100.0
2012-02-02 12:50:00,20.63,20.63,20.61,20.63,156900.0,15.6193,15.6193,15.6041,15.6193,156900.0
2012-02-02 13:00:00,20.63,20.63,20.61,20.62,208500.0,15.6193,15.6193,15.6041,15.6117,208500.0
2012-02-02 13:10:00,20.62,20.64,20.61,20.64,347100.0,15.6117,15.6269,15.6041,15.6269,347100.0
2012-02-02 13:20:00,20.64,20.67,20.64,20.66,282600.0,15.6269,15.6496,15.6269,15.642,282600.0
2012-02-02 13:30:00,20.66,20.67,20.64,20.67,200400.0,15.642,15.6496,15.6269,15.6496,200400.0
2012-02-02 13:40:00,20.66,20.67,20.65,20.67,359700.0,15.642,15.6496,15.6344,15.6496,359700.0
2012-02-02 13:50:00,20.67,20.67,20.66,20.67,96300.0,15.6496,15.6496,15.642,15.6496,96300.0
2012-02-02 14:00:00,20.67,20.67,20.66,20.67,175500.0,15.6496,15.6496,15.642,15.6496,175500.0
2012-02-02 14:10:00,20.67,20.67,20.66,20.67,141600.0,15.6496,15.6496,15.642,15.6496,141600.0
2012-02-02 14:20:00,20.67,20.67,20.66,20.67,219900.0,15.6496,15.6496,15.642,15.6496,219900.0
2012-02-02 14:30:00,20.67,20.67,20.65,20.66,349200.0,15.6496,15.6496,15.6344,15.642,349200.0
2012-02-02 14:40:00,20.66,20.66,20.64,20.66,236400.0,15.642,15.642,15.6269,15.642,236400.0
2012-02-02 14:50:00,20.66,20.67,20.65,20.67,277800.0,15.642,15.6496,15.6344,15.6496,277800.0
2012-02-02 15:00:00,20.66,20.67,20.65,20.65,434100.0,15.642,15.6496,15.6344,15.6344,434100.0
2012-02-02 15:10:00,20.65,20.67,20.65,20.66,322800.0,15.6344,15.6496,15.6344,15.642,322800.0
2012-02-02 15:20:00,20.66,20.68,20.66,20.68,356700.0,15.642,15.6571,15.642,15.6571,356700.0
2012-02-02 15:30:00,20.67,20.7,20.67,20.68,338400.0,15.6496,15.6723,15.6496,15.6571,338400.0
2012-02-02 15:40:00,20.68,20.69,20.67,20.67,434400.0,15.6571,15.6647,15.6496,15.6496,434400.0
2012-02-02 15:50:00,20.67,20.68,20.65,20.65,1094700.0,15.6496,15.6571,15.6344,15.6344,1094700.0
2012-02-03 09:30:00,20.77,20.8,20.74,20.79,844200.0,15.7253,15.748,15.7026,15.7404,844200.0
2012-02-03 09:40:00,20.79,20.79,20.73,20.79,1398300.0,15.7404,15.7404,15.695,15.7404,1398300.0
2012-02-03 09:50:00,20.79,20.79,20.77,20.78,489600.0,15.7404,15.7404,15.7253,15.7328,489600.0
2012-02-03 10:00:00,20.78,20.81,20.76,20.77,733500.0,15.7328,15.7556,15.7177,15.7253,733500.0
2012-02-03 10:10:00,20.77,20.8,20.74,20.78,750000.0,15.7253,15.748,15.7026,15.7328,750000.0
2012-02-03 10:20:00,20.78,20.81,20.76,20.76,493500.0,15.7328,15.7556,15.7177,15.7177,493500.0
2012-02-03 10:30:00,20.76,20.8,20.76,20.79,436800.0,15.7177,15.748,15.7177,15.7404,436800.0
2012-02-03 10:40:00,20.79,20.8,20.74,20.74,550500.0,15.7404,15.748,15.7026,15.7026,550500.0
2012-02-03 10:50:00,20.74,20.74,20.62,20.63,1081800.0,15.7026,15.7026,15.6117,15.6193,1081800.0
2012-02-03 11:00:00,20.63,20.68,20.57,20.65,2272800.0,15.6193,15.6571,15.5739,15.6344,2272800.0
2012-02-03 11:10:00,20.65,20.68,20.64,20.67,375900.0,15.6344,15.6571,15.6269,15.6496,375900.0
2012-02-03 11:20:00,20.67,20.71,20.67,20.67,375300.0,15.6496,15.6798,15.6496,15.6496,375300.0
2012-02-03 11:30:00,20.67,20.67,20.64,20.67,460800.0,15.6496,15.6496,15.6269,15.6496,460800.0
2012-02-03 11:40:00,20.67,20.69,20.66,20.69,456300.0,15.6496,15.6647,15.642,15.6647,456300.0
2012-02-03 11:50:00,20.69,20.69,20.66,20.67,499200.0,15.6647,15.6647,15.642,15.6496,499200.0
2012-02-03 12:00:00,20.67,20.72,20.67,20.7,391500.0,15.6496,15.6874,15.6496,15.6723,391500.0
2012-02-03 12:10:00,20.7,20.7,20.66,20.68,330600.0,15.6723,15.6723,15.642,15.6571,330600.0
2012-02-03 12:20:00,20.67,20.68,20.66,20.67,250800.0,15.6496,15.6571,15.642,15.6496,250800.0
2012-02-03 12:30:00,20.67,20.69,20.67,20.68,219900.0,15.6496,15.6647,15.6496,15.6571,219900.0
2012-02-03 12:40:00,20.69,20.7,20.67,20.69,314700.0,15.6647,15.6723,15.6496,15.6647,314700.0
2012-02-03 12:50:00,20.69,20.71,20.68,20.69,289200.0,15.6647,15.6798,15.6571,15.6647,289200.0
2012-02-03 13:00:00,20.69,20.72,20.69,20.72,368100.0,15.6647,15.6874,15.6647,15.6874,368100.0
2012-02-03 13:10:00,20.72,20.72,20.7,20.71,114000.0,15.6874,15.6874,15.6723,15.6798,114000.0
2012-02-03 13:20:00,20.71,20.71,20.69,20.7,213600.0,15.6798,15.6798,15.6647,15.6723,213600.0
2012-02-03 13:30:00,20.7,20.72,20.7,20.71,183000.0,15.6723,15.6874,15.6723,15.6798,183000.0
2012-02-03 13:40:00,20.71,20.71,20.69,20.7,209700.0,15.6798,15.6798,15.6647,15.6723,209700.0
2012-02-03 13:50:00,20.7,20.7,20.68,20.69,203400.0,15.6723,15.6723,15.6571,15.6647,203400.0
2012-02-03 14:00:00,20.69,20.69,20.67,20.68,224700.0,15.6647,15.6647,15.6496,15.6571,224700.0
2012-02-03 14:10:00,20.68,20.7,20.68,20.69,208200.0,15.6571,15.6723,15.6571,15.6647,208200.0
2012-02-03 14:20:00,20.69,20.69,20.68,20.69,219600.0,15.6647,15.6647,15.6571,15.6647,219600.0
2012-02-03 14:30:00,20.69,20.69,20.65,20.65,756300.0,15.6647,15.6647,15.6344,15.6344,756300.0
2012-02-03 14:40:00,20.65,20.65,20.64,20.64,260700.0,15.6344,15.6344,15.6269,15.6269,260700.0
2012-02-03 14:50:00,20.64,20.66,20.64,20.66,516000.0,15.6269,15.642,15.6269,15.642,516000.0
2012-02-03 15:00:00,20.66,20.67,20.64,20.64,328500.0,15.642,15.6496,15.6269,15.6269,328500.0
2012-02-03 15:10:00,20.64,20.66,20.64,20.64,894900.0,15.6269,15.642,15.6269,15.6269,894900.0
2012-02-03 15:20:00,20.64,20.65,20.63,20.64,836100.0,15.6269,15.6344,15.6193,15.6269,836100.0
2012-02-03 15:30:00,20.64,20.66,20.64,20.65,600600.0,15.6269,15.642,15.6269,15.6344,600600.0
2012-02-03 15:40:00,20.65,20.67,20.64,20.66,540300.0,15.6344,15.6496,15.6269,15.642,540300.0
2012-02-03 15:50:00,20.66,20.68,20.66,20.67,1462500.0,15.642,15.6571,15.642,15.6496,1462500.0
2012-02-06 09:30:00,20.61,20.66,20.58,20.64,834600.0,15.6041,15.642,15.5814,15.6269,834600.0
2012-02-06 09:40:00,20.64,20.66,20.59,20.61,479100.0,15.6269,15.642,15.589,15.6041,479100.0
2012-02-06 09:50:00,20.62,20.62,20.57,20.57,507300.0,15.6117,15.6117,15.5739,15.5739,507300.0
2012-02-06 10:00:00,20.57,20.6,20.57,20.59,767700.0,15.5739,15.5966,15.5739,15.589,767700.0
2012-02-06 10:10:00,20.59,20.6,20.58,20.59,366000.0,15.589,15.5966,15.5814,15.589,366000.0
2012-02-06 10:20:00,20.59,20.62,20.59,20.6,275400.0,15.589,15.6117,15.589,15.5966,275400.0
2012-02-06 10:30:00,20.6,20.62,20.6,20.61,195600.0,15.5966,15.6117,15.5966,15.6041,195600.0
2012-02-06 10:40:00,20.61,20.61,20.59,20.59,401100.0,15.6041,15.6041,15.589,15.589,401100.0
2012-02-06 10:50:00,20.59,20.63,20.59,20.63,674700.0,15.589,15.6193,15.589,15.6193,674700.0
2012-02-06 11:00:00,20.63,20.63,20.62,20.63,446400.0,15.6193,15.6193,15.6117,15.6193,446400.0
2012-02-06 11:10:00,20.63,20.65,20.63,20.65,249600.0,15.6193,15.6344,15.6193,15.6344,249600.0
2012-02-06 11:20:00,20.65,20.65,20.63,20.63,186300.0,15.6344,15.6344,15.6193,15.6193,186300.0
2012-02-06 11:30:00,20.63,20.65,20.63,20.64,202500.0,15.6193,15.6344,15.6193,15.6269,202500.0
2012-02-06 11:40:00,20.64,20.65,20.6,20.61,213300.0,15.6269,15.6344,15.5966,15.6041,213300.0
2012-02-06 11:50:00,20.61,20.62,20.6,20.61,325500.0,15.6041,15.6117,15.5966,15.6041,325500.0
2012-02-06 12:00:00,20.62,20.63,20.61,20.62,351300.0,15.6117,15.6193,15.6041,15.6117,351300.0
2012-02-06 12:10:00,20.62,20.63,20.62,20.63,183000.0,15.6117,15.6193,15.6117,15.6193,183000.0
2012-02-06 12:20:00,20.63,20.64,20.61,20.61,223200.0,15.6193,15.6269,15.6041,15.6041,223200.0
2012-02-06 12:30:00,20.61,20.63,20.6,20.61,235800.0,15.6041,15.6193,15.5966,15.6041,235800.0
2012-02-06 12:40:00,20.61,20.61,20.6,20.61,213600.0,15.6041,15.6041,15.5966,15.6041,213600.0
2012-02-06 12:50:00,20.61,20.62,20.6,20.6,188700.0,15.6041,15.6117,15.5966,15.5966,188700.0
2012-02-06 13:00:00,20.6,20.6,20.59,20.59,198000.0,15.5966,15.5966,15.589,15.589,198000.0
2012-02-06 13:10:00,20.59,20.59,20.58,20.59,227400.0,15.589,15.589,15.5814,15.589,227400.0
2012-02-06 13:20:00,20.59,20.62,20.59,20.62,186000.0,15.589,15.6117,15.589,15.6117,186000.0
2012-02-06 13:30:00,20.62,20.63,20.6,20.6,362100.0,15.6117,15.6193,15.5966,15.5966,362100.0
2012-02-06 13:40:00,20.6,20.62,20.6,20.62,343500.0,15.5966,15.6117,15.5966,15.6117,343500.0
2012-02-06 13:50:00,20.62,20.63,20.61,20.62,115500.0,15.6117,15.6193,15.6041,15.6117,115500.0
2012-02-06 14:00:00,20.62,20.63,20.6,20.61,180600.0,15.6117,15.6193,15.5966,15.6041,180600.0
2012-02-06 14:10:00,20.61,20.61,20.59,20.59,138900.0,15.6041,15.6041,15.589,15.589,138900.0
2012-02-06 14:20:00,20.59,20.6,20.58,20.58,554400.0,15.589,15.5966,15.5814,15.5814,554400.0
2012-02-06 14:30:00,20.58,20.6,20.58,20.6,282900.0,15.5814,15.5966,15.5814,15.5966,282900.0
2012-02-06 14:40:00,20.6,20.61,20.59,20.61,170100.0,15.5966,15.6041,15.589,15.6041,170100.0
2012-02-06 14:50:00,20.6,20.62,20.6,20.61,394800.0,15.5966,15.6117,15.5966,15.6041,394800.0
2012-02-06 15:00:00,20.61,20.63,20.61,20.62,237300.0,15.6041,15.6193,15.6041,15.6117,237300.0
2012-02-06 15:10:00,20.62,20.63,20.6,20.61,674700.0,15.6117,15.6193,15.5966,15.6041,674700.0
2012-02-06 15:20:00,20.61,20.63,20.6,20.63,847500.0,15.6041,15.6193,15.5966,15.6193,847500.0
2012-02-06 15:30:00,20.62,20.64,20.62,20.63,502800.0,15.6117,15.6269,15.6117,15.6193,502800.0
2012-02-06 15:40:00,20.63,20.64,20.62,20.63,524700.0,15.6193,15.6269,15.6117,15.6193,524700.0
2012-02-06 15:50:00,20.64,20.64,20.61,20.63,1341000.0,15.6269,15.6269,15.6041,15.6193,1341000.0
2012-02-07 09:30:00,20.54,20.61,20.54,20.57,554700.0,15.5511,15.6041,15.5511,15.5739,554700.0
2012-02-07 09:40:00,20.57,20.59,20.54,20.55,416400.0,15.5739,15.589,15.5511,15.5587,416400.0
2012-02-07 09:50:00,20.55,20.58,20.54,20.57,447900.0,15.5587,15.5814,15.5511,15.5739,447900.0
2012-02-07 10:00:00,20.57,20.61,20.57,20.6,608700.0,15.5739,15.6041,15.5739,15.5966,608700.0
2012-02-07 10:10:00,20.6,20.6,20.58,20.58,444600.0,15.5966,15.5966,15.5814,15.5814,444600.0
2012-02-07 10:20:00,20.58,20.6,20.57,20.57,732900.0,15.5814,15.5966,15.5739,15.5739,732900.0
2012-02-07 10:30:00,20.57,20.58,20.55,20.56,677400.0,15.5739,15.5814,15.5587,15.5663,677400.0
2012-02-07 10:40:00,20.56,20.6,20.56,20.57,469500.0,15.5663,15.5966,15.5663,15.5739,469500.0
2012-02-07 10:50:00,20.57,20.59,20.56,20.57,522600.0,15.5739,15.589,15.5663,15.5739,522600.0
2012-02-07 11:00:00,20.57,20.59,20.55,20.56,719700.0,15.5739,15.589,15.5587,15.5663,719700.0
2012-02-07 11:10:00,20.56,20.59,20.56,20.58,573300.0,15.5663,15.589,15.5663,15.5814,573300.0
2012-02-07 11:20:00,20.58,20.59,20.57,20.58,469800.0,15.5814,15.589,15.5739,15.5814,469800.0
2012-02-07 11:30:00,20.58,20.6,20.58,20.6,320100.0,15.5814,15.5966,15.5814,15.5966,320100.0
2012-02-07 11:40:00,20.6,20.6,20.59,20.59,422100.0,15.5966,15.5966,15.589,15.589,422100.0
2012-02-07 11:50:00,20.59,20.6,20.58,20.6,268800.0,15.589,15.5966,15.5814,15.5966,268800.0
2012-02-07 12:00:00,20.6,20.62,20.6,20.61,388200.0,15.5966,15.6117,15.5966,15.6041,388200.0
2012-02-07 12:10:00,20.61,20.63,20.61,20.62,271500.0,15.6041,15.6193,15.6041,15.6117,271500.0
2012-02-07 12:20:00,20.62,20.63,20.61,20.63,471000.0,15.6117,15.6193,15.6041,15.6193,471000.0
2012-02-07 12:30:00,20.63,20.63,20.6,20.6,354300.0,15.6193,15.6193,15.5966,15.5966,354300.0
2012-02-07 12:40:00,20.6,20.6,20.59,20.59,177900.0,15.5966,15.5966,15.589,15.589,177900.0
2012-02-07 12:50:00,20.59,20.59,20.58,20.59,170100.0,15.589,15.589,15.5814,15.589,170100.0
2012-02-07 13:00:00,20.59,20.6,20.58,20.59,184200.0,15.589,15.5966,15.5814,15.589,184200.0
2012-02-07 13:10:00,20.6,20.6,20.57,20.58,465900.0,15.5966,15.5966,15.5739,15.5814,465900.0
2012-02-07 13:20:00,20.58,20.59,20.57,20.59,240900.0,15.5814,15.589,15.5739,15.589,240900.0
2012-02-07 13:30:00,20.59,20.59,20.57,20.58,247800.0,15.589,15.589,15.5739,15.5814,247800.0
2012-02-07 13:40:00,20.58,20.59,20.56,20.59,624900.0,15.5814,15.589,15.5663,15.589,624900.0
2012-02-07 13:50:00,20.59,20.6,20.58,20.59,207300.0,15.589,15.5966,15.5814,15.589,207300.0
2012-02-07 14:00:00,20.59,20.6,20.59,20.6,219600.0,15.589,15.5966,15.589,15.5966,219600.0
2012-02-07 14:10:00,20.6,20.61,20.59,20.61,258000.0,15.5966,15.6041,15.589,15.6041,258000.0
2012-02-07 14:20:00,20.6,20.61,20.58,20.58,272400.0,15.5966,15.6041,15.5814,15.5814,272400.0
2012-02-07 14:30:00,20.58,20.6,20.58,20.59,195000.0,15.5814,15.5966,15.5814,15.589,195000.0
2012-02-07 14:40:00,20.59,20.6,20.58,20.6,186000.0,15.589,15.5966,15.5814,15.5966,186000.0
2012-02-07 14:50:00,20.6,20.61,20.57,20.57,321600.0,15.5966,15.6041,15.5739,15.5739,321600.0
2012-02-07 15:00:00,20.58,20.6,20.58,20.59,436200.0,15.5814,15.5966,15.5814,15.589,436200.0
2012-02-07 15:10:00,20.59,20.61,20.59,20.6,313200.0,15.589,15.6041,15.589,15.5966,313200.0
2012-02-07 15:20:00,20.6,20.62,20.59,20.61,318300.0,15.5966,15.6117,15.589,15.6041,318300.0
2012-02-07 15:30:00,20.62,20.62,20.59,20.59,612000.0,15.6117,15.6117,15.589,15.589,612000.0
2012-02-07 15:40:00,20.59,20.61,20.58,20.59,841500.0,15.589,15.6041,15.5814,15.589,841500.0
2012-02-07 15:50:00,20.59,20.59,20.57,20.57,1270200.0,15.589,15.589,15.5739,15.5739,1270200.0
2012-02-08 09:30:00,20.64,20.65,20.6,20.6,1254000.0,15.6269,15.6344,15.5966,15.5966,1254000.0
2012-02-08 09:40:00,20.6,20.66,20.59,20.65,913200.0,15.5966,15.642,15.589,15.6344,913200.0
2012-02-08 09:50:00,20.65,20.67,20.64,20.66,734100.0,15.6344,15.6496,15.6269,15.642,734100.0
2012-02-08 10:00:00,20.66,20.66,20.57,20.57,773400.0,15.642,15.642,15.5739,15.5739,773400.0
2012-02-08 10:10:00,20.58,20.58,20.53,20.55,509100.0,15.5814,15.5814,15.5436,15.5587,509100.0
2012-02-08 10:20:00,20.55,20.56,20.49,20.5,1088700.0,15.5587,15.5663,15.5133,15.5209,1088700.0
2012-02-08 10:30:00,20.5,20.5,20.47,20.48,724500.0,15.5209,15.5209,15.4981,15.5057,724500.0
2012-02-08 10:40:00,20.48,20.48,20.45,20.47,986700.0,15.5057,15.5057,15.483,15.4981,986700.0
2012-02-08 10:50:00,20.48,20.48,20.44,20.44,521400.0,15.5057,15.5057,15.4754,15.4754,521400.0
2012-02-08 11:00:00,20.44,20.47,20.44,20.45,739500.0,15.4754,15.4981,15.4754,15.483,739500.0
2012-02-08 11:10:00,20.46,20.47,20.44,20.44,555600.0,15.4906,15.4981,15.4754,15.4754,555600.0
2012-02-08 11:20:00,20.44,20.45,20.41,20.44,735000.0,15.4754,15.483,15.4527,15.4754,735000.0
2012-02-08 11:30:00,20.44,20.46,20.43,20.46,398700.0,15.4754,15.4906,15.4679,15.4906,398700.0
2012-02-08 11:40:00,20.46,20.47,20.43,20.44,514800.0,15.4906,15.4981,15.4679,15.4754,514800.0
2012-02-08 11:50:00,20.44,20.46,20.44,20.46,434700.0,15.4754,15.4906,15.4754,15.4906,434700.0
2012-02-08 12:00:00,20.46,20.46,20.43,20.44,304200.0,15.4906,15.4906,15.4679,15.4754,304200.0
2012-02-08 12:10:00,20.44,20.45,20.43,20.44,207000.0,15.4754,15.483,15.4679,15.4754,207000.0
2012-02-08 12:20:00,20.44,20.47,20.44,20.46,208500.0,15.4754,15.4981,15.4754,15.4906,208500.0
2012-02-08 12:30:00,20.46,20.47,20.45,20.45,332700.0,15.4906,15.4981,15.483,15.483,332700.0
2012-02-08 12:40:00,20.45,20.45,20.44,20.45,220200.0,15.483,15.483,15.4754,15.483,220200.0
2012-02-08 12:50:00,20.45,20.45,20.44,20.44,287400.0,15.483,15.483,15.4754,15.4754,287400.0
2012-02-08 13:00:00,20.44,20.47,20.44,20.47,496200.0,15.4754,15.4981,15.4754,15.4981,496200.0
2012-02-08 13:10:00,20.47,20.47,20.45,20.47,368400.0,15.4981,15.4981,15.483,15.4981,368400.0
2012-02-08 13:20:00,20.47,20.51,20.47,20.5,355800.0,15.4981,15.5284,15.4981,15.5209,355800.0
2012-02-08 13:30:00,20.51,20.51,20.5,20.5,311700.0,15.5284,15.5284,15.5209,15.5209,311700.0
2012-02-08 13:40:00,20.5,20.5,20.49,20.49,169200.0,15.5209,15.5209,15.5133,15.5133,169200.0
2012-02-08 13:50:00,20.49,20.5,20.49,20.49,620400.0,15.5133,15.5209,15.5133,15.5133,620400.0
2012-02-08 14:00:00,20.49,20.51,20.49,20.5,320700.0,15.5133,15.5284,15.5133,15.5209,320700.0
2012-02-08 14:10:00,20.5,20.52,20.5,20.51,472500.0,15.5209,15.536,15.5209,15.5284,472500.0
2012-02-08 14:20:00,20.5,20.52,20.5,20.51,259800.0,15.5209,15.536,15.5209,15.5284,259800.0
2012-02-08 14:30:00,20.51,20.51,20.49,20.49,317700.0,15.5284,15.5284,15.5133,15.5133,317700.0
2012-02-08 14:40:00,20.5,20.54,20.49,20.54,458700.0,15.5209,15.5511,15.5133,15.5511,458700.0
2012-02-08 14:50:00,20.53,20.54,20.53,20.53,396000.0,15.5436,15.5511,15.5436,15.5436,396000.0
2012-02-08 15:00:00,20.53,20.56,20.53,20.55,423600.0,15.5436,15.5663,15.5436,15.5587,423600.0
2012-02-08 15:10:00,20.55,20.55,20.53,20.53,264600.0,15.5587,15.5587,15.5436,15.5436,264600.0
2012-02-08 15:20:00,20.53,20.53,20.51,20.53,393900.0,15.5436,15.5436,15.5284,15.5436,393900.0
2012-02-08 15:30:00,20.53,20.55,20.53,20.53,533400.0,15.5436,15.5587,15.5436,15.5436,533400.0
2012-02-08 15:40:00,20.53,20.54,20.52,20.53,615600.0,15.5436,15.5511,15.536,15.5436,615600.0
2012-02-08 15:50:00,20.53,20.54,20.52,20.54,1067100.0,15.5436,15.5511,15.536,15.5511,1067100.0
2012-02-09 09:30:00,20.53,20.63,20.53,20.62,951000.0,15.5436,15.6193,15.5436,15.6117,951000.0
2012-02-09 09:40:00,20.62,20.65,20.6,20.63,777300.0,15.6117,15.6344,15.5966,15.6193,777300.0
2012-02-09 09:50:00,20.63,20.66,20.63,20.66,816900.0,15.6193,15.642,15.6193,15.642,816900.0
2012-02-09 10:00:00,20.66,20.67,20.64,20.65,489000.0,15.642,15.6496,15.6269,15.6344,489000.0
2012-02-09 10:10:00,20.65,20.67,20.64,20.65,558000.0,15.6344,15.6496,15.6269,15.6344,558000.0
2012-02-09 10:20:00,20.65,20.65,20.61,20.63,591000.0,15.6344,15.6344,15.6041,15.6193,591000.0
2012-02-09 10:30:00,20.63,20.64,20.61,20.61,568200.0,15.6193,15.6269,15.6041,15.6041,568200.0
2012-02-09 10:40:00,20.61,20.61,20.58,20.6,428700.0,15.6041,15.6041,15.5814,15.5966,428700.0
2012-02-09 10:50:00,20.6,20.62,20.6,20.62,367200.0,15.5966,15.6117,15.5966,15.6117,367200.0
2012-02-09 11:00:00,20.62,20.64,20.62,20.64,359400.0,15.6117,15.6269,15.6117,15.6269,359400.0
2012-02-09 11:10:00,20.64,20.65,20.63,20.64,624900.0,15.6269,15.6344,15.6193,15.6269,624900.0
2012-02-09 11:20:00,20.64,20.64,20.6,20.6,198900.0,15.6269,15.6269,15.5966,15.5966,198900.0
2012-02-09 11:30:00,20.6,20.62,20.6,20.61,348900.0,15.5966,15.6117,15.5966,15.6041,348900.0
2012-02-09 11:40:00,20.61,20.62,20.58,20.61,244500.0,15.6041,15.6117,15.5814,15.6041,244500.0
2012-02-09 11:50:00,20.61,20.67,20.61,20.67,423300.0,15.6041,15.6496,15.6041,15.6496,423300.0
2012-02-09 12:00:00,20.67,20.68,20.67,20.68,341400.0,15.6496,15.6571,15.6496,15.6571,341400.0
2012-02-09 12:10:00,20.68,20.69,20.68,20.68,450300.0,15.6571,15.6647,15.6571,15.6571,450300.0
2012-02-09 12:20:00,20.68,20.69,20.68,20.68,196200.0,15.6571,15.6647,15.6571,15.6571,196200.0
2012-02-09 12:30:00,20.69,20.69,20.68,20.69,166800.0,15.6647,15.6647,15.6571,15.6647,166800.0
2012-02-09 12:40:00,20.69,20.7,20.69,20.7,252900.0,15.6647,15.6723,15.6647,15.6723,252900.0
2012-02-09 12:50:00,20.7,20.71,20.69,20.7,353400.0,15.6723,15.6798,15.6647,15.6723,353400.0
2012-02-09 13:00:00,20.7,20.72,20.69,20.7,297300.0,15.6723,15.6874,15.6647,15.6723,297300.0
2012-02-09 13:10:00,20.7,20.71,20.69,20.7,408000.0,15.6723,15.6798,15.6647,15.6723,408000.0
2012-02-09 13:20:00,20.7,20.72,20.7,20.72,303300.0,15.6723,15.6874,15.6723,15.6874,303300.0
2012-02-09 13:30:00,20.72,20.72,20.71,20.71,160200.0,15.6874,15.6874,15.6798,15.6798,160200.0
2012-02-09 13:40:00,20.71,20.71,20.69,20.7,391200.0,15.6798,15.6798,15.6647,15.6723,391200.0
2012-02-09 13:50:00,20.7,20.7,20.68,20.68,214800.0,15.6723,15.6723,15.6571,15.6571,214800.0
2012-02-09 14:00:00,20.68,20.69,20.67,20.67,218700.0,15.6571,15.6647,15.6496,15.6496,218700.0
2012-02-09 14:10:00,20.67,20.69,20.67,20.68,321600.0,15.6496,15.6647,15.6496,15.6571,321600.0
2012-02-09 14:20:00,20.68,20.72,20.68,20.71,456000.0,15.6571,15.6874,15.6571,15.6798,456000.0
2012-02-09 14:30:00,20.71,20.71,20.7,20.71,304800.0,15.6798,15.6798,15.6723,15.6798,304800.0
2012-02-09 14:40:00,20.71,20.71,20.68,20.68,322800.0,15.6798,15.6798,15.6571,15.6571,322800.0
2012-02-09 14:50:00,20.68,20.68,20.66,20.66,377700.0,15.6571,15.6571,15.642,15.642,377700.0
2012-02-09 15:00:00,20.67,20.69,20.66,20.68,753600.0,15.6496,15.6647,15.642,15.6571,753600.0
2012-02-09 15:10:00,20.68,20.69,20.68,20.68,323400.0,15.6571,15.6647,15.6571,15.6571,323400.0
2012-02-09 15:20:00,20.68,20.68,20.67,20.68,381600.0,15.6571,15.6571,15.6496,15.6571,381600.0
2012-02-09 15:30:00,20.67,20.68,20.66,20.67,620700.0,15.6496,15.6571,15.642,15.6496,620700.0
2012-02-09 15:40:00,20.67,20.68,20.65,20.67,1108200.0,15.6496,15.6571,15.6344,15.6496,1108200.0
2012-02-09 15:50:00,20.67,20.67,20.66,20.66,1203600.0,15.6496,15.6496,15.642,15.642,1203600.0
2012-02-10 09:30:00,20.57,20.59,20.51,20.52,842700.0,15.5739,15.589,15.5284,15.536,842700.0
2012-02-10 09:40:00,20.52,20.54,20.5,20.52,470400.0,15.536,15.5511,15.5209,15.536,470400.0
2012-02-10 09:50:00,20.51,20.52,20.49,20.5,441000.0,15.5284,15.536,15.5133,15.5209,441000.0
2012-02-10 10:00:00,20.5,20.53,20.49,20.52,567300.0,15.5209,15.5436,15.5133,15.536,567300.0
2012-02-10 10:10:00,20.52,20.52,20.5,20.51,286200.0,15.536,15.536,15.5209,15.5284,286200.0
2012-02-10 10:20:00,20.51,20.51,20.48,20.5,370500.0,15.5284,15.5284,15.5057,15.5209,370500.0
2012-02-10 10:30:00,20.5,20.5,20.49,20.5,231000.0,15.5209,15.5209,15.5133,15.5209,231000.0
2012-02-10 10:40:00,20.49,20.49,20.46,20.46,408600.0,15.5133,15.5133,15.4906,15.4906,408600.0
2012-02-10 10:50:00,20.47,20.48,20.46,20.48,630300.0,15.4981,15.5057,15.4906,15.5057,630300.0
2012-02-10 11:00:00,20.48,20.52,20.48,20.5,760500.0,15.5057,15.536,15.5057,15.5209,760500.0
2012-02-10 11:10:00,20.5,20.51,20.48,20.49,315000.0,15.5209,15.5284,15.5057,15.5133,315000.0
2012-02-10 11:20:00,20.49,20.5,20.48,20.48,203400.0,15.5133,15.5209,15.5057,15.5057,203400.0
2012-02-10 11:30:00,20.48,20.49,20.47,20.48,325200.0,15.5057,15.5133,15.4981,15.5057,325200.0
2012-02-10 11:40:00,20.48,20.5,20.48,20.5,186600.0,15.5057,15.5209,15.5057,15.5209,186600.0
2012-02-10 11:50:00,20.5,20.51,20.5,20.5,129600.0,15.5209,15.5284,15.5209,15.5209,129600.0
2012-02-10 12:00:00,20.5,20.52,20.5,20.52,222300.0,15.5209,15.536,15.5209,15.536,222300.0
2012-02-10 12:10:00,20.52,20.52,20.5,20.5,202800.0,15.536,15.536,15.5209,15.5209,202800.0
2012-02-10 12:20:00,20.51,20.52,20.49,20.5,507900.0,15.5284,15.536,15.5133,15.5209,507900.0
2012-02-10 12:30:00,20.5,20.5,20.48,20.49,248400.0,15.5209,15.5209,15.5057,15.5133,248400.0
2012-02-10 12:40:00,20.49,20.5,20.49,20.5,378900.0,15.5133,15.5209,15.5133,15.5209,378900.0
2012-02-10 12:50:00,20.5,20.5,20.49,20.5,138600.0,15.5209,15.5209,15.5133,15.5209,138600.0
2012-02-10 13:00:00,20.5,20.5,20.49,20.5,205800.0,15.5209,15.5209,15.5133,15.5209,205800.0
2012-02-10 13:10:00,20.5,20.51,20.49,20.5,232800.0,15.5209,15.5284,15.5133,15.5209,232800.0
2012-02-10 13:20:00,20.5,20.5,20.49,20.5,146700.0,15.5209,15.5209,15.5133,15.5209,146700.0
2012-02-10 13:30:00,20.5,20.5,20.48,20.5,154200.0,15.5209,15.5209,15.5057,15.5209,154200.0
2012-02-10 13:40:00,20.5,20.5,20.49,20.5,177600.0,15.5209,15.5209,15.5133,15.5209,177600.0
2012-02-10 13:50:00,20.5,20.5,20.49,20.49,90600.0,15.5209,15.5209,15.5133,15.5133,90600.0
2012-02-10 14:00:00,20.49,20.51,20.49,20.5,231300.0,15.5133,15.5284,15.5133,15.5209,231300.0
2012-02-10 14:10:00,20.5,20.51,20.49,20.51,181800.0,15.5209,15.5284,15.5133,15.5284,181800.0
2012-02-10 14:20:00,20.51,20.52,20.5,20.51,217200.0,15.5284,15.536,15.5209,15.5284,217200.0
2012-02-10 14:30:00,20.51,20.54,20.51,20.53,202500.0,15.5284,15.5511,15.5284,15.5436,202500.0
2012-02-10 14:40:00,20.53,20.54,20.53,20.54,225300.0,15.5436,15.5511,15.5436,15.5511,225300.0
2012-02-10 14:50:00,20.54,20.54,20.52,20.52,157200.0,15.5511,15.5511,15.536,15.536,157200.0
2012-02-10 15:00:00,20.52,20.53,20.51,20.52,279900.0,15.536,15.5436,15.5284,15.536,279900.0
2012-02-10 15:10:00,20.52,20.55,20.51,20.55,261300.0,15.536,15.5587,15.5284,15.5587,261300.0
2012-02-10 15:20:00,20.55,20.57,20.55,20.57,265200.0,15.5587,15.5739,15.5587,15.5739,265200.0
2012-02-10 15:30:00,20.57,20.59,20.56,20.58,409800.0,15.5739,15.589,15.5663,15.5814,409800.0
2012-02-10 15:40:00,20.58,20.61,20.58,20.59,579300.0,15.5814,15.6041,15.5814,15.589,579300.0
2012-02-10 15:50:00,20.6,20.63,20.58,20.63,1440300.0,15.5966,15.6193,15.5814,15.6193,1440300.0
2012-02-13 09:30:00,20.67,20.69,20.62,20.69,688800.0,15.6496,15.6647,15.6117,15.6647,688800.0
2012-02-13 09:40:00,20.69,20.69,20.63,20.64,1098000.0,15.6647,15.6647,15.6193,15.6269,1098000.0
2012-02-13 09:50:00,20.64,20.65,20.62,20.62,509100.0,15.6269,15.6344,15.6117,15.6117,509100.0
2012-02-13 10:00:00,20.62,20.65,20.61,20.61,698100.0,15.6117,15.6344,15.6041,15.6041,698100.0
2012-02-13 10:10:00,20.61,20.63,20.6,20.61,261000.0,15.6041,15.6193,15.5966,15.6041,261000.0
2012-02-13 10:20:00,20.61,20.64,20.6,20.64,235800.0,15.6041,15.6269,15.5966,15.6269,235800.0
2012-02-13 10:30:00,20.64,20.65,20.62,20.64,257400.0,15.6269,15.6344,15.6117,15.6269,257400.0
2012-02-13 10:40:00,20.64,20.64,20.61,20.63,225600.0,15.6269,15.6269,15.6041,15.6193,225600.0
2012-02-13 10:50:00,20.63,20.64,20.61,20.63,225900.0,15.6193,15.6269,15.6041,15.6193,225900.0
2012-02-13 11:00:00,20.63,20.66,20.63,20.66,424500.0,15.6193,15.642,15.6193,15.642,424500.0
2012-02-13 11:10:00,20.66,20.67,20.65,20.65,284100.0,15.642,15.6496,15.6344,15.6344,284100.0
2012-02-13 11:20:00,20.65,20.67,20.65,20.66,123300.0,15.6344,15.6496,15.6344,15.642,123300.0
2012-02-13 11:30:00,20.66,20.67,20.65,20.66,132000.0,15.642,15.6496,15.6344,15.642,132000.0
2012-02-13 11:40:00,20.66,20.67,20.66,20.66,163800.0,15.642,15.6496,15.642,15.642,163800.0
2012-02-13 11:50:00,20.66,20.66,20.65,20.66,126000.0,15.642,15.642,15.6344,15.642,126000.0
2012-02-13 12:00:00,20.65,20.66,20.64,20.64,129000.0,15.6344,15.642,15.6269,15.6269,129000.0
2012-02-13 12:10:00,20.64,20.65,20.63,20.63,153300.0,15.6269,15.6344,15.6193,15.6193,153300.0
2012-02-13 12:20:00,20.63,20.64,20.63,20.63,115200.0,15.6193,15.6269,15.6193,15.6193,115200.0
2012-02-13 12:30:00,20.63,20.63,20.61,20.61,111600.0,15.6193,15.6193,15.6041,15.6041,111600.0
2012-02-13 12:40:00,20.61,20.62,20.61,20.62,94200.0,15.6041,15.6117,15.6041,15.6117,94200.0
2012-02-13 12:50:00,20.62,20.63,20.62,20.63,114900.0,15.6117,15.6193,15.6117,15.6193,114900.0
2012-02-13 13:00:00,20.63,20.65,20.63,20.65,242400.0,15.6193,15.6344,15.6193,15.6344,242400.0
2012-02-13 13:10:00,20.65,20.66,20.64,20.64,168900.0,15.6344,15.642,15.6269,15.6269,168900.0
2012-02-13 13:20:00,20.64,20.65,20.63,20.63,173400.0,15.6269,15.6344,15.6193,15.6193,173400.0
2012-02-13 13:30:00,20.63,20.65,20.63,20.64,156300.0,15.6193,15.6344,15.6193,15.6269,156300.0
2012-02-13 13:40:00,20.63,20.64,20.63,20.63,119400.0,15.6193,15.6269,15.6193,15.6193,119400.0
2012-02-13 13:50:00,20.63,20.63,20.61,20.61,332700.0,15.6193,15.6193,15.6041,15.6041,332700.0
2012-02-13 14:00:00,20.61,20.62,20.61,20.62,214500.0,15.6041,15.6117,15.6041,15.6117,214500.0
2012-02-13 14:10:00,20.62,20.64,20.62,20.63,126300.0,15.6117,15.6269,15.6117,15.6193,126300.0
2012-02-13 14:20:00,20.63,20.63,20.62,20.62,95400.0,15.6193,15.6193,15.6117,15.6117,95400.0
2012-02-13 14:30:00,20.63,20.63,20.62,20.63,147000.0,15.6193,15.6193,15.6117,15.6193,147000.0
2012-02-13 14:40:00,20.63,20.64,20.63,20.63,176400.0,15.6193,15.6269,15.6193,15.6193,176400.0
2012-02-13 14:50:00,20.63,20.63,20.62,20.62,197400.0,15.6193,15.6193,15.6117,15.6117,197400.0
2012-02-13 15:00:00,20.62,20.63,20.6,20.6,416700.0,15.6117,15.6193,15.5966,15.5966,416700.0
2012-02-13 15:10:00,20.6,20.6,20.59,20.59,337200.0,15.5966,15.5966,15.589,15.589,337200.0
2012-02-13 15:20:00,20.6,20.61,20.59,20.61,311700.0,15.5966,15.6041,15.589,15.6041,311700.0
2012-02-13 15:30:00,20.61,20.62,20.6,20.61,551100.0,15.6041,15.6117,15.5966,15.6041,551100.0
2012-02-13 15:40:00,20.62,20.62,20.58,20.58,620400.0,15.6117,15.6117,15.5814,15.5814,620400.0
2012-02-13 15:50:00,20.58,20.59,20.58,20.59,996300.0,15.5814,15.589,15.5814,15.589,996300.0
2012-02-14 09:30:00,20.64,20.68,20.6,20.68,668100.0,15.6269,15.6571,15.5966,15.6571,668100.0
2012-02-14 09:40:00,20.68,20.68,20.63,20.65,435600.0,15.6571,15.6571,15.6193,15.6344,435600.0
2012-02-14 09:50:00,20.65,20.67,20.65,20.66,223800.0,15.6344,15.6496,15.6344,15.642,223800.0
2012-02-14 10:00:00,20.66,20.67,20.64,20.65,471300.0,15.642,15.6496,15.6269,15.6344,471300.0
2012-02-14 10:10:00,20.65,20.66,20.64,20.66,228300.0,15.6344,15.642,15.6269,15.642,228300.0
2012-02-14 10:20:00,20.66,20.67,20.65,20.65,251400.0,15.642,15.6496,15.6344,15.6344,251400.0
2012-02-14 10:30:00,20.65,20.67,20.64,20.66,489000.0,15.6344,15.6496,15.6269,15.642,489000.0
2012-02-14 10:40:00,20.66,20.68,20.66,20.68,491400.0,15.642,15.6571,15.642,15.6571,491400.0
2012-02-14 10:50:00,20.68,20.68,20.66,20.68,387000.0,15.6571,15.6571,15.642,15.6571,387000.0
2012-02-14 11:00:00,20.68,20.69,20.68,20.69,277800.0,15.6571,15.6647,15.6571,15.6647,277800.0
2012-02-14 11:10:00,20.69,20.69,20.67,20.68,191700.0,15.6647,15.6647,15.6496,15.6571,191700.0
2012-02-14 11:20:00,20.67,20.69,20.67,20.67,276900.0,15.6496,15.6647,15.6496,15.6496,276900.0
2012-02-14 11:30:00,20.67,20.69,20.67,20.69,282900.0,15.6496,15.6647,15.6496,15.6647,282900.0
2012-02-14 11:40:00,20.69,20.72,20.69,20.71,190200.0,15.6647,15.6874,15.6647,15.6798,190200.0
2012-02-14 11:50:00,20.72,20.72,20.68,20.68,289800.0,15.6874,15.6874,15.6571,15.6571,289800.0
2012-02-14 12:00:00,20.68,20.71,20.68,20.7,239100.0,15.6571,15.6798,15.6571,15.6723,239100.0
2012-02-14 12:10:00,20.7,20.71,20.7,20.71,201600.0,15.6723,15.6798,15.6723,15.6798,201600.0
2012-02-14 12:20:00,20.71,20.71,20.69,20.69,133800.0,15.6798,15.6798,15.6647,15.6647,133800.0
2012-02-14 12:30:00,20.7,20.71,20.69,20.71,197700.0,15.6723,15.6798,15.6647,15.6798,197700.0
2012-02-14 12:40:00,20.71,20.71,20.7,20.71,186600.0,15.6798,15.6798,15.6723,15.6798,186600.0
2012-02-14 12:50:00,20.7,20.71,20.67,20.67,242700.0,15.6723,15.6798,15.6496,15.6496,242700.0
2012-02-14 13:00:00,20.67,20.68,20.66,20.67,252300.0,15.6496,15.6571,15.642,15.6496,252300.0
2012-02-14 13:10:00,20.67,20.68,20.67,20.67,224100.0,15.6496,15.6571,15.6496,15.6496,224100.0
2012-02-14 13:20:00,20.67,20.68,20.67,20.67,142500.0,15.6496,15.6571,15.6496,15.6496,142500.0
2012-02-14 13:30:00,20.68,20.7,20.67,20.7,309000.0,15.6571,15.6723,15.6496,15.6723,309000.0
2012-02-14 13:40:00,20.7,20.71,20.69,20.7,227100.0,15.6723,15.6798,15.6647,15.6723,227100.0
2012-02-14 13:50:00,20.7,20.71,20.7,20.7,248700.0,15.6723,15.6798,15.6723,15.6723,248700.0
2012-02-14 14:00:00,20.69,20.7,20.67,20.67,344100.0,15.6647,15.6723,15.6496,15.6496,344100.0
2012-02-14 14:10:00,20.67,20.69,20.66,20.67,268500.0,15.6496,15.6647,15.642,15.6496,268500.0
2012-02-14 14:20:00,20.67,20.67,20.64,20.64,350400.0,15.6496,15.6496,15.6269,15.6269,350400.0
2012-02-14 14:30:00,20.64,20.65,20.62,20.64,354900.0,15.6269,15.6344,15.6117,15.6269,354900.0
2012-02-14 14:40:00,20.65,20.66,20.63,20.64,449400.0,15.6344,15.642,15.6193,15.6269,449400.0
2012-02-14 14:50:00,20.64,20.66,20.64,20.65,245100.0,15.6269,15.642,15.6269,15.6344,245100.0
2012-02-14 15:00:00,20.65,20.68,20.65,20.66,306600.0,15.6344,15.6571,15.6344,15.642,306600.0
2012-02-14 15:10:00,20.66,20.66,20.64,20.65,206100.0,15.642,15.642,15.6269,15.6344,206100.0
2012-02-14 15:20:00,20.65,20.65,20.61,20.64,595200.0,15.6344,15.6344,15.6041,15.6269,595200.0
2012-02-14 15:30:00,20.64,20.68,20.63,20.68,569100.0,15.6269,15.6571,15.6193,15.6571,569100.0
2012-02-14 15:40:00,20.68,20.73,20.68,20.73,891600.0,15.6571,15.695,15.6571,15.695,891600.0
2012-02-14 15:50:00,20.73,20.75,20.71,20.73,1293300.0,15.695,15.7101,15.6798,15.695,1293300.0
2012-02-15 09:30:00,20.78,20.81,20.74,20.78,654600.0,15.7328,15.7556,15.7026,15.7328,654600.0
2012-02-15 09:40:00,20.77,20.78,20.71,20.71,782100.0,15.7253,15.7328,15.6798,15.6798,782100.0
2012-02-15 09:50:00,20.72,20.72,20.66,20.7,618600.0,15.6874,15.6874,15.642,15.6723,618600.0
2012-02-15 10:00:00,20.7,20.72,20.69,20.69,412500.0,15.6723,15.6874,15.6647,15.6647,412500.0
2012-02-15 10:10:00,20.69,20.7,20.66,20.66,549300.0,15.6647,15.6723,15.642,15.642,549300.0
2012-02-15 10:20:00,20.67,20.69,20.65,20.68,591600.0,15.6496,15.6647,15.6344,15.6571,591600.0
2012-02-15 10:30:00,20.68,20.7,20.67,20.69,224700.0,15.6571,15.6723,15.6496,15.6647,224700.0
2012-02-15 10:40:00,20.69,20.72,20.68,20.71,198300.0,15.6647,15.6874,15.6571,15.6798,198300.0
2012-02-15 10:50:00,20.71,20.71,20.69,20.69,285000.0,15.6798,15.6798,15.6647,15.6647,285000.0
2012-02-15 11:00:00,20.69,20.7,20.69,20.69,235500.0,15.6647,15.6723,15.6647,15.6647,235500.0
2012-02-15 11:10:00,20.69,20.69,20.66,20.66,291000.0,15.6647,15.6647,15.642,15.642,291000.0
2012-02-15 11:20:00,20.67,20.67,20.65,20.66,359100.0,15.6496,15.6496,15.6344,15.642,359100.0
2012-02-15 11:30:00,20.66,20.66,20.64,20.66,284100.0,15.642,15.642,15.6269,15.642,284100.0
2012-02-15 11:40:00,20.66,20.67,20.65,20.66,369600.0,15.642,15.6496,15.6344,15.642,369600.0
2012-02-15 11:50:00,20.66,20.67,20.66,20.66,268500.0,15.642,15.6496,15.642,15.642,268500.0
2012-02-15 12:00:00,20.66,20.67,20.66,20.66,167100.0,15.642,15.6496,15.642,15.642,167100.0
2012-02-15 12:10:00,20.66,20.67,20.65,20.65,234000.0,15.642,15.6496,15.6344,15.6344,234000.0
2012-02-15 12:20:00,20.66,20.66,20.64,20.65,205800.0,15.642,15.642,15.6269,15.6344,205800.0
2012-02-15 12:30:00,20.65,20.66,20.64,20.65,258600.0,15.6344,15.642,15.6269,15.6344,258600.0
2012-02-15 12:40:00,20.65,20.65,20.63,20.63,411900.0,15.6344,15.6344,15.6193,15.6193,411900.0
2012-02-15 12:50:00,20.63,20.63,20.59,20.59,637800.0,15.6193,15.6193,15.589,15.589,637800.0
2012-02-15 13:00:00,20.59,20.59,20.57,20.58,461400.0,15.589,15.589,15.5739,15.5814,461400.0
2012-02-15 13:10:00,20.58,20.58,20.55,20.56,268800.0,15.5814,15.5814,15.5587,15.5663,268800.0
2012-02-15 13:20:00,20.56,20.59,20.56,20.59,276300.0,15.5663,15.589,15.5663,15.589,276300.0
2012-02-15 13:30:00,20.59,20.6,20.59,20.6,251400.0,15.589,15.5966,15.589,15.5966,251400.0
2012-02-15 13:40:00,20.6,20.6,20.59,20.6,216600.0,15.5966,15.5966,15.589,15.5966,216600.0
2012-02-15 13:50:00,20.6,20.6,20.59,20.6,256500.0,15.5966,15.5966,15.589,15.5966,256500.0
2012-02-15 14:00:00,20.6,20.61,20.58,20.6,439800.0,15.5966,15.6041,15.5814,15.5966,439800.0
2012-02-15 14:10:00,20.6,20.6,20.57,20.57,245100.0,15.5966,15.5966,15.5739,15.5739,245100.0
2012-02-15 14:20:00,20.58,20.61,20.57,20.6,474300.0,15.5814,15.6041,15.5739,15.5966,474300.0
2012-02-15 14:30:00,20.59,20.6,20.58,20.59,192000.0,15.589,15.5966,15.5814,15.589,192000.0
2012-02-15 14:40:00,20.59,20.6,20.57,20.58,366300.0,15.589,15.5966,15.5739,15.5814,366300.0
2012-02-15 14:50:00,20.58,20.59,20.54,20.55,489600.0,15.5814,15.589,15.5511,15.5587,489600.0
2012-02-15 15:00:00,20.55,20.55,20.53,20.54,453300.0,15.5587,15.5587,15.5436,15.5511,453300.0
2012-02-15 15:10:00,20.54,20.57,20.54,20.56,441900.0,15.5511,15.5739,15.5511,15.5663,441900.0
2012-02-15 15:20:00,20.57,20.58,20.55,20.56,452100.0,15.5739,15.5814,15.5587,15.5663,452100.0
2012-02-15 15:30:00,20.56,20.58,20.54,20.58,393600.0,15.5663,15.5814,15.5511,15.5814,393600.0
2012-02-15 15:40:00,20.58,20.61,20.57,20.6,791100.0,15.5814,15.6041,15.5739,15.5966,791100.0
2012-02-15 15:50:00,20.59,20.61,20.58,20.59,1266600.0,15.589,15.6041,15.5814,15.589,1266600.0
2012-02-16 09:30:00,20.59,20.67,20.57,20.65,475200.0,15.589,15.6496,15.5739,15.6344,475200.0
2012-02-16 09:40:00,20.65,20.67,20.62,20.66,408900.0,15.6344,15.6496,15.6117,15.642,408900.0
2012-02-16 09:50:00,20.66,20.7,20.65,20.67,535200.0,15.642,15.6723,15.6344,15.6496,535200.0
2012-02-16 10:00:00,20.67,20.71,20.67,20.69,668100.0,15.6496,15.6798,15.6496,15.6647,668100.0
2012-02-16 10:10:00,20.7,20.72,20.69,20.7,533700.0,15.6723,15.6874,15.6647,15.6723,533700.0
2012-02-16 10:20:00,20.7,20.73,20.7,20.72,536700.0,15.6723,15.695,15.6723,15.6874,536700.0
2012-02-16 10:30:00,20.72,20.73,20.69,20.69,353700.0,15.6874,15.695,15.6647,15.6647,353700.0
2012-02-16 10:40:00,20.7,20.72,20.67,20.68,649200.0,15.6723,15.6874,15.6496,15.6571,649200.0
2012-02-16 10:50:00,20.68,20.68,20.65,20.66,306600.0,15.6571,15.6571,15.6344,15.642,306600.0
2012-02-16 11:00:00,20.66,20.67,20.65,20.65,277200.0,15.642,15.6496,15.6344,15.6344,277200.0
2012-02-16 11:10:00,20.65,20.67,20.65,20.66,235800.0,15.6344,15.6496,15.6344,15.642,235800.0
2012-02-16 11:20:00,20.66,20.67,20.65,20.67,185400.0,15.642,15.6496,15.6344,15.6496,185400.0
2012-02-16 11:30:00,20.67,20.71,20.66,20.7,433800.0,15.6496,15.6798,15.642,15.6723,433800.0
2012-02-16 11:40:00,20.7,20.71,20.69,20.69,326100.0,15.6723,15.6798,15.6647,15.6647,326100.0
2012-02-16 11:50:00,20.69,20.71,20.68,20.71,496200.0,15.6647,15.6798,15.6571,15.6798,496200.0
2012-02-16 12:00:00,20.71,20.72,20.7,20.7,228000.0,15.6798,15.6874,15.6723,15.6723,228000.0
2012-02-16 12:10:00,20.7,20.7,20.68,20.68,218100.0,15.6723,15.6723,15.6571,15.6571,218100.0
2012-02-16 12:20:00,20.68,20.69,20.67,20.68,372000.0,15.6571,15.6647,15.6496,15.6571,372000.0
2012-02-16 12:30:00,20.68,20.69,20.68,20.69,263400.0,15.6571,15.6647,15.6571,15.6647,263400.0
2012-02-16 12:40:00,20.69,20.69,20.67,20.67,229200.0,15.6647,15.6647,15.6496,15.6496,229200.0
2012-02-16 12:50:00,20.67,20.68,20.66,20.68,261600.0,15.6496,15.6571,15.642,15.6571,261600.0
2012-02-16 13:00:00,20.68,20.69,20.67,20.68,251400.0,15.6571,15.6647,15.6496,15.6571,251400.0
2012-02-16 13:10:00,20.68,20.69,20.66,20.67,314700.0,15.6571,15.6647,15.642,15.6496,314700.0
2012-02-16 13:20:00,20.66,20.67,20.64,20.64,297300.0,15.642,15.6496,15.6269,15.6269,297300.0
2012-02-16 13:30:00,20.64,20.66,20.64,20.65,387900.0,15.6269,15.642,15.6269,15.6344,387900.0
2012-02-16 13:40:00,20.65,20.65,20.63,20.64,409200.0,15.6344,15.6344,15.6193,15.6269,409200.0
2012-02-16 13:50:00,20.64,20.66,20.64,20.66,312600.0,15.6269,15.642,15.6269,15.642,312600.0
2012-02-16 14:00:00,20.66,20.67,20.65,20.66,247800.0,15.642,15.6496,15.6344,15.642,247800.0
2012-02-16 14:10:00,20.67,20.7,20.66,20.7,343200.0,15.6496,15.6723,15.642,15.6723,343200.0
2012-02-16 14:20:00,20.7,20.7,20.69,20.7,300000.0,15.6723,15.6723,15.6647,15.6723,300000.0
2012-02-16 14:30:00,20.7,20.71,20.7,20.7,230100.0,15.6723,15.6798,15.6723,15.6723,230100.0
2012-02-16 14:40:00,20.7,20.71,20.7,20.7,207900.0,15.6723,15.6798,15.6723,15.6723,207900.0
2012-02-16 14:50:00,20.7,20.7,20.69,20.7,232800.0,15.6723,15.6723,15.6647,15.6723,232800.0
2012-02-16 15:00:00,20.7,20.7,20.69,20.69,233400.0,15.6723,15.6723,15.6647,15.6647,233400.0
2012-02-16 15:10:00,20.69,20.69,20.67,20.67,429300.0,15.6647,15.6647,15.6496,15.6496,429300.0
2012-02-16 15:20:00,20.67,20.67,20.66,20.66,443700.0,15.6496,15.6496,15.642,15.642,443700.0
2012-02-16 15:30:00,20.66,20.67,20.64,20.65,607800.0,15.642,15.6496,15.6269,15.6344,607800.0
2012-02-16 15:40:00,20.64,20.69,20.64,20.68,980100.0,15.6269,15.6647,15.6269,15.6571,980100.0
2012-02-16 15:50:00,20.69,20.7,20.67,20.69,2350200.0,15.6647,15.6723,15.6496,15.6647,2350200.0
2012-02-17 09:30:00,20.77,20.79,20.68,20.73,4668600.0,15.7253,15.7404,15.6571,15.695,4668600.0
2012-02-17 09:40:00,20.73,20.74,20.65,20.67,1024200.0,15.695,15.7026,15.6344,15.6496,1024200.0
2012-02-17 09:50:00,20.67,20.7,20.66,20.68,595800.0,15.6496,15.6723,15.642,15.6571,595800.0
2012-02-17 10:00:00,20.68,20.69,20.64,20.66,732300.0,15.6571,15.6647,15.6269,15.642,732300.0
2012-02-17 10:10:00,20.66,20.71,20.66,20.7,1160400.0,15.642,15.6798,15.642,15.6723,1160400.0
2012-02-17 10:20:00,20.7,20.72,20.68,20.68,501900.0,15.6723,15.6874,15.6571,15.6571,501900.0
2012-02-17 10:30:00,20.68,20.69,20.67,20.69,445200.0,15.6571,15.6647,15.6496,15.6647,445200.0
2012-02-17 10:40:00,20.69,20.71,20.68,20.69,330300.0,15.6647,15.6798,15.6571,15.6647,330300.0
2012-02-17 10:50:00,20.69,20.71,20.68,20.71,385200.0,15.6647,15.6798,15.6571,15.6798,385200.0
2012-02-17 11:00:00,20.71,20.71,20.69,20.7,279300.0,15.6798,15.6798,15.6647,15.6723,279300.0
2012-02-17 11:10:00,20.7,20.71,20.7,20.7,187500.0,15.6723,15.6798,15.6723,15.6723,187500.0
2012-02-17 11:20:00,20.7,20.72,20.7,20.71,161100.0,15.6723,15.6874,15.6723,15.6798,161100.0
2012-02-17 11:30:00,20.71,20.72,20.71,20.71,254400.0,15.6798,15.6874,15.6798,15.6798,254400.0
2012-02-17 11:40:00,20.71,20.71,20.7,20.7,199500.0,15.6798,15.6798,15.6723,15.6723,199500.0
2012-02-17 11:50:00,20.7,20.72,20.7,20.72,178800.0,15.6723,15.6874,15.6723,15.6874,178800.0
2012-02-17 12:00:00,20.72,20.72,20.71,20.71,180900.0,15.6874,15.6874,15.6798,15.6798,180900.0
2012-02-17 12:10:00,20.71,20.71,20.69,20.69,264300.0,15.6798,15.6798,15.6647,15.6647,264300.0
2012-02-17 12:20:00,20.69,20.69,20.68,20.68,326400.0,15.6647,15.6647,15.6571,15.6571,326400.0
2012-02-17 12:30:00,20.68,20.69,20.68,20.69,230100.0,15.6571,15.6647,15.6571,15.6647,230100.0
2012-02-17 12:40:00,20.69,20.7,20.67,20.69,210900.0,15.6647,15.6723,15.6496,15.6647,210900.0
2012-02-17 12:50:00,20.69,20.7,20.68,20.68,215700.0,15.6647,15.6723,15.6571,15.6571,215700.0
2012-02-17 13:00:00,20.68,20.69,20.67,20.69,102000.0,15.6571,15.6647,15.6496,15.6647,102000.0
2012-02-17 13:10:00,20.69,20.72,20.69,20.71,171300.0,15.6647,15.6874,15.6647,15.6798,171300.0
2012-02-17 13:20:00,20.71,20.74,20.71,20.73,144300.0,15.6798,15.7026,15.6798,15.695,144300.0
2012-02-17 13:30:00,20.73,20.73,20.7,20.72,354600.0,15.695,15.695,15.6723,15.6874,354600.0
2012-02-17 13:40:00,20.72,20.73,20.72,20.73,103200.0,15.6874,15.695,15.6874,15.695,103200.0
2012-02-17 13:50:00,20.73,20.76,20.72,20.75,349500.0,15.695,15.7177,15.6874,15.7101,349500.0
2012-02-17 14:00:00,20.74,20.75,20.74,20.75,258900.0,15.7026,15.7101,15.7026,15.7101,258900.0
2012-02-17 14:10:00,20.75,20.77,20.75,20.77,307200.0,15.7101,15.7253,15.7101,15.7253,307200.0
2012-02-17 14:20:00,20.77,20.77,20.76,20.77,249000.0,15.7253,15.7253,15.7177,15.7253,249000.0
2012-02-17 14:30:00,20.76,20.79,20.76,20.79,528000.0,15.7177,15.7404,15.7177,15.7404,528000.0
2012-02-17 14:40:00,20.79,20.81,20.77,20.79,335100.0,15.7404,15.7556,15.7253,15.7404,335100.0
2012-02-17 14:50:00,20.79,20.8,20.78,20.78,259500.0,15.7404,15.748,15.7328,15.7328,259500.0
2012-02-17 15:00:00,20.78,20.8,20.78,20.79,416400.0,15.7328,15.748,15.7328,15.7404,416400.0
2012-02-17 15:10:00,20.8,20.81,20.78,20.8,450000.0,15.748,15.7556,15.7328,15.748,450000.0
2012-02-17 15:20:00,20.8,20.82,20.8,20.82,744300.0,15.748,15.7631,15.748,15.7631,744300.0
2012-02-17 15:30:00,20.82,20.82,20.81,20.82,580200.0,15.7631,15.7631,15.7556,15.7631,580200.0
2012-02-17 15:40:00,20.82,20.84,20.81,20.82,1763700.0,15.7631,15.7783,15.7556,15.7631,1763700.0
2012-02-17 15:50:00,20.82,20.86,20.82,20.83,2801100.0,15.7631,15.7934,15.7631,15.7707,2801100.0
2012-02-21 09:30:00,20.1,20.17,19.89,19.91,8794200.0,15.218,15.271,15.059,15.0742,8794200.0
2012-02-21 09:40:00,19.91,20.01,19.9,19.94,4311600.0,15.0742,15.1499,15.0666,15.0969,4311600.0
2012-02-21 09:50:00,19.94,19.98,19.91,19.97,3896100.0,15.0969,15.1272,15.0742,15.1196,3896100.0
2012-02-21 10:00:00,19.97,20.06,19.95,19.96,2906700.0,15.1196,15.1877,15.1044,15.112,2906700.0
2012-02-21 10:10:00,19.95,20.0,19.95,20.0,1372800.0,15.1044,15.1423,15.1044,15.1423,1372800.0
2012-02-21 10:20:00,19.99,20.04,19.97,20.02,2039100.0,15.1347,15.1726,15.1196,15.1574,2039100.0
2012-02-21 10:30:00,20.02,20.07,20.01,20.06,1530900.0,15.1574,15.1953,15.1499,15.1877,1530900.0
2012-02-21 10:40:00,20.07,20.1,20.03,20.08,1897800.0,15.1953,15.218,15.165,15.2029,1897800.0
2012-02-21 10:50:00,20.08,20.09,20.03,20.03,1698300.0,15.2029,15.2104,15.165,15.165,1698300.0
2012-02-21 11:00:00,20.03,20.06,20.01,20.03,994800.0,15.165,15.1877,15.1499,15.165,994800.0
2012-02-21 11:10:00,20.03,20.05,20.0,20.04,1089000.0,15.165,15.1802,15.1423,15.1726,1089000.0
2012-02-21 11:20:00,20.04,20.05,19.99,20.04,1382400.0,15.1726,15.1802,15.1347,15.1726,1382400.0
2012-02-21 11:30:00,20.04,20.05,20.03,20.04,921000.0,15.1726,15.1802,15.165,15.1726,921000.0
2012-02-21 11:40:00,20.04,20.04,20.0,20.01,1016100.0,15.1726,15.1726,15.1423,15.1499,1016100.0
2012-02-21 11:50:00,20.01,20.01,20.0,20.0,431700.0,15.1499,15.1499,15.1423,15.1423,431700.0
2012-02-21 12:00:00,20.0,20.01,19.98,19.99,1436400.0,15.1423,15.1499,15.1272,15.1347,1436400.0
2012-02-21 12:10:00,19.99,20.02,19.99,19.99,899100.0,15.1347,15.1574,15.1347,15.1347,899100.0
2012-02-21 12:20:00,20.0,20.01,19.98,19.99,960900.0,15.1423,15.1499,15.1272,15.1347,960900.0
2012-02-21 12:30:00,19.98,19.99,19.96,19.98,1020600.0,15.1272,15.1347,15.112,15.1272,1020600.0
2012-02-21 12:40:00,19.97,20.0,19.97,20.0,724500.0,15.1196,15.1423,15.1196,15.1423,724500.0
2012-02-21 12:50:00,19.99,20.01,19.99,20.0,677700.0,15.1347,15.1499,15.1347,15.1423,677700.0
2012-02-21 13:00:00,20.0,20.0,19.98,19.98,530400.0,15.1423,15.1423,15.1272,15.1272,530400.0
2012-02-21 13:10:00,19.98,20.0,19.98,19.99,735300.0,15.1272,15.1423,15.1272,15.1347,735300.0
2012-02-21 13:20:00,20.0,20.01,19.98,19.98,618600.0,15.1423,15.1499,15.1272,15.1272,618600.0
2012-02-21 13:30:00,19.99,20.04,19.98,20.01,1001100.0,15.1347,15.1726,15.1272,15.1499,1001100.0
2012-02-21 13:40:00,20.01,20.01,19.98,19.99,672300.0,15.1499,15.1499,15.1272,15.1347,672300.0
2012-02-21 13:50:00,19.99,19.99,19.97,19.97,499800.0,15.1347,15.1347,15.1196,15.1196,499800.0
2012-02-21 14:00:00,19.97,20.0,19.96,20.0,1167300.0,15.1196,15.1423,15.112,15.1423,1167300.0
2012-02-21 14:10:00,20.0,20.01,19.98,19.99,1350600.0,15.1423,15.1499,15.1272,15.1347,1350600.0
2012-02-21 14:20:00,19.99,19.99,19.97,19.97,822300.0,15.1347,15.1347,15.1196,15.1196,822300.0
2012-02-21 14:30:00,19.97,19.98,19.93,19.95,1862400.0,15.1196,15.1272,15.0893,15.1044,1862400.0
2012-02-21 14:40:00,19.95,19.97,19.92,19.93,1350900.0,15.1044,15.1196,15.0817,15.0893,1350900.0
2012-02-21 14:50:00,19.92,19.95,19.91,19.95,1208700.0,15.0817,15.1044,15.0742,15.1044,1208700.0
2012-02-21 15:00:00,19.94,19.95,19.91,19.94,1537800.0,15.0969,15.1044,15.0742,15.0969,1537800.0
2012-02-21 15:10:00,19.93,19.95,19.92,19.94,1053900.0,15.0893,15.1044,15.0817,15.0969,1053900.0
2012-02-21 15:20:00,19.93,19.94,19.89,19.9,1736400.0,15.0893,15.0969,15.059,15.0666,1736400.0
2012-02-21 15:30:00,19.9,19.91,19.89,19.91,1713000.0,15.0666,15.0742,15.059,15.0742,1713000.0
2012-02-21 15:40:00,19.91,19.94,19.91,19.94,2212800.0,15.0742,15.0969,15.0742,15.0969,2212800.0
2012-02-21 15:50:00,19.94,20.03,19.94,20.02,4722600.0,15.0969,15.165,15.0969,15.1574,4722600.0
2012-02-22 09:30:00,19.86,19.97,19.85,19.88,3714600.0,15.0363,15.1196,15.0287,15.0514,3714600.0
2012-02-22 09:40:00,19.88,19.88,19.79,19.79,3288600.0,15.0514,15.0514,14.9833,14.9833,3288600.0
2012-02-22 09:50:00,19.79,19.84,19.75,19.83,3327900.0,14.9833,15.0212,14.953,15.0136,3327900.0
2012-02-22 10:00:00,19.83,19.9,19.81,19.81,3831300.0,15.0136,15.0666,14.9984,14.9984,3831300.0
2012-02-22 10:10:00,19.81,19.82,19.79,19.81,1958700.0,14.9984,15.006,14.9833,14.9984,1958700.0
2012-02-22 10:20:00,19.81,19.82,19.77,19.77,1748700.0,14.9984,15.006,14.9682,14.9682,1748700.0
2012-02-22 10:30:00,19.77,19.77,19.66,19.66,3632400.0,14.9682,14.9682,14.8849,14.8849,3632400.0
2012-02-22 10:40:00,19.66,19.69,19.64,19.68,2698200.0,14.8849,14.9076,14.8697,14.9,2698200.0
2012-02-22 10:50:00,19.68,19.69,19.65,19.67,2319000.0,14.9,14.9076,14.8773,14.8924,2319000.0
2012-02-22 11:00:00,19.66,19.68,19.62,19.62,2803200.0,14.8849,14.9,14.8546,14.8546,2803200.0
2012-02-22 11:10:00,19.62,19.63,19.57,19.59,2913000.0,14.8546,14.8622,14.8167,14.8319,2913000.0
2012-02-22 11:20:00,19.59,19.6,19.52,19.53,3371100.0,14.8319,14.8395,14.7789,14.7865,3371100.0
2012-02-22 11:30:00,19.53,19.54,19.46,19.47,3662700.0,14.7865,14.794,14.7335,14.741,3662700.0
2012-02-22 11:40:00,19.46,19.52,19.46,19.5,3831600.0,14.7335,14.7789,14.7335,14.7637,3831600.0
2012-02-22 11:50:00,19.5,19.55,19.49,19.55,1682100.0,14.7637,14.8016,14.7562,14.8016,1682100.0
2012-02-22 12:00:00,19.55,19.58,19.54,19.57,1552500.0,14.8016,14.8243,14.794,14.8167,1552500.0
2012-02-22 12:10:00,19.57,19.58,19.55,19.58,1935600.0,14.8167,14.8243,14.8016,14.8243,1935600.0
2012-02-22 12:20:00,19.58,19.61,19.58,19.6,1059000.0,14.8243,14.847,14.8243,14.8395,1059000.0
2012-02-22 12:30:00,19.6,19.61,19.57,19.6,1377000.0,14.8395,14.847,14.8167,14.8395,1377000.0
2012-02-22 12:40:00,19.6,19.6,19.58,19.59,1204800.0,14.8395,14.8395,14.8243,14.8319,1204800.0
2012-02-22 12:50:00,19.59,19.59,19.58,19.59,616800.0,14.8319,14.8319,14.8243,14.8319,616800.0
2012-02-22 13:00:00,19.59,19.59,19.55,19.56,1560000.0,14.8319,14.8319,14.8016,14.8092,1560000.0
2012-02-22 13:10:00,19.56,19.57,19.56,19.57,692400.0,14.8092,14.8167,14.8092,14.8167,692400.0
2012-02-22 13:20:00,19.57,19.61,19.57,19.61,1150200.0,14.8167,14.847,14.8167,14.847,1150200.0
2012-02-22 13:30:00,19.61,19.61,19.59,19.59,421800.0,14.847,14.847,14.8319,14.8319,421800.0
2012-02-22 13:40:00,19.6,19.6,19.58,19.59,664500.0,14.8395,14.8395,14.8243,14.8319,664500.0
2012-02-22 13:50:00,19.58,19.6,19.58,19.59,678900.0,14.8243,14.8395,14.8243,14.8319,678900.0
2012-02-22 14:00:00,19.59,19.6,19.59,19.59,822600.0,14.8319,14.8395,14.8319,14.8319,822600.0
2012-02-22 14:10:00,19.6,19.6,19.58,19.59,657900.0,14.8395,14.8395,14.8243,14.8319,657900.0
2012-02-22 14:20:00,19.59,19.59,19.55,19.55,1005000.0,14.8319,14.8319,14.8016,14.8016,1005000.0
2012-02-22 14:30:00,19.55,19.58,19.55,19.57,1200600.0,14.8016,14.8243,14.8016,14.8167,1200600.0
2012-02-22 14:40:00,19.58,19.59,19.56,19.57,1431900.0,14.8243,14.8319,14.8092,14.8167,1431900.0
2012-02-22 14:50:00,19.57,19.57,19.56,19.57,1423200.0,14.8167,14.8167,14.8092,14.8167,1423200.0
2012-02-22 15:00:00,19.57,19.57,19.56,19.57,1079700.0,14.8167,14.8167,14.8092,14.8167,1079700.0
2012-02-22 15:10:00,19.57,19.57,19.55,19.55,1955400.0,14.8167,14.8167,14.8016,14.8016,1955400.0
2012-02-22 15:20:00,19.55,19.55,19.51,19.52,3210600.0,14.8016,14.8016,14.7713,14.7789,3210600.0
2012-02-22 15:30:00,19.52,19.58,19.52,19.57,3080100.0,14.7789,14.8243,14.7789,14.8167,3080100.0
2012-02-22 15:40:00,19.57,19.57,19.54,19.54,3063900.0,14.8167,14.8167,14.794,14.794,3063900.0
2012-02-22 15:50:00,19.54,19.54,19.51,19.52,5886300.0,14.794,14.794,14.7713,14.7789,5886300.0
2012-02-23 09:30:00,19.52,19.54,19.47,19.48,2016900.0,14.7789,14.794,14.741,14.7486,2016900.0
2012-02-23 09:40:00,19.48,19.49,19.4,19.46,2474100.0,14.7486,14.7562,14.688,14.7335,2474100.0
2012-02-23 09:50:00,19.46,19.48,19.43,19.46,1207200.0,14.7335,14.7486,14.7107,14.7335,1207200.0
2012-02-23 10:00:00,19.46,19.52,19.41,19.52,3030600.0,14.7335,14.7789,14.6956,14.7789,3030600.0
2012-02-23 10:10:00,19.52,19.61,19.52,19.58,2016900.0,14.7789,14.847,14.7789,14.8243,2016900.0
2012-02-23 10:20:00,19.58,19.62,19.57,19.58,1820400.0,14.8243,14.8546,14.8167,14.8243,1820400.0
2012-02-23 10:30:00,19.58,19.63,19.56,19.63,1096500.0,14.8243,14.8622,14.8092,14.8622,1096500.0
2012-02-23 10:40:00,19.63,19.63,19.6,19.6,962400.0,14.8622,14.8622,14.8395,14.8395,962400.0
2012-02-23 10:50:00,19.6,19.63,19.58,19.62,888000.0,14.8395,14.8622,14.8243,14.8546,888000.0
2012-02-23 11:00:00,19.62,19.62,19.57,19.58,857400.0,14.8546,14.8546,14.8167,14.8243,857400.0
2012-02-23 11:10:00,19.57,19.58,19.53,19.55,1459500.0,14.8167,14.8243,14.7865,14.8016,1459500.0
2012-02-23 11:20:00,19.55,19.57,19.51,19.51,930900.0,14.8016,14.8167,14.7713,14.7713,930900.0
2012-02-23 11:30:00,19.51,19.53,19.48,19.52,1051200.0,14.7713,14.7865,14.7486,14.7789,1051200.0
2012-02-23 11:40:00,19.52,19.53,19.49,19.51,704700.0,14.7789,14.7865,14.7562,14.7713,704700.0
2012-02-23 11:50:00,19.51,19.57,19.51,19.55,638100.0,14.7713,14.8167,14.7713,14.8016,638100.0
2012-02-23 12:00:00,19.55,19.59,19.55,19.58,774000.0,14.8016,14.8319,14.8016,14.8243,774000.0
2012-02-23 12:10:00,19.58,19.62,19.57,19.61,584400.0,14.8243,14.8546,14.8167,14.847,584400.0
2012-02-23 12:20:00,19.61,19.61,19.58,19.59,519900.0,14.847,14.847,14.8243,14.8319,519900.0
2012-02-23 12:30:00,19.59,19.61,19.58,19.61,405900.0,14.8319,14.847,14.8243,14.847,405900.0
2012-02-23 12:40:00,19.61,19.62,19.58,19.59,633600.0,14.847,14.8546,14.8243,14.8319,633600.0
2012-02-23 12:50:00,19.59,19.59,19.57,19.58,480300.0,14.8319,14.8319,14.8167,14.8243,480300.0
2012-02-23 13:00:00,19.58,19.58,19.57,19.58,512700.0,14.8243,14.8243,14.8167,14.8243,512700.0
2012-02-23 13:10:00,19.58,19.6,19.58,19.58,535200.0,14.8243,14.8395,14.8243,14.8243,535200.0
2012-02-23 13:20:00,19.58,19.59,19.56,19.57,601800.0,14.8243,14.8319,14.8092,14.8167,601800.0
2012-02-23 13:30:00,19.57,19.58,19.56,19.57,491400.0,14.8167,14.8243,14.8092,14.8167,491400.0
2012-02-23 13:40:00,19.57,19.57,19.52,19.52,640800.0,14.8167,14.8167,14.7789,14.7789,640800.0
2012-02-23 13:50:00,19.52,19.53,19.51,19.53,1836600.0,14.7789,14.7865,14.7713,14.7865,1836600.0
2012-02-23 14:00:00,19.53,19.53,19.5,19.5,641100.0,14.7865,14.7865,14.7637,14.7637,641100.0
2012-02-23 14:10:00,19.5,19.51,19.49,19.51,643200.0,14.7637,14.7713,14.7562,14.7713,643200.0
2012-02-23 14:20:00,19.51,19.51,19.49,19.5,668400.0,14.7713,14.7713,14.7562,14.7637,668400.0
2012-02-23 14:30:00,19.5,19.5,19.49,19.49,455400.0,14.7637,14.7637,14.7562,14.7562,455400.0
2012-02-23 14:40:00,19.49,19.49,19.48,19.48,648300.0,14.7562,14.7562,14.7486,14.7486,648300.0
2012-02-23 14:50:00,19.48,19.51,19.48,19.51,1322700.0,14.7486,14.7713,14.7486,14.7713,1322700.0
2012-02-23 15:00:00,19.51,19.53,19.5,19.52,622800.0,14.7713,14.7865,14.7637,14.7789,622800.0
2012-02-23 15:10:00,19.52,19.53,19.5,19.5,720300.0,14.7789,14.7865,14.7637,14.7637,720300.0
2012-02-23 15:20:00,19.5,19.52,19.5,19.52,1083900.0,14.7637,14.7789,14.7637,14.7789,1083900.0
2012-02-23 15:30:00,19.52,19.55,19.52,19.53,1596600.0,14.7789,14.8016,14.7789,14.7865,1596600.0
2012-02-23 15:40:00,19.53,19.53,19.51,19.52,1377300.0,14.7865,14.7865,14.7713,14.7789,1377300.0
2012-02-23 15:50:00,19.52,19.53,19.49,19.5,3275400.0,14.7789,14.7865,14.7562,14.7637,3275400.0
2012-02-24 09:30:00,19.58,19.65,19.5,19.53,1514400.0,14.8243,14.8773,14.7637,14.7865,1514400.0
2012-02-24 09:40:00,19.53,19.57,19.52,19.54,1082100.0,14.7865,14.8167,14.7789,14.794,1082100.0
2012-02-24 09:50:00,19.54,19.55,19.5,19.52,813000.0,14.794,14.8016,14.7637,14.7789,813000.0
2012-02-24 10:00:00,19.51,19.54,19.5,19.52,750000.0,14.7713,14.794,14.7637,14.7789,750000.0
2012-02-24 10:10:00,19.51,19.56,19.51,19.56,1285800.0,14.7713,14.8092,14.7713,14.8092,1285800.0
2012-02-24 10:20:00,19.56,19.58,19.53,19.56,1417800.0,14.8092,14.8243,14.7865,14.8092,1417800.0
2012-02-24 10:30:00,19.56,19.57,19.55,19.56,687300.0,14.8092,14.8167,14.8016,14.8092,687300.0
2012-02-24 10:40:00,19.56,19.57,19.54,19.54,840000.0,14.8092,14.8167,14.794,14.794,840000.0
2012-02-24 10:50:00,19.54,19.55,19.53,19.54,696900.0,14.794,14.8016,14.7865,14.794,696900.0
2012-02-24 11:00:00,19.54,19.57,19.53,19.56,833700.0,14.794,14.8167,14.7865,14.8092,833700.0
2012-02-24 11:10:00,19.56,19.57,19.55,19.56,565200.0,14.8092,14.8167,14.8016,14.8092,565200.0
2012-02-24 11:20:00,19.56,19.57,19.55,19.56,538200.0,14.8092,14.8167,14.8016,14.8092,538200.0
2012-02-24 11:30:00,19.57,19.59,19.56,19.59,810000.0,14.8167,14.8319,14.8092,14.8319,810000.0
2012-02-24 11:40:00,19.59,19.6,19.58,19.59,482100.0,14.8319,14.8395,14.8243,14.8319,482100.0
2012-02-24 11:50:00,19.59,19.59,19.58,19.58,384000.0,14.8319,14.8319,14.8243,14.8243,384000.0
2012-02-24 12:00:00,19.58,19.59,19.58,19.59,375600.0,14.8243,14.8319,14.8243,14.8319,375600.0
2012-02-24 12:10:00,19.59,19.6,19.59,19.59,180000.0,14.8319,14.8395,14.8319,14.8319,180000.0
2012-02-24 12:20:00,19.59,19.6,19.59,19.6,443400.0,14.8319,14.8395,14.8319,14.8395,443400.0
2012-02-24 12:30:00,19.6,19.63,19.6,19.63,526200.0,14.8395,14.8622,14.8395,14.8622,526200.0
2012-02-24 12:40:00,19.63,19.63,19.62,19.62,735600.0,14.8622,14.8622,14.8546,14.8546,735600.0
2012-02-24 12:50:00,19.62,19.63,19.6,19.61,186000.0,14.8546,14.8622,14.8395,14.847,186000.0
2012-02-24 13:00:00,19.6,19.61,19.6,19.61,310800.0,14.8395,14.847,14.8395,14.847,310800.0
2012-02-24 13:10:00,19.61,19.61,19.58,19.59,272400.0,14.847,14.847,14.8243,14.8319,272400.0
2012-02-24 13:20:00,19.59,19.6,19.57,19.58,478800.0,14.8319,14.8395,14.8167,14.8243,478800.0
2012-02-24 13:30:00,19.57,19.57,19.56,19.56,507600.0,14.8167,14.8167,14.8092,14.8092,507600.0
2012-02-24 13:40:00,19.56,19.56,19.54,19.54,486000.0,14.8092,14.8092,14.794,14.794,486000.0
2012-02-24 13:50:00,19.54,19.57,19.53,19.57,935700.0,14.794,14.8167,14.7865,14.8167,935700.0
2012-02-24 14:00:00,19.57,19.58,19.55,19.55,623100.0,14.8167,14.8243,14.8016,14.8016,623100.0
2012-02-24 14:10:00,19.56,19.56,19.55,19.56,328500.0,14.8092,14.8092,14.8016,14.8092,328500.0
2012-02-24 14:20:00,19.56,19.56,19.55,19.56,385500.0,14.8092,14.8092,14.8016,14.8092,385500.0
2012-02-24 14:30:00,19.56,19.56,19.54,19.56,677400.0,14.8092,14.8092,14.794,14.8092,677400.0
2012-02-24 14:40:00,19.56,19.56,19.53,19.55,930900.0,14.8092,14.8092,14.7865,14.8016,930900.0
2012-02-24 14:50:00,19.55,19.55,19.54,19.54,451800.0,14.8016,14.8016,14.794,14.794,451800.0
2012-02-24 15:00:00,19.55,19.56,19.52,19.56,1278300.0,14.8016,14.8092,14.7789,14.8092,1278300.0
2012-02-24 15:10:00,19.56,19.58,19.56,19.57,547200.0,14.8092,14.8243,14.8092,14.8167,547200.0
2012-02-24 15:20:00,19.57,19.59,19.57,19.59,613200.0,14.8167,14.8319,14.8167,14.8319,613200.0
2012-02-24 15:30:00,19.59,19.59,19.57,19.58,1068300.0,14.8319,14.8319,14.8167,14.8243,1068300.0
2012-02-24 15:40:00,19.59,19.6,19.58,19.59,1260300.0,14.8319,14.8395,14.8243,14.8319,1260300.0
2012-02-24 15:50:00,19.59,19.6,19.58,19.6,1443300.0,14.8319,14.8395,14.8243,14.8395,1443300.0
2012-02-27 09:30:00,19.57,19.58,19.52,19.54,1161900.0,14.8167,14.8243,14.7789,14.794,1161900.0
2012-02-27 09:40:00,19.54,19.59,19.52,19.55,780900.0,14.794,14.8319,14.7789,14.8016,780900.0
2012-02-27 09:50:00,19.55,19.55,19.5,19.52,708900.0,14.8016,14.8016,14.7637,14.7789,708900.0
2012-02-27 10:00:00,19.52,19.55,19.5,19.51,1061400.0,14.7789,14.8016,14.7637,14.7713,1061400.0
2012-02-27 10:10:00,19.51,19.51,19.46,19.5,1414800.0,14.7713,14.7713,14.7335,14.7637,1414800.0
2012-02-27 10:20:00,19.5,19.5,19.46,19.49,986700.0,14.7637,14.7637,14.7335,14.7562,986700.0
2012-02-27 10:30:00,19.49,19.5,19.46,19.5,852600.0,14.7562,14.7637,14.7335,14.7637,852600.0
2012-02-27 10:40:00,19.5,19.52,19.49,19.5,1225800.0,14.7637,14.7789,14.7562,14.7637,1225800.0
2012-02-27 10:50:00,19.5,19.5,19.48,19.48,582900.0,14.7637,14.7637,14.7486,14.7486,582900.0
2012-02-27 11:00:00,19.49,19.51,19.47,19.51,957600.0,14.7562,14.7713,14.741,14.7713,957600.0
2012-02-27 11:10:00,19.51,19.53,19.5,19.51,1047000.0,14.7713,14.7865,14.7637,14.7713,1047000.0
2012-02-27 11:20:00,19.5,19.51,19.48,19.49,1540800.0,14.7637,14.7713,14.7486,14.7562,1540800.0
2012-02-27 11:30:00,19.49,19.49,19.43,19.44,1350600.0,14.7562,14.7562,14.7107,14.7183,1350600.0
2012-02-27 11:40:00,19.44,19.5,19.43,19.5,956100.0,14.7183,14.7637,14.7107,14.7637,956100.0
2012-02-27 11:50:00,19.5,19.5,19.47,19.48,467100.0,14.7637,14.7637,14.741,14.7486,467100.0
2012-02-27 12:00:00,19.48,19.5,19.46,19.46,874800.0,14.7486,14.7637,14.7335,14.7335,874800.0
2012-02-27 12:10:00,19.47,19.49,19.46,19.46,1127400.0,14.741,14.7562,14.7335,14.7335,1127400.0
2012-02-27 12:20:00,19.46,19.5,19.46,19.5,391800.0,14.7335,14.7637,14.7335,14.7637,391800.0
2012-02-27 12:30:00,19.5,19.5,19.49,19.49,526800.0,14.7637,14.7637,14.7562,14.7562,526800.0
2012-02-27 12:40:00,19.49,19.51,19.48,19.49,625200.0,14.7562,14.7713,14.7486,14.7562,625200.0
2012-02-27 12:50:00,19.49,19.5,19.47,19.47,632700.0,14.7562,14.7637,14.741,14.741,632700.0
2012-02-27 13:00:00,19.47,19.49,19.47,19.48,371100.0,14.741,14.7562,14.741,14.7486,371100.0
2012-02-27 13:10:00,19.48,19.48,19.46,19.47,487800.0,14.7486,14.7486,14.7335,14.741,487800.0
2012-02-27 13:20:00,19.47,19.49,19.47,19.48,1059000.0,14.741,14.7562,14.741,14.7486,1059000.0
2012-02-27 13:30:00,19.48,19.48,19.47,19.48,274500.0,14.7486,14.7486,14.741,14.7486,274500.0
2012-02-27 13:40:00,19.48,19.5,19.47,19.49,751800.0,14.7486,14.7637,14.741,14.7562,751800.0
2012-02-27 13:50:00,19.49,19.5,19.49,19.49,456900.0,14.7562,14.7637,14.7562,14.7562,456900.0
2012-02-27 14:00:00,19.49,19.5,19.49,19.49,898800.0,14.7562,14.7637,14.7562,14.7562,898800.0
2012-02-27 14:10:00,19.49,19.5,19.49,19.5,382200.0,14.7562,14.7637,14.7562,14.7637,382200.0
2012-02-27 14:20:00,19.5,19.5,19.49,19.49,492600.0,14.7637,14.7637,14.7562,14.7562,492600.0
2012-02-27 14:30:00,19.49,19.5,19.49,19.49,460500.0,14.7562,14.7637,14.7562,14.7562,460500.0
2012-02-27 14:40:00,19.49,19.51,19.49,19.49,654000.0,14.7562,14.7713,14.7562,14.7562,654000.0
2012-02-27 14:50:00,19.49,19.5,19.48,19.49,653100.0,14.7562,14.7637,14.7486,14.7562,653100.0
2012-02-27 15:00:00,19.49,19.54,19.49,19.51,1373700.0,14.7562,14.794,14.7562,14.7713,1373700.0
2012-02-27 15:10:00,19.52,19.52,19.48,19.5,1131300.0,14.7789,14.7789,14.7486,14.7637,1131300.0
2012-02-27 15:20:00,19.5,19.52,19.5,19.52,851400.0,14.7637,14.7789,14.7637,14.7789,851400.0
2012-02-27 15:30:00,19.52,19.52,19.5,19.52,917700.0,14.7789,14.7789,14.7637,14.7789,917700.0
2012-02-27 15:40:00,19.52,19.54,19.49,19.51,1256100.0,14.7789,14.794,14.7562,14.7713,1256100.0
2012-02-27 15:50:00,19.51,19.52,19.48,19.49,2619000.0,14.7713,14.7789,14.7486,14.7562,2619000.0
2012-02-28 09:30:00,19.48,19.58,19.45,19.49,1660500.0,14.7486,14.8243,14.7259,14.7562,1660500.0
2012-02-28 09:40:00,19.49,19.55,19.48,19.54,961500.0,14.7562,14.8016,14.7486,14.794,961500.0
2012-02-28 09:50:00,19.54,19.57,19.53,19.57,672900.0,14.794,14.8167,14.7865,14.8167,672900.0
2012-02-28 10:00:00,19.57,19.59,19.56,19.57,956100.0,14.8167,14.8319,14.8092,14.8167,956100.0
2012-02-28 10:10:00,19.57,19.58,19.53,19.55,894300.0,14.8167,14.8243,14.7865,14.8016,894300.0
2012-02-28 10:20:00,19.54,19.6,19.54,19.58,801600.0,14.794,14.8395,14.794,14.8243,801600.0
2012-02-28 10:30:00,19.59,19.63,19.58,19.6,1065900.0,14.8319,14.8622,14.8243,14.8395,1065900.0
2012-02-28 10:40:00,19.6,19.61,19.59,19.59,1056300.0,14.8395,14.847,14.8319,14.8319,1056300.0
2012-02-28 10:50:00,19.59,19.6,19.56,19.56,755100.0,14.8319,14.8395,14.8092,14.8092,755100.0
2012-02-28 11:00:00,19.56,19.6,19.56,19.58,669900.0,14.8092,14.8395,14.8092,14.8243,669900.0
2012-02-28 11:10:00,19.58,19.6,19.58,19.58,923400.0,14.8243,14.8395,14.8243,14.8243,923400.0
2012-02-28 11:20:00,19.58,19.58,19.57,19.58,719400.0,14.8243,14.8243,14.8167,14.8243,719400.0
2012-02-28 11:30:00,19.58,19.58,19.57,19.58,516000.0,14.8243,14.8243,14.8167,14.8243,516000.0
2012-02-28 11:40:00,19.58,19.58,19.56,19.56,710100.0,14.8243,14.8243,14.8092,14.8092,710100.0
2012-02-28 11:50:00,19.56,19.56,19.53,19.56,993000.0,14.8092,14.8092,14.7865,14.8092,993000.0
2012-02-28 12:00:00,19.56,19.57,19.56,19.57,407700.0,14.8092,14.8167,14.8092,14.8167,407700.0
2012-02-28 12:10:00,19.57,19.58,19.56,19.56,426300.0,14.8167,14.8243,14.8092,14.8092,426300.0
2012-02-28 12:20:00,19.56,19.6,19.54,19.6,750900.0,14.8092,14.8395,14.794,14.8395,750900.0
2012-02-28 12:30:00,19.6,19.6,19.57,19.58,352200.0,14.8395,14.8395,14.8167,14.8243,352200.0
2012-02-28 12:40:00,19.58,19.6,19.58,19.6,319500.0,14.8243,14.8395,14.8243,14.8395,319500.0
2012-02-28 12:50:00,19.6,19.62,19.59,19.62,407700.0,14.8395,14.8546,14.8319,14.8546,407700.0
2012-02-28 13:00:00,19.62,19.63,19.62,19.62,502500.0,14.8546,14.8622,14.8546,14.8546,502500.0
2012-02-28 13:10:00,19.63,19.63,19.61,19.62,297600.0,14.8622,14.8622,14.847,14.8546,297600.0
2012-02-28 13:20:00,19.62,19.63,19.62,19.63,252900.0,14.8546,14.8622,14.8546,14.8622,252900.0
2012-02-28 13:30:00,19.63,19.63,19.59,19.6,578400.0,14.8622,14.8622,14.8319,14.8395,578400.0
2012-02-28 13:40:00,19.6,19.6,19.57,19.58,496800.0,14.8395,14.8395,14.8167,14.8243,496800.0
2012-02-28 13:50:00,19.58,19.59,19.57,19.59,397200.0,14.8243,14.8319,14.8167,14.8319,397200.0
2012-02-28 14:00:00,19.59,19.61,19.58,19.61,1046700.0,14.8319,14.847,14.8243,14.847,1046700.0
2012-02-28 14:10:00,19.61,19.61,19.6,19.6,371100.0,14.847,14.847,14.8395,14.8395,371100.0
2012-02-28 14:20:00,19.6,19.6,19.58,19.58,589200.0,14.8395,14.8395,14.8243,14.8243,589200.0
2012-02-28 14:30:00,19.58,19.59,19.56,19.59,395400.0,14.8243,14.8319,14.8092,14.8319,395400.0
2012-02-28 14:40:00,19.59,19.61,19.59,19.61,332700.0,14.8319,14.847,14.8319,14.847,332700.0
2012-02-28 14:50:00,19.61,19.61,19.61,19.61,192900.0,14.847,14.847,14.847,14.847,192900.0
2012-02-28 15:00:00,19.61,19.62,19.57,19.59,1119900.0,14.847,14.8546,14.8167,14.8319,1119900.0
2012-02-28 15:10:00,19.59,19.61,19.58,19.61,463500.0,14.8319,14.847,14.8243,14.847,463500.0
2012-02-28 15:20:00,19.61,19.63,19.59,19.63,750300.0,14.847,14.8622,14.8319,14.8622,750300.0
2012-02-28 15:30:00,19.63,19.69,19.62,19.68,1878300.0,14.8622,14.9076,14.8546,14.9,1878300.0
2012-02-28 15:40:00,19.68,19.68,19.65,19.65,1680600.0,14.9,14.9,14.8773,14.8773,1680600.0
2012-02-28 15:50:00,19.65,19.67,19.64,19.65,1715400.0,14.8773,14.8924,14.8697,14.8773,1715400.0
2012-02-29 09:30:00,19.61,19.64,19.57,19.6,1023300.0,14.847,14.8697,14.8167,14.8395,1023300.0
2012-02-29 09:40:00,19.6,19.64,19.59,19.59,788400.0,14.8395,14.8697,14.8319,14.8319,788400.0
2012-02-29 09:50:00,19.59,19.62,19.58,19.6,1112100.0,14.8319,14.8546,14.8243,14.8395,1112100.0
2012-02-29 10:00:00,19.6,19.67,19.6,19.67,1302000.0,14.8395,14.8924,14.8395,14.8924,1302000.0
2012-02-29 10:10:00,19.67,19.68,19.64,19.67,771300.0,14.8924,14.9,14.8697,14.8924,771300.0
2012-02-29 10:20:00,19.67,19.7,19.67,19.7,433800.0,14.8924,14.9152,14.8924,14.9152,433800.0
2012-02-29 10:30:00,19.69,19.7,19.66,19.7,978300.0,14.9076,14.9152,14.8849,14.9152,978300.0
2012-02-29 10:40:00,19.7,19.72,19.68,19.71,970200.0,14.9152,14.9303,14.9,14.9227,970200.0
2012-02-29 10:50:00,19.71,19.71,19.65,19.67,856200.0,14.9227,14.9227,14.8773,14.8924,856200.0
2012-02-29 11:00:00,19.67,19.73,19.67,19.73,582000.0,14.8924,14.9379,14.8924,14.9379,582000.0
2012-02-29 11:10:00,19.73,19.74,19.68,19.68,566400.0,14.9379,14.9454,14.9,14.9,566400.0
2012-02-29 11:20:00,19.68,19.68,19.66,19.67,784200.0,14.9,14.9,14.8849,14.8924,784200.0
2012-02-29 11:30:00,19.66,19.68,19.65,19.66,530700.0,14.8849,14.9,14.8773,14.8849,530700.0
2012-02-29 11:40:00,19.66,19.68,19.65,19.67,483900.0,14.8849,14.9,14.8773,14.8924,483900.0
2012-02-29 11:50:00,19.66,19.67,19.63,19.65,386700.0,14.8849,14.8924,14.8622,14.8773,386700.0
2012-02-29 12:00:00,19.65,19.65,19.62,19.63,457500.0,14.8773,14.8773,14.8546,14.8622,457500.0
2012-02-29 12:10:00,19.63,19.67,19.63,19.67,735900.0,14.8622,14.8924,14.8622,14.8924,735900.0
2012-02-29 12:20:00,19.67,19.69,19.66,19.69,345600.0,14.8924,14.9076,14.8849,14.9076,345600.0
2012-02-29 12:30:00,19.69,19.72,19.69,19.72,431700.0,14.9076,14.9303,14.9076,14.9303,431700.0
2012-02-29 12:40:00,19.72,19.74,19.72,19.73,343800.0,14.9303,14.9454,14.9303,14.9379,343800.0
2012-02-29 12:50:00,19.73,19.73,19.72,19.72,266100.0,14.9379,14.9379,14.9303,14.9303,266100.0
2012-02-29 13:00:00,19.72,19.73,19.72,19.72,277800.0,14.9303,14.9379,14.9303,14.9303,277800.0
2012-02-29 13:10:00,19.72,19.72,19.7,19.71,282900.0,14.9303,14.9303,14.9152,14.9227,282900.0
2012-02-29 13:20:00,19.71,19.75,19.71,19.75,453600.0,14.9227,14.953,14.9227,14.953,453600.0
2012-02-29 13:30:00,19.74,19.74,19.7,19.7,375600.0,14.9454,14.9454,14.9152,14.9152,375600.0
2012-02-29 13:40:00,19.7,19.73,19.7,19.72,178200.0,14.9152,14.9379,14.9152,14.9303,178200.0
2012-02-29 13:50:00,19.72,19.75,19.72,19.74,340200.0,14.9303,14.953,14.9303,14.9454,340200.0
2012-02-29 14:00:00,19.74,19.74,19.72,19.73,314700.0,14.9454,14.9454,14.9303,14.9379,314700.0
2012-02-29 14:10:00,19.73,19.74,19.7,19.71,518400.0,14.9379,14.9454,14.9152,14.9227,518400.0
2012-02-29 14:20:00,19.71,19.73,19.71,19.72,325800.0,14.9227,14.9379,14.9227,14.9303,325800.0
2012-02-29 14:30:00,19.72,19.75,19.72,19.75,530400.0,14.9303,14.953,14.9303,14.953,530400.0
2012-02-29 14:40:00,19.75,19.77,19.73,19.77,812100.0,14.953,14.9682,14.9379,14.9682,812100.0
2012-02-29 14:50:00,19.76,19.77,19.76,19.76,475200.0,14.9606,14.9682,14.9606,14.9606,475200.0
2012-02-29 15:00:00,19.76,19.78,19.75,19.76,595200.0,14.9606,14.9757,14.953,14.9606,595200.0
2012-02-29 15:10:00,19.76,19.77,19.75,19.77,793500.0,14.9606,14.9682,14.953,14.9682,793500.0
2012-02-29 15:20:00,19.76,19.77,19.76,19.77,483000.0,14.9606,14.9682,14.9606,14.9682,483000.0
2012-02-29 15:30:00,19.77,19.77,19.73,19.76,1237500.0,14.9682,14.9682,14.9379,14.9606,1237500.0
2012-02-29 15:40:00,19.76,19.77,19.73,19.74,1825200.0,14.9606,14.9682,14.9379,14.9454,1825200.0
2012-02-29 15:50:00,19.74,19.74,19.7,19.71,3447900.0,14.9454,14.9454,14.9152,14.9227,3447900.0
2012-03-01 09:30:00,19.79,19.81,19.71,19.76,2336400.0,14.9833,14.9984,14.9227,14.9606,2336400.0
2012-03-01 09:40:00,19.76,19.8,19.76,19.79,848400.0,14.9606,14.9909,14.9606,14.9833,848400.0
2012-03-01 09:50:00,19.79,19.81,19.78,19.79,1049700.0,14.9833,14.9984,14.9757,14.9833,1049700.0
2012-03-01 10:00:00,19.79,19.79,19.72,19.73,1429800.0,14.9833,14.9833,14.9303,14.9379,1429800.0
2012-03-01 10:10:00,19.72,19.73,19.69,19.69,1298400.0,14.9303,14.9379,14.9076,14.9076,1298400.0
2012-03-01 10:20:00,19.69,19.71,19.68,19.68,731700.0,14.9076,14.9227,14.9,14.9,731700.0
2012-03-01 10:30:00,19.69,19.73,19.68,19.73,812100.0,14.9076,14.9379,14.9,14.9379,812100.0
2012-03-01 10:40:00,19.73,19.74,19.72,19.72,567600.0,14.9379,14.9454,14.9303,14.9303,567600.0
2012-03-01 10:50:00,19.73,19.73,19.69,19.71,819000.0,14.9379,14.9379,14.9076,14.9227,819000.0
2012-03-01 11:00:00,19.71,19.72,19.69,19.7,1009200.0,14.9227,14.9303,14.9076,14.9152,1009200.0
2012-03-01 11:10:00,19.7,19.72,19.7,19.72,436500.0,14.9152,14.9303,14.9152,14.9303,436500.0
2012-03-01 11:20:00,19.72,19.72,19.66,19.66,1521300.0,14.9303,14.9303,14.8849,14.8849,1521300.0
2012-03-01 11:30:00,19.66,19.67,19.64,19.65,1380300.0,14.8849,14.8924,14.8697,14.8773,1380300.0
2012-03-01 11:40:00,19.65,19.68,19.64,19.68,990000.0,14.8773,14.9,14.8697,14.9,990000.0
2012-03-01 11:50:00,19.68,19.68,19.66,19.66,443400.0,14.9,14.9,14.8849,14.8849,443400.0
2012-03-01 12:00:00,19.66,19.67,19.64,19.65,791400.0,14.8849,14.8924,14.8697,14.8773,791400.0
2012-03-01 12:10:00,19.65,19.65,19.63,19.63,1789800.0,14.8773,14.8773,14.8622,14.8622,1789800.0
2012-03-01 12:20:00,19.63,19.64,19.62,19.62,868500.0,14.8622,14.8697,14.8546,14.8546,868500.0
2012-03-01 12:30:00,19.62,19.63,19.62,19.63,383400.0,14.8546,14.8622,14.8546,14.8622,383400.0
2012-03-01 12:40:00,19.63,19.63,19.61,19.61,646800.0,14.8622,14.8622,14.847,14.847,646800.0
2012-03-01 12:50:00,19.61,19.62,19.61,19.61,794100.0,14.847,14.8546,14.847,14.847,794100.0
2012-03-01 13:00:00,19.61,19.62,19.61,19.61,564300.0,14.847,14.8546,14.847,14.847,564300.0
2012-03-01 13:10:00,19.61,19.62,19.6,19.6,1149000.0,14.847,14.8546,14.8395,14.8395,1149000.0
2012-03-01 13:20:00,19.6,19.62,19.59,19.6,1451100.0,14.8395,14.8546,14.8319,14.8395,1451100.0
2012-03-01 13:30:00,19.6,19.6,19.6,19.6,366000.0,14.8395,14.8395,14.8395,14.8395,366000.0
2012-03-01 13:40:00,19.6,19.6,19.59,19.6,613800.0,14.8395,14.8395,14.8319,14.8395,613800.0
2012-03-01 13:50:00,19.59,19.6,19.59,19.6,449400.0,14.8319,14.8395,14.8319,14.8395,449400.0
2012-03-01 14:00:00,19.6,19.6,19.59,19.6,1258800.0,14.8395,14.8395,14.8319,14.8395,1258800.0
2012-03-01 14:10:00,19.6,19.61,19.6,19.6,964500.0,14.8395,14.847,14.8395,14.8395,964500.0
2012-03-01 14:20:00,19.6,19.6,19.57,19.59,912300.0,14.8395,14.8395,14.8167,14.8319,912300.0
2012-03-01 14:30:00,19.59,19.61,19.58,19.59,1227600.0,14.8319,14.847,14.8243,14.8319,1227600.0
2012-03-01 14:40:00,19.59,19.6,19.57,19.57,1905600.0,14.8319,14.8395,14.8167,14.8167,1905600.0
2012-03-01 14:50:00,19.57,19.58,19.57,19.58,636900.0,14.8167,14.8243,14.8167,14.8243,636900.0
2012-03-01 15:00:00,19.58,19.6,19.57,19.6,831900.0,14.8243,14.8395,14.8167,14.8395,831900.0
2012-03-01 15:10:00,19.6,19.62,19.57,19.57,1695900.0,14.8395,14.8546,14.8167,14.8167,1695900.0
2012-03-01 15:20:00,19.57,19.6,19.57,19.59,1432200.0,14.8167,14.8395,14.8167,14.8319,1432200.0
2012-03-01 15:30:00,19.59,19.59,19.55,19.56,1992600.0,14.8319,14.8319,14.8016,14.8092,1992600.0
2012-03-01 15:40:00,19.56,19.61,19.56,19.6,2786100.0,14.8092,14.847,14.8092,14.8395,2786100.0
2012-03-01 15:50:00,19.6,19.62,19.59,19.61,3240000.0,14.8395,14.8546,14.8319,14.847,3240000.0
2012-03-02 09:30:00,19.66,19.66,19.61,19.64,1059000.0,14.8849,14.8849,14.847,14.8697,1059000.0
2012-03-02 09:40:00,19.64,19.64,19.62,19.63,641400.0,14.8697,14.8697,14.8546,14.8622,641400.0
2012-03-02 09:50:00,19.63,19.64,19.61,19.62,639600.0,14.8622,14.8697,14.847,14.8546,639600.0
2012-03-02 10:00:00,19.62,19.63,19.61,19.62,1118100.0,14.8546,14.8622,14.847,14.8546,1118100.0
2012-03-02 10:10:00,19.62,19.65,19.62,19.65,584700.0,14.8546,14.8773,14.8546,14.8773,584700.0
2012-03-02 10:20:00,19.65,19.65,19.64,19.65,776700.0,14.8773,14.8773,14.8697,14.8773,776700.0
2012-03-02 10:30:00,19.65,19.65,19.64,19.65,582000.0,14.8773,14.8773,14.8697,14.8773,582000.0
2012-03-02 10:40:00,19.65,19.65,19.64,19.65,726000.0,14.8773,14.8773,14.8697,14.8773,726000.0
2012-03-02 10:50:00,19.65,19.65,19.63,19.64,583800.0,14.8773,14.8773,14.8622,14.8697,583800.0
2012-03-02 11:00:00,19.64,19.66,19.63,19.66,845100.0,14.8697,14.8849,14.8622,14.8849,845100.0
2012-03-02 11:10:00,19.66,19.67,19.64,19.65,607200.0,14.8849,14.8924,14.8697,14.8773,607200.0
2012-03-02 11:20:00,19.65,19.66,19.64,19.65,535800.0,14.8773,14.8849,14.8697,14.8773,535800.0
2012-03-02 11:30:00,19.65,19.65,19.64,19.65,421500.0,14.8773,14.8773,14.8697,14.8773,421500.0
2012-03-02 11:40:00,19.64,19.65,19.61,19.62,899100.0,14.8697,14.8773,14.847,14.8546,899100.0
2012-03-02 11:50:00,19.62,19.62,19.61,19.62,692700.0,14.8546,14.8546,14.847,14.8546,692700.0
2012-03-02 12:00:00,19.61,19.62,19.61,19.62,357300.0,14.847,14.8546,14.847,14.8546,357300.0
2012-03-02 12:10:00,19.62,19.62,19.61,19.61,426600.0,14.8546,14.8546,14.847,14.847,426600.0
2012-03-02 12:20:00,19.61,19.62,19.6,19.61,643200.0,14.847,14.8546,14.8395,14.847,643200.0
2012-03-02 12:30:00,19.61,19.63,19.61,19.62,370800.0,14.847,14.8622,14.847,14.8546,370800.0
2012-03-02 12:40:00,19.62,19.62,19.61,19.62,324000.0,14.8546,14.8546,14.847,14.8546,324000.0
2012-03-02 12:50:00,19.62,19.63,19.61,19.62,690900.0,14.8546,14.8622,14.847,14.8546,690900.0
2012-03-02 13:00:00,19.62,19.63,19.61,19.63,341100.0,14.8546,14.8622,14.847,14.8622,341100.0
2012-03-02 13:10:00,19.63,19.65,19.62,19.65,712200.0,14.8622,14.8773,14.8546,14.8773,712200.0
2012-03-02 13:20:00,19.65,19.66,19.63,19.63,691500.0,14.8773,14.8849,14.8622,14.8622,691500.0
2012-03-02 13:30:00,19.63,19.67,19.63,19.67,397800.0,14.8622,14.8924,14.8622,14.8924,397800.0
2012-03-02 13:40:00,19.66,19.68,19.66,19.68,520800.0,14.8849,14.9,14.8849,14.9,520800.0
2012-03-02 13:50:00,19.67,19.69,19.67,19.68,627900.0,14.8924,14.9076,14.8924,14.9,627900.0
2012-03-02 14:00:00,19.68,19.69,19.68,19.68,746400.0,14.9,14.9076,14.9,14.9,746400.0
2012-03-02 14:10:00,19.68,19.72,19.68,19.72,565200.0,14.9,14.9303,14.9,14.9303,565200.0
2012-03-02 14:20:00,19.72,19.72,19.7,19.71,345000.0,14.9303,14.9303,14.9152,14.9227,345000.0
2012-03-02 14:30:00,19.71,19.74,19.71,19.74,374100.0,14.9227,14.9454,14.9227,14.9454,374100.0
2012-03-02 14:40:00,19.73,19.76,19.73,19.74,567900.0,14.9379,14.9606,14.9379,14.9454,567900.0
2012-03-02 14:50:00,19.74,19.74,19.71,19.72,652800.0,14.9454,14.9454,14.9227,14.9303,652800.0
2012-03-02 15:00:00,19.72,19.73,19.71,19.71,656100.0,14.9303,14.9379,14.9227,14.9227,656100.0
2012-03-02 15:10:00,19.71,19.71,19.7,19.71,501900.0,14.9227,14.9227,14.9152,14.9227,501900.0
2012-03-02 15:20:00,19.7,19.75,19.7,19.75,570900.0,14.9152,14.953,14.9152,14.953,570900.0
2012-03-02 15:30:00,19.74,19.75,19.7,19.71,824700.0,14.9454,14.953,14.9152,14.9227,824700.0
2012-03-02 15:40:00,19.71,19.73,19.68,19.68,1248300.0,14.9227,14.9379,14.9,14.9,1248300.0
2012-03-02 15:50:00,19.69,19.69,19.66,19.68,2877900.0,14.9076,14.9076,14.8849,14.9,2877900.0
2012-03-05 09:30:00,19.66,19.67,19.58,19.63,1309800.0,14.8849,14.8924,14.8243,14.8622,1309800.0
2012-03-05 09:40:00,19.63,19.66,19.62,19.65,1033800.0,14.8622,14.8849,14.8546,14.8773,1033800.0
2012-03-05 09:50:00,19.65,19.65,19.63,19.65,1314300.0,14.8773,14.8773,14.8622,14.8773,1314300.0
2012-03-05 10:00:00,19.64,19.66,19.64,19.65,1264800.0,14.8697,14.8849,14.8697,14.8773,1264800.0
2012-03-05 10:10:00,19.65,19.65,19.63,19.65,838200.0,14.8773,14.8773,14.8622,14.8773,838200.0
2012-03-05 10:20:00,19.65,19.65,19.63,19.64,1444800.0,14.8773,14.8773,14.8622,14.8697,1444800.0
2012-03-05 10:30:00,19.64,19.65,19.63,19.65,953400.0,14.8697,14.8773,14.8622,14.8773,953400.0
2012-03-05 10:40:00,19.65,19.71,19.64,19.69,1308900.0,14.8773,14.9227,14.8697,14.9076,1308900.0
2012-03-05 10:50:00,19.69,19.73,19.69,19.73,1119900.0,14.9076,14.9379,14.9076,14.9379,1119900.0
2012-03-05 11:00:00,19.73,19.74,19.72,19.74,863400.0,14.9379,14.9454,14.9303,14.9454,863400.0
2012-03-05 11:10:00,19.74,19.76,19.71,19.71,1064700.0,14.9454,14.9606,14.9227,14.9227,1064700.0
2012-03-05 11:20:00,19.71,19.74,19.7,19.73,757800.0,14.9227,14.9454,14.9152,14.9379,757800.0
2012-03-05 11:30:00,19.73,19.74,19.72,19.73,444900.0,14.9379,14.9454,14.9303,14.9379,444900.0
2012-03-05 11:40:00,19.73,19.75,19.73,19.74,673200.0,14.9379,14.953,14.9379,14.9454,673200.0
2012-03-05 11:50:00,19.75,19.77,19.74,19.77,457200.0,14.953,14.9682,14.9454,14.9682,457200.0
2012-03-05 12:00:00,19.77,19.77,19.73,19.75,472200.0,14.9682,14.9682,14.9379,14.953,472200.0
2012-03-05 12:10:00,19.75,19.76,19.74,19.75,288000.0,14.953,14.9606,14.9454,14.953,288000.0
2012-03-05 12:20:00,19.75,19.77,19.75,19.76,445200.0,14.953,14.9682,14.953,14.9606,445200.0
2012-03-05 12:30:00,19.76,19.77,19.76,19.76,481800.0,14.9606,14.9682,14.9606,14.9606,481800.0
2012-03-05 12:40:00,19.76,19.77,19.76,19.76,477600.0,14.9606,14.9682,14.9606,14.9606,477600.0
2012-03-05 12:50:00,19.76,19.77,19.75,19.77,654000.0,14.9606,14.9682,14.953,14.9682,654000.0
2012-03-05 13:00:00,19.77,19.78,19.76,19.78,358500.0,14.9682,14.9757,14.9606,14.9757,358500.0
2012-03-05 13:10:00,19.78,19.79,19.77,19.79,549000.0,14.9757,14.9833,14.9682,14.9833,549000.0
2012-03-05 13:20:00,19.79,19.8,19.78,19.79,250500.0,14.9833,14.9909,14.9757,14.9833,250500.0
2012-03-05 13:30:00,19.79,19.8,19.79,19.8,303000.0,14.9833,14.9909,14.9833,14.9909,303000.0
2012-03-05 13:40:00,19.8,19.81,19.79,19.8,612600.0,14.9909,14.9984,14.9833,14.9909,612600.0
2012-03-05 13:50:00,19.8,19.82,19.8,19.81,452100.0,14.9909,15.006,14.9909,14.9984,452100.0
2012-03-05 14:00:00,19.82,19.83,19.81,19.83,363900.0,15.006,15.0136,14.9984,15.0136,363900.0
2012-03-05 14:10:00,19.82,19.84,19.82,19.83,355500.0,15.006,15.0212,15.006,15.0136,355500.0
2012-03-05 14:20:00,19.83,19.84,19.82,19.84,607200.0,15.0136,15.0212,15.006,15.0212,607200.0
2012-03-05 14:30:00,19.84,19.84,19.82,19.84,258600.0,15.0212,15.0212,15.006,15.0212,258600.0
2012-03-05 14:40:00,19.84,19.86,19.84,19.84,394200.0,15.0212,15.0363,15.0212,15.0212,394200.0
2012-03-05 14:50:00,19.84,19.86,19.84,19.85,458400.0,15.0212,15.0363,15.0212,15.0287,458400.0
2012-03-05 15:00:00,19.85,19.85,19.83,19.83,427800.0,15.0287,15.0287,15.0136,15.0136,427800.0
2012-03-05 15:10:00,19.83,19.84,19.82,19.84,481800.0,15.0136,15.0212,15.006,15.0212,481800.0
2012-03-05 15:20:00,19.84,19.85,19.83,19.84,561900.0,15.0212,15.0287,15.0136,15.0212,561900.0
2012-03-05 15:30:00,19.84,19.84,19.84,19.84,336900.0,15.0212,15.0212,15.0212,15.0212,336900.0
2012-03-05 15:40:00,19.84,19.84,19.8,19.81,1062300.0,15.0212,15.0212,14.9909,14.9984,1062300.0
2012-03-05 15:50:00,19.81,19.81,19.78,19.8,1989000.0,14.9984,14.9984,14.9757,14.9909,1989000.0
2012-03-06 09:30:00,19.68,19.69,19.65,19.66,1545000.0,14.9,14.9076,14.8773,14.8849,1545000.0
2012-03-06 09:40:00,19.66,19.73,19.64,19.72,788700.0,14.8849,14.9379,14.8697,14.9303,788700.0
2012-03-06 09:50:00,19.72,19.73,19.7,19.72,481200.0,14.9303,14.9379,14.9152,14.9303,481200.0
2012-03-06 10:00:00,19.71,19.72,19.69,19.71,1037700.0,14.9227,14.9303,14.9076,14.9227,1037700.0
2012-03-06 10:10:00,19.71,19.72,19.7,19.71,589200.0,14.9227,14.9303,14.9152,14.9227,589200.0
2012-03-06 10:20:00,19.71,19.71,19.68,19.69,561000.0,14.9227,14.9227,14.9,14.9076,561000.0
2012-03-06 10:30:00,19.69,19.7,19.67,19.69,430200.0,14.9076,14.9152,14.8924,14.9076,430200.0
2012-03-06 10:40:00,19.69,19.71,19.66,19.67,535800.0,14.9076,14.9227,14.8849,14.8924,535800.0
2012-03-06 10:50:00,19.67,19.67,19.63,19.64,549300.0,14.8924,14.8924,14.8622,14.8697,549300.0
2012-03-06 11:00:00,19.64,19.67,19.64,19.66,433200.0,14.8697,14.8924,14.8697,14.8849,433200.0
2012-03-06 11:10:00,19.67,19.67,19.64,19.64,761100.0,14.8924,14.8924,14.8697,14.8697,761100.0
2012-03-06 11:20:00,19.64,19.65,19.63,19.64,780900.0,14.8697,14.8773,14.8622,14.8697,780900.0
2012-03-06 11:30:00,19.64,19.64,19.62,19.62,315600.0,14.8697,14.8697,14.8546,14.8546,315600.0
2012-03-06 11:40:00,19.62,19.62,19.59,19.6,445800.0,14.8546,14.8546,14.8319,14.8395,445800.0
2012-03-06 11:50:00,19.6,19.62,19.6,19.61,675000.0,14.8395,14.8546,14.8395,14.847,675000.0
2012-03-06 12:00:00,19.61,19.64,19.61,19.63,491100.0,14.847,14.8697,14.847,14.8622,491100.0
2012-03-06 12:10:00,19.63,19.64,19.6,19.6,526200.0,14.8622,14.8697,14.8395,14.8395,526200.0
2012-03-06 12:20:00,19.6,19.61,19.58,19.59,545100.0,14.8395,14.847,14.8243,14.8319,545100.0
2012-03-06 12:30:00,19.59,19.61,19.59,19.61,336000.0,14.8319,14.847,14.8319,14.847,336000.0
2012-03-06 12:40:00,19.61,19.63,19.61,19.62,336300.0,14.847,14.8622,14.847,14.8546,336300.0
2012-03-06 12:50:00,19.62,19.64,19.62,19.63,342900.0,14.8546,14.8697,14.8546,14.8622,342900.0
2012-03-06 13:00:00,19.63,19.64,19.62,19.64,387900.0,14.8622,14.8697,14.8546,14.8697,387900.0
2012-03-06 13:10:00,19.64,19.64,19.62,19.63,1104900.0,14.8697,14.8697,14.8546,14.8622,1104900.0
2012-03-06 13:20:00,19.63,19.65,19.63,19.65,409200.0,14.8622,14.8773,14.8622,14.8773,409200.0
2012-03-06 13:30:00,19.65,19.68,19.65,19.68,315900.0,14.8773,14.9,14.8773,14.9,315900.0
2012-03-06 13:40:00,19.68,19.69,19.67,19.69,450000.0,14.9,14.9076,14.8924,14.9076,450000.0
2012-03-06 13:50:00,19.69,19.7,19.68,19.69,228300.0,14.9076,14.9152,14.9,14.9076,228300.0
2012-03-06 14:00:00,19.69,19.74,19.69,19.72,919500.0,14.9076,14.9454,14.9076,14.9303,919500.0
2012-03-06 14:10:00,19.72,19.72,19.7,19.7,469800.0,14.9303,14.9303,14.9152,14.9152,469800.0
2012-03-06 14:20:00,19.7,19.73,19.7,19.7,429600.0,14.9152,14.9379,14.9152,14.9152,429600.0
2012-03-06 14:30:00,19.7,19.72,19.69,19.7,583500.0,14.9152,14.9303,14.9076,14.9152,583500.0
2012-03-06 14:40:00,19.7,19.7,19.67,19.68,951300.0,14.9152,14.9152,14.8924,14.9,951300.0
2012-03-06 14:50:00,19.68,19.7,19.68,19.7,500400.0,14.9,14.9152,14.9,14.9152,500400.0
2012-03-06 15:00:00,19.7,19.7,19.69,19.7,369000.0,14.9152,14.9152,14.9076,14.9152,369000.0
2012-03-06 15:10:00,19.7,19.7,19.69,19.7,455700.0,14.9152,14.9152,14.9076,14.9152,455700.0
2012-03-06 15:20:00,19.7,19.71,19.68,19.68,1417800.0,14.9152,14.9227,14.9,14.9,1417800.0
2012-03-06 15:30:00,19.68,19.69,19.65,19.66,966300.0,14.9,14.9076,14.8773,14.8849,966300.0
2012-03-06 15:40:00,19.66,19.68,19.66,19.67,751800.0,14.8849,14.9,14.8849,14.8924,751800.0
2012-03-06 15:50:00,19.66,19.67,19.64,19.66,1565700.0,14.8849,14.8924,14.8697,14.8849,1565700.0
2012-03-07 09:30:00,19.7,19.84,19.7,19.83,1527300.0,14.9152,15.0212,14.9152,15.0136,1527300.0
2012-03-07 09:40:00,19.83,19.85,19.78,19.81,1275000.0,15.0136,15.0287,14.9757,14.9984,1275000.0
2012-03-07 09:50:00,19.81,19.84,19.8,19.83,581400.0,14.9984,15.0212,14.9909,15.0136,581400.0
2012-03-07 10:00:00,19.83,19.85,19.8,19.8,870000.0,15.0136,15.0287,14.9909,14.9909,870000.0
2012-03-07 10:10:00,19.8,19.86,19.8,19.84,885000.0,14.9909,15.0363,14.9909,15.0212,885000.0
2012-03-07 10:20:00,19.84,19.85,19.79,19.83,1227600.0,15.0212,15.0287,14.9833,15.0136,1227600.0
2012-03-07 10:30:00,19.83,19.86,19.81,19.85,1703700.0,15.0136,15.0363,14.9984,15.0287,1703700.0
2012-03-07 10:40:00,19.85,19.88,19.84,19.86,866400.0,15.0287,15.0514,15.0212,15.0363,866400.0
2012-03-07 10:50:00,19.86,19.87,19.81,19.83,876300.0,15.0363,15.0439,14.9984,15.0136,876300.0
2012-03-07 11:00:00,19.83,19.86,19.83,19.85,576000.0,15.0136,15.0363,15.0136,15.0287,576000.0
2012-03-07 11:10:00,19.85,19.87,19.84,19.85,585300.0,15.0287,15.0439,15.0212,15.0287,585300.0
2012-03-07 11:20:00,19.85,19.88,19.84,19.85,792900.0,15.0287,15.0514,15.0212,15.0287,792900.0
2012-03-07 11:30:00,19.85,19.86,19.83,19.83,441300.0,15.0287,15.0363,15.0136,15.0136,441300.0
2012-03-07 11:40:00,19.83,19.84,19.79,19.81,1900200.0,15.0136,15.0212,14.9833,14.9984,1900200.0
2012-03-07 11:50:00,19.81,19.84,19.8,19.83,1019400.0,14.9984,15.0212,14.9909,15.0136,1019400.0
2012-03-07 12:00:00,19.83,19.84,19.8,19.81,604200.0,15.0136,15.0212,14.9909,14.9984,604200.0
2012-03-07 12:10:00,19.8,19.83,19.8,19.82,364500.0,14.9909,15.0136,14.9909,15.006,364500.0
2012-03-07 12:20:00,19.82,19.85,19.82,19.85,568800.0,15.006,15.0287,15.006,15.0287,568800.0
2012-03-07 12:30:00,19.85,19.86,19.85,19.86,349200.0,15.0287,15.0363,15.0287,15.0363,349200.0
2012-03-07 12:40:00,19.86,19.88,19.86,19.88,482100.0,15.0363,15.0514,15.0363,15.0514,482100.0
2012-03-07 12:50:00,19.88,19.88,19.87,19.88,241200.0,15.0514,15.0514,15.0439,15.0514,241200.0
2012-03-07 13:00:00,19.88,19.88,19.84,19.84,411000.0,15.0514,15.0514,15.0212,15.0212,411000.0
2012-03-07 13:10:00,19.84,19.87,19.84,19.86,534600.0,15.0212,15.0439,15.0212,15.0363,534600.0
2012-03-07 13:20:00,19.87,19.88,19.86,19.88,240000.0,15.0439,15.0514,15.0363,15.0514,240000.0
2012-03-07 13:30:00,19.88,19.89,19.87,19.89,589500.0,15.0514,15.059,15.0439,15.059,589500.0
2012-03-07 13:40:00,19.89,19.89,19.86,19.88,462000.0,15.059,15.059,15.0363,15.0514,462000.0
2012-03-07 13:50:00,19.88,19.9,19.88,19.89,555600.0,15.0514,15.0666,15.0514,15.059,555600.0
2012-03-07 14:00:00,19.89,19.9,19.86,19.86,726300.0,15.059,15.0666,15.0363,15.0363,726300.0
2012-03-07 14:10:00,19.86,19.88,19.86,19.88,486600.0,15.0363,15.0514,15.0363,15.0514,486600.0
2012-03-07 14:20:00,19.88,19.89,19.87,19.88,621900.0,15.0514,15.059,15.0439,15.0514,621900.0
2012-03-07 14:30:00,19.88,19.88,19.87,19.88,487800.0,15.0514,15.0514,15.0439,15.0514,487800.0
2012-03-07 14:40:00,19.88,19.89,19.86,19.89,1185300.0,15.0514,15.059,15.0363,15.059,1185300.0
2012-03-07 14:50:00,19.89,19.89,19.88,19.89,556200.0,15.059,15.059,15.0514,15.059,556200.0
2012-03-07 15:00:00,19.88,19.92,19.88,19.9,1152900.0,15.0514,15.0817,15.0514,15.0666,1152900.0
2012-03-07 15:10:00,19.9,19.91,19.9,19.91,666600.0,15.0666,15.0742,15.0666,15.0742,666600.0
2012-03-07 15:20:00,19.91,19.92,19.91,19.92,631200.0,15.0742,15.0817,15.0742,15.0817,631200.0
2012-03-07 15:30:00,19.92,19.93,19.91,19.92,1450800.0,15.0817,15.0893,15.0742,15.0817,1450800.0
2012-03-07 15:40:00,19.93,19.93,19.91,19.93,1625700.0,15.0893,15.0893,15.0742,15.0893,1625700.0
2012-03-07 15:50:00,19.93,19.95,19.92,19.94,4296300.0,15.0893,15.1044,15.0817,15.0969,4296300.0
2012-03-08 09:30:00,19.95,19.95,19.9,19.93,924900.0,15.2049,15.2049,15.1668,15.1897,924900.0
2012-03-08 09:40:00,19.93,19.94,19.91,19.91,500700.0,15.1897,15.1973,15.1744,15.1744,500700.0
2012-03-08 09:50:00,19.91,19.92,19.86,19.87,963600.0,15.1744,15.182,15.1363,15.1439,963600.0
2012-03-08 10:00:00,19.87,19.88,19.83,19.85,785400.0,15.1439,15.1515,15.1134,15.1287,785400.0
2012-03-08 10:10:00,19.85,19.87,19.83,19.84,870600.0,15.1287,15.1439,15.1134,15.1211,870600.0
2012-03-08 10:20:00,19.84,19.84,19.82,19.83,612000.0,15.1211,15.1211,15.1058,15.1134,612000.0
2012-03-08 10:30:00,19.83,19.85,19.82,19.84,651300.0,15.1134,15.1287,15.1058,15.1211,651300.0
2012-03-08 10:40:00,19.84,19.85,19.83,19.84,697200.0,15.1211,15.1287,15.1134,15.1211,697200.0
2012-03-08 10:50:00,19.84,19.87,19.84,19.85,371100.0,15.1211,15.1439,15.1211,15.1287,371100.0
2012-03-08 11:00:00,19.85,19.87,19.84,19.86,552600.0,15.1287,15.1439,15.1211,15.1363,552600.0
2012-03-08 11:10:00,19.86,19.87,19.85,19.85,491400.0,15.1363,15.1439,15.1287,15.1287,491400.0
2012-03-08 11:20:00,19.85,19.87,19.84,19.87,489300.0,15.1287,15.1439,15.1211,15.1439,489300.0
2012-03-08 11:30:00,19.87,19.88,19.86,19.88,485100.0,15.1439,15.1515,15.1363,15.1515,485100.0
2012-03-08 11:40:00,19.87,19.88,19.86,19.86,477300.0,15.1439,15.1515,15.1363,15.1363,477300.0
2012-03-08 11:50:00,19.86,19.87,19.86,19.86,224100.0,15.1363,15.1439,15.1363,15.1363,224100.0
2012-03-08 12:00:00,19.86,19.86,19.85,19.85,460500.0,15.1363,15.1363,15.1287,15.1287,460500.0
2012-03-08 12:10:00,19.85,19.89,19.85,19.87,557400.0,15.1287,15.1592,15.1287,15.1439,557400.0
2012-03-08 12:20:00,19.88,19.88,19.87,19.88,315300.0,15.1515,15.1515,15.1439,15.1515,315300.0
2012-03-08 12:30:00,19.88,19.88,19.86,19.86,230100.0,15.1515,15.1515,15.1363,15.1363,230100.0
2012-03-08 12:40:00,19.86,19.87,19.85,19.86,257100.0,15.1363,15.1439,15.1287,15.1363,257100.0
2012-03-08 12:50:00,19.86,19.88,19.86,19.88,454500.0,15.1363,15.1515,15.1363,15.1515,454500.0
2012-03-08 13:00:00,19.88,19.9,19.88,19.9,390900.0,15.1515,15.1668,15.1515,15.1668,390900.0
2012-03-08 13:10:00,19.9,19.93,19.9,19.93,463500.0,15.1668,15.1897,15.1668,15.1897,463500.0
2012-03-08 13:20:00,19.93,19.93,19.92,19.93,247500.0,15.1897,15.1897,15.182,15.1897,247500.0
2012-03-08 13:30:00,19.92,19.93,19.89,19.89,310200.0,15.182,15.1897,15.1592,15.1592,310200.0
2012-03-08 13:40:00,19.89,19.92,19.89,19.92,411000.0,15.1592,15.182,15.1592,15.182,411000.0
2012-03-08 13:50:00,19.92,19.93,19.92,19.92,422700.0,15.182,15.1897,15.182,15.182,422700.0
2012-03-08 14:00:00,19.92,19.92,19.9,19.91,601800.0,15.182,15.182,15.1668,15.1744,601800.0
2012-03-08 14:10:00,19.91,19.92,19.89,19.9,490200.0,15.1744,15.182,15.1592,15.1668,490200.0
2012-03-08 14:20:00,19.9,19.91,19.89,19.9,253500.0,15.1668,15.1744,15.1592,15.1668,253500.0
2012-03-08 14:30:00,19.9,19.92,19.9,19.91,290400.0,15.1668,15.182,15.1668,15.1744,290400.0
2012-03-08 14:40:00,19.92,19.94,19.91,19.94,643800.0,15.182,15.1973,15.1744,15.1973,643800.0
2012-03-08 14:50:00,19.94,19.96,19.94,19.95,530400.0,15.1973,15.2125,15.1973,15.2049,530400.0
2012-03-08 15:00:00,19.95,19.97,19.95,19.96,497100.0,15.2049,15.2201,15.2049,15.2125,497100.0
2012-03-08 15:10:00,19.96,19.98,19.96,19.97,521100.0,15.2125,15.2278,15.2125,15.2201,521100.0
2012-03-08 15:20:00,19.97,19.98,19.95,19.96,553800.0,15.2201,15.2278,15.2049,15.2125,553800.0
2012-03-08 15:30:00,19.95,19.96,19.93,19.94,758400.0,15.2049,15.2125,15.1897,15.1973,758400.0
2012-03-08 15:40:00,19.94,19.98,19.94,19.94,1062600.0,15.1973,15.2278,15.1973,15.1973,1062600.0
2012-03-08 15:50:00,19.94,19.95,19.92,19.93,1772100.0,15.1973,15.2049,15.182,15.1897,1772100.0
2012-03-09 09:30:00,19.94,20.04,19.94,20.02,1089600.0,15.1973,15.2735,15.1973,15.2582,1089600.0
2012-03-09 09:40:00,20.02,20.03,19.99,19.99,553800.0,15.2582,15.2659,15.2354,15.2354,553800.0
2012-03-09 09:50:00,20.0,20.02,19.97,19.97,447600.0,15.243,15.2582,15.2201,15.2201,447600.0
2012-03-09 10:00:00,19.97,20.03,19.97,20.02,426000.0,15.2201,15.2659,15.2201,15.2582,426000.0
2012-03-09 10:10:00,20.02,20.02,20.0,20.01,620400.0,15.2582,15.2582,15.243,15.2506,620400.0
2012-03-09 10:20:00,20.01,20.02,19.99,20.01,482700.0,15.2506,15.2582,15.2354,15.2506,482700.0
2012-03-09 10:30:00,20.01,20.06,20.01,20.06,605100.0,15.2506,15.2887,15.2506,15.2887,605100.0
2012-03-09 10:40:00,20.05,20.07,20.05,20.06,419100.0,15.2811,15.2964,15.2811,15.2887,419100.0
2012-03-09 10:50:00,20.06,20.07,20.05,20.06,273300.0,15.2887,15.2964,15.2811,15.2887,273300.0
2012-03-09 11:00:00,20.06,20.06,20.03,20.03,335100.0,15.2887,15.2887,15.2659,15.2659,335100.0
2012-03-09 11:10:00,20.03,20.04,20.01,20.02,324000.0,15.2659,15.2735,15.2506,15.2582,324000.0
2012-03-09 11:20:00,20.02,20.03,20.01,20.02,425400.0,15.2582,15.2659,15.2506,15.2582,425400.0
2012-03-09 11:30:00,20.02,20.06,20.02,20.06,504000.0,15.2582,15.2887,15.2582,15.2887,504000.0
2012-03-09 11:40:00,20.06,20.07,20.02,20.02,508200.0,15.2887,15.2964,15.2582,15.2582,508200.0
2012-03-09 11:50:00,20.02,20.03,20.0,20.01,401100.0,15.2582,15.2659,15.243,15.2506,401100.0
2012-03-09 12:00:00,20.01,20.02,20.0,20.0,184800.0,15.2506,15.2582,15.243,15.243,184800.0
2012-03-09 12:10:00,20.0,20.01,20.0,20.01,366600.0,15.243,15.2506,15.243,15.2506,366600.0
2012-03-09 12:20:00,20.01,20.02,19.98,19.99,411900.0,15.2506,15.2582,15.2278,15.2354,411900.0
2012-03-09 12:30:00,19.99,19.99,19.97,19.97,163200.0,15.2354,15.2354,15.2201,15.2201,163200.0
2012-03-09 12:40:00,19.97,19.99,19.97,19.99,232200.0,15.2201,15.2354,15.2201,15.2354,232200.0
2012-03-09 12:50:00,19.99,20.0,19.98,19.99,276300.0,15.2354,15.243,15.2278,15.2354,276300.0
2012-03-09 13:00:00,19.99,20.02,19.98,20.01,208500.0,15.2354,15.2582,15.2278,15.2506,208500.0
2012-03-09 13:10:00,20.01,20.01,19.99,20.0,227100.0,15.2506,15.2506,15.2354,15.243,227100.0
2012-03-09 13:20:00,20.0,20.02,20.0,20.02,227400.0,15.243,15.2582,15.243,15.2582,227400.0
2012-03-09 13:30:00,20.02,20.03,20.01,20.02,323100.0,15.2582,15.2659,15.2506,15.2582,323100.0
2012-03-09 13:40:00,20.02,20.03,20.02,20.03,162600.0,15.2582,15.2659,15.2582,15.2659,162600.0
2012-03-09 13:50:00,20.03,20.04,20.02,20.03,247200.0,15.2659,15.2735,15.2582,15.2659,247200.0
2012-03-09 14:00:00,20.03,20.06,20.03,20.04,514800.0,15.2659,15.2887,15.2659,15.2735,514800.0
2012-03-09 14:10:00,20.04,20.06,20.03,20.03,387300.0,15.2735,15.2887,15.2659,15.2659,387300.0
2012-03-09 14:20:00,20.03,20.04,20.03,20.04,281400.0,15.2659,15.2735,15.2659,15.2735,281400.0
2012-03-09 14:30:00,20.04,20.06,20.04,20.05,406500.0,15.2735,15.2887,15.2735,15.2811,406500.0
2012-03-09 14:40:00,20.05,20.07,20.05,20.05,465000.0,15.2811,15.2964,15.2811,15.2811,465000.0
2012-03-09 14:50:00,20.05,20.05,20.03,20.04,478200.0,15.2811,15.2811,15.2659,15.2735,478200.0
2012-03-09 15:00:00,20.04,20.07,20.03,20.04,473700.0,15.2735,15.2964,15.2659,15.2735,473700.0
2012-03-09 15:10:00,20.04,20.06,20.03,20.05,556800.0,15.2735,15.2887,15.2659,15.2811,556800.0
2012-03-09 15:20:00,20.05,20.07,20.04,20.04,401400.0,15.2811,15.2964,15.2735,15.2735,401400.0
2012-03-09 15:30:00,20.04,20.05,20.02,20.04,804000.0,15.2735,15.2811,15.2582,15.2735,804000.0
2012-03-09 15:40:00,20.04,20.04,20.03,20.03,449100.0,15.2735,15.2735,15.2659,15.2659,449100.0
2012-03-09 15:50:00,20.03,20.04,20.01,20.04,1599900.0,15.2659,15.2735,15.2506,15.2735,1599900.0
2012-03-12 09:30:00,20.04,20.15,20.03,20.12,828000.0,15.2735,15.3573,15.2659,15.3345,828000.0
2012-03-12 09:40:00,20.12,20.15,20.11,20.11,429000.0,15.3345,15.3573,15.3268,15.3268,429000.0
2012-03-12 09:50:00,20.11,20.14,20.1,20.13,475200.0,15.3268,15.3497,15.3192,15.3421,475200.0
2012-03-12 10:00:00,20.13,20.15,20.1,20.13,998700.0,15.3421,15.3573,15.3192,15.3421,998700.0
2012-03-12 10:10:00,20.13,20.16,20.13,20.15,423000.0,15.3421,15.3649,15.3421,15.3573,423000.0
2012-03-12 10:20:00,20.15,20.16,20.11,20.12,378600.0,15.3573,15.3649,15.3268,15.3345,378600.0
2012-03-12 10:30:00,20.12,20.15,20.11,20.13,488100.0,15.3345,15.3573,15.3268,15.3421,488100.0
2012-03-12 10:40:00,20.13,20.14,20.12,20.12,378900.0,15.3421,15.3497,15.3345,15.3345,378900.0
2012-03-12 10:50:00,20.13,20.15,20.13,20.14,495000.0,15.3421,15.3573,15.3421,15.3497,495000.0
2012-03-12 11:00:00,20.14,20.15,20.14,20.14,393900.0,15.3497,15.3573,15.3497,15.3497,393900.0
2012-03-12 11:10:00,20.14,20.15,20.14,20.15,334800.0,15.3497,15.3573,15.3497,15.3573,334800.0
2012-03-12 11:20:00,20.15,20.19,20.15,20.18,585000.0,15.3573,15.3878,15.3573,15.3802,585000.0
2012-03-12 11:30:00,20.18,20.19,20.15,20.16,366300.0,15.3802,15.3878,15.3573,15.3649,366300.0
2012-03-12 11:40:00,20.16,20.18,20.15,20.16,716700.0,15.3649,15.3802,15.3573,15.3649,716700.0
2012-03-12 11:50:00,20.16,20.18,20.16,20.17,808500.0,15.3649,15.3802,15.3649,15.3726,808500.0
2012-03-12 12:00:00,20.17,20.19,20.16,20.19,455700.0,15.3726,15.3878,15.3649,15.3878,455700.0
2012-03-12 12:10:00,20.18,20.21,20.18,20.2,457200.0,15.3802,15.4031,15.3802,15.3954,457200.0
2012-03-12 12:20:00,20.2,20.22,20.2,20.22,541200.0,15.3954,15.4107,15.3954,15.4107,541200.0
2012-03-12 12:30:00,20.22,20.24,20.22,20.23,646200.0,15.4107,15.4259,15.4107,15.4183,646200.0
2012-03-12 12:40:00,20.23,20.24,20.22,20.24,587100.0,15.4183,15.4259,15.4107,15.4259,587100.0
2012-03-12 12:50:00,20.24,20.24,20.22,20.24,549900.0,15.4259,15.4259,15.4107,15.4259,549900.0
2012-03-12 13:00:00,20.24,20.24,20.23,20.23,279000.0,15.4259,15.4259,15.4183,15.4183,279000.0
2012-03-12 13:10:00,20.22,20.23,20.22,20.23,453000.0,15.4107,15.4183,15.4107,15.4183,453000.0
2012-03-12 13:20:00,20.23,20.23,20.21,20.23,435000.0,15.4183,15.4183,15.4031,15.4183,435000.0
2012-03-12 13:30:00,20.22,20.25,20.22,20.24,242700.0,15.4107,15.4335,15.4107,15.4259,242700.0
2012-03-12 13:40:00,20.25,20.26,20.24,20.26,380400.0,15.4335,15.4412,15.4259,15.4412,380400.0
2012-03-12 13:50:00,20.26,20.28,20.26,20.28,342900.0,15.4412,15.4564,15.4412,15.4564,342900.0
2012-03-12 14:00:00,20.28,20.28,20.27,20.27,414900.0,15.4564,15.4564,15.4488,15.4488,414900.0
2012-03-12 14:10:00,20.27,20.29,20.27,20.28,322500.0,15.4488,15.464,15.4488,15.4564,322500.0
2012-03-12 14:20:00,20.28,20.28,20.27,20.27,269700.0,15.4564,15.4564,15.4488,15.4488,269700.0
2012-03-12 14:30:00,20.27,20.29,20.27,20.29,419100.0,15.4488,15.464,15.4488,15.464,419100.0
2012-03-12 14:40:00,20.29,20.3,20.28,20.28,391800.0,15.464,15.4716,15.4564,15.4564,391800.0
2012-03-12 14:50:00,20.28,20.3,20.28,20.29,359400.0,15.4564,15.4716,15.4564,15.464,359400.0
2012-03-12 15:00:00,20.29,20.3,20.28,20.28,521400.0,15.464,15.4716,15.4564,15.4564,521400.0
2012-03-12 15:10:00,20.28,20.29,20.28,20.29,349800.0,15.4564,15.464,15.4564,15.464,349800.0
2012-03-12 15:20:00,20.29,20.29,20.28,20.29,483600.0,15.464,15.464,15.4564,15.464,483600.0
2012-03-12 15:30:00,20.29,20.29,20.26,20.26,548100.0,15.464,15.464,15.4412,15.4412,548100.0
2012-03-12 15:40:00,20.26,20.26,20.23,20.25,750300.0,15.4412,15.4412,15.4183,15.4335,750300.0
2012-03-12 15:50:00,20.25,20.26,20.22,20.23,2502900.0,15.4335,15.4412,15.4107,15.4183,2502900.0
2012-03-13 09:30:00,20.3,20.36,20.27,20.32,979500.0,15.4716,15.5174,15.4488,15.4869,979500.0
2012-03-13 09:40:00,20.32,20.33,20.26,20.28,362400.0,15.4869,15.4945,15.4412,15.4564,362400.0
2012-03-13 09:50:00,20.28,20.29,20.24,20.27,487200.0,15.4564,15.464,15.4259,15.4488,487200.0
2012-03-13 10:00:00,20.27,20.27,20.24,20.25,613200.0,15.4488,15.4488,15.4259,15.4335,613200.0
2012-03-13 10:10:00,20.25,20.25,20.2,20.21,507600.0,15.4335,15.4335,15.3954,15.4031,507600.0
2012-03-13 10:20:00,20.21,20.21,20.19,20.19,607800.0,15.4031,15.4031,15.3878,15.3878,607800.0
2012-03-13 10:30:00,20.19,20.22,20.17,20.22,520500.0,15.3878,15.4107,15.3726,15.4107,520500.0
2012-03-13 10:40:00,20.22,20.24,20.2,20.21,436500.0,15.4107,15.4259,15.3954,15.4031,436500.0
2012-03-13 10:50:00,20.21,20.24,20.21,20.22,486900.0,15.4031,15.4259,15.4031,15.4107,486900.0
2012-03-13 11:00:00,20.22,20.24,20.22,20.24,276000.0,15.4107,15.4259,15.4107,15.4259,276000.0
2012-03-13 11:10:00,20.24,20.24,20.2,20.21,467100.0,15.4259,15.4259,15.3954,15.4031,467100.0
2012-03-13 11:20:00,20.21,20.23,20.2,20.23,330900.0,15.4031,15.4183,15.3954,15.4183,330900.0
2012-03-13 11:30:00,20.23,20.24,20.23,20.24,557100.0,15.4183,15.4259,15.4183,15.4259,557100.0
2012-03-13 11:40:00,20.24,20.27,20.23,20.27,278100.0,15.4259,15.4488,15.4183,15.4488,278100.0
2012-03-13 11:50:00,20.27,20.28,20.25,20.26,251700.0,15.4488,15.4564,15.4335,15.4412,251700.0
2012-03-13 12:00:00,20.25,20.27,20.25,20.26,199800.0,15.4335,15.4488,15.4335,15.4412,199800.0
2012-03-13 12:10:00,20.27,20.27,20.25,20.27,217800.0,15.4488,15.4488,15.4335,15.4488,217800.0
2012-03-13 12:20:00,20.27,20.27,20.24,20.24,197100.0,15.4488,15.4488,15.4259,15.4259,197100.0
2012-03-13 12:30:00,20.24,20.24,20.23,20.24,181500.0,15.4259,15.4259,15.4183,15.4259,181500.0
2012-03-13 12:40:00,20.24,20.26,20.24,20.26,178500.0,15.4259,15.4412,15.4259,15.4412,178500.0
2012-03-13 12:50:00,20.26,20.27,20.26,20.27,202800.0,15.4412,15.4488,15.4412,15.4488,202800.0
2012-03-13 13:00:00,20.27,20.28,20.26,20.28,225300.0,15.4488,15.4564,15.4412,15.4564,225300.0
2012-03-13 13:10:00,20.28,20.29,20.27,20.28,172200.0,15.4564,15.464,15.4488,15.4564,172200.0
2012-03-13 13:20:00,20.28,20.28,20.27,20.28,282600.0,15.4564,15.4564,15.4488,15.4564,282600.0
2012-03-13 13:30:00,20.28,20.28,20.27,20.27,136500.0,15.4564,15.4564,15.4488,15.4488,136500.0
2012-03-13 13:40:00,20.27,20.28,20.26,20.28,156000.0,15.4488,15.4564,15.4412,15.4564,156000.0
2012-03-13 13:50:00,20.28,20.28,20.25,20.26,315900.0,15.4564,15.4564,15.4335,15.4412,315900.0
2012-03-13 14:00:00,20.26,20.29,20.26,20.29,262500.0,15.4412,15.464,15.4412,15.464,262500.0
2012-03-13 14:10:00,20.29,20.3,20.26,20.28,566700.0,15.464,15.4716,15.4412,15.4564,566700.0
2012-03-13 14:20:00,20.28,20.29,20.27,20.27,328800.0,15.4564,15.464,15.4488,15.4488,328800.0
2012-03-13 14:30:00,20.27,20.28,20.26,20.27,248700.0,15.4488,15.4564,15.4412,15.4488,248700.0
2012-03-13 14:40:00,20.26,20.28,20.25,20.25,342900.0,15.4412,15.4564,15.4335,15.4335,342900.0
2012-03-13 14:50:00,20.25,20.27,20.24,20.27,511200.0,15.4335,15.4488,15.4259,15.4488,511200.0
2012-03-13 15:00:00,20.26,20.32,20.26,20.3,845100.0,15.4412,15.4869,15.4412,15.4716,845100.0
2012-03-13 15:10:00,20.3,20.33,20.3,20.32,725100.0,15.4716,15.4945,15.4716,15.4869,725100.0
2012-03-13 15:20:00,20.32,20.33,20.3,20.31,810000.0,15.4869,15.4945,15.4716,15.4793,810000.0
2012-03-13 15:30:00,20.31,20.31,20.28,20.29,1339200.0,15.4793,15.4793,15.4564,15.464,1339200.0
2012-03-13 15:40:00,20.29,20.31,20.27,20.29,1310100.0,15.464,15.4793,15.4488,15.464,1310100.0
2012-03-13 15:50:00,20.28,20.33,20.28,20.33,2682900.0,15.4564,15.4945,15.4564,15.4945,2682900.0
2012-03-14 09:30:00,20.28,20.37,20.28,20.33,854400.0,15.4564,15.525,15.4564,15.4945,854400.0
2012-03-14 09:40:00,20.33,20.33,20.24,20.24,615900.0,15.4945,15.4945,15.4259,15.4259,615900.0
2012-03-14 09:50:00,20.24,20.27,20.23,20.27,538200.0,15.4259,15.4488,15.4183,15.4488,538200.0
2012-03-14 10:00:00,20.27,20.32,20.26,20.32,733500.0,15.4488,15.4869,15.4412,15.4869,733500.0
2012-03-14 10:10:00,20.31,20.34,20.3,20.32,513600.0,15.4793,15.5021,15.4716,15.4869,513600.0
2012-03-14 10:20:00,20.32,20.34,20.31,20.33,389100.0,15.4869,15.5021,15.4793,15.4945,389100.0
2012-03-14 10:30:00,20.33,20.35,20.32,20.35,382800.0,15.4945,15.5098,15.4869,15.5098,382800.0
2012-03-14 10:40:00,20.35,20.35,20.31,20.32,881400.0,15.5098,15.5098,15.4793,15.4869,881400.0
2012-03-14 10:50:00,20.32,20.36,20.32,20.36,495900.0,15.4869,15.5174,15.4869,15.5174,495900.0
2012-03-14 11:00:00,20.36,20.38,20.35,20.37,628200.0,15.5174,15.5326,15.5098,15.525,628200.0
2012-03-14 11:10:00,20.37,20.38,20.35,20.35,480900.0,15.525,15.5326,15.5098,15.5098,480900.0
2012-03-14 11:20:00,20.35,20.37,20.35,20.37,292800.0,15.5098,15.525,15.5098,15.525,292800.0
2012-03-14 11:30:00,20.37,20.37,20.35,20.35,213900.0,15.525,15.525,15.5098,15.5098,213900.0
2012-03-14 11:40:00,20.35,20.36,20.32,20.33,298800.0,15.5098,15.5174,15.4869,15.4945,298800.0
2012-03-14 11:50:00,20.33,20.33,20.31,20.31,434100.0,15.4945,15.4945,15.4793,15.4793,434100.0
2012-03-14 12:00:00,20.31,20.33,20.31,20.32,250800.0,15.4793,15.4945,15.4793,15.4869,250800.0
2012-03-14 12:10:00,20.32,20.33,20.28,20.28,573000.0,15.4869,15.4945,15.4564,15.4564,573000.0
2012-03-14 12:20:00,20.28,20.3,20.27,20.29,543900.0,15.4564,15.4716,15.4488,15.464,543900.0
2012-03-14 12:30:00,20.29,20.3,20.26,20.27,358200.0,15.464,15.4716,15.4412,15.4488,358200.0
2012-03-14 12:40:00,20.28,20.3,20.26,20.3,312600.0,15.4564,15.4716,15.4412,15.4716,312600.0
2012-03-14 12:50:00,20.3,20.3,20.28,20.29,277500.0,15.4716,15.4716,15.4564,15.464,277500.0
2012-03-14 13:00:00,20.3,20.32,20.3,20.3,323100.0,15.4716,15.4869,15.4716,15.4716,323100.0
2012-03-14 13:10:00,20.3,20.33,20.3,20.32,338700.0,15.4716,15.4945,15.4716,15.4869,338700.0
2012-03-14 13:20:00,20.32,20.32,20.31,20.31,155100.0,15.4869,15.4869,15.4793,15.4793,155100.0
2012-03-14 13:30:00,20.31,20.32,20.31,20.31,284700.0,15.4793,15.4869,15.4793,15.4793,284700.0
2012-03-14 13:40:00,20.31,20.33,20.31,20.32,422700.0,15.4793,15.4945,15.4793,15.4869,422700.0
2012-03-14 13:50:00,20.32,20.32,20.31,20.32,235200.0,15.4869,15.4869,15.4793,15.4869,235200.0
2012-03-14 14:00:00,20.32,20.34,20.32,20.34,396000.0,15.4869,15.5021,15.4869,15.5021,396000.0
2012-03-14 14:10:00,20.34,20.36,20.34,20.35,308100.0,15.5021,15.5174,15.5021,15.5098,308100.0
2012-03-14 14:20:00,20.35,20.36,20.34,20.35,227100.0,15.5098,15.5174,15.5021,15.5098,227100.0
2012-03-14 14:30:00,20.35,20.35,20.33,20.33,339900.0,15.5098,15.5098,15.4945,15.4945,339900.0
2012-03-14 14:40:00,20.33,20.33,20.32,20.33,327600.0,15.4945,15.4945,15.4869,15.4945,327600.0
2012-03-14 14:50:00,20.33,20.34,20.33,20.33,246600.0,15.4945,15.5021,15.4945,15.4945,246600.0
2012-03-14 15:00:00,20.33,20.34,20.33,20.33,225900.0,15.4945,15.5021,15.4945,15.4945,225900.0
2012-03-14 15:10:00,20.33,20.34,20.33,20.33,294000.0,15.4945,15.5021,15.4945,15.4945,294000.0
2012-03-14 15:20:00,20.33,20.34,20.33,20.33,339000.0,15.4945,15.5021,15.4945,15.4945,339000.0
2012-03-14 15:30:00,20.33,20.34,20.33,20.34,508500.0,15.4945,15.5021,15.4945,15.5021,508500.0
2012-03-14 15:40:00,20.34,20.38,20.33,20.37,1406100.0,15.5021,15.5326,15.4945,15.525,1406100.0
2012-03-14 15:50:00,20.36,20.37,20.35,20.36,1111800.0,15.5174,15.525,15.5098,15.5174,1111800.0
2012-03-15 09:30:00,20.3,20.36,20.28,20.33,533400.0,15.4716,15.5174,15.4564,15.4945,533400.0
2012-03-15 09:40:00,20.33,20.36,20.33,20.33,509700.0,15.4945,15.5174,15.4945,15.4945,509700.0
2012-03-15 09:50:00,20.33,20.34,20.28,20.29,573600.0,15.4945,15.5021,15.4564,15.464,573600.0
2012-03-15 10:00:00,20.29,20.3,20.26,20.3,459900.0,15.464,15.4716,15.4412,15.4716,459900.0
2012-03-15 10:10:00,20.3,20.32,20.3,20.3,469800.0,15.4716,15.4869,15.4716,15.4716,469800.0
2012-03-15 10:20:00,20.3,20.34,20.29,20.31,661800.0,15.4716,15.5021,15.464,15.4793,661800.0
2012-03-15 10:30:00,20.31,20.32,20.28,20.31,1222500.0,15.4793,15.4869,15.4564,15.4793,1222500.0
2012-03-15 10:40:00,20.32,20.32,20.29,20.31,363900.0,15.4869,15.4869,15.464,15.4793,363900.0
2012-03-15 10:50:00,20.31,20.32,20.29,20.29,371400.0,15.4793,15.4869,15.464,15.464,371400.0
2012-03-15 11:00:00,20.29,20.32,20.29,20.3,368100.0,15.464,15.4869,15.464,15.4716,368100.0
2012-03-15 11:10:00,20.29,20.32,20.29,20.29,297300.0,15.464,15.4869,15.464,15.464,297300.0
2012-03-15 11:20:00,20.29,20.33,20.29,20.33,1065900.0,15.464,15.4945,15.464,15.4945,1065900.0
2012-03-15 11:30:00,20.33,20.37,20.3,20.36,1126500.0,15.4945,15.525,15.4716,15.5174,1126500.0
2012-03-15 11:40:00,20.36,20.42,20.35,20.41,720900.0,15.5174,15.5631,15.5098,15.5555,720900.0
2012-03-15 11:50:00,20.41,20.42,20.4,20.41,237900.0,15.5555,15.5631,15.5479,15.5555,237900.0
2012-03-15 12:00:00,20.41,20.42,20.38,20.38,222600.0,15.5555,15.5631,15.5326,15.5326,222600.0
2012-03-15 12:10:00,20.38,20.38,20.36,20.37,368700.0,15.5326,15.5326,15.5174,15.525,368700.0
2012-03-15 12:20:00,20.37,20.41,20.37,20.4,208500.0,15.525,15.5555,15.525,15.5479,208500.0
2012-03-15 12:30:00,20.4,20.4,20.38,20.38,127200.0,15.5479,15.5479,15.5326,15.5326,127200.0
2012-03-15 12:40:00,20.38,20.39,20.37,20.37,156600.0,15.5326,15.5402,15.525,15.525,156600.0
2012-03-15 12:50:00,20.37,20.38,20.36,20.37,141600.0,15.525,15.5326,15.5174,15.525,141600.0
2012-03-15 13:00:00,20.36,20.39,20.36,20.39,255900.0,15.5174,15.5402,15.5174,15.5402,255900.0
2012-03-15 13:10:00,20.39,20.39,20.37,20.37,334500.0,15.5402,15.5402,15.525,15.525,334500.0
2012-03-15 13:20:00,20.37,20.37,20.35,20.35,230100.0,15.525,15.525,15.5098,15.5098,230100.0
2012-03-15 13:30:00,20.35,20.35,20.34,20.34,221100.0,15.5098,15.5098,15.5021,15.5021,221100.0
2012-03-15 13:40:00,20.34,20.36,20.34,20.36,353100.0,15.5021,15.5174,15.5021,15.5174,353100.0
2012-03-15 13:50:00,20.35,20.36,20.35,20.35,245400.0,15.5098,15.5174,15.5098,15.5098,245400.0
2012-03-15 14:00:00,20.35,20.36,20.34,20.35,439500.0,15.5098,15.5174,15.5021,15.5098,439500.0
2012-03-15 14:10:00,20.35,20.36,20.34,20.35,306000.0,15.5098,15.5174,15.5021,15.5098,306000.0
2012-03-15 14:20:00,20.35,20.39,20.35,20.38,329100.0,15.5098,15.5402,15.5098,15.5326,329100.0
2012-03-15 14:30:00,20.38,20.4,20.38,20.4,205200.0,15.5326,15.5479,15.5326,15.5479,205200.0
2012-03-15 14:40:00,20.4,20.41,20.39,20.4,244200.0,15.5479,15.5555,15.5402,15.5479,244200.0
2012-03-15 14:50:00,20.4,20.4,20.39,20.4,284100.0,15.5479,15.5479,15.5402,15.5479,284100.0
2012-03-15 15:00:00,20.4,20.41,20.4,20.4,298500.0,15.5479,15.5555,15.5479,15.5479,298500.0
2012-03-15 15:10:00,20.4,20.41,20.4,20.4,181200.0,15.5479,15.5555,15.5479,15.5479,181200.0
2012-03-15 15:20:00,20.4,20.4,20.37,20.38,786600.0,15.5479,15.5479,15.525,15.5326,786600.0
2012-03-15 15:30:00,20.38,20.39,20.38,20.39,414000.0,15.5326,15.5402,15.5326,15.5402,414000.0
2012-03-15 15:40:00,20.39,20.41,20.38,20.4,739500.0,15.5402,15.5555,15.5326,15.5479,739500.0
2012-03-15 15:50:00,20.4,20.42,20.38,20.41,1705800.0,15.5479,15.5631,15.5326,15.5555,1705800.0
2012-03-16 09:30:00,20.47,20.49,20.37,20.41,9846000.0,15.6012,15.6165,15.525,15.5555,9846000.0
2012-03-16 09:40:00,20.41,20.43,20.37,20.4,480300.0,15.5555,15.5707,15.525,15.5479,480300.0
2012-03-16 09:50:00,20.4,20.41,20.34,20.4,390300.0,15.5479,15.5555,15.5021,15.5479,390300.0
2012-03-16 10:00:00,20.4,20.42,20.34,20.38,410100.0,15.5479,15.5631,15.5021,15.5326,410100.0
2012-03-16 10:10:00,20.38,20.41,20.35,20.35,753600.0,15.5326,15.5555,15.5098,15.5098,753600.0
2012-03-16 10:20:00,20.35,20.39,20.35,20.37,272400.0,15.5098,15.5402,15.5098,15.525,272400.0
2012-03-16 10:30:00,20.37,20.37,20.35,20.35,319800.0,15.525,15.525,15.5098,15.5098,319800.0
2012-03-16 10:40:00,20.36,20.38,20.34,20.34,1036200.0,15.5174,15.5326,15.5021,15.5021,1036200.0
2012-03-16 10:50:00,20.34,20.37,20.34,20.35,530100.0,15.5021,15.525,15.5021,15.5098,530100.0
2012-03-16 11:00:00,20.36,20.37,20.34,20.36,770400.0,15.5174,15.525,15.5021,15.5174,770400.0
2012-03-16 11:10:00,20.36,20.37,20.35,20.36,413100.0,15.5174,15.525,15.5098,15.5174,413100.0
2012-03-16 11:20:00,20.36,20.43,20.35,20.42,859500.0,15.5174,15.5707,15.5098,15.5631,859500.0
2012-03-16 11:30:00,20.41,20.41,20.38,20.38,260400.0,15.5555,15.5555,15.5326,15.5326,260400.0
2012-03-16 11:40:00,20.38,20.38,20.35,20.35,246000.0,15.5326,15.5326,15.5098,15.5098,246000.0
2012-03-16 11:50:00,20.35,20.37,20.35,20.36,185700.0,15.5098,15.525,15.5098,15.5174,185700.0
2012-03-16 12:00:00,20.36,20.36,20.35,20.36,184800.0,15.5174,15.5174,15.5098,15.5174,184800.0
2012-03-16 12:10:00,20.36,20.36,20.35,20.35,193500.0,15.5174,15.5174,15.5098,15.5098,193500.0
2012-03-16 12:20:00,20.35,20.35,20.34,20.34,204300.0,15.5098,15.5098,15.5021,15.5021,204300.0
2012-03-16 12:30:00,20.34,20.35,20.33,20.33,311700.0,15.5021,15.5098,15.4945,15.4945,311700.0
2012-03-16 12:40:00,20.34,20.36,20.32,20.35,273900.0,15.5021,15.5174,15.4869,15.5098,273900.0
2012-03-16 12:50:00,20.35,20.35,20.33,20.35,213300.0,15.5098,15.5098,15.4945,15.5098,213300.0
2012-03-16 13:00:00,20.35,20.36,20.33,20.35,257700.0,15.5098,15.5174,15.4945,15.5098,257700.0
2012-03-16 13:10:00,20.35,20.36,20.35,20.36,80400.0,15.5098,15.5174,15.5098,15.5174,80400.0
2012-03-16 13:20:00,20.36,20.37,20.35,20.37,321000.0,15.5174,15.525,15.5098,15.525,321000.0
2012-03-16 13:30:00,20.37,20.37,20.36,20.37,288900.0,15.525,15.525,15.5174,15.525,288900.0
2012-03-16 13:40:00,20.37,20.37,20.34,20.34,283200.0,15.525,15.525,15.5021,15.5021,283200.0
2012-03-16 13:50:00,20.34,20.35,20.33,20.33,305100.0,15.5021,15.5098,15.4945,15.4945,305100.0
2012-03-16 14:00:00,20.33,20.34,20.32,20.34,579900.0,15.4945,15.5021,15.4869,15.5021,579900.0
2012-03-16 14:10:00,20.34,20.35,20.33,20.34,399900.0,15.5021,15.5098,15.4945,15.5021,399900.0
2012-03-16 14:20:00,20.34,20.35,20.32,20.35,298500.0,15.5021,15.5098,15.4869,15.5098,298500.0
2012-03-16 14:30:00,20.35,20.35,20.34,20.35,169500.0,15.5098,15.5098,15.5021,15.5098,169500.0
2012-03-16 14:40:00,20.35,20.36,20.35,20.35,349500.0,15.5098,15.5174,15.5098,15.5098,349500.0
2012-03-16 14:50:00,20.35,20.35,20.33,20.34,333300.0,15.5098,15.5098,15.4945,15.5021,333300.0
2012-03-16 15:00:00,20.34,20.34,20.32,20.33,443700.0,15.5021,15.5021,15.4869,15.4945,443700.0
2012-03-16 15:10:00,20.33,20.34,20.32,20.33,517200.0,15.4945,15.5021,15.4869,15.4945,517200.0
2012-03-16 15:20:00,20.33,20.35,20.32,20.33,701700.0,15.4945,15.5098,15.4869,15.4945,701700.0
2012-03-16 15:30:00,20.33,20.33,20.32,20.33,636300.0,15.4945,15.4945,15.4869,15.4945,636300.0
2012-03-16 15:40:00,20.33,20.34,20.32,20.33,1050900.0,15.4945,15.5021,15.4869,15.4945,1050900.0
2012-03-16 15:50:00,20.32,20.33,20.26,20.29,3547500.0,15.4869,15.4945,15.4412,15.464,3547500.0
2012-03-19 09:30:00,20.18,20.29,20.18,20.22,926100.0,15.3802,15.464,15.3802,15.4107,926100.0
2012-03-19 09:40:00,20.22,20.22,20.17,20.21,707700.0,15.4107,15.4107,15.3726,15.4031,707700.0
2012-03-19 09:50:00,20.21,20.23,20.18,20.23,885600.0,15.4031,15.4183,15.3802,15.4183,885600.0
2012-03-19 10:00:00,20.23,20.28,20.19,20.28,869700.0,15.4183,15.4564,15.3878,15.4564,869700.0
2012-03-19 10:10:00,20.28,20.28,20.25,20.25,977700.0,15.4564,15.4564,15.4335,15.4335,977700.0
2012-03-19 10:20:00,20.25,20.28,20.25,20.26,460500.0,15.4335,15.4564,15.4335,15.4412,460500.0
2012-03-19 10:30:00,20.25,20.28,20.24,20.28,487800.0,15.4335,15.4564,15.4259,15.4564,487800.0
2012-03-19 10:40:00,20.28,20.28,20.25,20.25,731400.0,15.4564,15.4564,15.4335,15.4335,731400.0
2012-03-19 10:50:00,20.25,20.26,20.23,20.24,508200.0,15.4335,15.4412,15.4183,15.4259,508200.0
2012-03-19 11:00:00,20.24,20.24,20.18,20.2,663900.0,15.4259,15.4259,15.3802,15.3954,663900.0
2012-03-19 11:10:00,20.2,20.22,20.17,20.22,1099200.0,15.3954,15.4107,15.3726,15.4107,1099200.0
2012-03-19 11:20:00,20.22,20.22,20.17,20.18,417300.0,15.4107,15.4107,15.3726,15.3802,417300.0
2012-03-19 11:30:00,20.18,20.18,20.15,20.16,462900.0,15.3802,15.3802,15.3573,15.3649,462900.0
2012-03-19 11:40:00,20.16,20.19,20.16,20.19,395100.0,15.3649,15.3878,15.3649,15.3878,395100.0
2012-03-19 11:50:00,20.19,20.19,20.17,20.19,555900.0,15.3878,15.3878,15.3726,15.3878,555900.0
2012-03-19 12:00:00,20.19,20.21,20.19,20.2,347700.0,15.3878,15.4031,15.3878,15.3954,347700.0
2012-03-19 12:10:00,20.2,20.23,20.19,20.22,492000.0,15.3954,15.4183,15.3878,15.4107,492000.0
2012-03-19 12:20:00,20.23,20.23,20.21,20.23,325200.0,15.4183,15.4183,15.4031,15.4183,325200.0
2012-03-19 12:30:00,20.23,20.24,20.2,20.24,589500.0,15.4183,15.4259,15.3954,15.4259,589500.0
2012-03-19 12:40:00,20.24,20.25,20.24,20.24,331500.0,15.4259,15.4335,15.4259,15.4259,331500.0
2012-03-19 12:50:00,20.24,20.24,20.21,20.21,229500.0,15.4259,15.4259,15.4031,15.4031,229500.0
2012-03-19 13:00:00,20.21,20.24,20.21,20.23,687900.0,15.4031,15.4259,15.4031,15.4183,687900.0
2012-03-19 13:10:00,20.23,20.25,20.23,20.25,391800.0,15.4183,15.4335,15.4183,15.4335,391800.0
2012-03-19 13:20:00,20.25,20.26,20.24,20.24,443100.0,15.4335,15.4412,15.4259,15.4259,443100.0
2012-03-19 13:30:00,20.24,20.26,20.23,20.23,413400.0,15.4259,15.4412,15.4183,15.4183,413400.0
2012-03-19 13:40:00,20.23,20.24,20.23,20.24,229500.0,15.4183,15.4259,15.4183,15.4259,229500.0
2012-03-19 13:50:00,20.24,20.26,20.22,20.25,619200.0,15.4259,15.4412,15.4107,15.4335,619200.0
2012-03-19 14:00:00,20.26,20.26,20.23,20.24,389700.0,15.4412,15.4412,15.4183,15.4259,389700.0
2012-03-19 14:10:00,20.24,20.26,20.24,20.25,360900.0,15.4259,15.4412,15.4259,15.4335,360900.0
2012-03-19 14:20:00,20.25,20.25,20.24,20.24,425400.0,15.4335,15.4335,15.4259,15.4259,425400.0
2012-03-19 14:30:00,20.24,20.24,20.23,20.24,467400.0,15.4259,15.4259,15.4183,15.4259,467400.0
2012-03-19 14:40:00,20.24,20.24,20.22,20.23,439500.0,15.4259,15.4259,15.4107,15.4183,439500.0
2012-03-19 14:50:00,20.23,20.23,20.22,20.22,506100.0,15.4183,15.4183,15.4107,15.4107,506100.0
2012-03-19 15:00:00,20.22,20.23,20.2,20.23,711600.0,15.4107,15.4183,15.3954,15.4183,711600.0
2012-03-19 15:10:00,20.23,20.24,20.22,20.24,535500.0,15.4183,15.4259,15.4107,15.4259,535500.0
2012-03-19 15:20:00,20.24,20.24,20.24,20.24,319500.0,15.4259,15.4259,15.4259,15.4259,319500.0
2012-03-19 15:30:00,20.24,20.24,20.23,20.24,770400.0,15.4259,15.4259,15.4183,15.4259,770400.0
2012-03-19 15:40:00,20.24,20.25,20.22,20.25,1050000.0,15.4259,15.4335,15.4107,15.4335,1050000.0
2012-03-19 15:50:00,20.24,20.25,20.23,20.24,1324800.0,15.4259,15.4335,15.4183,15.4259,1324800.0
2012-03-20 09:30:00,20.1,20.27,20.1,20.26,918600.0,15.3192,15.4488,15.3192,15.4412,918600.0
2012-03-20 09:40:00,20.26,20.29,20.25,20.27,793200.0,15.4412,15.464,15.4335,15.4488,793200.0
2012-03-20 09:50:00,20.27,20.28,20.26,20.27,457800.0,15.4488,15.4564,15.4412,15.4488,457800.0
2012-03-20 10:00:00,20.27,20.27,20.22,20.23,958500.0,15.4488,15.4488,15.4107,15.4183,958500.0
2012-03-20 10:10:00,20.22,20.26,20.21,20.24,588300.0,15.4107,15.4412,15.4031,15.4259,588300.0
2012-03-20 10:20:00,20.24,20.24,20.18,20.2,1215300.0,15.4259,15.4259,15.3802,15.3954,1215300.0
2012-03-20 10:30:00,20.2,20.24,20.2,20.24,377400.0,15.3954,15.4259,15.3954,15.4259,377400.0
2012-03-20 10:40:00,20.24,20.26,20.24,20.26,421200.0,15.4259,15.4412,15.4259,15.4412,421200.0
2012-03-20 10:50:00,20.25,20.27,20.24,20.24,682500.0,15.4335,15.4488,15.4259,15.4259,682500.0
2012-03-20 11:00:00,20.25,20.25,20.19,20.22,1169700.0,15.4335,15.4335,15.3878,15.4107,1169700.0
2012-03-20 11:10:00,20.21,20.24,20.21,20.24,228900.0,15.4031,15.4259,15.4031,15.4259,228900.0
2012-03-20 11:20:00,20.24,20.24,20.21,20.23,287700.0,15.4259,15.4259,15.4031,15.4183,287700.0
2012-03-20 11:30:00,20.23,20.25,20.22,20.24,276600.0,15.4183,15.4335,15.4107,15.4259,276600.0
2012-03-20 11:40:00,20.24,20.25,20.23,20.25,116100.0,15.4259,15.4335,15.4183,15.4335,116100.0
2012-03-20 11:50:00,20.25,20.26,20.23,20.24,272400.0,15.4335,15.4412,15.4183,15.4259,272400.0
2012-03-20 12:00:00,20.24,20.26,20.24,20.26,155400.0,15.4259,15.4412,15.4259,15.4412,155400.0
2012-03-20 12:10:00,20.26,20.26,20.23,20.26,193500.0,15.4412,15.4412,15.4183,15.4412,193500.0
2012-03-20 12:20:00,20.26,20.27,20.25,20.26,174000.0,15.4412,15.4488,15.4335,15.4412,174000.0
2012-03-20 12:30:00,20.26,20.26,20.24,20.25,189600.0,15.4412,15.4412,15.4259,15.4335,189600.0
2012-03-20 12:40:00,20.25,20.25,20.22,20.23,264900.0,15.4335,15.4335,15.4107,15.4183,264900.0
2012-03-20 12:50:00,20.23,20.24,20.22,20.24,205800.0,15.4183,15.4259,15.4107,15.4259,205800.0
2012-03-20 13:00:00,20.24,20.26,20.23,20.26,165900.0,15.4259,15.4412,15.4183,15.4412,165900.0
2012-03-20 13:10:00,20.26,20.26,20.24,20.24,204600.0,15.4412,15.4412,15.4259,15.4259,204600.0
2012-03-20 13:20:00,20.24,20.24,20.22,20.22,334500.0,15.4259,15.4259,15.4107,15.4107,334500.0
2012-03-20 13:30:00,20.22,20.24,20.22,20.23,203100.0,15.4107,15.4259,15.4107,15.4183,203100.0
2012-03-20 13:40:00,20.23,20.23,20.22,20.22,323100.0,15.4183,15.4183,15.4107,15.4107,323100.0
2012-03-20 13:50:00,20.22,20.24,20.22,20.23,233400.0,15.4107,15.4259,15.4107,15.4183,233400.0
2012-03-20 14:00:00,20.23,20.26,20.23,20.25,983400.0,15.4183,15.4412,15.4183,15.4335,983400.0
2012-03-20 14:10:00,20.25,20.26,20.25,20.26,514800.0,15.4335,15.4412,15.4335,15.4412,514800.0
2012-03-20 14:20:00,20.25,20.28,20.25,20.27,349500.0,15.4335,15.4564,15.4335,15.4488,349500.0
2012-03-20 14:30:00,20.27,20.27,20.26,20.27,623400.0,15.4488,15.4488,15.4412,15.4488,623400.0
2012-03-20 14:40:00,20.27,20.27,20.25,20.25,756600.0,15.4488,15.4488,15.4335,15.4335,756600.0
2012-03-20 14:50:00,20.25,20.28,20.25,20.27,571800.0,15.4335,15.4564,15.4335,15.4488,571800.0
2012-03-20 15:00:00,20.27,20.27,20.26,20.26,422100.0,15.4488,15.4488,15.4412,15.4412,422100.0
2012-03-20 15:10:00,20.26,20.27,20.25,20.27,533100.0,15.4412,15.4488,15.4335,15.4488,533100.0
2012-03-20 15:20:00,20.27,20.27,20.24,20.24,571500.0,15.4488,15.4488,15.4259,15.4259,571500.0
2012-03-20 15:30:00,20.24,20.24,20.22,20.22,614400.0,15.4259,15.4259,15.4107,15.4107,614400.0
2012-03-20 15:40:00,20.22,20.22,20.18,20.21,1259400.0,15.4107,15.4107,15.3802,15.4031,1259400.0
2012-03-20 15:50:00,20.21,20.22,20.19,20.2,1662300.0,15.4031,15.4107,15.3878,15.3954,1662300.0
2012-03-21 09:30:00,20.15,20.22,20.12,20.21,1261500.0,15.3573,15.4107,15.3345,15.4031,1261500.0
2012-03-21 09:40:00,20.21,20.21,20.15,20.17,418800.0,15.4031,15.4031,15.3573,15.3726,418800.0
2012-03-21 09:50:00,20.17,20.21,20.17,20.18,350100.0,15.3726,15.4031,15.3726,15.3802,350100.0
2012-03-21 10:00:00,20.18,20.21,20.17,20.19,678900.0,15.3802,15.4031,15.3726,15.3878,678900.0
2012-03-21 10:10:00,20.19,20.21,20.18,20.18,391800.0,15.3878,15.4031,15.3802,15.3802,391800.0
2012-03-21 10:20:00,20.18,20.21,20.18,20.21,360900.0,15.3802,15.4031,15.3802,15.4031,360900.0
2012-03-21 10:30:00,20.21,20.22,20.17,20.17,426300.0,15.4031,15.4107,15.3726,15.3726,426300.0
2012-03-21 10:40:00,20.18,20.18,20.15,20.17,491700.0,15.3802,15.3802,15.3573,15.3726,491700.0
2012-03-21 10:50:00,20.17,20.19,20.16,20.18,342600.0,15.3726,15.3878,15.3649,15.3802,342600.0
2012-03-21 11:00:00,20.18,20.18,20.14,20.16,638700.0,15.3802,15.3802,15.3497,15.3649,638700.0
2012-03-21 11:10:00,20.16,20.18,20.16,20.16,588000.0,15.3649,15.3802,15.3649,15.3649,588000.0
2012-03-21 11:20:00,20.16,20.18,20.15,20.17,430800.0,15.3649,15.3802,15.3573,15.3726,430800.0
2012-03-21 11:30:00,20.17,20.17,20.15,20.16,486000.0,15.3726,15.3726,15.3573,15.3649,486000.0
2012-03-21 11:40:00,20.15,20.17,20.15,20.16,276300.0,15.3573,15.3726,15.3573,15.3649,276300.0
2012-03-21 11:50:00,20.16,20.18,20.16,20.16,367800.0,15.3649,15.3802,15.3649,15.3649,367800.0
2012-03-21 12:00:00,20.16,20.17,20.16,20.16,171900.0,15.3649,15.3726,15.3649,15.3649,171900.0
2012-03-21 12:10:00,20.16,20.17,20.15,20.16,580800.0,15.3649,15.3726,15.3573,15.3649,580800.0
2012-03-21 12:20:00,20.16,20.19,20.16,20.19,397800.0,15.3649,15.3878,15.3649,15.3878,397800.0
2012-03-21 12:30:00,20.19,20.19,20.16,20.17,454500.0,15.3878,15.3878,15.3649,15.3726,454500.0
2012-03-21 12:40:00,20.17,20.17,20.16,20.16,244800.0,15.3726,15.3726,15.3649,15.3649,244800.0
2012-03-21 12:50:00,20.16,20.17,20.16,20.17,263100.0,15.3649,15.3726,15.3649,15.3726,263100.0
2012-03-21 13:00:00,20.17,20.19,20.17,20.18,243900.0,15.3726,15.3878,15.3726,15.3802,243900.0
2012-03-21 13:10:00,20.18,20.19,20.18,20.19,191700.0,15.3802,15.3878,15.3802,15.3878,191700.0
2012-03-21 13:20:00,20.19,20.2,20.19,20.19,210300.0,15.3878,15.3954,15.3878,15.3878,210300.0
2012-03-21 13:30:00,20.19,20.19,20.16,20.18,411300.0,15.3878,15.3878,15.3649,15.3802,411300.0
2012-03-21 13:40:00,20.18,20.18,20.16,20.16,488700.0,15.3802,15.3802,15.3649,15.3649,488700.0
2012-03-21 13:50:00,20.16,20.19,20.15,20.19,773700.0,15.3649,15.3878,15.3573,15.3878,773700.0
2012-03-21 14:00:00,20.19,20.2,20.18,20.2,354000.0,15.3878,15.3954,15.3802,15.3954,354000.0
2012-03-21 14:10:00,20.2,20.21,20.19,20.2,311700.0,15.3954,15.4031,15.3878,15.3954,311700.0
2012-03-21 14:20:00,20.2,20.22,20.2,20.22,413400.0,15.3954,15.4107,15.3954,15.4107,413400.0
2012-03-21 14:30:00,20.22,20.22,20.2,20.21,424800.0,15.4107,15.4107,15.3954,15.4031,424800.0
2012-03-21 14:40:00,20.21,20.22,20.21,20.21,436500.0,15.4031,15.4107,15.4031,15.4031,436500.0
2012-03-21 14:50:00,20.22,20.22,20.2,20.21,436500.0,15.4107,15.4107,15.3954,15.4031,436500.0
2012-03-21 15:00:00,20.21,20.21,20.2,20.21,675600.0,15.4031,15.4031,15.3954,15.4031,675600.0
2012-03-21 15:10:00,20.21,20.22,20.2,20.21,456000.0,15.4031,15.4107,15.3954,15.4031,456000.0
2012-03-21 15:20:00,20.21,20.24,20.21,20.23,441000.0,15.4031,15.4259,15.4031,15.4183,441000.0
2012-03-21 15:30:00,20.23,20.24,20.21,20.22,608400.0,15.4183,15.4259,15.4031,15.4107,608400.0
2012-03-21 15:40:00,20.22,20.24,20.21,20.23,956400.0,15.4107,15.4259,15.4031,15.4183,956400.0
2012-03-21 15:50:00,20.23,20.24,20.19,20.19,2076000.0,15.4183,15.4259,15.3878,15.3878,2076000.0
2012-03-22 09:30:00,20.08,20.22,20.08,20.21,964200.0,15.304,15.4107,15.304,15.4031,964200.0
2012-03-22 09:40:00,20.22,20.26,20.2,20.21,973500.0,15.4107,15.4412,15.3954,15.4031,973500.0
2012-03-22 09:50:00,20.2,20.22,20.18,20.22,523500.0,15.3954,15.4107,15.3802,15.4107,523500.0
2012-03-22 10:00:00,20.22,20.24,20.21,20.21,371700.0,15.4107,15.4259,15.4031,15.4031,371700.0
2012-03-22 10:10:00,20.21,20.23,20.19,20.2,415500.0,15.4031,15.4183,15.3878,15.3954,415500.0
2012-03-22 10:20:00,20.2,20.22,20.2,20.21,207900.0,15.3954,15.4107,15.3954,15.4031,207900.0
2012-03-22 10:30:00,20.21,20.22,20.2,20.21,213900.0,15.4031,15.4107,15.3954,15.4031,213900.0
2012-03-22 10:40:00,20.21,20.23,20.19,20.19,826800.0,15.4031,15.4183,15.3878,15.3878,826800.0
2012-03-22 10:50:00,20.19,20.19,20.18,20.19,379200.0,15.3878,15.3878,15.3802,15.3878,379200.0
2012-03-22 11:00:00,20.19,20.2,20.18,20.19,329400.0,15.3878,15.3954,15.3802,15.3878,329400.0
2012-03-22 11:10:00,20.18,20.18,20.17,20.17,230400.0,15.3802,15.3802,15.3726,15.3726,230400.0
2012-03-22 11:20:00,20.17,20.18,20.17,20.17,160200.0,15.3726,15.3802,15.3726,15.3726,160200.0
2012-03-22 11:30:00,20.17,20.18,20.17,20.18,190800.0,15.3726,15.3802,15.3726,15.3802,190800.0
2012-03-22 11:40:00,20.18,20.19,20.17,20.18,418200.0,15.3802,15.3878,15.3726,15.3802,418200.0
2012-03-22 11:50:00,20.18,20.18,20.18,20.18,138900.0,15.3802,15.3802,15.3802,15.3802,138900.0
2012-03-22 12:00:00,20.18,20.19,20.18,20.18,288600.0,15.3802,15.3878,15.3802,15.3802,288600.0
2012-03-22 12:10:00,20.18,20.18,20.17,20.17,290100.0,15.3802,15.3802,15.3726,15.3726,290100.0
2012-03-22 12:20:00,20.17,20.17,20.17,20.17,78900.0,15.3726,15.3726,15.3726,15.3726,78900.0
2012-03-22 12:30:00,20.17,20.17,20.17,20.17,261300.0,15.3726,15.3726,15.3726,15.3726,261300.0
2012-03-22 12:40:00,20.17,20.17,20.17,20.17,147300.0,15.3726,15.3726,15.3726,15.3726,147300.0
2012-03-22 12:50:00,20.17,20.17,20.16,20.16,302100.0,15.3726,15.3726,15.3649,15.3649,302100.0
2012-03-22 13:00:00,20.16,20.17,20.16,20.16,190500.0,15.3649,15.3726,15.3649,15.3649,190500.0
2012-03-22 13:10:00,20.17,20.17,20.16,20.17,134700.0,15.3726,15.3726,15.3649,15.3726,134700.0
2012-03-22 13:20:00,20.17,20.17,20.16,20.17,383700.0,15.3726,15.3726,15.3649,15.3726,383700.0
2012-03-22 13:30:00,20.17,20.18,20.17,20.18,577500.0,15.3726,15.3802,15.3726,15.3802,577500.0
2012-03-22 13:40:00,20.18,20.18,20.17,20.18,282300.0,15.3802,15.3802,15.3726,15.3802,282300.0
2012-03-22 13:50:00,20.18,20.18,20.16,20.16,468300.0,15.3802,15.3802,15.3649,15.3649,468300.0
2012-03-22 14:00:00,20.16,20.17,20.16,20.16,165900.0,15.3649,15.3726,15.3649,15.3649,165900.0
2012-03-22 14:10:00,20.16,20.16,20.16,20.16,243300.0,15.3649,15.3649,15.3649,15.3649,243300.0
2012-03-22 14:20:00,20.16,20.17,20.16,20.16,324300.0,15.3649,15.3726,15.3649,15.3649,324300.0
2012-03-22 14:30:00,20.17,20.17,20.16,20.16,384300.0,15.3726,15.3726,15.3649,15.3649,384300.0
2012-03-22 14:40:00,20.16,20.17,20.16,20.16,346800.0,15.3649,15.3726,15.3649,15.3649,346800.0
2012-03-22 14:50:00,20.16,20.17,20.16,20.17,371700.0,15.3649,15.3726,15.3649,15.3726,371700.0
2012-03-22 15:00:00,20.17,20.2,20.17,20.2,423600.0,15.3726,15.3954,15.3726,15.3954,423600.0
2012-03-22 15:10:00,20.2,20.2,20.18,20.19,418200.0,15.3954,15.3954,15.3802,15.3878,418200.0
2012-03-22 15:20:00,20.19,20.2,20.18,20.2,342900.0,15.3878,15.3954,15.3802,15.3954,342900.0
2012-03-22 15:30:00,20.2,20.23,20.2,20.22,574200.0,15.3954,15.4183,15.3954,15.4107,574200.0
2012-03-22 15:40:00,20.22,20.24,20.22,20.23,1035000.0,15.4107,15.4259,15.4107,15.4183,1035000.0
2012-03-22 15:50:00,20.23,20.24,20.21,20.22,1356900.0,15.4183,15.4259,15.4031,15.4107,1356900.0
2012-03-23 09:30:00,20.19,20.21,20.14,20.19,799200.0,15.3878,15.4031,15.3497,15.3878,799200.0
2012-03-23 09:40:00,20.19,20.24,20.18,20.23,947700.0,15.3878,15.4259,15.3802,15.4183,947700.0
2012-03-23 09:50:00,20.24,20.24,20.21,20.23,740700.0,15.4259,15.4259,15.4031,15.4183,740700.0
2012-03-23 10:00:00,20.23,20.23,20.2,20.21,1201500.0,15.4183,15.4183,15.3954,15.4031,1201500.0
2012-03-23 10:10:00,20.21,20.21,20.19,20.2,786300.0,15.4031,15.4031,15.3878,15.3954,786300.0
2012-03-23 10:20:00,20.2,20.23,20.19,20.21,931800.0,15.3954,15.4183,15.3878,15.4031,931800.0
2012-03-23 10:30:00,20.21,20.24,20.21,20.23,287400.0,15.4031,15.4259,15.4031,15.4183,287400.0
2012-03-23 10:40:00,20.23,20.24,20.19,20.21,637200.0,15.4183,15.4259,15.3878,15.4031,637200.0
2012-03-23 10:50:00,20.21,20.22,20.2,20.21,242100.0,15.4031,15.4107,15.3954,15.4031,242100.0
2012-03-23 11:00:00,20.21,20.22,20.2,20.2,246600.0,15.4031,15.4107,15.3954,15.3954,246600.0
2012-03-23 11:10:00,20.2,20.23,20.2,20.22,127200.0,15.3954,15.4183,15.3954,15.4107,127200.0
2012-03-23 11:20:00,20.22,20.23,20.21,20.22,143400.0,15.4107,15.4183,15.4031,15.4107,143400.0
2012-03-23 11:30:00,20.23,20.26,20.23,20.26,365400.0,15.4183,15.4412,15.4183,15.4412,365400.0
2012-03-23 11:40:00,20.26,20.27,20.25,20.27,223200.0,15.4412,15.4488,15.4335,15.4488,223200.0
2012-03-23 11:50:00,20.27,20.27,20.26,20.27,196500.0,15.4488,15.4488,15.4412,15.4488,196500.0
2012-03-23 12:00:00,20.27,20.27,20.25,20.25,162900.0,15.4488,15.4488,15.4335,15.4335,162900.0
2012-03-23 12:10:00,20.25,20.26,20.23,20.23,386100.0,15.4335,15.4412,15.4183,15.4183,386100.0
2012-03-23 12:20:00,20.23,20.23,20.21,20.21,321600.0,15.4183,15.4183,15.4031,15.4031,321600.0
2012-03-23 12:30:00,20.22,20.22,20.2,20.22,526800.0,15.4107,15.4107,15.3954,15.4107,526800.0
2012-03-23 12:40:00,20.22,20.23,20.21,20.23,210000.0,15.4107,15.4183,15.4031,15.4183,210000.0
2012-03-23 12:50:00,20.22,20.24,20.22,20.23,345000.0,15.4107,15.4259,15.4107,15.4183,345000.0
2012-03-23 13:00:00,20.23,20.26,20.23,20.24,186900.0,15.4183,15.4412,15.4183,15.4259,186900.0
2012-03-23 13:10:00,20.24,20.26,20.24,20.26,231600.0,15.4259,15.4412,15.4259,15.4412,231600.0
2012-03-23 13:20:00,20.26,20.26,20.25,20.25,279300.0,15.4412,15.4412,15.4335,15.4335,279300.0
2012-03-23 13:30:00,20.25,20.25,20.23,20.23,287400.0,15.4335,15.4335,15.4183,15.4183,287400.0
2012-03-23 13:40:00,20.23,20.25,20.23,20.24,210600.0,15.4183,15.4335,15.4183,15.4259,210600.0
2012-03-23 13:50:00,20.24,20.26,20.23,20.24,448500.0,15.4259,15.4412,15.4183,15.4259,448500.0
2012-03-23 14:00:00,20.23,20.27,20.23,20.26,436500.0,15.4183,15.4488,15.4183,15.4412,436500.0
2012-03-23 14:10:00,20.25,20.28,20.25,20.28,222900.0,15.4335,15.4564,15.4335,15.4564,222900.0
2012-03-23 14:20:00,20.28,20.28,20.27,20.27,148500.0,15.4564,15.4564,15.4488,15.4488,148500.0
2012-03-23 14:30:00,20.27,20.28,20.26,20.27,289200.0,15.4488,15.4564,15.4412,15.4488,289200.0
2012-03-23 14:40:00,20.27,20.27,20.25,20.26,282300.0,15.4488,15.4488,15.4335,15.4412,282300.0
2012-03-23 14:50:00,20.26,20.27,20.24,20.25,348300.0,15.4412,15.4488,15.4259,15.4335,348300.0
2012-03-23 15:00:00,20.25,20.27,20.25,20.26,395100.0,15.4335,15.4488,15.4335,15.4412,395100.0
2012-03-23 15:10:00,20.26,20.27,20.25,20.27,256800.0,15.4412,15.4488,15.4335,15.4488,256800.0
2012-03-23 15:20:00,20.27,20.27,20.26,20.27,393000.0,15.4488,15.4488,15.4412,15.4488,393000.0
2012-03-23 15:30:00,20.27,20.28,20.26,20.27,672000.0,15.4488,15.4564,15.4412,15.4488,672000.0
2012-03-23 15:40:00,20.27,20.28,20.25,20.25,1040100.0,15.4488,15.4564,15.4335,15.4335,1040100.0
2012-03-23 15:50:00,20.25,20.27,20.25,20.25,1848900.0,15.4335,15.4488,15.4335,15.4335,1848900.0
2012-03-26 09:30:00,20.3,20.3,20.25,20.26,867600.0,15.4716,15.4716,15.4335,15.4412,867600.0
2012-03-26 09:40:00,20.26,20.35,20.25,20.33,621000.0,15.4412,15.5098,15.4335,15.4945,621000.0
2012-03-26 09:50:00,20.33,20.35,20.29,20.29,508800.0,15.4945,15.5098,15.464,15.464,508800.0
2012-03-26 10:00:00,20.29,20.36,20.29,20.35,616800.0,15.464,15.5174,15.464,15.5098,616800.0
2012-03-26 10:10:00,20.35,20.36,20.34,20.36,386400.0,15.5098,15.5174,15.5021,15.5174,386400.0
2012-03-26 10:20:00,20.36,20.38,20.35,20.37,573000.0,15.5174,15.5326,15.5098,15.525,573000.0
2012-03-26 10:30:00,20.37,20.37,20.33,20.34,403500.0,15.525,15.525,15.4945,15.5021,403500.0
2012-03-26 10:40:00,20.34,20.35,20.33,20.34,339900.0,15.5021,15.5098,15.4945,15.5021,339900.0
2012-03-26 10:50:00,20.34,20.36,20.33,20.36,316200.0,15.5021,15.5174,15.4945,15.5174,316200.0
2012-03-26 11:00:00,20.35,20.35,20.33,20.34,291300.0,15.5098,15.5098,15.4945,15.5021,291300.0
2012-03-26 11:10:00,20.34,20.35,20.33,20.34,500400.0,15.5021,15.5098,15.4945,15.5021,500400.0
2012-03-26 11:20:00,20.34,20.35,20.33,20.34,405000.0,15.5021,15.5098,15.4945,15.5021,405000.0
2012-03-26 11:30:00,20.34,20.37,20.34,20.37,498600.0,15.5021,15.525,15.5021,15.525,498600.0
2012-03-26 11:40:00,20.37,20.37,20.36,20.36,422400.0,15.525,15.525,15.5174,15.5174,422400.0
2012-03-26 11:50:00,20.36,20.38,20.36,20.37,297900.0,15.5174,15.5326,15.5174,15.525,297900.0
2012-03-26 12:00:00,20.38,20.38,20.35,20.36,331200.0,15.5326,15.5326,15.5098,15.5174,331200.0
2012-03-26 12:10:00,20.36,20.37,20.35,20.37,230700.0,15.5174,15.525,15.5098,15.525,230700.0
2012-03-26 12:20:00,20.37,20.38,20.36,20.38,186000.0,15.525,15.5326,15.5174,15.5326,186000.0
2012-03-26 12:30:00,20.38,20.38,20.36,20.36,123000.0,15.5326,15.5326,15.5174,15.5174,123000.0
2012-03-26 12:40:00,20.36,20.37,20.35,20.35,215100.0,15.5174,15.525,15.5098,15.5098,215100.0
2012-03-26 12:50:00,20.35,20.37,20.35,20.37,205200.0,15.5098,15.525,15.5098,15.525,205200.0
2012-03-26 13:00:00,20.37,20.37,20.35,20.35,195300.0,15.525,15.525,15.5098,15.5098,195300.0
2012-03-26 13:10:00,20.35,20.36,20.34,20.34,189300.0,15.5098,15.5174,15.5021,15.5021,189300.0
2012-03-26 13:20:00,20.34,20.37,20.34,20.36,156900.0,15.5021,15.525,15.5021,15.5174,156900.0
2012-03-26 13:30:00,20.36,20.38,20.36,20.37,191100.0,15.5174,15.5326,15.5174,15.525,191100.0
2012-03-26 13:40:00,20.37,20.38,20.37,20.37,100500.0,15.525,15.5326,15.525,15.525,100500.0
2012-03-26 13:50:00,20.37,20.38,20.36,20.37,327000.0,15.525,15.5326,15.5174,15.525,327000.0
2012-03-26 14:00:00,20.37,20.38,20.36,20.37,194700.0,15.525,15.5326,15.5174,15.525,194700.0
2012-03-26 14:10:00,20.37,20.38,20.37,20.38,215100.0,15.525,15.5326,15.525,15.5326,215100.0
2012-03-26 14:20:00,20.38,20.4,20.37,20.39,298500.0,15.5326,15.5479,15.525,15.5402,298500.0
2012-03-26 14:30:00,20.39,20.4,20.39,20.39,326100.0,15.5402,15.5479,15.5402,15.5402,326100.0
2012-03-26 14:40:00,20.4,20.4,20.39,20.39,300600.0,15.5479,15.5479,15.5402,15.5402,300600.0
2012-03-26 14:50:00,20.39,20.41,20.39,20.41,304500.0,15.5402,15.5555,15.5402,15.5555,304500.0
2012-03-26 15:00:00,20.41,20.43,20.4,20.42,394200.0,15.5555,15.5707,15.5479,15.5631,394200.0
2012-03-26 15:10:00,20.42,20.44,20.42,20.43,250200.0,15.5631,15.5783,15.5631,15.5707,250200.0
2012-03-26 15:20:00,20.44,20.44,20.41,20.41,393300.0,15.5783,15.5783,15.5555,15.5555,393300.0
2012-03-26 15:30:00,20.41,20.41,20.38,20.38,539700.0,15.5555,15.5555,15.5326,15.5326,539700.0
2012-03-26 15:40:00,20.38,20.41,20.38,20.4,1109100.0,15.5326,15.5555,15.5326,15.5479,1109100.0
2012-03-26 15:50:00,20.4,20.41,20.4,20.4,2077800.0,15.5479,15.5555,15.5479,15.5479,2077800.0
2012-03-27 09:30:00,20.45,20.5,20.4,20.41,1584600.0,15.586,15.6241,15.5479,15.5555,1584600.0
2012-03-27 09:40:00,20.4,20.42,20.37,20.39,1043100.0,15.5479,15.5631,15.525,15.5402,1043100.0
2012-03-27 09:50:00,20.39,20.39,20.35,20.35,607800.0,15.5402,15.5402,15.5098,15.5098,607800.0
2012-03-27 10:00:00,20.35,20.37,20.34,20.36,1043100.0,15.5098,15.525,15.5021,15.5174,1043100.0
2012-03-27 10:10:00,20.36,20.37,20.35,20.37,691800.0,15.5174,15.525,15.5098,15.525,691800.0
2012-03-27 10:20:00,20.36,20.37,20.35,20.37,422700.0,15.5174,15.525,15.5098,15.525,422700.0
2012-03-27 10:30:00,20.36,20.4,20.36,20.4,845400.0,15.5174,15.5479,15.5174,15.5479,845400.0
2012-03-27 10:40:00,20.4,20.41,20.38,20.4,478800.0,15.5479,15.5555,15.5326,15.5479,478800.0
2012-03-27 10:50:00,20.4,20.4,20.37,20.38,317400.0,15.5479,15.5479,15.525,15.5326,317400.0
2012-03-27 11:00:00,20.38,20.41,20.38,20.41,521100.0,15.5326,15.5555,15.5326,15.5555,521100.0
2012-03-27 11:10:00,20.41,20.43,20.41,20.42,454200.0,15.5555,15.5707,15.5555,15.5631,454200.0
2012-03-27 11:20:00,20.42,20.43,20.41,20.41,462900.0,15.5631,15.5707,15.5555,15.5555,462900.0
2012-03-27 11:30:00,20.41,20.42,20.41,20.41,331200.0,15.5555,15.5631,15.5555,15.5555,331200.0
2012-03-27 11:40:00,20.41,20.42,20.4,20.42,348300.0,15.5555,15.5631,15.5479,15.5631,348300.0
2012-03-27 11:50:00,20.42,20.44,20.42,20.44,305700.0,15.5631,15.5783,15.5631,15.5783,305700.0
2012-03-27 12:00:00,20.44,20.45,20.4,20.44,492900.0,15.5783,15.586,15.5479,15.5783,492900.0
2012-03-27 12:10:00,20.44,20.44,20.43,20.43,276000.0,15.5783,15.5783,15.5707,15.5707,276000.0
2012-03-27 12:20:00,20.44,20.44,20.42,20.42,228300.0,15.5783,15.5783,15.5631,15.5631,228300.0
2012-03-27 12:30:00,20.43,20.43,20.41,20.41,243900.0,15.5707,15.5707,15.5555,15.5555,243900.0
2012-03-27 12:40:00,20.41,20.41,20.39,20.39,324600.0,15.5555,15.5555,15.5402,15.5402,324600.0
2012-03-27 12:50:00,20.39,20.4,20.39,20.39,186900.0,15.5402,15.5479,15.5402,15.5402,186900.0
2012-03-27 13:00:00,20.39,20.39,20.39,20.39,159000.0,15.5402,15.5402,15.5402,15.5402,159000.0
2012-03-27 13:10:00,20.39,20.42,20.39,20.42,453900.0,15.5402,15.5631,15.5402,15.5631,453900.0
2012-03-27 13:20:00,20.42,20.43,20.42,20.43,171300.0,15.5631,15.5707,15.5631,15.5707,171300.0
2012-03-27 13:30:00,20.43,20.44,20.42,20.42,275700.0,15.5707,15.5783,15.5631,15.5631,275700.0
2012-03-27 13:40:00,20.42,20.43,20.41,20.41,177000.0,15.5631,15.5707,15.5555,15.5555,177000.0
2012-03-27 13:50:00,20.42,20.42,20.4,20.4,247500.0,15.5631,15.5631,15.5479,15.5479,247500.0
2012-03-27 14:00:00,20.4,20.41,20.4,20.41,182700.0,15.5479,15.5555,15.5479,15.5555,182700.0
2012-03-27 14:10:00,20.4,20.41,20.4,20.4,245100.0,15.5479,15.5555,15.5479,15.5479,245100.0
2012-03-27 14:20:00,20.4,20.41,20.38,20.38,561300.0,15.5479,15.5555,15.5326,15.5326,561300.0
2012-03-27 14:30:00,20.38,20.39,20.36,20.38,764100.0,15.5326,15.5402,15.5174,15.5326,764100.0
2012-03-27 14:40:00,20.38,20.4,20.38,20.38,428100.0,15.5326,15.5479,15.5326,15.5326,428100.0
2012-03-27 14:50:00,20.38,20.4,20.37,20.4,464700.0,15.5326,15.5479,15.525,15.5479,464700.0
2012-03-27 15:00:00,20.4,20.4,20.38,20.4,457200.0,15.5479,15.5479,15.5326,15.5479,457200.0
2012-03-27 15:10:00,20.4,20.41,20.38,20.39,985500.0,15.5479,15.5555,15.5326,15.5402,985500.0
2012-03-27 15:20:00,20.39,20.39,20.37,20.38,417000.0,15.5402,15.5402,15.525,15.5326,417000.0
2012-03-27 15:30:00,20.38,20.4,20.38,20.4,711900.0,15.5326,15.5479,15.5326,15.5479,711900.0
2012-03-27 15:40:00,20.4,20.4,20.37,20.38,613200.0,15.5479,15.5479,15.525,15.5326,613200.0
2012-03-27 15:50:00,20.38,20.39,20.37,20.37,1484700.0,15.5326,15.5402,15.525,15.525,1484700.0
2012-03-28 09:30:00,20.36,20.47,20.36,20.41,716400.0,15.5174,15.6012,15.5174,15.5555,716400.0
2012-03-28 09:40:00,20.41,20.47,20.39,20.41,744600.0,15.5555,15.6012,15.5402,15.5555,744600.0
2012-03-28 09:50:00,20.41,20.47,20.41,20.47,558600.0,15.5555,15.6012,15.5555,15.6012,558600.0
2012-03-28 10:00:00,20.47,20.47,20.45,20.46,564900.0,15.6012,15.6012,15.586,15.5936,564900.0
2012-03-28 10:10:00,20.46,20.47,20.45,20.45,502500.0,15.5936,15.6012,15.586,15.586,502500.0
2012-03-28 10:20:00,20.45,20.46,20.43,20.43,530400.0,15.586,15.5936,15.5707,15.5707,530400.0
2012-03-28 10:30:00,20.43,20.44,20.41,20.43,676800.0,15.5707,15.5783,15.5555,15.5707,676800.0
2012-03-28 10:40:00,20.43,20.43,20.41,20.42,534000.0,15.5707,15.5707,15.5555,15.5631,534000.0
2012-03-28 10:50:00,20.42,20.44,20.42,20.44,594000.0,15.5631,15.5783,15.5631,15.5783,594000.0
2012-03-28 11:00:00,20.44,20.46,20.43,20.46,472500.0,15.5783,15.5936,15.5707,15.5936,472500.0
2012-03-28 11:10:00,20.46,20.47,20.46,20.46,285900.0,15.5936,15.6012,15.5936,15.5936,285900.0
2012-03-28 11:20:00,20.47,20.47,20.41,20.41,392700.0,15.6012,15.6012,15.5555,15.5555,392700.0
2012-03-28 11:30:00,20.41,20.49,20.41,20.48,1414800.0,15.5555,15.6165,15.5555,15.6088,1414800.0
2012-03-28 11:40:00,20.48,20.49,20.43,20.43,713100.0,15.6088,15.6165,15.5707,15.5707,713100.0
2012-03-28 11:50:00,20.42,20.43,20.35,20.36,849000.0,15.5631,15.5707,15.5098,15.5174,849000.0
2012-03-28 12:00:00,20.36,20.39,20.36,20.37,604200.0,15.5174,15.5402,15.5174,15.525,604200.0
2012-03-28 12:10:00,20.37,20.42,20.37,20.4,608700.0,15.525,15.5631,15.525,15.5479,608700.0
2012-03-28 12:20:00,20.4,20.41,20.38,20.41,402600.0,15.5479,15.5555,15.5326,15.5555,402600.0
2012-03-28 12:30:00,20.41,20.42,20.4,20.4,247200.0,15.5555,15.5631,15.5479,15.5479,247200.0
2012-03-28 12:40:00,20.4,20.42,20.4,20.42,181800.0,15.5479,15.5631,15.5479,15.5631,181800.0
2012-03-28 12:50:00,20.42,20.42,20.39,20.4,217500.0,15.5631,15.5631,15.5402,15.5479,217500.0
2012-03-28 13:00:00,20.39,20.4,20.39,20.39,278100.0,15.5402,15.5479,15.5402,15.5402,278100.0
2012-03-28 13:10:00,20.39,20.39,20.37,20.38,120300.0,15.5402,15.5402,15.525,15.5326,120300.0
2012-03-28 13:20:00,20.38,20.38,20.36,20.37,261900.0,15.5326,15.5326,15.5174,15.525,261900.0
2012-03-28 13:30:00,20.37,20.38,20.36,20.38,249900.0,15.525,15.5326,15.5174,15.5326,249900.0
2012-03-28 13:40:00,20.38,20.38,20.36,20.36,225900.0,15.5326,15.5326,15.5174,15.5174,225900.0
2012-03-28 13:50:00,20.36,20.36,20.35,20.35,192300.0,15.5174,15.5174,15.5098,15.5098,192300.0
2012-03-28 14:00:00,20.35,20.35,20.33,20.33,426300.0,15.5098,15.5098,15.4945,15.4945,426300.0
2012-03-28 14:10:00,20.33,20.35,20.33,20.35,326400.0,15.4945,15.5098,15.4945,15.5098,326400.0
2012-03-28 14:20:00,20.35,20.36,20.34,20.35,292800.0,15.5098,15.5174,15.5021,15.5098,292800.0
2012-03-28 14:30:00,20.35,20.37,20.35,20.36,470100.0,15.5098,15.525,15.5098,15.5174,470100.0
2012-03-28 14:40:00,20.36,20.37,20.35,20.36,348000.0,15.5174,15.525,15.5098,15.5174,348000.0
2012-03-28 14:50:00,20.36,20.37,20.35,20.36,236700.0,15.5174,15.525,15.5098,15.5174,236700.0
2012-03-28 15:00:00,20.36,20.38,20.36,20.38,688200.0,15.5174,15.5326,15.5174,15.5326,688200.0
2012-03-28 15:10:00,20.38,20.39,20.37,20.37,409500.0,15.5326,15.5402,15.525,15.525,409500.0
2012-03-28 15:20:00,20.37,20.38,20.36,20.38,324300.0,15.525,15.5326,15.5174,15.5326,324300.0
2012-03-28 15:30:00,20.38,20.39,20.37,20.37,396900.0,15.5326,15.5402,15.525,15.525,396900.0
2012-03-28 15:40:00,20.37,20.4,20.37,20.39,1005600.0,15.525,15.5479,15.525,15.5402,1005600.0
2012-03-28 15:50:00,20.38,20.4,20.38,20.4,1335000.0,15.5326,15.5479,15.5326,15.5479,1335000.0
2012-03-29 09:30:00,20.26,20.32,20.22,20.23,1192500.0,15.4412,15.4869,15.4107,15.4183,1192500.0
2012-03-29 09:40:00,20.24,20.3,20.23,20.29,545100.0,15.4259,15.4716,15.4183,15.464,545100.0
2012-03-29 09:50:00,20.29,20.3,20.25,20.25,561300.0,15.464,15.4716,15.4335,15.4335,561300.0
2012-03-29 10:00:00,20.25,20.29,20.24,20.28,543600.0,15.4335,15.464,15.4259,15.4564,543600.0
2012-03-29 10:10:00,20.28,20.28,20.23,20.24,478800.0,15.4564,15.4564,15.4183,15.4259,478800.0
2012-03-29 10:20:00,20.24,20.24,20.22,20.22,425400.0,15.4259,15.4259,15.4107,15.4107,425400.0
2012-03-29 10:30:00,20.22,20.24,20.22,20.23,358500.0,15.4107,15.4259,15.4107,15.4183,358500.0
2012-03-29 10:40:00,20.22,20.26,20.22,20.24,292500.0,15.4107,15.4412,15.4107,15.4259,292500.0
2012-03-29 10:50:00,20.23,20.23,20.21,20.21,566400.0,15.4183,15.4183,15.4031,15.4031,566400.0
2012-03-29 11:00:00,20.21,20.24,20.21,20.23,431100.0,15.4031,15.4259,15.4031,15.4183,431100.0
2012-03-29 11:10:00,20.23,20.24,20.22,20.24,441000.0,15.4183,15.4259,15.4107,15.4259,441000.0
2012-03-29 11:20:00,20.24,20.24,20.21,20.21,586200.0,15.4259,15.4259,15.4031,15.4031,586200.0
2012-03-29 11:30:00,20.21,20.24,20.21,20.23,342300.0,15.4031,15.4259,15.4031,15.4183,342300.0
2012-03-29 11:40:00,20.23,20.23,20.22,20.23,481200.0,15.4183,15.4183,15.4107,15.4183,481200.0
2012-03-29 11:50:00,20.23,20.23,20.21,20.23,480000.0,15.4183,15.4183,15.4031,15.4183,480000.0
2012-03-29 12:00:00,20.23,20.26,20.23,20.25,210600.0,15.4183,15.4412,15.4183,15.4335,210600.0
2012-03-29 12:10:00,20.25,20.25,20.23,20.25,262200.0,15.4335,15.4335,15.4183,15.4335,262200.0
2012-03-29 12:20:00,20.25,20.25,20.23,20.23,213600.0,15.4335,15.4335,15.4183,15.4183,213600.0
2012-03-29 12:30:00,20.23,20.24,20.22,20.23,324900.0,15.4183,15.4259,15.4107,15.4183,324900.0
2012-03-29 12:40:00,20.24,20.24,20.22,20.22,171000.0,15.4259,15.4259,15.4107,15.4107,171000.0
2012-03-29 12:50:00,20.22,20.24,20.22,20.23,420000.0,15.4107,15.4259,15.4107,15.4183,420000.0
2012-03-29 13:00:00,20.23,20.25,20.22,20.24,584400.0,15.4183,15.4335,15.4107,15.4259,584400.0
2012-03-29 13:10:00,20.24,20.25,20.23,20.24,240600.0,15.4259,15.4335,15.4183,15.4259,240600.0
2012-03-29 13:20:00,20.24,20.24,20.22,20.23,258900.0,15.4259,15.4259,15.4107,15.4183,258900.0
2012-03-29 13:30:00,20.23,20.24,20.22,20.24,345300.0,15.4183,15.4259,15.4107,15.4259,345300.0
2012-03-29 13:40:00,20.24,20.24,20.22,20.22,380400.0,15.4259,15.4259,15.4107,15.4107,380400.0
2012-03-29 13:50:00,20.22,20.24,20.21,20.23,473100.0,15.4107,15.4259,15.4031,15.4183,473100.0
2012-03-29 14:00:00,20.23,20.26,20.23,20.25,548100.0,15.4183,15.4412,15.4183,15.4335,548100.0
2012-03-29 14:10:00,20.25,20.28,20.25,20.28,335700.0,15.4335,15.4564,15.4335,15.4564,335700.0
2012-03-29 14:20:00,20.28,20.29,20.26,20.26,273300.0,15.4564,15.464,15.4412,15.4412,273300.0
2012-03-29 14:30:00,20.26,20.27,20.26,20.26,158400.0,15.4412,15.4488,15.4412,15.4412,158400.0
2012-03-29 14:40:00,20.26,20.27,20.25,20.27,458100.0,15.4412,15.4488,15.4335,15.4488,458100.0
2012-03-29 14:50:00,20.27,20.27,20.26,20.26,471600.0,15.4488,15.4488,15.4412,15.4412,471600.0
2012-03-29 15:00:00,20.26,20.26,20.24,20.26,575100.0,15.4412,15.4412,15.4259,15.4412,575100.0
2012-03-29 15:10:00,20.26,20.29,20.25,20.28,335700.0,15.4412,15.464,15.4335,15.4564,335700.0
2012-03-29 15:20:00,20.28,20.28,20.24,20.24,348000.0,15.4564,15.4564,15.4259,15.4259,348000.0
2012-03-29 15:30:00,20.24,20.27,20.24,20.26,746700.0,15.4259,15.4488,15.4259,15.4412,746700.0
2012-03-29 15:40:00,20.25,20.29,20.25,20.28,879300.0,15.4335,15.464,15.4335,15.4564,879300.0
2012-03-29 15:50:00,20.28,20.29,20.26,20.27,1281000.0,15.4564,15.464,15.4412,15.4488,1281000.0
2012-03-30 09:30:00,20.36,20.36,20.31,20.33,585000.0,15.5174,15.5174,15.4793,15.4945,585000.0
2012-03-30 09:40:00,20.34,20.37,20.31,20.35,440100.0,15.5021,15.525,15.4793,15.5098,440100.0
2012-03-30 09:50:00,20.35,20.39,20.35,20.37,422700.0,15.5098,15.5402,15.5098,15.525,422700.0
2012-03-30 10:00:00,20.38,20.38,20.36,20.38,321300.0,15.5326,15.5326,15.5174,15.5326,321300.0
2012-03-30 10:10:00,20.38,20.4,20.37,20.39,311700.0,15.5326,15.5479,15.525,15.5402,311700.0
2012-03-30 10:20:00,20.4,20.4,20.38,20.38,372300.0,15.5479,15.5479,15.5326,15.5326,372300.0
2012-03-30 10:30:00,20.38,20.38,20.34,20.36,493800.0,15.5326,15.5326,15.5021,15.5174,493800.0
2012-03-30 10:40:00,20.36,20.37,20.34,20.36,375000.0,15.5174,15.525,15.5021,15.5174,375000.0
2012-03-30 10:50:00,20.36,20.38,20.36,20.36,409500.0,15.5174,15.5326,15.5174,15.5174,409500.0
2012-03-30 11:00:00,20.36,20.38,20.36,20.37,264300.0,15.5174,15.5326,15.5174,15.525,264300.0
2012-03-30 11:10:00,20.37,20.39,20.36,20.39,262500.0,15.525,15.5402,15.5174,15.5402,262500.0
2012-03-30 11:20:00,20.39,20.4,20.38,20.4,258000.0,15.5402,15.5479,15.5326,15.5479,258000.0
2012-03-30 11:30:00,20.4,20.44,20.39,20.43,850800.0,15.5479,15.5783,15.5402,15.5707,850800.0
2012-03-30 11:40:00,20.42,20.43,20.41,20.41,179100.0,15.5631,15.5707,15.5555,15.5555,179100.0
2012-03-30 11:50:00,20.41,20.42,20.4,20.41,272100.0,15.5555,15.5631,15.5479,15.5555,272100.0
2012-03-30 12:00:00,20.41,20.41,20.4,20.4,223500.0,15.5555,15.5555,15.5479,15.5479,223500.0
2012-03-30 12:10:00,20.4,20.4,20.39,20.39,199800.0,15.5479,15.5479,15.5402,15.5402,199800.0
2012-03-30 12:20:00,20.39,20.39,20.36,20.39,618300.0,15.5402,15.5402,15.5174,15.5402,618300.0
2012-03-30 12:30:00,20.39,20.43,20.38,20.42,589800.0,15.5402,15.5707,15.5326,15.5631,589800.0
2012-03-30 12:40:00,20.43,20.47,20.43,20.44,997500.0,15.5707,15.6012,15.5707,15.5783,997500.0
2012-03-30 12:50:00,20.44,20.45,20.43,20.44,143700.0,15.5783,15.586,15.5707,15.5783,143700.0
2012-03-30 13:00:00,20.43,20.43,20.41,20.41,161700.0,15.5707,15.5707,15.5555,15.5555,161700.0
2012-03-30 13:10:00,20.41,20.44,20.41,20.43,336000.0,15.5555,15.5783,15.5555,15.5707,336000.0
2012-03-30 13:20:00,20.43,20.43,20.42,20.42,187800.0,15.5707,15.5707,15.5631,15.5631,187800.0
2012-03-30 13:30:00,20.42,20.43,20.41,20.41,258900.0,15.5631,15.5707,15.5555,15.5555,258900.0
2012-03-30 13:40:00,20.41,20.42,20.41,20.41,195600.0,15.5555,15.5631,15.5555,15.5555,195600.0
2012-03-30 13:50:00,20.41,20.42,20.4,20.41,312900.0,15.5555,15.5631,15.5479,15.5555,312900.0
2012-03-30 14:00:00,20.41,20.42,20.41,20.41,354000.0,15.5555,15.5631,15.5555,15.5555,354000.0
2012-03-30 14:10:00,20.41,20.42,20.4,20.4,399300.0,15.5555,15.5631,15.5479,15.5479,399300.0
2012-03-30 14:20:00,20.4,20.42,20.39,20.42,368100.0,15.5479,15.5631,15.5402,15.5631,368100.0
2012-03-30 14:30:00,20.42,20.42,20.4,20.42,258000.0,15.5631,15.5631,15.5479,15.5631,258000.0
2012-03-30 14:40:00,20.41,20.43,20.41,20.42,262200.0,15.5555,15.5707,15.5555,15.5631,262200.0
2012-03-30 14:50:00,20.42,20.42,20.41,20.41,212400.0,15.5631,15.5631,15.5555,15.5555,212400.0
2012-03-30 15:00:00,20.41,20.41,20.4,20.4,260400.0,15.5555,15.5555,15.5479,15.5479,260400.0
2012-03-30 15:10:00,20.4,20.41,20.4,20.41,324300.0,15.5479,15.5555,15.5479,15.5555,324300.0
2012-03-30 15:20:00,20.41,20.41,20.39,20.4,369900.0,15.5555,15.5555,15.5402,15.5479,369900.0
2012-03-30 15:30:00,20.4,20.42,20.4,20.41,489900.0,15.5479,15.5631,15.5479,15.5555,489900.0
2012-03-30 15:40:00,20.41,20.43,20.4,20.4,924900.0,15.5555,15.5707,15.5479,15.5479,924900.0
2012-03-30 15:50:00,20.4,20.41,20.38,20.38,2406900.0,15.5479,15.5555,15.5326,15.5326,2406900.0
2012-04-02 09:30:00,20.35,20.38,20.33,20.33,838800.0,15.5098,15.5326,15.4945,15.4945,838800.0
2012-04-02 09:40:00,20.34,20.38,20.34,20.37,462300.0,15.5021,15.5326,15.5021,15.525,462300.0
2012-04-02 09:50:00,20.38,20.38,20.36,20.36,497700.0,15.5326,15.5326,15.5174,15.5174,497700.0
2012-04-02 10:00:00,20.36,20.36,20.33,20.35,912300.0,15.5174,15.5174,15.4945,15.5098,912300.0
2012-04-02 10:10:00,20.35,20.35,20.34,20.34,708300.0,15.5098,15.5098,15.5021,15.5021,708300.0
2012-04-02 10:20:00,20.34,20.37,20.33,20.35,1126800.0,15.5021,15.525,15.4945,15.5098,1126800.0
2012-04-02 10:30:00,20.35,20.36,20.35,20.35,340500.0,15.5098,15.5174,15.5098,15.5098,340500.0
2012-04-02 10:40:00,20.35,20.35,20.35,20.35,415800.0,15.5098,15.5098,15.5098,15.5098,415800.0
2012-04-02 10:50:00,20.35,20.37,20.35,20.36,276000.0,15.5098,15.525,15.5098,15.5174,276000.0
2012-04-02 11:00:00,20.36,20.37,20.33,20.34,1016100.0,15.5174,15.525,15.4945,15.5021,1016100.0
2012-04-02 11:10:00,20.33,20.35,20.32,20.34,348900.0,15.4945,15.5098,15.4869,15.5021,348900.0
2012-04-02 11:20:00,20.34,20.37,20.33,20.37,585300.0,15.5021,15.525,15.4945,15.525,585300.0
2012-04-02 11:30:00,20.37,20.4,20.36,20.4,350700.0,15.525,15.5479,15.5174,15.5479,350700.0
2012-04-02 11:40:00,20.4,20.4,20.39,20.4,177300.0,15.5479,15.5479,15.5402,15.5479,177300.0
2012-04-02 11:50:00,20.4,20.44,20.4,20.43,266100.0,15.5479,15.5783,15.5479,15.5707,266100.0
2012-04-02 12:00:00,20.44,20.48,20.43,20.48,530100.0,15.5783,15.6088,15.5707,15.6088,530100.0
2012-04-02 12:10:00,20.47,20.48,20.45,20.45,418500.0,15.6012,15.6088,15.586,15.586,418500.0
2012-04-02 12:20:00,20.45,20.45,20.44,20.45,279300.0,15.586,15.586,15.5783,15.586,279300.0
2012-04-02 12:30:00,20.45,20.45,20.43,20.45,582600.0,15.586,15.586,15.5707,15.586,582600.0
2012-04-02 12:40:00,20.45,20.47,20.45,20.47,217500.0,15.586,15.6012,15.586,15.6012,217500.0
2012-04-02 12:50:00,20.47,20.49,20.46,20.46,361500.0,15.6012,15.6165,15.5936,15.5936,361500.0
2012-04-02 13:00:00,20.46,20.47,20.46,20.47,195000.0,15.5936,15.6012,15.5936,15.6012,195000.0
2012-04-02 13:10:00,20.47,20.48,20.46,20.46,174000.0,15.6012,15.6088,15.5936,15.5936,174000.0
2012-04-02 13:20:00,20.47,20.48,20.46,20.47,205500.0,15.6012,15.6088,15.5936,15.6012,205500.0
2012-04-02 13:30:00,20.47,20.48,20.46,20.48,261900.0,15.6012,15.6088,15.5936,15.6088,261900.0
2012-04-02 13:40:00,20.48,20.48,20.46,20.46,216000.0,15.6088,15.6088,15.5936,15.5936,216000.0
2012-04-02 13:50:00,20.46,20.47,20.45,20.45,204300.0,15.5936,15.6012,15.586,15.586,204300.0
2012-04-02 14:00:00,20.45,20.46,20.43,20.43,237300.0,15.586,15.5936,15.5707,15.5707,237300.0
2012-04-02 14:10:00,20.43,20.45,20.42,20.45,338700.0,15.5707,15.586,15.5631,15.586,338700.0
2012-04-02 14:20:00,20.44,20.46,20.44,20.45,241800.0,15.5783,15.5936,15.5783,15.586,241800.0
2012-04-02 14:30:00,20.45,20.46,20.43,20.46,350700.0,15.586,15.5936,15.5707,15.5936,350700.0
2012-04-02 14:40:00,20.46,20.47,20.45,20.47,372300.0,15.5936,15.6012,15.586,15.6012,372300.0
2012-04-02 14:50:00,20.47,20.48,20.47,20.47,471000.0,15.6012,15.6088,15.6012,15.6012,471000.0
2012-04-02 15:00:00,20.47,20.48,20.47,20.47,284700.0,15.6012,15.6088,15.6012,15.6012,284700.0
2012-04-02 15:10:00,20.47,20.49,20.47,20.48,382200.0,15.6012,15.6165,15.6012,15.6088,382200.0
2012-04-02 15:20:00,20.48,20.49,20.47,20.49,319500.0,15.6088,15.6165,15.6012,15.6165,319500.0
2012-04-02 15:30:00,20.48,20.49,20.46,20.49,503100.0,15.6088,15.6165,15.5936,15.6165,503100.0
2012-04-02 15:40:00,20.48,20.5,20.45,20.46,676500.0,15.6088,15.6241,15.586,15.5936,676500.0
2012-04-02 15:50:00,20.45,20.47,20.45,20.46,1380300.0,15.586,15.6012,15.586,15.5936,1380300.0
2012-04-03 09:30:00,20.38,20.47,20.36,20.44,1108500.0,15.5326,15.6012,15.5174,15.5783,1108500.0
2012-04-03 09:40:00,20.44,20.44,20.39,20.39,799200.0,15.5783,15.5783,15.5402,15.5402,799200.0
2012-04-03 09:50:00,20.39,20.41,20.36,20.39,734100.0,15.5402,15.5555,15.5174,15.5402,734100.0
2012-04-03 10:00:00,20.39,20.44,20.38,20.44,598200.0,15.5402,15.5783,15.5326,15.5783,598200.0
2012-04-03 10:10:00,20.44,20.44,20.39,20.39,548400.0,15.5783,15.5783,15.5402,15.5402,548400.0
2012-04-03 10:20:00,20.39,20.39,20.36,20.37,577200.0,15.5402,15.5402,15.5174,15.525,577200.0
2012-04-03 10:30:00,20.37,20.39,20.37,20.39,333900.0,15.525,15.5402,15.525,15.5402,333900.0
2012-04-03 10:40:00,20.39,20.4,20.33,20.34,748800.0,15.5402,15.5479,15.4945,15.5021,748800.0
2012-04-03 10:50:00,20.34,20.36,20.33,20.34,610500.0,15.5021,15.5174,15.4945,15.5021,610500.0
2012-04-03 11:00:00,20.34,20.34,20.3,20.31,818400.0,15.5021,15.5021,15.4716,15.4793,818400.0
2012-04-03 11:10:00,20.3,20.32,20.27,20.28,810300.0,15.4716,15.4869,15.4488,15.4564,810300.0
2012-04-03 11:20:00,20.27,20.28,20.25,20.26,917700.0,15.4488,15.4564,15.4335,15.4412,917700.0
2012-04-03 11:30:00,20.26,20.28,20.26,20.27,465900.0,15.4412,15.4564,15.4412,15.4488,465900.0
2012-04-03 11:40:00,20.27,20.27,20.24,20.27,440400.0,15.4488,15.4488,15.4259,15.4488,440400.0
2012-04-03 11:50:00,20.27,20.28,20.26,20.28,446100.0,15.4488,15.4564,15.4412,15.4564,446100.0
2012-04-03 12:00:00,20.28,20.28,20.25,20.25,311700.0,15.4564,15.4564,15.4335,15.4335,311700.0
2012-04-03 12:10:00,20.25,20.25,20.24,20.25,775500.0,15.4335,15.4335,15.4259,15.4335,775500.0
2012-04-03 12:20:00,20.25,20.27,20.24,20.26,410400.0,15.4335,15.4488,15.4259,15.4412,410400.0
2012-04-03 12:30:00,20.26,20.26,20.25,20.25,362100.0,15.4412,15.4412,15.4335,15.4335,362100.0
2012-04-03 12:40:00,20.25,20.28,20.24,20.27,771000.0,15.4335,15.4564,15.4259,15.4488,771000.0
2012-04-03 12:50:00,20.26,20.26,20.23,20.23,836400.0,15.4412,15.4412,15.4183,15.4183,836400.0
2012-04-03 13:00:00,20.23,20.26,20.22,20.26,799200.0,15.4183,15.4412,15.4107,15.4412,799200.0
2012-04-03 13:10:00,20.25,20.27,20.25,20.26,269700.0,15.4335,15.4488,15.4335,15.4412,269700.0
2012-04-03 13:20:00,20.26,20.27,20.26,20.26,449700.0,15.4412,15.4488,15.4412,15.4412,449700.0
2012-04-03 13:30:00,20.26,20.27,20.25,20.26,230100.0,15.4412,15.4488,15.4335,15.4412,230100.0
2012-04-03 13:40:00,20.26,20.26,20.24,20.25,422400.0,15.4412,15.4412,15.4259,15.4335,422400.0
2012-04-03 13:50:00,20.25,20.27,20.25,20.25,711600.0,15.4335,15.4488,15.4335,15.4335,711600.0
2012-04-03 14:00:00,20.25,20.25,20.17,20.17,970500.0,15.4335,15.4335,15.3726,15.3726,970500.0
2012-04-03 14:10:00,20.17,20.19,20.15,20.17,1226700.0,15.3726,15.3878,15.3573,15.3726,1226700.0
2012-04-03 14:20:00,20.17,20.25,20.16,20.16,960900.0,15.3726,15.4335,15.3649,15.3649,960900.0
2012-04-03 14:30:00,20.16,20.16,20.11,20.11,1242600.0,15.3649,15.3649,15.3268,15.3268,1242600.0
2012-04-03 14:40:00,20.11,20.14,20.08,20.14,1508700.0,15.3268,15.3497,15.304,15.3497,1508700.0
2012-04-03 14:50:00,20.14,20.16,20.13,20.15,2176200.0,15.3497,15.3649,15.3421,15.3573,2176200.0
2012-04-03 15:00:00,20.15,20.18,20.14,20.18,1239900.0,15.3573,15.3802,15.3497,15.3802,1239900.0
2012-04-03 15:10:00,20.19,20.2,20.18,20.2,560400.0,15.3878,15.3954,15.3802,15.3954,560400.0
2012-04-03 15:20:00,20.21,20.21,20.17,20.18,647400.0,15.4031,15.4031,15.3726,15.3802,647400.0
2012-04-03 15:30:00,20.18,20.18,20.16,20.17,782100.0,15.3802,15.3802,15.3649,15.3726,782100.0
2012-04-03 15:40:00,20.17,20.2,20.17,20.18,1415100.0,15.3726,15.3954,15.3726,15.3802,1415100.0
2012-04-03 15:50:00,20.19,20.22,20.18,20.2,2260800.0,15.3878,15.4107,15.3802,15.3954,2260800.0
2012-04-04 09:30:00,20.18,20.2,20.11,20.16,1862400.0,15.3802,15.3954,15.3268,15.3649,1862400.0
2012-04-04 09:40:00,20.16,20.17,20.13,20.15,1099800.0,15.3649,15.3726,15.3421,15.3573,1099800.0
2012-04-04 09:50:00,20.15,20.17,20.14,20.14,801000.0,15.3573,15.3726,15.3497,15.3497,801000.0
2012-04-04 10:00:00,20.15,20.16,20.13,20.13,1268400.0,15.3573,15.3649,15.3421,15.3421,1268400.0
2012-04-04 10:10:00,20.13,20.15,20.09,20.12,1489200.0,15.3421,15.3573,15.3116,15.3345,1489200.0
2012-04-04 10:20:00,20.11,20.11,20.03,20.04,2009400.0,15.3268,15.3268,15.2659,15.2735,2009400.0
2012-04-04 10:30:00,20.04,20.09,20.03,20.08,873600.0,15.2735,15.3116,15.2659,15.304,873600.0
2012-04-04 10:40:00,20.08,20.14,20.07,20.07,1025100.0,15.304,15.3497,15.2964,15.2964,1025100.0
2012-04-04 10:50:00,20.07,20.07,20.02,20.02,840300.0,15.2964,15.2964,15.2582,15.2582,840300.0
2012-04-04 11:00:00,20.02,20.07,20.01,20.07,957600.0,15.2582,15.2964,15.2506,15.2964,957600.0
2012-04-04 11:10:00,20.07,20.08,20.05,20.05,560700.0,15.2964,15.304,15.2811,15.2811,560700.0
2012-04-04 11:20:00,20.05,20.07,20.03,20.03,566700.0,15.2811,15.2964,15.2659,15.2659,566700.0
2012-04-04 11:30:00,20.03,20.07,20.03,20.07,497700.0,15.2659,15.2964,15.2659,15.2964,497700.0
2012-04-04 11:40:00,20.06,20.1,20.06,20.09,280500.0,15.2887,15.3192,15.2887,15.3116,280500.0
2012-04-04 11:50:00,20.09,20.12,20.09,20.1,415200.0,15.3116,15.3345,15.3116,15.3192,415200.0
2012-04-04 12:00:00,20.1,20.11,20.09,20.1,359400.0,15.3192,15.3268,15.3116,15.3192,359400.0
2012-04-04 12:10:00,20.1,20.1,20.09,20.09,304200.0,15.3192,15.3192,15.3116,15.3116,304200.0
2012-04-04 12:20:00,20.1,20.1,20.08,20.09,384600.0,15.3192,15.3192,15.304,15.3116,384600.0
2012-04-04 12:30:00,20.09,20.09,20.06,20.07,495000.0,15.3116,15.3116,15.2887,15.2964,495000.0
2012-04-04 12:40:00,20.07,20.08,20.06,20.06,211800.0,15.2964,15.304,15.2887,15.2887,211800.0
2012-04-04 12:50:00,20.06,20.07,20.05,20.07,409800.0,15.2887,15.2964,15.2811,15.2964,409800.0
2012-04-04 13:00:00,20.07,20.07,20.06,20.06,379200.0,15.2964,15.2964,15.2887,15.2887,379200.0
2012-04-04 13:10:00,20.06,20.07,20.05,20.07,311700.0,15.2887,15.2964,15.2811,15.2964,311700.0
2012-04-04 13:20:00,20.07,20.08,20.05,20.05,387600.0,15.2964,15.304,15.2811,15.2811,387600.0
2012-04-04 13:30:00,20.06,20.07,20.05,20.06,821400.0,15.2887,15.2964,15.2811,15.2887,821400.0
2012-04-04 13:40:00,20.06,20.09,20.06,20.09,203100.0,15.2887,15.3116,15.2887,15.3116,203100.0
2012-04-04 13:50:00,20.09,20.11,20.09,20.11,271200.0,15.3116,15.3268,15.3116,15.3268,271200.0
2012-04-04 14:00:00,20.11,20.12,20.09,20.09,437400.0,15.3268,15.3345,15.3116,15.3116,437400.0
2012-04-04 14:10:00,20.09,20.1,20.08,20.08,280200.0,15.3116,15.3192,15.304,15.304,280200.0
2012-04-04 14:20:00,20.09,20.09,20.07,20.07,335100.0,15.3116,15.3116,15.2964,15.2964,335100.0
2012-04-04 14:30:00,20.07,20.11,20.07,20.1,628800.0,15.2964,15.3268,15.2964,15.3192,628800.0
2012-04-04 14:40:00,20.11,20.14,20.1,20.14,968400.0,15.3268,15.3497,15.3192,15.3497,968400.0
2012-04-04 14:50:00,20.14,20.15,20.12,20.13,928800.0,15.3497,15.3573,15.3345,15.3421,928800.0
2012-04-04 15:00:00,20.13,20.13,20.11,20.13,582000.0,15.3421,15.3421,15.3268,15.3421,582000.0
2012-04-04 15:10:00,20.13,20.15,20.12,20.13,722700.0,15.3421,15.3573,15.3345,15.3421,722700.0
2012-04-04 15:20:00,20.13,20.14,20.13,20.13,1015500.0,15.3421,15.3497,15.3421,15.3421,1015500.0
2012-04-04 15:30:00,20.13,20.17,20.11,20.11,1708800.0,15.3421,15.3726,15.3268,15.3268,1708800.0
2012-04-04 15:40:00,20.11,20.13,20.05,20.1,2054100.0,15.3268,15.3421,15.2811,15.3192,2054100.0
2012-04-04 15:50:00,20.1,20.12,20.08,20.09,1731000.0,15.3192,15.3345,15.304,15.3116,1731000.0
2012-04-05 09:30:00,20.07,20.09,20.02,20.03,805200.0,15.2964,15.3116,15.2582,15.2659,805200.0
2012-04-05 09:40:00,20.03,20.07,20.03,20.07,490500.0,15.2659,15.2964,15.2659,15.2964,490500.0
2012-04-05 09:50:00,20.07,20.09,20.06,20.06,540000.0,15.2964,15.3116,15.2887,15.2887,540000.0
2012-04-05 10:00:00,20.07,20.13,20.06,20.12,1212900.0,15.2964,15.3421,15.2887,15.3345,1212900.0
2012-04-05 10:10:00,20.12,20.15,20.1,20.11,854700.0,15.3345,15.3573,15.3192,15.3268,854700.0
2012-04-05 10:20:00,20.11,20.14,20.09,20.14,487200.0,15.3268,15.3497,15.3116,15.3497,487200.0
2012-04-05 10:30:00,20.14,20.14,20.13,20.14,404100.0,15.3497,15.3497,15.3421,15.3497,404100.0
2012-04-05 10:40:00,20.14,20.16,20.14,20.16,496200.0,15.3497,15.3649,15.3497,15.3649,496200.0
2012-04-05 10:50:00,20.16,20.17,20.15,20.17,667500.0,15.3649,15.3726,15.3573,15.3726,667500.0
2012-04-05 11:00:00,20.17,20.19,20.16,20.19,374100.0,15.3726,15.3878,15.3649,15.3878,374100.0
2012-04-05 11:10:00,20.19,20.21,20.18,20.2,502800.0,15.3878,15.4031,15.3802,15.3954,502800.0
2012-04-05 11:20:00,20.21,20.21,20.18,20.18,605700.0,15.4031,15.4031,15.3802,15.3802,605700.0
2012-04-05 11:30:00,20.18,20.21,20.18,20.19,393900.0,15.3802,15.4031,15.3802,15.3878,393900.0
2012-04-05 11:40:00,20.19,20.2,20.18,20.18,236400.0,15.3878,15.3954,15.3802,15.3802,236400.0
2012-04-05 11:50:00,20.18,20.2,20.18,20.2,189000.0,15.3802,15.3954,15.3802,15.3954,189000.0
2012-04-05 12:00:00,20.2,20.2,20.18,20.19,441600.0,15.3954,15.3954,15.3802,15.3878,441600.0
2012-04-05 12:10:00,20.19,20.19,20.17,20.17,760200.0,15.3878,15.3878,15.3726,15.3726,760200.0
2012-04-05 12:20:00,20.17,20.18,20.16,20.16,246000.0,15.3726,15.3802,15.3649,15.3649,246000.0
2012-04-05 12:30:00,20.16,20.17,20.15,20.17,195600.0,15.3649,15.3726,15.3573,15.3726,195600.0
2012-04-05 12:40:00,20.17,20.18,20.16,20.18,211500.0,15.3726,15.3802,15.3649,15.3802,211500.0
2012-04-05 12:50:00,20.18,20.2,20.17,20.2,188100.0,15.3802,15.3954,15.3726,15.3954,188100.0
2012-04-05 13:00:00,20.2,20.2,20.18,20.19,288300.0,15.3954,15.3954,15.3802,15.3878,288300.0
2012-04-05 13:10:00,20.19,20.19,20.18,20.19,128100.0,15.3878,15.3878,15.3802,15.3878,128100.0
2012-04-05 13:20:00,20.19,20.2,20.18,20.18,198600.0,15.3878,15.3954,15.3802,15.3802,198600.0
2012-04-05 13:30:00,20.18,20.19,20.18,20.18,186000.0,15.3802,15.3878,15.3802,15.3802,186000.0
2012-04-05 13:40:00,20.19,20.19,20.17,20.17,282300.0,15.3878,15.3878,15.3726,15.3726,282300.0
2012-04-05 13:50:00,20.17,20.19,20.16,20.17,422400.0,15.3726,15.3878,15.3649,15.3726,422400.0
2012-04-05 14:00:00,20.17,20.18,20.17,20.17,250500.0,15.3726,15.3802,15.3726,15.3726,250500.0
2012-04-05 14:10:00,20.18,20.2,20.17,20.2,407400.0,15.3802,15.3954,15.3726,15.3954,407400.0
2012-04-05 14:20:00,20.2,20.2,20.19,20.2,267900.0,15.3954,15.3954,15.3878,15.3954,267900.0
2012-04-05 14:30:00,20.2,20.21,20.19,20.2,216900.0,15.3954,15.4031,15.3878,15.3954,216900.0
2012-04-05 14:40:00,20.2,20.2,20.18,20.19,393300.0,15.3954,15.3954,15.3802,15.3878,393300.0
2012-04-05 14:50:00,20.18,20.21,20.18,20.21,294900.0,15.3802,15.4031,15.3802,15.4031,294900.0
2012-04-05 15:00:00,20.21,20.22,20.2,20.22,312600.0,15.4031,15.4107,15.3954,15.4107,312600.0
2012-04-05 15:10:00,20.22,20.23,20.21,20.22,517500.0,15.4107,15.4183,15.4031,15.4107,517500.0
2012-04-05 15:20:00,20.21,20.22,20.21,20.22,387600.0,15.4031,15.4107,15.4031,15.4107,387600.0
2012-04-05 15:30:00,20.22,20.22,20.2,20.21,519900.0,15.4107,15.4107,15.3954,15.4031,519900.0
2012-04-05 15:40:00,20.21,20.22,20.19,20.21,1011900.0,15.4031,15.4107,15.3878,15.4031,1011900.0
2012-04-05 15:50:00,20.21,20.22,20.21,20.21,1408500.0,15.4031,15.4107,15.4031,15.4031,1408500.0
2012-04-09 09:30:00,20.07,20.11,20.03,20.1,949200.0,15.2964,15.3268,15.2659,15.3192,949200.0
2012-04-09 09:40:00,20.1,20.1,20.08,20.09,671400.0,15.3192,15.3192,15.304,15.3116,671400.0
2012-04-09 09:50:00,20.09,20.09,20.06,20.09,458700.0,15.3116,15.3116,15.2887,15.3116,458700.0
2012-04-09 10:00:00,20.09,20.11,20.08,20.1,692700.0,15.3116,15.3268,15.304,15.3192,692700.0
2012-04-09 10:10:00,20.1,20.1,20.07,20.08,666300.0,15.3192,15.3192,15.2964,15.304,666300.0
2012-04-09 10:20:00,20.08,20.09,20.06,20.08,528300.0,15.304,15.3116,15.2887,15.304,528300.0
2012-04-09 10:30:00,20.08,20.08,20.06,20.07,451800.0,15.304,15.304,15.2887,15.2964,451800.0
2012-04-09 10:40:00,20.07,20.1,20.07,20.07,324300.0,15.2964,15.3192,15.2964,15.2964,324300.0
2012-04-09 10:50:00,20.07,20.07,20.04,20.04,356400.0,15.2964,15.2964,15.2735,15.2735,356400.0
2012-04-09 11:00:00,20.04,20.1,20.03,20.09,454800.0,15.2735,15.3192,15.2659,15.3116,454800.0
2012-04-09 11:10:00,20.09,20.1,20.06,20.07,233100.0,15.3116,15.3192,15.2887,15.2964,233100.0
2012-04-09 11:20:00,20.07,20.07,20.05,20.07,384000.0,15.2964,15.2964,15.2811,15.2964,384000.0
2012-04-09 11:30:00,20.07,20.07,20.05,20.05,306900.0,15.2964,15.2964,15.2811,15.2811,306900.0
2012-04-09 11:40:00,20.05,20.06,20.05,20.05,201900.0,15.2811,15.2887,15.2811,15.2811,201900.0
2012-04-09 11:50:00,20.05,20.07,20.04,20.07,268200.0,15.2811,15.2964,15.2735,15.2964,268200.0
2012-04-09 12:00:00,20.07,20.09,20.06,20.09,289500.0,15.2964,15.3116,15.2887,15.3116,289500.0
2012-04-09 12:10:00,20.09,20.1,20.09,20.09,222600.0,15.3116,15.3192,15.3116,15.3116,222600.0
2012-04-09 12:20:00,20.09,20.09,20.08,20.08,167400.0,15.3116,15.3116,15.304,15.304,167400.0
2012-04-09 12:30:00,20.08,20.09,20.07,20.09,209700.0,15.304,15.3116,15.2964,15.3116,209700.0
2012-04-09 12:40:00,20.08,20.09,20.07,20.09,200700.0,15.304,15.3116,15.2964,15.3116,200700.0
2012-04-09 12:50:00,20.09,20.09,20.06,20.07,219300.0,15.3116,15.3116,15.2887,15.2964,219300.0
2012-04-09 13:00:00,20.07,20.08,20.07,20.08,167700.0,15.2964,15.304,15.2964,15.304,167700.0
2012-04-09 13:10:00,20.08,20.08,20.05,20.05,235200.0,15.304,15.304,15.2811,15.2811,235200.0
2012-04-09 13:20:00,20.05,20.06,20.05,20.05,158700.0,15.2811,15.2887,15.2811,15.2811,158700.0
2012-04-09 13:30:00,20.05,20.06,20.05,20.06,148200.0,15.2811,15.2887,15.2811,15.2887,148200.0
2012-04-09 13:40:00,20.07,20.07,20.06,20.07,197400.0,15.2964,15.2964,15.2887,15.2964,197400.0
2012-04-09 13:50:00,20.07,20.07,20.05,20.05,348300.0,15.2964,15.2964,15.2811,15.2811,348300.0
2012-04-09 14:00:00,20.06,20.07,20.05,20.06,272400.0,15.2887,15.2964,15.2811,15.2887,272400.0
2012-04-09 14:10:00,20.07,20.08,20.05,20.08,251700.0,15.2964,15.304,15.2811,15.304,251700.0
2012-04-09 14:20:00,20.07,20.08,20.07,20.07,183300.0,15.2964,15.304,15.2964,15.2964,183300.0
2012-04-09 14:30:00,20.07,20.09,20.07,20.09,319800.0,15.2964,15.3116,15.2964,15.3116,319800.0
2012-04-09 14:40:00,20.09,20.1,20.09,20.09,198000.0,15.3116,15.3192,15.3116,15.3116,198000.0
2012-04-09 14:50:00,20.09,20.09,20.07,20.08,320700.0,15.3116,15.3116,15.2964,15.304,320700.0
2012-04-09 15:00:00,20.08,20.09,20.07,20.08,312900.0,15.304,15.3116,15.2964,15.304,312900.0
2012-04-09 15:10:00,20.08,20.08,20.07,20.07,288300.0,15.304,15.304,15.2964,15.2964,288300.0
2012-04-09 15:20:00,20.08,20.09,20.07,20.08,1035600.0,15.304,15.3116,15.2964,15.304,1035600.0
2012-04-09 15:30:00,20.08,20.1,20.08,20.09,722400.0,15.304,15.3192,15.304,15.3116,722400.0
2012-04-09 15:40:00,20.09,20.11,20.08,20.09,841200.0,15.3116,15.3268,15.304,15.3116,841200.0
2012-04-09 15:50:00,20.09,20.09,20.05,20.05,2381700.0,15.3116,15.3116,15.2811,15.2811,2381700.0
2012-04-10 09:30:00,20.01,20.13,20.01,20.12,1240500.0,15.2506,15.3421,15.2506,15.3345,1240500.0
2012-04-10 09:40:00,20.12,20.13,20.08,20.12,996600.0,15.3345,15.3421,15.304,15.3345,996600.0
2012-04-10 09:50:00,20.11,20.12,20.08,20.12,603900.0,15.3268,15.3345,15.304,15.3345,603900.0
2012-04-10 10:00:00,20.12,20.12,20.03,20.05,820500.0,15.3345,15.3345,15.2659,15.2811,820500.0
2012-04-10 10:10:00,20.05,20.06,20.04,20.04,605100.0,15.2811,15.2887,15.2735,15.2735,605100.0
2012-04-10 10:20:00,20.04,20.09,20.03,20.08,611700.0,15.2735,15.3116,15.2659,15.304,611700.0
2012-04-10 10:30:00,20.08,20.08,20.06,20.08,483600.0,15.304,15.304,15.2887,15.304,483600.0
2012-04-10 10:40:00,20.08,20.12,20.08,20.12,498600.0,15.304,15.3345,15.304,15.3345,498600.0
2012-04-10 10:50:00,20.12,20.12,20.08,20.1,715500.0,15.3345,15.3345,15.304,15.3192,715500.0
2012-04-10 11:00:00,20.1,20.11,20.09,20.09,743400.0,15.3192,15.3268,15.3116,15.3116,743400.0
2012-04-10 11:10:00,20.09,20.1,20.06,20.09,500400.0,15.3116,15.3192,15.2887,15.3116,500400.0
2012-04-10 11:20:00,20.09,20.12,20.08,20.11,365700.0,15.3116,15.3345,15.304,15.3268,365700.0
2012-04-10 11:30:00,20.11,20.12,20.07,20.08,294900.0,15.3268,15.3345,15.2964,15.304,294900.0
2012-04-10 11:40:00,20.08,20.12,20.08,20.11,487500.0,15.304,15.3345,15.304,15.3268,487500.0
2012-04-10 11:50:00,20.11,20.12,20.07,20.07,679800.0,15.3268,15.3345,15.2964,15.2964,679800.0
2012-04-10 12:00:00,20.07,20.08,20.05,20.05,375900.0,15.2964,15.304,15.2811,15.2811,375900.0
2012-04-10 12:10:00,20.05,20.06,20.02,20.03,661800.0,15.2811,15.2887,15.2582,15.2659,661800.0
2012-04-10 12:20:00,20.03,20.04,19.99,19.99,986400.0,15.2659,15.2735,15.2354,15.2354,986400.0
2012-04-10 12:30:00,19.99,20.01,19.96,19.97,506700.0,15.2354,15.2506,15.2125,15.2201,506700.0
2012-04-10 12:40:00,19.97,19.99,19.96,19.96,431100.0,15.2201,15.2354,15.2125,15.2125,431100.0
2012-04-10 12:50:00,19.96,19.96,19.9,19.9,1209600.0,15.2125,15.2125,15.1668,15.1668,1209600.0
2012-04-10 13:00:00,19.9,19.94,19.9,19.93,383100.0,15.1668,15.1973,15.1668,15.1897,383100.0
2012-04-10 13:10:00,19.93,19.93,19.87,19.88,714900.0,15.1897,15.1897,15.1439,15.1515,714900.0
2012-04-10 13:20:00,19.88,19.9,19.85,19.9,769500.0,15.1515,15.1668,15.1287,15.1668,769500.0
2012-04-10 13:30:00,19.9,19.92,19.88,19.92,428400.0,15.1668,15.182,15.1515,15.182,428400.0
2012-04-10 13:40:00,19.92,19.96,19.91,19.96,463200.0,15.182,15.2125,15.1744,15.2125,463200.0
2012-04-10 13:50:00,19.96,19.98,19.96,19.98,768600.0,15.2125,15.2278,15.2125,15.2278,768600.0
2012-04-10 14:00:00,19.98,19.99,19.95,19.98,282000.0,15.2278,15.2354,15.2049,15.2278,282000.0
2012-04-10 14:10:00,19.98,19.98,19.94,19.94,445500.0,15.2278,15.2278,15.1973,15.1973,445500.0
2012-04-10 14:20:00,19.94,19.97,19.93,19.97,689100.0,15.1973,15.2201,15.1897,15.2201,689100.0
2012-04-10 14:30:00,19.97,19.98,19.94,19.95,605100.0,15.2201,15.2278,15.1973,15.2049,605100.0
2012-04-10 14:40:00,19.95,19.99,19.94,19.99,499200.0,15.2049,15.2354,15.1973,15.2354,499200.0
2012-04-10 14:50:00,19.99,19.99,19.97,19.97,394800.0,15.2354,15.2354,15.2201,15.2201,394800.0
2012-04-10 15:00:00,19.97,19.97,19.95,19.96,480600.0,15.2201,15.2201,15.2049,15.2125,480600.0
2012-04-10 15:10:00,19.96,20.01,19.95,20.0,592800.0,15.2125,15.2506,15.2049,15.243,592800.0
2012-04-10 15:20:00,20.0,20.01,19.98,20.0,920400.0,15.243,15.2506,15.2278,15.243,920400.0
2012-04-10 15:30:00,20.0,20.03,20.0,20.03,970200.0,15.243,15.2659,15.243,15.2659,970200.0
2012-04-10 15:40:00,20.03,20.04,19.99,20.02,1228800.0,15.2659,15.2735,15.2354,15.2582,1228800.0
2012-04-10 15:50:00,20.03,20.03,19.97,19.98,1817400.0,15.2659,15.2659,15.2201,15.2278,1817400.0
2012-04-11 09:30:00,20.1,20.1,20.01,20.03,924900.0,15.3192,15.3192,15.2506,15.2659,924900.0
2012-04-11 09:40:00,20.04,20.07,20.02,20.05,851700.0,15.2735,15.2964,15.2582,15.2811,851700.0
2012-04-11 09:50:00,20.05,20.05,20.03,20.04,829500.0,15.2811,15.2811,15.2659,15.2735,829500.0
2012-04-11 10:00:00,20.04,20.06,20.02,20.04,863100.0,15.2735,15.2887,15.2582,15.2735,863100.0
2012-04-11 10:10:00,20.04,20.06,20.01,20.02,540000.0,15.2735,15.2887,15.2506,15.2582,540000.0
2012-04-11 10:20:00,20.03,20.03,20.0,20.0,437400.0,15.2659,15.2659,15.243,15.243,437400.0
2012-04-11 10:30:00,20.0,20.01,20.0,20.01,513600.0,15.243,15.2506,15.243,15.2506,513600.0
2012-04-11 10:40:00,20.01,20.01,19.96,19.96,491700.0,15.2506,15.2506,15.2125,15.2125,491700.0
2012-04-11 10:50:00,19.96,19.97,19.93,19.94,437700.0,15.2125,15.2201,15.1897,15.1973,437700.0
2012-04-11 11:00:00,19.94,19.94,19.91,19.91,533700.0,15.1973,15.1973,15.1744,15.1744,533700.0
2012-04-11 11:10:00,19.91,19.92,19.9,19.9,444900.0,15.1744,15.182,15.1668,15.1668,444900.0
2012-04-11 11:20:00,19.9,19.92,19.9,19.91,410400.0,15.1668,15.182,15.1668,15.1744,410400.0
2012-04-11 11:30:00,19.91,19.93,19.9,19.91,380400.0,15.1744,15.1897,15.1668,15.1744,380400.0
2012-04-11 11:40:00,19.91,19.91,19.9,19.9,284400.0,15.1744,15.1744,15.1668,15.1668,284400.0
2012-04-11 11:50:00,19.9,19.91,19.89,19.89,297000.0,15.1668,15.1744,15.1592,15.1592,297000.0
2012-04-11 12:00:00,19.89,19.91,19.89,19.9,454200.0,15.1592,15.1744,15.1592,15.1668,454200.0
2012-04-11 12:10:00,19.9,19.91,19.9,19.9,330300.0,15.1668,15.1744,15.1668,15.1668,330300.0
2012-04-11 12:20:00,19.9,19.9,19.89,19.89,364500.0,15.1668,15.1668,15.1592,15.1592,364500.0
2012-04-11 12:30:00,19.89,19.9,19.89,19.9,285600.0,15.1592,15.1668,15.1592,15.1668,285600.0
2012-04-11 12:40:00,19.9,19.91,19.9,19.91,196500.0,15.1668,15.1744,15.1668,15.1744,196500.0
2012-04-11 12:50:00,19.91,19.93,19.9,19.93,279300.0,15.1744,15.1897,15.1668,15.1897,279300.0
2012-04-11 13:00:00,19.93,19.94,19.92,19.92,340200.0,15.1897,15.1973,15.182,15.182,340200.0
2012-04-11 13:10:00,19.92,19.93,19.9,19.9,335100.0,15.182,15.1897,15.1668,15.1668,335100.0
2012-04-11 13:20:00,19.9,19.9,19.89,19.9,208200.0,15.1668,15.1668,15.1592,15.1668,208200.0
2012-04-11 13:30:00,19.89,19.91,19.89,19.91,277500.0,15.1592,15.1744,15.1592,15.1744,277500.0
2012-04-11 13:40:00,19.91,19.94,19.91,19.93,279300.0,15.1744,15.1973,15.1744,15.1897,279300.0
2012-04-11 13:50:00,19.94,19.97,19.93,19.96,515100.0,15.1973,15.2201,15.1897,15.2125,515100.0
2012-04-11 14:00:00,19.96,19.97,19.94,19.94,497700.0,15.2125,15.2201,15.1973,15.1973,497700.0
2012-04-11 14:10:00,19.94,19.95,19.93,19.94,345300.0,15.1973,15.2049,15.1897,15.1973,345300.0
2012-04-11 14:20:00,19.94,19.96,19.93,19.94,629100.0,15.1973,15.2125,15.1897,15.1973,629100.0
2012-04-11 14:30:00,19.95,19.95,19.92,19.93,372600.0,15.2049,15.2049,15.182,15.1897,372600.0
2012-04-11 14:40:00,19.93,19.94,19.92,19.92,707100.0,15.1897,15.1973,15.182,15.182,707100.0
2012-04-11 14:50:00,19.92,19.95,19.92,19.94,476700.0,15.182,15.2049,15.182,15.1973,476700.0
2012-04-11 15:00:00,19.94,19.95,19.94,19.95,532800.0,15.1973,15.2049,15.1973,15.2049,532800.0
2012-04-11 15:10:00,19.95,19.95,19.9,19.9,513000.0,15.2049,15.2049,15.1668,15.1668,513000.0
2012-04-11 15:20:00,19.9,19.93,19.9,19.92,718200.0,15.1668,15.1897,15.1668,15.182,718200.0
2012-04-11 15:30:00,19.92,19.96,19.92,19.93,915000.0,15.182,15.2125,15.182,15.1897,915000.0
2012-04-11 15:40:00,19.93,19.96,19.92,19.93,1226700.0,15.1897,15.2125,15.182,15.1897,1226700.0
2012-04-11 15:50:00,19.93,19.94,19.93,19.94,1996200.0,15.1897,15.1973,15.1897,15.1973,1996200.0
2012-04-12 09:30:00,19.93,19.94,19.85,19.93,841800.0,15.1897,15.1973,15.1287,15.1897,841800.0
2012-04-12 09:40:00,19.93,19.97,19.9,19.96,680700.0,15.1897,15.2201,15.1668,15.2125,680700.0
2012-04-12 09:50:00,19.96,20.0,19.96,20.0,460800.0,15.2125,15.243,15.2125,15.243,460800.0
2012-04-12 10:00:00,20.0,20.0,19.93,19.94,515400.0,15.243,15.243,15.1897,15.1973,515400.0
2012-04-12 10:10:00,19.95,20.0,19.94,20.0,375000.0,15.2049,15.243,15.1973,15.243,375000.0
2012-04-12 10:20:00,20.0,20.0,19.98,20.0,418200.0,15.243,15.243,15.2278,15.243,418200.0
2012-04-12 10:30:00,20.0,20.01,19.97,20.0,504900.0,15.243,15.2506,15.2201,15.243,504900.0
2012-04-12 10:40:00,20.0,20.04,20.0,20.03,577800.0,15.243,15.2735,15.243,15.2659,577800.0
2012-04-12 10:50:00,20.03,20.04,20.02,20.04,340800.0,15.2659,15.2735,15.2582,15.2735,340800.0
2012-04-12 11:00:00,20.04,20.07,20.04,20.05,531900.0,15.2735,15.2964,15.2735,15.2811,531900.0
2012-04-12 11:10:00,20.05,20.06,20.04,20.05,368700.0,15.2811,15.2887,15.2735,15.2811,368700.0
2012-04-12 11:20:00,20.05,20.05,20.01,20.01,431700.0,15.2811,15.2811,15.2506,15.2506,431700.0
2012-04-12 11:30:00,20.01,20.03,20.01,20.01,297000.0,15.2506,15.2659,15.2506,15.2506,297000.0
2012-04-12 11:40:00,20.01,20.01,19.99,20.01,303900.0,15.2506,15.2506,15.2354,15.2506,303900.0
2012-04-12 11:50:00,20.01,20.02,20.0,20.02,288000.0,15.2506,15.2582,15.243,15.2582,288000.0
2012-04-12 12:00:00,20.02,20.03,20.01,20.02,214200.0,15.2582,15.2659,15.2506,15.2582,214200.0
2012-04-12 12:10:00,20.02,20.04,20.02,20.04,237000.0,15.2582,15.2735,15.2582,15.2735,237000.0
2012-04-12 12:20:00,20.04,20.04,20.01,20.02,283500.0,15.2735,15.2735,15.2506,15.2582,283500.0
2012-04-12 12:30:00,20.02,20.03,20.01,20.02,959400.0,15.2582,15.2659,15.2506,15.2582,959400.0
2012-04-12 12:40:00,20.03,20.04,20.01,20.02,425400.0,15.2659,15.2735,15.2506,15.2582,425400.0
2012-04-12 12:50:00,20.02,20.03,20.02,20.02,179400.0,15.2582,15.2659,15.2582,15.2582,179400.0
2012-04-12 13:00:00,20.02,20.03,20.01,20.02,486300.0,15.2582,15.2659,15.2506,15.2582,486300.0
2012-04-12 13:10:00,20.02,20.03,20.02,20.02,321600.0,15.2582,15.2659,15.2582,15.2582,321600.0
2012-04-12 13:20:00,20.02,20.02,20.01,20.02,91200.0,15.2582,15.2582,15.2506,15.2582,91200.0
2012-04-12 13:30:00,20.02,20.02,20.01,20.02,119400.0,15.2582,15.2582,15.2506,15.2582,119400.0
2012-04-12 13:40:00,20.02,20.03,20.02,20.02,165000.0,15.2582,15.2659,15.2582,15.2582,165000.0
2012-04-12 13:50:00,20.02,20.02,20.01,20.01,237900.0,15.2582,15.2582,15.2506,15.2506,237900.0
2012-04-12 14:00:00,20.01,20.03,20.01,20.02,201900.0,15.2506,15.2659,15.2506,15.2582,201900.0
2012-04-12 14:10:00,20.03,20.03,20.02,20.03,243000.0,15.2659,15.2659,15.2582,15.2659,243000.0
2012-04-12 14:20:00,20.03,20.03,20.02,20.03,973800.0,15.2659,15.2659,15.2582,15.2659,973800.0
2012-04-12 14:30:00,20.03,20.04,20.01,20.02,2669700.0,15.2659,15.2735,15.2506,15.2582,2669700.0
2012-04-12 14:40:00,20.02,20.04,20.02,20.03,342900.0,15.2582,15.2735,15.2582,15.2659,342900.0
2012-04-12 14:50:00,20.04,20.04,20.03,20.03,327000.0,15.2735,15.2735,15.2659,15.2659,327000.0
2012-04-12 15:00:00,20.03,20.04,20.01,20.02,474600.0,15.2659,15.2735,15.2506,15.2582,474600.0
2012-04-12 15:10:00,20.01,20.02,20.0,20.02,348900.0,15.2506,15.2582,15.243,15.2582,348900.0
2012-04-12 15:20:00,20.02,20.02,19.99,19.99,446700.0,15.2582,15.2582,15.2354,15.2354,446700.0
2012-04-12 15:30:00,20.0,20.02,19.99,20.0,683400.0,15.243,15.2582,15.2354,15.243,683400.0
2012-04-12 15:40:00,20.01,20.04,19.99,20.03,954600.0,15.2506,15.2735,15.2354,15.2659,954600.0
2012-04-12 15:50:00,20.03,20.04,20.01,20.04,1736700.0,15.2659,15.2735,15.2506,15.2735,1736700.0
2012-04-13 09:30:00,20.0,20.05,19.93,20.03,906000.0,15.243,15.2811,15.1897,15.2659,906000.0
2012-04-13 09:40:00,20.02,20.04,19.96,19.99,886800.0,15.2582,15.2735,15.2125,15.2354,886800.0
2012-04-13 09:50:00,19.99,20.03,19.97,19.99,445500.0,15.2354,15.2659,15.2201,15.2354,445500.0
2012-04-13 10:00:00,19.98,20.03,19.98,19.99,485700.0,15.2278,15.2659,15.2278,15.2354,485700.0
2012-04-13 10:10:00,19.98,19.99,19.96,19.96,518100.0,15.2278,15.2354,15.2125,15.2125,518100.0
2012-04-13 10:20:00,19.96,19.96,19.93,19.94,540600.0,15.2125,15.2125,15.1897,15.1973,540600.0
2012-04-13 10:30:00,19.94,19.97,19.93,19.96,404400.0,15.1973,15.2201,15.1897,15.2125,404400.0
2012-04-13 10:40:00,19.96,19.97,19.93,19.95,316200.0,15.2125,15.2201,15.1897,15.2049,316200.0
2012-04-13 10:50:00,19.95,19.96,19.94,19.95,176700.0,15.2049,15.2125,15.1973,15.2049,176700.0
2012-04-13 11:00:00,19.95,19.97,19.94,19.95,224700.0,15.2049,15.2201,15.1973,15.2049,224700.0
2012-04-13 11:10:00,19.96,19.96,19.92,19.92,273000.0,15.2125,15.2125,15.182,15.182,273000.0
2012-04-13 11:20:00,19.93,19.95,19.92,19.93,291600.0,15.1897,15.2049,15.182,15.1897,291600.0
2012-04-13 11:30:00,19.92,19.94,19.92,19.94,416100.0,15.182,15.1973,15.182,15.1973,416100.0
2012-04-13 11:40:00,19.94,19.96,19.93,19.94,711000.0,15.1973,15.2125,15.1897,15.1973,711000.0
2012-04-13 11:50:00,19.94,19.96,19.94,19.96,148500.0,15.1973,15.2125,15.1973,15.2125,148500.0
2012-04-13 12:00:00,19.96,19.97,19.95,19.96,271800.0,15.2125,15.2201,15.2049,15.2125,271800.0
2012-04-13 12:10:00,19.96,19.97,19.95,19.97,243600.0,15.2125,15.2201,15.2049,15.2201,243600.0
2012-04-13 12:20:00,19.97,19.98,19.96,19.98,151200.0,15.2201,15.2278,15.2125,15.2278,151200.0
2012-04-13 12:30:00,19.98,20.0,19.98,20.0,228900.0,15.2278,15.243,15.2278,15.243,228900.0
2012-04-13 12:40:00,20.0,20.01,19.99,20.01,249300.0,15.243,15.2506,15.2354,15.2506,249300.0
2012-04-13 12:50:00,20.01,20.03,20.01,20.03,240600.0,15.2506,15.2659,15.2506,15.2659,240600.0
2012-04-13 13:00:00,20.03,20.05,20.02,20.04,278400.0,15.2659,15.2811,15.2582,15.2735,278400.0
2012-04-13 13:10:00,20.04,20.07,20.04,20.05,758400.0,15.2735,15.2964,15.2735,15.2811,758400.0
2012-04-13 13:20:00,20.05,20.07,20.05,20.07,281100.0,15.2811,15.2964,15.2811,15.2964,281100.0
2012-04-13 13:30:00,20.07,20.07,20.04,20.05,181200.0,15.2964,15.2964,15.2735,15.2811,181200.0
2012-04-13 13:40:00,20.05,20.05,20.02,20.03,406800.0,15.2811,15.2811,15.2582,15.2659,406800.0
2012-04-13 13:50:00,20.03,20.03,20.01,20.01,218700.0,15.2659,15.2659,15.2506,15.2506,218700.0
2012-04-13 14:00:00,20.01,20.01,19.99,20.0,303900.0,15.2506,15.2506,15.2354,15.243,303900.0
2012-04-13 14:10:00,20.0,20.02,20.0,20.02,172800.0,15.243,15.2582,15.243,15.2582,172800.0
2012-04-13 14:20:00,20.02,20.03,20.01,20.01,248400.0,15.2582,15.2659,15.2506,15.2506,248400.0
2012-04-13 14:30:00,20.01,20.02,20.0,20.0,275700.0,15.2506,15.2582,15.243,15.243,275700.0
2012-04-13 14:40:00,20.0,20.02,19.99,20.02,456900.0,15.243,15.2582,15.2354,15.2582,456900.0
2012-04-13 14:50:00,20.02,20.03,20.01,20.02,184800.0,15.2582,15.2659,15.2506,15.2582,184800.0
2012-04-13 15:00:00,20.02,20.03,20.01,20.03,229800.0,15.2582,15.2659,15.2506,15.2659,229800.0
2012-04-13 15:10:00,20.03,20.04,20.03,20.04,209400.0,15.2659,15.2735,15.2659,15.2735,209400.0
2012-04-13 15:20:00,20.04,20.05,20.01,20.03,294600.0,15.2735,15.2811,15.2506,15.2659,294600.0
2012-04-13 15:30:00,20.03,20.03,19.98,19.98,488700.0,15.2659,15.2659,15.2278,15.2278,488700.0
2012-04-13 15:40:00,19.99,20.0,19.97,19.97,762600.0,15.2354,15.243,15.2201,15.2201,762600.0
2012-04-13 15:50:00,19.98,19.98,19.93,19.93,2128200.0,15.2278,15.2278,15.1897,15.1897,2128200.0
2012-04-16 09:30:00,19.98,20.02,19.96,20.0,777000.0,15.2278,15.2582,15.2125,15.243,777000.0
2012-04-16 09:40:00,20.0,20.08,19.99,20.07,842100.0,15.243,15.304,15.2354,15.2964,842100.0
2012-04-16 09:50:00,20.07,20.1,20.05,20.06,778200.0,15.2964,15.3192,15.2811,15.2887,778200.0
2012-04-16 10:00:00,20.06,20.11,20.04,20.08,742800.0,15.2887,15.3268,15.2735,15.304,742800.0
2012-04-16 10:10:00,20.08,20.11,20.07,20.08,671700.0,15.304,15.3268,15.2964,15.304,671700.0
2012-04-16 10:20:00,20.08,20.08,20.05,20.06,494100.0,15.304,15.304,15.2811,15.2887,494100.0
2012-04-16 10:30:00,20.06,20.1,20.05,20.07,459300.0,15.2887,15.3192,15.2811,15.2964,459300.0
2012-04-16 10:40:00,20.07,20.1,20.07,20.1,326700.0,15.2964,15.3192,15.2964,15.3192,326700.0
2012-04-16 10:50:00,20.1,20.12,20.09,20.12,544500.0,15.3192,15.3345,15.3116,15.3345,544500.0
2012-04-16 11:00:00,20.12,20.16,20.11,20.16,980100.0,15.3345,15.3649,15.3268,15.3649,980100.0
2012-04-16 11:10:00,20.16,20.19,20.16,20.17,396000.0,15.3649,15.3878,15.3649,15.3726,396000.0
2012-04-16 11:20:00,20.17,20.2,20.17,20.2,201600.0,15.3726,15.3954,15.3726,15.3954,201600.0
2012-04-16 11:30:00,20.2,20.2,20.14,20.15,304800.0,15.3954,15.3954,15.3497,15.3573,304800.0
2012-04-16 11:40:00,20.15,20.17,20.14,20.14,184200.0,15.3573,15.3726,15.3497,15.3497,184200.0
2012-04-16 11:50:00,20.14,20.15,20.13,20.15,169500.0,15.3497,15.3573,15.3421,15.3573,169500.0
2012-04-16 12:00:00,20.15,20.17,20.14,20.16,283800.0,15.3573,15.3726,15.3497,15.3649,283800.0
2012-04-16 12:10:00,20.16,20.19,20.16,20.17,363900.0,15.3649,15.3878,15.3649,15.3726,363900.0
2012-04-16 12:20:00,20.17,20.18,20.15,20.18,271800.0,15.3726,15.3802,15.3573,15.3802,271800.0
2012-04-16 12:30:00,20.17,20.19,20.17,20.17,225300.0,15.3726,15.3878,15.3726,15.3726,225300.0
2012-04-16 12:40:00,20.17,20.18,20.16,20.18,196200.0,15.3726,15.3802,15.3649,15.3802,196200.0
2012-04-16 12:50:00,20.18,20.2,20.17,20.2,348600.0,15.3802,15.3954,15.3726,15.3954,348600.0
2012-04-16 13:00:00,20.2,20.23,20.2,20.23,285900.0,15.3954,15.4183,15.3954,15.4183,285900.0
2012-04-16 13:10:00,20.22,20.22,20.2,20.2,386400.0,15.4107,15.4107,15.3954,15.3954,386400.0
2012-04-16 13:20:00,20.2,20.21,20.19,20.2,238200.0,15.3954,15.4031,15.3878,15.3954,238200.0
2012-04-16 13:30:00,20.2,20.22,20.19,20.22,193200.0,15.3954,15.4107,15.3878,15.4107,193200.0
2012-04-16 13:40:00,20.22,20.27,20.22,20.25,473700.0,15.4107,15.4488,15.4107,15.4335,473700.0
2012-04-16 13:50:00,20.25,20.27,20.25,20.25,388500.0,15.4335,15.4488,15.4335,15.4335,388500.0
2012-04-16 14:00:00,20.25,20.25,20.23,20.24,223500.0,15.4335,15.4335,15.4183,15.4259,223500.0
2012-04-16 14:10:00,20.24,20.26,20.24,20.26,223500.0,15.4259,15.4412,15.4259,15.4412,223500.0
2012-04-16 14:20:00,20.26,20.27,20.26,20.26,441600.0,15.4412,15.4488,15.4412,15.4412,441600.0
2012-04-16 14:30:00,20.26,20.27,20.23,20.24,527400.0,15.4412,15.4488,15.4183,15.4259,527400.0
2012-04-16 14:40:00,20.24,20.25,20.23,20.25,320100.0,15.4259,15.4335,15.4183,15.4335,320100.0
2012-04-16 14:50:00,20.25,20.27,20.23,20.24,462000.0,15.4335,15.4488,15.4183,15.4259,462000.0
2012-04-16 15:00:00,20.24,20.24,20.21,20.23,571800.0,15.4259,15.4259,15.4031,15.4183,571800.0
2012-04-16 15:10:00,20.23,20.24,20.23,20.23,322800.0,15.4183,15.4259,15.4183,15.4183,322800.0
2012-04-16 15:20:00,20.23,20.23,20.21,20.22,585900.0,15.4183,15.4183,15.4031,15.4107,585900.0
2012-04-16 15:30:00,20.22,20.22,20.2,20.21,630300.0,15.4107,15.4107,15.3954,15.4031,630300.0
2012-04-16 15:40:00,20.21,20.24,20.21,20.22,938100.0,15.4031,15.4259,15.4031,15.4107,938100.0
2012-04-16 15:50:00,20.22,20.22,20.19,20.19,1575000.0,15.4107,15.4107,15.3878,15.3878,1575000.0
2012-04-17 09:30:00,20.37,20.57,20.36,20.54,2759100.0,15.525,15.6774,15.5174,15.6546,2759100.0
2012-04-17 09:40:00,20.53,20.61,20.53,20.58,2139300.0,15.6469,15.7079,15.6469,15.685,2139300.0
2012-04-17 09:50:00,20.58,20.61,20.55,20.59,2033400.0,15.685,15.7079,15.6622,15.6927,2033400.0
2012-04-17 10:00:00,20.59,20.59,20.52,20.53,970200.0,15.6927,15.6927,15.6393,15.6469,970200.0
2012-04-17 10:10:00,20.53,20.56,20.51,20.56,970500.0,15.6469,15.6698,15.6317,15.6698,970500.0
2012-04-17 10:20:00,20.56,20.57,20.55,20.57,645900.0,15.6698,15.6774,15.6622,15.6774,645900.0
2012-04-17 10:30:00,20.57,20.57,20.55,20.56,910500.0,15.6774,15.6774,15.6622,15.6698,910500.0
2012-04-17 10:40:00,20.56,20.58,20.56,20.56,747600.0,15.6698,15.685,15.6698,15.6698,747600.0
2012-04-17 10:50:00,20.56,20.61,20.56,20.6,1186800.0,15.6698,15.7079,15.6698,15.7003,1186800.0
2012-04-17 11:00:00,20.6,20.62,20.6,20.62,532800.0,15.7003,15.7155,15.7003,15.7155,532800.0
2012-04-17 11:10:00,20.62,20.63,20.61,20.61,472200.0,15.7155,15.7232,15.7079,15.7079,472200.0
2012-04-17 11:20:00,20.61,20.62,20.61,20.62,375600.0,15.7079,15.7155,15.7079,15.7155,375600.0
2012-04-17 11:30:00,20.61,20.62,20.59,20.61,608400.0,15.7079,15.7155,15.6927,15.7079,608400.0
2012-04-17 11:40:00,20.61,20.62,20.59,20.59,400200.0,15.7079,15.7155,15.6927,15.6927,400200.0
2012-04-17 11:50:00,20.59,20.6,20.55,20.56,531300.0,15.6927,15.7003,15.6622,15.6698,531300.0
2012-04-17 12:00:00,20.56,20.59,20.56,20.59,261600.0,15.6698,15.6927,15.6698,15.6927,261600.0
2012-04-17 12:10:00,20.59,20.6,20.58,20.6,305100.0,15.6927,15.7003,15.685,15.7003,305100.0
2012-04-17 12:20:00,20.6,20.61,20.59,20.6,360900.0,15.7003,15.7079,15.6927,15.7003,360900.0
2012-04-17 12:30:00,20.59,20.6,20.58,20.6,294900.0,15.6927,15.7003,15.685,15.7003,294900.0
2012-04-17 12:40:00,20.6,20.6,20.59,20.59,127800.0,15.7003,15.7003,15.6927,15.6927,127800.0
2012-04-17 12:50:00,20.59,20.61,20.59,20.6,295800.0,15.6927,15.7079,15.6927,15.7003,295800.0
2012-04-17 13:00:00,20.6,20.6,20.57,20.57,409200.0,15.7003,15.7003,15.6774,15.6774,409200.0
2012-04-17 13:10:00,20.57,20.6,20.57,20.58,380700.0,15.6774,15.7003,15.6774,15.685,380700.0
2012-04-17 13:20:00,20.58,20.59,20.58,20.59,251700.0,15.685,15.6927,15.685,15.6927,251700.0
2012-04-17 13:30:00,20.59,20.61,20.58,20.58,521400.0,15.6927,15.7079,15.685,15.685,521400.0
2012-04-17 13:40:00,20.58,20.59,20.57,20.58,276900.0,15.685,15.6927,15.6774,15.685,276900.0
2012-04-17 13:50:00,20.58,20.59,20.57,20.58,273300.0,15.685,15.6927,15.6774,15.685,273300.0
2012-04-17 14:00:00,20.58,20.59,20.57,20.58,433500.0,15.685,15.6927,15.6774,15.685,433500.0
2012-04-17 14:10:00,20.58,20.58,20.56,20.57,584400.0,15.685,15.685,15.6698,15.6774,584400.0
2012-04-17 14:20:00,20.57,20.59,20.56,20.59,448800.0,15.6774,15.6927,15.6698,15.6927,448800.0
2012-04-17 14:30:00,20.58,20.6,20.57,20.57,437400.0,15.685,15.7003,15.6774,15.6774,437400.0
2012-04-17 14:40:00,20.57,20.59,20.57,20.59,633300.0,15.6774,15.6927,15.6774,15.6927,633300.0
2012-04-17 14:50:00,20.59,20.59,20.58,20.59,485400.0,15.6927,15.6927,15.685,15.6927,485400.0
2012-04-17 15:00:00,20.59,20.61,20.58,20.61,555300.0,15.6927,15.7079,15.685,15.7079,555300.0
2012-04-17 15:10:00,20.61,20.63,20.61,20.62,542100.0,15.7079,15.7232,15.7079,15.7155,542100.0
2012-04-17 15:20:00,20.62,20.64,20.61,20.63,726600.0,15.7155,15.7308,15.7079,15.7232,726600.0
2012-04-17 15:30:00,20.63,20.63,20.6,20.6,1293600.0,15.7232,15.7232,15.7003,15.7003,1293600.0
2012-04-17 15:40:00,20.6,20.65,20.59,20.63,1532400.0,15.7003,15.7384,15.6927,15.7232,1532400.0
2012-04-17 15:50:00,20.63,20.65,20.62,20.62,2552700.0,15.7232,15.7384,15.7155,15.7155,2552700.0
2012-04-18 09:30:00,20.52,20.75,20.52,20.74,2787000.0,15.6393,15.8146,15.6393,15.807,2787000.0
2012-04-18 09:40:00,20.74,20.75,20.63,20.68,1527000.0,15.807,15.8146,15.7232,15.7613,1527000.0
2012-04-18 09:50:00,20.68,20.68,20.62,20.63,884700.0,15.7613,15.7613,15.7155,15.7232,884700.0
2012-04-18 10:00:00,20.64,20.67,20.63,20.66,744900.0,15.7308,15.7536,15.7232,15.746,744900.0
2012-04-18 10:10:00,20.66,20.68,20.66,20.67,603000.0,15.746,15.7613,15.746,15.7536,603000.0
2012-04-18 10:20:00,20.67,20.68,20.65,20.66,528900.0,15.7536,15.7613,15.7384,15.746,528900.0
2012-04-18 10:30:00,20.66,20.68,20.65,20.68,467700.0,15.746,15.7613,15.7384,15.7613,467700.0
2012-04-18 10:40:00,20.68,20.7,20.67,20.69,636600.0,15.7613,15.7765,15.7536,15.7689,636600.0
2012-04-18 10:50:00,20.69,20.69,20.66,20.66,314400.0,15.7689,15.7689,15.746,15.746,314400.0
2012-04-18 11:00:00,20.66,20.67,20.65,20.66,448200.0,15.746,15.7536,15.7384,15.746,448200.0
2012-04-18 11:10:00,20.66,20.66,20.63,20.63,380700.0,15.746,15.746,15.7232,15.7232,380700.0
2012-04-18 11:20:00,20.63,20.65,20.63,20.64,596700.0,15.7232,15.7384,15.7232,15.7308,596700.0
2012-04-18 11:30:00,20.64,20.64,20.63,20.64,218700.0,15.7308,15.7308,15.7232,15.7308,218700.0
2012-04-18 11:40:00,20.64,20.65,20.63,20.65,257700.0,15.7308,15.7384,15.7232,15.7384,257700.0
2012-04-18 11:50:00,20.65,20.68,20.64,20.68,372600.0,15.7384,15.7613,15.7308,15.7613,372600.0
2012-04-18 12:00:00,20.68,20.69,20.67,20.69,310200.0,15.7613,15.7689,15.7536,15.7689,310200.0
2012-04-18 12:10:00,20.69,20.7,20.69,20.69,265800.0,15.7689,15.7765,15.7689,15.7689,265800.0
2012-04-18 12:20:00,20.69,20.7,20.69,20.69,123300.0,15.7689,15.7765,15.7689,15.7689,123300.0
2012-04-18 12:30:00,20.69,20.7,20.69,20.69,174000.0,15.7689,15.7765,15.7689,15.7689,174000.0
2012-04-18 12:40:00,20.69,20.71,20.67,20.67,635700.0,15.7689,15.7841,15.7536,15.7536,635700.0
2012-04-18 12:50:00,20.67,20.68,20.67,20.68,224100.0,15.7536,15.7613,15.7536,15.7613,224100.0
2012-04-18 13:00:00,20.68,20.68,20.67,20.67,235500.0,15.7613,15.7613,15.7536,15.7536,235500.0
2012-04-18 13:10:00,20.68,20.68,20.67,20.67,210000.0,15.7613,15.7613,15.7536,15.7536,210000.0
2012-04-18 13:20:00,20.67,20.67,20.66,20.66,182700.0,15.7536,15.7536,15.746,15.746,182700.0
2012-04-18 13:30:00,20.66,20.7,20.66,20.69,333900.0,15.746,15.7765,15.746,15.7689,333900.0
2012-04-18 13:40:00,20.69,20.7,20.68,20.68,318000.0,15.7689,15.7765,15.7613,15.7613,318000.0
2012-04-18 13:50:00,20.68,20.69,20.65,20.65,1663800.0,15.7613,15.7689,15.7384,15.7384,1663800.0
2012-04-18 14:00:00,20.65,20.67,20.65,20.66,597300.0,15.7384,15.7536,15.7384,15.746,597300.0
2012-04-18 14:10:00,20.66,20.68,20.66,20.68,660000.0,15.746,15.7613,15.746,15.7613,660000.0
2012-04-18 14:20:00,20.68,20.7,20.67,20.7,435300.0,15.7613,15.7765,15.7536,15.7765,435300.0
2012-04-18 14:30:00,20.7,20.72,20.7,20.71,211800.0,15.7765,15.7917,15.7765,15.7841,211800.0
2012-04-18 14:40:00,20.71,20.72,20.71,20.72,275700.0,15.7841,15.7917,15.7841,15.7917,275700.0
2012-04-18 14:50:00,20.72,20.73,20.72,20.72,192000.0,15.7917,15.7994,15.7917,15.7917,192000.0
2012-04-18 15:00:00,20.72,20.73,20.71,20.71,421200.0,15.7917,15.7994,15.7841,15.7841,421200.0
2012-04-18 15:10:00,20.71,20.72,20.7,20.71,295500.0,15.7841,15.7917,15.7765,15.7841,295500.0
2012-04-18 15:20:00,20.7,20.71,20.67,20.68,451500.0,15.7765,15.7841,15.7536,15.7613,451500.0
2012-04-18 15:30:00,20.68,20.69,20.67,20.68,660600.0,15.7613,15.7689,15.7536,15.7613,660600.0
2012-04-18 15:40:00,20.68,20.7,20.67,20.69,900000.0,15.7613,15.7765,15.7536,15.7689,900000.0
2012-04-18 15:50:00,20.69,20.69,20.68,20.68,1238400.0,15.7689,15.7689,15.7613,15.7613,1238400.0
2012-04-19 09:30:00,20.65,20.67,20.58,20.61,900000.0,15.7384,15.7536,15.685,15.7079,900000.0
2012-04-19 09:40:00,20.6,20.61,20.58,20.61,433800.0,15.7003,15.7079,15.685,15.7079,433800.0
2012-04-19 09:50:00,20.61,20.64,20.59,20.63,823500.0,15.7079,15.7308,15.6927,15.7232,823500.0
2012-04-19 10:00:00,20.63,20.64,20.58,20.6,756300.0,15.7232,15.7308,15.685,15.7003,756300.0
2012-04-19 10:10:00,20.6,20.63,20.6,20.62,576600.0,15.7003,15.7232,15.7003,15.7155,576600.0
2012-04-19 10:20:00,20.62,20.63,20.61,20.62,476700.0,15.7155,15.7232,15.7079,15.7155,476700.0
2012-04-19 10:30:00,20.62,20.65,20.61,20.63,592500.0,15.7155,15.7384,15.7079,15.7232,592500.0
2012-04-19 10:40:00,20.63,20.67,20.63,20.64,699300.0,15.7232,15.7536,15.7232,15.7308,699300.0
2012-04-19 10:50:00,20.64,20.66,20.64,20.66,236400.0,15.7308,15.746,15.7308,15.746,236400.0
2012-04-19 11:00:00,20.67,20.68,20.65,20.67,254400.0,15.7536,15.7613,15.7384,15.7536,254400.0
2012-04-19 11:10:00,20.68,20.68,20.64,20.64,558000.0,15.7613,15.7613,15.7308,15.7308,558000.0
2012-04-19 11:20:00,20.64,20.66,20.64,20.65,251700.0,15.7308,15.746,15.7308,15.7384,251700.0
2012-04-19 11:30:00,20.65,20.65,20.63,20.65,217500.0,15.7384,15.7384,15.7232,15.7384,217500.0
2012-04-19 11:40:00,20.65,20.67,20.65,20.66,204000.0,15.7384,15.7536,15.7384,15.746,204000.0
2012-04-19 11:50:00,20.67,20.67,20.65,20.66,213900.0,15.7536,15.7536,15.7384,15.746,213900.0
2012-04-19 12:00:00,20.66,20.66,20.61,20.62,264000.0,15.746,15.746,15.7079,15.7155,264000.0
2012-04-19 12:10:00,20.61,20.62,20.6,20.6,260700.0,15.7079,15.7155,15.7003,15.7003,260700.0
2012-04-19 12:20:00,20.6,20.61,20.6,20.61,131700.0,15.7003,15.7079,15.7003,15.7079,131700.0
2012-04-19 12:30:00,20.61,20.61,20.6,20.61,219300.0,15.7079,15.7079,15.7003,15.7079,219300.0
2012-04-19 12:40:00,20.61,20.63,20.6,20.63,358200.0,15.7079,15.7232,15.7003,15.7232,358200.0
2012-04-19 12:50:00,20.63,20.64,20.63,20.63,192900.0,15.7232,15.7308,15.7232,15.7232,192900.0
2012-04-19 13:00:00,20.64,20.64,20.63,20.64,240300.0,15.7308,15.7308,15.7232,15.7308,240300.0
2012-04-19 13:10:00,20.63,20.64,20.61,20.64,268800.0,15.7232,15.7308,15.7079,15.7308,268800.0
2012-04-19 13:20:00,20.63,20.64,20.59,20.6,405000.0,15.7232,15.7308,15.6927,15.7003,405000.0
2012-04-19 13:30:00,20.6,20.62,20.6,20.6,276300.0,15.7003,15.7155,15.7003,15.7003,276300.0
2012-04-19 13:40:00,20.6,20.6,20.59,20.6,189600.0,15.7003,15.7003,15.6927,15.7003,189600.0
2012-04-19 13:50:00,20.6,20.61,20.59,20.59,225600.0,15.7003,15.7079,15.6927,15.6927,225600.0
2012-04-19 14:00:00,20.59,20.6,20.57,20.57,241500.0,15.6927,15.7003,15.6774,15.6774,241500.0
2012-04-19 14:10:00,20.58,20.59,20.57,20.58,248700.0,15.685,15.6927,15.6774,15.685,248700.0
2012-04-19 14:20:00,20.58,20.59,20.56,20.57,245700.0,15.685,15.6927,15.6698,15.6774,245700.0
2012-04-19 14:30:00,20.57,20.57,20.51,20.53,651300.0,15.6774,15.6774,15.6317,15.6469,651300.0
2012-04-19 14:40:00,20.53,20.54,20.5,20.52,356400.0,15.6469,15.6546,15.6241,15.6393,356400.0
2012-04-19 14:50:00,20.52,20.52,20.51,20.52,299700.0,15.6393,15.6393,15.6317,15.6393,299700.0
2012-04-19 15:00:00,20.52,20.52,20.49,20.51,657600.0,15.6393,15.6393,15.6165,15.6317,657600.0
2012-04-19 15:10:00,20.51,20.52,20.49,20.5,412500.0,15.6317,15.6393,15.6165,15.6241,412500.0
2012-04-19 15:20:00,20.5,20.54,20.5,20.53,618300.0,15.6241,15.6546,15.6241,15.6469,618300.0
2012-04-19 15:30:00,20.53,20.6,20.53,20.59,1040700.0,15.6469,15.7003,15.6469,15.6927,1040700.0
2012-04-19 15:40:00,20.59,20.6,20.56,20.58,1066200.0,15.6927,15.7003,15.6698,15.685,1066200.0
2012-04-19 15:50:00,20.58,20.59,20.55,20.58,1333500.0,15.685,15.6927,15.6622,15.685,1333500.0
2012-04-20 09:30:00,20.57,20.63,20.55,20.6,4509900.0,15.6774,15.7232,15.6622,15.7003,4509900.0
2012-04-20 09:40:00,20.61,20.64,20.57,20.64,560400.0,15.7079,15.7308,15.6774,15.7308,560400.0
2012-04-20 09:50:00,20.64,20.66,20.62,20.66,368400.0,15.7308,15.746,15.7155,15.746,368400.0
2012-04-20 10:00:00,20.65,20.65,20.61,20.61,471000.0,15.7384,15.7384,15.7079,15.7079,471000.0
2012-04-20 10:10:00,20.61,20.64,20.61,20.63,467700.0,15.7079,15.7308,15.7079,15.7232,467700.0
2012-04-20 10:20:00,20.63,20.67,20.62,20.67,507900.0,15.7232,15.7536,15.7155,15.7536,507900.0
2012-04-20 10:30:00,20.67,20.71,20.67,20.68,403200.0,15.7536,15.7841,15.7536,15.7613,403200.0
2012-04-20 10:40:00,20.68,20.69,20.66,20.67,327300.0,15.7613,15.7689,15.746,15.7536,327300.0
2012-04-20 10:50:00,20.67,20.7,20.67,20.69,287100.0,15.7536,15.7765,15.7536,15.7689,287100.0
2012-04-20 11:00:00,20.7,20.71,20.68,20.7,300300.0,15.7765,15.7841,15.7613,15.7765,300300.0
2012-04-20 11:10:00,20.7,20.72,20.69,20.71,268500.0,15.7765,15.7917,15.7689,15.7841,268500.0
2012-04-20 11:20:00,20.71,20.71,20.67,20.67,334200.0,15.7841,15.7841,15.7536,15.7536,334200.0
2012-04-20 11:30:00,20.68,20.7,20.67,20.67,435900.0,15.7613,15.7765,15.7536,15.7536,435900.0
2012-04-20 11:40:00,20.67,20.74,20.67,20.74,816300.0,15.7536,15.807,15.7536,15.807,816300.0
2012-04-20 11:50:00,20.74,20.75,20.72,20.73,363000.0,15.807,15.8146,15.7917,15.7994,363000.0
2012-04-20 12:00:00,20.73,20.75,20.72,20.74,252000.0,15.7994,15.8146,15.7917,15.807,252000.0
2012-04-20 12:10:00,20.74,20.75,20.74,20.74,179400.0,15.807,15.8146,15.807,15.807,179400.0
2012-04-20 12:20:00,20.74,20.75,20.73,20.73,175500.0,15.807,15.8146,15.7994,15.7994,175500.0
2012-04-20 12:30:00,20.73,20.75,20.72,20.74,847500.0,15.7994,15.8146,15.7917,15.807,847500.0
2012-04-20 12:40:00,20.74,20.75,20.73,20.75,127200.0,15.807,15.8146,15.7994,15.8146,127200.0
2012-04-20 12:50:00,20.75,20.75,20.75,20.75,179700.0,15.8146,15.8146,15.8146,15.8146,179700.0
2012-04-20 13:00:00,20.75,20.75,20.73,20.73,182100.0,15.8146,15.8146,15.7994,15.7994,182100.0
2012-04-20 13:10:00,20.73,20.74,20.73,20.73,156900.0,15.7994,15.807,15.7994,15.7994,156900.0
2012-04-20 13:20:00,20.73,20.73,20.7,20.72,488100.0,15.7994,15.7994,15.7765,15.7917,488100.0
2012-04-20 13:30:00,20.72,20.73,20.7,20.73,558900.0,15.7917,15.7994,15.7765,15.7994,558900.0
2012-04-20 13:40:00,20.72,20.73,20.71,20.73,190500.0,15.7917,15.7994,15.7841,15.7994,190500.0
2012-04-20 13:50:00,20.73,20.73,20.71,20.72,379500.0,15.7994,15.7994,15.7841,15.7917,379500.0
2012-04-20 14:00:00,20.72,20.73,20.71,20.72,510300.0,15.7917,15.7994,15.7841,15.7917,510300.0
2012-04-20 14:10:00,20.72,20.74,20.72,20.73,385200.0,15.7917,15.807,15.7917,15.7994,385200.0
2012-04-20 14:20:00,20.72,20.77,20.72,20.76,840900.0,15.7917,15.8299,15.7917,15.8222,840900.0
2012-04-20 14:30:00,20.76,20.76,20.74,20.74,501300.0,15.8222,15.8222,15.807,15.807,501300.0
2012-04-20 14:40:00,20.74,20.77,20.74,20.76,278700.0,15.807,15.8299,15.807,15.8222,278700.0
2012-04-20 14:50:00,20.76,20.77,20.76,20.77,409500.0,15.8222,15.8299,15.8222,15.8299,409500.0
2012-04-20 15:00:00,20.77,20.77,20.75,20.75,488400.0,15.8299,15.8299,15.8146,15.8146,488400.0
2012-04-20 15:10:00,20.75,20.78,20.74,20.78,491100.0,15.8146,15.8375,15.807,15.8375,491100.0
2012-04-20 15:20:00,20.78,20.8,20.77,20.8,704100.0,15.8375,15.8527,15.8299,15.8527,704100.0
2012-04-20 15:30:00,20.8,20.8,20.78,20.8,914100.0,15.8527,15.8527,15.8375,15.8527,914100.0
2012-04-20 15:40:00,20.8,20.83,20.79,20.81,1293600.0,15.8527,15.8756,15.8451,15.8603,1293600.0
2012-04-20 15:50:00,20.81,20.82,20.79,20.81,2480400.0,15.8603,15.868,15.8451,15.8603,2480400.0
2012-04-23 09:30:00,19.71,19.99,19.71,19.99,14219100.0,15.022,15.2354,15.022,15.2354,14219100.0
2012-04-23 09:40:00,19.99,20.08,19.93,19.97,7247400.0,15.2354,15.304,15.1897,15.2201,7247400.0
2012-04-23 09:50:00,19.97,20.02,19.88,19.92,3966300.0,15.2201,15.2582,15.1515,15.182,3966300.0
2012-04-23 10:00:00,19.92,19.93,19.81,19.82,4411800.0,15.182,15.1897,15.0982,15.1058,4411800.0
2012-04-23 10:10:00,19.82,19.87,19.79,19.82,4220100.0,15.1058,15.1439,15.0829,15.1058,4220100.0
2012-04-23 10:20:00,19.82,19.9,19.79,19.83,4302600.0,15.1058,15.1668,15.0829,15.1134,4302600.0
2012-04-23 10:30:00,19.84,19.87,19.78,19.86,2976900.0,15.1211,15.1439,15.0753,15.1363,2976900.0
2012-04-23 10:40:00,19.86,19.88,19.86,19.87,2714400.0,15.1363,15.1515,15.1363,15.1439,2714400.0
2012-04-23 10:50:00,19.87,19.95,19.87,19.9,2945700.0,15.1439,15.2049,15.1439,15.1668,2945700.0
2012-04-23 11:00:00,19.9,19.91,19.87,19.87,1833300.0,15.1668,15.1744,15.1439,15.1439,1833300.0
2012-04-23 11:10:00,19.87,19.87,19.8,19.81,2785200.0,15.1439,15.1439,15.0906,15.0982,2785200.0
2012-04-23 11:20:00,19.81,19.87,19.8,19.84,1688700.0,15.0982,15.1439,15.0906,15.1211,1688700.0
2012-04-23 11:30:00,19.84,19.87,19.83,19.84,1303500.0,15.1211,15.1439,15.1134,15.1211,1303500.0
2012-04-23 11:40:00,19.84,19.84,19.79,19.8,1396200.0,15.1211,15.1211,15.0829,15.0906,1396200.0
2012-04-23 11:50:00,19.8,19.8,19.78,19.79,1085100.0,15.0906,15.0906,15.0753,15.0829,1085100.0
2012-04-23 12:00:00,19.79,19.89,19.78,19.85,2578800.0,15.0829,15.1592,15.0753,15.1287,2578800.0
2012-04-23 12:10:00,19.85,19.86,19.83,19.85,889500.0,15.1287,15.1363,15.1134,15.1287,889500.0
2012-04-23 12:20:00,19.85,19.85,19.82,19.83,967200.0,15.1287,15.1287,15.1058,15.1134,967200.0
2012-04-23 12:30:00,19.83,19.85,19.8,19.8,1203900.0,15.1134,15.1287,15.0906,15.0906,1203900.0
2012-04-23 12:40:00,19.8,19.8,19.78,19.79,1026000.0,15.0906,15.0906,15.0753,15.0829,1026000.0
2012-04-23 12:50:00,19.79,19.81,19.78,19.8,1068600.0,15.0829,15.0982,15.0753,15.0906,1068600.0
2012-04-23 13:00:00,19.8,19.81,19.79,19.8,846300.0,15.0906,15.0982,15.0829,15.0906,846300.0
2012-04-23 13:10:00,19.8,19.85,19.8,19.84,1429200.0,15.0906,15.1287,15.0906,15.1211,1429200.0
2012-04-23 13:20:00,19.84,19.84,19.82,19.83,729000.0,15.1211,15.1211,15.1058,15.1134,729000.0
2012-04-23 13:30:00,19.83,19.83,19.8,19.83,1094100.0,15.1134,15.1134,15.0906,15.1134,1094100.0
2012-04-23 13:40:00,19.83,19.83,19.8,19.81,825300.0,15.1134,15.1134,15.0906,15.0982,825300.0
2012-04-23 13:50:00,19.8,19.81,19.79,19.79,976800.0,15.0906,15.0982,15.0829,15.0829,976800.0
2012-04-23 14:00:00,19.79,19.8,19.78,19.8,1799100.0,15.0829,15.0906,15.0753,15.0906,1799100.0
2012-04-23 14:10:00,19.79,19.85,19.79,19.85,2264100.0,15.0829,15.1287,15.0829,15.1287,2264100.0
2012-04-23 14:20:00,19.85,19.88,19.84,19.87,2919000.0,15.1287,15.1515,15.1211,15.1439,2919000.0
2012-04-23 14:30:00,19.87,19.91,19.86,19.89,2478900.0,15.1439,15.1744,15.1363,15.1592,2478900.0
2012-04-23 14:40:00,19.89,19.94,19.88,19.89,3116700.0,15.1592,15.1973,15.1515,15.1592,3116700.0
2012-04-23 14:50:00,19.89,19.9,19.87,19.88,1476300.0,15.1592,15.1668,15.1439,15.1515,1476300.0
2012-04-23 15:00:00,19.88,19.88,19.85,19.85,1820100.0,15.1515,15.1515,15.1287,15.1287,1820100.0
2012-04-23 15:10:00,19.85,19.86,19.84,19.85,1350000.0,15.1287,15.1363,15.1211,15.1287,1350000.0
2012-04-23 15:20:00,19.85,19.85,19.81,19.83,3461700.0,15.1287,15.1287,15.0982,15.1134,3461700.0
2012-04-23 15:30:00,19.83,19.83,19.81,19.82,2722200.0,15.1134,15.1134,15.0982,15.1058,2722200.0
2012-04-23 15:40:00,19.82,19.84,19.81,19.83,3268800.0,15.1058,15.1211,15.0982,15.1134,3268800.0
2012-04-23 15:50:00,19.83,19.87,19.82,19.84,5250600.0,15.1134,15.1439,15.1058,15.1211,5250600.0
2012-04-24 09:30:00,19.77,19.78,19.6,19.65,4651800.0,15.0677,15.0753,14.9381,14.9762,4651800.0
2012-04-24 09:40:00,19.65,19.66,19.56,19.6,3876900.0,14.9762,14.9839,14.9077,14.9381,3876900.0
2012-04-24 09:50:00,19.6,19.65,19.58,19.61,2444100.0,14.9381,14.9762,14.9229,14.9458,2444100.0
2012-04-24 10:00:00,19.61,19.66,19.59,19.62,2406300.0,14.9458,14.9839,14.9305,14.9534,2406300.0
2012-04-24 10:10:00,19.62,19.64,19.6,19.63,1820400.0,14.9534,14.9686,14.9381,14.961,1820400.0
2012-04-24 10:20:00,19.63,19.65,19.63,19.63,1086300.0,14.961,14.9762,14.961,14.961,1086300.0
2012-04-24 10:30:00,19.63,19.65,19.59,19.6,1588500.0,14.961,14.9762,14.9305,14.9381,1588500.0
2012-04-24 10:40:00,19.6,19.62,19.58,19.61,1403100.0,14.9381,14.9534,14.9229,14.9458,1403100.0
2012-04-24 10:50:00,19.61,19.62,19.57,19.58,1619700.0,14.9458,14.9534,14.9153,14.9229,1619700.0
2012-04-24 11:00:00,19.57,19.6,19.57,19.58,1496400.0,14.9153,14.9381,14.9153,14.9229,1496400.0
2012-04-24 11:10:00,19.58,19.6,19.57,19.59,1856700.0,14.9229,14.9381,14.9153,14.9305,1856700.0
2012-04-24 11:20:00,19.59,19.6,19.56,19.57,1463100.0,14.9305,14.9381,14.9077,14.9153,1463100.0
2012-04-24 11:30:00,19.57,19.57,19.46,19.48,3609600.0,14.9153,14.9153,14.8314,14.8467,3609600.0
2012-04-24 11:40:00,19.48,19.52,19.47,19.52,1573200.0,14.8467,14.8772,14.8391,14.8772,1573200.0
2012-04-24 11:50:00,19.52,19.54,19.5,19.5,1317600.0,14.8772,14.8924,14.8619,14.8619,1317600.0
2012-04-24 12:00:00,19.5,19.5,19.45,19.45,1379100.0,14.8619,14.8619,14.8238,14.8238,1379100.0
2012-04-24 12:10:00,19.45,19.47,19.34,19.38,4269000.0,14.8238,14.8391,14.74,14.7705,4269000.0
2012-04-24 12:20:00,19.38,19.42,19.36,19.39,2043300.0,14.7705,14.801,14.7552,14.7781,2043300.0
2012-04-24 12:30:00,19.39,19.4,19.36,19.37,1046400.0,14.7781,14.7857,14.7552,14.7628,1046400.0
2012-04-24 12:40:00,19.37,19.41,19.37,19.4,865200.0,14.7628,14.7933,14.7628,14.7857,865200.0
2012-04-24 12:50:00,19.4,19.42,19.37,19.39,959700.0,14.7857,14.801,14.7628,14.7781,959700.0
2012-04-24 13:00:00,19.39,19.43,19.37,19.42,2056500.0,14.7781,14.8086,14.7628,14.801,2056500.0
2012-04-24 13:10:00,19.42,19.43,19.4,19.43,1349700.0,14.801,14.8086,14.7857,14.8086,1349700.0
2012-04-24 13:20:00,19.43,19.47,19.42,19.47,1512900.0,14.8086,14.8391,14.801,14.8391,1512900.0
2012-04-24 13:30:00,19.47,19.49,19.45,19.45,1730100.0,14.8391,14.8543,14.8238,14.8238,1730100.0
2012-04-24 13:40:00,19.45,19.46,19.39,19.45,2124000.0,14.8238,14.8314,14.7781,14.8238,2124000.0
2012-04-24 13:50:00,19.45,19.45,19.41,19.41,1083300.0,14.8238,14.8238,14.7933,14.7933,1083300.0
2012-04-24 14:00:00,19.41,19.42,19.38,19.38,1251900.0,14.7933,14.801,14.7705,14.7705,1251900.0
2012-04-24 14:10:00,19.38,19.39,19.34,19.35,1546500.0,14.7705,14.7781,14.74,14.7476,1546500.0
2012-04-24 14:20:00,19.34,19.37,19.34,19.37,1933500.0,14.74,14.7628,14.74,14.7628,1933500.0
2012-04-24 14:30:00,19.37,19.38,19.34,19.37,2604600.0,14.7628,14.7705,14.74,14.7628,2604600.0
2012-04-24 14:40:00,19.37,19.37,19.34,19.34,1221000.0,14.7628,14.7628,14.74,14.74,1221000.0
2012-04-24 14:50:00,19.34,19.34,19.26,19.28,2739300.0,14.74,14.74,14.679,14.6943,2739300.0
2012-04-24 15:00:00,19.28,19.29,19.24,19.29,2959500.0,14.6943,14.7019,14.6638,14.7019,2959500.0
2012-04-24 15:10:00,19.29,19.29,19.22,19.22,3743400.0,14.7019,14.7019,14.6485,14.6485,3743400.0
2012-04-24 15:20:00,19.22,19.29,19.22,19.27,2850900.0,14.6485,14.7019,14.6485,14.6866,2850900.0
2012-04-24 15:30:00,19.27,19.3,19.26,19.26,2849700.0,14.6866,14.7095,14.679,14.679,2849700.0
2012-04-24 15:40:00,19.27,19.27,19.24,19.24,3277800.0,14.6866,14.6866,14.6638,14.6638,3277800.0
2012-04-24 15:50:00,19.24,19.26,19.23,19.26,5267100.0,14.6638,14.679,14.6561,14.679,5267100.0
2012-04-25 09:30:00,19.32,19.35,19.2,19.2,4737600.0,14.7247,14.7476,14.6333,14.6333,4737600.0
2012-04-25 09:40:00,19.2,19.29,19.19,19.27,2713800.0,14.6333,14.7019,14.6257,14.6866,2713800.0
2012-04-25 09:50:00,19.27,19.34,19.25,19.33,2402700.0,14.6866,14.74,14.6714,14.7324,2402700.0
2012-04-25 10:00:00,19.33,19.35,19.29,19.31,1903500.0,14.7324,14.7476,14.7019,14.7171,1903500.0
2012-04-25 10:10:00,19.31,19.36,19.31,19.34,1944900.0,14.7171,14.7552,14.7171,14.74,1944900.0
2012-04-25 10:20:00,19.34,19.37,19.33,19.35,1328700.0,14.74,14.7628,14.7324,14.7476,1328700.0
2012-04-25 10:30:00,19.35,19.39,19.34,19.36,1849500.0,14.7476,14.7781,14.74,14.7552,1849500.0
2012-04-25 10:40:00,19.37,19.4,19.36,19.38,1794300.0,14.7628,14.7857,14.7552,14.7705,1794300.0
2012-04-25 10:50:00,19.38,19.42,19.36,19.4,1706400.0,14.7705,14.801,14.7552,14.7857,1706400.0
2012-04-25 11:00:00,19.41,19.48,19.4,19.43,2796000.0,14.7933,14.8467,14.7857,14.8086,2796000.0
2012-04-25 11:10:00,19.42,19.45,19.42,19.44,1481700.0,14.801,14.8238,14.801,14.8162,1481700.0
2012-04-25 11:20:00,19.43,19.47,19.4,19.47,1810500.0,14.8086,14.8391,14.7857,14.8391,1810500.0
2012-04-25 11:30:00,19.47,19.47,19.45,19.46,862500.0,14.8391,14.8391,14.8238,14.8314,862500.0
2012-04-25 11:40:00,19.46,19.46,19.41,19.41,947400.0,14.8314,14.8314,14.7933,14.7933,947400.0
2012-04-25 11:50:00,19.41,19.43,19.4,19.42,863400.0,14.7933,14.8086,14.7857,14.801,863400.0
2012-04-25 12:00:00,19.42,19.43,19.39,19.4,733200.0,14.801,14.8086,14.7781,14.7857,733200.0
2012-04-25 12:10:00,19.4,19.42,19.4,19.41,704700.0,14.7857,14.801,14.7857,14.7933,704700.0
2012-04-25 12:20:00,19.41,19.41,19.26,19.3,1786800.0,14.7933,14.7933,14.679,14.7095,1786800.0
2012-04-25 12:30:00,19.3,19.38,19.26,19.3,2516700.0,14.7095,14.7705,14.679,14.7095,2516700.0
2012-04-25 12:40:00,19.3,19.32,19.27,19.27,1092300.0,14.7095,14.7247,14.6866,14.6866,1092300.0
2012-04-25 12:50:00,19.27,19.3,19.26,19.3,775500.0,14.6866,14.7095,14.679,14.7095,775500.0
2012-04-25 13:00:00,19.3,19.34,19.29,19.31,886500.0,14.7095,14.74,14.7019,14.7171,886500.0
2012-04-25 13:10:00,19.31,19.31,19.27,19.28,672600.0,14.7171,14.7171,14.6866,14.6943,672600.0
2012-04-25 13:20:00,19.28,19.3,19.26,19.27,1455000.0,14.6943,14.7095,14.679,14.6866,1455000.0
2012-04-25 13:30:00,19.27,19.27,19.25,19.25,1641900.0,14.6866,14.6866,14.6714,14.6714,1641900.0
2012-04-25 13:40:00,19.25,19.25,19.16,19.19,2637600.0,14.6714,14.6714,14.6028,14.6257,2637600.0
2012-04-25 13:50:00,19.19,19.23,19.18,19.2,2088600.0,14.6257,14.6561,14.618,14.6333,2088600.0
2012-04-25 14:00:00,19.2,19.24,19.17,19.23,1874700.0,14.6333,14.6638,14.6104,14.6561,1874700.0
2012-04-25 14:10:00,19.23,19.25,19.18,19.19,1292400.0,14.6561,14.6714,14.618,14.6257,1292400.0
2012-04-25 14:20:00,19.19,19.29,19.19,19.22,1564500.0,14.6257,14.7019,14.6257,14.6485,1564500.0
2012-04-25 14:30:00,19.22,19.25,19.18,19.18,1458000.0,14.6485,14.6714,14.618,14.618,1458000.0
2012-04-25 14:40:00,19.18,19.2,19.17,19.18,1391400.0,14.618,14.6333,14.6104,14.618,1391400.0
2012-04-25 14:50:00,19.18,19.19,19.16,19.18,1334100.0,14.618,14.6257,14.6028,14.618,1334100.0
2012-04-25 15:00:00,19.18,19.23,19.18,19.2,1657800.0,14.618,14.6561,14.618,14.6333,1657800.0
2012-04-25 15:10:00,19.2,19.2,19.12,19.16,2506800.0,14.6333,14.6333,14.5723,14.6028,2506800.0
2012-04-25 15:20:00,19.16,19.17,19.12,19.13,1914300.0,14.6028,14.6104,14.5723,14.5799,1914300.0
2012-04-25 15:30:00,19.13,19.14,19.06,19.13,5939100.0,14.5799,14.5876,14.5266,14.5799,5939100.0
2012-04-25 15:40:00,19.13,19.14,19.08,19.1,4024800.0,14.5799,14.5876,14.5418,14.5571,4024800.0
2012-04-25 15:50:00,19.09,19.12,19.08,19.11,6948600.0,14.5494,14.5723,14.5418,14.5647,6948600.0
2012-04-26 09:30:00,19.2,19.34,19.19,19.32,4063200.0,14.6333,14.74,14.6257,14.7247,4063200.0
2012-04-26 09:40:00,19.31,19.43,19.29,19.43,3433800.0,14.7171,14.8086,14.7019,14.8086,3433800.0
2012-04-26 09:50:00,19.43,19.44,19.35,19.38,2065200.0,14.8086,14.8162,14.7476,14.7705,2065200.0
2012-04-26 10:00:00,19.38,19.58,19.38,19.58,3687000.0,14.7705,14.9229,14.7705,14.9229,3687000.0
2012-04-26 10:10:00,19.58,19.69,19.55,19.64,7473000.0,14.9229,15.0067,14.9,14.9686,7473000.0
2012-04-26 10:20:00,19.64,19.66,19.55,19.63,3663000.0,14.9686,14.9839,14.9,14.961,3663000.0
2012-04-26 10:30:00,19.63,19.65,19.59,19.63,2974800.0,14.961,14.9762,14.9305,14.961,2974800.0
2012-04-26 10:40:00,19.64,19.68,19.63,19.68,1952100.0,14.9686,14.9991,14.961,14.9991,1952100.0
2012-04-26 10:50:00,19.67,19.7,19.62,19.64,2666700.0,14.9915,15.0144,14.9534,14.9686,2666700.0
2012-04-26 11:00:00,19.64,19.65,19.62,19.64,1353600.0,14.9686,14.9762,14.9534,14.9686,1353600.0
2012-04-26 11:10:00,19.64,19.65,19.59,19.61,1365900.0,14.9686,14.9762,14.9305,14.9458,1365900.0
2012-04-26 11:20:00,19.61,19.66,19.61,19.65,1155300.0,14.9458,14.9839,14.9458,14.9762,1155300.0
2012-04-26 11:30:00,19.65,19.68,19.63,19.67,1282500.0,14.9762,14.9991,14.961,14.9915,1282500.0
2012-04-26 11:40:00,19.67,19.68,19.66,19.66,669000.0,14.9915,14.9991,14.9839,14.9839,669000.0
2012-04-26 11:50:00,19.66,19.68,19.66,19.67,1248000.0,14.9839,14.9991,14.9839,14.9915,1248000.0
2012-04-26 12:00:00,19.67,19.68,19.65,19.66,579900.0,14.9915,14.9991,14.9762,14.9839,579900.0
2012-04-26 12:10:00,19.65,19.66,19.63,19.63,637800.0,14.9762,14.9839,14.961,14.961,637800.0
2012-04-26 12:20:00,19.63,19.63,19.61,19.62,520800.0,14.961,14.961,14.9458,14.9534,520800.0
2012-04-26 12:30:00,19.62,19.63,19.6,19.61,558300.0,14.9534,14.961,14.9381,14.9458,558300.0
2012-04-26 12:40:00,19.61,19.62,19.59,19.6,397500.0,14.9458,14.9534,14.9305,14.9381,397500.0
2012-04-26 12:50:00,19.6,19.61,19.58,19.59,791400.0,14.9381,14.9458,14.9229,14.9305,791400.0
2012-04-26 13:00:00,19.59,19.64,19.58,19.64,1300800.0,14.9305,14.9686,14.9229,14.9686,1300800.0
2012-04-26 13:10:00,19.64,19.66,19.63,19.66,889800.0,14.9686,14.9839,14.961,14.9839,889800.0
2012-04-26 13:20:00,19.66,19.68,19.65,19.67,776700.0,14.9839,14.9991,14.9762,14.9915,776700.0
2012-04-26 13:30:00,19.67,19.72,19.67,19.72,1118700.0,14.9915,15.0296,14.9915,15.0296,1118700.0
2012-04-26 13:40:00,19.72,19.77,19.71,19.77,1400400.0,15.0296,15.0677,15.022,15.0677,1400400.0
2012-04-26 13:50:00,19.77,19.81,19.75,19.76,2245800.0,15.0677,15.0982,15.0525,15.0601,2245800.0
2012-04-26 14:00:00,19.76,19.78,19.69,19.7,1766100.0,15.0601,15.0753,15.0067,15.0144,1766100.0
2012-04-26 14:10:00,19.7,19.77,19.7,19.77,905700.0,15.0144,15.0677,15.0144,15.0677,905700.0
2012-04-26 14:20:00,19.77,19.77,19.75,19.76,919200.0,15.0677,15.0677,15.0525,15.0601,919200.0
2012-04-26 14:30:00,19.76,19.77,19.72,19.73,1001100.0,15.0601,15.0677,15.0296,15.0372,1001100.0
2012-04-26 14:40:00,19.73,19.73,19.68,19.68,526200.0,15.0372,15.0372,14.9991,14.9991,526200.0
2012-04-26 14:50:00,19.68,19.7,19.67,19.7,986100.0,14.9991,15.0144,14.9915,15.0144,986100.0
2012-04-26 15:00:00,19.7,19.71,19.68,19.68,1326900.0,15.0144,15.022,14.9991,14.9991,1326900.0
2012-04-26 15:10:00,19.68,19.71,19.68,19.71,1202400.0,14.9991,15.022,14.9991,15.022,1202400.0
2012-04-26 15:20:00,19.71,19.73,19.68,19.7,1843200.0,15.022,15.0372,14.9991,15.0144,1843200.0
2012-04-26 15:30:00,19.7,19.7,19.62,19.62,1932900.0,15.0144,15.0144,14.9534,14.9534,1932900.0
2012-04-26 15:40:00,19.63,19.68,19.62,19.64,2390700.0,14.961,14.9991,14.9534,14.9686,2390700.0
2012-04-26 15:50:00,19.64,19.65,19.61,19.63,4218000.0,14.9686,14.9762,14.9458,14.961,4218000.0
2012-04-27 09:30:00,19.74,19.82,19.7,19.72,1372500.0,15.0448,15.1058,15.0144,15.0296,1372500.0
2012-04-27 09:40:00,19.72,19.76,19.7,19.72,1145700.0,15.0296,15.0601,15.0144,15.0296,1145700.0
2012-04-27 09:50:00,19.72,19.77,19.72,19.73,1008300.0,15.0296,15.0677,15.0296,15.0372,1008300.0
2012-04-27 10:00:00,19.73,19.74,19.69,19.71,1045500.0,15.0372,15.0448,15.0067,15.022,1045500.0
2012-04-27 10:10:00,19.7,19.72,19.7,19.7,744000.0,15.0144,15.0296,15.0144,15.0144,744000.0
2012-04-27 10:20:00,19.71,19.71,19.68,19.69,1103400.0,15.022,15.022,14.9991,15.0067,1103400.0
2012-04-27 10:30:00,19.69,19.71,19.68,19.7,831300.0,15.0067,15.022,14.9991,15.0144,831300.0
2012-04-27 10:40:00,19.7,19.71,19.66,19.67,450000.0,15.0144,15.022,14.9839,14.9915,450000.0
2012-04-27 10:50:00,19.67,19.67,19.65,19.66,502500.0,14.9915,14.9915,14.9762,14.9839,502500.0
2012-04-27 11:00:00,19.65,19.66,19.65,19.66,663000.0,14.9762,14.9839,14.9762,14.9839,663000.0
2012-04-27 11:10:00,19.66,19.67,19.65,19.65,573600.0,14.9839,14.9915,14.9762,14.9762,573600.0
2012-04-27 11:20:00,19.66,19.67,19.65,19.66,454800.0,14.9839,14.9915,14.9762,14.9839,454800.0
2012-04-27 11:30:00,19.66,19.67,19.65,19.67,739200.0,14.9839,14.9915,14.9762,14.9915,739200.0
2012-04-27 11:40:00,19.66,19.67,19.65,19.67,548100.0,14.9839,14.9915,14.9762,14.9915,548100.0
2012-04-27 11:50:00,19.67,19.68,19.66,19.68,381000.0,14.9915,14.9991,14.9839,14.9991,381000.0
2012-04-27 12:00:00,19.68,19.68,19.65,19.67,447300.0,14.9991,14.9991,14.9762,14.9915,447300.0
2012-04-27 12:10:00,19.67,19.69,19.67,19.68,313800.0,14.9915,15.0067,14.9915,14.9991,313800.0
2012-04-27 12:20:00,19.69,19.69,19.68,19.68,390000.0,15.0067,15.0067,14.9991,14.9991,390000.0
2012-04-27 12:30:00,19.68,19.68,19.67,19.68,292200.0,14.9991,14.9991,14.9915,14.9991,292200.0
2012-04-27 12:40:00,19.67,19.69,19.66,19.66,586800.0,14.9915,15.0067,14.9839,14.9839,586800.0
2012-04-27 12:50:00,19.66,19.66,19.65,19.66,436800.0,14.9839,14.9839,14.9762,14.9839,436800.0
2012-04-27 13:00:00,19.66,19.68,19.66,19.67,318600.0,14.9839,14.9991,14.9839,14.9915,318600.0
2012-04-27 13:10:00,19.67,19.68,19.67,19.68,186300.0,14.9915,14.9991,14.9915,14.9991,186300.0
2012-04-27 13:20:00,19.68,19.69,19.67,19.68,429300.0,14.9991,15.0067,14.9915,14.9991,429300.0
2012-04-27 13:30:00,19.68,19.69,19.67,19.68,905400.0,14.9991,15.0067,14.9915,14.9991,905400.0
2012-04-27 13:40:00,19.68,19.69,19.68,19.68,370200.0,14.9991,15.0067,14.9991,14.9991,370200.0
2012-04-27 13:50:00,19.68,19.69,19.67,19.67,297600.0,14.9991,15.0067,14.9915,14.9915,297600.0
2012-04-27 14:00:00,19.67,19.68,19.67,19.67,385500.0,14.9915,14.9991,14.9915,14.9915,385500.0
2012-04-27 14:10:00,19.67,19.68,19.67,19.68,323100.0,14.9915,14.9991,14.9915,14.9991,323100.0
2012-04-27 14:20:00,19.68,19.69,19.67,19.68,362700.0,14.9991,15.0067,14.9915,14.9991,362700.0
2012-04-27 14:30:00,19.68,19.68,19.66,19.68,447000.0,14.9991,14.9991,14.9839,14.9991,447000.0
2012-04-27 14:40:00,19.68,19.68,19.67,19.68,326100.0,14.9991,14.9991,14.9915,14.9991,326100.0
2012-04-27 14:50:00,19.68,19.7,19.67,19.69,407700.0,14.9991,15.0144,14.9915,15.0067,407700.0
2012-04-27 15:00:00,19.7,19.7,19.68,19.7,432600.0,15.0144,15.0144,14.9991,15.0144,432600.0
2012-04-27 15:10:00,19.7,19.72,19.7,19.7,393300.0,15.0144,15.0296,15.0144,15.0144,393300.0
2012-04-27 15:20:00,19.7,19.71,19.7,19.7,345000.0,15.0144,15.022,15.0144,15.0144,345000.0
2012-04-27 15:30:00,19.7,19.7,19.68,19.68,541500.0,15.0144,15.0144,14.9991,14.9991,541500.0
2012-04-27 15:40:00,19.68,19.71,19.67,19.69,1362000.0,14.9991,15.022,14.9915,15.0067,1362000.0
2012-04-27 15:50:00,19.69,19.7,19.67,19.69,1146600.0,15.0067,15.0144,14.9915,15.0067,1146600.0
2012-04-30 09:30:00,19.61,19.66,19.55,19.6,1350600.0,14.9458,14.9839,14.9,14.9381,1350600.0
2012-04-30 09:40:00,19.6,19.6,19.53,19.58,773700.0,14.9381,14.9381,14.8848,14.9229,773700.0
2012-04-30 09:50:00,19.58,19.61,19.57,19.6,717000.0,14.9229,14.9458,14.9153,14.9381,717000.0
2012-04-30 10:00:00,19.6,19.64,19.58,19.62,777600.0,14.9381,14.9686,14.9229,14.9534,777600.0
2012-04-30 10:10:00,19.62,19.64,19.6,19.6,542700.0,14.9534,14.9686,14.9381,14.9381,542700.0
2012-04-30 10:20:00,19.6,19.62,19.59,19.6,497100.0,14.9381,14.9534,14.9305,14.9381,497100.0
2012-04-30 10:30:00,19.6,19.61,19.58,19.58,478800.0,14.9381,14.9458,14.9229,14.9229,478800.0
2012-04-30 10:40:00,19.58,19.6,19.57,19.59,367500.0,14.9229,14.9381,14.9153,14.9305,367500.0
2012-04-30 10:50:00,19.59,19.59,19.54,19.55,635400.0,14.9305,14.9305,14.8924,14.9,635400.0
2012-04-30 11:00:00,19.55,19.56,19.54,19.55,279600.0,14.9,14.9077,14.8924,14.9,279600.0
2012-04-30 11:10:00,19.55,19.56,19.54,19.54,419400.0,14.9,14.9077,14.8924,14.8924,419400.0
2012-04-30 11:20:00,19.54,19.55,19.51,19.52,667800.0,14.8924,14.9,14.8695,14.8772,667800.0
2012-04-30 11:30:00,19.52,19.53,19.51,19.53,525300.0,14.8772,14.8848,14.8695,14.8848,525300.0
2012-04-30 11:40:00,19.53,19.55,19.53,19.54,499500.0,14.8848,14.9,14.8848,14.8924,499500.0
2012-04-30 11:50:00,19.54,19.55,19.53,19.55,467100.0,14.8924,14.9,14.8848,14.9,467100.0
2012-04-30 12:00:00,19.55,19.57,19.55,19.57,228600.0,14.9,14.9153,14.9,14.9153,228600.0
2012-04-30 12:10:00,19.56,19.6,19.56,19.59,267300.0,14.9077,14.9381,14.9077,14.9305,267300.0
2012-04-30 12:20:00,19.6,19.61,19.58,19.59,325800.0,14.9381,14.9458,14.9229,14.9305,325800.0
2012-04-30 12:30:00,19.58,19.61,19.58,19.59,336300.0,14.9229,14.9458,14.9229,14.9305,336300.0
2012-04-30 12:40:00,19.6,19.63,19.59,19.63,216600.0,14.9381,14.961,14.9305,14.961,216600.0
2012-04-30 12:50:00,19.63,19.63,19.59,19.59,278100.0,14.961,14.961,14.9305,14.9305,278100.0
2012-04-30 13:00:00,19.6,19.6,19.58,19.59,180000.0,14.9381,14.9381,14.9229,14.9305,180000.0
2012-04-30 13:10:00,19.59,19.6,19.58,19.59,234900.0,14.9305,14.9381,14.9229,14.9305,234900.0
2012-04-30 13:20:00,19.59,19.61,19.58,19.61,219900.0,14.9305,14.9458,14.9229,14.9458,219900.0
2012-04-30 13:30:00,19.61,19.61,19.6,19.6,313500.0,14.9458,14.9458,14.9381,14.9381,313500.0
2012-04-30 13:40:00,19.6,19.61,19.58,19.59,284100.0,14.9381,14.9458,14.9229,14.9305,284100.0
2012-04-30 13:50:00,19.6,19.6,19.59,19.59,138600.0,14.9381,14.9381,14.9305,14.9305,138600.0
2012-04-30 14:00:00,19.59,19.59,19.58,19.59,176400.0,14.9305,14.9305,14.9229,14.9305,176400.0
2012-04-30 14:10:00,19.59,19.6,19.58,19.6,391500.0,14.9305,14.9381,14.9229,14.9381,391500.0
2012-04-30 14:20:00,19.59,19.6,19.58,19.59,228300.0,14.9305,14.9381,14.9229,14.9305,228300.0
2012-04-30 14:30:00,19.59,19.59,19.58,19.59,254700.0,14.9305,14.9305,14.9229,14.9305,254700.0
2012-04-30 14:40:00,19.58,19.59,19.57,19.57,303300.0,14.9229,14.9305,14.9153,14.9153,303300.0
2012-04-30 14:50:00,19.57,19.59,19.57,19.58,281400.0,14.9153,14.9305,14.9153,14.9229,281400.0
2012-04-30 15:00:00,19.58,19.59,19.57,19.57,420000.0,14.9229,14.9305,14.9153,14.9153,420000.0
2012-04-30 15:10:00,19.57,19.59,19.57,19.58,339300.0,14.9153,14.9305,14.9153,14.9229,339300.0
2012-04-30 15:20:00,19.59,19.6,19.58,19.6,641400.0,14.9305,14.9381,14.9229,14.9381,641400.0
2012-04-30 15:30:00,19.6,19.64,19.6,19.63,590700.0,14.9381,14.9686,14.9381,14.961,590700.0
2012-04-30 15:40:00,19.63,19.65,19.61,19.61,713100.0,14.961,14.9762,14.9458,14.9458,713100.0
2012-04-30 15:50:00,19.61,19.64,19.6,19.63,1810800.0,14.9458,14.9686,14.9381,14.961,1810800.0
2012-05-01 09:30:00,19.65,19.65,19.53,19.58,875700.0,14.9762,14.9762,14.8848,14.9229,875700.0
2012-05-01 09:40:00,19.58,19.6,19.53,19.57,953700.0,14.9229,14.9381,14.8848,14.9153,953700.0
2012-05-01 09:50:00,19.57,19.57,19.49,19.53,621300.0,14.9153,14.9153,14.8543,14.8848,621300.0
2012-05-01 10:00:00,19.52,19.67,19.52,19.66,868500.0,14.8772,14.9915,14.8772,14.9839,868500.0
2012-05-01 10:10:00,19.66,19.66,19.62,19.66,487800.0,14.9839,14.9839,14.9534,14.9839,487800.0
2012-05-01 10:20:00,19.66,19.7,19.65,19.69,841200.0,14.9839,15.0144,14.9762,15.0067,841200.0
2012-05-01 10:30:00,19.69,19.72,19.68,19.7,405300.0,15.0067,15.0296,14.9991,15.0144,405300.0
2012-05-01 10:40:00,19.7,19.7,19.67,19.68,304500.0,15.0144,15.0144,14.9915,14.9991,304500.0
2012-05-01 10:50:00,19.68,19.7,19.66,19.66,480600.0,14.9991,15.0144,14.9839,14.9839,480600.0
2012-05-01 11:00:00,19.66,19.7,19.66,19.68,409200.0,14.9839,15.0144,14.9839,14.9991,409200.0
2012-05-01 11:10:00,19.68,19.71,19.68,19.7,232200.0,14.9991,15.022,14.9991,15.0144,232200.0
2012-05-01 11:20:00,19.7,19.7,19.67,19.68,318900.0,15.0144,15.0144,14.9915,14.9991,318900.0
2012-05-01 11:30:00,19.67,19.69,19.67,19.67,247500.0,14.9915,15.0067,14.9915,14.9915,247500.0
2012-05-01 11:40:00,19.68,19.71,19.67,19.7,433800.0,14.9991,15.022,14.9915,15.0144,433800.0
2012-05-01 11:50:00,19.7,19.72,19.7,19.71,279000.0,15.0144,15.0296,15.0144,15.022,279000.0
2012-05-01 12:00:00,19.7,19.74,19.7,19.73,397200.0,15.0144,15.0448,15.0144,15.0372,397200.0
2012-05-01 12:10:00,19.73,19.74,19.73,19.74,359400.0,15.0372,15.0448,15.0372,15.0448,359400.0
2012-05-01 12:20:00,19.74,19.75,19.73,19.74,288300.0,15.0448,15.0525,15.0372,15.0448,288300.0
2012-05-01 12:30:00,19.74,19.76,19.74,19.75,323100.0,15.0448,15.0601,15.0448,15.0525,323100.0
2012-05-01 12:40:00,19.75,19.76,19.74,19.76,200400.0,15.0525,15.0601,15.0448,15.0601,200400.0
2012-05-01 12:50:00,19.76,19.76,19.74,19.74,233700.0,15.0601,15.0601,15.0448,15.0448,233700.0
2012-05-01 13:00:00,19.74,19.74,19.73,19.74,279900.0,15.0448,15.0448,15.0372,15.0448,279900.0
2012-05-01 13:10:00,19.74,19.75,19.74,19.74,349500.0,15.0448,15.0525,15.0448,15.0448,349500.0
2012-05-01 13:20:00,19.74,19.74,19.72,19.72,287400.0,15.0448,15.0448,15.0296,15.0296,287400.0
2012-05-01 13:30:00,19.72,19.75,19.72,19.75,419100.0,15.0296,15.0525,15.0296,15.0525,419100.0
2012-05-01 13:40:00,19.75,19.75,19.73,19.74,344700.0,15.0525,15.0525,15.0372,15.0448,344700.0
2012-05-01 13:50:00,19.74,19.75,19.73,19.73,292800.0,15.0448,15.0525,15.0372,15.0372,292800.0
2012-05-01 14:00:00,19.73,19.74,19.73,19.74,414000.0,15.0372,15.0448,15.0372,15.0448,414000.0
2012-05-01 14:10:00,19.73,19.74,19.72,19.72,355800.0,15.0372,15.0448,15.0296,15.0296,355800.0
2012-05-01 14:20:00,19.72,19.74,19.72,19.74,370200.0,15.0296,15.0448,15.0296,15.0448,370200.0
2012-05-01 14:30:00,19.74,19.75,19.74,19.75,371100.0,15.0448,15.0525,15.0448,15.0525,371100.0
2012-05-01 14:40:00,19.75,19.75,19.73,19.74,336000.0,15.0525,15.0525,15.0372,15.0448,336000.0
2012-05-01 14:50:00,19.74,19.75,19.74,19.75,349200.0,15.0448,15.0525,15.0448,15.0525,349200.0
2012-05-01 15:00:00,19.75,19.76,19.74,19.74,794400.0,15.0525,15.0601,15.0448,15.0448,794400.0
2012-05-01 15:10:00,19.74,19.74,19.72,19.72,766500.0,15.0448,15.0448,15.0296,15.0296,766500.0
2012-05-01 15:20:00,19.72,19.73,19.7,19.72,678000.0,15.0296,15.0372,15.0144,15.0296,678000.0
2012-05-01 15:30:00,19.72,19.72,19.67,19.68,732300.0,15.0296,15.0296,14.9915,14.9991,732300.0
2012-05-01 15:40:00,19.68,19.71,19.68,19.7,1323000.0,14.9991,15.022,14.9991,15.0144,1323000.0
2012-05-01 15:50:00,19.7,19.74,19.7,19.7,6043800.0,15.0144,15.0448,15.0144,15.0144,6043800.0
2012-05-02 09:30:00,19.65,19.7,19.62,19.66,784200.0,14.9762,15.0144,14.9534,14.9839,784200.0
2012-05-02 09:40:00,19.66,19.69,19.63,19.63,994200.0,14.9839,15.0067,14.961,14.961,994200.0
2012-05-02 09:50:00,19.63,19.65,19.61,19.63,534600.0,14.961,14.9762,14.9458,14.961,534600.0
2012-05-02 10:00:00,19.64,19.66,19.63,19.65,720600.0,14.9686,14.9839,14.961,14.9762,720600.0
2012-05-02 10:10:00,19.65,19.65,19.62,19.64,478200.0,14.9762,14.9762,14.9534,14.9686,478200.0
2012-05-02 10:20:00,19.64,19.65,19.61,19.61,413100.0,14.9686,14.9762,14.9458,14.9458,413100.0
2012-05-02 10:30:00,19.62,19.66,19.61,19.64,544800.0,14.9534,14.9839,14.9458,14.9686,544800.0
2012-05-02 10:40:00,19.63,19.69,19.63,19.67,447300.0,14.961,15.0067,14.961,14.9915,447300.0
2012-05-02 10:50:00,19.67,19.68,19.66,19.68,545100.0,14.9915,14.9991,14.9839,14.9991,545100.0
2012-05-02 11:00:00,19.68,19.68,19.67,19.67,302400.0,14.9991,14.9991,14.9915,14.9915,302400.0
2012-05-02 11:10:00,19.67,19.68,19.67,19.67,269400.0,14.9915,14.9991,14.9915,14.9915,269400.0
2012-05-02 11:20:00,19.67,19.7,19.67,19.7,274800.0,14.9915,15.0144,14.9915,15.0144,274800.0
2012-05-02 11:30:00,19.7,19.74,19.7,19.74,419100.0,15.0144,15.0448,15.0144,15.0448,419100.0
2012-05-02 11:40:00,19.74,19.75,19.73,19.75,362700.0,15.0448,15.0525,15.0372,15.0525,362700.0
2012-05-02 11:50:00,19.75,19.76,19.74,19.74,412500.0,15.0525,15.0601,15.0448,15.0448,412500.0
2012-05-02 12:00:00,19.74,19.74,19.73,19.73,260400.0,15.0448,15.0448,15.0372,15.0372,260400.0
2012-05-02 12:10:00,19.73,19.75,19.73,19.75,276300.0,15.0372,15.0525,15.0372,15.0525,276300.0
2012-05-02 12:20:00,19.75,19.76,19.75,19.76,303600.0,15.0525,15.0601,15.0525,15.0601,303600.0
2012-05-02 12:30:00,19.76,19.77,19.76,19.77,238800.0,15.0601,15.0677,15.0601,15.0677,238800.0
2012-05-02 12:40:00,19.77,19.77,19.76,19.76,157200.0,15.0677,15.0677,15.0601,15.0601,157200.0
2012-05-02 12:50:00,19.76,19.76,19.74,19.74,446700.0,15.0601,15.0601,15.0448,15.0448,446700.0
2012-05-02 13:00:00,19.75,19.75,19.73,19.73,393600.0,15.0525,15.0525,15.0372,15.0372,393600.0
2012-05-02 13:10:00,19.74,19.74,19.71,19.71,763500.0,15.0448,15.0448,15.022,15.022,763500.0
2012-05-02 13:20:00,19.71,19.71,19.69,19.7,199800.0,15.022,15.022,15.0067,15.0144,199800.0
2012-05-02 13:30:00,19.7,19.71,19.7,19.71,191400.0,15.0144,15.022,15.0144,15.022,191400.0
2012-05-02 13:40:00,19.71,19.72,19.71,19.72,313500.0,15.022,15.0296,15.022,15.0296,313500.0
2012-05-02 13:50:00,19.72,19.72,19.7,19.71,262200.0,15.0296,15.0296,15.0144,15.022,262200.0
2012-05-02 14:00:00,19.7,19.71,19.7,19.71,354900.0,15.0144,15.022,15.0144,15.022,354900.0
2012-05-02 14:10:00,19.71,19.72,19.7,19.7,562800.0,15.022,15.0296,15.0144,15.0144,562800.0
2012-05-02 14:20:00,19.7,19.7,19.68,19.7,602100.0,15.0144,15.0144,14.9991,15.0144,602100.0
2012-05-02 14:30:00,19.7,19.7,19.67,19.68,537900.0,15.0144,15.0144,14.9915,14.9991,537900.0
2012-05-02 14:40:00,19.67,19.68,19.66,19.66,653700.0,14.9915,14.9991,14.9839,14.9839,653700.0
2012-05-02 14:50:00,19.66,19.67,19.66,19.67,452700.0,14.9839,14.9915,14.9839,14.9915,452700.0
2012-05-02 15:00:00,19.66,19.67,19.65,19.66,578100.0,14.9839,14.9915,14.9762,14.9839,578100.0
2012-05-02 15:10:00,19.66,19.67,19.65,19.67,676500.0,14.9839,14.9915,14.9762,14.9915,676500.0
2012-05-02 15:20:00,19.67,19.67,19.66,19.66,727500.0,14.9915,14.9915,14.9839,14.9839,727500.0
2012-05-02 15:30:00,19.66,19.67,19.66,19.66,907500.0,14.9839,14.9915,14.9839,14.9839,907500.0
2012-05-02 15:40:00,19.66,19.68,19.66,19.68,1499100.0,14.9839,14.9991,14.9839,14.9991,1499100.0
2012-05-02 15:50:00,19.68,19.69,19.67,19.68,1619700.0,14.9991,15.0067,14.9915,14.9991,1619700.0
2012-05-03 09:30:00,19.73,19.73,19.63,19.65,1293300.0,15.0372,15.0372,14.961,14.9762,1293300.0
2012-05-03 09:40:00,19.65,19.7,19.64,19.67,516900.0,14.9762,15.0144,14.9686,14.9915,516900.0
2012-05-03 09:50:00,19.67,19.68,19.63,19.64,521400.0,14.9915,14.9991,14.961,14.9686,521400.0
2012-05-03 10:00:00,19.64,19.64,19.61,19.64,824400.0,14.9686,14.9686,14.9458,14.9686,824400.0
2012-05-03 10:10:00,19.64,19.65,19.61,19.63,471900.0,14.9686,14.9762,14.9458,14.961,471900.0
2012-05-03 10:20:00,19.63,19.65,19.62,19.65,339600.0,14.961,14.9762,14.9534,14.9762,339600.0
2012-05-03 10:30:00,19.65,19.65,19.63,19.64,347400.0,14.9762,14.9762,14.961,14.9686,347400.0
2012-05-03 10:40:00,19.64,19.64,19.62,19.62,242700.0,14.9686,14.9686,14.9534,14.9534,242700.0
2012-05-03 10:50:00,19.62,19.63,19.62,19.63,438300.0,14.9534,14.961,14.9534,14.961,438300.0
2012-05-03 11:00:00,19.63,19.64,19.62,19.63,304500.0,14.961,14.9686,14.9534,14.961,304500.0
2012-05-03 11:10:00,19.63,19.64,19.62,19.64,948000.0,14.961,14.9686,14.9534,14.9686,948000.0
2012-05-03 11:20:00,19.64,19.67,19.64,19.66,684600.0,14.9686,14.9915,14.9686,14.9839,684600.0
2012-05-03 11:30:00,19.66,19.67,19.64,19.65,532800.0,14.9839,14.9915,14.9686,14.9762,532800.0
2012-05-03 11:40:00,19.65,19.67,19.65,19.66,663600.0,14.9762,14.9915,14.9762,14.9839,663600.0
2012-05-03 11:50:00,19.66,19.66,19.65,19.65,278100.0,14.9839,14.9839,14.9762,14.9762,278100.0
2012-05-03 12:00:00,19.65,19.66,19.64,19.66,454500.0,14.9762,14.9839,14.9686,14.9839,454500.0
2012-05-03 12:10:00,19.66,19.67,19.66,19.67,261600.0,14.9839,14.9915,14.9839,14.9915,261600.0
2012-05-03 12:20:00,19.67,19.67,19.65,19.66,237900.0,14.9915,14.9915,14.9762,14.9839,237900.0
2012-05-03 12:30:00,19.66,19.68,19.66,19.68,336900.0,14.9839,14.9991,14.9839,14.9991,336900.0
2012-05-03 12:40:00,19.68,19.68,19.67,19.67,160200.0,14.9991,14.9991,14.9915,14.9915,160200.0
2012-05-03 12:50:00,19.67,19.68,19.67,19.68,268800.0,14.9915,14.9991,14.9915,14.9991,268800.0
2012-05-03 13:00:00,19.68,19.68,19.66,19.68,219300.0,14.9991,14.9991,14.9839,14.9991,219300.0
2012-05-03 13:10:00,19.68,19.68,19.65,19.65,518400.0,14.9991,14.9991,14.9762,14.9762,518400.0
2012-05-03 13:20:00,19.65,19.67,19.64,19.67,229200.0,14.9762,14.9915,14.9686,14.9915,229200.0
2012-05-03 13:30:00,19.67,19.67,19.65,19.65,336900.0,14.9915,14.9915,14.9762,14.9762,336900.0
2012-05-03 13:40:00,19.65,19.65,19.6,19.63,400200.0,14.9762,14.9762,14.9381,14.961,400200.0
2012-05-03 13:50:00,19.63,19.63,19.61,19.63,437700.0,14.961,14.961,14.9458,14.961,437700.0
2012-05-03 14:00:00,19.62,19.64,19.62,19.63,341100.0,14.9534,14.9686,14.9534,14.961,341100.0
2012-05-03 14:10:00,19.63,19.63,19.62,19.63,387300.0,14.961,14.961,14.9534,14.961,387300.0
2012-05-03 14:20:00,19.63,19.64,19.62,19.62,288000.0,14.961,14.9686,14.9534,14.9534,288000.0
2012-05-03 14:30:00,19.62,19.65,19.62,19.63,486600.0,14.9534,14.9762,14.9534,14.961,486600.0
2012-05-03 14:40:00,19.63,19.64,19.62,19.63,353700.0,14.961,14.9686,14.9534,14.961,353700.0
2012-05-03 14:50:00,19.63,19.65,19.63,19.65,331500.0,14.961,14.9762,14.961,14.9762,331500.0
2012-05-03 15:00:00,19.65,19.65,19.63,19.63,294600.0,14.9762,14.9762,14.961,14.961,294600.0
2012-05-03 15:10:00,19.63,19.67,19.63,19.66,315900.0,14.961,14.9915,14.961,14.9839,315900.0
2012-05-03 15:20:00,19.66,19.67,19.65,19.65,464100.0,14.9839,14.9915,14.9762,14.9762,464100.0
2012-05-03 15:30:00,19.65,19.67,19.64,19.64,688200.0,14.9762,14.9915,14.9686,14.9686,688200.0
2012-05-03 15:40:00,19.64,19.66,19.64,19.65,1043100.0,14.9686,14.9839,14.9686,14.9762,1043100.0
2012-05-03 15:50:00,19.65,19.67,19.63,19.65,1904100.0,14.9762,14.9915,14.961,14.9762,1904100.0
2012-05-04 09:30:00,19.62,19.69,19.6,19.68,672000.0,14.9534,15.0067,14.9381,14.9991,672000.0
2012-05-04 09:40:00,19.67,19.68,19.64,19.66,774000.0,14.9915,14.9991,14.9686,14.9839,774000.0
2012-05-04 09:50:00,19.66,19.69,19.65,19.65,813600.0,14.9839,15.0067,14.9762,14.9762,813600.0
2012-05-04 10:00:00,19.65,19.67,19.64,19.65,682800.0,14.9762,14.9915,14.9686,14.9762,682800.0
2012-05-04 10:10:00,19.65,19.67,19.64,19.66,685800.0,14.9762,14.9915,14.9686,14.9839,685800.0
2012-05-04 10:20:00,19.66,19.7,19.66,19.69,457800.0,14.9839,15.0144,14.9839,15.0067,457800.0
2012-05-04 10:30:00,19.68,19.69,19.63,19.65,474600.0,14.9991,15.0067,14.961,14.9762,474600.0
2012-05-04 10:40:00,19.65,19.68,19.65,19.67,290100.0,14.9762,14.9991,14.9762,14.9915,290100.0
2012-05-04 10:50:00,19.67,19.72,19.67,19.72,581100.0,14.9915,15.0296,14.9915,15.0296,581100.0
2012-05-04 11:00:00,19.72,19.73,19.67,19.67,584400.0,15.0296,15.0372,14.9915,14.9915,584400.0
2012-05-04 11:10:00,19.67,19.69,19.66,19.68,437400.0,14.9915,15.0067,14.9839,14.9991,437400.0
2012-05-04 11:20:00,19.68,19.69,19.67,19.67,564000.0,14.9991,15.0067,14.9915,14.9915,564000.0
2012-05-04 11:30:00,19.67,19.67,19.62,19.62,619500.0,14.9915,14.9915,14.9534,14.9534,619500.0
2012-05-04 11:40:00,19.62,19.64,19.62,19.62,257700.0,14.9534,14.9686,14.9534,14.9534,257700.0
2012-05-04 11:50:00,19.62,19.63,19.6,19.62,327900.0,14.9534,14.961,14.9381,14.9534,327900.0
2012-05-04 12:00:00,19.61,19.62,19.61,19.62,206700.0,14.9458,14.9534,14.9458,14.9534,206700.0
2012-05-04 12:10:00,19.62,19.64,19.61,19.62,174000.0,14.9534,14.9686,14.9458,14.9534,174000.0
2012-05-04 12:20:00,19.61,19.63,19.6,19.61,280800.0,14.9458,14.961,14.9381,14.9458,280800.0
2012-05-04 12:30:00,19.61,19.61,19.56,19.56,442500.0,14.9458,14.9458,14.9077,14.9077,442500.0
2012-05-04 12:40:00,19.56,19.59,19.56,19.58,308700.0,14.9077,14.9305,14.9077,14.9229,308700.0
2012-05-04 12:50:00,19.58,19.6,19.57,19.6,731100.0,14.9229,14.9381,14.9153,14.9381,731100.0
2012-05-04 13:00:00,19.6,19.62,19.6,19.61,214200.0,14.9381,14.9534,14.9381,14.9458,214200.0
2012-05-04 13:10:00,19.61,19.62,19.6,19.62,193200.0,14.9458,14.9534,14.9381,14.9534,193200.0
2012-05-04 13:20:00,19.62,19.62,19.6,19.62,190800.0,14.9534,14.9534,14.9381,14.9534,190800.0
2012-05-04 13:30:00,19.62,19.64,19.62,19.63,138600.0,14.9534,14.9686,14.9534,14.961,138600.0
2012-05-04 13:40:00,19.63,19.64,19.62,19.62,190200.0,14.961,14.9686,14.9534,14.9534,190200.0
2012-05-04 13:50:00,19.62,19.63,19.62,19.62,132600.0,14.9534,14.961,14.9534,14.9534,132600.0
2012-05-04 14:00:00,19.62,19.62,19.6,19.6,296400.0,14.9534,14.9534,14.9381,14.9381,296400.0
2012-05-04 14:10:00,19.6,19.61,19.6,19.61,367200.0,14.9381,14.9458,14.9381,14.9458,367200.0
2012-05-04 14:20:00,19.61,19.62,19.6,19.61,302400.0,14.9458,14.9534,14.9381,14.9458,302400.0
2012-05-04 14:30:00,19.61,19.61,19.6,19.6,490200.0,14.9458,14.9458,14.9381,14.9381,490200.0
2012-05-04 14:40:00,19.6,19.63,19.59,19.62,454800.0,14.9381,14.961,14.9305,14.9534,454800.0
2012-05-04 14:50:00,19.62,19.63,19.6,19.61,318000.0,14.9534,14.961,14.9381,14.9458,318000.0
2012-05-04 15:00:00,19.61,19.63,19.6,19.61,255000.0,14.9458,14.961,14.9381,14.9458,255000.0
2012-05-04 15:10:00,19.61,19.61,19.6,19.61,834900.0,14.9458,14.9458,14.9381,14.9458,834900.0
2012-05-04 15:20:00,19.61,19.61,19.6,19.6,1053900.0,14.9458,14.9458,14.9381,14.9381,1053900.0
2012-05-04 15:30:00,19.6,19.61,19.6,19.6,1383600.0,14.9381,14.9458,14.9381,14.9381,1383600.0
2012-05-04 15:40:00,19.6,19.62,19.6,19.62,675900.0,14.9381,14.9534,14.9381,14.9534,675900.0
2012-05-04 15:50:00,19.62,19.62,19.57,19.57,1347600.0,14.9534,14.9534,14.9153,14.9153,1347600.0
2012-05-07 09:30:00,19.52,19.62,19.52,19.6,1269000.0,14.8772,14.9534,14.8772,14.9381,1269000.0
2012-05-07 09:40:00,19.59,19.62,19.55,19.59,1042800.0,14.9305,14.9534,14.9,14.9305,1042800.0
2012-05-07 09:50:00,19.59,19.6,19.59,19.59,444900.0,14.9305,14.9381,14.9305,14.9305,444900.0
2012-05-07 10:00:00,19.6,19.63,19.59,19.6,702000.0,14.9381,14.961,14.9305,14.9381,702000.0
2012-05-07 10:10:00,19.6,19.64,19.6,19.64,657900.0,14.9381,14.9686,14.9381,14.9686,657900.0
2012-05-07 10:20:00,19.64,19.66,19.6,19.62,800700.0,14.9686,14.9839,14.9381,14.9534,800700.0
2012-05-07 10:30:00,19.61,19.64,19.6,19.62,1238400.0,14.9458,14.9686,14.9381,14.9534,1238400.0
2012-05-07 10:40:00,19.62,19.66,19.62,19.66,373200.0,14.9534,14.9839,14.9534,14.9839,373200.0
2012-05-07 10:50:00,19.66,19.67,19.64,19.65,606000.0,14.9839,14.9915,14.9686,14.9762,606000.0
2012-05-07 11:00:00,19.65,19.7,19.65,19.69,970500.0,14.9762,15.0144,14.9762,15.0067,970500.0
2012-05-07 11:10:00,19.69,19.7,19.68,19.7,715200.0,15.0067,15.0144,14.9991,15.0144,715200.0
2012-05-07 11:20:00,19.7,19.71,19.69,19.69,381000.0,15.0144,15.022,15.0067,15.0067,381000.0
2012-05-07 11:30:00,19.69,19.71,19.68,19.69,549000.0,15.0067,15.022,14.9991,15.0067,549000.0
2012-05-07 11:40:00,19.69,19.71,19.68,19.71,382800.0,15.0067,15.022,14.9991,15.022,382800.0
2012-05-07 11:50:00,19.7,19.72,19.7,19.72,327600.0,15.0144,15.0296,15.0144,15.0296,327600.0
2012-05-07 12:00:00,19.71,19.73,19.71,19.72,476400.0,15.022,15.0372,15.022,15.0296,476400.0
2012-05-07 12:10:00,19.72,19.72,19.71,19.71,357600.0,15.0296,15.0296,15.022,15.022,357600.0
2012-05-07 12:20:00,19.71,19.73,19.7,19.71,283200.0,15.022,15.0372,15.0144,15.022,283200.0
2012-05-07 12:30:00,19.71,19.73,19.7,19.73,384300.0,15.022,15.0372,15.0144,15.0372,384300.0
2012-05-07 12:40:00,19.73,19.73,19.72,19.72,252600.0,15.0372,15.0372,15.0296,15.0296,252600.0
2012-05-07 12:50:00,19.72,19.74,19.72,19.73,337200.0,15.0296,15.0448,15.0296,15.0372,337200.0
2012-05-07 13:00:00,19.73,19.74,19.72,19.74,261300.0,15.0372,15.0448,15.0296,15.0448,261300.0
2012-05-07 13:10:00,19.73,19.74,19.72,19.73,411600.0,15.0372,15.0448,15.0296,15.0372,411600.0
2012-05-07 13:20:00,19.73,19.75,19.72,19.73,484500.0,15.0372,15.0525,15.0296,15.0372,484500.0
2012-05-07 13:30:00,19.73,19.74,19.73,19.74,228600.0,15.0372,15.0448,15.0372,15.0448,228600.0
2012-05-07 13:40:00,19.73,19.74,19.73,19.74,406200.0,15.0372,15.0448,15.0372,15.0448,406200.0
2012-05-07 13:50:00,19.74,19.75,19.73,19.75,451200.0,15.0448,15.0525,15.0372,15.0525,451200.0
2012-05-07 14:00:00,19.75,19.75,19.74,19.75,218700.0,15.0525,15.0525,15.0448,15.0525,218700.0
2012-05-07 14:10:00,19.75,19.75,19.74,19.75,288600.0,15.0525,15.0525,15.0448,15.0525,288600.0
2012-05-07 14:20:00,19.75,19.76,19.75,19.76,1321800.0,15.0525,15.0601,15.0525,15.0601,1321800.0
2012-05-07 14:30:00,19.76,19.76,19.73,19.74,630900.0,15.0601,15.0601,15.0372,15.0448,630900.0
2012-05-07 14:40:00,19.74,19.76,19.74,19.76,446100.0,15.0448,15.0601,15.0448,15.0601,446100.0
2012-05-07 14:50:00,19.76,19.77,19.76,19.77,415500.0,15.0601,15.0677,15.0601,15.0677,415500.0
2012-05-07 15:00:00,19.77,19.77,19.75,19.76,470400.0,15.0677,15.0677,15.0525,15.0601,470400.0
2012-05-07 15:10:00,19.76,19.77,19.76,19.77,732600.0,15.0601,15.0677,15.0601,15.0677,732600.0
2012-05-07 15:20:00,19.77,19.78,19.76,19.77,961800.0,15.0677,15.0753,15.0601,15.0677,961800.0
2012-05-07 15:30:00,19.77,19.78,19.76,19.77,715200.0,15.0677,15.0753,15.0601,15.0677,715200.0
2012-05-07 15:40:00,19.77,19.79,19.76,19.77,1084500.0,15.0677,15.0829,15.0601,15.0677,1084500.0
2012-05-07 15:50:00,19.77,19.77,19.73,19.74,2346300.0,15.0677,15.0677,15.0372,15.0448,2346300.0
2012-05-08 09:30:00,19.69,19.79,19.65,19.72,1046400.0,15.0067,15.0829,14.9762,15.0296,1046400.0
2012-05-08 09:40:00,19.71,19.79,19.71,19.78,1387800.0,15.022,15.0829,15.022,15.0753,1387800.0
2012-05-08 09:50:00,19.78,19.79,19.73,19.77,759600.0,15.0753,15.0829,15.0372,15.0677,759600.0
2012-05-08 10:00:00,19.77,19.77,19.7,19.71,1239900.0,15.0677,15.0677,15.0144,15.022,1239900.0
2012-05-08 10:10:00,19.71,19.73,19.69,19.73,647100.0,15.022,15.0372,15.0067,15.0372,647100.0
2012-05-08 10:20:00,19.73,19.73,19.66,19.66,723900.0,15.0372,15.0372,14.9839,14.9839,723900.0
2012-05-08 10:30:00,19.66,19.66,19.62,19.64,739500.0,14.9839,14.9839,14.9534,14.9686,739500.0
2012-05-08 10:40:00,19.64,19.67,19.64,19.65,1215600.0,14.9686,14.9915,14.9686,14.9762,1215600.0
2012-05-08 10:50:00,19.64,19.65,19.63,19.63,997800.0,14.9686,14.9762,14.961,14.961,997800.0
2012-05-08 11:00:00,19.63,19.63,19.54,19.57,970800.0,14.961,14.961,14.8924,14.9153,970800.0
2012-05-08 11:10:00,19.57,19.63,19.56,19.62,658500.0,14.9153,14.961,14.9077,14.9534,658500.0
2012-05-08 11:20:00,19.62,19.62,19.56,19.56,726300.0,14.9534,14.9534,14.9077,14.9077,726300.0
2012-05-08 11:30:00,19.56,19.63,19.56,19.62,647100.0,14.9077,14.961,14.9077,14.9534,647100.0
2012-05-08 11:40:00,19.62,19.63,19.61,19.62,451200.0,14.9534,14.961,14.9458,14.9534,451200.0
2012-05-08 11:50:00,19.63,19.65,19.62,19.64,423900.0,14.961,14.9762,14.9534,14.9686,423900.0
2012-05-08 12:00:00,19.64,19.64,19.59,19.61,730200.0,14.9686,14.9686,14.9305,14.9458,730200.0
2012-05-08 12:10:00,19.61,19.61,19.58,19.6,393900.0,14.9458,14.9458,14.9229,14.9381,393900.0
2012-05-08 12:20:00,19.6,19.62,19.6,19.61,450900.0,14.9381,14.9534,14.9381,14.9458,450900.0
2012-05-08 12:30:00,19.6,19.6,19.57,19.6,1021500.0,14.9381,14.9381,14.9153,14.9381,1021500.0
2012-05-08 12:40:00,19.6,19.63,19.58,19.6,434100.0,14.9381,14.961,14.9229,14.9381,434100.0
2012-05-08 12:50:00,19.6,19.62,19.59,19.62,334200.0,14.9381,14.9534,14.9305,14.9534,334200.0
2012-05-08 13:00:00,19.62,19.64,19.62,19.64,210300.0,14.9534,14.9686,14.9534,14.9686,210300.0
2012-05-08 13:10:00,19.64,19.65,19.63,19.64,459000.0,14.9686,14.9762,14.961,14.9686,459000.0
2012-05-08 13:20:00,19.64,19.66,19.64,19.65,561600.0,14.9686,14.9839,14.9686,14.9762,561600.0
2012-05-08 13:30:00,19.65,19.66,19.64,19.66,534300.0,14.9762,14.9839,14.9686,14.9839,534300.0
2012-05-08 13:40:00,19.66,19.68,19.65,19.67,635700.0,14.9839,14.9991,14.9762,14.9915,635700.0
2012-05-08 13:50:00,19.67,19.67,19.62,19.63,597600.0,14.9915,14.9915,14.9534,14.961,597600.0
2012-05-08 14:00:00,19.63,19.65,19.62,19.65,536100.0,14.961,14.9762,14.9534,14.9762,536100.0
2012-05-08 14:10:00,19.65,19.66,19.61,19.61,531000.0,14.9762,14.9839,14.9458,14.9458,531000.0
2012-05-08 14:20:00,19.61,19.62,19.6,19.62,411600.0,14.9458,14.9534,14.9381,14.9534,411600.0
2012-05-08 14:30:00,19.62,19.63,19.61,19.63,330300.0,14.9534,14.961,14.9458,14.961,330300.0
2012-05-08 14:40:00,19.63,19.64,19.61,19.63,577800.0,14.961,14.9686,14.9458,14.961,577800.0
2012-05-08 14:50:00,19.63,19.65,19.62,19.63,654900.0,14.961,14.9762,14.9534,14.961,654900.0
2012-05-08 15:00:00,19.63,19.66,19.62,19.62,727200.0,14.961,14.9839,14.9534,14.9534,727200.0
2012-05-08 15:10:00,19.62,19.69,19.62,19.69,571500.0,14.9534,15.0067,14.9534,15.0067,571500.0
2012-05-08 15:20:00,19.68,19.68,19.63,19.67,796800.0,14.9991,14.9991,14.961,14.9915,796800.0
2012-05-08 15:30:00,19.67,19.69,19.65,19.68,768300.0,14.9915,15.0067,14.9762,14.9991,768300.0
2012-05-08 15:40:00,19.68,19.68,19.65,19.67,1219200.0,14.9991,14.9991,14.9762,14.9915,1219200.0
2012-05-08 15:50:00,19.66,19.68,19.65,19.68,1990200.0,14.9839,14.9991,14.9762,14.9991,1990200.0
2012-05-09 09:30:00,19.49,19.68,19.42,19.65,1457700.0,14.9543,15.1001,14.9006,15.0771,1457700.0
2012-05-09 09:40:00,19.65,19.65,19.54,19.59,807600.0,15.0771,15.0771,14.9927,15.0311,807600.0
2012-05-09 09:50:00,19.59,19.64,19.59,19.63,557400.0,15.0311,15.0694,15.0311,15.0618,557400.0
2012-05-09 10:00:00,19.63,19.71,19.58,19.59,1250700.0,15.0618,15.1231,15.0234,15.0311,1250700.0
2012-05-09 10:10:00,19.59,19.64,19.56,19.6,1258800.0,15.0311,15.0694,15.008,15.0387,1258800.0
2012-05-09 10:20:00,19.6,19.6,19.54,19.56,662700.0,15.0387,15.0387,14.9927,15.008,662700.0
2012-05-09 10:30:00,19.57,19.61,19.55,19.6,487500.0,15.0157,15.0464,15.0004,15.0387,487500.0
2012-05-09 10:40:00,19.6,19.65,19.58,19.64,509700.0,15.0387,15.0771,15.0234,15.0694,509700.0
2012-05-09 10:50:00,19.65,19.7,19.64,19.67,597900.0,15.0771,15.1155,15.0694,15.0924,597900.0
2012-05-09 11:00:00,19.67,19.69,19.65,19.65,841500.0,15.0924,15.1078,15.0771,15.0771,841500.0
2012-05-09 11:10:00,19.65,19.72,19.64,19.7,1252500.0,15.0771,15.1308,15.0694,15.1155,1252500.0
2012-05-09 11:20:00,19.7,19.75,19.7,19.72,631200.0,15.1155,15.1538,15.1155,15.1308,631200.0
2012-05-09 11:30:00,19.72,19.74,19.71,19.74,395700.0,15.1308,15.1462,15.1231,15.1462,395700.0
2012-05-09 11:40:00,19.74,19.74,19.71,19.73,437100.0,15.1462,15.1462,15.1231,15.1385,437100.0
2012-05-09 11:50:00,19.73,19.73,19.69,19.7,656700.0,15.1385,15.1385,15.1078,15.1155,656700.0
2012-05-09 12:00:00,19.7,19.71,19.67,19.68,457500.0,15.1155,15.1231,15.0924,15.1001,457500.0
2012-05-09 12:10:00,19.67,19.68,19.66,19.67,947100.0,15.0924,15.1001,15.0848,15.0924,947100.0
2012-05-09 12:20:00,19.67,19.69,19.67,19.68,392400.0,15.0924,15.1078,15.0924,15.1001,392400.0
2012-05-09 12:30:00,19.68,19.69,19.67,19.68,271800.0,15.1001,15.1078,15.0924,15.1001,271800.0
2012-05-09 12:40:00,19.68,19.7,19.67,19.7,1171800.0,15.1001,15.1155,15.0924,15.1155,1171800.0
2012-05-09 12:50:00,19.7,19.72,19.69,19.71,849600.0,15.1155,15.1308,15.1078,15.1231,849600.0
2012-05-09 13:00:00,19.71,19.74,19.7,19.71,886800.0,15.1231,15.1462,15.1155,15.1231,886800.0
2012-05-09 13:10:00,19.71,19.71,19.69,19.69,779400.0,15.1231,15.1231,15.1078,15.1078,779400.0
2012-05-09 13:20:00,19.7,19.73,19.69,19.71,1144200.0,15.1155,15.1385,15.1078,15.1231,1144200.0
2012-05-09 13:30:00,19.71,19.72,19.7,19.71,779400.0,15.1231,15.1308,15.1155,15.1231,779400.0
2012-05-09 13:40:00,19.7,19.73,19.7,19.73,1123200.0,15.1155,15.1385,15.1155,15.1385,1123200.0
2012-05-09 13:50:00,19.73,19.74,19.71,19.71,523500.0,15.1385,15.1462,15.1231,15.1231,523500.0
2012-05-09 14:00:00,19.71,19.72,19.69,19.7,372600.0,15.1231,15.1308,15.1078,15.1155,372600.0
2012-05-09 14:10:00,19.7,19.72,19.69,19.71,752100.0,15.1155,15.1308,15.1078,15.1231,752100.0
2012-05-09 14:20:00,19.71,19.72,19.71,19.72,682500.0,15.1231,15.1308,15.1231,15.1308,682500.0
2012-05-09 14:30:00,19.72,19.72,19.69,19.7,665700.0,15.1308,15.1308,15.1078,15.1155,665700.0
2012-05-09 14:40:00,19.69,19.72,19.69,19.7,909600.0,15.1078,15.1308,15.1078,15.1155,909600.0
2012-05-09 14:50:00,19.7,19.72,19.68,19.68,661200.0,15.1155,15.1308,15.1001,15.1001,661200.0
2012-05-09 15:00:00,19.68,19.69,19.67,19.68,392400.0,15.1001,15.1078,15.0924,15.1001,392400.0
2012-05-09 15:10:00,19.67,19.7,19.66,19.7,672900.0,15.0924,15.1155,15.0848,15.1155,672900.0
2012-05-09 15:20:00,19.7,19.72,19.7,19.71,877200.0,15.1155,15.1308,15.1155,15.1231,877200.0
2012-05-09 15:30:00,19.71,19.72,19.71,19.71,1159500.0,15.1231,15.1308,15.1231,15.1231,1159500.0
2012-05-09 15:40:00,19.71,19.74,19.71,19.72,1461900.0,15.1231,15.1462,15.1231,15.1308,1461900.0
2012-05-09 15:50:00,19.73,19.73,19.67,19.68,1919700.0,15.1385,15.1385,15.0924,15.1001,1919700.0
2012-05-10 09:30:00,19.78,19.84,19.76,19.8,1066200.0,15.1768,15.2229,15.1615,15.1922,1066200.0
2012-05-10 09:40:00,19.8,19.86,19.8,19.85,659100.0,15.1922,15.2382,15.1922,15.2306,659100.0
2012-05-10 09:50:00,19.86,19.87,19.82,19.82,704700.0,15.2382,15.2459,15.2075,15.2075,704700.0
2012-05-10 10:00:00,19.82,19.85,19.8,19.83,609900.0,15.2075,15.2306,15.1922,15.2152,609900.0
2012-05-10 10:10:00,19.83,19.84,19.76,19.81,1126200.0,15.2152,15.2229,15.1615,15.1999,1126200.0
2012-05-10 10:20:00,19.81,19.84,19.77,19.77,553200.0,15.1999,15.2229,15.1692,15.1692,553200.0
2012-05-10 10:30:00,19.77,19.83,19.76,19.82,648600.0,15.1692,15.2152,15.1615,15.2075,648600.0
2012-05-10 10:40:00,19.81,19.85,19.77,19.77,903900.0,15.1999,15.2306,15.1692,15.1692,903900.0
2012-05-10 10:50:00,19.77,19.78,19.72,19.78,627600.0,15.1692,15.1768,15.1308,15.1768,627600.0
2012-05-10 11:00:00,19.78,19.79,19.76,19.79,398400.0,15.1768,15.1845,15.1615,15.1845,398400.0
2012-05-10 11:10:00,19.79,19.79,19.76,19.77,343200.0,15.1845,15.1845,15.1615,15.1692,343200.0
2012-05-10 11:20:00,19.77,19.79,19.76,19.79,589200.0,15.1692,15.1845,15.1615,15.1845,589200.0
2012-05-10 11:30:00,19.78,19.82,19.78,19.81,605700.0,15.1768,15.2075,15.1768,15.1999,605700.0
2012-05-10 11:40:00,19.82,19.82,19.75,19.76,668400.0,15.2075,15.2075,15.1538,15.1615,668400.0
2012-05-10 11:50:00,19.77,19.79,19.75,19.79,285600.0,15.1692,15.1845,15.1538,15.1845,285600.0
2012-05-10 12:00:00,19.79,19.79,19.75,19.76,355800.0,15.1845,15.1845,15.1538,15.1615,355800.0
2012-05-10 12:10:00,19.76,19.78,19.76,19.77,857100.0,15.1615,15.1768,15.1615,15.1692,857100.0
2012-05-10 12:20:00,19.77,19.79,19.76,19.78,348000.0,15.1692,15.1845,15.1615,15.1768,348000.0
2012-05-10 12:30:00,19.78,19.8,19.77,19.77,218700.0,15.1768,15.1922,15.1692,15.1692,218700.0
2012-05-10 12:40:00,19.77,19.79,19.76,19.77,261600.0,15.1692,15.1845,15.1615,15.1692,261600.0
2012-05-10 12:50:00,19.77,19.79,19.77,19.78,210900.0,15.1692,15.1845,15.1692,15.1768,210900.0
2012-05-10 13:00:00,19.78,19.8,19.77,19.8,468000.0,15.1768,15.1922,15.1692,15.1922,468000.0
2012-05-10 13:10:00,19.8,19.8,19.78,19.79,834000.0,15.1922,15.1922,15.1768,15.1845,834000.0
2012-05-10 13:20:00,19.79,19.8,19.78,19.79,349800.0,15.1845,15.1922,15.1768,15.1845,349800.0
2012-05-10 13:30:00,19.79,19.8,19.79,19.79,420300.0,15.1845,15.1922,15.1845,15.1845,420300.0
2012-05-10 13:40:00,19.79,19.8,19.78,19.8,381300.0,15.1845,15.1922,15.1768,15.1922,381300.0
2012-05-10 13:50:00,19.8,19.81,19.78,19.79,691200.0,15.1922,15.1999,15.1768,15.1845,691200.0
2012-05-10 14:00:00,19.79,19.81,19.78,19.81,301800.0,15.1845,15.1999,15.1768,15.1999,301800.0
2012-05-10 14:10:00,19.81,19.81,19.78,19.8,317400.0,15.1999,15.1999,15.1768,15.1922,317400.0
2012-05-10 14:20:00,19.8,19.8,19.78,19.79,763200.0,15.1922,15.1922,15.1768,15.1845,763200.0
2012-05-10 14:30:00,19.79,19.8,19.77,19.78,518100.0,15.1845,15.1922,15.1692,15.1768,518100.0
2012-05-10 14:40:00,19.78,19.78,19.75,19.75,265800.0,15.1768,15.1768,15.1538,15.1538,265800.0
2012-05-10 14:50:00,19.75,19.77,19.75,19.76,781500.0,15.1538,15.1692,15.1538,15.1615,781500.0
2012-05-10 15:00:00,19.76,19.78,19.75,19.77,381300.0,15.1615,15.1768,15.1538,15.1692,381300.0
2012-05-10 15:10:00,19.77,19.78,19.76,19.77,188400.0,15.1692,15.1768,15.1615,15.1692,188400.0
2012-05-10 15:20:00,19.78,19.78,19.75,19.76,372900.0,15.1768,15.1768,15.1538,15.1615,372900.0
2012-05-10 15:30:00,19.76,19.76,19.74,19.75,536100.0,15.1615,15.1615,15.1462,15.1538,536100.0
2012-05-10 15:40:00,19.75,19.77,19.71,19.74,592800.0,15.1538,15.1692,15.1231,15.1462,592800.0
2012-05-10 15:50:00,19.74,19.74,19.7,19.72,1559700.0,15.1462,15.1462,15.1155,15.1308,1559700.0
2012-05-11 09:30:00,19.69,19.69,19.6,19.62,1002900.0,15.1078,15.1078,15.0387,15.0541,1002900.0
2012-05-11 09:40:00,19.62,19.64,19.61,19.62,466200.0,15.0541,15.0694,15.0464,15.0541,466200.0
2012-05-11 09:50:00,19.62,19.66,19.6,19.66,584700.0,15.0541,15.0848,15.0387,15.0848,584700.0
2012-05-11 10:00:00,19.66,19.7,19.65,19.69,883200.0,15.0848,15.1155,15.0771,15.1078,883200.0
2012-05-11 10:10:00,19.69,19.75,19.69,19.75,641700.0,15.1078,15.1538,15.1078,15.1538,641700.0
2012-05-11 10:20:00,19.75,19.8,19.75,19.78,459900.0,15.1538,15.1922,15.1538,15.1768,459900.0
2012-05-11 10:30:00,19.78,19.82,19.78,19.8,457800.0,15.1768,15.2075,15.1768,15.1922,457800.0
2012-05-11 10:40:00,19.81,19.85,19.8,19.84,767100.0,15.1999,15.2306,15.1922,15.2229,767100.0
2012-05-11 10:50:00,19.84,19.85,19.83,19.85,528600.0,15.2229,15.2306,15.2152,15.2306,528600.0
2012-05-11 11:00:00,19.85,19.85,19.82,19.82,1034700.0,15.2306,15.2306,15.2075,15.2075,1034700.0
2012-05-11 11:10:00,19.82,19.84,19.82,19.84,535500.0,15.2075,15.2229,15.2075,15.2229,535500.0
2012-05-11 11:20:00,19.84,19.85,19.82,19.84,330600.0,15.2229,15.2306,15.2075,15.2229,330600.0
2012-05-11 11:30:00,19.84,19.87,19.83,19.86,603600.0,15.2229,15.2459,15.2152,15.2382,603600.0
2012-05-11 11:40:00,19.85,19.88,19.85,19.85,1105200.0,15.2306,15.2536,15.2306,15.2306,1105200.0
2012-05-11 11:50:00,19.85,19.88,19.84,19.87,324300.0,15.2306,15.2536,15.2229,15.2459,324300.0
2012-05-11 12:00:00,19.87,19.87,19.84,19.84,224700.0,15.2459,15.2459,15.2229,15.2229,224700.0
2012-05-11 12:10:00,19.84,19.85,19.83,19.83,142200.0,15.2229,15.2306,15.2152,15.2152,142200.0
2012-05-11 12:20:00,19.84,19.88,19.83,19.87,347100.0,15.2229,15.2536,15.2152,15.2459,347100.0
2012-05-11 12:30:00,19.87,19.88,19.86,19.87,195000.0,15.2459,15.2536,15.2382,15.2459,195000.0
2012-05-11 12:40:00,19.87,19.88,19.84,19.84,596400.0,15.2459,15.2536,15.2229,15.2229,596400.0
2012-05-11 12:50:00,19.85,19.85,19.81,19.84,441000.0,15.2306,15.2306,15.1999,15.2229,441000.0
2012-05-11 13:00:00,19.84,19.85,19.83,19.84,311700.0,15.2229,15.2306,15.2152,15.2229,311700.0
2012-05-11 13:10:00,19.84,19.84,19.82,19.84,166200.0,15.2229,15.2229,15.2075,15.2229,166200.0
2012-05-11 13:20:00,19.84,19.86,19.84,19.85,482700.0,15.2229,15.2382,15.2229,15.2306,482700.0
2012-05-11 13:30:00,19.85,19.88,19.85,19.85,412200.0,15.2306,15.2536,15.2306,15.2306,412200.0
2012-05-11 13:40:00,19.85,19.86,19.84,19.84,158100.0,15.2306,15.2382,15.2229,15.2229,158100.0
2012-05-11 13:50:00,19.84,19.86,19.83,19.86,176700.0,15.2229,15.2382,15.2152,15.2382,176700.0
2012-05-11 14:00:00,19.86,19.86,19.84,19.85,280800.0,15.2382,15.2382,15.2229,15.2306,280800.0
2012-05-11 14:10:00,19.85,19.86,19.84,19.85,340800.0,15.2306,15.2382,15.2229,15.2306,340800.0
2012-05-11 14:20:00,19.84,19.85,19.82,19.84,259800.0,15.2229,15.2306,15.2075,15.2229,259800.0
2012-05-11 14:30:00,19.84,19.84,19.82,19.82,161400.0,15.2229,15.2229,15.2075,15.2075,161400.0
2012-05-11 14:40:00,19.82,19.85,19.82,19.83,366600.0,15.2075,15.2306,15.2075,15.2152,366600.0
2012-05-11 14:50:00,19.83,19.85,19.81,19.85,345900.0,15.2152,15.2306,15.1999,15.2306,345900.0
2012-05-11 15:00:00,19.85,19.86,19.83,19.84,472500.0,15.2306,15.2382,15.2152,15.2229,472500.0
2012-05-11 15:10:00,19.84,19.87,19.83,19.86,414600.0,15.2229,15.2459,15.2152,15.2382,414600.0
2012-05-11 15:20:00,19.86,19.87,19.85,19.86,477900.0,15.2382,15.2459,15.2306,15.2382,477900.0
2012-05-11 15:30:00,19.86,19.86,19.85,19.86,820200.0,15.2382,15.2382,15.2306,15.2382,820200.0
2012-05-11 15:40:00,19.86,19.86,19.81,19.82,717000.0,15.2382,15.2382,15.1999,15.2075,717000.0
2012-05-11 15:50:00,19.82,19.82,19.79,19.8,1420800.0,15.2075,15.2075,15.1845,15.1922,1420800.0
2012-05-14 09:30:00,19.7,19.75,19.64,19.69,813600.0,15.1155,15.1538,15.0694,15.1078,813600.0
2012-05-14 09:40:00,19.69,19.73,19.65,19.67,473400.0,15.1078,15.1385,15.0771,15.0924,473400.0
2012-05-14 09:50:00,19.67,19.71,19.67,19.69,438600.0,15.0924,15.1231,15.0924,15.1078,438600.0
2012-05-14 10:00:00,19.69,19.7,19.67,19.69,449100.0,15.1078,15.1155,15.0924,15.1078,449100.0
2012-05-14 10:10:00,19.68,19.7,19.66,19.67,585600.0,15.1001,15.1155,15.0848,15.0924,585600.0
2012-05-14 10:20:00,19.67,19.67,19.64,19.65,425100.0,15.0924,15.0924,15.0694,15.0771,425100.0
2012-05-14 10:30:00,19.65,19.72,19.65,19.71,424800.0,15.0771,15.1308,15.0771,15.1231,424800.0
2012-05-14 10:40:00,19.71,19.74,19.7,19.74,399900.0,15.1231,15.1462,15.1155,15.1462,399900.0
2012-05-14 10:50:00,19.73,19.77,19.73,19.74,368400.0,15.1385,15.1692,15.1385,15.1462,368400.0
2012-05-14 11:00:00,19.74,19.78,19.72,19.75,394800.0,15.1462,15.1768,15.1308,15.1538,394800.0
2012-05-14 11:10:00,19.76,19.79,19.75,19.77,355500.0,15.1615,15.1845,15.1538,15.1692,355500.0
2012-05-14 11:20:00,19.77,19.83,19.77,19.8,477000.0,15.1692,15.2152,15.1692,15.1922,477000.0
2012-05-14 11:30:00,19.81,19.81,19.77,19.78,318900.0,15.1999,15.1999,15.1692,15.1768,318900.0
2012-05-14 11:40:00,19.78,19.79,19.76,19.77,537000.0,15.1768,15.1845,15.1615,15.1692,537000.0
2012-05-14 11:50:00,19.77,19.8,19.77,19.8,252300.0,15.1692,15.1922,15.1692,15.1922,252300.0
2012-05-14 12:00:00,19.8,19.81,19.77,19.81,203700.0,15.1922,15.1999,15.1692,15.1999,203700.0
2012-05-14 12:10:00,19.81,19.83,19.8,19.8,250800.0,15.1999,15.2152,15.1922,15.1922,250800.0
2012-05-14 12:20:00,19.8,19.83,19.8,19.8,225600.0,15.1922,15.2152,15.1922,15.1922,225600.0
2012-05-14 12:30:00,19.8,19.83,19.79,19.83,318600.0,15.1922,15.2152,15.1845,15.2152,318600.0
2012-05-14 12:40:00,19.83,19.84,19.82,19.83,203700.0,15.2152,15.2229,15.2075,15.2152,203700.0
2012-05-14 12:50:00,19.83,19.85,19.81,19.81,313500.0,15.2152,15.2306,15.1999,15.1999,313500.0
2012-05-14 13:00:00,19.81,19.82,19.79,19.79,293400.0,15.1999,15.2075,15.1845,15.1845,293400.0
2012-05-14 13:10:00,19.8,19.8,19.78,19.79,321900.0,15.1922,15.1922,15.1768,15.1845,321900.0
2012-05-14 13:20:00,19.79,19.79,19.77,19.77,228300.0,15.1845,15.1845,15.1692,15.1692,228300.0
2012-05-14 13:30:00,19.77,19.8,19.76,19.79,309300.0,15.1692,15.1922,15.1615,15.1845,309300.0
2012-05-14 13:40:00,19.8,19.8,19.79,19.8,155700.0,15.1922,15.1922,15.1845,15.1922,155700.0
2012-05-14 13:50:00,19.8,19.82,19.79,19.79,397800.0,15.1922,15.2075,15.1845,15.1845,397800.0
2012-05-14 14:00:00,19.79,19.8,19.78,19.79,353700.0,15.1845,15.1922,15.1768,15.1845,353700.0
2012-05-14 14:10:00,19.79,19.8,19.78,19.78,269400.0,15.1845,15.1922,15.1768,15.1768,269400.0
2012-05-14 14:20:00,19.78,19.78,19.76,19.77,248100.0,15.1768,15.1768,15.1615,15.1692,248100.0
2012-05-14 14:30:00,19.77,19.78,19.75,19.75,368700.0,15.1692,15.1768,15.1538,15.1538,368700.0
2012-05-14 14:40:00,19.75,19.77,19.74,19.74,430800.0,15.1538,15.1692,15.1462,15.1462,430800.0
2012-05-14 14:50:00,19.74,19.77,19.73,19.74,313500.0,15.1462,15.1692,15.1385,15.1462,313500.0
2012-05-14 15:00:00,19.74,19.75,19.72,19.72,324600.0,15.1462,15.1538,15.1308,15.1308,324600.0
2012-05-14 15:10:00,19.72,19.74,19.72,19.72,549000.0,15.1308,15.1462,15.1308,15.1308,549000.0
2012-05-14 15:20:00,19.72,19.73,19.71,19.72,346500.0,15.1308,15.1385,15.1231,15.1308,346500.0
2012-05-14 15:30:00,19.72,19.74,19.72,19.74,600900.0,15.1308,15.1462,15.1308,15.1462,600900.0
2012-05-14 15:40:00,19.74,19.75,19.7,19.72,1036500.0,15.1462,15.1538,15.1155,15.1308,1036500.0
2012-05-14 15:50:00,19.72,19.73,19.69,19.69,1692600.0,15.1308,15.1385,15.1078,15.1078,1692600.0
2012-05-15 09:30:00,19.65,19.86,19.65,19.84,1234800.0,15.0771,15.2382,15.0771,15.2229,1234800.0
2012-05-15 09:40:00,19.83,19.87,19.79,19.85,756900.0,15.2152,15.2459,15.1845,15.2306,756900.0
2012-05-15 09:50:00,19.85,19.85,19.76,19.77,541800.0,15.2306,15.2306,15.1615,15.1692,541800.0
2012-05-15 10:00:00,19.78,19.85,19.77,19.85,848100.0,15.1768,15.2306,15.1692,15.2306,848100.0
2012-05-15 10:10:00,19.84,19.85,19.82,19.85,629700.0,15.2229,15.2306,15.2075,15.2306,629700.0
2012-05-15 10:20:00,19.85,19.88,19.85,19.87,752100.0,15.2306,15.2536,15.2306,15.2459,752100.0
2012-05-15 10:30:00,19.87,19.87,19.84,19.85,429900.0,15.2459,15.2459,15.2229,15.2306,429900.0
2012-05-15 10:40:00,19.85,19.86,19.83,19.85,496800.0,15.2306,15.2382,15.2152,15.2306,496800.0
2012-05-15 10:50:00,19.85,19.87,19.83,19.86,431400.0,15.2306,15.2459,15.2152,15.2382,431400.0
2012-05-15 11:00:00,19.86,19.87,19.81,19.82,523200.0,15.2382,15.2459,15.1999,15.2075,523200.0
2012-05-15 11:10:00,19.82,19.83,19.78,19.79,690600.0,15.2075,15.2152,15.1768,15.1845,690600.0
2012-05-15 11:20:00,19.79,19.8,19.79,19.8,491100.0,15.1845,15.1922,15.1845,15.1922,491100.0
2012-05-15 11:30:00,19.79,19.84,19.79,19.83,493800.0,15.1845,15.2229,15.1845,15.2152,493800.0
2012-05-15 11:40:00,19.84,19.87,19.84,19.86,477600.0,15.2229,15.2459,15.2229,15.2382,477600.0
2012-05-15 11:50:00,19.86,19.88,19.85,19.88,239700.0,15.2382,15.2536,15.2306,15.2536,239700.0
2012-05-15 12:00:00,19.88,19.88,19.86,19.88,314100.0,15.2536,15.2536,15.2382,15.2536,314100.0
2012-05-15 12:10:00,19.88,19.88,19.86,19.87,520500.0,15.2536,15.2536,15.2382,15.2459,520500.0
2012-05-15 12:20:00,19.87,19.88,19.85,19.87,485400.0,15.2459,15.2536,15.2306,15.2459,485400.0
2012-05-15 12:30:00,19.86,19.88,19.85,19.88,383400.0,15.2382,15.2536,15.2306,15.2536,383400.0
2012-05-15 12:40:00,19.88,19.88,19.86,19.86,635100.0,15.2536,15.2536,15.2382,15.2382,635100.0
2012-05-15 12:50:00,19.86,19.86,19.83,19.83,404700.0,15.2382,15.2382,15.2152,15.2152,404700.0
2012-05-15 13:00:00,19.83,19.84,19.83,19.84,268800.0,15.2152,15.2229,15.2152,15.2229,268800.0
2012-05-15 13:10:00,19.84,19.86,19.83,19.84,388800.0,15.2229,15.2382,15.2152,15.2229,388800.0
2012-05-15 13:20:00,19.84,19.85,19.84,19.84,354300.0,15.2229,15.2306,15.2229,15.2229,354300.0
2012-05-15 13:30:00,19.84,19.85,19.82,19.82,652500.0,15.2229,15.2306,15.2075,15.2075,652500.0
2012-05-15 13:40:00,19.82,19.83,19.81,19.82,570900.0,15.2075,15.2152,15.1999,15.2075,570900.0
2012-05-15 13:50:00,19.82,19.82,19.79,19.8,354900.0,15.2075,15.2075,15.1845,15.1922,354900.0
2012-05-15 14:00:00,19.8,19.83,19.8,19.81,381900.0,15.1922,15.2152,15.1922,15.1999,381900.0
2012-05-15 14:10:00,19.81,19.84,19.79,19.8,497700.0,15.1999,15.2229,15.1845,15.1922,497700.0
2012-05-15 14:20:00,19.8,19.82,19.8,19.82,880500.0,15.1922,15.2075,15.1922,15.2075,880500.0
2012-05-15 14:30:00,19.82,19.82,19.8,19.8,963600.0,15.2075,15.2075,15.1922,15.1922,963600.0
2012-05-15 14:40:00,19.8,19.84,19.8,19.84,495600.0,15.1922,15.2229,15.1922,15.2229,495600.0
2012-05-15 14:50:00,19.84,19.84,19.81,19.81,1111800.0,15.2229,15.2229,15.1999,15.1999,1111800.0
2012-05-15 15:00:00,19.81,19.81,19.73,19.74,1093500.0,15.1999,15.1999,15.1385,15.1462,1093500.0
2012-05-15 15:10:00,19.74,19.77,19.73,19.75,2795700.0,15.1462,15.1692,15.1385,15.1538,2795700.0
2012-05-15 15:20:00,19.75,19.76,19.73,19.75,518100.0,15.1538,15.1615,15.1385,15.1538,518100.0
2012-05-15 15:30:00,19.75,19.78,19.75,19.77,953400.0,15.1538,15.1768,15.1538,15.1692,953400.0
2012-05-15 15:40:00,19.77,19.82,19.77,19.78,1361400.0,15.1692,15.2075,15.1692,15.1768,1361400.0
2012-05-15 15:50:00,19.78,19.8,19.76,19.77,3048600.0,15.1768,15.1922,15.1615,15.1692,3048600.0
2012-05-16 09:30:00,19.84,19.85,19.75,19.8,1047600.0,15.2229,15.2306,15.1538,15.1922,1047600.0
2012-05-16 09:40:00,19.8,19.87,19.8,19.86,875100.0,15.1922,15.2459,15.1922,15.2382,875100.0
2012-05-16 09:50:00,19.86,19.89,19.85,19.86,800700.0,15.2382,15.2612,15.2306,15.2382,800700.0
2012-05-16 10:00:00,19.86,19.87,19.83,19.85,970200.0,15.2382,15.2459,15.2152,15.2306,970200.0
2012-05-16 10:10:00,19.86,19.88,19.85,19.88,518100.0,15.2382,15.2536,15.2306,15.2536,518100.0
2012-05-16 10:20:00,19.88,19.88,19.86,19.87,626100.0,15.2536,15.2536,15.2382,15.2459,626100.0
2012-05-16 10:30:00,19.87,19.88,19.87,19.88,437700.0,15.2459,15.2536,15.2459,15.2536,437700.0
2012-05-16 10:40:00,19.87,19.88,19.87,19.88,406200.0,15.2459,15.2536,15.2459,15.2536,406200.0
2012-05-16 10:50:00,19.88,19.88,19.8,19.8,931200.0,15.2536,15.2536,15.1922,15.1922,931200.0
2012-05-16 11:00:00,19.8,19.83,19.79,19.82,1209900.0,15.1922,15.2152,15.1845,15.2075,1209900.0
2012-05-16 11:10:00,19.82,19.85,19.81,19.84,952200.0,15.2075,15.2306,15.1999,15.2229,952200.0
2012-05-16 11:20:00,19.84,19.85,19.83,19.84,614700.0,15.2229,15.2306,15.2152,15.2229,614700.0
2012-05-16 11:30:00,19.84,19.84,19.82,19.83,516300.0,15.2229,15.2229,15.2075,15.2152,516300.0
2012-05-16 11:40:00,19.83,19.86,19.81,19.86,553500.0,15.2152,15.2382,15.1999,15.2382,553500.0
2012-05-16 11:50:00,19.86,19.88,19.85,19.86,568500.0,15.2382,15.2536,15.2306,15.2382,568500.0
2012-05-16 12:00:00,19.86,19.88,19.86,19.88,396600.0,15.2382,15.2536,15.2382,15.2536,396600.0
2012-05-16 12:10:00,19.88,19.88,19.88,19.88,502500.0,15.2536,15.2536,15.2536,15.2536,502500.0
2012-05-16 12:20:00,19.88,19.88,19.86,19.87,645600.0,15.2536,15.2536,15.2382,15.2459,645600.0
2012-05-16 12:30:00,19.86,19.88,19.85,19.86,445800.0,15.2382,15.2536,15.2306,15.2382,445800.0
2012-05-16 12:40:00,19.85,19.87,19.82,19.84,536400.0,15.2306,15.2459,15.2075,15.2229,536400.0
2012-05-16 12:50:00,19.84,19.84,19.81,19.83,504300.0,15.2229,15.2229,15.1999,15.2152,504300.0
2012-05-16 13:00:00,19.83,19.85,19.82,19.85,247200.0,15.2152,15.2306,15.2075,15.2306,247200.0
2012-05-16 13:10:00,19.85,19.86,19.84,19.85,519000.0,15.2306,15.2382,15.2229,15.2306,519000.0
2012-05-16 13:20:00,19.85,19.85,19.82,19.82,364500.0,15.2306,15.2306,15.2075,15.2075,364500.0
2012-05-16 13:30:00,19.82,19.83,19.81,19.81,442200.0,15.2075,15.2152,15.1999,15.1999,442200.0
2012-05-16 13:40:00,19.81,19.82,19.81,19.81,489600.0,15.1999,15.2075,15.1999,15.1999,489600.0
2012-05-16 13:50:00,19.81,19.82,19.8,19.81,584400.0,15.1999,15.2075,15.1922,15.1999,584400.0
2012-05-16 14:00:00,19.81,19.82,19.79,19.8,751800.0,15.1999,15.2075,15.1845,15.1922,751800.0
2012-05-16 14:10:00,19.81,19.81,19.79,19.8,658800.0,15.1999,15.1999,15.1845,15.1922,658800.0
2012-05-16 14:20:00,19.8,19.82,19.77,19.77,726900.0,15.1922,15.2075,15.1692,15.1692,726900.0
2012-05-16 14:30:00,19.77,19.79,19.76,19.76,663000.0,15.1692,15.1845,15.1615,15.1615,663000.0
2012-05-16 14:40:00,19.77,19.78,19.76,19.77,1229100.0,15.1692,15.1768,15.1615,15.1692,1229100.0
2012-05-16 14:50:00,19.77,19.78,19.75,19.76,1239600.0,15.1692,15.1768,15.1538,15.1615,1239600.0
2012-05-16 15:00:00,19.76,19.76,19.74,19.74,822300.0,15.1615,15.1615,15.1462,15.1462,822300.0
2012-05-16 15:10:00,19.74,19.75,19.72,19.74,1305600.0,15.1462,15.1538,15.1308,15.1462,1305600.0
2012-05-16 15:20:00,19.74,19.79,19.74,19.77,1128000.0,15.1462,15.1845,15.1462,15.1692,1128000.0
2012-05-16 15:30:00,19.77,19.8,19.76,19.78,1317900.0,15.1692,15.1922,15.1615,15.1768,1317900.0
2012-05-16 15:40:00,19.78,19.78,19.74,19.74,1483200.0,15.1768,15.1768,15.1462,15.1462,1483200.0
2012-05-16 15:50:00,19.74,19.77,19.73,19.74,2432400.0,15.1462,15.1692,15.1385,15.1462,2432400.0
2012-05-17 09:30:00,20.45,20.6,20.42,20.56,8587500.0,15.6909,15.806,15.6679,15.7753,8587500.0
2012-05-17 09:40:00,20.56,20.7,20.49,20.69,5448300.0,15.7753,15.8827,15.7216,15.8751,5448300.0
2012-05-17 09:50:00,20.69,20.73,20.61,20.71,3672300.0,15.8751,15.9058,15.8137,15.8904,3672300.0
2012-05-17 10:00:00,20.7,20.75,20.63,20.65,3677700.0,15.8827,15.9211,15.829,15.8444,3677700.0
2012-05-17 10:10:00,20.66,20.73,20.62,20.7,2754900.0,15.8521,15.9058,15.8214,15.8827,2754900.0
2012-05-17 10:20:00,20.71,20.77,20.69,20.74,2305800.0,15.8904,15.9365,15.8751,15.9134,2305800.0
2012-05-17 10:30:00,20.74,20.8,20.71,20.78,1968000.0,15.9134,15.9595,15.8904,15.9441,1968000.0
2012-05-17 10:40:00,20.79,20.79,20.71,20.76,1702500.0,15.9518,15.9518,15.8904,15.9288,1702500.0
2012-05-17 10:50:00,20.76,20.81,20.75,20.77,1909200.0,15.9288,15.9671,15.9211,15.9365,1909200.0
2012-05-17 11:00:00,20.78,20.82,20.76,20.81,1889100.0,15.9441,15.9748,15.9288,15.9671,1889100.0
2012-05-17 11:10:00,20.81,20.83,20.77,20.77,1394700.0,15.9671,15.9825,15.9365,15.9365,1394700.0
2012-05-17 11:20:00,20.77,20.79,20.69,20.75,2415000.0,15.9365,15.9518,15.8751,15.9211,2415000.0
2012-05-17 11:30:00,20.75,20.76,20.7,20.74,1775100.0,15.9211,15.9288,15.8827,15.9134,1775100.0
2012-05-17 11:40:00,20.74,20.78,20.72,20.76,1725300.0,15.9134,15.9441,15.8981,15.9288,1725300.0
2012-05-17 11:50:00,20.76,20.79,20.73,20.78,1134000.0,15.9288,15.9518,15.9058,15.9441,1134000.0
2012-05-17 12:00:00,20.78,20.8,20.67,20.71,2038200.0,15.9441,15.9595,15.8597,15.8904,2038200.0
2012-05-17 12:10:00,20.71,20.77,20.69,20.77,1555800.0,15.8904,15.9365,15.8751,15.9365,1555800.0
2012-05-17 12:20:00,20.77,20.83,20.77,20.8,1224000.0,15.9365,15.9825,15.9365,15.9595,1224000.0
2012-05-17 12:30:00,20.8,20.83,20.78,20.8,1507800.0,15.9595,15.9825,15.9441,15.9595,1507800.0
2012-05-17 12:40:00,20.8,20.81,20.76,20.78,1650000.0,15.9595,15.9671,15.9288,15.9441,1650000.0
2012-05-17 12:50:00,20.78,20.78,20.75,20.76,1117200.0,15.9441,15.9441,15.9211,15.9288,1117200.0
2012-05-17 13:00:00,20.76,20.77,20.74,20.74,994200.0,15.9288,15.9365,15.9134,15.9134,994200.0
2012-05-17 13:10:00,20.74,20.75,20.72,20.74,1103700.0,15.9134,15.9211,15.8981,15.9134,1103700.0
2012-05-17 13:20:00,20.75,20.75,20.72,20.73,759000.0,15.9211,15.9211,15.8981,15.9058,759000.0
2012-05-17 13:30:00,20.73,20.77,20.72,20.77,1114500.0,15.9058,15.9365,15.8981,15.9365,1114500.0
2012-05-17 13:40:00,20.77,20.77,20.72,20.72,818100.0,15.9365,15.9365,15.8981,15.8981,818100.0
2012-05-17 13:50:00,20.72,20.78,20.72,20.77,669000.0,15.8981,15.9441,15.8981,15.9365,669000.0
2012-05-17 14:00:00,20.77,20.77,20.72,20.73,798300.0,15.9365,15.9365,15.8981,15.9058,798300.0
2012-05-17 14:10:00,20.74,20.74,20.71,20.73,928200.0,15.9134,15.9134,15.8904,15.9058,928200.0
2012-05-17 14:20:00,20.73,20.76,20.73,20.75,809400.0,15.9058,15.9288,15.9058,15.9211,809400.0
2012-05-17 14:30:00,20.76,20.76,20.69,20.7,1233900.0,15.9288,15.9288,15.8751,15.8827,1233900.0
2012-05-17 14:40:00,20.7,20.73,20.69,20.7,977400.0,15.8827,15.9058,15.8751,15.8827,977400.0
2012-05-17 14:50:00,20.7,20.73,20.67,20.72,1593900.0,15.8827,15.9058,15.8597,15.8981,1593900.0
2012-05-17 15:00:00,20.72,20.74,20.69,20.69,1335900.0,15.8981,15.9134,15.8751,15.8751,1335900.0
2012-05-17 15:10:00,20.68,20.7,20.65,20.67,1975500.0,15.8674,15.8827,15.8444,15.8597,1975500.0
2012-05-17 15:20:00,20.67,20.7,20.66,20.67,1690800.0,15.8597,15.8827,15.8521,15.8597,1690800.0
2012-05-17 15:30:00,20.67,20.68,20.55,20.55,2184000.0,15.8597,15.8674,15.7677,15.7677,2184000.0
2012-05-17 15:40:00,20.55,20.58,20.51,20.57,4272600.0,15.7677,15.7907,15.737,15.783,4272600.0
2012-05-17 15:50:00,20.57,20.59,20.54,20.56,5915700.0,15.783,15.7983,15.76,15.7753,5915700.0
2012-05-18 09:30:00,20.62,20.83,20.59,20.8,6902100.0,15.8214,15.9825,15.7983,15.9595,6902100.0
2012-05-18 09:40:00,20.8,20.82,20.77,20.81,1776900.0,15.9595,15.9748,15.9365,15.9671,1776900.0
2012-05-18 09:50:00,20.81,20.82,20.79,20.82,786900.0,15.9671,15.9748,15.9518,15.9748,786900.0
2012-05-18 10:00:00,20.82,20.86,20.79,20.82,1976400.0,15.9748,16.0055,15.9518,15.9748,1976400.0
2012-05-18 10:10:00,20.82,20.88,20.81,20.83,2392800.0,15.9748,16.0209,15.9671,15.9825,2392800.0
2012-05-18 10:20:00,20.83,20.86,20.81,20.83,829500.0,15.9825,16.0055,15.9671,15.9825,829500.0
2012-05-18 10:30:00,20.83,20.86,20.8,20.82,1039800.0,15.9825,16.0055,15.9595,15.9748,1039800.0
2012-05-18 10:40:00,20.82,20.83,20.82,20.83,600300.0,15.9748,15.9825,15.9748,15.9825,600300.0
2012-05-18 10:50:00,20.83,20.85,20.82,20.83,687300.0,15.9825,15.9978,15.9748,15.9825,687300.0
2012-05-18 11:00:00,20.83,20.85,20.83,20.84,793200.0,15.9825,15.9978,15.9825,15.9902,793200.0
2012-05-18 11:10:00,20.84,20.85,20.83,20.84,483000.0,15.9902,15.9978,15.9825,15.9902,483000.0
2012-05-18 11:20:00,20.84,20.85,20.82,20.84,839100.0,15.9902,15.9978,15.9748,15.9902,839100.0
2012-05-18 11:30:00,20.84,20.85,20.79,20.82,985500.0,15.9902,15.9978,15.9518,15.9748,985500.0
2012-05-18 11:40:00,20.82,20.82,20.77,20.77,1560900.0,15.9748,15.9748,15.9365,15.9365,1560900.0
2012-05-18 11:50:00,20.77,20.83,20.76,20.81,1321800.0,15.9365,15.9825,15.9288,15.9671,1321800.0
2012-05-18 12:00:00,20.81,20.85,20.8,20.83,627300.0,15.9671,15.9978,15.9595,15.9825,627300.0
2012-05-18 12:10:00,20.84,20.85,20.77,20.78,1557000.0,15.9902,15.9978,15.9365,15.9441,1557000.0
2012-05-18 12:20:00,20.78,20.81,20.77,20.79,637800.0,15.9441,15.9671,15.9365,15.9518,637800.0
2012-05-18 12:30:00,20.79,20.81,20.78,20.79,523500.0,15.9518,15.9671,15.9441,15.9518,523500.0
2012-05-18 12:40:00,20.79,20.82,20.79,20.82,798300.0,15.9518,15.9748,15.9518,15.9748,798300.0
2012-05-18 12:50:00,20.82,20.83,20.81,20.82,942300.0,15.9748,15.9825,15.9671,15.9748,942300.0
2012-05-18 13:00:00,20.82,20.82,20.8,20.8,666000.0,15.9748,15.9748,15.9595,15.9595,666000.0
2012-05-18 13:10:00,20.81,20.83,20.81,20.82,464400.0,15.9671,15.9825,15.9671,15.9748,464400.0
2012-05-18 13:20:00,20.82,20.82,20.8,20.8,625200.0,15.9748,15.9748,15.9595,15.9595,625200.0
2012-05-18 13:30:00,20.8,20.81,20.77,20.77,661800.0,15.9595,15.9671,15.9365,15.9365,661800.0
2012-05-18 13:40:00,20.77,20.78,20.76,20.76,593400.0,15.9365,15.9441,15.9288,15.9288,593400.0
2012-05-18 13:50:00,20.76,20.78,20.75,20.76,1051500.0,15.9288,15.9441,15.9211,15.9288,1051500.0
2012-05-18 14:00:00,20.76,20.78,20.75,20.77,1316100.0,15.9288,15.9441,15.9211,15.9365,1316100.0
2012-05-18 14:10:00,20.77,20.8,20.76,20.8,548700.0,15.9365,15.9595,15.9288,15.9595,548700.0
2012-05-18 14:20:00,20.8,20.82,20.79,20.81,690600.0,15.9595,15.9748,15.9518,15.9671,690600.0
2012-05-18 14:30:00,20.81,20.82,20.79,20.79,774900.0,15.9671,15.9748,15.9518,15.9518,774900.0
2012-05-18 14:40:00,20.79,20.81,20.79,20.81,551700.0,15.9518,15.9671,15.9518,15.9671,551700.0
2012-05-18 14:50:00,20.81,20.84,20.81,20.84,672600.0,15.9671,15.9902,15.9671,15.9902,672600.0
2012-05-18 15:00:00,20.84,20.85,20.82,20.83,1040400.0,15.9902,15.9978,15.9748,15.9825,1040400.0
2012-05-18 15:10:00,20.83,20.85,20.82,20.83,748800.0,15.9825,15.9978,15.9748,15.9825,748800.0
2012-05-18 15:20:00,20.83,20.83,20.8,20.8,1225800.0,15.9825,15.9825,15.9595,15.9595,1225800.0
2012-05-18 15:30:00,20.8,20.8,20.77,20.8,1193100.0,15.9595,15.9595,15.9365,15.9595,1193100.0
2012-05-18 15:40:00,20.79,20.81,20.77,20.77,2139900.0,15.9518,15.9671,15.9365,15.9365,2139900.0
2012-05-18 15:50:00,20.77,20.82,20.76,20.8,2891400.0,15.9365,15.9748,15.9288,15.9595,2891400.0
2012-05-21 09:30:00,20.79,20.87,20.71,20.86,1326300.0,15.9518,16.0132,15.8904,16.0055,1326300.0
2012-05-21 09:40:00,20.86,20.9,20.82,20.87,1197000.0,16.0055,16.0362,15.9748,16.0132,1197000.0
2012-05-21 09:50:00,20.87,20.89,20.81,20.86,1068000.0,16.0132,16.0285,15.9671,16.0055,1068000.0
2012-05-21 10:00:00,20.86,20.87,20.81,20.84,877200.0,16.0055,16.0132,15.9671,15.9902,877200.0
2012-05-21 10:10:00,20.84,20.87,20.81,20.85,726900.0,15.9902,16.0132,15.9671,15.9978,726900.0
2012-05-21 10:20:00,20.85,20.91,20.85,20.9,914100.0,15.9978,16.0439,15.9978,16.0362,914100.0
2012-05-21 10:30:00,20.9,20.98,20.9,20.97,1118700.0,16.0362,16.0976,16.0362,16.0899,1118700.0
2012-05-21 10:40:00,20.97,20.98,20.94,20.94,764100.0,16.0899,16.0976,16.0669,16.0669,764100.0
2012-05-21 10:50:00,20.94,20.96,20.89,20.9,1148700.0,16.0669,16.0822,16.0285,16.0362,1148700.0
2012-05-21 11:00:00,20.9,20.93,20.89,20.9,758100.0,16.0362,16.0592,16.0285,16.0362,758100.0
2012-05-21 11:10:00,20.9,20.91,20.89,20.91,556200.0,16.0362,16.0439,16.0285,16.0439,556200.0
2012-05-21 11:20:00,20.91,20.94,20.9,20.94,663600.0,16.0439,16.0669,16.0362,16.0669,663600.0
2012-05-21 11:30:00,20.94,20.95,20.92,20.93,1385100.0,16.0669,16.0746,16.0515,16.0592,1385100.0
2012-05-21 11:40:00,20.93,20.96,20.93,20.96,361200.0,16.0592,16.0822,16.0592,16.0822,361200.0
2012-05-21 11:50:00,20.96,20.96,20.92,20.93,690000.0,16.0822,16.0822,16.0515,16.0592,690000.0
2012-05-21 12:00:00,20.93,20.96,20.93,20.95,705900.0,16.0592,16.0822,16.0592,16.0746,705900.0
2012-05-21 12:10:00,20.95,20.96,20.95,20.95,318000.0,16.0746,16.0822,16.0746,16.0746,318000.0
2012-05-21 12:20:00,20.95,20.97,20.95,20.97,487200.0,16.0746,16.0899,16.0746,16.0899,487200.0
2012-05-21 12:30:00,20.97,20.99,20.96,20.97,864300.0,16.0899,16.1053,16.0822,16.0899,864300.0
2012-05-21 12:40:00,20.97,20.98,20.97,20.97,290400.0,16.0899,16.0976,16.0899,16.0899,290400.0
2012-05-21 12:50:00,20.98,20.99,20.97,20.98,545400.0,16.0976,16.1053,16.0899,16.0976,545400.0
2012-05-21 13:00:00,20.98,20.99,20.97,20.99,719100.0,16.0976,16.1053,16.0899,16.1053,719100.0
2012-05-21 13:10:00,20.99,20.99,20.98,20.99,344400.0,16.1053,16.1053,16.0976,16.1053,344400.0
2012-05-21 13:20:00,20.99,20.99,20.97,20.98,429600.0,16.1053,16.1053,16.0899,16.0976,429600.0
2012-05-21 13:30:00,20.97,20.98,20.94,20.94,664200.0,16.0899,16.0976,16.0669,16.0669,664200.0
2012-05-21 13:40:00,20.94,20.96,20.93,20.95,572100.0,16.0669,16.0822,16.0592,16.0746,572100.0
2012-05-21 13:50:00,20.95,20.96,20.94,20.96,438300.0,16.0746,16.0822,16.0669,16.0822,438300.0
2012-05-21 14:00:00,20.96,20.96,20.94,20.96,614100.0,16.0822,16.0822,16.0669,16.0822,614100.0
2012-05-21 14:10:00,20.96,20.97,20.96,20.97,365400.0,16.0822,16.0899,16.0822,16.0899,365400.0
2012-05-21 14:20:00,20.97,20.99,20.97,20.98,567900.0,16.0899,16.1053,16.0899,16.0976,567900.0
2012-05-21 14:30:00,20.98,20.98,20.97,20.97,714900.0,16.0976,16.0976,16.0899,16.0899,714900.0
2012-05-21 14:40:00,20.97,21.0,20.97,20.99,614100.0,16.0899,16.1129,16.0899,16.1053,614100.0
2012-05-21 14:50:00,20.99,21.01,20.98,20.98,1078200.0,16.1053,16.1206,16.0976,16.0976,1078200.0
2012-05-21 15:00:00,20.98,20.99,20.97,20.98,661500.0,16.0976,16.1053,16.0899,16.0976,661500.0
2012-05-21 15:10:00,20.98,21.0,20.97,21.0,719400.0,16.0976,16.1129,16.0899,16.1129,719400.0
2012-05-21 15:20:00,21.0,21.01,20.99,21.0,1134000.0,16.1129,16.1206,16.1053,16.1129,1134000.0
2012-05-21 15:30:00,21.0,21.03,21.0,21.02,1162200.0,16.1129,16.1359,16.1129,16.1283,1162200.0
2012-05-21 15:40:00,21.03,21.03,21.0,21.01,1117200.0,16.1359,16.1359,16.1129,16.1206,1117200.0
2012-05-21 15:50:00,21.01,21.03,21.01,21.01,2545200.0,16.1206,16.1359,16.1206,16.1206,2545200.0
2012-05-22 09:30:00,21.0,21.05,20.97,21.03,2008200.0,16.1129,16.1513,16.0899,16.1359,2008200.0
2012-05-22 09:40:00,21.03,21.08,21.03,21.05,974400.0,16.1359,16.1743,16.1359,16.1513,974400.0
2012-05-22 09:50:00,21.05,21.08,21.01,21.06,951600.0,16.1513,16.1743,16.1206,16.159,951600.0
2012-05-22 10:00:00,21.06,21.12,21.04,21.11,1132500.0,16.159,16.205,16.1436,16.1973,1132500.0
2012-05-22 10:10:00,21.11,21.16,21.1,21.16,1042500.0,16.1973,16.2357,16.1897,16.2357,1042500.0
2012-05-22 10:20:00,21.16,21.16,21.12,21.14,824100.0,16.2357,16.2357,16.205,16.2203,824100.0
2012-05-22 10:30:00,21.14,21.15,21.11,21.14,659100.0,16.2203,16.228,16.1973,16.2203,659100.0
2012-05-22 10:40:00,21.14,21.15,21.11,21.15,825300.0,16.2203,16.228,16.1973,16.228,825300.0
2012-05-22 10:50:00,21.14,21.17,21.13,21.17,839400.0,16.2203,16.2434,16.2127,16.2434,839400.0
2012-05-22 11:00:00,21.17,21.18,21.13,21.16,1022100.0,16.2434,16.251,16.2127,16.2357,1022100.0
2012-05-22 11:10:00,21.16,21.17,21.14,21.17,614700.0,16.2357,16.2434,16.2203,16.2434,614700.0
2012-05-22 11:20:00,21.17,21.19,21.15,21.15,1016700.0,16.2434,16.2587,16.228,16.228,1016700.0
2012-05-22 11:30:00,21.15,21.18,21.15,21.18,729900.0,16.228,16.251,16.228,16.251,729900.0
2012-05-22 11:40:00,21.18,21.21,21.17,21.19,749400.0,16.251,16.2741,16.2434,16.2587,749400.0
2012-05-22 11:50:00,21.19,21.21,21.17,21.2,517500.0,16.2587,16.2741,16.2434,16.2664,517500.0
2012-05-22 12:00:00,21.2,21.21,21.16,21.18,604200.0,16.2664,16.2741,16.2357,16.251,604200.0
2012-05-22 12:10:00,21.18,21.18,21.14,21.14,639300.0,16.251,16.251,16.2203,16.2203,639300.0
2012-05-22 12:20:00,21.14,21.18,21.14,21.17,457500.0,16.2203,16.251,16.2203,16.2434,457500.0
2012-05-22 12:30:00,21.17,21.19,21.17,21.18,635100.0,16.2434,16.2587,16.2434,16.251,635100.0
2012-05-22 12:40:00,21.18,21.22,21.18,21.21,471300.0,16.251,16.2817,16.251,16.2741,471300.0
2012-05-22 12:50:00,21.21,21.23,21.19,21.21,401100.0,16.2741,16.2894,16.2587,16.2741,401100.0
2012-05-22 13:00:00,21.21,21.27,21.21,21.26,822900.0,16.2741,16.3201,16.2741,16.3124,822900.0
2012-05-22 13:10:00,21.27,21.27,21.23,21.25,571200.0,16.3201,16.3201,16.2894,16.3047,571200.0
2012-05-22 13:20:00,21.25,21.28,21.25,21.27,375900.0,16.3047,16.3278,16.3047,16.3201,375900.0
2012-05-22 13:30:00,21.26,21.27,21.24,21.26,443100.0,16.3124,16.3201,16.2971,16.3124,443100.0
2012-05-22 13:40:00,21.26,21.26,21.23,21.24,391200.0,16.3124,16.3124,16.2894,16.2971,391200.0
2012-05-22 13:50:00,21.24,21.27,21.24,21.27,639000.0,16.2971,16.3201,16.2971,16.3201,639000.0
2012-05-22 14:00:00,21.27,21.28,21.26,21.27,759600.0,16.3201,16.3278,16.3124,16.3201,759600.0
2012-05-22 14:10:00,21.27,21.28,21.26,21.26,595500.0,16.3201,16.3278,16.3124,16.3124,595500.0
2012-05-22 14:20:00,21.26,21.28,21.26,21.27,657600.0,16.3124,16.3278,16.3124,16.3201,657600.0
2012-05-22 14:30:00,21.27,21.32,21.26,21.3,1205400.0,16.3201,16.3585,16.3124,16.3431,1205400.0
2012-05-22 14:40:00,21.3,21.3,21.27,21.3,793800.0,16.3431,16.3431,16.3201,16.3431,793800.0
2012-05-22 14:50:00,21.3,21.32,21.28,21.3,663000.0,16.3431,16.3585,16.3278,16.3431,663000.0
2012-05-22 15:00:00,21.3,21.31,21.28,21.28,877200.0,16.3431,16.3508,16.3278,16.3278,877200.0
2012-05-22 15:10:00,21.28,21.28,21.24,21.24,529200.0,16.3278,16.3278,16.2971,16.2971,529200.0
2012-05-22 15:20:00,21.24,21.25,21.2,21.2,847200.0,16.2971,16.3047,16.2664,16.2664,847200.0
2012-05-22 15:30:00,21.2,21.2,21.17,21.17,1031700.0,16.2664,16.2664,16.2434,16.2434,1031700.0
2012-05-22 15:40:00,21.18,21.19,21.16,21.17,1801500.0,16.251,16.2587,16.2357,16.2434,1801500.0
2012-05-22 15:50:00,21.16,21.24,21.16,21.24,2834700.0,16.2357,16.2971,16.2357,16.2971,2834700.0
2012-05-23 09:30:00,21.13,21.24,21.1,21.21,1451100.0,16.2127,16.2971,16.1897,16.2741,1451100.0
2012-05-23 09:40:00,21.21,21.27,21.2,21.24,1005900.0,16.2741,16.3201,16.2664,16.2971,1005900.0
2012-05-23 09:50:00,21.24,21.31,21.24,21.26,1219200.0,16.2971,16.3508,16.2971,16.3124,1219200.0
2012-05-23 10:00:00,21.27,21.28,21.19,21.2,1226400.0,16.3201,16.3278,16.2587,16.2664,1226400.0
2012-05-23 10:10:00,21.2,21.2,21.15,21.16,1256700.0,16.2664,16.2664,16.228,16.2357,1256700.0
2012-05-23 10:20:00,21.15,21.16,21.14,21.16,671700.0,16.228,16.2357,16.2203,16.2357,671700.0
2012-05-23 10:30:00,21.16,21.17,21.13,21.14,776700.0,16.2357,16.2434,16.2127,16.2203,776700.0
2012-05-23 10:40:00,21.14,21.18,21.12,21.16,988200.0,16.2203,16.251,16.205,16.2357,988200.0
2012-05-23 10:50:00,21.16,21.24,21.15,21.24,1247400.0,16.2357,16.2971,16.228,16.2971,1247400.0
2012-05-23 11:00:00,21.24,21.32,21.23,21.3,1737300.0,16.2971,16.3585,16.2894,16.3431,1737300.0
2012-05-23 11:10:00,21.3,21.31,21.26,21.29,1029900.0,16.3431,16.3508,16.3124,16.3354,1029900.0
2012-05-23 11:20:00,21.29,21.31,21.23,21.23,657000.0,16.3354,16.3508,16.2894,16.2894,657000.0
2012-05-23 11:30:00,21.23,21.28,21.23,21.27,889500.0,16.2894,16.3278,16.2894,16.3201,889500.0
2012-05-23 11:40:00,21.27,21.29,21.23,21.24,842100.0,16.3201,16.3354,16.2894,16.2971,842100.0
2012-05-23 11:50:00,21.25,21.26,21.23,21.25,432600.0,16.3047,16.3124,16.2894,16.3047,432600.0
2012-05-23 12:00:00,21.25,21.26,21.2,21.22,501900.0,16.3047,16.3124,16.2664,16.2817,501900.0
2012-05-23 12:10:00,21.22,21.31,21.22,21.31,863400.0,16.2817,16.3508,16.2817,16.3508,863400.0
2012-05-23 12:20:00,21.31,21.37,21.28,21.37,1565700.0,16.3508,16.3968,16.3278,16.3968,1565700.0
2012-05-23 12:30:00,21.37,21.37,21.33,21.35,1018200.0,16.3968,16.3968,16.3661,16.3815,1018200.0
2012-05-23 12:40:00,21.35,21.4,21.33,21.38,770400.0,16.3815,16.4198,16.3661,16.4045,770400.0
2012-05-23 12:50:00,21.38,21.39,21.34,21.34,350100.0,16.4045,16.4122,16.3738,16.3738,350100.0
2012-05-23 13:00:00,21.34,21.38,21.34,21.37,571800.0,16.3738,16.4045,16.3738,16.3968,571800.0
2012-05-23 13:10:00,21.37,21.39,21.35,21.36,648000.0,16.3968,16.4122,16.3815,16.3891,648000.0
2012-05-23 13:20:00,21.37,21.41,21.37,21.38,565800.0,16.3968,16.4275,16.3968,16.4045,565800.0
2012-05-23 13:30:00,21.38,21.4,21.36,21.39,651300.0,16.4045,16.4198,16.3891,16.4122,651300.0
2012-05-23 13:40:00,21.39,21.41,21.38,21.39,641400.0,16.4122,16.4275,16.4045,16.4122,641400.0
2012-05-23 13:50:00,21.39,21.41,21.38,21.39,531300.0,16.4122,16.4275,16.4045,16.4122,531300.0
2012-05-23 14:00:00,21.39,21.4,21.37,21.39,734700.0,16.4122,16.4198,16.3968,16.4122,734700.0
2012-05-23 14:10:00,21.39,21.41,21.37,21.41,739200.0,16.4122,16.4275,16.3968,16.4275,739200.0
2012-05-23 14:20:00,21.41,21.42,21.39,21.41,641400.0,16.4275,16.4352,16.4122,16.4275,641400.0
2012-05-23 14:30:00,21.41,21.47,21.4,21.46,1191000.0,16.4275,16.4735,16.4198,16.4659,1191000.0
2012-05-23 14:40:00,21.47,21.48,21.45,21.47,1230900.0,16.4735,16.4812,16.4582,16.4735,1230900.0
2012-05-23 14:50:00,21.47,21.5,21.46,21.48,1382400.0,16.4735,16.4966,16.4659,16.4812,1382400.0
2012-05-23 15:00:00,21.47,21.53,21.46,21.52,1375200.0,16.4735,16.5196,16.4659,16.5119,1375200.0
2012-05-23 15:10:00,21.53,21.56,21.49,21.53,2208900.0,16.5196,16.5426,16.4889,16.5196,2208900.0
2012-05-23 15:20:00,21.53,21.56,21.53,21.54,1707600.0,16.5196,16.5426,16.5196,16.5273,1707600.0
2012-05-23 15:30:00,21.54,21.56,21.5,21.5,2474400.0,16.5273,16.5426,16.4966,16.4966,2474400.0
2012-05-23 15:40:00,21.5,21.52,21.47,21.49,2393100.0,16.4966,16.5119,16.4735,16.4889,2393100.0
2012-05-23 15:50:00,21.49,21.53,21.47,21.52,3503700.0,16.4889,16.5196,16.4735,16.5119,3503700.0
2012-05-24 09:30:00,21.57,21.63,21.49,21.56,2068200.0,16.5503,16.5963,16.4889,16.5426,2068200.0
2012-05-24 09:40:00,21.56,21.59,21.49,21.53,1466700.0,16.5426,16.5656,16.4889,16.5196,1466700.0
2012-05-24 09:50:00,21.53,21.56,21.51,21.55,921000.0,16.5196,16.5426,16.5042,16.5349,921000.0
2012-05-24 10:00:00,21.55,21.6,21.55,21.58,833700.0,16.5349,16.5733,16.5349,16.558,833700.0
2012-05-24 10:10:00,21.58,21.6,21.55,21.59,750000.0,16.558,16.5733,16.5349,16.5656,750000.0
2012-05-24 10:20:00,21.59,21.59,21.55,21.57,997800.0,16.5656,16.5656,16.5349,16.5503,997800.0
2012-05-24 10:30:00,21.57,21.58,21.55,21.56,797400.0,16.5503,16.558,16.5349,16.5426,797400.0
2012-05-24 10:40:00,21.56,21.59,21.55,21.55,688500.0,16.5426,16.5656,16.5349,16.5349,688500.0
2012-05-24 10:50:00,21.55,21.59,21.54,21.57,666900.0,16.5349,16.5656,16.5273,16.5503,666900.0
2012-05-24 11:00:00,21.58,21.59,21.57,21.59,763500.0,16.558,16.5656,16.5503,16.5656,763500.0
2012-05-24 11:10:00,21.59,21.61,21.59,21.6,884400.0,16.5656,16.581,16.5656,16.5733,884400.0
2012-05-24 11:20:00,21.61,21.64,21.59,21.63,752700.0,16.581,16.604,16.5656,16.5963,752700.0
2012-05-24 11:30:00,21.63,21.64,21.61,21.62,596400.0,16.5963,16.604,16.581,16.5886,596400.0
2012-05-24 11:40:00,21.62,21.63,21.61,21.62,582300.0,16.5886,16.5963,16.581,16.5886,582300.0
2012-05-24 11:50:00,21.62,21.63,21.59,21.59,548100.0,16.5886,16.5963,16.5656,16.5656,548100.0
2012-05-24 12:00:00,21.6,21.6,21.54,21.58,642300.0,16.5733,16.5733,16.5273,16.558,642300.0
2012-05-24 12:10:00,21.58,21.59,21.56,21.56,480000.0,16.558,16.5656,16.5426,16.5426,480000.0
2012-05-24 12:20:00,21.56,21.6,21.56,21.6,625800.0,16.5426,16.5733,16.5426,16.5733,625800.0
2012-05-24 12:30:00,21.6,21.62,21.59,21.62,337500.0,16.5733,16.5886,16.5656,16.5886,337500.0
2012-05-24 12:40:00,21.62,21.62,21.61,21.62,355500.0,16.5886,16.5886,16.581,16.5886,355500.0
2012-05-24 12:50:00,21.62,21.63,21.6,21.63,478800.0,16.5886,16.5963,16.5733,16.5963,478800.0
2012-05-24 13:00:00,21.63,21.66,21.63,21.65,955500.0,16.5963,16.6193,16.5963,16.6117,955500.0
2012-05-24 13:10:00,21.65,21.65,21.63,21.65,442800.0,16.6117,16.6117,16.5963,16.6117,442800.0
2012-05-24 13:20:00,21.64,21.65,21.61,21.63,408900.0,16.604,16.6117,16.581,16.5963,408900.0
2012-05-24 13:30:00,21.63,21.64,21.61,21.63,438000.0,16.5963,16.604,16.581,16.5963,438000.0
2012-05-24 13:40:00,21.64,21.66,21.63,21.65,499800.0,16.604,16.6193,16.5963,16.6117,499800.0
2012-05-24 13:50:00,21.65,21.65,21.62,21.62,494400.0,16.6117,16.6117,16.5886,16.5886,494400.0
2012-05-24 14:00:00,21.62,21.64,21.61,21.63,519000.0,16.5886,16.604,16.581,16.5963,519000.0
2012-05-24 14:10:00,21.63,21.63,21.59,21.6,805500.0,16.5963,16.5963,16.5656,16.5733,805500.0
2012-05-24 14:20:00,21.6,21.62,21.59,21.61,616500.0,16.5733,16.5886,16.5656,16.581,616500.0
2012-05-24 14:30:00,21.61,21.62,21.59,21.62,600000.0,16.581,16.5886,16.5656,16.5886,600000.0
2012-05-24 14:40:00,21.62,21.62,21.56,21.59,625500.0,16.5886,16.5886,16.5426,16.5656,625500.0
2012-05-24 14:50:00,21.59,21.61,21.59,21.59,372900.0,16.5656,16.581,16.5656,16.5656,372900.0
2012-05-24 15:00:00,21.59,21.64,21.59,21.63,669900.0,16.5656,16.604,16.5656,16.5963,669900.0
2012-05-24 15:10:00,21.63,21.65,21.62,21.65,808200.0,16.5963,16.6117,16.5886,16.6117,808200.0
2012-05-24 15:20:00,21.65,21.7,21.63,21.69,1853700.0,16.6117,16.65,16.5963,16.6424,1853700.0
2012-05-24 15:30:00,21.69,21.73,21.67,21.7,1357200.0,16.6424,16.673,16.627,16.65,1357200.0
2012-05-24 15:40:00,21.7,21.71,21.68,21.69,1307100.0,16.65,16.6577,16.6347,16.6424,1307100.0
2012-05-24 15:50:00,21.69,21.71,21.68,21.7,2359500.0,16.6424,16.6577,16.6347,16.65,2359500.0
2012-05-25 09:30:00,21.63,21.73,21.6,21.67,1633200.0,16.5963,16.673,16.5733,16.627,1633200.0
2012-05-25 09:40:00,21.67,21.74,21.63,21.73,1250100.0,16.627,16.6807,16.5963,16.673,1250100.0
2012-05-25 09:50:00,21.72,21.76,21.71,21.75,1356600.0,16.6654,16.6961,16.6577,16.6884,1356600.0
2012-05-25 10:00:00,21.75,21.78,21.73,21.76,1587300.0,16.6884,16.7114,16.673,16.6961,1587300.0
2012-05-25 10:10:00,21.76,21.79,21.74,21.78,1149300.0,16.6961,16.7191,16.6807,16.7114,1149300.0
2012-05-25 10:20:00,21.78,21.8,21.77,21.8,848400.0,16.7114,16.7268,16.7037,16.7268,848400.0
2012-05-25 10:30:00,21.8,21.83,21.8,21.83,631500.0,16.7268,16.7498,16.7268,16.7498,631500.0
2012-05-25 10:40:00,21.83,21.83,21.78,21.79,818700.0,16.7498,16.7498,16.7114,16.7191,818700.0
2012-05-25 10:50:00,21.79,21.79,21.76,21.76,619500.0,16.7191,16.7191,16.6961,16.6961,619500.0
2012-05-25 11:00:00,21.76,21.8,21.75,21.78,565800.0,16.6961,16.7268,16.6884,16.7114,565800.0
2012-05-25 11:10:00,21.78,21.79,21.77,21.78,360600.0,16.7114,16.7191,16.7037,16.7114,360600.0
2012-05-25 11:20:00,21.78,21.79,21.75,21.75,563400.0,16.7114,16.7191,16.6884,16.6884,563400.0
2012-05-25 11:30:00,21.75,21.76,21.73,21.75,568500.0,16.6884,16.6961,16.673,16.6884,568500.0
2012-05-25 11:40:00,21.75,21.76,21.75,21.76,892800.0,16.6884,16.6961,16.6884,16.6961,892800.0
2012-05-25 11:50:00,21.76,21.79,21.75,21.76,594000.0,16.6961,16.7191,16.6884,16.6961,594000.0
2012-05-25 12:00:00,21.76,21.77,21.74,21.77,723600.0,16.6961,16.7037,16.6807,16.7037,723600.0
2012-05-25 12:10:00,21.77,21.79,21.76,21.78,375600.0,16.7037,16.7191,16.6961,16.7114,375600.0
2012-05-25 12:20:00,21.78,21.8,21.76,21.77,513300.0,16.7114,16.7268,16.6961,16.7037,513300.0
2012-05-25 12:30:00,21.77,21.79,21.76,21.79,319200.0,16.7037,16.7191,16.6961,16.7191,319200.0
2012-05-25 12:40:00,21.79,21.8,21.78,21.8,465900.0,16.7191,16.7268,16.7114,16.7268,465900.0
2012-05-25 12:50:00,21.8,21.83,21.79,21.8,501600.0,16.7268,16.7498,16.7191,16.7268,501600.0
2012-05-25 13:00:00,21.79,21.79,21.76,21.78,406800.0,16.7191,16.7191,16.6961,16.7114,406800.0
2012-05-25 13:10:00,21.78,21.81,21.78,21.8,323400.0,16.7114,16.7344,16.7114,16.7268,323400.0
2012-05-25 13:20:00,21.8,21.82,21.8,21.82,291300.0,16.7268,16.7421,16.7268,16.7421,291300.0
2012-05-25 13:30:00,21.82,21.82,21.79,21.8,260100.0,16.7421,16.7421,16.7191,16.7268,260100.0
2012-05-25 13:40:00,21.8,21.8,21.79,21.79,286200.0,16.7268,16.7268,16.7191,16.7191,286200.0
2012-05-25 13:50:00,21.79,21.8,21.78,21.78,352500.0,16.7191,16.7268,16.7114,16.7114,352500.0
2012-05-25 14:00:00,21.78,21.8,21.78,21.79,240600.0,16.7114,16.7268,16.7114,16.7191,240600.0
2012-05-25 14:10:00,21.8,21.81,21.79,21.79,476100.0,16.7268,16.7344,16.7191,16.7191,476100.0
2012-05-25 14:20:00,21.79,21.81,21.77,21.8,525300.0,16.7191,16.7344,16.7037,16.7268,525300.0
2012-05-25 14:30:00,21.8,21.8,21.78,21.8,422100.0,16.7268,16.7268,16.7114,16.7268,422100.0
2012-05-25 14:40:00,21.8,21.8,21.75,21.76,433800.0,16.7268,16.7268,16.6884,16.6961,433800.0
2012-05-25 14:50:00,21.76,21.76,21.75,21.75,468000.0,16.6961,16.6961,16.6884,16.6884,468000.0
2012-05-25 15:00:00,21.75,21.78,21.75,21.78,540900.0,16.6884,16.7114,16.6884,16.7114,540900.0
2012-05-25 15:10:00,21.78,21.78,21.75,21.76,675000.0,16.7114,16.7114,16.6884,16.6961,675000.0
2012-05-25 15:20:00,21.76,21.76,21.73,21.76,723900.0,16.6961,16.6961,16.673,16.6961,723900.0
2012-05-25 15:30:00,21.76,21.77,21.74,21.76,1002600.0,16.6961,16.7037,16.6807,16.6961,1002600.0
2012-05-25 15:40:00,21.76,21.78,21.76,21.77,849000.0,16.6961,16.7114,16.6961,16.7037,849000.0
2012-05-25 15:50:00,21.77,21.79,21.76,21.77,2273700.0,16.7037,16.7191,16.6961,16.7037,2273700.0
2012-05-29 09:30:00,21.8,21.85,21.78,21.79,1780800.0,16.7268,16.7651,16.7114,16.7191,1780800.0
2012-05-29 09:40:00,21.79,21.84,21.74,21.83,1745700.0,16.7191,16.7574,16.6807,16.7498,1745700.0
2012-05-29 09:50:00,21.83,21.86,21.8,21.83,1052400.0,16.7498,16.7728,16.7268,16.7498,1052400.0
2012-05-29 10:00:00,21.82,21.86,21.78,21.82,1224300.0,16.7421,16.7728,16.7114,16.7421,1224300.0
2012-05-29 10:10:00,21.83,21.86,21.83,21.85,883200.0,16.7498,16.7728,16.7498,16.7651,883200.0
2012-05-29 10:20:00,21.86,21.88,21.85,21.87,780000.0,16.7728,16.7881,16.7651,16.7805,780000.0
2012-05-29 10:30:00,21.87,21.92,21.86,21.88,880500.0,16.7805,16.8188,16.7728,16.7881,880500.0
2012-05-29 10:40:00,21.88,21.89,21.85,21.86,895200.0,16.7881,16.7958,16.7651,16.7728,895200.0
2012-05-29 10:50:00,21.86,21.87,21.83,21.84,727500.0,16.7728,16.7805,16.7498,16.7574,727500.0
2012-05-29 11:00:00,21.84,21.86,21.83,21.85,509700.0,16.7574,16.7728,16.7498,16.7651,509700.0
2012-05-29 11:10:00,21.85,21.85,21.84,21.85,484500.0,16.7651,16.7651,16.7574,16.7651,484500.0
2012-05-29 11:20:00,21.85,21.86,21.83,21.84,996600.0,16.7651,16.7728,16.7498,16.7574,996600.0
2012-05-29 11:30:00,21.84,21.85,21.8,21.81,733500.0,16.7574,16.7651,16.7268,16.7344,733500.0
2012-05-29 11:40:00,21.81,21.82,21.78,21.8,819900.0,16.7344,16.7421,16.7114,16.7268,819900.0
2012-05-29 11:50:00,21.8,21.81,21.77,21.78,636000.0,16.7268,16.7344,16.7037,16.7114,636000.0
2012-05-29 12:00:00,21.78,21.8,21.77,21.8,473400.0,16.7114,16.7268,16.7037,16.7268,473400.0
2012-05-29 12:10:00,21.8,21.81,21.78,21.81,567900.0,16.7268,16.7344,16.7114,16.7344,567900.0
2012-05-29 12:20:00,21.8,21.83,21.8,21.83,346500.0,16.7268,16.7498,16.7268,16.7498,346500.0
2012-05-29 12:30:00,21.83,21.83,21.8,21.82,374100.0,16.7498,16.7498,16.7268,16.7421,374100.0
2012-05-29 12:40:00,21.82,21.85,21.82,21.85,461100.0,16.7421,16.7651,16.7421,16.7651,461100.0
2012-05-29 12:50:00,21.84,21.87,21.83,21.83,515700.0,16.7574,16.7805,16.7498,16.7498,515700.0
2012-05-29 13:00:00,21.83,21.84,21.81,21.82,232500.0,16.7498,16.7574,16.7344,16.7421,232500.0
2012-05-29 13:10:00,21.82,21.82,21.8,21.8,399300.0,16.7421,16.7421,16.7268,16.7268,399300.0
2012-05-29 13:20:00,21.8,21.83,21.79,21.81,248100.0,16.7268,16.7498,16.7191,16.7344,248100.0
2012-05-29 13:30:00,21.82,21.83,21.8,21.83,231300.0,16.7421,16.7498,16.7268,16.7498,231300.0
2012-05-29 13:40:00,21.83,21.86,21.82,21.84,376800.0,16.7498,16.7728,16.7421,16.7574,376800.0
2012-05-29 13:50:00,21.84,21.86,21.83,21.86,245100.0,16.7574,16.7728,16.7498,16.7728,245100.0
2012-05-29 14:00:00,21.85,21.86,21.83,21.84,385800.0,16.7651,16.7728,16.7498,16.7574,385800.0
2012-05-29 14:10:00,21.84,21.87,21.84,21.85,542100.0,16.7574,16.7805,16.7574,16.7651,542100.0
2012-05-29 14:20:00,21.85,21.86,21.84,21.86,296100.0,16.7651,16.7728,16.7574,16.7728,296100.0
2012-05-29 14:30:00,21.86,21.89,21.85,21.86,659100.0,16.7728,16.7958,16.7651,16.7728,659100.0
2012-05-29 14:40:00,21.86,21.88,21.86,21.87,572400.0,16.7728,16.7881,16.7728,16.7805,572400.0
2012-05-29 14:50:00,21.86,21.89,21.86,21.88,536100.0,16.7728,16.7958,16.7728,16.7881,536100.0
2012-05-29 15:00:00,21.88,21.88,21.86,21.88,524100.0,16.7881,16.7881,16.7728,16.7881,524100.0
2012-05-29 15:10:00,21.88,21.89,21.87,21.88,558900.0,16.7881,16.7958,16.7805,16.7881,558900.0
2012-05-29 15:20:00,21.88,21.88,21.86,21.87,579300.0,16.7881,16.7881,16.7728,16.7805,579300.0
2012-05-29 15:30:00,21.87,21.88,21.86,21.87,802500.0,16.7805,16.7881,16.7728,16.7805,802500.0
2012-05-29 15:40:00,21.87,21.92,21.87,21.92,1473300.0,16.7805,16.8188,16.7805,16.8188,1473300.0
2012-05-29 15:50:00,21.92,21.92,21.88,21.89,2074800.0,16.8188,16.8188,16.7881,16.7958,2074800.0
2012-05-30 09:30:00,21.8,21.87,21.78,21.84,1657500.0,16.7268,16.7805,16.7114,16.7574,1657500.0
2012-05-30 09:40:00,21.84,21.86,21.83,21.85,1284900.0,16.7574,16.7728,16.7498,16.7651,1284900.0
2012-05-30 09:50:00,21.85,21.94,21.84,21.94,1114500.0,16.7651,16.8342,16.7574,16.8342,1114500.0
2012-05-30 10:00:00,21.93,21.97,21.91,21.97,1425300.0,16.8265,16.8572,16.8112,16.8572,1425300.0
2012-05-30 10:10:00,21.97,21.98,21.95,21.97,968400.0,16.8572,16.8649,16.8418,16.8572,968400.0
2012-05-30 10:20:00,21.97,21.98,21.93,21.95,972900.0,16.8572,16.8649,16.8265,16.8418,972900.0
2012-05-30 10:30:00,21.95,21.98,21.87,21.88,1242600.0,16.8418,16.8649,16.7805,16.7881,1242600.0
2012-05-30 10:40:00,21.89,21.92,21.85,21.91,684000.0,16.7958,16.8188,16.7651,16.8112,684000.0
2012-05-30 10:50:00,21.91,21.91,21.86,21.89,874800.0,16.8112,16.8112,16.7728,16.7958,874800.0
2012-05-30 11:00:00,21.89,21.91,21.87,21.91,524400.0,16.7958,16.8112,16.7805,16.8112,524400.0
2012-05-30 11:10:00,21.91,21.91,21.89,21.9,501300.0,16.8112,16.8112,16.7958,16.8035,501300.0
2012-05-30 11:20:00,21.9,21.91,21.89,21.91,482100.0,16.8035,16.8112,16.7958,16.8112,482100.0
2012-05-30 11:30:00,21.91,21.94,21.88,21.93,663900.0,16.8112,16.8342,16.7881,16.8265,663900.0
2012-05-30 11:40:00,21.93,21.94,21.92,21.93,335400.0,16.8265,16.8342,16.8188,16.8265,335400.0
2012-05-30 11:50:00,21.93,21.96,21.93,21.95,524100.0,16.8265,16.8495,16.8265,16.8418,524100.0
2012-05-30 12:00:00,21.95,21.96,21.91,21.95,473700.0,16.8418,16.8495,16.8112,16.8418,473700.0
2012-05-30 12:10:00,21.95,21.96,21.93,21.94,342300.0,16.8418,16.8495,16.8265,16.8342,342300.0
2012-05-30 12:20:00,21.94,21.94,21.92,21.94,355800.0,16.8342,16.8342,16.8188,16.8342,355800.0
2012-05-30 12:30:00,21.94,21.94,21.91,21.91,522000.0,16.8342,16.8342,16.8112,16.8112,522000.0
2012-05-30 12:40:00,21.91,21.92,21.9,21.91,382500.0,16.8112,16.8188,16.8035,16.8112,382500.0
2012-05-30 12:50:00,21.91,21.93,21.91,21.91,217800.0,16.8112,16.8265,16.8112,16.8112,217800.0
2012-05-30 13:00:00,21.91,21.91,21.88,21.88,255300.0,16.8112,16.8112,16.7881,16.7881,255300.0
2012-05-30 13:10:00,21.89,21.9,21.87,21.88,329400.0,16.7958,16.8035,16.7805,16.7881,329400.0
2012-05-30 13:20:00,21.88,21.91,21.88,21.91,854700.0,16.7881,16.8112,16.7881,16.8112,854700.0
2012-05-30 13:30:00,21.91,21.93,21.9,21.91,393000.0,16.8112,16.8265,16.8035,16.8112,393000.0
2012-05-30 13:40:00,21.91,21.92,21.89,21.9,457800.0,16.8112,16.8188,16.7958,16.8035,457800.0
2012-05-30 13:50:00,21.9,21.9,21.88,21.88,276000.0,16.8035,16.8035,16.7881,16.7881,276000.0
2012-05-30 14:00:00,21.89,21.9,21.87,21.87,387000.0,16.7958,16.8035,16.7805,16.7805,387000.0
2012-05-30 14:10:00,21.87,21.89,21.86,21.88,218400.0,16.7805,16.7958,16.7728,16.7881,218400.0
2012-05-30 14:20:00,21.88,21.88,21.84,21.86,428400.0,16.7881,16.7881,16.7574,16.7728,428400.0
2012-05-30 14:30:00,21.86,21.88,21.84,21.87,320700.0,16.7728,16.7881,16.7574,16.7805,320700.0
2012-05-30 14:40:00,21.87,21.88,21.85,21.87,309900.0,16.7805,16.7881,16.7651,16.7805,309900.0
2012-05-30 14:50:00,21.87,21.88,21.85,21.86,395100.0,16.7805,16.7881,16.7651,16.7728,395100.0
2012-05-30 15:00:00,21.86,21.87,21.84,21.86,385200.0,16.7728,16.7805,16.7574,16.7728,385200.0
2012-05-30 15:10:00,21.86,21.86,21.8,21.81,831000.0,16.7728,16.7728,16.7268,16.7344,831000.0
2012-05-30 15:20:00,21.81,21.86,21.79,21.85,813000.0,16.7344,16.7728,16.7191,16.7651,813000.0
2012-05-30 15:30:00,21.85,21.85,21.83,21.85,667200.0,16.7651,16.7651,16.7498,16.7651,667200.0
2012-05-30 15:40:00,21.85,21.85,21.82,21.85,838800.0,16.7651,16.7651,16.7421,16.7651,838800.0
2012-05-30 15:50:00,21.85,21.86,21.82,21.82,1758000.0,16.7651,16.7728,16.7421,16.7421,1758000.0
2012-05-31 09:30:00,21.8,21.98,21.79,21.95,2073300.0,16.7268,16.8649,16.7191,16.8418,2073300.0
2012-05-31 09:40:00,21.95,21.98,21.93,21.96,1211700.0,16.8418,16.8649,16.8265,16.8495,1211700.0
2012-05-31 09:50:00,21.96,22.03,21.95,22.03,2193900.0,16.8495,16.9032,16.8418,16.9032,2193900.0
2012-05-31 10:00:00,22.03,22.04,21.98,22.0,1471500.0,16.9032,16.9109,16.8649,16.8802,1471500.0
2012-05-31 10:10:00,22.0,22.03,21.98,22.02,1137900.0,16.8802,16.9032,16.8649,16.8956,1137900.0
2012-05-31 10:20:00,22.02,22.05,22.02,22.04,990000.0,16.8956,16.9186,16.8956,16.9109,990000.0
2012-05-31 10:30:00,22.05,22.08,22.03,22.05,1324500.0,16.9186,16.9416,16.9032,16.9186,1324500.0
2012-05-31 10:40:00,22.05,22.08,22.04,22.06,1148400.0,16.9186,16.9416,16.9109,16.9262,1148400.0
2012-05-31 10:50:00,22.06,22.08,22.04,22.06,888600.0,16.9262,16.9416,16.9109,16.9262,888600.0
2012-05-31 11:00:00,22.07,22.08,22.05,22.07,1328100.0,16.9339,16.9416,16.9186,16.9339,1328100.0
2012-05-31 11:10:00,22.07,22.07,22.05,22.07,705300.0,16.9339,16.9339,16.9186,16.9339,705300.0
2012-05-31 11:20:00,22.07,22.13,22.06,22.13,2031900.0,16.9339,16.98,16.9262,16.98,2031900.0
2012-05-31 11:30:00,22.13,22.18,22.12,22.16,1470000.0,16.98,17.0183,16.9723,17.003,1470000.0
2012-05-31 11:40:00,22.16,22.17,22.13,22.14,1113900.0,17.003,17.0106,16.98,16.9876,1113900.0
2012-05-31 11:50:00,22.14,22.17,22.14,22.16,542400.0,16.9876,17.0106,16.9876,17.003,542400.0
2012-05-31 12:00:00,22.16,22.2,22.15,22.19,942900.0,17.003,17.0337,16.9953,17.026,942900.0
2012-05-31 12:10:00,22.19,22.21,22.17,22.2,803100.0,17.026,17.0413,17.0106,17.0337,803100.0
2012-05-31 12:20:00,22.2,22.22,22.19,22.2,829200.0,17.0337,17.049,17.026,17.0337,829200.0
2012-05-31 12:30:00,22.2,22.21,22.16,22.17,1093800.0,17.0337,17.0413,17.003,17.0106,1093800.0
2012-05-31 12:40:00,22.18,22.19,22.15,22.19,581100.0,17.0183,17.026,16.9953,17.026,581100.0
2012-05-31 12:50:00,22.19,22.19,22.15,22.16,666900.0,17.026,17.026,16.9953,17.003,666900.0
2012-05-31 13:00:00,22.16,22.19,22.15,22.17,915600.0,17.003,17.026,16.9953,17.0106,915600.0
2012-05-31 13:10:00,22.17,22.18,22.15,22.16,578100.0,17.0106,17.0183,16.9953,17.003,578100.0
2012-05-31 13:20:00,22.16,22.16,22.1,22.11,726300.0,17.003,17.003,16.9569,16.9646,726300.0
2012-05-31 13:30:00,22.11,22.13,22.08,22.1,693300.0,16.9646,16.98,16.9416,16.9569,693300.0
2012-05-31 13:40:00,22.1,22.11,22.06,22.06,718800.0,16.9569,16.9646,16.9262,16.9262,718800.0
2012-05-31 13:50:00,22.06,22.07,22.04,22.07,643200.0,16.9262,16.9339,16.9109,16.9339,643200.0
2012-05-31 14:00:00,22.07,22.11,22.07,22.11,621000.0,16.9339,16.9646,16.9339,16.9646,621000.0
2012-05-31 14:10:00,22.11,22.12,22.08,22.09,931200.0,16.9646,16.9723,16.9416,16.9493,931200.0
2012-05-31 14:20:00,22.09,22.13,22.08,22.12,647700.0,16.9493,16.98,16.9416,16.9723,647700.0
2012-05-31 14:30:00,22.12,22.15,22.12,22.15,786300.0,16.9723,16.9953,16.9723,16.9953,786300.0
2012-05-31 14:40:00,22.15,22.16,22.15,22.15,759300.0,16.9953,17.003,16.9953,16.9953,759300.0
2012-05-31 14:50:00,22.15,22.17,22.15,22.16,926700.0,16.9953,17.0106,16.9953,17.003,926700.0
2012-05-31 15:00:00,22.16,22.17,22.14,22.17,499500.0,17.003,17.0106,16.9876,17.0106,499500.0
2012-05-31 15:10:00,22.17,22.18,22.13,22.13,974400.0,17.0106,17.0183,16.98,16.98,974400.0
2012-05-31 15:20:00,22.13,22.14,22.1,22.13,1201500.0,16.98,16.9876,16.9569,16.98,1201500.0
2012-05-31 15:30:00,22.13,22.13,22.08,22.1,1703100.0,16.98,16.98,16.9416,16.9569,1703100.0
2012-05-31 15:40:00,22.1,22.1,22.04,22.04,1621200.0,16.9569,16.9569,16.9109,16.9109,1621200.0
2012-05-31 15:50:00,22.04,22.05,21.94,21.95,3925800.0,16.9109,16.9186,16.8342,16.8418,3925800.0
2012-06-01 09:30:00,21.81,21.89,21.71,21.76,4075200.0,16.7344,16.7958,16.6577,16.6961,4075200.0
2012-06-01 09:40:00,21.76,21.85,21.75,21.83,2211000.0,16.6961,16.7651,16.6884,16.7498,2211000.0
2012-06-01 09:50:00,21.83,21.85,21.73,21.76,1740300.0,16.7498,16.7651,16.673,16.6961,1740300.0
2012-06-01 10:00:00,21.76,21.85,21.76,21.84,1289700.0,16.6961,16.7651,16.6961,16.7574,1289700.0
2012-06-01 10:10:00,21.85,21.85,21.78,21.82,1147800.0,16.7651,16.7651,16.7114,16.7421,1147800.0
2012-06-01 10:20:00,21.82,21.86,21.8,21.84,1063200.0,16.7421,16.7728,16.7268,16.7574,1063200.0
2012-06-01 10:30:00,21.85,21.9,21.81,21.89,754500.0,16.7651,16.8035,16.7344,16.7958,754500.0
2012-06-01 10:40:00,21.89,21.93,21.87,21.93,794100.0,16.7958,16.8265,16.7805,16.8265,794100.0
2012-06-01 10:50:00,21.93,21.96,21.83,21.89,1620000.0,16.8265,16.8495,16.7498,16.7958,1620000.0
2012-06-01 11:00:00,21.89,21.9,21.85,21.89,636000.0,16.7958,16.8035,16.7651,16.7958,636000.0
2012-06-01 11:10:00,21.88,21.91,21.87,21.9,711300.0,16.7881,16.8112,16.7805,16.8035,711300.0
2012-06-01 11:20:00,21.9,21.92,21.87,21.88,621900.0,16.8035,16.8188,16.7805,16.7881,621900.0
2012-06-01 11:30:00,21.88,21.92,21.88,21.89,1208700.0,16.7881,16.8188,16.7881,16.7958,1208700.0
2012-06-01 11:40:00,21.89,21.89,21.86,21.87,399300.0,16.7958,16.7958,16.7728,16.7805,399300.0
2012-06-01 11:50:00,21.87,21.89,21.86,21.88,567300.0,16.7805,16.7958,16.7728,16.7881,567300.0
2012-06-01 12:00:00,21.88,21.88,21.84,21.87,399900.0,16.7881,16.7881,16.7574,16.7805,399900.0
2012-06-01 12:10:00,21.87,21.89,21.84,21.86,629700.0,16.7805,16.7958,16.7574,16.7728,629700.0
2012-06-01 12:20:00,21.87,21.89,21.86,21.88,693600.0,16.7805,16.7958,16.7728,16.7881,693600.0
2012-06-01 12:30:00,21.89,21.89,21.85,21.85,472200.0,16.7958,16.7958,16.7651,16.7651,472200.0
2012-06-01 12:40:00,21.84,21.86,21.84,21.86,269100.0,16.7574,16.7728,16.7574,16.7728,269100.0
2012-06-01 12:50:00,21.86,21.87,21.82,21.83,474300.0,16.7728,16.7805,16.7421,16.7498,474300.0
2012-06-01 13:00:00,21.82,21.84,21.81,21.84,371700.0,16.7421,16.7574,16.7344,16.7574,371700.0
2012-06-01 13:10:00,21.84,21.86,21.83,21.85,279600.0,16.7574,16.7728,16.7498,16.7651,279600.0
2012-06-01 13:20:00,21.85,21.85,21.82,21.82,205800.0,16.7651,16.7651,16.7421,16.7421,205800.0
2012-06-01 13:30:00,21.82,21.83,21.8,21.81,431400.0,16.7421,16.7498,16.7268,16.7344,431400.0
2012-06-01 13:40:00,21.81,21.84,21.8,21.82,748200.0,16.7344,16.7574,16.7268,16.7421,748200.0
2012-06-01 13:50:00,21.81,21.81,21.79,21.81,618900.0,16.7344,16.7344,16.7191,16.7344,618900.0
2012-06-01 14:00:00,21.8,21.82,21.79,21.81,801600.0,16.7268,16.7421,16.7191,16.7344,801600.0
2012-06-01 14:10:00,21.81,21.85,21.8,21.85,802200.0,16.7344,16.7651,16.7268,16.7651,802200.0
2012-06-01 14:20:00,21.85,21.85,21.82,21.83,702600.0,16.7651,16.7651,16.7421,16.7498,702600.0
2012-06-01 14:30:00,21.83,21.87,21.82,21.86,537300.0,16.7498,16.7805,16.7421,16.7728,537300.0
2012-06-01 14:40:00,21.86,21.87,21.82,21.82,894600.0,16.7728,16.7805,16.7421,16.7421,894600.0
2012-06-01 14:50:00,21.82,21.85,21.8,21.81,519900.0,16.7421,16.7651,16.7268,16.7344,519900.0
2012-06-01 15:00:00,21.81,21.81,21.77,21.81,944100.0,16.7344,16.7344,16.7037,16.7344,944100.0
2012-06-01 15:10:00,21.81,21.83,21.79,21.81,939300.0,16.7344,16.7498,16.7191,16.7344,939300.0
2012-06-01 15:20:00,21.81,21.84,21.81,21.83,749700.0,16.7344,16.7574,16.7344,16.7498,749700.0
2012-06-01 15:30:00,21.83,21.83,21.81,21.81,1308300.0,16.7498,16.7498,16.7344,16.7344,1308300.0
2012-06-01 15:40:00,21.81,21.85,21.8,21.83,1658100.0,16.7344,16.7651,16.7268,16.7498,1658100.0
2012-06-01 15:50:00,21.83,21.85,21.82,21.84,3083400.0,16.7498,16.7651,16.7421,16.7574,3083400.0
2012-06-04 09:30:00,21.97,22.04,21.94,21.99,2366400.0,16.8572,16.9109,16.8342,16.8725,2366400.0
2012-06-04 09:40:00,21.99,22.01,21.96,22.0,1171800.0,16.8725,16.8879,16.8495,16.8802,1171800.0
2012-06-04 09:50:00,22.0,22.0,21.97,21.98,1252500.0,16.8802,16.8802,16.8572,16.8649,1252500.0
2012-06-04 10:00:00,21.98,22.0,21.96,21.99,1223700.0,16.8649,16.8802,16.8495,16.8725,1223700.0
2012-06-04 10:10:00,21.99,22.0,21.97,21.99,1370100.0,16.8725,16.8802,16.8572,16.8725,1370100.0
2012-06-04 10:20:00,21.98,21.99,21.96,21.97,998400.0,16.8649,16.8725,16.8495,16.8572,998400.0
2012-06-04 10:30:00,21.97,21.97,21.87,21.87,1330500.0,16.8572,16.8572,16.7805,16.7805,1330500.0
2012-06-04 10:40:00,21.87,21.91,21.86,21.87,1701300.0,16.7805,16.8112,16.7728,16.7805,1701300.0
2012-06-04 10:50:00,21.87,21.88,21.8,21.82,1293000.0,16.7805,16.7881,16.7268,16.7421,1293000.0
2012-06-04 11:00:00,21.81,21.85,21.8,21.83,964200.0,16.7344,16.7651,16.7268,16.7498,964200.0
2012-06-04 11:10:00,21.84,21.84,21.81,21.81,520500.0,16.7574,16.7574,16.7344,16.7344,520500.0
2012-06-04 11:20:00,21.81,21.83,21.81,21.82,444300.0,16.7344,16.7498,16.7344,16.7421,444300.0
2012-06-04 11:30:00,21.82,21.84,21.81,21.83,653700.0,16.7421,16.7574,16.7344,16.7498,653700.0
2012-06-04 11:40:00,21.83,21.85,21.83,21.84,534000.0,16.7498,16.7651,16.7498,16.7574,534000.0
2012-06-04 11:50:00,21.84,21.86,21.81,21.85,373800.0,16.7574,16.7728,16.7344,16.7651,373800.0
2012-06-04 12:00:00,21.84,21.88,21.84,21.87,376200.0,16.7574,16.7881,16.7574,16.7805,376200.0
2012-06-04 12:10:00,21.87,21.88,21.85,21.86,476100.0,16.7805,16.7881,16.7651,16.7728,476100.0
2012-06-04 12:20:00,21.86,21.87,21.84,21.85,501300.0,16.7728,16.7805,16.7574,16.7651,501300.0
2012-06-04 12:30:00,21.85,21.88,21.85,21.86,473700.0,16.7651,16.7881,16.7651,16.7728,473700.0
2012-06-04 12:40:00,21.86,21.89,21.86,21.87,560100.0,16.7728,16.7958,16.7728,16.7805,560100.0
2012-06-04 12:50:00,21.87,21.89,21.86,21.88,1098300.0,16.7805,16.7958,16.7728,16.7881,1098300.0
2012-06-04 13:00:00,21.88,21.92,21.88,21.91,764100.0,16.7881,16.8188,16.7881,16.8112,764100.0
2012-06-04 13:10:00,21.91,21.94,21.89,21.94,745200.0,16.8112,16.8342,16.7958,16.8342,745200.0
2012-06-04 13:20:00,21.94,21.95,21.92,21.95,618300.0,16.8342,16.8418,16.8188,16.8418,618300.0
2012-06-04 13:30:00,21.95,22.0,21.94,21.99,1230900.0,16.8418,16.8802,16.8342,16.8725,1230900.0
2012-06-04 13:40:00,21.99,22.01,21.9,21.97,1444200.0,16.8725,16.8879,16.8035,16.8572,1444200.0
2012-06-04 13:50:00,21.96,21.97,21.95,21.97,494400.0,16.8495,16.8572,16.8418,16.8572,494400.0
2012-06-04 14:00:00,21.97,21.97,21.94,21.96,584700.0,16.8572,16.8572,16.8342,16.8495,584700.0
2012-06-04 14:10:00,21.96,21.97,21.93,21.95,588000.0,16.8495,16.8572,16.8265,16.8418,588000.0
2012-06-04 14:20:00,21.95,21.98,21.95,21.96,953400.0,16.8418,16.8649,16.8418,16.8495,953400.0
2012-06-04 14:30:00,21.96,22.0,21.95,22.0,1347000.0,16.8495,16.8802,16.8418,16.8802,1347000.0
2012-06-04 14:40:00,22.0,22.0,21.97,21.98,908700.0,16.8802,16.8802,16.8572,16.8649,908700.0
2012-06-04 14:50:00,21.98,21.99,21.96,21.96,862500.0,16.8649,16.8725,16.8495,16.8495,862500.0
2012-06-04 15:00:00,21.97,21.97,21.95,21.95,674400.0,16.8572,16.8572,16.8418,16.8418,674400.0
2012-06-04 15:10:00,21.95,21.97,21.94,21.95,1149300.0,16.8418,16.8572,16.8342,16.8418,1149300.0
2012-06-04 15:20:00,21.95,21.97,21.93,21.95,870600.0,16.8418,16.8572,16.8265,16.8418,870600.0
2012-06-04 15:30:00,21.96,21.96,21.93,21.96,911700.0,16.8495,16.8495,16.8265,16.8495,911700.0
2012-06-04 15:40:00,21.96,21.99,21.96,21.98,1257600.0,16.8495,16.8725,16.8495,16.8649,1257600.0
2012-06-04 15:50:00,21.97,22.0,21.97,21.99,2639400.0,16.8572,16.8802,16.8572,16.8725,2639400.0
2012-06-05 09:30:00,21.91,21.93,21.81,21.87,1476600.0,16.8112,16.8265,16.7344,16.7805,1476600.0
2012-06-05 09:40:00,21.87,21.9,21.83,21.87,996600.0,16.7805,16.8035,16.7498,16.7805,996600.0
2012-06-05 09:50:00,21.87,21.89,21.84,21.86,553800.0,16.7805,16.7958,16.7574,16.7728,553800.0
2012-06-05 10:00:00,21.86,21.94,21.86,21.92,1140300.0,16.7728,16.8342,16.7728,16.8188,1140300.0
2012-06-05 10:10:00,21.92,21.93,21.89,21.89,636300.0,16.8188,16.8265,16.7958,16.7958,636300.0
2012-06-05 10:20:00,21.9,21.93,21.89,21.91,473100.0,16.8035,16.8265,16.7958,16.8112,473100.0
2012-06-05 10:30:00,21.91,21.94,21.9,21.93,361800.0,16.8112,16.8342,16.8035,16.8265,361800.0
2012-06-05 10:40:00,21.93,21.94,21.91,21.92,451200.0,16.8265,16.8342,16.8112,16.8188,451200.0
2012-06-05 10:50:00,21.92,21.94,21.9,21.92,535200.0,16.8188,16.8342,16.8035,16.8188,535200.0
2012-06-05 11:00:00,21.92,21.94,21.92,21.92,305100.0,16.8188,16.8342,16.8188,16.8188,305100.0
2012-06-05 11:10:00,21.93,21.94,21.92,21.93,325200.0,16.8265,16.8342,16.8188,16.8265,325200.0
2012-06-05 11:20:00,21.93,21.94,21.92,21.93,342300.0,16.8265,16.8342,16.8188,16.8265,342300.0
2012-06-05 11:30:00,21.93,21.96,21.91,21.91,493800.0,16.8265,16.8495,16.8112,16.8112,493800.0
2012-06-05 11:40:00,21.92,21.92,21.89,21.9,391500.0,16.8188,16.8188,16.7958,16.8035,391500.0
2012-06-05 11:50:00,21.9,21.9,21.87,21.88,574500.0,16.8035,16.8035,16.7805,16.7881,574500.0
2012-06-05 12:00:00,21.88,21.93,21.88,21.93,428700.0,16.7881,16.8265,16.7881,16.8265,428700.0
2012-06-05 12:10:00,21.93,21.94,21.91,21.93,488700.0,16.8265,16.8342,16.8112,16.8265,488700.0
2012-06-05 12:20:00,21.93,21.94,21.92,21.93,447300.0,16.8265,16.8342,16.8188,16.8265,447300.0
2012-06-05 12:30:00,21.93,21.97,21.93,21.96,534000.0,16.8265,16.8572,16.8265,16.8495,534000.0
2012-06-05 12:40:00,21.96,21.96,21.93,21.93,263700.0,16.8495,16.8495,16.8265,16.8265,263700.0
2012-06-05 12:50:00,21.94,21.95,21.93,21.94,220800.0,16.8342,16.8418,16.8265,16.8342,220800.0
2012-06-05 13:00:00,21.95,21.96,21.92,21.92,420300.0,16.8418,16.8495,16.8188,16.8188,420300.0
2012-06-05 13:10:00,21.92,21.93,21.91,21.92,578100.0,16.8188,16.8265,16.8112,16.8188,578100.0
2012-06-05 13:20:00,21.92,21.93,21.91,21.92,584700.0,16.8188,16.8265,16.8112,16.8188,584700.0
2012-06-05 13:30:00,21.92,21.93,21.91,21.93,324600.0,16.8188,16.8265,16.8112,16.8265,324600.0
2012-06-05 13:40:00,21.93,21.93,21.91,21.91,355800.0,16.8265,16.8265,16.8112,16.8112,355800.0
2012-06-05 13:50:00,21.91,21.93,21.91,21.92,321600.0,16.8112,16.8265,16.8112,16.8188,321600.0
2012-06-05 14:00:00,21.92,21.94,21.91,21.92,650100.0,16.8188,16.8342,16.8112,16.8188,650100.0
2012-06-05 14:10:00,21.92,21.94,21.92,21.93,504300.0,16.8188,16.8342,16.8188,16.8265,504300.0
2012-06-05 14:20:00,21.93,21.93,21.91,21.93,474600.0,16.8265,16.8265,16.8112,16.8265,474600.0
2012-06-05 14:30:00,21.93,21.93,21.92,21.92,645300.0,16.8265,16.8265,16.8188,16.8188,645300.0
2012-06-05 14:40:00,21.92,21.93,21.9,21.9,648000.0,16.8188,16.8265,16.8035,16.8035,648000.0
2012-06-05 14:50:00,21.9,21.91,21.84,21.87,1313700.0,16.8035,16.8112,16.7574,16.7805,1313700.0
2012-06-05 15:00:00,21.87,21.89,21.84,21.84,1726800.0,16.7805,16.7958,16.7574,16.7574,1726800.0
2012-06-05 15:10:00,21.84,21.85,21.81,21.84,1112700.0,16.7574,16.7651,16.7344,16.7574,1112700.0
2012-06-05 15:20:00,21.84,21.87,21.83,21.85,738000.0,16.7574,16.7805,16.7498,16.7651,738000.0
2012-06-05 15:30:00,21.85,21.88,21.84,21.88,811500.0,16.7651,16.7881,16.7574,16.7881,811500.0
2012-06-05 15:40:00,21.88,21.88,21.85,21.86,1026000.0,16.7881,16.7881,16.7651,16.7728,1026000.0
2012-06-05 15:50:00,21.86,21.88,21.83,21.83,2291700.0,16.7728,16.7881,16.7498,16.7498,2291700.0
2012-06-06 09:30:00,21.87,21.97,21.84,21.94,1378800.0,16.7805,16.8572,16.7574,16.8342,1378800.0
2012-06-06 09:40:00,21.94,21.94,21.87,21.88,886500.0,16.8342,16.8342,16.7805,16.7881,886500.0
2012-06-06 09:50:00,21.87,21.88,21.83,21.84,1321500.0,16.7805,16.7881,16.7498,16.7574,1321500.0
2012-06-06 10:00:00,21.84,21.91,21.82,21.9,1709100.0,16.7574,16.8112,16.7421,16.8035,1709100.0
2012-06-06 10:10:00,21.9,21.93,21.88,21.88,618900.0,16.8035,16.8265,16.7881,16.7881,618900.0
2012-06-06 10:20:00,21.88,21.88,21.85,21.85,865200.0,16.7881,16.7881,16.7651,16.7651,865200.0
2012-06-06 10:30:00,21.85,21.88,21.84,21.85,490500.0,16.7651,16.7881,16.7574,16.7651,490500.0
2012-06-06 10:40:00,21.85,21.88,21.83,21.84,1423800.0,16.7651,16.7881,16.7498,16.7574,1423800.0
2012-06-06 10:50:00,21.84,21.89,21.84,21.88,506400.0,16.7574,16.7958,16.7574,16.7881,506400.0
2012-06-06 11:00:00,21.88,21.91,21.88,21.91,447900.0,16.7881,16.8112,16.7881,16.8112,447900.0
2012-06-06 11:10:00,21.91,21.94,21.9,21.93,841500.0,16.8112,16.8342,16.8035,16.8265,841500.0
2012-06-06 11:20:00,21.93,21.96,21.93,21.94,719700.0,16.8265,16.8495,16.8265,16.8342,719700.0
2012-06-06 11:30:00,21.94,21.96,21.92,21.95,689700.0,16.8342,16.8495,16.8188,16.8418,689700.0
2012-06-06 11:40:00,21.96,21.96,21.95,21.96,383700.0,16.8495,16.8495,16.8418,16.8495,383700.0
2012-06-06 11:50:00,21.96,21.96,21.93,21.94,417900.0,16.8495,16.8495,16.8265,16.8342,417900.0
2012-06-06 12:00:00,21.95,21.96,21.94,21.96,323100.0,16.8418,16.8495,16.8342,16.8495,323100.0
2012-06-06 12:10:00,21.96,21.98,21.96,21.98,673800.0,16.8495,16.8649,16.8495,16.8649,673800.0
2012-06-06 12:20:00,21.98,21.99,21.96,21.97,658500.0,16.8649,16.8725,16.8495,16.8572,658500.0
2012-06-06 12:30:00,21.96,21.97,21.95,21.95,442200.0,16.8495,16.8572,16.8418,16.8418,442200.0
2012-06-06 12:40:00,21.95,21.96,21.93,21.93,920400.0,16.8418,16.8495,16.8265,16.8265,920400.0
2012-06-06 12:50:00,21.93,21.93,21.92,21.92,702600.0,16.8265,16.8265,16.8188,16.8188,702600.0
2012-06-06 13:00:00,21.92,21.94,21.92,21.93,722700.0,16.8188,16.8342,16.8188,16.8265,722700.0
2012-06-06 13:10:00,21.93,21.93,21.91,21.92,575400.0,16.8265,16.8265,16.8112,16.8188,575400.0
2012-06-06 13:20:00,21.92,21.92,21.91,21.92,886800.0,16.8188,16.8188,16.8112,16.8188,886800.0
2012-06-06 13:30:00,21.92,21.92,21.9,21.9,419100.0,16.8188,16.8188,16.8035,16.8035,419100.0
2012-06-06 13:40:00,21.9,21.91,21.89,21.91,460500.0,16.8035,16.8112,16.7958,16.8112,460500.0
2012-06-06 13:50:00,21.91,21.92,21.9,21.91,632100.0,16.8112,16.8188,16.8035,16.8112,632100.0
2012-06-06 14:00:00,21.91,21.92,21.88,21.88,891900.0,16.8112,16.8188,16.7881,16.7881,891900.0
2012-06-06 14:10:00,21.88,21.89,21.86,21.87,730500.0,16.7881,16.7958,16.7728,16.7805,730500.0
2012-06-06 14:20:00,21.87,21.89,21.86,21.89,644700.0,16.7805,16.7958,16.7728,16.7958,644700.0
2012-06-06 14:30:00,21.89,21.93,21.88,21.93,613500.0,16.7958,16.8265,16.7881,16.8265,613500.0
2012-06-06 14:40:00,21.93,21.94,21.92,21.93,420600.0,16.8265,16.8342,16.8188,16.8265,420600.0
2012-06-06 14:50:00,21.93,21.94,21.92,21.92,467400.0,16.8265,16.8342,16.8188,16.8188,467400.0
2012-06-06 15:00:00,21.92,21.94,21.91,21.91,617700.0,16.8188,16.8342,16.8112,16.8112,617700.0
2012-06-06 15:10:00,21.91,21.91,21.87,21.87,506400.0,16.8112,16.8112,16.7805,16.7805,506400.0
2012-06-06 15:20:00,21.87,21.9,21.87,21.89,900600.0,16.7805,16.8035,16.7805,16.7958,900600.0
2012-06-06 15:30:00,21.89,21.9,21.88,21.89,591000.0,16.7958,16.8035,16.7881,16.7958,591000.0
2012-06-06 15:40:00,21.89,21.95,21.89,21.93,1484700.0,16.7958,16.8418,16.7958,16.8265,1484700.0
2012-06-06 15:50:00,21.94,21.97,21.92,21.97,2224800.0,16.8342,16.8572,16.8188,16.8572,2224800.0
2012-06-07 09:30:00,22.03,22.03,21.98,22.0,1736400.0,16.9032,16.9032,16.8649,16.8802,1736400.0
2012-06-07 09:40:00,22.0,22.0,21.96,21.99,614100.0,16.8802,16.8802,16.8495,16.8725,614100.0
2012-06-07 09:50:00,21.99,22.0,21.96,21.97,1148400.0,16.8725,16.8802,16.8495,16.8572,1148400.0
2012-06-07 10:00:00,21.97,22.0,21.96,21.99,1057200.0,16.8572,16.8802,16.8495,16.8725,1057200.0
2012-06-07 10:10:00,21.99,22.0,21.96,21.98,1198200.0,16.8725,16.8802,16.8495,16.8649,1198200.0
2012-06-07 10:20:00,21.98,22.0,21.98,21.99,1683600.0,16.8649,16.8802,16.8649,16.8725,1683600.0
2012-06-07 10:30:00,21.99,22.0,21.98,22.0,862200.0,16.8725,16.8802,16.8649,16.8802,862200.0
2012-06-07 10:40:00,22.0,22.0,21.93,21.95,1419000.0,16.8802,16.8802,16.8265,16.8418,1419000.0
2012-06-07 10:50:00,21.95,21.96,21.94,21.95,795300.0,16.8418,16.8495,16.8342,16.8418,795300.0
2012-06-07 11:00:00,21.95,21.98,21.94,21.95,687300.0,16.8418,16.8649,16.8342,16.8418,687300.0
2012-06-07 11:10:00,21.95,21.96,21.94,21.95,507600.0,16.8418,16.8495,16.8342,16.8418,507600.0
2012-06-07 11:20:00,21.95,21.99,21.95,21.98,698400.0,16.8418,16.8725,16.8418,16.8649,698400.0
2012-06-07 11:30:00,21.98,22.0,21.98,21.99,573600.0,16.8649,16.8802,16.8649,16.8725,573600.0
2012-06-07 11:40:00,21.99,21.99,21.97,21.97,407100.0,16.8725,16.8725,16.8572,16.8572,407100.0
2012-06-07 11:50:00,21.97,21.98,21.97,21.98,393300.0,16.8572,16.8649,16.8572,16.8649,393300.0
2012-06-07 12:00:00,21.98,21.98,21.97,21.98,282000.0,16.8649,16.8649,16.8572,16.8649,282000.0
2012-06-07 12:10:00,21.98,22.01,21.98,22.0,734400.0,16.8649,16.8879,16.8649,16.8802,734400.0
2012-06-07 12:20:00,22.0,22.0,21.99,22.0,661200.0,16.8802,16.8802,16.8725,16.8802,661200.0
2012-06-07 12:30:00,22.0,22.0,21.96,21.97,457500.0,16.8802,16.8802,16.8495,16.8572,457500.0
2012-06-07 12:40:00,21.97,21.98,21.94,21.94,549000.0,16.8572,16.8649,16.8342,16.8342,549000.0
2012-06-07 12:50:00,21.94,21.96,21.94,21.95,685500.0,16.8342,16.8495,16.8342,16.8418,685500.0
2012-06-07 13:00:00,21.95,21.95,21.94,21.94,713400.0,16.8418,16.8418,16.8342,16.8342,713400.0
2012-06-07 13:10:00,21.94,21.97,21.94,21.96,478800.0,16.8342,16.8572,16.8342,16.8495,478800.0
2012-06-07 13:20:00,21.96,21.99,21.96,21.99,687300.0,16.8495,16.8725,16.8495,16.8725,687300.0
2012-06-07 13:30:00,21.99,22.0,21.99,21.99,468900.0,16.8725,16.8802,16.8725,16.8725,468900.0
2012-06-07 13:40:00,21.99,22.0,21.99,22.0,566400.0,16.8725,16.8802,16.8725,16.8802,566400.0
2012-06-07 13:50:00,22.0,22.0,21.99,21.99,397200.0,16.8802,16.8802,16.8725,16.8725,397200.0
2012-06-07 14:00:00,21.99,22.0,21.98,21.99,366600.0,16.8725,16.8802,16.8649,16.8725,366600.0
2012-06-07 14:10:00,21.99,22.0,21.99,22.0,448800.0,16.8725,16.8802,16.8725,16.8802,448800.0
2012-06-07 14:20:00,22.0,22.02,22.0,22.0,798300.0,16.8802,16.8956,16.8802,16.8802,798300.0
2012-06-07 14:30:00,22.0,22.01,21.99,22.0,498600.0,16.8802,16.8879,16.8725,16.8802,498600.0
2012-06-07 14:40:00,22.0,22.02,22.0,22.02,625800.0,16.8802,16.8956,16.8802,16.8956,625800.0
2012-06-07 14:50:00,22.02,22.02,22.01,22.02,332400.0,16.8956,16.8956,16.8879,16.8956,332400.0
2012-06-07 15:00:00,22.02,22.03,22.01,22.01,723900.0,16.8956,16.9032,16.8879,16.8879,723900.0
2012-06-07 15:10:00,22.01,22.03,22.0,22.0,610500.0,16.8879,16.9032,16.8802,16.8802,610500.0
2012-06-07 15:20:00,22.0,22.01,21.98,22.01,640500.0,16.8802,16.8879,16.8649,16.8879,640500.0
2012-06-07 15:30:00,22.01,22.01,21.95,21.96,1323600.0,16.8879,16.8879,16.8418,16.8495,1323600.0
2012-06-07 15:40:00,21.96,21.98,21.95,21.97,1728300.0,16.8495,16.8649,16.8418,16.8572,1728300.0
2012-06-07 15:50:00,21.97,22.0,21.95,21.97,3467700.0,16.8572,16.8802,16.8418,16.8572,3467700.0
2012-06-08 09:30:00,22.06,22.25,22.03,22.21,2274900.0,16.9262,17.072,16.9032,17.0413,2274900.0
2012-06-08 09:40:00,22.22,22.3,22.2,22.3,1287600.0,17.049,17.1104,17.0337,17.1104,1287600.0
2012-06-08 09:50:00,22.3,22.35,22.28,22.33,1769100.0,17.1104,17.1488,17.095,17.1334,1769100.0
2012-06-08 10:00:00,22.33,22.36,22.31,22.35,2417400.0,17.1334,17.1564,17.1181,17.1488,2417400.0
2012-06-08 10:10:00,22.36,22.4,22.33,22.39,1403400.0,17.1564,17.1871,17.1334,17.1794,1403400.0
2012-06-08 10:20:00,22.39,22.46,22.39,22.45,2124000.0,17.1794,17.2332,17.1794,17.2255,2124000.0
2012-06-08 10:30:00,22.45,22.49,22.44,22.47,1174500.0,17.2255,17.2562,17.2178,17.2408,1174500.0
2012-06-08 10:40:00,22.47,22.5,22.44,22.49,1090500.0,17.2408,17.2639,17.2178,17.2562,1090500.0
2012-06-08 10:50:00,22.49,22.54,22.47,22.53,1469100.0,17.2562,17.2945,17.2408,17.2869,1469100.0
2012-06-08 11:00:00,22.54,22.54,22.47,22.5,963600.0,17.2945,17.2945,17.2408,17.2639,963600.0
2012-06-08 11:10:00,22.5,22.56,22.48,22.54,1269900.0,17.2639,17.3099,17.2485,17.2945,1269900.0
2012-06-08 11:20:00,22.54,22.58,22.52,22.58,1107000.0,17.2945,17.3252,17.2792,17.3252,1107000.0
2012-06-08 11:30:00,22.58,22.61,22.57,22.61,1399800.0,17.3252,17.3483,17.3176,17.3483,1399800.0
2012-06-08 11:40:00,22.61,22.62,22.6,22.61,794100.0,17.3483,17.3559,17.3406,17.3483,794100.0
2012-06-08 11:50:00,22.61,22.62,22.58,22.6,959400.0,17.3483,17.3559,17.3252,17.3406,959400.0
2012-06-08 12:00:00,22.59,22.61,22.57,22.59,632400.0,17.3329,17.3483,17.3176,17.3329,632400.0
2012-06-08 12:10:00,22.59,22.64,22.58,22.63,877800.0,17.3329,17.3713,17.3252,17.3636,877800.0
2012-06-08 12:20:00,22.63,22.63,22.59,22.59,636300.0,17.3636,17.3636,17.3329,17.3329,636300.0
2012-06-08 12:30:00,22.6,22.62,22.59,22.6,652200.0,17.3406,17.3559,17.3329,17.3406,652200.0
2012-06-08 12:40:00,22.6,22.63,22.59,22.62,746400.0,17.3406,17.3636,17.3329,17.3559,746400.0
2012-06-08 12:50:00,22.62,22.63,22.61,22.62,512700.0,17.3559,17.3636,17.3483,17.3559,512700.0
2012-06-08 13:00:00,22.61,22.67,22.61,22.66,2171700.0,17.3483,17.3943,17.3483,17.3866,2171700.0
2012-06-08 13:10:00,22.67,22.68,22.63,22.65,1090200.0,17.3943,17.402,17.3636,17.3789,1090200.0
2012-06-08 13:20:00,22.65,22.68,22.64,22.65,1060800.0,17.3789,17.402,17.3713,17.3789,1060800.0
2012-06-08 13:30:00,22.65,22.68,22.64,22.68,895500.0,17.3789,17.402,17.3713,17.402,895500.0
2012-06-08 13:40:00,22.68,22.68,22.66,22.67,948300.0,17.402,17.402,17.3866,17.3943,948300.0
2012-06-08 13:50:00,22.67,22.71,22.67,22.7,862800.0,17.3943,17.425,17.3943,17.4173,862800.0
2012-06-08 14:00:00,22.71,22.72,22.68,22.69,1457100.0,17.425,17.4327,17.402,17.4096,1457100.0
2012-06-08 14:10:00,22.69,22.69,22.65,22.65,960600.0,17.4096,17.4096,17.3789,17.3789,960600.0
2012-06-08 14:20:00,22.65,22.67,22.63,22.64,794400.0,17.3789,17.3943,17.3636,17.3713,794400.0
2012-06-08 14:30:00,22.64,22.67,22.63,22.67,1044000.0,17.3713,17.3943,17.3636,17.3943,1044000.0
2012-06-08 14:40:00,22.67,22.67,22.65,22.66,1041300.0,17.3943,17.3943,17.3789,17.3866,1041300.0
2012-06-08 14:50:00,22.67,22.68,22.65,22.67,973500.0,17.3943,17.402,17.3789,17.3943,973500.0
2012-06-08 15:00:00,22.68,22.68,22.66,22.67,740400.0,17.402,17.402,17.3866,17.3943,740400.0
2012-06-08 15:10:00,22.67,22.68,22.66,22.66,843600.0,17.3943,17.402,17.3866,17.3866,843600.0
2012-06-08 15:20:00,22.66,22.67,22.63,22.65,1905300.0,17.3866,17.3943,17.3636,17.3789,1905300.0
2012-06-08 15:30:00,22.65,22.66,22.63,22.65,1394700.0,17.3789,17.3866,17.3636,17.3789,1394700.0
2012-06-08 15:40:00,22.65,22.69,22.65,22.68,2786400.0,17.3789,17.4096,17.3789,17.402,2786400.0
2012-06-08 15:50:00,22.68,22.74,22.68,22.74,4431900.0,17.402,17.448,17.402,17.448,4431900.0
2012-06-11 09:30:00,22.8,22.83,22.74,22.79,1657200.0,17.494,17.5171,17.448,17.4864,1657200.0
2012-06-11 09:40:00,22.79,22.8,22.68,22.7,1183800.0,17.4864,17.494,17.402,17.4173,1183800.0
2012-06-11 09:50:00,22.7,22.75,22.7,22.74,928500.0,17.4173,17.4557,17.4173,17.448,928500.0
2012-06-11 10:00:00,22.73,22.8,22.72,22.75,1677600.0,17.4403,17.494,17.4327,17.4557,1677600.0
2012-06-11 10:10:00,22.74,22.76,22.72,22.72,1098300.0,17.448,17.4633,17.4327,17.4327,1098300.0
2012-06-11 10:20:00,22.72,22.75,22.67,22.69,1066200.0,17.4327,17.4557,17.3943,17.4096,1066200.0
2012-06-11 10:30:00,22.69,22.7,22.67,22.68,719700.0,17.4096,17.4173,17.3943,17.402,719700.0
2012-06-11 10:40:00,22.68,22.7,22.67,22.69,1160100.0,17.402,17.4173,17.3943,17.4096,1160100.0
2012-06-11 10:50:00,22.68,22.71,22.67,22.68,763500.0,17.402,17.425,17.3943,17.402,763500.0
2012-06-11 11:00:00,22.68,22.73,22.65,22.72,763200.0,17.402,17.4403,17.3789,17.4327,763200.0
2012-06-11 11:10:00,22.71,22.72,22.69,22.7,655800.0,17.425,17.4327,17.4096,17.4173,655800.0
2012-06-11 11:20:00,22.69,22.73,22.69,22.73,583800.0,17.4096,17.4403,17.4096,17.4403,583800.0
2012-06-11 11:30:00,22.73,22.73,22.7,22.71,410700.0,17.4403,17.4403,17.4173,17.425,410700.0
2012-06-11 11:40:00,22.71,22.72,22.69,22.7,802800.0,17.425,17.4327,17.4096,17.4173,802800.0
2012-06-11 11:50:00,22.7,22.72,22.69,22.72,478200.0,17.4173,17.4327,17.4096,17.4327,478200.0
2012-06-11 12:00:00,22.72,22.73,22.7,22.72,401100.0,17.4327,17.4403,17.4173,17.4327,401100.0
2012-06-11 12:10:00,22.72,22.72,22.69,22.7,742200.0,17.4327,17.4327,17.4096,17.4173,742200.0
2012-06-11 12:20:00,22.71,22.72,22.69,22.7,291000.0,17.425,17.4327,17.4096,17.4173,291000.0
2012-06-11 12:30:00,22.7,22.71,22.68,22.69,407400.0,17.4173,17.425,17.402,17.4096,407400.0
2012-06-11 12:40:00,22.69,22.69,22.67,22.67,243900.0,17.4096,17.4096,17.3943,17.3943,243900.0
2012-06-11 12:50:00,22.67,22.68,22.65,22.67,334200.0,17.3943,17.402,17.3789,17.3943,334200.0
2012-06-11 13:00:00,22.68,22.7,22.67,22.7,290700.0,17.402,17.4173,17.3943,17.4173,290700.0
2012-06-11 13:10:00,22.7,22.72,22.7,22.72,404100.0,17.4173,17.4327,17.4173,17.4327,404100.0
2012-06-11 13:20:00,22.72,22.72,22.7,22.72,422400.0,17.4327,17.4327,17.4173,17.4327,422400.0
2012-06-11 13:30:00,22.72,22.75,22.71,22.74,925800.0,17.4327,17.4557,17.425,17.448,925800.0
2012-06-11 13:40:00,22.74,22.75,22.7,22.7,547500.0,17.448,17.4557,17.4173,17.4173,547500.0
2012-06-11 13:50:00,22.7,22.7,22.66,22.67,452400.0,17.4173,17.4173,17.3866,17.3943,452400.0
2012-06-11 14:00:00,22.68,22.68,22.64,22.65,628200.0,17.402,17.402,17.3713,17.3789,628200.0
2012-06-11 14:10:00,22.65,22.65,22.62,22.63,417300.0,17.3789,17.3789,17.3559,17.3636,417300.0
2012-06-11 14:20:00,22.64,22.65,22.63,22.64,365100.0,17.3713,17.3789,17.3636,17.3713,365100.0
2012-06-11 14:30:00,22.64,22.66,22.64,22.64,366900.0,17.3713,17.3866,17.3713,17.3713,366900.0
2012-06-11 14:40:00,22.64,22.65,22.63,22.63,287700.0,17.3713,17.3789,17.3636,17.3636,287700.0
2012-06-11 14:50:00,22.64,22.65,22.63,22.64,406200.0,17.3713,17.3789,17.3636,17.3713,406200.0
2012-06-11 15:00:00,22.64,22.64,22.59,22.6,584100.0,17.3713,17.3713,17.3329,17.3406,584100.0
2012-06-11 15:10:00,22.6,22.61,22.56,22.57,1311300.0,17.3406,17.3483,17.3099,17.3176,1311300.0
2012-06-11 15:20:00,22.57,22.58,22.53,22.56,992700.0,17.3176,17.3252,17.2869,17.3099,992700.0
2012-06-11 15:30:00,22.56,22.6,22.56,22.58,1094700.0,17.3099,17.3406,17.3099,17.3252,1094700.0
2012-06-11 15:40:00,22.58,22.59,22.55,22.55,754500.0,17.3252,17.3329,17.3022,17.3022,754500.0
2012-06-11 15:50:00,22.55,22.55,22.49,22.51,2192400.0,17.3022,17.3022,17.2562,17.2715,2192400.0
2012-06-12 09:30:00,22.56,22.6,22.48,22.48,1170600.0,17.3099,17.3406,17.2485,17.2485,1170600.0
2012-06-12 09:40:00,22.48,22.53,22.46,22.48,797700.0,17.2485,17.2869,17.2332,17.2485,797700.0
2012-06-12 09:50:00,22.48,22.53,22.48,22.52,1143300.0,17.2485,17.2869,17.2485,17.2792,1143300.0
2012-06-12 10:00:00,22.52,22.56,22.48,22.5,1090200.0,17.2792,17.3099,17.2485,17.2639,1090200.0
2012-06-12 10:10:00,22.5,22.5,22.44,22.46,591600.0,17.2639,17.2639,17.2178,17.2332,591600.0
2012-06-12 10:20:00,22.46,22.48,22.43,22.47,509400.0,17.2332,17.2485,17.2101,17.2408,509400.0
2012-06-12 10:30:00,22.47,22.47,22.43,22.44,371700.0,17.2408,17.2408,17.2101,17.2178,371700.0
2012-06-12 10:40:00,22.44,22.51,22.44,22.5,546600.0,17.2178,17.2715,17.2178,17.2639,546600.0
2012-06-12 10:50:00,22.5,22.51,22.48,22.49,504600.0,17.2639,17.2715,17.2485,17.2562,504600.0
2012-06-12 11:00:00,22.49,22.54,22.47,22.54,747000.0,17.2562,17.2945,17.2408,17.2945,747000.0
2012-06-12 11:10:00,22.54,22.58,22.54,22.57,706500.0,17.2945,17.3252,17.2945,17.3176,706500.0
2012-06-12 11:20:00,22.57,22.62,22.57,22.6,609000.0,17.3176,17.3559,17.3176,17.3406,609000.0
2012-06-12 11:30:00,22.6,22.61,22.58,22.6,672000.0,17.3406,17.3483,17.3252,17.3406,672000.0
2012-06-12 11:40:00,22.6,22.61,22.57,22.58,793200.0,17.3406,17.3483,17.3176,17.3252,793200.0
2012-06-12 11:50:00,22.58,22.58,22.54,22.55,475200.0,17.3252,17.3252,17.2945,17.3022,475200.0
2012-06-12 12:00:00,22.55,22.55,22.49,22.49,718200.0,17.3022,17.3022,17.2562,17.2562,718200.0
2012-06-12 12:10:00,22.5,22.54,22.49,22.54,592200.0,17.2639,17.2945,17.2562,17.2945,592200.0
2012-06-12 12:20:00,22.54,22.56,22.54,22.55,276000.0,17.2945,17.3099,17.2945,17.3022,276000.0
2012-06-12 12:30:00,22.55,22.58,22.54,22.56,752700.0,17.3022,17.3252,17.2945,17.3099,752700.0
2012-06-12 12:40:00,22.56,22.56,22.51,22.52,289500.0,17.3099,17.3099,17.2715,17.2792,289500.0
2012-06-12 12:50:00,22.52,22.52,22.5,22.5,233700.0,17.2792,17.2792,17.2639,17.2639,233700.0
2012-06-12 13:00:00,22.51,22.52,22.49,22.52,361500.0,17.2715,17.2792,17.2562,17.2792,361500.0
2012-06-12 13:10:00,22.51,22.56,22.51,22.56,406800.0,17.2715,17.3099,17.2715,17.3099,406800.0
2012-06-12 13:20:00,22.56,22.56,22.52,22.52,342600.0,17.3099,17.3099,17.2792,17.2792,342600.0
2012-06-12 13:30:00,22.52,22.54,22.51,22.52,369300.0,17.2792,17.2945,17.2715,17.2792,369300.0
2012-06-12 13:40:00,22.52,22.54,22.51,22.51,822000.0,17.2792,17.2945,17.2715,17.2715,822000.0
2012-06-12 13:50:00,22.51,22.53,22.5,22.51,269400.0,17.2715,17.2869,17.2639,17.2715,269400.0
2012-06-12 14:00:00,22.51,22.52,22.5,22.51,260700.0,17.2715,17.2792,17.2639,17.2715,260700.0
2012-06-12 14:10:00,22.5,22.51,22.49,22.5,423600.0,17.2639,17.2715,17.2562,17.2639,423600.0
2012-06-12 14:20:00,22.5,22.51,22.49,22.49,390300.0,17.2639,17.2715,17.2562,17.2562,390300.0
2012-06-12 14:30:00,22.5,22.55,22.5,22.54,435300.0,17.2639,17.3022,17.2639,17.2945,435300.0
2012-06-12 14:40:00,22.54,22.54,22.52,22.52,264900.0,17.2945,17.2945,17.2792,17.2792,264900.0
2012-06-12 14:50:00,22.53,22.53,22.49,22.53,653400.0,17.2869,17.2869,17.2562,17.2869,653400.0
2012-06-12 15:00:00,22.53,22.54,22.52,22.52,332700.0,17.2869,17.2945,17.2792,17.2792,332700.0
2012-06-12 15:10:00,22.52,22.53,22.51,22.51,507600.0,17.2792,17.2869,17.2715,17.2715,507600.0
2012-06-12 15:20:00,22.51,22.53,22.48,22.52,797700.0,17.2715,17.2869,17.2485,17.2792,797700.0
2012-06-12 15:30:00,22.52,22.54,22.51,22.52,1038300.0,17.2792,17.2945,17.2715,17.2792,1038300.0
2012-06-12 15:40:00,22.52,22.57,22.52,22.55,1200600.0,17.2792,17.3176,17.2792,17.3022,1200600.0
2012-06-12 15:50:00,22.54,22.57,22.54,22.57,2031600.0,17.2945,17.3176,17.2945,17.3176,2031600.0
2012-06-13 09:30:00,22.49,22.58,22.48,22.52,1537500.0,17.2562,17.3252,17.2485,17.2792,1537500.0
2012-06-13 09:40:00,22.52,22.55,22.45,22.47,690000.0,17.2792,17.3022,17.2255,17.2408,690000.0
2012-06-13 09:50:00,22.47,22.51,22.46,22.48,590400.0,17.2408,17.2715,17.2332,17.2485,590400.0
2012-06-13 10:00:00,22.48,22.55,22.47,22.53,822600.0,17.2485,17.3022,17.2408,17.2869,822600.0
2012-06-13 10:10:00,22.54,22.55,22.48,22.48,737400.0,17.2945,17.3022,17.2485,17.2485,737400.0
2012-06-13 10:20:00,22.48,22.49,22.43,22.47,565200.0,17.2485,17.2562,17.2101,17.2408,565200.0
2012-06-13 10:30:00,22.47,22.48,22.45,22.46,400200.0,17.2408,17.2485,17.2255,17.2332,400200.0
2012-06-13 10:40:00,22.46,22.5,22.45,22.49,537300.0,17.2332,17.2639,17.2255,17.2562,537300.0
2012-06-13 10:50:00,22.49,22.49,22.47,22.47,714900.0,17.2562,17.2562,17.2408,17.2408,714900.0
2012-06-13 11:00:00,22.47,22.48,22.45,22.46,414000.0,17.2408,17.2485,17.2255,17.2332,414000.0
2012-06-13 11:10:00,22.46,22.48,22.42,22.43,798600.0,17.2332,17.2485,17.2025,17.2101,798600.0
2012-06-13 11:20:00,22.43,22.5,22.43,22.5,1350300.0,17.2101,17.2639,17.2101,17.2639,1350300.0
2012-06-13 11:30:00,22.5,22.51,22.48,22.48,599100.0,17.2639,17.2715,17.2485,17.2485,599100.0
2012-06-13 11:40:00,22.48,22.51,22.46,22.46,969000.0,17.2485,17.2715,17.2332,17.2332,969000.0
2012-06-13 11:50:00,22.46,22.46,22.43,22.44,411600.0,17.2332,17.2332,17.2101,17.2178,411600.0
2012-06-13 12:00:00,22.43,22.45,22.41,22.41,622500.0,17.2101,17.2255,17.1948,17.1948,622500.0
2012-06-13 12:10:00,22.42,22.44,22.41,22.43,475200.0,17.2025,17.2178,17.1948,17.2101,475200.0
2012-06-13 12:20:00,22.43,22.45,22.42,22.43,291000.0,17.2101,17.2255,17.2025,17.2101,291000.0
2012-06-13 12:30:00,22.43,22.43,22.41,22.43,484200.0,17.2101,17.2101,17.1948,17.2101,484200.0
2012-06-13 12:40:00,22.43,22.46,22.42,22.45,420900.0,17.2101,17.2332,17.2025,17.2255,420900.0
2012-06-13 12:50:00,22.44,22.46,22.41,22.42,615600.0,17.2178,17.2332,17.1948,17.2025,615600.0
2012-06-13 13:00:00,22.42,22.43,22.41,22.43,452700.0,17.2025,17.2101,17.1948,17.2101,452700.0
2012-06-13 13:10:00,22.43,22.43,22.41,22.43,2055000.0,17.2101,17.2101,17.1948,17.2101,2055000.0
2012-06-13 13:20:00,22.43,22.44,22.41,22.43,502800.0,17.2101,17.2178,17.1948,17.2101,502800.0
2012-06-13 13:30:00,22.44,22.48,22.44,22.48,309300.0,17.2178,17.2485,17.2178,17.2485,309300.0
2012-06-13 13:40:00,22.48,22.48,22.45,22.46,372000.0,17.2485,17.2485,17.2255,17.2332,372000.0
2012-06-13 13:50:00,22.46,22.48,22.45,22.45,298200.0,17.2332,17.2485,17.2255,17.2255,298200.0
2012-06-13 14:00:00,22.46,22.46,22.44,22.46,614100.0,17.2332,17.2332,17.2178,17.2332,614100.0
2012-06-13 14:10:00,22.46,22.46,22.44,22.45,474900.0,17.2332,17.2332,17.2178,17.2255,474900.0
2012-06-13 14:20:00,22.45,22.46,22.44,22.44,709500.0,17.2255,17.2332,17.2178,17.2178,709500.0
2012-06-13 14:30:00,22.44,22.44,22.42,22.43,573900.0,17.2178,17.2178,17.2025,17.2101,573900.0
2012-06-13 14:40:00,22.43,22.43,22.4,22.42,697200.0,17.2101,17.2101,17.1871,17.2025,697200.0
2012-06-13 14:50:00,22.42,22.42,22.38,22.38,660300.0,17.2025,17.2025,17.1718,17.1718,660300.0
2012-06-13 15:00:00,22.38,22.4,22.37,22.39,800400.0,17.1718,17.1871,17.1641,17.1794,800400.0
2012-06-13 15:10:00,22.39,22.4,22.35,22.35,674700.0,17.1794,17.1871,17.1488,17.1488,674700.0
2012-06-13 15:20:00,22.35,22.36,22.33,22.34,590700.0,17.1488,17.1564,17.1334,17.1411,590700.0
2012-06-13 15:30:00,22.33,22.37,22.33,22.36,924600.0,17.1334,17.1641,17.1334,17.1564,924600.0
2012-06-13 15:40:00,22.36,22.37,22.33,22.34,1112100.0,17.1564,17.1641,17.1334,17.1411,1112100.0
2012-06-13 15:50:00,22.33,22.36,22.32,22.36,2374200.0,17.1334,17.1564,17.1257,17.1564,2374200.0
2012-06-14 09:30:00,22.37,22.48,22.36,22.48,1117800.0,17.1641,17.2485,17.1564,17.2485,1117800.0
2012-06-14 09:40:00,22.48,22.48,22.43,22.45,1131300.0,17.2485,17.2485,17.2101,17.2255,1131300.0
2012-06-14 09:50:00,22.45,22.52,22.44,22.51,1013100.0,17.2255,17.2792,17.2178,17.2715,1013100.0
2012-06-14 10:00:00,22.51,22.54,22.5,22.52,1141500.0,17.2715,17.2945,17.2639,17.2792,1141500.0
2012-06-14 10:10:00,22.52,22.54,22.51,22.54,526800.0,17.2792,17.2945,17.2715,17.2945,526800.0
2012-06-14 10:20:00,22.54,22.55,22.5,22.51,747000.0,17.2945,17.3022,17.2639,17.2715,747000.0
2012-06-14 10:30:00,22.51,22.51,22.48,22.49,605700.0,17.2715,17.2715,17.2485,17.2562,605700.0
2012-06-14 10:40:00,22.49,22.51,22.49,22.5,510900.0,17.2562,17.2715,17.2562,17.2639,510900.0
2012-06-14 10:50:00,22.5,22.51,22.49,22.5,492600.0,17.2639,17.2715,17.2562,17.2639,492600.0
2012-06-14 11:00:00,22.5,22.51,22.49,22.51,697800.0,17.2639,17.2715,17.2562,17.2715,697800.0
2012-06-14 11:10:00,22.51,22.53,22.5,22.5,475500.0,17.2715,17.2869,17.2639,17.2639,475500.0
2012-06-14 11:20:00,22.5,22.55,22.5,22.55,646200.0,17.2639,17.3022,17.2639,17.3022,646200.0
2012-06-14 11:30:00,22.55,22.56,22.52,22.53,838500.0,17.3022,17.3099,17.2792,17.2869,838500.0
2012-06-14 11:40:00,22.53,22.54,22.52,22.52,360000.0,17.2869,17.2945,17.2792,17.2792,360000.0
2012-06-14 11:50:00,22.52,22.53,22.5,22.5,461400.0,17.2792,17.2869,17.2639,17.2639,461400.0
2012-06-14 12:00:00,22.5,22.51,22.49,22.5,289200.0,17.2639,17.2715,17.2562,17.2639,289200.0
2012-06-14 12:10:00,22.5,22.51,22.49,22.5,339900.0,17.2639,17.2715,17.2562,17.2639,339900.0
2012-06-14 12:20:00,22.5,22.52,22.49,22.5,375900.0,17.2639,17.2792,17.2562,17.2639,375900.0
2012-06-14 12:30:00,22.51,22.54,22.51,22.53,250800.0,17.2715,17.2945,17.2715,17.2869,250800.0
2012-06-14 12:40:00,22.53,22.55,22.53,22.54,254400.0,17.2869,17.3022,17.2869,17.2945,254400.0
2012-06-14 12:50:00,22.54,22.54,22.52,22.53,551100.0,17.2945,17.2945,17.2792,17.2869,551100.0
2012-06-14 13:00:00,22.53,22.54,22.51,22.52,315000.0,17.2869,17.2945,17.2715,17.2792,315000.0
2012-06-14 13:10:00,22.52,22.52,22.51,22.51,351900.0,17.2792,17.2792,17.2715,17.2715,351900.0
2012-06-14 13:20:00,22.51,22.51,22.49,22.5,356100.0,17.2715,17.2715,17.2562,17.2639,356100.0
2012-06-14 13:30:00,22.5,22.5,22.47,22.49,847200.0,17.2639,17.2639,17.2408,17.2562,847200.0
2012-06-14 13:40:00,22.49,22.51,22.49,22.51,190800.0,17.2562,17.2715,17.2562,17.2715,190800.0
2012-06-14 13:50:00,22.51,22.54,22.5,22.53,264000.0,17.2715,17.2945,17.2639,17.2869,264000.0
2012-06-14 14:00:00,22.53,22.56,22.52,22.55,455400.0,17.2869,17.3099,17.2792,17.3022,455400.0
2012-06-14 14:10:00,22.55,22.56,22.53,22.53,395400.0,17.3022,17.3099,17.2869,17.2869,395400.0
2012-06-14 14:20:00,22.53,22.54,22.5,22.5,364500.0,17.2869,17.2945,17.2639,17.2639,364500.0
2012-06-14 14:30:00,22.5,22.51,22.5,22.5,488400.0,17.2639,17.2715,17.2639,17.2639,488400.0
2012-06-14 14:40:00,22.5,22.51,22.49,22.5,606000.0,17.2639,17.2715,17.2562,17.2639,606000.0
2012-06-14 14:50:00,22.5,22.51,22.49,22.49,457200.0,17.2639,17.2715,17.2562,17.2562,457200.0
2012-06-14 15:00:00,22.49,22.6,22.49,22.54,2068800.0,17.2562,17.3406,17.2562,17.2945,2068800.0
2012-06-14 15:10:00,22.54,22.6,22.53,22.54,1298400.0,17.2945,17.3406,17.2869,17.2945,1298400.0
2012-06-14 15:20:00,22.54,22.56,22.5,22.51,895800.0,17.2945,17.3099,17.2639,17.2715,895800.0
2012-06-14 15:30:00,22.51,22.55,22.5,22.55,1059300.0,17.2715,17.3022,17.2639,17.3022,1059300.0
2012-06-14 15:40:00,22.54,22.58,22.54,22.55,1854300.0,17.2945,17.3252,17.2945,17.3022,1854300.0
2012-06-14 15:50:00,22.54,22.55,22.51,22.53,1805400.0,17.2945,17.3022,17.2715,17.2869,1805400.0
2012-06-15 09:30:00,22.69,22.69,22.62,22.66,7932000.0,17.4096,17.4096,17.3559,17.3866,7932000.0
2012-06-15 09:40:00,22.66,22.68,22.63,22.64,1311900.0,17.3866,17.402,17.3636,17.3713,1311900.0
2012-06-15 09:50:00,22.64,22.65,22.6,22.63,789600.0,17.3713,17.3789,17.3406,17.3636,789600.0
2012-06-15 10:00:00,22.63,22.64,22.62,22.63,976500.0,17.3636,17.3713,17.3559,17.3636,976500.0
2012-06-15 10:10:00,22.63,22.64,22.62,22.63,672000.0,17.3636,17.3713,17.3559,17.3636,672000.0
2012-06-15 10:20:00,22.63,22.63,22.61,22.63,554100.0,17.3636,17.3636,17.3483,17.3636,554100.0
2012-06-15 10:30:00,22.63,22.64,22.62,22.63,471900.0,17.3636,17.3713,17.3559,17.3636,471900.0
2012-06-15 10:40:00,22.63,22.63,22.61,22.62,345300.0,17.3636,17.3636,17.3483,17.3559,345300.0
2012-06-15 10:50:00,22.63,22.63,22.61,22.61,313500.0,17.3636,17.3636,17.3483,17.3483,313500.0
2012-06-15 11:00:00,22.61,22.62,22.61,22.62,279900.0,17.3483,17.3559,17.3483,17.3559,279900.0
2012-06-15 11:10:00,22.62,22.64,22.62,22.63,289200.0,17.3559,17.3713,17.3559,17.3636,289200.0
2012-06-15 11:20:00,22.63,22.63,22.58,22.59,531600.0,17.3636,17.3636,17.3252,17.3329,531600.0
2012-06-15 11:30:00,22.59,22.6,22.57,22.58,304800.0,17.3329,17.3406,17.3176,17.3252,304800.0
2012-06-15 11:40:00,22.58,22.59,22.56,22.57,274800.0,17.3252,17.3329,17.3099,17.3176,274800.0
2012-06-15 11:50:00,22.57,22.57,22.54,22.54,318300.0,17.3176,17.3176,17.2945,17.2945,318300.0
2012-06-15 12:00:00,22.55,22.56,22.54,22.55,329700.0,17.3022,17.3099,17.2945,17.3022,329700.0
2012-06-15 12:10:00,22.55,22.57,22.55,22.56,227100.0,17.3022,17.3176,17.3022,17.3099,227100.0
2012-06-15 12:20:00,22.56,22.57,22.55,22.57,393000.0,17.3099,17.3176,17.3022,17.3176,393000.0
2012-06-15 12:30:00,22.57,22.57,22.55,22.56,144600.0,17.3176,17.3176,17.3022,17.3099,144600.0
2012-06-15 12:40:00,22.56,22.57,22.55,22.57,280800.0,17.3099,17.3176,17.3022,17.3176,280800.0
2012-06-15 12:50:00,22.57,22.59,22.57,22.59,285300.0,17.3176,17.3329,17.3176,17.3329,285300.0
2012-06-15 13:00:00,22.59,22.6,22.59,22.59,511200.0,17.3329,17.3406,17.3329,17.3329,511200.0
2012-06-15 13:10:00,22.59,22.63,22.59,22.62,295500.0,17.3329,17.3636,17.3329,17.3559,295500.0
2012-06-15 13:20:00,22.62,22.63,22.6,22.6,310500.0,17.3559,17.3636,17.3406,17.3406,310500.0
2012-06-15 13:30:00,22.6,22.6,22.58,22.58,470400.0,17.3406,17.3406,17.3252,17.3252,470400.0
2012-06-15 13:40:00,22.58,22.59,22.58,22.58,567000.0,17.3252,17.3329,17.3252,17.3252,567000.0
2012-06-15 13:50:00,22.58,22.59,22.58,22.58,235800.0,17.3252,17.3329,17.3252,17.3252,235800.0
2012-06-15 14:00:00,22.58,22.59,22.58,22.58,160500.0,17.3252,17.3329,17.3252,17.3252,160500.0
2012-06-15 14:10:00,22.58,22.59,22.56,22.56,335400.0,17.3252,17.3329,17.3099,17.3099,335400.0
2012-06-15 14:20:00,22.56,22.57,22.56,22.57,333900.0,17.3099,17.3176,17.3099,17.3176,333900.0
2012-06-15 14:30:00,22.56,22.58,22.56,22.57,372900.0,17.3099,17.3252,17.3099,17.3176,372900.0
2012-06-15 14:40:00,22.57,22.58,22.56,22.56,367800.0,17.3176,17.3252,17.3099,17.3099,367800.0
2012-06-15 14:50:00,22.56,22.56,22.53,22.55,438900.0,17.3099,17.3099,17.2869,17.3022,438900.0
2012-06-15 15:00:00,22.55,22.56,22.54,22.55,477000.0,17.3022,17.3099,17.2945,17.3022,477000.0
2012-06-15 15:10:00,22.55,22.58,22.55,22.58,391500.0,17.3022,17.3252,17.3022,17.3252,391500.0
2012-06-15 15:20:00,22.58,22.59,22.57,22.58,589500.0,17.3252,17.3329,17.3176,17.3252,589500.0
2012-06-15 15:30:00,22.58,22.6,22.57,22.58,950400.0,17.3252,17.3406,17.3176,17.3252,950400.0
2012-06-15 15:40:00,22.58,22.59,22.57,22.59,2187300.0,17.3252,17.3329,17.3176,17.3329,2187300.0
2012-06-15 15:50:00,22.59,22.6,22.58,22.59,3337500.0,17.3329,17.3406,17.3252,17.3329,3337500.0
2012-06-18 09:30:00,22.49,22.58,22.48,22.56,892500.0,17.2562,17.3252,17.2485,17.3099,892500.0
2012-06-18 09:40:00,22.56,22.58,22.53,22.55,844200.0,17.3099,17.3252,17.2869,17.3022,844200.0
2012-06-18 09:50:00,22.55,22.6,22.54,22.59,576300.0,17.3022,17.3406,17.2945,17.3329,576300.0
2012-06-18 10:00:00,22.59,22.6,22.57,22.57,486000.0,17.3329,17.3406,17.3176,17.3176,486000.0
2012-06-18 10:10:00,22.57,22.64,22.57,22.64,525600.0,17.3176,17.3713,17.3176,17.3713,525600.0
2012-06-18 10:20:00,22.64,22.67,22.64,22.65,625500.0,17.3713,17.3943,17.3713,17.3789,625500.0
2012-06-18 10:30:00,22.65,22.67,22.65,22.66,458100.0,17.3789,17.3943,17.3789,17.3866,458100.0
2012-06-18 10:40:00,22.66,22.74,22.66,22.73,969300.0,17.3866,17.448,17.3866,17.4403,969300.0
2012-06-18 10:50:00,22.74,22.75,22.72,22.72,848400.0,17.448,17.4557,17.4327,17.4327,848400.0
2012-06-18 11:00:00,22.72,22.75,22.71,22.73,670800.0,17.4327,17.4557,17.425,17.4403,670800.0
2012-06-18 11:10:00,22.73,22.76,22.72,22.72,558000.0,17.4403,17.4633,17.4327,17.4327,558000.0
2012-06-18 11:20:00,22.72,22.74,22.71,22.74,521400.0,17.4327,17.448,17.425,17.448,521400.0
2012-06-18 11:30:00,22.74,22.75,22.69,22.69,519300.0,17.448,17.4557,17.4096,17.4096,519300.0
2012-06-18 11:40:00,22.69,22.69,22.65,22.65,556500.0,17.4096,17.4096,17.3789,17.3789,556500.0
2012-06-18 11:50:00,22.65,22.69,22.64,22.68,397500.0,17.3789,17.4096,17.3713,17.402,397500.0
2012-06-18 12:00:00,22.68,22.7,22.67,22.67,338400.0,17.402,17.4173,17.3943,17.3943,338400.0
2012-06-18 12:10:00,22.67,22.7,22.66,22.69,294900.0,17.3943,17.4173,17.3866,17.4096,294900.0
2012-06-18 12:20:00,22.69,22.7,22.66,22.66,327000.0,17.4096,17.4173,17.3866,17.3866,327000.0
2012-06-18 12:30:00,22.66,22.7,22.66,22.7,428700.0,17.3866,17.4173,17.3866,17.4173,428700.0
2012-06-18 12:40:00,22.7,22.71,22.69,22.7,406200.0,17.4173,17.425,17.4096,17.4173,406200.0
2012-06-18 12:50:00,22.7,22.72,22.69,22.7,336600.0,17.4173,17.4327,17.4096,17.4173,336600.0
2012-06-18 13:00:00,22.7,22.72,22.68,22.68,339300.0,17.4173,17.4327,17.402,17.402,339300.0
2012-06-18 13:10:00,22.68,22.69,22.67,22.67,458400.0,17.402,17.4096,17.3943,17.3943,458400.0
2012-06-18 13:20:00,22.67,22.69,22.67,22.69,421200.0,17.3943,17.4096,17.3943,17.4096,421200.0
2012-06-18 13:30:00,22.69,22.7,22.68,22.69,265200.0,17.4096,17.4173,17.402,17.4096,265200.0
2012-06-18 13:40:00,22.7,22.7,22.68,22.68,224700.0,17.4173,17.4173,17.402,17.402,224700.0
2012-06-18 13:50:00,22.68,22.7,22.67,22.7,321600.0,17.402,17.4173,17.3943,17.4173,321600.0
2012-06-18 14:00:00,22.7,22.73,22.7,22.73,305100.0,17.4173,17.4403,17.4173,17.4403,305100.0
2012-06-18 14:10:00,22.72,22.73,22.72,22.73,604800.0,17.4327,17.4403,17.4327,17.4403,604800.0
2012-06-18 14:20:00,22.73,22.75,22.72,22.72,473400.0,17.4403,17.4557,17.4327,17.4327,473400.0
2012-06-18 14:30:00,22.72,22.73,22.72,22.73,247800.0,17.4327,17.4403,17.4327,17.4403,247800.0
2012-06-18 14:40:00,22.73,22.73,22.71,22.72,291600.0,17.4403,17.4403,17.425,17.4327,291600.0
2012-06-18 14:50:00,22.72,22.72,22.71,22.72,189300.0,17.4327,17.4327,17.425,17.4327,189300.0
2012-06-18 15:00:00,22.72,22.74,22.71,22.73,510300.0,17.4327,17.448,17.425,17.4403,510300.0
2012-06-18 15:10:00,22.73,22.74,22.72,22.72,852900.0,17.4403,17.448,17.4327,17.4327,852900.0
2012-06-18 15:20:00,22.72,22.74,22.72,22.73,947100.0,17.4327,17.448,17.4327,17.4403,947100.0
2012-06-18 15:30:00,22.73,22.73,22.71,22.71,801000.0,17.4403,17.4403,17.425,17.425,801000.0
2012-06-18 15:40:00,22.71,22.74,22.71,22.71,882900.0,17.425,17.448,17.425,17.425,882900.0
2012-06-18 15:50:00,22.71,22.72,22.69,22.71,1580100.0,17.425,17.4327,17.4096,17.425,1580100.0
2012-06-19 09:30:00,22.71,22.71,22.59,22.6,1303500.0,17.425,17.425,17.3329,17.3406,1303500.0
2012-06-19 09:40:00,22.6,22.64,22.57,22.58,836400.0,17.3406,17.3713,17.3176,17.3252,836400.0
2012-06-19 09:50:00,22.58,22.7,22.58,22.69,877200.0,17.3252,17.4173,17.3252,17.4096,877200.0
2012-06-19 10:00:00,22.7,22.75,22.7,22.73,686700.0,17.4173,17.4557,17.4173,17.4403,686700.0
2012-06-19 10:10:00,22.73,22.73,22.69,22.69,475500.0,17.4403,17.4403,17.4096,17.4096,475500.0
2012-06-19 10:20:00,22.69,22.7,22.68,22.7,868500.0,17.4096,17.4173,17.402,17.4173,868500.0
2012-06-19 10:30:00,22.7,22.71,22.68,22.7,573900.0,17.4173,17.425,17.402,17.4173,573900.0
2012-06-19 10:40:00,22.71,22.71,22.68,22.7,441300.0,17.425,17.425,17.402,17.4173,441300.0
2012-06-19 10:50:00,22.7,22.73,22.69,22.7,609600.0,17.4173,17.4403,17.4096,17.4173,609600.0
2012-06-19 11:00:00,22.7,22.73,22.7,22.71,410100.0,17.4173,17.4403,17.4173,17.425,410100.0
2012-06-19 11:10:00,22.71,22.71,22.67,22.67,365400.0,17.425,17.425,17.3943,17.3943,365400.0
2012-06-19 11:20:00,22.67,22.68,22.65,22.68,419100.0,17.3943,17.402,17.3789,17.402,419100.0
2012-06-19 11:30:00,22.68,22.68,22.66,22.66,307200.0,17.402,17.402,17.3866,17.3866,307200.0
2012-06-19 11:40:00,22.67,22.67,22.64,22.65,347100.0,17.3943,17.3943,17.3713,17.3789,347100.0
2012-06-19 11:50:00,22.65,22.66,22.64,22.65,478800.0,17.3789,17.3866,17.3713,17.3789,478800.0
2012-06-19 12:00:00,22.65,22.67,22.65,22.65,533700.0,17.3789,17.3943,17.3789,17.3789,533700.0
2012-06-19 12:10:00,22.65,22.65,22.64,22.64,238500.0,17.3789,17.3789,17.3713,17.3713,238500.0
2012-06-19 12:20:00,22.64,22.65,22.63,22.64,478500.0,17.3713,17.3789,17.3636,17.3713,478500.0
2012-06-19 12:30:00,22.64,22.65,22.63,22.64,338400.0,17.3713,17.3789,17.3636,17.3713,338400.0
2012-06-19 12:40:00,22.64,22.65,22.63,22.63,446700.0,17.3713,17.3789,17.3636,17.3636,446700.0
2012-06-19 12:50:00,22.64,22.64,22.63,22.64,351300.0,17.3713,17.3713,17.3636,17.3713,351300.0
2012-06-19 13:00:00,22.64,22.64,22.6,22.6,390000.0,17.3713,17.3713,17.3406,17.3406,390000.0
2012-06-19 13:10:00,22.61,22.62,22.6,22.62,385500.0,17.3483,17.3559,17.3406,17.3559,385500.0
2012-06-19 13:20:00,22.62,22.64,22.62,22.64,399300.0,17.3559,17.3713,17.3559,17.3713,399300.0
2012-06-19 13:30:00,22.63,22.65,22.63,22.64,437400.0,17.3636,17.3789,17.3636,17.3713,437400.0
2012-06-19 13:40:00,22.64,22.64,22.63,22.63,330600.0,17.3713,17.3713,17.3636,17.3636,330600.0
2012-06-19 13:50:00,22.63,22.64,22.62,22.63,425700.0,17.3636,17.3713,17.3559,17.3636,425700.0
2012-06-19 14:00:00,22.62,22.64,22.62,22.62,327300.0,17.3559,17.3713,17.3559,17.3559,327300.0
2012-06-19 14:10:00,22.62,22.64,22.62,22.64,176700.0,17.3559,17.3713,17.3559,17.3713,176700.0
2012-06-19 14:20:00,22.64,22.66,22.62,22.63,452700.0,17.3713,17.3866,17.3559,17.3636,452700.0
2012-06-19 14:30:00,22.63,22.63,22.57,22.6,945300.0,17.3636,17.3636,17.3176,17.3406,945300.0
2012-06-19 14:40:00,22.61,22.62,22.59,22.6,721800.0,17.3483,17.3559,17.3329,17.3406,721800.0
2012-06-19 14:50:00,22.6,22.6,22.59,22.6,489600.0,17.3406,17.3406,17.3329,17.3406,489600.0
2012-06-19 15:00:00,22.6,22.61,22.59,22.61,423000.0,17.3406,17.3483,17.3329,17.3483,423000.0
2012-06-19 15:10:00,22.61,22.61,22.59,22.6,575100.0,17.3483,17.3483,17.3329,17.3406,575100.0
2012-06-19 15:20:00,22.6,22.62,22.59,22.62,482100.0,17.3406,17.3559,17.3329,17.3559,482100.0
2012-06-19 15:30:00,22.62,22.63,22.6,22.63,700500.0,17.3559,17.3636,17.3406,17.3636,700500.0
2012-06-19 15:40:00,22.63,22.64,22.61,22.62,1043700.0,17.3636,17.3713,17.3483,17.3559,1043700.0
2012-06-19 15:50:00,22.62,22.62,22.6,22.61,1613400.0,17.3559,17.3559,17.3406,17.3483,1613400.0
2012-06-20 09:30:00,22.62,22.67,22.59,22.6,1068300.0,17.3559,17.3943,17.3329,17.3406,1068300.0
2012-06-20 09:40:00,22.6,22.71,22.6,22.67,737400.0,17.3406,17.425,17.3406,17.3943,737400.0
2012-06-20 09:50:00,22.67,22.71,22.63,22.71,1085700.0,17.3943,17.425,17.3636,17.425,1085700.0
2012-06-20 10:00:00,22.71,22.72,22.69,22.7,455400.0,17.425,17.4327,17.4096,17.4173,455400.0
2012-06-20 10:10:00,22.71,22.75,22.7,22.74,401100.0,17.425,17.4557,17.4173,17.448,401100.0
2012-06-20 10:20:00,22.74,22.74,22.7,22.71,421200.0,17.448,17.448,17.4173,17.425,421200.0
2012-06-20 10:30:00,22.71,22.74,22.71,22.74,584700.0,17.425,17.448,17.425,17.448,584700.0
2012-06-20 10:40:00,22.74,22.75,22.73,22.74,318000.0,17.448,17.4557,17.4403,17.448,318000.0
2012-06-20 10:50:00,22.74,22.75,22.72,22.74,240000.0,17.448,17.4557,17.4327,17.448,240000.0
2012-06-20 11:00:00,22.74,22.74,22.71,22.71,536700.0,17.448,17.448,17.425,17.425,536700.0
2012-06-20 11:10:00,22.71,22.73,22.69,22.7,494400.0,17.425,17.4403,17.4096,17.4173,494400.0
2012-06-20 11:20:00,22.7,22.72,22.69,22.72,564000.0,17.4173,17.4327,17.4096,17.4327,564000.0
2012-06-20 11:30:00,22.72,22.73,22.7,22.71,370800.0,17.4327,17.4403,17.4173,17.425,370800.0
2012-06-20 11:40:00,22.71,22.73,22.71,22.71,390600.0,17.425,17.4403,17.425,17.425,390600.0
2012-06-20 11:50:00,22.71,22.71,22.7,22.71,472800.0,17.425,17.425,17.4173,17.425,472800.0
2012-06-20 12:00:00,22.71,22.73,22.7,22.73,357900.0,17.425,17.4403,17.4173,17.4403,357900.0
2012-06-20 12:10:00,22.73,22.74,22.72,22.72,285900.0,17.4403,17.448,17.4327,17.4327,285900.0
2012-06-20 12:20:00,22.72,22.73,22.69,22.73,324000.0,17.4327,17.4403,17.4096,17.4403,324000.0
2012-06-20 12:30:00,22.73,22.75,22.64,22.71,1607400.0,17.4403,17.4557,17.3713,17.425,1607400.0
2012-06-20 12:40:00,22.72,22.75,22.7,22.72,554400.0,17.4327,17.4557,17.4173,17.4327,554400.0
2012-06-20 12:50:00,22.72,22.75,22.69,22.74,508500.0,17.4327,17.4557,17.4096,17.448,508500.0
2012-06-20 13:00:00,22.75,22.78,22.74,22.77,681300.0,17.4557,17.4787,17.448,17.471,681300.0
2012-06-20 13:10:00,22.77,22.81,22.77,22.79,731700.0,17.471,17.5017,17.471,17.4864,731700.0
2012-06-20 13:20:00,22.79,22.81,22.78,22.79,356700.0,17.4864,17.5017,17.4787,17.4864,356700.0
2012-06-20 13:30:00,22.8,22.81,22.77,22.79,333000.0,17.494,17.5017,17.471,17.4864,333000.0
2012-06-20 13:40:00,22.78,22.79,22.77,22.79,480900.0,17.4787,17.4864,17.471,17.4864,480900.0
2012-06-20 13:50:00,22.79,22.8,22.76,22.79,334500.0,17.4864,17.494,17.4633,17.4864,334500.0
2012-06-20 14:00:00,22.79,22.79,22.77,22.77,379800.0,17.4864,17.4864,17.471,17.471,379800.0
2012-06-20 14:10:00,22.77,22.79,22.73,22.73,542100.0,17.471,17.4864,17.4403,17.4403,542100.0
2012-06-20 14:20:00,22.73,22.75,22.7,22.74,742200.0,17.4403,17.4557,17.4173,17.448,742200.0
2012-06-20 14:30:00,22.74,22.76,22.71,22.74,649800.0,17.448,17.4633,17.425,17.448,649800.0
2012-06-20 14:40:00,22.75,22.76,22.71,22.74,570600.0,17.4557,17.4633,17.425,17.448,570600.0
2012-06-20 14:50:00,22.74,22.77,22.72,22.76,582900.0,17.448,17.471,17.4327,17.4633,582900.0
2012-06-20 15:00:00,22.76,22.76,22.73,22.73,534000.0,17.4633,17.4633,17.4403,17.4403,534000.0
2012-06-20 15:10:00,22.73,22.76,22.73,22.73,512700.0,17.4403,17.4633,17.4403,17.4403,512700.0
2012-06-20 15:20:00,22.73,22.79,22.73,22.78,523200.0,17.4403,17.4864,17.4403,17.4787,523200.0
2012-06-20 15:30:00,22.78,22.79,22.76,22.77,920400.0,17.4787,17.4864,17.4633,17.471,920400.0
2012-06-20 15:40:00,22.77,22.82,22.76,22.81,1170600.0,17.471,17.5094,17.4633,17.5017,1170600.0
2012-06-20 15:50:00,22.81,22.85,22.79,22.84,3060000.0,17.5017,17.5324,17.4864,17.5247,3060000.0
2012-06-21 09:30:00,22.83,22.88,22.83,22.88,986700.0,17.5171,17.5554,17.5171,17.5554,986700.0
2012-06-21 09:40:00,22.88,22.89,22.85,22.86,629100.0,17.5554,17.5631,17.5324,17.5401,629100.0
2012-06-21 09:50:00,22.86,22.87,22.8,22.84,930000.0,17.5401,17.5477,17.494,17.5247,930000.0
2012-06-21 10:00:00,22.83,22.83,22.77,22.78,980100.0,17.5171,17.5171,17.471,17.4787,980100.0
2012-06-21 10:10:00,22.77,22.79,22.75,22.76,698700.0,17.471,17.4864,17.4557,17.4633,698700.0
2012-06-21 10:20:00,22.76,22.77,22.75,22.77,534900.0,17.4633,17.471,17.4557,17.471,534900.0
2012-06-21 10:30:00,22.77,22.78,22.75,22.77,436500.0,17.471,17.4787,17.4557,17.471,436500.0
2012-06-21 10:40:00,22.77,22.79,22.75,22.78,340800.0,17.471,17.4864,17.4557,17.4787,340800.0
2012-06-21 10:50:00,22.78,22.79,22.76,22.76,468900.0,17.4787,17.4864,17.4633,17.4633,468900.0
2012-06-21 11:00:00,22.77,22.77,22.74,22.75,577800.0,17.471,17.471,17.448,17.4557,577800.0
2012-06-21 11:10:00,22.75,22.76,22.73,22.76,360600.0,17.4557,17.4633,17.4403,17.4633,360600.0
2012-06-21 11:20:00,22.76,22.77,22.73,22.74,384600.0,17.4633,17.471,17.4403,17.448,384600.0
2012-06-21 11:30:00,22.74,22.75,22.73,22.75,366000.0,17.448,17.4557,17.4403,17.4557,366000.0
2012-06-21 11:40:00,22.75,22.75,22.72,22.72,581400.0,17.4557,17.4557,17.4327,17.4327,581400.0
2012-06-21 11:50:00,22.72,22.76,22.72,22.76,375000.0,17.4327,17.4633,17.4327,17.4633,375000.0
2012-06-21 12:00:00,22.76,22.77,22.71,22.73,471300.0,17.4633,17.471,17.425,17.4403,471300.0
2012-06-21 12:10:00,22.73,22.75,22.72,22.72,270600.0,17.4403,17.4557,17.4327,17.4327,270600.0
2012-06-21 12:20:00,22.72,22.72,22.65,22.66,566700.0,17.4327,17.4327,17.3789,17.3866,566700.0
2012-06-21 12:30:00,22.67,22.69,22.65,22.67,453900.0,17.3943,17.4096,17.3789,17.3943,453900.0
2012-06-21 12:40:00,22.67,22.68,22.66,22.67,512400.0,17.3943,17.402,17.3866,17.3943,512400.0
2012-06-21 12:50:00,22.67,22.68,22.66,22.67,412200.0,17.3943,17.402,17.3866,17.3943,412200.0
2012-06-21 13:00:00,22.67,22.71,22.67,22.71,504600.0,17.3943,17.425,17.3943,17.425,504600.0
2012-06-21 13:10:00,22.71,22.71,22.67,22.67,363300.0,17.425,17.425,17.3943,17.3943,363300.0
2012-06-21 13:20:00,22.67,22.69,22.67,22.67,270600.0,17.3943,17.4096,17.3943,17.3943,270600.0
2012-06-21 13:30:00,22.67,22.68,22.65,22.65,363300.0,17.3943,17.402,17.3789,17.3789,363300.0
2012-06-21 13:40:00,22.65,22.66,22.64,22.65,317700.0,17.3789,17.3866,17.3713,17.3789,317700.0
2012-06-21 13:50:00,22.65,22.67,22.64,22.66,324000.0,17.3789,17.3943,17.3713,17.3866,324000.0
2012-06-21 14:00:00,22.65,22.65,22.62,22.62,1036500.0,17.3789,17.3789,17.3559,17.3559,1036500.0
2012-06-21 14:10:00,22.62,22.64,22.61,22.62,417000.0,17.3559,17.3713,17.3483,17.3559,417000.0
2012-06-21 14:20:00,22.62,22.62,22.6,22.62,856200.0,17.3559,17.3559,17.3406,17.3559,856200.0
2012-06-21 14:30:00,22.62,22.63,22.6,22.6,696600.0,17.3559,17.3636,17.3406,17.3406,696600.0
2012-06-21 14:40:00,22.6,22.63,22.6,22.62,597300.0,17.3406,17.3636,17.3406,17.3559,597300.0
2012-06-21 14:50:00,22.62,22.62,22.6,22.6,1023600.0,17.3559,17.3559,17.3406,17.3406,1023600.0
2012-06-21 15:00:00,22.6,22.62,22.59,22.6,675600.0,17.3406,17.3559,17.3329,17.3406,675600.0
2012-06-21 15:10:00,22.6,22.62,22.58,22.59,1330500.0,17.3406,17.3559,17.3252,17.3329,1330500.0
2012-06-21 15:20:00,22.59,22.6,22.58,22.59,1338300.0,17.3329,17.3406,17.3252,17.3329,1338300.0
2012-06-21 15:30:00,22.59,22.62,22.58,22.59,923700.0,17.3329,17.3559,17.3252,17.3329,923700.0
2012-06-21 15:40:00,22.59,22.59,22.56,22.57,1948500.0,17.3329,17.3329,17.3099,17.3176,1948500.0
2012-06-21 15:50:00,22.57,22.58,22.56,22.57,3008100.0,17.3176,17.3252,17.3099,17.3176,3008100.0
2012-06-22 09:30:00,22.64,22.78,22.64,22.68,1093800.0,17.3713,17.4787,17.3713,17.402,1093800.0
2012-06-22 09:40:00,22.68,22.69,22.59,22.59,881400.0,17.402,17.4096,17.3329,17.3329,881400.0
2012-06-22 09:50:00,22.59,22.61,22.54,22.58,706800.0,17.3329,17.3483,17.2945,17.3252,706800.0
2012-06-22 10:00:00,22.58,22.59,22.56,22.58,630000.0,17.3252,17.3329,17.3099,17.3252,630000.0
2012-06-22 10:10:00,22.58,22.58,22.53,22.55,1059300.0,17.3252,17.3252,17.2869,17.3022,1059300.0
2012-06-22 10:20:00,22.54,22.58,22.52,22.53,575100.0,17.2945,17.3252,17.2792,17.2869,575100.0
2012-06-22 10:30:00,22.53,22.57,22.53,22.54,369000.0,17.2869,17.3176,17.2869,17.2945,369000.0
2012-06-22 10:40:00,22.54,22.56,22.52,22.53,328800.0,17.2945,17.3099,17.2792,17.2869,328800.0
2012-06-22 10:50:00,22.53,22.54,22.52,22.53,350100.0,17.2869,17.2945,17.2792,17.2869,350100.0
2012-06-22 11:00:00,22.52,22.55,22.52,22.53,569400.0,17.2792,17.3022,17.2792,17.2869,569400.0
2012-06-22 11:10:00,22.53,22.54,22.51,22.53,254100.0,17.2869,17.2945,17.2715,17.2869,254100.0
2012-06-22 11:20:00,22.53,22.53,22.5,22.51,205500.0,17.2869,17.2869,17.2639,17.2715,205500.0
2012-06-22 11:30:00,22.51,22.53,22.5,22.51,457500.0,17.2715,17.2869,17.2639,17.2715,457500.0
2012-06-22 11:40:00,22.51,22.51,22.5,22.51,450000.0,17.2715,17.2715,17.2639,17.2715,450000.0
2012-06-22 11:50:00,22.51,22.51,22.47,22.5,543300.0,17.2715,17.2715,17.2408,17.2639,543300.0
2012-06-22 12:00:00,22.5,22.5,22.49,22.5,371100.0,17.2639,17.2639,17.2562,17.2639,371100.0
2012-06-22 12:10:00,22.49,22.5,22.49,22.49,312600.0,17.2562,17.2639,17.2562,17.2562,312600.0
2012-06-22 12:20:00,22.49,22.5,22.47,22.48,322500.0,17.2562,17.2639,17.2408,17.2485,322500.0
2012-06-22 12:30:00,22.48,22.48,22.47,22.48,148800.0,17.2485,17.2485,17.2408,17.2485,148800.0
2012-06-22 12:40:00,22.48,22.48,22.47,22.47,271500.0,17.2485,17.2485,17.2408,17.2408,271500.0
2012-06-22 12:50:00,22.47,22.47,22.44,22.44,314700.0,17.2408,17.2408,17.2178,17.2178,314700.0
2012-06-22 13:00:00,22.44,22.44,22.4,22.43,530700.0,17.2178,17.2178,17.1871,17.2101,530700.0
2012-06-22 13:10:00,22.43,22.44,22.41,22.41,328500.0,17.2101,17.2178,17.1948,17.1948,328500.0
2012-06-22 13:20:00,22.42,22.44,22.4,22.43,493800.0,17.2025,17.2178,17.1871,17.2101,493800.0
2012-06-22 13:30:00,22.43,22.44,22.42,22.43,257700.0,17.2101,17.2178,17.2025,17.2101,257700.0
2012-06-22 13:40:00,22.42,22.44,22.42,22.43,368100.0,17.2025,17.2178,17.2025,17.2101,368100.0
2012-06-22 13:50:00,22.43,22.46,22.43,22.46,332700.0,17.2101,17.2332,17.2101,17.2332,332700.0
2012-06-22 14:00:00,22.46,22.46,22.45,22.45,531900.0,17.2332,17.2332,17.2255,17.2255,531900.0
2012-06-22 14:10:00,22.45,22.45,22.44,22.45,402900.0,17.2255,17.2255,17.2178,17.2255,402900.0
2012-06-22 14:20:00,22.44,22.48,22.44,22.48,517200.0,17.2178,17.2485,17.2178,17.2485,517200.0
2012-06-22 14:30:00,22.48,22.48,22.46,22.47,287100.0,17.2485,17.2485,17.2332,17.2408,287100.0
2012-06-22 14:40:00,22.47,22.48,22.47,22.48,525900.0,17.2408,17.2485,17.2408,17.2485,525900.0
2012-06-22 14:50:00,22.48,22.5,22.48,22.5,722100.0,17.2485,17.2639,17.2485,17.2639,722100.0
2012-06-22 15:00:00,22.5,22.5,22.48,22.48,653400.0,17.2639,17.2639,17.2485,17.2485,653400.0
2012-06-22 15:10:00,22.49,22.5,22.48,22.5,485100.0,17.2562,17.2639,17.2485,17.2639,485100.0
2012-06-22 15:20:00,22.5,22.5,22.49,22.5,441000.0,17.2639,17.2639,17.2562,17.2639,441000.0
2012-06-22 15:30:00,22.5,22.5,22.48,22.5,984000.0,17.2639,17.2639,17.2485,17.2639,984000.0
2012-06-22 15:40:00,22.5,22.51,22.49,22.5,1434900.0,17.2639,17.2715,17.2562,17.2639,1434900.0
2012-06-22 15:50:00,22.5,22.51,22.44,22.45,3087000.0,17.2639,17.2715,17.2178,17.2255,3087000.0
2012-06-25 09:30:00,22.35,22.6,22.35,22.5,1513800.0,17.1488,17.3406,17.1488,17.2639,1513800.0
2012-06-25 09:40:00,22.49,22.5,22.42,22.47,1040400.0,17.2562,17.2639,17.2025,17.2408,1040400.0
2012-06-25 09:50:00,22.47,22.58,22.47,22.58,747000.0,17.2408,17.3252,17.2408,17.3252,747000.0
2012-06-25 10:00:00,22.58,22.64,22.58,22.59,958500.0,17.3252,17.3713,17.3252,17.3329,958500.0
2012-06-25 10:10:00,22.59,22.6,22.51,22.53,645900.0,17.3329,17.3406,17.2715,17.2869,645900.0
2012-06-25 10:20:00,22.53,22.54,22.51,22.52,569100.0,17.2869,17.2945,17.2715,17.2792,569100.0
2012-06-25 10:30:00,22.52,22.55,22.52,22.53,493800.0,17.2792,17.3022,17.2792,17.2869,493800.0
2012-06-25 10:40:00,22.53,22.55,22.5,22.54,541500.0,17.2869,17.3022,17.2639,17.2945,541500.0
2012-06-25 10:50:00,22.54,22.56,22.53,22.54,999000.0,17.2945,17.3099,17.2869,17.2945,999000.0
2012-06-25 11:00:00,22.54,22.54,22.51,22.52,361800.0,17.2945,17.2945,17.2715,17.2792,361800.0
2012-06-25 11:10:00,22.52,22.54,22.5,22.53,348900.0,17.2792,17.2945,17.2639,17.2869,348900.0
2012-06-25 11:20:00,22.53,22.54,22.52,22.53,429300.0,17.2869,17.2945,17.2792,17.2869,429300.0
2012-06-25 11:30:00,22.53,22.53,22.5,22.52,441900.0,17.2869,17.2869,17.2639,17.2792,441900.0
2012-06-25 11:40:00,22.52,22.52,22.49,22.51,531000.0,17.2792,17.2792,17.2562,17.2715,531000.0
2012-06-25 11:50:00,22.51,22.52,22.5,22.51,314400.0,17.2715,17.2792,17.2639,17.2715,314400.0
2012-06-25 12:00:00,22.5,22.53,22.5,22.53,325800.0,17.2639,17.2869,17.2639,17.2869,325800.0
2012-06-25 12:10:00,22.53,22.55,22.52,22.55,376500.0,17.2869,17.3022,17.2792,17.3022,376500.0
2012-06-25 12:20:00,22.55,22.57,22.55,22.57,530400.0,17.3022,17.3176,17.3022,17.3176,530400.0
2012-06-25 12:30:00,22.57,22.58,22.56,22.58,852900.0,17.3176,17.3252,17.3099,17.3252,852900.0
2012-06-25 12:40:00,22.58,22.59,22.57,22.57,566700.0,17.3252,17.3329,17.3176,17.3176,566700.0
2012-06-25 12:50:00,22.57,22.59,22.57,22.59,331200.0,17.3176,17.3329,17.3176,17.3329,331200.0
2012-06-25 13:00:00,22.59,22.59,22.56,22.56,450600.0,17.3329,17.3329,17.3099,17.3099,450600.0
2012-06-25 13:10:00,22.56,22.57,22.55,22.56,578100.0,17.3099,17.3176,17.3022,17.3099,578100.0
2012-06-25 13:20:00,22.56,22.58,22.55,22.57,379200.0,17.3099,17.3252,17.3022,17.3176,379200.0
2012-06-25 13:30:00,22.57,22.63,22.56,22.63,645000.0,17.3176,17.3636,17.3099,17.3636,645000.0
2012-06-25 13:40:00,22.63,22.65,22.62,22.63,785700.0,17.3636,17.3789,17.3559,17.3636,785700.0
2012-06-25 13:50:00,22.64,22.65,22.63,22.65,408000.0,17.3713,17.3789,17.3636,17.3789,408000.0
2012-06-25 14:00:00,22.65,22.68,22.65,22.67,804000.0,17.3789,17.402,17.3789,17.3943,804000.0
2012-06-25 14:10:00,22.67,22.73,22.67,22.73,899700.0,17.3943,17.4403,17.3943,17.4403,899700.0
2012-06-25 14:20:00,22.73,22.73,22.69,22.69,798900.0,17.4403,17.4403,17.4096,17.4096,798900.0
2012-06-25 14:30:00,22.69,22.69,22.66,22.67,894300.0,17.4096,17.4096,17.3866,17.3943,894300.0
2012-06-25 14:40:00,22.67,22.67,22.66,22.66,474600.0,17.3943,17.3943,17.3866,17.3866,474600.0
2012-06-25 14:50:00,22.66,22.67,22.65,22.65,485100.0,17.3866,17.3943,17.3789,17.3789,485100.0
2012-06-25 15:00:00,22.65,22.68,22.65,22.68,1253100.0,17.3789,17.402,17.3789,17.402,1253100.0
2012-06-25 15:10:00,22.68,22.7,22.68,22.68,981000.0,17.402,17.4173,17.402,17.402,981000.0
2012-06-25 15:20:00,22.68,22.7,22.67,22.69,724500.0,17.402,17.4173,17.3943,17.4096,724500.0
2012-06-25 15:30:00,22.69,22.7,22.67,22.7,1355700.0,17.4096,17.4173,17.3943,17.4173,1355700.0
2012-06-25 15:40:00,22.7,22.72,22.68,22.71,1578000.0,17.4173,17.4327,17.402,17.425,1578000.0
2012-06-25 15:50:00,22.72,22.74,22.72,22.73,5245200.0,17.4327,17.448,17.4327,17.4403,5245200.0
2012-06-26 09:30:00,22.83,22.96,22.79,22.95,2704200.0,17.5171,17.6168,17.4864,17.6091,2704200.0
2012-06-26 09:40:00,22.95,22.97,22.87,22.88,1890900.0,17.6091,17.6245,17.5477,17.5554,1890900.0
2012-06-26 09:50:00,22.88,22.89,22.85,22.88,1495200.0,17.5554,17.5631,17.5324,17.5554,1495200.0
2012-06-26 10:00:00,22.88,22.89,22.83,22.84,1310100.0,17.5554,17.5631,17.5171,17.5247,1310100.0
2012-06-26 10:10:00,22.84,22.84,22.8,22.81,765000.0,17.5247,17.5247,17.494,17.5017,765000.0
2012-06-26 10:20:00,22.82,22.82,22.75,22.78,832800.0,17.5094,17.5094,17.4557,17.4787,832800.0
2012-06-26 10:30:00,22.78,22.8,22.77,22.8,752700.0,17.4787,17.494,17.471,17.494,752700.0
2012-06-26 10:40:00,22.8,22.82,22.8,22.8,614400.0,17.494,17.5094,17.494,17.494,614400.0
2012-06-26 10:50:00,22.8,22.83,22.79,22.8,714600.0,17.494,17.5171,17.4864,17.494,714600.0
2012-06-26 11:00:00,22.81,22.87,22.8,22.84,819300.0,17.5017,17.5477,17.494,17.5247,819300.0
2012-06-26 11:10:00,22.84,22.84,22.81,22.83,319200.0,17.5247,17.5247,17.5017,17.5171,319200.0
2012-06-26 11:20:00,22.83,22.86,22.83,22.84,392400.0,17.5171,17.5401,17.5171,17.5247,392400.0
2012-06-26 11:30:00,22.84,22.87,22.83,22.85,1244100.0,17.5247,17.5477,17.5171,17.5324,1244100.0
2012-06-26 11:40:00,22.85,22.87,22.84,22.87,381000.0,17.5324,17.5477,17.5247,17.5477,381000.0
2012-06-26 11:50:00,22.86,22.88,22.85,22.85,447000.0,17.5401,17.5554,17.5324,17.5324,447000.0
2012-06-26 12:00:00,22.85,22.87,22.84,22.86,448800.0,17.5324,17.5477,17.5247,17.5401,448800.0
2012-06-26 12:10:00,22.86,22.87,22.84,22.85,411000.0,17.5401,17.5477,17.5247,17.5324,411000.0
2012-06-26 12:20:00,22.85,22.86,22.83,22.83,324300.0,17.5324,17.5401,17.5171,17.5171,324300.0
2012-06-26 12:30:00,22.84,22.86,22.83,22.86,667800.0,17.5247,17.5401,17.5171,17.5401,667800.0
2012-06-26 12:40:00,22.86,22.89,22.85,22.87,443100.0,17.5401,17.5631,17.5324,17.5477,443100.0
2012-06-26 12:50:00,22.87,22.89,22.87,22.89,583500.0,17.5477,17.5631,17.5477,17.5631,583500.0
2012-06-26 13:00:00,22.89,22.89,22.88,22.89,354000.0,17.5631,17.5631,17.5554,17.5631,354000.0
2012-06-26 13:10:00,22.89,22.9,22.88,22.9,354600.0,17.5631,17.5708,17.5554,17.5708,354600.0
2012-06-26 13:20:00,22.9,22.91,22.89,22.9,388200.0,17.5708,17.5784,17.5631,17.5708,388200.0
2012-06-26 13:30:00,22.9,22.91,22.89,22.9,313500.0,17.5708,17.5784,17.5631,17.5708,313500.0
2012-06-26 13:40:00,22.9,22.91,22.9,22.91,258900.0,17.5708,17.5784,17.5708,17.5784,258900.0
2012-06-26 13:50:00,22.91,22.93,22.91,22.93,334500.0,17.5784,17.5938,17.5784,17.5938,334500.0
2012-06-26 14:00:00,22.93,22.95,22.92,22.95,512100.0,17.5938,17.6091,17.5861,17.6091,512100.0
2012-06-26 14:10:00,22.95,22.97,22.94,22.97,680100.0,17.6091,17.6245,17.6015,17.6245,680100.0
2012-06-26 14:20:00,22.96,22.97,22.95,22.95,402600.0,17.6168,17.6245,17.6091,17.6091,402600.0
2012-06-26 14:30:00,22.95,22.95,22.91,22.92,472800.0,17.6091,17.6091,17.5784,17.5861,472800.0
2012-06-26 14:40:00,22.92,22.94,22.91,22.93,1153800.0,17.5861,17.6015,17.5784,17.5938,1153800.0
2012-06-26 14:50:00,22.93,22.93,22.88,22.9,1011600.0,17.5938,17.5938,17.5554,17.5708,1011600.0
2012-06-26 15:00:00,22.9,22.91,22.89,22.91,499200.0,17.5708,17.5784,17.5631,17.5784,499200.0
2012-06-26 15:10:00,22.91,22.91,22.89,22.91,611400.0,17.5784,17.5784,17.5631,17.5784,611400.0
2012-06-26 15:20:00,22.91,22.91,22.87,22.9,523800.0,17.5784,17.5784,17.5477,17.5708,523800.0
2012-06-26 15:30:00,22.9,22.91,22.89,22.91,844200.0,17.5708,17.5784,17.5631,17.5784,844200.0
2012-06-26 15:40:00,22.91,22.92,22.89,22.9,1168800.0,17.5784,17.5861,17.5631,17.5708,1168800.0
2012-06-26 15:50:00,22.9,22.9,22.87,22.87,1944000.0,17.5708,17.5708,17.5477,17.5477,1944000.0
2012-06-27 09:30:00,22.86,22.9,22.83,22.89,986400.0,17.5401,17.5708,17.5171,17.5631,986400.0
2012-06-27 09:40:00,22.9,22.92,22.78,22.83,1973400.0,17.5708,17.5861,17.4787,17.5171,1973400.0
2012-06-27 09:50:00,22.83,22.87,22.82,22.84,585900.0,17.5171,17.5477,17.5094,17.5247,585900.0
2012-06-27 10:00:00,22.83,22.87,22.83,22.87,976500.0,17.5171,17.5477,17.5171,17.5477,976500.0
2012-06-27 10:10:00,22.86,22.9,22.84,22.88,941400.0,17.5401,17.5708,17.5247,17.5554,941400.0
2012-06-27 10:20:00,22.88,22.88,22.85,22.86,702000.0,17.5554,17.5554,17.5324,17.5401,702000.0
2012-06-27 10:30:00,22.87,22.88,22.86,22.88,610500.0,17.5477,17.5554,17.5401,17.5554,610500.0
2012-06-27 10:40:00,22.87,22.89,22.85,22.87,1296000.0,17.5477,17.5631,17.5324,17.5477,1296000.0
2012-06-27 10:50:00,22.87,22.88,22.85,22.86,409500.0,17.5477,17.5554,17.5324,17.5401,409500.0
2012-06-27 11:00:00,22.86,22.88,22.85,22.87,426300.0,17.5401,17.5554,17.5324,17.5477,426300.0
2012-06-27 11:10:00,22.88,22.88,22.83,22.85,528300.0,17.5554,17.5554,17.5171,17.5324,528300.0
2012-06-27 11:20:00,22.85,22.87,22.8,22.81,460500.0,17.5324,17.5477,17.494,17.5017,460500.0
2012-06-27 11:30:00,22.81,22.84,22.81,22.84,532200.0,17.5017,17.5247,17.5017,17.5247,532200.0
2012-06-27 11:40:00,22.84,22.86,22.83,22.83,502500.0,17.5247,17.5401,17.5171,17.5171,502500.0
2012-06-27 11:50:00,22.83,22.83,22.78,22.78,331200.0,17.5171,17.5171,17.4787,17.4787,331200.0
2012-06-27 12:00:00,22.78,22.82,22.78,22.81,531300.0,17.4787,17.5094,17.4787,17.5017,531300.0
2012-06-27 12:10:00,22.82,22.83,22.81,22.83,343800.0,17.5094,17.5171,17.5017,17.5171,343800.0
2012-06-27 12:20:00,22.83,22.83,22.81,22.82,257700.0,17.5171,17.5171,17.5017,17.5094,257700.0
2012-06-27 12:30:00,22.82,22.83,22.8,22.8,260400.0,17.5094,17.5171,17.494,17.494,260400.0
2012-06-27 12:40:00,22.81,22.82,22.8,22.81,301800.0,17.5017,17.5094,17.494,17.5017,301800.0
2012-06-27 12:50:00,22.8,22.81,22.79,22.8,148500.0,17.494,17.5017,17.4864,17.494,148500.0
2012-06-27 13:00:00,22.8,22.81,22.79,22.8,231900.0,17.494,17.5017,17.4864,17.494,231900.0
2012-06-27 13:10:00,22.81,22.81,22.79,22.79,257700.0,17.5017,17.5017,17.4864,17.4864,257700.0
2012-06-27 13:20:00,22.79,22.79,22.75,22.77,369300.0,17.4864,17.4864,17.4557,17.471,369300.0
2012-06-27 13:30:00,22.77,22.78,22.76,22.77,297900.0,17.471,17.4787,17.4633,17.471,297900.0
2012-06-27 13:40:00,22.77,22.78,22.76,22.77,198600.0,17.471,17.4787,17.4633,17.471,198600.0
2012-06-27 13:50:00,22.77,22.79,22.77,22.79,426600.0,17.471,17.4864,17.471,17.4864,426600.0
2012-06-27 14:00:00,22.79,22.8,22.78,22.8,239700.0,17.4864,17.494,17.4787,17.494,239700.0
2012-06-27 14:10:00,22.8,22.82,22.79,22.81,510300.0,17.494,17.5094,17.4864,17.5017,510300.0
2012-06-27 14:20:00,22.81,22.82,22.81,22.81,752400.0,17.5017,17.5094,17.5017,17.5017,752400.0
2012-06-27 14:30:00,22.81,22.82,22.8,22.81,292500.0,17.5017,17.5094,17.494,17.5017,292500.0
2012-06-27 14:40:00,22.81,22.81,22.79,22.79,342300.0,17.5017,17.5017,17.4864,17.4864,342300.0
2012-06-27 14:50:00,22.79,22.8,22.78,22.8,362100.0,17.4864,17.494,17.4787,17.494,362100.0
2012-06-27 15:00:00,22.79,22.81,22.79,22.8,1038900.0,17.4864,17.5017,17.4864,17.494,1038900.0
2012-06-27 15:10:00,22.8,22.83,22.8,22.83,1041000.0,17.494,17.5171,17.494,17.5171,1041000.0
2012-06-27 15:20:00,22.83,22.84,22.82,22.83,738600.0,17.5171,17.5247,17.5094,17.5171,738600.0
2012-06-27 15:30:00,22.83,22.84,22.82,22.84,704400.0,17.5171,17.5247,17.5094,17.5247,704400.0
2012-06-27 15:40:00,22.84,22.86,22.83,22.84,943200.0,17.5247,17.5401,17.5171,17.5247,943200.0
2012-06-27 15:50:00,22.85,22.86,22.84,22.86,1720200.0,17.5324,17.5401,17.5247,17.5401,1720200.0
2012-06-28 09:30:00,22.64,22.71,22.64,22.66,1874400.0,17.3713,17.425,17.3713,17.3866,1874400.0
2012-06-28 09:40:00,22.66,22.69,22.59,22.62,1190400.0,17.3866,17.4096,17.3329,17.3559,1190400.0
2012-06-28 09:50:00,22.61,22.62,22.53,22.53,1355700.0,17.3483,17.3559,17.2869,17.2869,1355700.0
2012-06-28 10:00:00,22.54,22.61,22.53,22.56,1283400.0,17.2945,17.3483,17.2869,17.3099,1283400.0
2012-06-28 10:10:00,22.56,22.62,22.55,22.57,808800.0,17.3099,17.3559,17.3022,17.3176,808800.0
2012-06-28 10:20:00,22.57,22.6,22.56,22.58,566700.0,17.3176,17.3406,17.3099,17.3252,566700.0
2012-06-28 10:30:00,22.58,22.6,22.56,22.56,508800.0,17.3252,17.3406,17.3099,17.3099,508800.0
2012-06-28 10:40:00,22.56,22.56,22.5,22.53,549900.0,17.3099,17.3099,17.2639,17.2869,549900.0
2012-06-28 10:50:00,22.53,22.56,22.51,22.55,401100.0,17.2869,17.3099,17.2715,17.3022,401100.0
2012-06-28 11:00:00,22.55,22.57,22.53,22.56,429600.0,17.3022,17.3176,17.2869,17.3099,429600.0
2012-06-28 11:10:00,22.56,22.64,22.55,22.62,578100.0,17.3099,17.3713,17.3022,17.3559,578100.0
2012-06-28 11:20:00,22.62,22.63,22.61,22.61,473400.0,17.3559,17.3636,17.3483,17.3483,473400.0
2012-06-28 11:30:00,22.61,22.66,22.61,22.65,501600.0,17.3483,17.3866,17.3483,17.3789,501600.0
2012-06-28 11:40:00,22.66,22.66,22.64,22.64,562800.0,17.3866,17.3866,17.3713,17.3713,562800.0
2012-06-28 11:50:00,22.64,22.65,22.63,22.64,250500.0,17.3713,17.3789,17.3636,17.3713,250500.0
2012-06-28 12:00:00,22.64,22.67,22.63,22.67,222000.0,17.3713,17.3943,17.3636,17.3943,222000.0
2012-06-28 12:10:00,22.67,22.67,22.65,22.66,135000.0,17.3943,17.3943,17.3789,17.3866,135000.0
2012-06-28 12:20:00,22.66,22.66,22.64,22.64,176700.0,17.3866,17.3866,17.3713,17.3713,176700.0
2012-06-28 12:30:00,22.64,22.67,22.63,22.66,295800.0,17.3713,17.3943,17.3636,17.3866,295800.0
2012-06-28 12:40:00,22.67,22.67,22.66,22.67,237300.0,17.3943,17.3943,17.3866,17.3943,237300.0
2012-06-28 12:50:00,22.67,22.68,22.67,22.68,191700.0,17.3943,17.402,17.3943,17.402,191700.0
2012-06-28 13:00:00,22.68,22.69,22.67,22.69,326400.0,17.402,17.4096,17.3943,17.4096,326400.0
2012-06-28 13:10:00,22.69,22.69,22.65,22.65,348900.0,17.4096,17.4096,17.3789,17.3789,348900.0
2012-06-28 13:20:00,22.66,22.68,22.65,22.67,282900.0,17.3866,17.402,17.3789,17.3943,282900.0
2012-06-28 13:30:00,22.67,22.67,22.64,22.65,262200.0,17.3943,17.3943,17.3713,17.3789,262200.0
2012-06-28 13:40:00,22.65,22.67,22.64,22.66,330900.0,17.3789,17.3943,17.3713,17.3866,330900.0
2012-06-28 13:50:00,22.66,22.67,22.65,22.67,667500.0,17.3866,17.3943,17.3789,17.3943,667500.0
2012-06-28 14:00:00,22.67,22.67,22.65,22.65,364200.0,17.3943,17.3943,17.3789,17.3789,364200.0
2012-06-28 14:10:00,22.65,22.65,22.62,22.62,333600.0,17.3789,17.3789,17.3559,17.3559,333600.0
2012-06-28 14:20:00,22.63,22.63,22.61,22.62,335400.0,17.3636,17.3636,17.3483,17.3559,335400.0
2012-06-28 14:30:00,22.62,22.64,22.61,22.62,301800.0,17.3559,17.3713,17.3483,17.3559,301800.0
2012-06-28 14:40:00,22.62,22.66,22.62,22.66,262200.0,17.3559,17.3866,17.3559,17.3866,262200.0
2012-06-28 14:50:00,22.66,22.86,22.66,22.66,280500.0,17.3866,17.5401,17.3866,17.3866,280500.0
2012-06-28 15:00:00,22.67,22.67,22.66,22.67,723000.0,17.3943,17.3943,17.3866,17.3943,723000.0
2012-06-28 15:10:00,22.67,22.67,22.66,22.66,731700.0,17.3943,17.3943,17.3866,17.3866,731700.0
2012-06-28 15:20:00,22.66,22.66,22.65,22.66,708300.0,17.3866,17.3866,17.3789,17.3866,708300.0
2012-06-28 15:30:00,22.66,22.73,22.66,22.72,1762800.0,17.3866,17.4403,17.3866,17.4327,1762800.0
2012-06-28 15:40:00,22.72,22.78,22.72,22.75,1108500.0,17.4327,17.4787,17.4327,17.4557,1108500.0
2012-06-28 15:50:00,22.75,22.78,22.74,22.77,1920000.0,17.4557,17.4787,17.448,17.471,1920000.0
2012-06-29 09:30:00,22.95,22.98,22.85,22.9,1197000.0,17.6091,17.6321,17.5324,17.5708,1197000.0
2012-06-29 09:40:00,22.9,22.99,22.88,22.97,831600.0,17.5708,17.6398,17.5554,17.6245,831600.0
2012-06-29 09:50:00,22.97,23.05,22.97,23.05,894600.0,17.6245,17.6859,17.6245,17.6859,894600.0
2012-06-29 10:00:00,23.05,23.08,23.04,23.05,1064700.0,17.6859,17.7089,17.6782,17.6859,1064700.0
2012-06-29 10:10:00,23.05,23.11,23.05,23.11,911700.0,17.6859,17.7319,17.6859,17.7319,911700.0
2012-06-29 10:20:00,23.11,23.13,23.07,23.08,1122000.0,17.7319,17.7472,17.7012,17.7089,1122000.0
2012-06-29 10:30:00,23.08,23.09,23.05,23.07,990300.0,17.7089,17.7165,17.6859,17.7012,990300.0
2012-06-29 10:40:00,23.07,23.08,23.01,23.01,851400.0,17.7012,17.7089,17.6552,17.6552,851400.0
2012-06-29 10:50:00,23.01,23.08,23.01,23.06,666900.0,17.6552,17.7089,17.6552,17.6935,666900.0
2012-06-29 11:00:00,23.06,23.08,23.04,23.05,624900.0,17.6935,17.7089,17.6782,17.6859,624900.0
2012-06-29 11:10:00,23.05,23.08,23.05,23.08,341700.0,17.6859,17.7089,17.6859,17.7089,341700.0
2012-06-29 11:20:00,23.08,23.08,23.07,23.08,337500.0,17.7089,17.7089,17.7012,17.7089,337500.0
2012-06-29 11:30:00,23.08,23.08,23.03,23.06,655200.0,17.7089,17.7089,17.6705,17.6935,655200.0
2012-06-29 11:40:00,23.06,23.09,23.04,23.05,463800.0,17.6935,17.7165,17.6782,17.6859,463800.0
2012-06-29 11:50:00,23.05,23.1,23.04,23.09,685200.0,17.6859,17.7242,17.6782,17.7165,685200.0
2012-06-29 12:00:00,23.09,23.1,23.08,23.08,435900.0,17.7165,17.7242,17.7089,17.7089,435900.0
2012-06-29 12:10:00,23.08,23.1,23.07,23.1,523800.0,17.7089,17.7242,17.7012,17.7242,523800.0
2012-06-29 12:20:00,23.1,23.1,23.09,23.09,303600.0,17.7242,17.7242,17.7165,17.7165,303600.0
2012-06-29 12:30:00,23.09,23.09,23.07,23.08,276000.0,17.7165,17.7165,17.7012,17.7089,276000.0
2012-06-29 12:40:00,23.08,23.1,23.08,23.08,208500.0,17.7089,17.7242,17.7089,17.7089,208500.0
2012-06-29 12:50:00,23.08,23.12,23.08,23.11,392400.0,17.7089,17.7396,17.7089,17.7319,392400.0
2012-06-29 13:00:00,23.11,23.12,23.1,23.11,508500.0,17.7319,17.7396,17.7242,17.7319,508500.0
2012-06-29 13:10:00,23.11,23.15,23.11,23.14,344400.0,17.7319,17.7626,17.7319,17.7549,344400.0
2012-06-29 13:20:00,23.14,23.16,23.14,23.14,388200.0,17.7549,17.7703,17.7549,17.7549,388200.0
2012-06-29 13:30:00,23.14,23.15,23.13,23.14,313800.0,17.7549,17.7626,17.7472,17.7549,313800.0
2012-06-29 13:40:00,23.14,23.17,23.14,23.16,402000.0,17.7549,17.7779,17.7549,17.7703,402000.0
2012-06-29 13:50:00,23.16,23.19,23.16,23.18,477000.0,17.7703,17.7933,17.7703,17.7856,477000.0
2012-06-29 14:00:00,23.18,23.19,23.17,23.17,435000.0,17.7856,17.7933,17.7779,17.7779,435000.0
2012-06-29 14:10:00,23.17,23.17,23.15,23.17,475200.0,17.7779,17.7779,17.7626,17.7779,475200.0
2012-06-29 14:20:00,23.16,23.18,23.15,23.17,468000.0,17.7703,17.7856,17.7626,17.7779,468000.0
2012-06-29 14:30:00,23.18,23.18,23.16,23.17,388200.0,17.7856,17.7856,17.7703,17.7779,388200.0
2012-06-29 14:40:00,23.18,23.21,23.17,23.2,462900.0,17.7856,17.8086,17.7779,17.8009,462900.0
2012-06-29 14:50:00,23.2,23.2,23.18,23.19,478500.0,17.8009,17.8009,17.7856,17.7933,478500.0
2012-06-29 15:00:00,23.19,23.19,23.18,23.19,406500.0,17.7933,17.7933,17.7856,17.7933,406500.0
2012-06-29 15:10:00,23.19,23.2,23.19,23.19,335400.0,17.7933,17.8009,17.7933,17.7933,335400.0
2012-06-29 15:20:00,23.19,23.21,23.19,23.21,657900.0,17.7933,17.8086,17.7933,17.8086,657900.0
2012-06-29 15:30:00,23.21,23.21,23.16,23.17,1074900.0,17.8086,17.8086,17.7703,17.7779,1074900.0
2012-06-29 15:40:00,23.17,23.2,23.16,23.18,1472700.0,17.7779,17.8009,17.7703,17.7856,1472700.0
2012-06-29 15:50:00,23.18,23.24,23.18,23.24,3430800.0,17.7856,17.8316,17.7856,17.8316,3430800.0
2012-07-02 09:30:00,23.2,23.25,23.17,23.22,1010700.0,17.8009,17.8393,17.7779,17.8163,1010700.0
2012-07-02 09:40:00,23.22,23.27,23.21,23.25,1074000.0,17.8163,17.8547,17.8086,17.8393,1074000.0
2012-07-02 09:50:00,23.25,23.32,23.25,23.29,989700.0,17.8393,17.893,17.8393,17.87,989700.0
2012-07-02 10:00:00,23.29,23.29,23.2,23.25,1140600.0,17.87,17.87,17.8009,17.8393,1140600.0
2012-07-02 10:10:00,23.24,23.26,23.23,23.23,452100.0,17.8316,17.847,17.824,17.824,452100.0
2012-07-02 10:20:00,23.23,23.24,23.19,23.2,374700.0,17.824,17.8316,17.7933,17.8009,374700.0
2012-07-02 10:30:00,23.2,23.2,23.15,23.15,747600.0,17.8009,17.8009,17.7626,17.7626,747600.0
2012-07-02 10:40:00,23.15,23.16,23.14,23.15,453600.0,17.7626,17.7703,17.7549,17.7626,453600.0
2012-07-02 10:50:00,23.15,23.17,23.12,23.13,639900.0,17.7626,17.7779,17.7396,17.7472,639900.0
2012-07-02 11:00:00,23.14,23.14,23.12,23.13,538800.0,17.7549,17.7549,17.7396,17.7472,538800.0
2012-07-02 11:10:00,23.13,23.13,23.11,23.11,506700.0,17.7472,17.7472,17.7319,17.7319,506700.0
2012-07-02 11:20:00,23.11,23.12,23.1,23.1,600600.0,17.7319,17.7396,17.7242,17.7242,600600.0
2012-07-02 11:30:00,23.1,23.12,23.1,23.11,548400.0,17.7242,17.7396,17.7242,17.7319,548400.0
2012-07-02 11:40:00,23.11,23.13,23.1,23.11,410700.0,17.7319,17.7472,17.7242,17.7319,410700.0
2012-07-02 11:50:00,23.12,23.13,23.1,23.11,321600.0,17.7396,17.7472,17.7242,17.7319,321600.0
2012-07-02 12:00:00,23.1,23.11,23.09,23.09,400200.0,17.7242,17.7319,17.7165,17.7165,400200.0
2012-07-02 12:10:00,23.09,23.09,23.08,23.08,382200.0,17.7165,17.7165,17.7089,17.7089,382200.0
2012-07-02 12:20:00,23.08,23.08,23.05,23.06,461100.0,17.7089,17.7089,17.6859,17.6935,461100.0
2012-07-02 12:30:00,23.07,23.07,23.06,23.07,452700.0,17.7012,17.7012,17.6935,17.7012,452700.0
2012-07-02 12:40:00,23.07,23.08,23.06,23.08,347100.0,17.7012,17.7089,17.6935,17.7089,347100.0
2012-07-02 12:50:00,23.07,23.1,23.07,23.09,1015800.0,17.7012,17.7242,17.7012,17.7165,1015800.0
2012-07-02 13:00:00,23.09,23.1,23.08,23.1,279900.0,17.7165,17.7242,17.7089,17.7242,279900.0
2012-07-02 13:10:00,23.1,23.1,23.08,23.08,264600.0,17.7242,17.7242,17.7089,17.7089,264600.0
2012-07-02 13:20:00,23.08,23.09,23.08,23.09,400800.0,17.7089,17.7165,17.7089,17.7165,400800.0
2012-07-02 13:30:00,23.09,23.09,23.08,23.08,650100.0,17.7165,17.7165,17.7089,17.7089,650100.0
2012-07-02 13:40:00,23.09,23.1,23.08,23.1,348300.0,17.7165,17.7242,17.7089,17.7242,348300.0
2012-07-02 13:50:00,23.1,23.1,23.09,23.09,266700.0,17.7242,17.7242,17.7165,17.7165,266700.0
2012-07-02 14:00:00,23.09,23.09,23.06,23.07,1119600.0,17.7165,17.7165,17.6935,17.7012,1119600.0
2012-07-02 14:10:00,23.07,23.08,23.06,23.07,845400.0,17.7012,17.7089,17.6935,17.7012,845400.0
2012-07-02 14:20:00,23.07,23.09,23.06,23.08,527100.0,17.7012,17.7165,17.6935,17.7089,527100.0
2012-07-02 14:30:00,23.09,23.1,23.08,23.09,564300.0,17.7165,17.7242,17.7089,17.7165,564300.0
2012-07-02 14:40:00,23.09,23.09,23.07,23.08,250800.0,17.7165,17.7165,17.7012,17.7089,250800.0
2012-07-02 14:50:00,23.08,23.09,23.07,23.08,1057800.0,17.7089,17.7165,17.7012,17.7089,1057800.0
2012-07-02 15:00:00,23.08,23.09,23.08,23.08,1239300.0,17.7089,17.7165,17.7089,17.7089,1239300.0
2012-07-02 15:10:00,23.08,23.08,23.06,23.07,802500.0,17.7089,17.7089,17.6935,17.7012,802500.0
2012-07-02 15:20:00,23.06,23.07,23.06,23.07,837900.0,17.6935,17.7012,17.6935,17.7012,837900.0
2012-07-02 15:30:00,23.07,23.09,23.06,23.09,1312800.0,17.7012,17.7165,17.6935,17.7165,1312800.0
2012-07-02 15:40:00,23.09,23.11,23.08,23.09,1486200.0,17.7165,17.7319,17.7089,17.7165,1486200.0
2012-07-02 15:50:00,23.09,23.12,23.09,23.11,1978500.0,17.7165,17.7396,17.7165,17.7319,1978500.0
2012-07-03 09:30:00,23.22,23.23,23.1,23.18,1149000.0,17.8163,17.824,17.7242,17.7856,1149000.0
2012-07-03 09:40:00,23.18,23.31,23.15,23.3,1498200.0,17.7856,17.8853,17.7626,17.8777,1498200.0
2012-07-03 09:50:00,23.3,23.31,23.24,23.25,941400.0,17.8777,17.8853,17.8316,17.8393,941400.0
2012-07-03 10:00:00,23.25,23.31,23.24,23.3,1023900.0,17.8393,17.8853,17.8316,17.8777,1023900.0
2012-07-03 10:10:00,23.3,23.35,23.29,23.31,2568600.0,17.8777,17.916,17.87,17.8853,2568600.0
2012-07-03 10:20:00,23.31,23.33,23.29,23.3,575700.0,17.8853,17.9007,17.87,17.8777,575700.0
2012-07-03 10:30:00,23.3,23.39,23.29,23.39,1193700.0,17.8777,17.9467,17.87,17.9467,1193700.0
2012-07-03 10:40:00,23.39,23.53,23.39,23.48,3119100.0,17.9467,18.0542,17.9467,18.0158,3119100.0
2012-07-03 10:50:00,23.48,23.53,23.48,23.52,1288500.0,18.0158,18.0542,18.0158,18.0465,1288500.0
2012-07-03 11:00:00,23.52,23.54,23.47,23.53,1138200.0,18.0465,18.0618,18.0081,18.0542,1138200.0
2012-07-03 11:10:00,23.53,23.53,23.49,23.49,902700.0,18.0542,18.0542,18.0235,18.0235,902700.0
2012-07-03 11:20:00,23.49,23.51,23.49,23.49,738600.0,18.0235,18.0388,18.0235,18.0235,738600.0
2012-07-03 11:30:00,23.49,23.53,23.49,23.53,759000.0,18.0235,18.0542,18.0235,18.0542,759000.0
2012-07-03 11:40:00,23.53,23.57,23.53,23.53,1101300.0,18.0542,18.0848,18.0542,18.0542,1101300.0
2012-07-03 11:50:00,23.53,23.55,23.53,23.55,872100.0,18.0542,18.0695,18.0542,18.0695,872100.0
2012-07-03 12:00:00,23.55,23.55,23.52,23.52,829800.0,18.0695,18.0695,18.0465,18.0465,829800.0
2012-07-03 12:10:00,23.52,23.52,23.48,23.48,946200.0,18.0465,18.0465,18.0158,18.0158,946200.0
2012-07-03 12:20:00,23.48,23.53,23.48,23.53,1071000.0,18.0158,18.0542,18.0158,18.0542,1071000.0
2012-07-03 12:30:00,23.53,23.56,23.53,23.54,1191900.0,18.0542,18.0772,18.0542,18.0618,1191900.0
2012-07-03 12:40:00,23.54,23.55,23.53,23.54,1105200.0,18.0618,18.0695,18.0542,18.0618,1105200.0
2012-07-03 12:50:00,23.54,23.59,23.54,23.59,2311500.0,18.0618,18.1002,18.0618,18.1002,2311500.0
2012-07-05 09:30:00,23.46,23.65,23.46,23.58,1600800.0,18.0004,18.1462,18.0004,18.0925,1600800.0
2012-07-05 09:40:00,23.59,23.61,23.56,23.58,1134000.0,18.1002,18.1155,18.0772,18.0925,1134000.0
2012-07-05 09:50:00,23.58,23.61,23.58,23.59,800700.0,18.0925,18.1155,18.0925,18.1002,800700.0
2012-07-05 10:00:00,23.59,23.62,23.58,23.6,772800.0,18.1002,18.1232,18.0925,18.1079,772800.0
2012-07-05 10:10:00,23.6,23.66,23.58,23.66,1168500.0,18.1079,18.1539,18.0925,18.1539,1168500.0
2012-07-05 10:20:00,23.65,23.7,23.65,23.7,750600.0,18.1462,18.1846,18.1462,18.1846,750600.0
2012-07-05 10:30:00,23.7,23.71,23.66,23.69,996300.0,18.1846,18.1923,18.1539,18.1769,996300.0
2012-07-05 10:40:00,23.69,23.72,23.69,23.72,638400.0,18.1769,18.1999,18.1769,18.1999,638400.0
2012-07-05 10:50:00,23.71,23.73,23.69,23.71,761700.0,18.1923,18.2076,18.1769,18.1923,761700.0
2012-07-05 11:00:00,23.72,23.73,23.71,23.73,724500.0,18.1999,18.2076,18.1923,18.2076,724500.0
2012-07-05 11:10:00,23.73,23.75,23.72,23.74,666600.0,18.2076,18.223,18.1999,18.2153,666600.0
2012-07-05 11:20:00,23.74,23.77,23.72,23.74,801000.0,18.2153,18.2383,18.1999,18.2153,801000.0
2012-07-05 11:30:00,23.74,23.74,23.68,23.68,992400.0,18.2153,18.2153,18.1692,18.1692,992400.0
2012-07-05 11:40:00,23.68,23.7,23.67,23.68,692400.0,18.1692,18.1846,18.1616,18.1692,692400.0
2012-07-05 11:50:00,23.68,23.69,23.67,23.67,436500.0,18.1692,18.1769,18.1616,18.1616,436500.0
2012-07-05 12:00:00,23.67,23.69,23.66,23.68,676500.0,18.1616,18.1769,18.1539,18.1692,676500.0
2012-07-05 12:10:00,23.68,23.68,23.66,23.66,533400.0,18.1692,18.1692,18.1539,18.1539,533400.0
2012-07-05 12:20:00,23.66,23.67,23.65,23.67,1051800.0,18.1539,18.1616,18.1462,18.1616,1051800.0
2012-07-05 12:30:00,23.67,23.67,23.65,23.67,474300.0,18.1616,18.1616,18.1462,18.1616,474300.0
2012-07-05 12:40:00,23.67,23.67,23.66,23.66,343800.0,18.1616,18.1616,18.1539,18.1539,343800.0
2012-07-05 12:50:00,23.66,23.67,23.65,23.65,350100.0,18.1539,18.1616,18.1462,18.1462,350100.0
2012-07-05 13:00:00,23.65,23.65,23.64,23.65,826500.0,18.1462,18.1462,18.1386,18.1462,826500.0
2012-07-05 13:10:00,23.64,23.65,23.63,23.63,711600.0,18.1386,18.1462,18.1309,18.1309,711600.0
2012-07-05 13:20:00,23.63,23.65,23.63,23.64,444000.0,18.1309,18.1462,18.1309,18.1386,444000.0
2012-07-05 13:30:00,23.64,23.65,23.63,23.64,548100.0,18.1386,18.1462,18.1309,18.1386,548100.0
2012-07-05 13:40:00,23.64,23.65,23.63,23.63,689100.0,18.1386,18.1462,18.1309,18.1309,689100.0
2012-07-05 13:50:00,23.64,23.64,23.63,23.63,407400.0,18.1386,18.1386,18.1309,18.1309,407400.0
2012-07-05 14:00:00,23.63,23.64,23.61,23.62,494100.0,18.1309,18.1386,18.1155,18.1232,494100.0
2012-07-05 14:10:00,23.62,23.64,23.62,23.63,588600.0,18.1232,18.1386,18.1232,18.1309,588600.0
2012-07-05 14:20:00,23.63,23.64,23.63,23.63,793800.0,18.1309,18.1386,18.1309,18.1309,793800.0
2012-07-05 14:30:00,23.63,23.64,23.63,23.63,622800.0,18.1309,18.1386,18.1309,18.1309,622800.0
2012-07-05 14:40:00,23.63,23.64,23.63,23.63,968400.0,18.1309,18.1386,18.1309,18.1309,968400.0
2012-07-05 14:50:00,23.63,23.63,23.61,23.62,1082400.0,18.1309,18.1309,18.1155,18.1232,1082400.0
2012-07-05 15:00:00,23.62,23.64,23.61,23.62,855900.0,18.1232,18.1386,18.1155,18.1232,855900.0
2012-07-05 15:10:00,23.62,23.63,23.62,23.62,583800.0,18.1232,18.1309,18.1232,18.1232,583800.0
2012-07-05 15:20:00,23.62,23.68,23.61,23.68,1267200.0,18.1232,18.1692,18.1155,18.1692,1267200.0
2012-07-05 15:30:00,23.68,23.69,23.63,23.64,1473300.0,18.1692,18.1769,18.1309,18.1386,1473300.0
2012-07-05 15:40:00,23.64,23.69,23.64,23.65,2410500.0,18.1386,18.1769,18.1386,18.1462,2410500.0
2012-07-05 15:50:00,23.65,23.7,23.64,23.69,3577500.0,18.1462,18.1846,18.1386,18.1769,3577500.0
2012-07-06 09:30:00,23.58,23.69,23.58,23.66,787500.0,18.0925,18.1769,18.0925,18.1539,787500.0
2012-07-06 09:40:00,23.65,23.72,23.63,23.63,746400.0,18.1462,18.1999,18.1309,18.1309,746400.0
2012-07-06 09:50:00,23.63,23.65,23.63,23.65,485100.0,18.1309,18.1462,18.1309,18.1462,485100.0
2012-07-06 10:00:00,23.65,23.67,23.63,23.66,534300.0,18.1462,18.1616,18.1309,18.1539,534300.0
2012-07-06 10:10:00,23.66,23.68,23.65,23.67,807600.0,18.1539,18.1692,18.1462,18.1616,807600.0
2012-07-06 10:20:00,23.67,23.68,23.65,23.67,389400.0,18.1616,18.1692,18.1462,18.1616,389400.0
2012-07-06 10:30:00,23.67,23.7,23.66,23.69,593400.0,18.1616,18.1846,18.1539,18.1769,593400.0
2012-07-06 10:40:00,23.7,23.72,23.69,23.71,803700.0,18.1846,18.1999,18.1769,18.1923,803700.0
2012-07-06 10:50:00,23.71,23.73,23.7,23.71,919800.0,18.1923,18.2076,18.1846,18.1923,919800.0
2012-07-06 11:00:00,23.71,23.72,23.69,23.72,576600.0,18.1923,18.1999,18.1769,18.1999,576600.0
2012-07-06 11:10:00,23.71,23.72,23.67,23.69,683700.0,18.1923,18.1999,18.1616,18.1769,683700.0
2012-07-06 11:20:00,23.69,23.69,23.67,23.68,496500.0,18.1769,18.1769,18.1616,18.1692,496500.0
2012-07-06 11:30:00,23.68,23.7,23.68,23.69,336600.0,18.1692,18.1846,18.1692,18.1769,336600.0
2012-07-06 11:40:00,23.69,23.7,23.68,23.69,408300.0,18.1769,18.1846,18.1692,18.1769,408300.0
2012-07-06 11:50:00,23.69,23.7,23.68,23.69,438600.0,18.1769,18.1846,18.1692,18.1769,438600.0
2012-07-06 12:00:00,23.69,23.69,23.68,23.69,505200.0,18.1769,18.1769,18.1692,18.1769,505200.0
2012-07-06 12:10:00,23.68,23.7,23.68,23.7,224700.0,18.1692,18.1846,18.1692,18.1846,224700.0
2012-07-06 12:20:00,23.69,23.7,23.68,23.68,344400.0,18.1769,18.1846,18.1692,18.1692,344400.0
2012-07-06 12:30:00,23.69,23.7,23.68,23.68,362700.0,18.1769,18.1846,18.1692,18.1692,362700.0
2012-07-06 12:40:00,23.68,23.71,23.67,23.7,390000.0,18.1692,18.1923,18.1616,18.1846,390000.0
2012-07-06 12:50:00,23.7,23.73,23.68,23.72,529200.0,18.1846,18.2076,18.1692,18.1999,529200.0
2012-07-06 13:00:00,23.72,23.77,23.72,23.77,497400.0,18.1999,18.2383,18.1999,18.2383,497400.0
2012-07-06 13:10:00,23.77,23.77,23.76,23.76,469200.0,18.2383,18.2383,18.2306,18.2306,469200.0
2012-07-06 13:20:00,23.76,23.76,23.73,23.73,386700.0,18.2306,18.2306,18.2076,18.2076,386700.0
2012-07-06 13:30:00,23.73,23.74,23.73,23.73,286500.0,18.2076,18.2153,18.2076,18.2076,286500.0
2012-07-06 13:40:00,23.73,23.74,23.73,23.74,349800.0,18.2076,18.2153,18.2076,18.2153,349800.0
2012-07-06 13:50:00,23.74,23.75,23.73,23.74,403500.0,18.2153,18.223,18.2076,18.2153,403500.0
2012-07-06 14:00:00,23.74,23.74,23.72,23.72,481500.0,18.2153,18.2153,18.1999,18.1999,481500.0
2012-07-06 14:10:00,23.72,23.72,23.69,23.7,549300.0,18.1999,18.1999,18.1769,18.1846,549300.0
2012-07-06 14:20:00,23.69,23.71,23.69,23.71,344700.0,18.1769,18.1923,18.1769,18.1923,344700.0
2012-07-06 14:30:00,23.71,23.72,23.71,23.72,350100.0,18.1923,18.1999,18.1923,18.1999,350100.0
2012-07-06 14:40:00,23.72,23.72,23.71,23.72,300000.0,18.1999,18.1999,18.1923,18.1999,300000.0
2012-07-06 14:50:00,23.72,23.72,23.7,23.72,584400.0,18.1999,18.1999,18.1846,18.1999,584400.0
2012-07-06 15:00:00,23.71,23.73,23.71,23.72,459300.0,18.1923,18.2076,18.1923,18.1999,459300.0
2012-07-06 15:10:00,23.72,23.75,23.72,23.75,585000.0,18.1999,18.223,18.1999,18.223,585000.0
2012-07-06 15:20:00,23.75,23.75,23.72,23.75,517800.0,18.223,18.223,18.1999,18.223,517800.0
2012-07-06 15:30:00,23.75,23.76,23.72,23.73,1038000.0,18.223,18.2306,18.1999,18.2076,1038000.0
2012-07-06 15:40:00,23.73,23.76,23.72,23.74,994500.0,18.2076,18.2306,18.1999,18.2153,994500.0
2012-07-06 15:50:00,23.74,23.79,23.73,23.79,2464500.0,18.2153,18.2536,18.2076,18.2536,2464500.0
2012-07-09 09:30:00,23.75,23.77,23.67,23.73,1483200.0,18.223,18.2383,18.1616,18.2076,1483200.0
2012-07-09 09:40:00,23.73,23.75,23.7,23.73,741300.0,18.2076,18.223,18.1846,18.2076,741300.0
2012-07-09 09:50:00,23.72,23.74,23.72,23.73,673200.0,18.1999,18.2153,18.1999,18.2076,673200.0
2012-07-09 10:00:00,23.73,23.79,23.73,23.77,1668300.0,18.2076,18.2536,18.2076,18.2383,1668300.0
2012-07-09 10:10:00,23.77,23.77,23.73,23.76,924000.0,18.2383,18.2383,18.2076,18.2306,924000.0
2012-07-09 10:20:00,23.76,23.81,23.74,23.78,980400.0,18.2306,18.269,18.2153,18.246,980400.0
2012-07-09 10:30:00,23.78,23.82,23.77,23.81,758700.0,18.246,18.2767,18.2383,18.269,758700.0
2012-07-09 10:40:00,23.81,23.86,23.81,23.83,967800.0,18.269,18.3074,18.269,18.2843,967800.0
2012-07-09 10:50:00,23.83,23.89,23.83,23.88,793800.0,18.2843,18.3304,18.2843,18.3227,793800.0
2012-07-09 11:00:00,23.88,23.89,23.87,23.88,849900.0,18.3227,18.3304,18.315,18.3227,849900.0
2012-07-09 11:10:00,23.88,23.89,23.87,23.87,668100.0,18.3227,18.3304,18.315,18.315,668100.0
2012-07-09 11:20:00,23.87,23.87,23.85,23.85,546900.0,18.315,18.315,18.2997,18.2997,546900.0
2012-07-09 11:30:00,23.85,23.86,23.84,23.84,371100.0,18.2997,18.3074,18.292,18.292,371100.0
2012-07-09 11:40:00,23.84,23.85,23.82,23.83,445500.0,18.292,18.2997,18.2767,18.2843,445500.0
2012-07-09 11:50:00,23.83,23.84,23.81,23.81,483900.0,18.2843,18.292,18.269,18.269,483900.0
2012-07-09 12:00:00,23.81,23.82,23.77,23.77,391800.0,18.269,18.2767,18.2383,18.2383,391800.0
2012-07-09 12:10:00,23.77,23.77,23.75,23.76,929700.0,18.2383,18.2383,18.223,18.2306,929700.0
2012-07-09 12:20:00,23.76,23.79,23.76,23.78,269400.0,18.2306,18.2536,18.2306,18.246,269400.0
2012-07-09 12:30:00,23.79,23.79,23.76,23.77,361500.0,18.2536,18.2536,18.2306,18.2383,361500.0
2012-07-09 12:40:00,23.77,23.78,23.76,23.77,367500.0,18.2383,18.246,18.2306,18.2383,367500.0
2012-07-09 12:50:00,23.77,23.78,23.74,23.74,772500.0,18.2383,18.246,18.2153,18.2153,772500.0
2012-07-09 13:00:00,23.74,23.76,23.73,23.76,247200.0,18.2153,18.2306,18.2076,18.2306,247200.0
2012-07-09 13:10:00,23.75,23.77,23.75,23.76,295500.0,18.223,18.2383,18.223,18.2306,295500.0
2012-07-09 13:20:00,23.76,23.8,23.76,23.79,1096500.0,18.2306,18.2613,18.2306,18.2536,1096500.0
2012-07-09 13:30:00,23.79,23.84,23.78,23.84,817500.0,18.2536,18.292,18.246,18.292,817500.0
2012-07-09 13:40:00,23.84,23.87,23.84,23.84,742200.0,18.292,18.315,18.292,18.292,742200.0
2012-07-09 13:50:00,23.84,23.84,23.81,23.82,558000.0,18.292,18.292,18.269,18.2767,558000.0
2012-07-09 14:00:00,23.82,23.84,23.81,23.83,585300.0,18.2767,18.292,18.269,18.2843,585300.0
2012-07-09 14:10:00,23.83,23.86,23.83,23.86,630300.0,18.2843,18.3074,18.2843,18.3074,630300.0
2012-07-09 14:20:00,23.86,23.86,23.84,23.84,885300.0,18.3074,18.3074,18.292,18.292,885300.0
2012-07-09 14:30:00,23.84,23.85,23.82,23.85,715800.0,18.292,18.2997,18.2767,18.2997,715800.0
2012-07-09 14:40:00,23.85,23.86,23.83,23.83,425100.0,18.2997,18.3074,18.2843,18.2843,425100.0
2012-07-09 14:50:00,23.83,23.86,23.83,23.85,456000.0,18.2843,18.3074,18.2843,18.2997,456000.0
2012-07-09 15:00:00,23.85,23.88,23.85,23.85,595200.0,18.2997,18.3227,18.2997,18.2997,595200.0
2012-07-09 15:10:00,23.85,23.86,23.84,23.84,492600.0,18.2997,18.3074,18.292,18.292,492600.0
2012-07-09 15:20:00,23.84,23.86,23.83,23.86,665400.0,18.292,18.3074,18.2843,18.3074,665400.0
2012-07-09 15:30:00,23.86,23.87,23.85,23.87,1383300.0,18.3074,18.315,18.2997,18.315,1383300.0
2012-07-09 15:40:00,23.87,23.89,23.86,23.89,1242300.0,18.315,18.3304,18.3074,18.3304,1242300.0
2012-07-09 15:50:00,23.89,23.92,23.88,23.91,2769000.0,18.3304,18.3534,18.3227,18.3457,2769000.0
2012-07-10 09:30:00,23.98,24.0,23.88,23.89,1230000.0,18.3994,18.4148,18.3227,18.3304,1230000.0
2012-07-10 09:40:00,23.89,23.97,23.88,23.92,857100.0,18.3304,18.3918,18.3227,18.3534,857100.0
2012-07-10 09:50:00,23.92,23.95,23.91,23.95,536400.0,18.3534,18.3764,18.3457,18.3764,536400.0
2012-07-10 10:00:00,23.95,23.99,23.93,23.97,927300.0,18.3764,18.4071,18.3611,18.3918,927300.0
2012-07-10 10:10:00,23.97,24.01,23.97,23.99,833100.0,18.3918,18.4224,18.3918,18.4071,833100.0
2012-07-10 10:20:00,23.99,24.1,23.98,24.09,1822800.0,18.4071,18.4915,18.3994,18.4838,1822800.0
2012-07-10 10:30:00,24.09,24.14,24.08,24.12,1983300.0,18.4838,18.5222,18.4762,18.5068,1983300.0
2012-07-10 10:40:00,24.12,24.12,24.07,24.08,708900.0,18.5068,18.5068,18.4685,18.4762,708900.0
2012-07-10 10:50:00,24.07,24.08,24.04,24.05,1069500.0,18.4685,18.4762,18.4455,18.4531,1069500.0
2012-07-10 11:00:00,24.05,24.06,24.0,24.02,1208400.0,18.4531,18.4608,18.4148,18.4301,1208400.0
2012-07-10 11:10:00,24.03,24.05,24.01,24.04,1278000.0,18.4378,18.4531,18.4224,18.4455,1278000.0
2012-07-10 11:20:00,24.05,24.12,24.04,24.12,1256400.0,18.4531,18.5068,18.4455,18.5068,1256400.0
2012-07-10 11:30:00,24.11,24.15,24.11,24.15,737100.0,18.4992,18.5299,18.4992,18.5299,737100.0
2012-07-10 11:40:00,24.15,24.19,24.15,24.17,1309500.0,18.5299,18.5606,18.5299,18.5452,1309500.0
2012-07-10 11:50:00,24.17,24.18,24.12,24.13,866100.0,18.5452,18.5529,18.5068,18.5145,866100.0
2012-07-10 12:00:00,24.13,24.13,24.09,24.1,597900.0,18.5145,18.5145,18.4838,18.4915,597900.0
2012-07-10 12:10:00,24.1,24.1,24.07,24.09,784800.0,18.4915,18.4915,18.4685,18.4838,784800.0
2012-07-10 12:20:00,24.09,24.1,24.06,24.07,679800.0,18.4838,18.4915,18.4608,18.4685,679800.0
2012-07-10 12:30:00,24.07,24.08,24.05,24.07,662700.0,18.4685,18.4762,18.4531,18.4685,662700.0
2012-07-10 12:40:00,24.07,24.09,24.05,24.06,1053900.0,18.4685,18.4838,18.4531,18.4608,1053900.0
2012-07-10 12:50:00,24.05,24.06,24.03,24.03,625200.0,18.4531,18.4608,18.4378,18.4378,625200.0
2012-07-10 13:00:00,24.03,24.04,24.02,24.03,578100.0,18.4378,18.4455,18.4301,18.4378,578100.0
2012-07-10 13:10:00,24.04,24.04,24.03,24.04,454500.0,18.4455,18.4455,18.4378,18.4455,454500.0
2012-07-10 13:20:00,24.04,24.05,24.0,24.01,727800.0,18.4455,18.4531,18.4148,18.4224,727800.0
2012-07-10 13:30:00,24.01,24.04,24.0,24.04,869700.0,18.4224,18.4455,18.4148,18.4455,869700.0
2012-07-10 13:40:00,24.04,24.05,24.03,24.03,715800.0,18.4455,18.4531,18.4378,18.4378,715800.0
2012-07-10 13:50:00,24.03,24.05,24.03,24.05,993600.0,18.4378,18.4531,18.4378,18.4531,993600.0
2012-07-10 14:00:00,24.05,24.07,24.04,24.07,938100.0,18.4531,18.4685,18.4455,18.4685,938100.0
2012-07-10 14:10:00,24.07,24.08,23.97,23.99,1588200.0,18.4685,18.4762,18.3918,18.4071,1588200.0
2012-07-10 14:20:00,23.99,24.01,23.99,23.99,528300.0,18.4071,18.4224,18.4071,18.4071,528300.0
2012-07-10 14:30:00,23.99,23.99,23.95,23.97,651900.0,18.4071,18.4071,18.3764,18.3918,651900.0
2012-07-10 14:40:00,23.97,24.01,23.97,24.0,673200.0,18.3918,18.4224,18.3918,18.4148,673200.0
2012-07-10 14:50:00,24.0,24.0,23.97,23.98,1128300.0,18.4148,18.4148,18.3918,18.3994,1128300.0
2012-07-10 15:00:00,23.98,24.04,23.98,24.0,993600.0,18.3994,18.4455,18.3994,18.4148,993600.0
2012-07-10 15:10:00,24.01,24.01,23.98,24.01,687300.0,18.4224,18.4224,18.3994,18.4224,687300.0
2012-07-10 15:20:00,24.0,24.01,23.96,23.97,735600.0,18.4148,18.4224,18.3841,18.3918,735600.0
2012-07-10 15:30:00,23.97,23.97,23.95,23.96,773100.0,18.3918,18.3918,18.3764,18.3841,773100.0
2012-07-10 15:40:00,23.96,23.99,23.93,23.97,991500.0,18.3841,18.4071,18.3611,18.3918,991500.0
2012-07-10 15:50:00,23.97,24.04,23.97,24.04,2361300.0,18.3918,18.4455,18.3918,18.4455,2361300.0
2012-07-11 09:30:00,24.09,24.15,24.04,24.06,1116300.0,18.4838,18.5299,18.4455,18.4608,1116300.0
2012-07-11 09:40:00,24.06,24.07,23.95,23.99,975000.0,18.4608,18.4685,18.3764,18.4071,975000.0
2012-07-11 09:50:00,23.99,24.02,23.98,23.99,594600.0,18.4071,18.4301,18.3994,18.4071,594600.0
2012-07-11 10:00:00,23.99,24.06,23.99,24.0,951000.0,18.4071,18.4608,18.4071,18.4148,951000.0
2012-07-11 10:10:00,24.0,24.04,24.0,24.02,682200.0,18.4148,18.4455,18.4148,18.4301,682200.0
2012-07-11 10:20:00,24.02,24.02,23.98,24.0,1267200.0,18.4301,18.4301,18.3994,18.4148,1267200.0
2012-07-11 10:30:00,24.0,24.01,23.98,23.99,728400.0,18.4148,18.4224,18.3994,18.4071,728400.0
2012-07-11 10:40:00,23.99,24.0,23.96,23.98,798900.0,18.4071,18.4148,18.3841,18.3994,798900.0
2012-07-11 10:50:00,23.98,24.01,23.98,23.99,643500.0,18.3994,18.4224,18.3994,18.4071,643500.0
2012-07-11 11:00:00,23.99,24.05,23.98,24.04,1935000.0,18.4071,18.4531,18.3994,18.4455,1935000.0
2012-07-11 11:10:00,24.04,24.09,24.04,24.04,790500.0,18.4455,18.4838,18.4455,18.4455,790500.0
2012-07-11 11:20:00,24.05,24.07,24.02,24.02,599700.0,18.4531,18.4685,18.4301,18.4301,599700.0
2012-07-11 11:30:00,24.02,24.04,24.01,24.01,388200.0,18.4301,18.4455,18.4224,18.4224,388200.0
2012-07-11 11:40:00,24.01,24.02,23.99,24.0,476400.0,18.4224,18.4301,18.4071,18.4148,476400.0
2012-07-11 11:50:00,24.0,24.0,23.99,24.0,389100.0,18.4148,18.4148,18.4071,18.4148,389100.0
2012-07-11 12:00:00,24.0,24.0,23.99,23.99,600300.0,18.4148,18.4148,18.4071,18.4071,600300.0
2012-07-11 12:10:00,24.0,24.0,23.98,23.98,396900.0,18.4148,18.4148,18.3994,18.3994,396900.0
2012-07-11 12:20:00,23.99,23.99,23.96,23.98,492000.0,18.4071,18.4071,18.3841,18.3994,492000.0
2012-07-11 12:30:00,23.98,23.98,23.96,23.96,329700.0,18.3994,18.3994,18.3841,18.3841,329700.0
2012-07-11 12:40:00,23.96,23.97,23.96,23.96,449700.0,18.3841,18.3918,18.3841,18.3841,449700.0
2012-07-11 12:50:00,23.97,23.98,23.96,23.96,271800.0,18.3918,18.3994,18.3841,18.3841,271800.0
2012-07-11 13:00:00,23.96,23.98,23.95,23.96,456900.0,18.3841,18.3994,18.3764,18.3841,456900.0
2012-07-11 13:10:00,23.96,23.98,23.95,23.95,383700.0,18.3841,18.3994,18.3764,18.3764,383700.0
2012-07-11 13:20:00,23.95,23.97,23.95,23.97,491100.0,18.3764,18.3918,18.3764,18.3918,491100.0
2012-07-11 13:30:00,23.97,23.97,23.95,23.97,252900.0,18.3918,18.3918,18.3764,18.3918,252900.0
2012-07-11 13:40:00,23.96,23.99,23.96,23.99,373500.0,18.3841,18.4071,18.3841,18.4071,373500.0
2012-07-11 13:50:00,23.99,24.01,23.98,23.99,1230300.0,18.4071,18.4224,18.3994,18.4071,1230300.0
2012-07-11 14:00:00,23.99,24.01,23.94,23.97,1404900.0,18.4071,18.4224,18.3687,18.3918,1404900.0
2012-07-11 14:10:00,23.98,23.99,23.96,23.97,863700.0,18.3994,18.4071,18.3841,18.3918,863700.0
2012-07-11 14:20:00,23.97,23.98,23.93,23.96,804000.0,18.3918,18.3994,18.3611,18.3841,804000.0
2012-07-11 14:30:00,23.96,23.96,23.93,23.94,1003500.0,18.3841,18.3841,18.3611,18.3687,1003500.0
2012-07-11 14:40:00,23.94,23.98,23.93,23.97,935400.0,18.3687,18.3994,18.3611,18.3918,935400.0
2012-07-11 14:50:00,23.98,24.0,23.96,23.96,632100.0,18.3994,18.4148,18.3841,18.3841,632100.0
2012-07-11 15:00:00,23.96,24.0,23.96,23.99,700800.0,18.3841,18.4148,18.3841,18.4071,700800.0
2012-07-11 15:10:00,23.99,24.0,23.97,23.99,566100.0,18.4071,18.4148,18.3918,18.4071,566100.0
2012-07-11 15:20:00,23.99,24.01,23.98,24.0,646500.0,18.4071,18.4224,18.3994,18.4148,646500.0
2012-07-11 15:30:00,24.0,24.05,24.0,24.03,1096800.0,18.4148,18.4531,18.4148,18.4378,1096800.0
2012-07-11 15:40:00,24.04,24.14,24.04,24.13,2264100.0,18.4455,18.5222,18.4455,18.5145,2264100.0
2012-07-11 15:50:00,24.13,24.14,24.07,24.08,3453600.0,18.5145,18.5222,18.4685,18.4762,3453600.0
2012-07-12 09:30:00,24.02,24.07,23.89,23.93,1342800.0,18.4301,18.4685,18.3304,18.3611,1342800.0
2012-07-12 09:40:00,23.94,23.95,23.9,23.94,560700.0,18.3687,18.3764,18.338,18.3687,560700.0
2012-07-12 09:50:00,23.94,23.97,23.93,23.96,902700.0,18.3687,18.3918,18.3611,18.3841,902700.0
2012-07-12 10:00:00,23.96,23.96,23.93,23.94,742200.0,18.3841,18.3841,18.3611,18.3687,742200.0
2012-07-12 10:10:00,23.94,23.94,23.88,23.91,1047900.0,18.3687,18.3687,18.3227,18.3457,1047900.0
2012-07-12 10:20:00,23.91,23.94,23.89,23.94,1005600.0,18.3457,18.3687,18.3304,18.3687,1005600.0
2012-07-12 10:30:00,23.94,23.94,23.92,23.92,462900.0,18.3687,18.3687,18.3534,18.3534,462900.0
2012-07-12 10:40:00,23.93,23.93,23.9,23.9,807600.0,18.3611,18.3611,18.338,18.338,807600.0
2012-07-12 10:50:00,23.9,23.96,23.89,23.95,525300.0,18.338,18.3841,18.3304,18.3764,525300.0
2012-07-12 11:00:00,23.95,24.01,23.95,24.01,680100.0,18.3764,18.4224,18.3764,18.4224,680100.0
2012-07-12 11:10:00,24.01,24.03,24.0,24.01,886800.0,18.4224,18.4378,18.4148,18.4224,886800.0
2012-07-12 11:20:00,24.02,24.05,24.02,24.04,499500.0,18.4301,18.4531,18.4301,18.4455,499500.0
2012-07-12 11:30:00,24.04,24.06,24.03,24.03,453900.0,18.4455,18.4608,18.4378,18.4378,453900.0
2012-07-12 11:40:00,24.03,24.04,23.99,24.01,553800.0,18.4378,18.4455,18.4071,18.4224,553800.0
2012-07-12 11:50:00,24.01,24.04,24.01,24.03,423600.0,18.4224,18.4455,18.4224,18.4378,423600.0
2012-07-12 12:00:00,24.03,24.04,24.03,24.03,669300.0,18.4378,18.4455,18.4378,18.4378,669300.0
2012-07-12 12:10:00,24.03,24.04,24.03,24.03,438300.0,18.4378,18.4455,18.4378,18.4378,438300.0
2012-07-12 12:20:00,24.03,24.03,24.01,24.03,462600.0,18.4378,18.4378,18.4224,18.4378,462600.0
2012-07-12 12:30:00,24.03,24.05,24.02,24.04,628800.0,18.4378,18.4531,18.4301,18.4455,628800.0
2012-07-12 12:40:00,24.04,24.08,24.04,24.08,375600.0,18.4455,18.4762,18.4455,18.4762,375600.0
2012-07-12 12:50:00,24.07,24.1,24.07,24.09,453300.0,18.4685,18.4915,18.4685,18.4838,453300.0
2012-07-12 13:00:00,24.09,24.13,24.09,24.12,367200.0,18.4838,18.5145,18.4838,18.5068,367200.0
2012-07-12 13:10:00,24.12,24.15,24.12,24.13,427200.0,18.5068,18.5299,18.5068,18.5145,427200.0
2012-07-12 13:20:00,24.13,24.16,24.13,24.14,709200.0,18.5145,18.5375,18.5145,18.5222,709200.0
2012-07-12 13:30:00,24.15,24.17,24.14,24.16,692400.0,18.5299,18.5452,18.5222,18.5375,692400.0
2012-07-12 13:40:00,24.17,24.21,24.16,24.19,690900.0,18.5452,18.5759,18.5375,18.5606,690900.0
2012-07-12 13:50:00,24.19,24.21,24.19,24.2,943500.0,18.5606,18.5759,18.5606,18.5682,943500.0
2012-07-12 14:00:00,24.2,24.2,24.15,24.15,845700.0,18.5682,18.5682,18.5299,18.5299,845700.0
2012-07-12 14:10:00,24.15,24.17,24.14,24.14,722100.0,18.5299,18.5452,18.5222,18.5222,722100.0
2012-07-12 14:20:00,24.14,24.15,24.11,24.12,545100.0,18.5222,18.5299,18.4992,18.5068,545100.0
2012-07-12 14:30:00,24.12,24.13,24.11,24.13,450000.0,18.5068,18.5145,18.4992,18.5145,450000.0
2012-07-12 14:40:00,24.13,24.16,24.13,24.14,653100.0,18.5145,18.5375,18.5145,18.5222,653100.0
2012-07-12 14:50:00,24.15,24.15,24.13,24.15,640200.0,18.5299,18.5299,18.5145,18.5299,640200.0
2012-07-12 15:00:00,24.15,24.16,24.13,24.14,645600.0,18.5299,18.5375,18.5145,18.5222,645600.0
2012-07-12 15:10:00,24.14,24.15,24.12,24.12,622800.0,18.5222,18.5299,18.5068,18.5068,622800.0
2012-07-12 15:20:00,24.12,24.14,24.11,24.13,728700.0,18.5068,18.5222,18.4992,18.5145,728700.0
2012-07-12 15:30:00,24.12,24.13,24.11,24.12,847800.0,18.5068,18.5145,18.4992,18.5068,847800.0
2012-07-12 15:40:00,24.12,24.17,24.12,24.14,1250700.0,18.5068,18.5452,18.5068,18.5222,1250700.0
2012-07-12 15:50:00,24.14,24.14,24.11,24.11,2283300.0,18.5222,18.5222,18.4992,18.4992,2283300.0
2012-07-13 09:30:00,24.09,24.13,24.05,24.11,796200.0,18.4838,18.5145,18.4531,18.4992,796200.0
2012-07-13 09:40:00,24.11,24.2,24.1,24.12,717600.0,18.4992,18.5682,18.4915,18.5068,717600.0
2012-07-13 09:50:00,24.12,24.17,24.09,24.16,455400.0,18.5068,18.5452,18.4838,18.5375,455400.0
2012-07-13 10:00:00,24.16,24.19,24.16,24.17,701700.0,18.5375,18.5606,18.5375,18.5452,701700.0
2012-07-13 10:10:00,24.17,24.2,24.16,24.19,395100.0,18.5452,18.5682,18.5375,18.5606,395100.0
2012-07-13 10:20:00,24.19,24.24,24.19,24.21,560100.0,18.5606,18.5989,18.5606,18.5759,560100.0
2012-07-13 10:30:00,24.22,24.24,24.21,24.23,673200.0,18.5836,18.5989,18.5759,18.5912,673200.0
2012-07-13 10:40:00,24.23,24.24,24.22,24.23,624900.0,18.5912,18.5989,18.5836,18.5912,624900.0
2012-07-13 10:50:00,24.23,24.24,24.22,24.24,383400.0,18.5912,18.5989,18.5836,18.5989,383400.0
2012-07-13 11:00:00,24.24,24.24,24.23,24.24,483300.0,18.5989,18.5989,18.5912,18.5989,483300.0
2012-07-13 11:10:00,24.24,24.24,24.23,24.24,362400.0,18.5989,18.5989,18.5912,18.5989,362400.0
2012-07-13 11:20:00,24.24,24.27,24.24,24.25,626700.0,18.5989,18.6219,18.5989,18.6066,626700.0
2012-07-13 11:30:00,24.25,24.28,24.25,24.25,434400.0,18.6066,18.6296,18.6066,18.6066,434400.0
2012-07-13 11:40:00,24.25,24.27,24.24,24.26,281700.0,18.6066,18.6219,18.5989,18.6143,281700.0
2012-07-13 11:50:00,24.26,24.3,24.26,24.29,495000.0,18.6143,18.645,18.6143,18.6373,495000.0
2012-07-13 12:00:00,24.29,24.3,24.29,24.3,393300.0,18.6373,18.645,18.6373,18.645,393300.0
2012-07-13 12:10:00,24.3,24.33,24.29,24.32,640200.0,18.645,18.668,18.6373,18.6603,640200.0
2012-07-13 12:20:00,24.33,24.33,24.31,24.33,591600.0,18.668,18.668,18.6526,18.668,591600.0
2012-07-13 12:30:00,24.33,24.33,24.32,24.33,315900.0,18.668,18.668,18.6603,18.668,315900.0
2012-07-13 12:40:00,24.33,24.35,24.32,24.33,546000.0,18.668,18.6833,18.6603,18.668,546000.0
2012-07-13 12:50:00,24.33,24.34,24.33,24.34,300600.0,18.668,18.6757,18.668,18.6757,300600.0
2012-07-13 13:00:00,24.34,24.35,24.33,24.34,439200.0,18.6757,18.6833,18.668,18.6757,439200.0
2012-07-13 13:10:00,24.34,24.35,24.32,24.33,405600.0,18.6757,18.6833,18.6603,18.668,405600.0
2012-07-13 13:20:00,24.33,24.35,24.33,24.34,247500.0,18.668,18.6833,18.668,18.6757,247500.0
2012-07-13 13:30:00,24.35,24.35,24.34,24.35,244500.0,18.6833,18.6833,18.6757,18.6833,244500.0
2012-07-13 13:40:00,24.35,24.37,24.34,24.34,409800.0,18.6833,18.6987,18.6757,18.6757,409800.0
2012-07-13 13:50:00,24.34,24.37,24.34,24.36,400200.0,18.6757,18.6987,18.6757,18.691,400200.0
2012-07-13 14:00:00,24.36,24.36,24.34,24.35,361800.0,18.691,18.691,18.6757,18.6833,361800.0
2012-07-13 14:10:00,24.35,24.36,24.35,24.35,314400.0,18.6833,18.691,18.6833,18.6833,314400.0
2012-07-13 14:20:00,24.36,24.38,24.34,24.34,617400.0,18.691,18.7063,18.6757,18.6757,617400.0
2012-07-13 14:30:00,24.34,24.35,24.32,24.35,396000.0,18.6757,18.6833,18.6603,18.6833,396000.0
2012-07-13 14:40:00,24.35,24.36,24.34,24.35,408000.0,18.6833,18.691,18.6757,18.6833,408000.0
2012-07-13 14:50:00,24.35,24.36,24.34,24.35,507300.0,18.6833,18.691,18.6757,18.6833,507300.0
2012-07-13 15:00:00,24.35,24.39,24.35,24.39,696000.0,18.6833,18.714,18.6833,18.714,696000.0
2012-07-13 15:10:00,24.39,24.41,24.38,24.39,881100.0,18.714,18.7294,18.7063,18.714,881100.0
2012-07-13 15:20:00,24.39,24.4,24.37,24.38,504000.0,18.714,18.7217,18.6987,18.7063,504000.0
2012-07-13 15:30:00,24.37,24.38,24.35,24.37,670200.0,18.6987,18.7063,18.6833,18.6987,670200.0
2012-07-13 15:40:00,24.37,24.4,24.37,24.4,1300800.0,18.6987,18.7217,18.6987,18.7217,1300800.0
2012-07-13 15:50:00,24.39,24.4,24.37,24.39,2232300.0,18.714,18.7217,18.6987,18.714,2232300.0
2012-07-16 09:30:00,24.31,24.36,24.29,24.3,965700.0,18.6526,18.691,18.6373,18.645,965700.0
2012-07-16 09:40:00,24.3,24.35,24.3,24.32,688800.0,18.645,18.6833,18.645,18.6603,688800.0
2012-07-16 09:50:00,24.32,24.32,24.24,24.25,1078800.0,18.6603,18.6603,18.5989,18.6066,1078800.0
2012-07-16 10:00:00,24.25,24.27,24.22,24.23,1131300.0,18.6066,18.6219,18.5836,18.5912,1131300.0
2012-07-16 10:10:00,24.23,24.26,24.22,24.22,1123200.0,18.5912,18.6143,18.5836,18.5836,1123200.0
2012-07-16 10:20:00,24.22,24.24,24.19,24.21,1150500.0,18.5836,18.5989,18.5606,18.5759,1150500.0
2012-07-16 10:30:00,24.21,24.28,24.21,24.27,670800.0,18.5759,18.6296,18.5759,18.6219,670800.0
2012-07-16 10:40:00,24.27,24.28,24.25,24.26,627900.0,18.6219,18.6296,18.6066,18.6143,627900.0
2012-07-16 10:50:00,24.26,24.28,24.26,24.27,279000.0,18.6143,18.6296,18.6143,18.6219,279000.0
2012-07-16 11:00:00,24.27,24.28,24.25,24.25,378000.0,18.6219,18.6296,18.6066,18.6066,378000.0
2012-07-16 11:10:00,24.25,24.32,24.25,24.31,505500.0,18.6066,18.6603,18.6066,18.6526,505500.0
2012-07-16 11:20:00,24.31,24.34,24.3,24.33,419400.0,18.6526,18.6757,18.645,18.668,419400.0
2012-07-16 11:30:00,24.33,24.37,24.33,24.36,354300.0,18.668,18.6987,18.668,18.691,354300.0
2012-07-16 11:40:00,24.36,24.39,24.35,24.38,473400.0,18.691,18.714,18.6833,18.7063,473400.0
2012-07-16 11:50:00,24.38,24.39,24.35,24.36,556500.0,18.7063,18.714,18.6833,18.691,556500.0
2012-07-16 12:00:00,24.36,24.39,24.36,24.39,642600.0,18.691,18.714,18.691,18.714,642600.0
2012-07-16 12:10:00,24.39,24.39,24.37,24.37,413100.0,18.714,18.714,18.6987,18.6987,413100.0
2012-07-16 12:20:00,24.38,24.38,24.32,24.32,475200.0,18.7063,18.7063,18.6603,18.6603,475200.0
2012-07-16 12:30:00,24.32,24.33,24.3,24.31,361500.0,18.6603,18.668,18.645,18.6526,361500.0
2012-07-16 12:40:00,24.31,24.33,24.31,24.33,623700.0,18.6526,18.668,18.6526,18.668,623700.0
2012-07-16 12:50:00,24.33,24.33,24.32,24.33,208200.0,18.668,18.668,18.6603,18.668,208200.0
2012-07-16 13:00:00,24.33,24.34,24.33,24.33,420900.0,18.668,18.6757,18.668,18.668,420900.0
2012-07-16 13:10:00,24.33,24.33,24.32,24.33,403200.0,18.668,18.668,18.6603,18.668,403200.0
2012-07-16 13:20:00,24.33,24.33,24.32,24.33,211800.0,18.668,18.668,18.6603,18.668,211800.0
2012-07-16 13:30:00,24.33,24.33,24.32,24.32,182400.0,18.668,18.668,18.6603,18.6603,182400.0
2012-07-16 13:40:00,24.32,24.32,24.3,24.3,241500.0,18.6603,18.6603,18.645,18.645,241500.0
2012-07-16 13:50:00,24.3,24.31,24.3,24.3,221400.0,18.645,18.6526,18.645,18.645,221400.0
2012-07-16 14:00:00,24.3,24.32,24.3,24.32,656100.0,18.645,18.6603,18.645,18.6603,656100.0
2012-07-16 14:10:00,24.32,24.33,24.31,24.33,685500.0,18.6603,18.668,18.6526,18.668,685500.0
2012-07-16 14:20:00,24.33,24.33,24.31,24.31,239700.0,18.668,18.668,18.6526,18.6526,239700.0
2012-07-16 14:30:00,24.32,24.33,24.31,24.33,402900.0,18.6603,18.668,18.6526,18.668,402900.0
2012-07-16 14:40:00,24.33,24.33,24.32,24.33,187800.0,18.668,18.668,18.6603,18.668,187800.0
2012-07-16 14:50:00,24.33,24.33,24.32,24.33,312600.0,18.668,18.668,18.6603,18.668,312600.0
2012-07-16 15:00:00,24.33,24.33,24.31,24.32,482100.0,18.668,18.668,18.6526,18.6603,482100.0
2012-07-16 15:10:00,24.31,24.32,24.3,24.32,456600.0,18.6526,18.6603,18.645,18.6603,456600.0
2012-07-16 15:20:00,24.32,24.33,24.31,24.33,588900.0,18.6603,18.668,18.6526,18.668,588900.0
2012-07-16 15:30:00,24.33,24.33,24.32,24.33,951600.0,18.668,18.668,18.6603,18.668,951600.0
2012-07-16 15:40:00,24.33,24.33,24.32,24.33,944400.0,18.668,18.668,18.6603,18.668,944400.0
2012-07-16 15:50:00,24.33,24.34,24.32,24.33,1618200.0,18.668,18.6757,18.6603,18.668,1618200.0
2012-07-17 09:30:00,24.26,24.33,24.22,24.24,1409700.0,18.6143,18.668,18.5836,18.5989,1409700.0
2012-07-17 09:40:00,24.24,24.25,24.17,24.23,1221000.0,18.5989,18.6066,18.5452,18.5912,1221000.0
2012-07-17 09:50:00,24.23,24.26,24.22,24.26,1062600.0,18.5912,18.6143,18.5836,18.6143,1062600.0
2012-07-17 10:00:00,24.26,24.27,24.22,24.23,1481100.0,18.6143,18.6219,18.5836,18.5912,1481100.0
2012-07-17 10:10:00,24.23,24.23,24.22,24.23,825600.0,18.5912,18.5912,18.5836,18.5912,825600.0
2012-07-17 10:20:00,24.23,24.23,24.16,24.17,726900.0,18.5912,18.5912,18.5375,18.5452,726900.0
2012-07-17 10:30:00,24.17,24.2,24.13,24.13,750900.0,18.5452,18.5682,18.5145,18.5145,750900.0
2012-07-17 10:40:00,24.14,24.15,24.1,24.12,714300.0,18.5222,18.5299,18.4915,18.5068,714300.0
2012-07-17 10:50:00,24.12,24.15,24.12,24.15,1598100.0,18.5068,18.5299,18.5068,18.5299,1598100.0
2012-07-17 11:00:00,24.15,24.2,24.15,24.2,853500.0,18.5299,18.5682,18.5299,18.5682,853500.0
2012-07-17 11:10:00,24.19,24.21,24.19,24.19,511800.0,18.5606,18.5759,18.5606,18.5606,511800.0
2012-07-17 11:20:00,24.2,24.21,24.19,24.2,589500.0,18.5682,18.5759,18.5606,18.5682,589500.0
2012-07-17 11:30:00,24.2,24.27,24.2,24.26,692700.0,18.5682,18.6219,18.5682,18.6143,692700.0
2012-07-17 11:40:00,24.26,24.31,24.25,24.31,1206000.0,18.6143,18.6526,18.6066,18.6526,1206000.0
2012-07-17 11:50:00,24.31,24.33,24.29,24.33,1003200.0,18.6526,18.668,18.6373,18.668,1003200.0
2012-07-17 12:00:00,24.33,24.36,24.32,24.34,1070700.0,18.668,18.691,18.6603,18.6757,1070700.0
2012-07-17 12:10:00,24.34,24.34,24.32,24.33,438600.0,18.6757,18.6757,18.6603,18.668,438600.0
2012-07-17 12:20:00,24.33,24.34,24.32,24.33,564900.0,18.668,18.6757,18.6603,18.668,564900.0
2012-07-17 12:30:00,24.33,24.34,24.33,24.33,449100.0,18.668,18.6757,18.668,18.668,449100.0
2012-07-17 12:40:00,24.33,24.33,24.33,24.33,797700.0,18.668,18.668,18.668,18.668,797700.0
2012-07-17 12:50:00,24.33,24.34,24.3,24.31,426000.0,18.668,18.6757,18.645,18.6526,426000.0
2012-07-17 13:00:00,24.31,24.33,24.31,24.33,261300.0,18.6526,18.668,18.6526,18.668,261300.0
2012-07-17 13:10:00,24.33,24.33,24.33,24.33,366900.0,18.668,18.668,18.668,18.668,366900.0
2012-07-17 13:20:00,24.33,24.35,24.32,24.34,971100.0,18.668,18.6833,18.6603,18.6757,971100.0
2012-07-17 13:30:00,24.34,24.36,24.34,24.35,865200.0,18.6757,18.691,18.6757,18.6833,865200.0
2012-07-17 13:40:00,24.35,24.35,24.33,24.33,564600.0,18.6833,18.6833,18.668,18.668,564600.0
2012-07-17 13:50:00,24.33,24.33,24.3,24.31,623400.0,18.668,18.668,18.645,18.6526,623400.0
2012-07-17 14:00:00,24.31,24.33,24.31,24.32,403800.0,18.6526,18.668,18.6526,18.6603,403800.0
2012-07-17 14:10:00,24.32,24.34,24.32,24.33,638100.0,18.6603,18.6757,18.6603,18.668,638100.0
2012-07-17 14:20:00,24.33,24.36,24.33,24.34,508200.0,18.668,18.691,18.668,18.6757,508200.0
2012-07-17 14:30:00,24.34,24.34,24.32,24.32,300300.0,18.6757,18.6757,18.6603,18.6603,300300.0
2012-07-17 14:40:00,24.32,24.33,24.28,24.29,985800.0,18.6603,18.668,18.6296,18.6373,985800.0
2012-07-17 14:50:00,24.29,24.3,24.28,24.29,632700.0,18.6373,18.645,18.6296,18.6373,632700.0
2012-07-17 15:00:00,24.29,24.31,24.29,24.3,737700.0,18.6373,18.6526,18.6373,18.645,737700.0
2012-07-17 15:10:00,24.3,24.31,24.29,24.3,604500.0,18.645,18.6526,18.6373,18.645,604500.0
2012-07-17 15:20:00,24.3,24.31,24.28,24.29,531300.0,18.645,18.6526,18.6296,18.6373,531300.0
2012-07-17 15:30:00,24.29,24.32,24.28,24.31,1053600.0,18.6373,18.6603,18.6296,18.6526,1053600.0
2012-07-17 15:40:00,24.3,24.32,24.3,24.32,1179900.0,18.645,18.6603,18.645,18.6603,1179900.0
2012-07-17 15:50:00,24.31,24.36,24.31,24.36,3150000.0,18.6526,18.691,18.6526,18.691,3150000.0
2012-07-18 09:30:00,24.3,24.33,24.26,24.31,965700.0,18.645,18.668,18.6143,18.6526,965700.0
2012-07-18 09:40:00,24.31,24.33,24.28,24.32,597900.0,18.6526,18.668,18.6296,18.6603,597900.0
2012-07-18 09:50:00,24.32,24.34,24.29,24.33,633000.0,18.6603,18.6757,18.6373,18.668,633000.0
2012-07-18 10:00:00,24.33,24.36,24.32,24.33,679500.0,18.668,18.691,18.6603,18.668,679500.0
2012-07-18 10:10:00,24.33,24.34,24.3,24.31,507600.0,18.668,18.6757,18.645,18.6526,507600.0
2012-07-18 10:20:00,24.31,24.33,24.3,24.3,282900.0,18.6526,18.668,18.645,18.645,282900.0
2012-07-18 10:30:00,24.3,24.33,24.29,24.32,1257300.0,18.645,18.668,18.6373,18.6603,1257300.0
2012-07-18 10:40:00,24.32,24.35,24.32,24.34,298200.0,18.6603,18.6833,18.6603,18.6757,298200.0
2012-07-18 10:50:00,24.34,24.36,24.34,24.35,432600.0,18.6757,18.691,18.6757,18.6833,432600.0
2012-07-18 11:00:00,24.35,24.38,24.35,24.37,730800.0,18.6833,18.7063,18.6833,18.6987,730800.0
2012-07-18 11:10:00,24.37,24.38,24.35,24.38,357600.0,18.6987,18.7063,18.6833,18.7063,357600.0
2012-07-18 11:20:00,24.37,24.39,24.37,24.39,390300.0,18.6987,18.714,18.6987,18.714,390300.0
2012-07-18 11:30:00,24.39,24.41,24.38,24.4,522900.0,18.714,18.7294,18.7063,18.7217,522900.0
2012-07-18 11:40:00,24.4,24.43,24.4,24.42,465000.0,18.7217,18.7447,18.7217,18.737,465000.0
2012-07-18 11:50:00,24.42,24.42,24.4,24.41,390300.0,18.737,18.737,18.7217,18.7294,390300.0
2012-07-18 12:00:00,24.42,24.43,24.4,24.43,730800.0,18.737,18.7447,18.7217,18.7447,730800.0
2012-07-18 12:10:00,24.43,24.47,24.42,24.47,459000.0,18.7447,18.7754,18.737,18.7754,459000.0
2012-07-18 12:20:00,24.47,24.49,24.43,24.43,515400.0,18.7754,18.7907,18.7447,18.7447,515400.0
2012-07-18 12:30:00,24.43,24.44,24.41,24.41,614100.0,18.7447,18.7524,18.7294,18.7294,614100.0
2012-07-18 12:40:00,24.41,24.41,24.37,24.37,892200.0,18.7294,18.7294,18.6987,18.6987,892200.0
2012-07-18 12:50:00,24.37,24.37,24.35,24.36,404700.0,18.6987,18.6987,18.6833,18.691,404700.0
2012-07-18 13:00:00,24.35,24.36,24.34,24.34,419100.0,18.6833,18.691,18.6757,18.6757,419100.0
2012-07-18 13:10:00,24.34,24.34,24.33,24.34,179100.0,18.6757,18.6757,18.668,18.6757,179100.0
2012-07-18 13:20:00,24.34,24.36,24.33,24.36,591300.0,18.6757,18.691,18.668,18.691,591300.0
2012-07-18 13:30:00,24.35,24.37,24.33,24.34,627900.0,18.6833,18.6987,18.668,18.6757,627900.0
2012-07-18 13:40:00,24.34,24.35,24.3,24.3,919200.0,18.6757,18.6833,18.645,18.645,919200.0
2012-07-18 13:50:00,24.3,24.31,24.27,24.29,691200.0,18.645,18.6526,18.6219,18.6373,691200.0
2012-07-18 14:00:00,24.29,24.31,24.28,24.31,761100.0,18.6373,18.6526,18.6296,18.6526,761100.0
2012-07-18 14:10:00,24.31,24.33,24.3,24.31,554400.0,18.6526,18.668,18.645,18.6526,554400.0
2012-07-18 14:20:00,24.31,24.33,24.31,24.31,550800.0,18.6526,18.668,18.6526,18.6526,550800.0
2012-07-18 14:30:00,24.31,24.32,24.27,24.29,590700.0,18.6526,18.6603,18.6219,18.6373,590700.0
2012-07-18 14:40:00,24.29,24.3,24.27,24.27,639000.0,18.6373,18.645,18.6219,18.6219,639000.0
2012-07-18 14:50:00,24.28,24.28,24.26,24.26,651300.0,18.6296,18.6296,18.6143,18.6143,651300.0
2012-07-18 15:00:00,24.26,24.29,24.26,24.28,936900.0,18.6143,18.6373,18.6143,18.6296,936900.0
2012-07-18 15:10:00,24.28,24.3,24.28,24.3,1099200.0,18.6296,18.645,18.6296,18.645,1099200.0
2012-07-18 15:20:00,24.3,24.3,24.24,24.25,1093500.0,18.645,18.645,18.5989,18.6066,1093500.0
2012-07-18 15:30:00,24.26,24.29,24.25,24.28,1288500.0,18.6143,18.6373,18.6066,18.6296,1288500.0
2012-07-18 15:40:00,24.28,24.3,24.27,24.29,1336200.0,18.6296,18.645,18.6219,18.6373,1336200.0
2012-07-18 15:50:00,24.29,24.29,24.27,24.29,1797900.0,18.6373,18.6373,18.6219,18.6373,1797900.0
2012-07-19 09:30:00,24.28,24.29,24.18,24.22,1329300.0,18.6296,18.6373,18.5529,18.5836,1329300.0
2012-07-19 09:40:00,24.22,24.26,24.22,24.25,829800.0,18.5836,18.6143,18.5836,18.6066,829800.0
2012-07-19 09:50:00,24.25,24.28,24.25,24.27,594600.0,18.6066,18.6296,18.6066,18.6219,594600.0
2012-07-19 10:00:00,24.27,24.27,24.13,24.13,1189200.0,18.6219,18.6219,18.5145,18.5145,1189200.0
2012-07-19 10:10:00,24.14,24.15,24.06,24.09,1617900.0,18.5222,18.5299,18.4608,18.4838,1617900.0
2012-07-19 10:20:00,24.1,24.11,24.0,24.03,1611600.0,18.4915,18.4992,18.4148,18.4378,1611600.0
2012-07-19 10:30:00,24.03,24.05,24.01,24.01,1107600.0,18.4378,18.4531,18.4224,18.4224,1107600.0
2012-07-19 10:40:00,24.01,24.02,23.97,24.0,1168200.0,18.4224,18.4301,18.3918,18.4148,1168200.0
2012-07-19 10:50:00,24.01,24.01,23.97,23.97,667800.0,18.4224,18.4224,18.3918,18.3918,667800.0
2012-07-19 11:00:00,23.97,24.0,23.93,23.93,1194000.0,18.3918,18.4148,18.3611,18.3611,1194000.0
2012-07-19 11:10:00,23.93,23.94,23.82,23.83,1663500.0,18.3611,18.3687,18.2767,18.2843,1663500.0
2012-07-19 11:20:00,23.83,23.92,23.82,23.9,2289900.0,18.2843,18.3534,18.2767,18.338,2289900.0
2012-07-19 11:30:00,23.91,23.91,23.86,23.88,833100.0,18.3457,18.3457,18.3074,18.3227,833100.0
2012-07-19 11:40:00,23.88,23.89,23.87,23.88,623700.0,18.3227,18.3304,18.315,18.3227,623700.0
2012-07-19 11:50:00,23.88,23.9,23.87,23.87,685200.0,18.3227,18.338,18.315,18.315,685200.0
2012-07-19 12:00:00,23.87,23.89,23.86,23.86,468300.0,18.315,18.3304,18.3074,18.3074,468300.0
2012-07-19 12:10:00,23.86,23.88,23.84,23.85,512100.0,18.3074,18.3227,18.292,18.2997,512100.0
2012-07-19 12:20:00,23.85,23.88,23.85,23.86,723000.0,18.2997,18.3227,18.2997,18.3074,723000.0
2012-07-19 12:30:00,23.86,23.89,23.85,23.86,1055400.0,18.3074,18.3304,18.2997,18.3074,1055400.0
2012-07-19 12:40:00,23.86,23.88,23.86,23.86,413700.0,18.3074,18.3227,18.3074,18.3074,413700.0
2012-07-19 12:50:00,23.86,23.87,23.83,23.83,683700.0,18.3074,18.315,18.2843,18.2843,683700.0
2012-07-19 13:00:00,23.83,23.83,23.77,23.8,1080300.0,18.2843,18.2843,18.2383,18.2613,1080300.0
2012-07-19 13:10:00,23.8,23.83,23.75,23.75,1050900.0,18.2613,18.2843,18.223,18.223,1050900.0
2012-07-19 13:20:00,23.75,23.76,23.61,23.66,2151000.0,18.223,18.2306,18.1155,18.1539,2151000.0
2012-07-19 13:30:00,23.66,23.68,23.58,23.58,1054500.0,18.1539,18.1692,18.0925,18.0925,1054500.0
2012-07-19 13:40:00,23.58,23.59,23.41,23.48,3485700.0,18.0925,18.1002,17.9621,18.0158,3485700.0
2012-07-19 13:50:00,23.48,23.58,23.46,23.56,2462700.0,18.0158,18.0925,18.0004,18.0772,2462700.0
2012-07-19 14:00:00,23.55,23.65,23.55,23.62,1692600.0,18.0695,18.1462,18.0695,18.1232,1692600.0
2012-07-19 14:10:00,23.62,23.67,23.6,23.6,739800.0,18.1232,18.1616,18.1079,18.1079,739800.0
2012-07-19 14:20:00,23.6,23.65,23.6,23.65,631200.0,18.1079,18.1462,18.1079,18.1462,631200.0
2012-07-19 14:30:00,23.65,23.72,23.62,23.72,895800.0,18.1462,18.1999,18.1232,18.1999,895800.0
2012-07-19 14:40:00,23.72,23.74,23.7,23.7,1019400.0,18.1999,18.2153,18.1846,18.1846,1019400.0
2012-07-19 14:50:00,23.7,23.74,23.69,23.74,728400.0,18.1846,18.2153,18.1769,18.2153,728400.0
2012-07-19 15:00:00,23.74,23.85,23.74,23.85,1743600.0,18.2153,18.2997,18.2153,18.2997,1743600.0
2012-07-19 15:10:00,23.85,23.88,23.81,23.82,1595100.0,18.2997,18.3227,18.269,18.2767,1595100.0
2012-07-19 15:20:00,23.82,23.86,23.78,23.85,1174200.0,18.2767,18.3074,18.246,18.2997,1174200.0
2012-07-19 15:30:00,23.85,23.86,23.84,23.86,1054500.0,18.2997,18.3074,18.292,18.3074,1054500.0
2012-07-19 15:40:00,23.86,23.9,23.84,23.85,1615800.0,18.3074,18.338,18.292,18.2997,1615800.0
2012-07-19 15:50:00,23.85,23.86,23.81,23.85,2473800.0,18.2997,18.3074,18.269,18.2997,2473800.0
2012-07-20 09:30:00,23.82,24.03,23.77,24.03,4079100.0,18.2767,18.4378,18.2383,18.4378,4079100.0
2012-07-20 09:40:00,24.03,24.09,23.92,23.99,1443600.0,18.4378,18.4838,18.3534,18.4071,1443600.0
2012-07-20 09:50:00,23.99,24.14,23.98,24.11,1359900.0,18.4071,18.5222,18.3994,18.4992,1359900.0
2012-07-20 10:00:00,24.11,24.15,24.03,24.03,1444200.0,18.4992,18.5299,18.4378,18.4378,1444200.0
2012-07-20 10:10:00,24.03,24.14,24.03,24.14,927600.0,18.4378,18.5222,18.4378,18.5222,927600.0
2012-07-20 10:20:00,24.14,24.15,24.1,24.13,1025100.0,18.5222,18.5299,18.4915,18.5145,1025100.0
2012-07-20 10:30:00,24.13,24.13,24.09,24.13,627000.0,18.5145,18.5145,18.4838,18.5145,627000.0
2012-07-20 10:40:00,24.13,24.15,24.09,24.13,676800.0,18.5145,18.5299,18.4838,18.5145,676800.0
2012-07-20 10:50:00,24.13,24.15,24.12,24.12,657000.0,18.5145,18.5299,18.5068,18.5068,657000.0
2012-07-20 11:00:00,24.12,24.16,24.11,24.14,799500.0,18.5068,18.5375,18.4992,18.5222,799500.0
2012-07-20 11:10:00,24.14,24.15,24.1,24.1,553200.0,18.5222,18.5299,18.4915,18.4915,553200.0
2012-07-20 11:20:00,24.1,24.11,24.08,24.09,683400.0,18.4915,18.4992,18.4762,18.4838,683400.0
2012-07-20 11:30:00,24.09,24.09,24.05,24.09,629400.0,18.4838,18.4838,18.4531,18.4838,629400.0
2012-07-20 11:40:00,24.09,24.15,24.09,24.15,502800.0,18.4838,18.5299,18.4838,18.5299,502800.0
2012-07-20 11:50:00,24.15,24.15,24.13,24.14,268500.0,18.5299,18.5299,18.5145,18.5222,268500.0
2012-07-20 12:00:00,24.15,24.15,24.1,24.1,328500.0,18.5299,18.5299,18.4915,18.4915,328500.0
2012-07-20 12:10:00,24.1,24.1,24.07,24.08,400800.0,18.4915,18.4915,18.4685,18.4762,400800.0
2012-07-20 12:20:00,24.07,24.07,24.05,24.07,336000.0,18.4685,18.4685,18.4531,18.4685,336000.0
2012-07-20 12:30:00,24.07,24.07,24.05,24.07,217800.0,18.4685,18.4685,18.4531,18.4685,217800.0
2012-07-20 12:40:00,24.06,24.07,24.04,24.05,275100.0,18.4608,18.4685,18.4455,18.4531,275100.0
2012-07-20 12:50:00,24.05,24.09,24.03,24.09,432300.0,18.4531,18.4838,18.4378,18.4838,432300.0
2012-07-20 13:00:00,24.09,24.12,24.08,24.1,519300.0,18.4838,18.5068,18.4762,18.4915,519300.0
2012-07-20 13:10:00,24.1,24.11,24.08,24.1,227400.0,18.4915,18.4992,18.4762,18.4915,227400.0
2012-07-20 13:20:00,24.1,24.11,24.08,24.09,421500.0,18.4915,18.4992,18.4762,18.4838,421500.0
2012-07-20 13:30:00,24.09,24.1,24.08,24.1,159300.0,18.4838,18.4915,18.4762,18.4915,159300.0
2012-07-20 13:40:00,24.1,24.1,24.05,24.07,438300.0,18.4915,18.4915,18.4531,18.4685,438300.0
2012-07-20 13:50:00,24.07,24.1,24.05,24.09,488700.0,18.4685,18.4915,18.4531,18.4838,488700.0
2012-07-20 14:00:00,24.09,24.1,24.08,24.08,250200.0,18.4838,18.4915,18.4762,18.4762,250200.0
2012-07-20 14:10:00,24.09,24.09,24.07,24.07,231900.0,18.4838,18.4838,18.4685,18.4685,231900.0
2012-07-20 14:20:00,24.07,24.08,24.06,24.06,369300.0,18.4685,18.4762,18.4608,18.4608,369300.0
2012-07-20 14:30:00,24.06,24.06,24.05,24.06,295500.0,18.4608,18.4608,18.4531,18.4608,295500.0
2012-07-20 14:40:00,24.06,24.07,24.05,24.06,714600.0,18.4608,18.4685,18.4531,18.4608,714600.0
2012-07-20 14:50:00,24.07,24.07,24.06,24.07,294300.0,18.4685,18.4685,18.4608,18.4685,294300.0
2012-07-20 15:00:00,24.07,24.1,24.06,24.1,613500.0,18.4685,18.4915,18.4608,18.4915,613500.0
2012-07-20 15:10:00,24.1,24.12,24.09,24.12,666600.0,18.4915,18.5068,18.4838,18.5068,666600.0
2012-07-20 15:20:00,24.12,24.13,24.09,24.1,930600.0,18.5068,18.5145,18.4838,18.4915,930600.0
2012-07-20 15:30:00,24.1,24.1,24.07,24.1,878700.0,18.4915,18.4915,18.4685,18.4915,878700.0
2012-07-20 15:40:00,24.1,24.13,24.09,24.12,1266600.0,18.4915,18.5145,18.4838,18.5068,1266600.0
2012-07-20 15:50:00,24.11,24.12,24.09,24.09,2619600.0,18.4992,18.5068,18.4838,18.4838,2619600.0
2012-07-23 09:30:00,23.87,24.0,23.79,23.85,1462800.0,18.315,18.4148,18.2536,18.2997,1462800.0
2012-07-23 09:40:00,23.85,23.89,23.8,23.84,577200.0,18.2997,18.3304,18.2613,18.292,577200.0
2012-07-23 09:50:00,23.83,23.84,23.75,23.77,1159500.0,18.2843,18.292,18.223,18.2383,1159500.0
2012-07-23 10:00:00,23.76,23.84,23.76,23.81,777000.0,18.2306,18.292,18.2306,18.269,777000.0
2012-07-23 10:10:00,23.81,23.84,23.77,23.79,649200.0,18.269,18.292,18.2383,18.2536,649200.0
2012-07-23 10:20:00,23.79,23.83,23.79,23.82,386400.0,18.2536,18.2843,18.2536,18.2767,386400.0
2012-07-23 10:30:00,23.81,23.82,23.79,23.82,633600.0,18.269,18.2767,18.2536,18.2767,633600.0
2012-07-23 10:40:00,23.82,23.83,23.8,23.81,329400.0,18.2767,18.2843,18.2613,18.269,329400.0
2012-07-23 10:50:00,23.81,23.82,23.8,23.81,374400.0,18.269,18.2767,18.2613,18.269,374400.0
2012-07-23 11:00:00,23.82,23.86,23.81,23.85,388200.0,18.2767,18.3074,18.269,18.2997,388200.0
2012-07-23 11:10:00,23.85,23.86,23.83,23.84,851100.0,18.2997,18.3074,18.2843,18.292,851100.0
2012-07-23 11:20:00,23.83,23.84,23.79,23.81,435900.0,18.2843,18.292,18.2536,18.269,435900.0
2012-07-23 11:30:00,23.81,23.83,23.78,23.81,470400.0,18.269,18.2843,18.246,18.269,470400.0
2012-07-23 11:40:00,23.81,23.85,23.8,23.85,140700.0,18.269,18.2997,18.2613,18.2997,140700.0
2012-07-23 11:50:00,23.84,23.89,23.84,23.89,411300.0,18.292,18.3304,18.292,18.3304,411300.0
2012-07-23 12:00:00,23.89,23.9,23.88,23.88,263100.0,18.3304,18.338,18.3227,18.3227,263100.0
2012-07-23 12:10:00,23.88,23.9,23.88,23.89,163200.0,18.3227,18.338,18.3227,18.3304,163200.0
2012-07-23 12:20:00,23.89,23.91,23.89,23.91,168600.0,18.3304,18.3457,18.3304,18.3457,168600.0
2012-07-23 12:30:00,23.91,23.94,23.9,23.93,435600.0,18.3457,18.3687,18.338,18.3611,435600.0
2012-07-23 12:40:00,23.93,23.93,23.91,23.92,174900.0,18.3611,18.3611,18.3457,18.3534,174900.0
2012-07-23 12:50:00,23.93,23.93,23.92,23.93,199500.0,18.3611,18.3611,18.3534,18.3611,199500.0
2012-07-23 13:00:00,23.93,23.93,23.91,23.91,189300.0,18.3611,18.3611,18.3457,18.3457,189300.0
2012-07-23 13:10:00,23.91,23.92,23.88,23.88,317400.0,18.3457,18.3534,18.3227,18.3227,317400.0
2012-07-23 13:20:00,23.88,23.89,23.87,23.88,141900.0,18.3227,18.3304,18.315,18.3227,141900.0
2012-07-23 13:30:00,23.88,23.89,23.86,23.87,177600.0,18.3227,18.3304,18.3074,18.315,177600.0
2012-07-23 13:40:00,23.87,23.89,23.87,23.88,184200.0,18.315,18.3304,18.315,18.3227,184200.0
2012-07-23 13:50:00,23.88,23.89,23.86,23.86,321000.0,18.3227,18.3304,18.3074,18.3074,321000.0
2012-07-23 14:00:00,23.86,23.89,23.86,23.89,644400.0,18.3074,18.3304,18.3074,18.3304,644400.0
2012-07-23 14:10:00,23.89,23.92,23.89,23.92,406200.0,18.3304,18.3534,18.3304,18.3534,406200.0
2012-07-23 14:20:00,23.92,23.94,23.91,23.92,522000.0,18.3534,18.3687,18.3457,18.3534,522000.0
2012-07-23 14:30:00,23.92,23.96,23.92,23.95,580200.0,18.3534,18.3841,18.3534,18.3764,580200.0
2012-07-23 14:40:00,23.95,23.96,23.91,23.91,293700.0,18.3764,18.3841,18.3457,18.3457,293700.0
2012-07-23 14:50:00,23.91,23.91,23.89,23.9,235800.0,18.3457,18.3457,18.3304,18.338,235800.0
2012-07-23 15:00:00,23.9,23.9,23.87,23.89,414600.0,18.338,18.338,18.315,18.3304,414600.0
2012-07-23 15:10:00,23.89,23.92,23.88,23.91,502200.0,18.3304,18.3534,18.3227,18.3457,502200.0
2012-07-23 15:20:00,23.91,23.98,23.91,23.98,465900.0,18.3457,18.3994,18.3457,18.3994,465900.0
2012-07-23 15:30:00,23.98,24.0,23.97,23.98,636300.0,18.3994,18.4148,18.3918,18.3994,636300.0
2012-07-23 15:40:00,23.98,23.99,23.97,23.98,582900.0,18.3994,18.4071,18.3918,18.3994,582900.0
2012-07-23 15:50:00,23.98,23.99,23.94,23.95,964200.0,18.3994,18.4071,18.3687,18.3764,964200.0
2012-07-24 09:30:00,23.89,24.0,23.89,23.89,590400.0,18.3304,18.4148,18.3304,18.3304,590400.0
2012-07-24 09:40:00,23.89,23.99,23.89,23.89,379800.0,18.3304,18.4071,18.3304,18.3304,379800.0
2012-07-24 09:50:00,23.89,23.92,23.85,23.85,438600.0,18.3304,18.3534,18.2997,18.2997,438600.0
2012-07-24 10:00:00,23.85,23.87,23.84,23.85,862800.0,18.2997,18.315,18.292,18.2997,862800.0
2012-07-24 10:10:00,23.85,23.86,23.82,23.82,440400.0,18.2997,18.3074,18.2767,18.2767,440400.0
2012-07-24 10:20:00,23.82,23.84,23.82,23.83,297000.0,18.2767,18.292,18.2767,18.2843,297000.0
2012-07-24 10:30:00,23.83,23.91,23.83,23.91,533100.0,18.2843,18.3457,18.2843,18.3457,533100.0
2012-07-24 10:40:00,23.91,23.94,23.9,23.91,299400.0,18.3457,18.3687,18.338,18.3457,299400.0
2012-07-24 10:50:00,23.91,23.96,23.9,23.96,298800.0,18.3457,18.3841,18.338,18.3841,298800.0
2012-07-24 11:00:00,23.96,23.96,23.9,23.91,342000.0,18.3841,18.3841,18.338,18.3457,342000.0
2012-07-24 11:10:00,23.91,23.93,23.89,23.93,397500.0,18.3457,18.3611,18.3304,18.3611,397500.0
2012-07-24 11:20:00,23.93,23.94,23.9,23.9,385500.0,18.3611,18.3687,18.338,18.338,385500.0
2012-07-24 11:30:00,23.9,23.9,23.86,23.9,955200.0,18.338,18.338,18.3074,18.338,955200.0
2012-07-24 11:40:00,23.9,23.9,23.87,23.89,280200.0,18.338,18.338,18.315,18.3304,280200.0
2012-07-24 11:50:00,23.89,23.91,23.88,23.89,163200.0,18.3304,18.3457,18.3227,18.3304,163200.0
2012-07-24 12:00:00,23.89,23.91,23.87,23.91,1628400.0,18.3304,18.3457,18.315,18.3457,1628400.0
2012-07-24 12:10:00,23.91,23.94,23.91,23.92,369000.0,18.3457,18.3687,18.3457,18.3534,369000.0
2012-07-24 12:20:00,23.92,23.92,23.87,23.9,499500.0,18.3534,18.3534,18.315,18.338,499500.0
2012-07-24 12:30:00,23.9,23.95,23.87,23.94,552600.0,18.338,18.3764,18.315,18.3687,552600.0
2012-07-24 12:40:00,23.94,23.95,23.93,23.94,221700.0,18.3687,18.3764,18.3611,18.3687,221700.0
2012-07-24 12:50:00,23.93,23.94,23.92,23.94,153600.0,18.3611,18.3687,18.3534,18.3687,153600.0
2012-07-24 13:00:00,23.94,23.95,23.93,23.94,169800.0,18.3687,18.3764,18.3611,18.3687,169800.0
2012-07-24 13:10:00,23.94,23.97,23.93,23.96,389700.0,18.3687,18.3918,18.3611,18.3841,389700.0
2012-07-24 13:20:00,23.96,23.96,23.93,23.94,166200.0,18.3841,18.3841,18.3611,18.3687,166200.0
2012-07-24 13:30:00,23.94,23.95,23.93,23.94,142200.0,18.3687,18.3764,18.3611,18.3687,142200.0
2012-07-24 13:40:00,23.94,23.94,23.92,23.92,201300.0,18.3687,18.3687,18.3534,18.3534,201300.0
2012-07-24 13:50:00,23.92,24.0,23.92,23.99,497100.0,18.3534,18.4148,18.3534,18.4071,497100.0
2012-07-24 14:00:00,23.99,23.99,23.96,23.97,398100.0,18.4071,18.4071,18.3841,18.3918,398100.0
2012-07-24 14:10:00,23.97,24.01,23.97,24.0,402300.0,18.3918,18.4224,18.3918,18.4148,402300.0
2012-07-24 14:20:00,24.0,24.0,23.97,23.97,392700.0,18.4148,18.4148,18.3918,18.3918,392700.0
2012-07-24 14:30:00,23.97,24.0,23.96,23.99,457200.0,18.3918,18.4148,18.3841,18.4071,457200.0
2012-07-24 14:40:00,23.99,24.0,23.98,24.0,347400.0,18.4071,18.4148,18.3994,18.4148,347400.0
2012-07-24 14:50:00,24.0,24.02,23.98,24.01,473100.0,18.4148,18.4301,18.3994,18.4224,473100.0
2012-07-24 15:00:00,24.01,24.02,24.0,24.0,646200.0,18.4224,18.4301,18.4148,18.4148,646200.0
2012-07-24 15:10:00,24.0,24.01,23.96,23.96,1256700.0,18.4148,18.4224,18.3841,18.3841,1256700.0
2012-07-24 15:20:00,23.96,24.04,23.96,24.04,612300.0,18.3841,18.4455,18.3841,18.4455,612300.0
2012-07-24 15:30:00,24.04,24.06,24.03,24.06,1231800.0,18.4455,18.4608,18.4378,18.4608,1231800.0
2012-07-24 15:40:00,24.06,24.06,24.0,24.02,878700.0,18.4608,18.4608,18.4148,18.4301,878700.0
2012-07-24 15:50:00,24.02,24.08,24.01,24.05,1962000.0,18.4301,18.4762,18.4224,18.4531,1962000.0
2012-07-25 09:30:00,24.09,24.12,23.96,24.05,1321800.0,18.4838,18.5068,18.3841,18.4531,1321800.0
2012-07-25 09:40:00,24.05,24.11,24.04,24.07,1060200.0,18.4531,18.4992,18.4455,18.4685,1060200.0
2012-07-25 09:50:00,24.07,24.08,24.01,24.03,489000.0,18.4685,18.4762,18.4224,18.4378,489000.0
2012-07-25 10:00:00,24.02,24.02,23.96,24.0,606600.0,18.4301,18.4301,18.3841,18.4148,606600.0
2012-07-25 10:10:00,24.0,24.06,23.99,24.04,425100.0,18.4148,18.4608,18.4071,18.4455,425100.0
2012-07-25 10:20:00,24.03,24.07,24.01,24.07,462000.0,18.4378,18.4685,18.4224,18.4685,462000.0
2012-07-25 10:30:00,24.07,24.08,24.04,24.07,480000.0,18.4685,18.4762,18.4455,18.4685,480000.0
2012-07-25 10:40:00,24.07,24.08,24.03,24.04,276300.0,18.4685,18.4762,18.4378,18.4455,276300.0
2012-07-25 10:50:00,24.04,24.05,24.0,24.01,472200.0,18.4455,18.4531,18.4148,18.4224,472200.0
2012-07-25 11:00:00,24.01,24.04,24.01,24.03,362100.0,18.4224,18.4455,18.4224,18.4378,362100.0
2012-07-25 11:10:00,24.03,24.05,24.02,24.03,259500.0,18.4378,18.4531,18.4301,18.4378,259500.0
2012-07-25 11:20:00,24.03,24.03,24.0,24.01,478200.0,18.4378,18.4378,18.4148,18.4224,478200.0
2012-07-25 11:30:00,24.01,24.04,24.01,24.04,251100.0,18.4224,18.4455,18.4224,18.4455,251100.0
2012-07-25 11:40:00,24.04,24.05,24.02,24.03,275700.0,18.4455,18.4531,18.4301,18.4378,275700.0
2012-07-25 11:50:00,24.03,24.03,24.01,24.03,169500.0,18.4378,18.4378,18.4224,18.4378,169500.0
2012-07-25 12:00:00,24.03,24.05,24.02,24.03,377400.0,18.4378,18.4531,18.4301,18.4378,377400.0
2012-07-25 12:10:00,24.03,24.04,24.0,24.01,225000.0,18.4378,18.4455,18.4148,18.4224,225000.0
2012-07-25 12:20:00,24.01,24.04,24.0,24.03,329700.0,18.4224,18.4455,18.4148,18.4378,329700.0
2012-07-25 12:30:00,24.03,24.05,24.03,24.05,169500.0,18.4378,18.4531,18.4378,18.4531,169500.0
2012-07-25 12:40:00,24.05,24.07,24.04,24.06,320100.0,18.4531,18.4685,18.4455,18.4608,320100.0
2012-07-25 12:50:00,24.07,24.07,24.03,24.03,207600.0,18.4685,18.4685,18.4378,18.4378,207600.0
2012-07-25 13:00:00,24.03,24.06,24.03,24.05,235500.0,18.4378,18.4608,18.4378,18.4531,235500.0
2012-07-25 13:10:00,24.05,24.05,24.04,24.05,194400.0,18.4531,18.4531,18.4455,18.4531,194400.0
2012-07-25 13:20:00,24.05,24.07,24.04,24.06,306300.0,18.4531,18.4685,18.4455,18.4608,306300.0
2012-07-25 13:30:00,24.06,24.1,24.06,24.09,408000.0,18.4608,18.4915,18.4608,18.4838,408000.0
2012-07-25 13:40:00,24.09,24.1,24.08,24.08,389700.0,18.4838,18.4915,18.4762,18.4762,389700.0
2012-07-25 13:50:00,24.08,24.09,24.06,24.09,298800.0,18.4762,18.4838,18.4608,18.4838,298800.0
2012-07-25 14:00:00,24.09,24.09,24.07,24.08,200400.0,18.4838,18.4838,18.4685,18.4762,200400.0
2012-07-25 14:10:00,24.08,24.09,24.07,24.08,198300.0,18.4762,18.4838,18.4685,18.4762,198300.0
2012-07-25 14:20:00,24.08,24.11,24.08,24.11,403500.0,18.4762,18.4992,18.4762,18.4992,403500.0
2012-07-25 14:30:00,24.11,24.13,24.1,24.13,335100.0,18.4992,18.5145,18.4915,18.5145,335100.0
2012-07-25 14:40:00,24.12,24.15,24.11,24.15,442800.0,18.5068,18.5299,18.4992,18.5299,442800.0
2012-07-25 14:50:00,24.15,24.15,24.09,24.09,371700.0,18.5299,18.5299,18.4838,18.4838,371700.0
2012-07-25 15:00:00,24.09,24.1,24.06,24.07,561600.0,18.4838,18.4915,18.4608,18.4685,561600.0
2012-07-25 15:10:00,24.07,24.07,24.03,24.03,594000.0,18.4685,18.4685,18.4378,18.4378,594000.0
2012-07-25 15:20:00,24.03,24.05,24.02,24.05,541200.0,18.4378,18.4531,18.4301,18.4531,541200.0
2012-07-25 15:30:00,24.05,24.05,24.01,24.04,647400.0,18.4531,18.4531,18.4224,18.4455,647400.0
2012-07-25 15:40:00,24.04,24.06,24.01,24.04,876900.0,18.4455,18.4608,18.4224,18.4455,876900.0
2012-07-25 15:50:00,24.03,24.04,24.01,24.03,1157700.0,18.4378,18.4455,18.4224,18.4378,1157700.0
2012-07-26 09:30:00,24.23,24.4,24.23,24.33,1518900.0,18.5912,18.7217,18.5912,18.668,1518900.0
2012-07-26 09:40:00,24.33,24.36,24.31,24.31,822600.0,18.668,18.691,18.6526,18.6526,822600.0
2012-07-26 09:50:00,24.32,24.39,24.3,24.39,672000.0,18.6603,18.714,18.645,18.714,672000.0
2012-07-26 10:00:00,24.39,24.4,24.37,24.4,777300.0,18.714,18.7217,18.6987,18.7217,777300.0
2012-07-26 10:10:00,24.4,24.41,24.36,24.39,934200.0,18.7217,18.7294,18.691,18.714,934200.0
2012-07-26 10:20:00,24.39,24.4,24.35,24.36,791700.0,18.714,18.7217,18.6833,18.691,791700.0
2012-07-26 10:30:00,24.36,24.39,24.35,24.37,636300.0,18.691,18.714,18.6833,18.6987,636300.0
2012-07-26 10:40:00,24.37,24.39,24.35,24.38,519000.0,18.6987,18.714,18.6833,18.7063,519000.0
2012-07-26 10:50:00,24.38,24.39,24.37,24.39,354000.0,18.7063,18.714,18.6987,18.714,354000.0
2012-07-26 11:00:00,24.39,24.41,24.37,24.41,355500.0,18.714,18.7294,18.6987,18.7294,355500.0
2012-07-26 11:10:00,24.41,24.44,24.4,24.42,928800.0,18.7294,18.7524,18.7217,18.737,928800.0
2012-07-26 11:20:00,24.41,24.45,24.41,24.45,573300.0,18.7294,18.7601,18.7294,18.7601,573300.0
2012-07-26 11:30:00,24.45,24.46,24.44,24.45,424800.0,18.7601,18.7677,18.7524,18.7601,424800.0
2012-07-26 11:40:00,24.45,24.48,24.43,24.48,476400.0,18.7601,18.7831,18.7447,18.7831,476400.0
2012-07-26 11:50:00,24.47,24.48,24.46,24.47,331500.0,18.7754,18.7831,18.7677,18.7754,331500.0
2012-07-26 12:00:00,24.47,24.48,24.45,24.46,243600.0,18.7754,18.7831,18.7601,18.7677,243600.0
2012-07-26 12:10:00,24.46,24.49,24.46,24.49,282000.0,18.7677,18.7907,18.7677,18.7907,282000.0
2012-07-26 12:20:00,24.49,24.53,24.49,24.52,715800.0,18.7907,18.8214,18.7907,18.8138,715800.0
2012-07-26 12:30:00,24.52,24.54,24.5,24.54,284700.0,18.8138,18.8291,18.7984,18.8291,284700.0
2012-07-26 12:40:00,24.54,24.55,24.53,24.55,360600.0,18.8291,18.8368,18.8214,18.8368,360600.0
2012-07-26 12:50:00,24.55,24.61,24.55,24.6,607200.0,18.8368,18.8828,18.8368,18.8751,607200.0
2012-07-26 13:00:00,24.6,24.6,24.57,24.58,498300.0,18.8751,18.8751,18.8521,18.8598,498300.0
2012-07-26 13:10:00,24.58,24.6,24.58,24.58,271200.0,18.8598,18.8751,18.8598,18.8598,271200.0
2012-07-26 13:20:00,24.58,24.61,24.58,24.6,387300.0,18.8598,18.8828,18.8598,18.8751,387300.0
2012-07-26 13:30:00,24.6,24.62,24.59,24.61,307500.0,18.8751,18.8905,18.8675,18.8828,307500.0
2012-07-26 13:40:00,24.61,24.63,24.6,24.62,231000.0,18.8828,18.8982,18.8751,18.8905,231000.0
2012-07-26 13:50:00,24.63,24.65,24.62,24.64,557400.0,18.8982,18.9135,18.8905,18.9058,557400.0
2012-07-26 14:00:00,24.64,24.65,24.63,24.64,659400.0,18.9058,18.9135,18.8982,18.9058,659400.0
2012-07-26 14:10:00,24.65,24.65,24.62,24.62,442200.0,18.9135,18.9135,18.8905,18.8905,442200.0
2012-07-26 14:20:00,24.62,24.62,24.61,24.61,291000.0,18.8905,18.8905,18.8828,18.8828,291000.0
2012-07-26 14:30:00,24.61,24.62,24.6,24.6,276300.0,18.8828,18.8905,18.8751,18.8751,276300.0
2012-07-26 14:40:00,24.6,24.62,24.6,24.62,242100.0,18.8751,18.8905,18.8751,18.8905,242100.0
2012-07-26 14:50:00,24.61,24.62,24.58,24.59,454800.0,18.8828,18.8905,18.8598,18.8675,454800.0
2012-07-26 15:00:00,24.59,24.59,24.56,24.56,510600.0,18.8675,18.8675,18.8445,18.8445,510600.0
2012-07-26 15:10:00,24.57,24.58,24.56,24.56,400200.0,18.8521,18.8598,18.8445,18.8445,400200.0
2012-07-26 15:20:00,24.56,24.56,24.53,24.55,522600.0,18.8445,18.8445,18.8214,18.8368,522600.0
2012-07-26 15:30:00,24.55,24.57,24.54,24.57,620700.0,18.8368,18.8521,18.8291,18.8521,620700.0
2012-07-26 15:40:00,24.57,24.61,24.57,24.61,1157100.0,18.8521,18.8828,18.8521,18.8828,1157100.0
2012-07-26 15:50:00,24.61,24.61,24.56,24.56,1667100.0,18.8828,18.8828,18.8445,18.8445,1667100.0
2012-07-27 09:30:00,24.61,24.67,24.6,24.66,971400.0,18.8828,18.9289,18.8751,18.9212,971400.0
2012-07-27 09:40:00,24.67,24.77,24.6,24.76,1041900.0,18.9289,19.0056,18.8751,18.9979,1041900.0
2012-07-27 09:50:00,24.76,24.78,24.7,24.78,1133700.0,18.9979,19.0133,18.9519,19.0133,1133700.0
2012-07-27 10:00:00,24.78,24.88,24.78,24.86,1220400.0,19.0133,19.09,19.0133,19.0746,1220400.0
2012-07-27 10:10:00,24.86,24.87,24.81,24.84,1161000.0,19.0746,19.0823,19.0363,19.0593,1161000.0
2012-07-27 10:20:00,24.85,24.87,24.83,24.83,888900.0,19.067,19.0823,19.0516,19.0516,888900.0
2012-07-27 10:30:00,24.83,24.84,24.8,24.81,871500.0,19.0516,19.0593,19.0286,19.0363,871500.0
2012-07-27 10:40:00,24.81,24.84,24.79,24.83,896700.0,19.0363,19.0593,19.0209,19.0516,896700.0
2012-07-27 10:50:00,24.83,24.89,24.83,24.88,893100.0,19.0516,19.0977,19.0516,19.09,893100.0
2012-07-27 11:00:00,24.89,24.9,24.86,24.87,805800.0,19.0977,19.1053,19.0746,19.0823,805800.0
2012-07-27 11:10:00,24.87,24.89,24.83,24.89,374100.0,19.0823,19.0977,19.0516,19.0977,374100.0
2012-07-27 11:20:00,24.89,24.9,24.87,24.9,523200.0,19.0977,19.1053,19.0823,19.1053,523200.0
2012-07-27 11:30:00,24.9,24.93,24.89,24.92,514200.0,19.1053,19.1283,19.0977,19.1207,514200.0
2012-07-27 11:40:00,24.92,24.93,24.9,24.91,500700.0,19.1207,19.1283,19.1053,19.113,500700.0
2012-07-27 11:50:00,24.91,24.93,24.9,24.9,248100.0,19.113,19.1283,19.1053,19.1053,248100.0
2012-07-27 12:00:00,24.9,24.92,24.89,24.89,267300.0,19.1053,19.1207,19.0977,19.0977,267300.0
2012-07-27 12:10:00,24.89,24.93,24.89,24.92,421200.0,19.0977,19.1283,19.0977,19.1207,421200.0
2012-07-27 12:20:00,24.92,24.93,24.88,24.88,388800.0,19.1207,19.1283,19.09,19.09,388800.0
2012-07-27 12:30:00,24.89,24.89,24.86,24.86,716400.0,19.0977,19.0977,19.0746,19.0746,716400.0
2012-07-27 12:40:00,24.87,24.87,24.85,24.86,555600.0,19.0823,19.0823,19.067,19.0746,555600.0
2012-07-27 12:50:00,24.87,24.87,24.84,24.84,1020900.0,19.0823,19.0823,19.0593,19.0593,1020900.0
2012-07-27 13:00:00,24.84,24.84,24.82,24.83,508500.0,19.0593,19.0593,19.0439,19.0516,508500.0
2012-07-27 13:10:00,24.83,24.83,24.8,24.81,543300.0,19.0516,19.0516,19.0286,19.0363,543300.0
2012-07-27 13:20:00,24.82,24.9,24.81,24.87,915600.0,19.0439,19.1053,19.0363,19.0823,915600.0
2012-07-27 13:30:00,24.87,24.91,24.86,24.88,1414800.0,19.0823,19.113,19.0746,19.09,1414800.0
2012-07-27 13:40:00,24.88,24.89,24.81,24.82,820800.0,19.09,19.0977,19.0363,19.0439,820800.0
2012-07-27 13:50:00,24.82,24.86,24.82,24.86,484500.0,19.0439,19.0746,19.0439,19.0746,484500.0
2012-07-27 14:00:00,24.86,24.88,24.85,24.87,826500.0,19.0746,19.09,19.067,19.0823,826500.0
2012-07-27 14:10:00,24.87,24.88,24.86,24.87,1244100.0,19.0823,19.09,19.0746,19.0823,1244100.0
2012-07-27 14:20:00,24.87,24.88,24.86,24.87,525600.0,19.0823,19.09,19.0746,19.0823,525600.0
2012-07-27 14:30:00,24.87,24.87,24.84,24.84,641700.0,19.0823,19.0823,19.0593,19.0593,641700.0
2012-07-27 14:40:00,24.84,24.86,24.83,24.86,233700.0,19.0593,19.0746,19.0516,19.0746,233700.0
2012-07-27 14:50:00,24.86,24.87,24.84,24.85,279600.0,19.0746,19.0823,19.0593,19.067,279600.0
2012-07-27 15:00:00,24.85,24.89,24.84,24.89,731700.0,19.067,19.0977,19.0593,19.0977,731700.0
2012-07-27 15:10:00,24.89,24.9,24.88,24.89,502200.0,19.0977,19.1053,19.09,19.0977,502200.0
2012-07-27 15:20:00,24.88,24.9,24.87,24.89,391800.0,19.09,19.1053,19.0823,19.0977,391800.0
2012-07-27 15:30:00,24.89,24.9,24.87,24.88,790800.0,19.0977,19.1053,19.0823,19.09,790800.0
2012-07-27 15:40:00,24.88,24.9,24.87,24.89,825600.0,19.09,19.1053,19.0823,19.0977,825600.0
2012-07-27 15:50:00,24.89,24.89,24.83,24.85,2357100.0,19.0977,19.0977,19.0516,19.067,2357100.0
2012-07-30 09:30:00,24.82,24.95,24.82,24.88,1016400.0,19.0439,19.1437,19.0439,19.09,1016400.0
2012-07-30 09:40:00,24.88,24.93,24.84,24.92,483600.0,19.09,19.1283,19.0593,19.1207,483600.0
2012-07-30 09:50:00,24.92,24.98,24.92,24.97,687000.0,19.1207,19.1667,19.1207,19.159,687000.0
2012-07-30 10:00:00,24.98,25.01,24.97,24.98,1761000.0,19.1667,19.1897,19.159,19.1667,1761000.0
2012-07-30 10:10:00,24.98,25.01,24.98,25.0,1075200.0,19.1667,19.1897,19.1667,19.1821,1075200.0
2012-07-30 10:20:00,25.0,25.06,25.0,25.06,818700.0,19.1821,19.2281,19.1821,19.2281,818700.0
2012-07-30 10:30:00,25.07,25.08,25.04,25.04,970800.0,19.2358,19.2434,19.2127,19.2127,970800.0
2012-07-30 10:40:00,25.04,25.04,25.02,25.04,907800.0,19.2127,19.2127,19.1974,19.2127,907800.0
2012-07-30 10:50:00,25.04,25.06,25.03,25.04,847800.0,19.2127,19.2281,19.2051,19.2127,847800.0
2012-07-30 11:00:00,25.04,25.05,24.98,25.0,1009200.0,19.2127,19.2204,19.1667,19.1821,1009200.0
2012-07-30 11:10:00,24.99,25.01,24.97,24.98,672000.0,19.1744,19.1897,19.159,19.1667,672000.0
2012-07-30 11:20:00,24.97,24.98,24.95,24.97,732900.0,19.159,19.1667,19.1437,19.159,732900.0
2012-07-30 11:30:00,24.97,25.0,24.96,24.99,360900.0,19.159,19.1821,19.1514,19.1744,360900.0
2012-07-30 11:40:00,24.99,25.0,24.97,24.98,331200.0,19.1744,19.1821,19.159,19.1667,331200.0
2012-07-30 11:50:00,24.98,24.99,24.97,24.98,275700.0,19.1667,19.1744,19.159,19.1667,275700.0
2012-07-30 12:00:00,24.98,24.99,24.98,24.98,346500.0,19.1667,19.1744,19.1667,19.1667,346500.0
2012-07-30 12:10:00,24.98,24.99,24.95,24.96,370500.0,19.1667,19.1744,19.1437,19.1514,370500.0
2012-07-30 12:20:00,24.96,24.99,24.95,24.98,485100.0,19.1514,19.1744,19.1437,19.1667,485100.0
2012-07-30 12:30:00,24.97,25.0,24.97,24.99,256800.0,19.159,19.1821,19.159,19.1744,256800.0
2012-07-30 12:40:00,24.99,25.0,24.97,24.99,389700.0,19.1744,19.1821,19.159,19.1744,389700.0
2012-07-30 12:50:00,24.99,25.0,24.99,25.0,405000.0,19.1744,19.1821,19.1744,19.1821,405000.0
2012-07-30 13:00:00,25.0,25.01,24.99,25.0,301800.0,19.1821,19.1897,19.1744,19.1821,301800.0
2012-07-30 13:10:00,25.0,25.01,24.99,25.0,553800.0,19.1821,19.1897,19.1744,19.1821,553800.0
2012-07-30 13:20:00,24.99,25.0,24.98,24.98,415500.0,19.1744,19.1821,19.1667,19.1667,415500.0
2012-07-30 13:30:00,24.98,24.99,24.96,24.96,475200.0,19.1667,19.1744,19.1514,19.1514,475200.0
2012-07-30 13:40:00,24.96,24.97,24.96,24.96,514200.0,19.1514,19.159,19.1514,19.1514,514200.0
2012-07-30 13:50:00,24.96,24.98,24.94,24.97,459300.0,19.1514,19.1667,19.136,19.159,459300.0
2012-07-30 14:00:00,24.97,24.97,24.96,24.97,442800.0,19.159,19.159,19.1514,19.159,442800.0
2012-07-30 14:10:00,24.97,24.98,24.96,24.98,440700.0,19.159,19.1667,19.1514,19.1667,440700.0
2012-07-30 14:20:00,24.98,24.99,24.95,24.96,630600.0,19.1667,19.1744,19.1437,19.1514,630600.0
2012-07-30 14:30:00,24.95,24.97,24.95,24.95,449700.0,19.1437,19.159,19.1437,19.1437,449700.0
2012-07-30 14:40:00,24.95,24.96,24.94,24.94,415500.0,19.1437,19.1514,19.136,19.136,415500.0
2012-07-30 14:50:00,24.94,24.95,24.93,24.95,546600.0,19.136,19.1437,19.1283,19.1437,546600.0
2012-07-30 15:00:00,24.95,24.98,24.95,24.96,624900.0,19.1437,19.1667,19.1437,19.1514,624900.0
2012-07-30 15:10:00,24.96,24.96,24.93,24.95,702000.0,19.1514,19.1514,19.1283,19.1437,702000.0
2012-07-30 15:20:00,24.95,24.97,24.95,24.96,544800.0,19.1437,19.159,19.1437,19.1514,544800.0
2012-07-30 15:30:00,24.96,24.97,24.93,24.94,789000.0,19.1514,19.159,19.1283,19.136,789000.0
2012-07-30 15:40:00,24.94,24.96,24.94,24.96,925500.0,19.136,19.1514,19.136,19.1514,925500.0
2012-07-30 15:50:00,24.96,24.99,24.95,24.99,2069700.0,19.1514,19.1744,19.1437,19.1744,2069700.0
2012-07-31 09:30:00,24.92,24.96,24.88,24.89,980700.0,19.1207,19.1514,19.09,19.0977,980700.0
2012-07-31 09:40:00,24.9,24.95,24.88,24.89,737400.0,19.1053,19.1437,19.09,19.0977,737400.0
2012-07-31 09:50:00,24.88,24.94,24.87,24.93,491100.0,19.09,19.136,19.0823,19.1283,491100.0
2012-07-31 10:00:00,24.95,24.98,24.94,24.97,722100.0,19.1437,19.1667,19.136,19.159,722100.0
2012-07-31 10:10:00,24.97,24.99,24.94,24.95,772200.0,19.159,19.1744,19.136,19.1437,772200.0
2012-07-31 10:20:00,24.95,24.95,24.89,24.9,617700.0,19.1437,19.1437,19.0977,19.1053,617700.0
2012-07-31 10:30:00,24.9,24.93,24.89,24.91,483000.0,19.1053,19.1283,19.0977,19.113,483000.0
2012-07-31 10:40:00,24.91,24.93,24.9,24.9,429900.0,19.113,19.1283,19.1053,19.1053,429900.0
2012-07-31 10:50:00,24.9,24.91,24.84,24.84,967500.0,19.1053,19.113,19.0593,19.0593,967500.0
2012-07-31 11:00:00,24.84,24.9,24.84,24.9,771600.0,19.0593,19.1053,19.0593,19.1053,771600.0
2012-07-31 11:10:00,24.9,24.94,24.9,24.91,486300.0,19.1053,19.136,19.1053,19.113,486300.0
2012-07-31 11:20:00,24.91,24.93,24.91,24.91,341700.0,19.113,19.1283,19.113,19.113,341700.0
2012-07-31 11:30:00,24.91,24.93,24.88,24.91,500700.0,19.113,19.1283,19.09,19.113,500700.0
2012-07-31 11:40:00,24.91,24.92,24.9,24.9,296700.0,19.113,19.1207,19.1053,19.1053,296700.0
2012-07-31 11:50:00,24.9,24.92,24.89,24.9,585600.0,19.1053,19.1207,19.0977,19.1053,585600.0
2012-07-31 12:00:00,24.89,24.94,24.89,24.91,478800.0,19.0977,19.136,19.0977,19.113,478800.0
2012-07-31 12:10:00,24.91,24.91,24.89,24.91,346800.0,19.113,19.113,19.0977,19.113,346800.0
2012-07-31 12:20:00,24.91,24.93,24.9,24.92,584100.0,19.113,19.1283,19.1053,19.1207,584100.0
2012-07-31 12:30:00,24.92,24.93,24.91,24.93,325200.0,19.1207,19.1283,19.113,19.1283,325200.0
2012-07-31 12:40:00,24.93,24.94,24.89,24.89,298500.0,19.1283,19.136,19.0977,19.0977,298500.0
2012-07-31 12:50:00,24.89,24.9,24.88,24.89,427500.0,19.0977,19.1053,19.09,19.0977,427500.0
2012-07-31 13:00:00,24.89,24.93,24.89,24.93,336900.0,19.0977,19.1283,19.0977,19.1283,336900.0
2012-07-31 13:10:00,24.93,24.94,24.92,24.93,333900.0,19.1283,19.136,19.1207,19.1283,333900.0
2012-07-31 13:20:00,24.93,24.97,24.92,24.95,293400.0,19.1283,19.159,19.1207,19.1437,293400.0
2012-07-31 13:30:00,24.96,24.96,24.93,24.94,331800.0,19.1514,19.1514,19.1283,19.136,331800.0
2012-07-31 13:40:00,24.94,24.94,24.91,24.92,231600.0,19.136,19.136,19.113,19.1207,231600.0
2012-07-31 13:50:00,24.92,24.93,24.91,24.91,219000.0,19.1207,19.1283,19.113,19.113,219000.0
2012-07-31 14:00:00,24.91,24.91,24.89,24.9,619500.0,19.113,19.113,19.0977,19.1053,619500.0
2012-07-31 14:10:00,24.9,24.9,24.88,24.89,519600.0,19.1053,19.1053,19.09,19.0977,519600.0
2012-07-31 14:20:00,24.89,24.89,24.87,24.88,457500.0,19.0977,19.0977,19.0823,19.09,457500.0
2012-07-31 14:30:00,24.88,24.89,24.87,24.87,297900.0,19.09,19.0977,19.0823,19.0823,297900.0
2012-07-31 14:40:00,24.87,24.88,24.86,24.86,380100.0,19.0823,19.09,19.0746,19.0746,380100.0
2012-07-31 14:50:00,24.86,24.88,24.84,24.84,446100.0,19.0746,19.09,19.0593,19.0593,446100.0
2012-07-31 15:00:00,24.85,24.87,24.84,24.84,611100.0,19.067,19.0823,19.0593,19.0593,611100.0
2012-07-31 15:10:00,24.84,24.86,24.84,24.84,436200.0,19.0593,19.0746,19.0593,19.0593,436200.0
2012-07-31 15:20:00,24.85,24.86,24.84,24.86,428700.0,19.067,19.0746,19.0593,19.0746,428700.0
2012-07-31 15:30:00,24.86,24.87,24.86,24.86,733800.0,19.0746,19.0823,19.0746,19.0746,733800.0
2012-07-31 15:40:00,24.86,24.87,24.85,24.85,899400.0,19.0746,19.0823,19.067,19.067,899400.0
2012-07-31 15:50:00,24.85,24.86,24.81,24.81,2568000.0,19.067,19.0746,19.0363,19.0363,2568000.0
2012-08-01 09:30:00,24.89,24.93,24.84,24.9,1088100.0,19.0977,19.1283,19.0593,19.1053,1088100.0
2012-08-01 09:40:00,24.9,24.9,24.84,24.87,475500.0,19.1053,19.1053,19.0593,19.0823,475500.0
2012-08-01 09:50:00,24.87,24.9,24.86,24.87,663300.0,19.0823,19.1053,19.0746,19.0823,663300.0
2012-08-01 10:00:00,24.87,24.92,24.86,24.89,810000.0,19.0823,19.1207,19.0746,19.0977,810000.0
2012-08-01 10:10:00,24.89,24.9,24.83,24.84,663900.0,19.0977,19.1053,19.0516,19.0593,663900.0
2012-08-01 10:20:00,24.85,24.87,24.83,24.83,415200.0,19.067,19.0823,19.0516,19.0516,415200.0
2012-08-01 10:30:00,24.84,24.86,24.79,24.86,568800.0,19.0593,19.0746,19.0209,19.0746,568800.0
2012-08-01 10:40:00,24.86,24.9,24.86,24.86,637800.0,19.0746,19.1053,19.0746,19.0746,637800.0
2012-08-01 10:50:00,24.86,24.88,24.85,24.86,405000.0,19.0746,19.09,19.067,19.0746,405000.0
2012-08-01 11:00:00,24.86,24.89,24.83,24.86,442800.0,19.0746,19.0977,19.0516,19.0746,442800.0
2012-08-01 11:10:00,24.86,24.86,24.82,24.83,474900.0,19.0746,19.0746,19.0439,19.0516,474900.0
2012-08-01 11:20:00,24.83,24.85,24.76,24.78,549000.0,19.0516,19.067,18.9979,19.0133,549000.0
2012-08-01 11:30:00,24.78,24.82,24.76,24.81,707700.0,19.0133,19.0439,18.9979,19.0363,707700.0
2012-08-01 11:40:00,24.81,24.84,24.81,24.84,502500.0,19.0363,19.0593,19.0363,19.0593,502500.0
2012-08-01 11:50:00,24.84,24.86,24.82,24.82,328500.0,19.0593,19.0746,19.0439,19.0439,328500.0
2012-08-01 12:00:00,24.82,24.84,24.79,24.82,568500.0,19.0439,19.0593,19.0209,19.0439,568500.0
2012-08-01 12:10:00,24.82,24.82,24.78,24.79,240000.0,19.0439,19.0439,19.0133,19.0209,240000.0
2012-08-01 12:20:00,24.79,24.81,24.74,24.74,464700.0,19.0209,19.0363,18.9826,18.9826,464700.0
2012-08-01 12:30:00,24.74,24.75,24.69,24.69,838200.0,18.9826,18.9902,18.9442,18.9442,838200.0
2012-08-01 12:40:00,24.69,24.74,24.69,24.74,411000.0,18.9442,18.9826,18.9442,18.9826,411000.0
2012-08-01 12:50:00,24.74,24.74,24.69,24.7,529200.0,18.9826,18.9826,18.9442,18.9519,529200.0
2012-08-01 13:00:00,24.7,24.71,24.67,24.68,675600.0,18.9519,18.9595,18.9289,18.9365,675600.0
2012-08-01 13:10:00,24.68,24.71,24.68,24.7,414600.0,18.9365,18.9595,18.9365,18.9519,414600.0
2012-08-01 13:20:00,24.7,24.72,24.68,24.7,358500.0,18.9519,18.9672,18.9365,18.9519,358500.0
2012-08-01 13:30:00,24.7,24.7,24.63,24.65,722100.0,18.9519,18.9519,18.8982,18.9135,722100.0
2012-08-01 13:40:00,24.64,24.66,24.63,24.63,480000.0,18.9058,18.9212,18.8982,18.8982,480000.0
2012-08-01 13:50:00,24.63,24.64,24.58,24.59,638100.0,18.8982,18.9058,18.8598,18.8675,638100.0
2012-08-01 14:00:00,24.59,24.62,24.59,24.62,826500.0,18.8675,18.8905,18.8675,18.8905,826500.0
2012-08-01 14:10:00,24.61,24.63,24.47,24.53,1638600.0,18.8828,18.8982,18.7754,18.8214,1638600.0
2012-08-01 14:20:00,24.53,24.65,24.53,24.65,999300.0,18.8214,18.9135,18.8214,18.9135,999300.0
2012-08-01 14:30:00,24.65,24.65,24.59,24.63,1029000.0,18.9135,18.9135,18.8675,18.8982,1029000.0
2012-08-01 14:40:00,24.63,24.63,24.58,24.6,598500.0,18.8982,18.8982,18.8598,18.8751,598500.0
2012-08-01 14:50:00,24.6,24.62,24.58,24.6,632700.0,18.8751,18.8905,18.8598,18.8751,632700.0
2012-08-01 15:00:00,24.6,24.65,24.59,24.62,724200.0,18.8751,18.9135,18.8675,18.8905,724200.0
2012-08-01 15:10:00,24.62,24.62,24.57,24.58,759300.0,18.8905,18.8905,18.8521,18.8598,759300.0
2012-08-01 15:20:00,24.58,24.64,24.58,24.64,689700.0,18.8598,18.9058,18.8598,18.9058,689700.0
2012-08-01 15:30:00,24.63,24.64,24.6,24.62,801900.0,18.8982,18.9058,18.8751,18.8905,801900.0
2012-08-01 15:40:00,24.62,24.63,24.59,24.6,1122600.0,18.8905,18.8982,18.8675,18.8751,1122600.0
2012-08-01 15:50:00,24.6,24.61,24.54,24.54,1736100.0,18.8751,18.8828,18.8291,18.8291,1736100.0
2012-08-02 09:30:00,24.35,24.57,24.31,24.46,1678200.0,18.6833,18.8521,18.6526,18.7677,1678200.0
2012-08-02 09:40:00,24.46,24.48,24.39,24.46,1055400.0,18.7677,18.7831,18.714,18.7677,1055400.0
2012-08-02 09:50:00,24.46,24.49,24.45,24.47,866700.0,18.7677,18.7907,18.7601,18.7754,866700.0
2012-08-02 10:00:00,24.47,24.52,24.43,24.5,778800.0,18.7754,18.8138,18.7447,18.7984,778800.0
2012-08-02 10:10:00,24.5,24.57,24.5,24.57,732300.0,18.7984,18.8521,18.7984,18.8521,732300.0
2012-08-02 10:20:00,24.57,24.63,24.56,24.63,684300.0,18.8521,18.8982,18.8445,18.8982,684300.0
2012-08-02 10:30:00,24.62,24.64,24.62,24.63,470700.0,18.8905,18.9058,18.8905,18.8982,470700.0
2012-08-02 10:40:00,24.63,24.65,24.61,24.64,437100.0,18.8982,18.9135,18.8828,18.9058,437100.0
2012-08-02 10:50:00,24.64,24.68,24.58,24.63,767400.0,18.9058,18.9365,18.8598,18.8982,767400.0
2012-08-02 11:00:00,24.63,24.64,24.6,24.6,457500.0,18.8982,18.9058,18.8751,18.8751,457500.0
2012-08-02 11:10:00,24.6,24.61,24.57,24.59,490200.0,18.8751,18.8828,18.8521,18.8675,490200.0
2012-08-02 11:20:00,24.59,24.6,24.55,24.59,393900.0,18.8675,18.8751,18.8368,18.8675,393900.0
2012-08-02 11:30:00,24.58,24.58,24.54,24.54,385200.0,18.8598,18.8598,18.8291,18.8291,385200.0
2012-08-02 11:40:00,24.54,24.55,24.5,24.51,447300.0,18.8291,18.8368,18.7984,18.8061,447300.0
2012-08-02 11:50:00,24.51,24.52,24.48,24.49,578400.0,18.8061,18.8138,18.7831,18.7907,578400.0
2012-08-02 12:00:00,24.49,24.51,24.49,24.5,486900.0,18.7907,18.8061,18.7907,18.7984,486900.0
2012-08-02 12:10:00,24.5,24.5,24.47,24.48,223500.0,18.7984,18.7984,18.7754,18.7831,223500.0
2012-08-02 12:20:00,24.48,24.51,24.46,24.49,282000.0,18.7831,18.8061,18.7677,18.7907,282000.0
2012-08-02 12:30:00,24.49,24.49,24.42,24.46,379800.0,18.7907,18.7907,18.737,18.7677,379800.0
2012-08-02 12:40:00,24.46,24.47,24.45,24.46,259800.0,18.7677,18.7754,18.7601,18.7677,259800.0
2012-08-02 12:50:00,24.46,24.51,24.46,24.49,280800.0,18.7677,18.8061,18.7677,18.7907,280800.0
2012-08-02 13:00:00,24.49,24.6,24.49,24.6,501900.0,18.7907,18.8751,18.7907,18.8751,501900.0
2012-08-02 13:10:00,24.6,24.61,24.55,24.59,615900.0,18.8751,18.8828,18.8368,18.8675,615900.0
2012-08-02 13:20:00,24.59,24.6,24.58,24.59,259800.0,18.8675,18.8751,18.8598,18.8675,259800.0
2012-08-02 13:30:00,24.59,24.59,24.55,24.55,246900.0,18.8675,18.8675,18.8368,18.8368,246900.0
2012-08-02 13:40:00,24.55,24.56,24.55,24.56,251100.0,18.8368,18.8445,18.8368,18.8445,251100.0
2012-08-02 13:50:00,24.55,24.59,24.55,24.56,434400.0,18.8368,18.8675,18.8368,18.8445,434400.0
2012-08-02 14:00:00,24.56,24.65,24.55,24.63,712800.0,18.8445,18.9135,18.8368,18.8982,712800.0
2012-08-02 14:10:00,24.63,24.65,24.62,24.65,486300.0,18.8982,18.9135,18.8905,18.9135,486300.0
2012-08-02 14:20:00,24.65,24.66,24.64,24.64,387600.0,18.9135,18.9212,18.9058,18.9058,387600.0
2012-08-02 14:30:00,24.64,24.66,24.63,24.65,405900.0,18.9058,18.9212,18.8982,18.9135,405900.0
2012-08-02 14:40:00,24.65,24.66,24.63,24.66,503700.0,18.9135,18.9212,18.8982,18.9212,503700.0
2012-08-02 14:50:00,24.66,24.67,24.64,24.65,641100.0,18.9212,18.9289,18.9058,18.9135,641100.0
2012-08-02 15:00:00,24.65,24.69,24.64,24.67,492900.0,18.9135,18.9442,18.9058,18.9289,492900.0
2012-08-02 15:10:00,24.67,24.69,24.66,24.69,548400.0,18.9289,18.9442,18.9212,18.9442,548400.0
2012-08-02 15:20:00,24.69,24.72,24.68,24.7,544800.0,18.9442,18.9672,18.9365,18.9519,544800.0
2012-08-02 15:30:00,24.7,24.72,24.69,24.71,609900.0,18.9519,18.9672,18.9442,18.9595,609900.0
2012-08-02 15:40:00,24.71,24.72,24.69,24.69,813000.0,18.9595,18.9672,18.9442,18.9442,813000.0
2012-08-02 15:50:00,24.69,24.7,24.68,24.68,1723800.0,18.9442,18.9519,18.9365,18.9365,1723800.0
2012-08-03 09:30:00,24.91,24.97,24.87,24.97,1576200.0,19.113,19.159,19.0823,19.159,1576200.0
2012-08-03 09:40:00,24.96,24.97,24.87,24.9,664500.0,19.1514,19.159,19.0823,19.1053,664500.0
2012-08-03 09:50:00,24.9,24.94,24.9,24.92,570300.0,19.1053,19.136,19.1053,19.1207,570300.0
2012-08-03 10:00:00,24.93,24.98,24.9,24.97,1060200.0,19.1283,19.1667,19.1053,19.159,1060200.0
2012-08-03 10:10:00,24.97,24.98,24.95,24.96,570000.0,19.159,19.1667,19.1437,19.1514,570000.0
2012-08-03 10:20:00,24.96,24.99,24.95,24.97,903300.0,19.1514,19.1744,19.1437,19.159,903300.0
2012-08-03 10:30:00,24.97,24.97,24.94,24.95,450900.0,19.159,19.159,19.136,19.1437,450900.0
2012-08-03 10:40:00,24.95,24.97,24.94,24.95,569700.0,19.1437,19.159,19.136,19.1437,569700.0
2012-08-03 10:50:00,24.95,24.95,24.92,24.92,733800.0,19.1437,19.1437,19.1207,19.1207,733800.0
2012-08-03 11:00:00,24.93,24.93,24.89,24.91,275100.0,19.1283,19.1283,19.0977,19.113,275100.0
2012-08-03 11:10:00,24.91,24.95,24.91,24.92,393600.0,19.113,19.1437,19.113,19.1207,393600.0
2012-08-03 11:20:00,24.92,24.93,24.9,24.9,217200.0,19.1207,19.1283,19.1053,19.1053,217200.0
2012-08-03 11:30:00,24.9,24.91,24.89,24.9,470400.0,19.1053,19.113,19.0977,19.1053,470400.0
2012-08-03 11:40:00,24.9,24.9,24.84,24.85,371700.0,19.1053,19.1053,19.0593,19.067,371700.0
2012-08-03 11:50:00,24.85,24.87,24.84,24.86,332100.0,19.067,19.0823,19.0593,19.0746,332100.0
2012-08-03 12:00:00,24.86,24.87,24.82,24.83,329100.0,19.0746,19.0823,19.0439,19.0516,329100.0
2012-08-03 12:10:00,24.83,24.85,24.83,24.84,282600.0,19.0516,19.067,19.0516,19.0593,282600.0
2012-08-03 12:20:00,24.84,24.86,24.83,24.85,300000.0,19.0593,19.0746,19.0516,19.067,300000.0
2012-08-03 12:30:00,24.86,24.88,24.85,24.87,268500.0,19.0746,19.09,19.067,19.0823,268500.0
2012-08-03 12:40:00,24.87,24.88,24.85,24.87,224100.0,19.0823,19.09,19.067,19.0823,224100.0
2012-08-03 12:50:00,24.87,24.88,24.85,24.86,289500.0,19.0823,19.09,19.067,19.0746,289500.0
2012-08-03 13:00:00,24.86,24.87,24.85,24.86,237000.0,19.0746,19.0823,19.067,19.0746,237000.0
2012-08-03 13:10:00,24.86,24.87,24.85,24.85,232200.0,19.0746,19.0823,19.067,19.067,232200.0
2012-08-03 13:20:00,24.85,24.87,24.85,24.86,264900.0,19.067,19.0823,19.067,19.0746,264900.0
2012-08-03 13:30:00,24.86,24.87,24.85,24.86,231300.0,19.0746,19.0823,19.067,19.0746,231300.0
2012-08-03 13:40:00,24.87,24.87,24.84,24.84,334500.0,19.0823,19.0823,19.0593,19.0593,334500.0
2012-08-03 13:50:00,24.84,24.85,24.82,24.83,400200.0,19.0593,19.067,19.0439,19.0516,400200.0
2012-08-03 14:00:00,24.83,24.85,24.83,24.84,487500.0,19.0516,19.067,19.0516,19.0593,487500.0
2012-08-03 14:10:00,24.84,24.84,24.81,24.82,428100.0,19.0593,19.0593,19.0363,19.0439,428100.0
2012-08-03 14:20:00,24.82,24.82,24.8,24.8,414300.0,19.0439,19.0439,19.0286,19.0286,414300.0
2012-08-03 14:30:00,24.8,24.82,24.78,24.78,409200.0,19.0286,19.0439,19.0133,19.0133,409200.0
2012-08-03 14:40:00,24.78,24.8,24.78,24.79,433800.0,19.0133,19.0286,19.0133,19.0209,433800.0
2012-08-03 14:50:00,24.79,24.8,24.76,24.77,782100.0,19.0209,19.0286,18.9979,19.0056,782100.0
2012-08-03 15:00:00,24.77,24.78,24.76,24.77,566700.0,19.0056,19.0133,18.9979,19.0056,566700.0
2012-08-03 15:10:00,24.77,24.77,24.75,24.75,453600.0,19.0056,19.0056,18.9902,18.9902,453600.0
2012-08-03 15:20:00,24.75,24.79,24.75,24.79,738000.0,18.9902,19.0209,18.9902,19.0209,738000.0
2012-08-03 15:30:00,24.78,24.82,24.78,24.81,952500.0,19.0133,19.0439,19.0133,19.0363,952500.0
2012-08-03 15:40:00,24.81,24.86,24.79,24.85,1093800.0,19.0363,19.0746,19.0209,19.067,1093800.0
2012-08-03 15:50:00,24.85,24.85,24.78,24.85,2575500.0,19.067,19.067,19.0133,19.067,2575500.0
2012-08-06 09:30:00,24.97,24.97,24.89,24.96,1395000.0,19.159,19.159,19.0977,19.1514,1395000.0
2012-08-06 09:40:00,24.96,24.97,24.87,24.92,714600.0,19.1514,19.159,19.0823,19.1207,714600.0
2012-08-06 09:50:00,24.92,24.93,24.89,24.92,427200.0,19.1207,19.1283,19.0977,19.1207,427200.0
2012-08-06 10:00:00,24.91,24.93,24.87,24.88,746400.0,19.113,19.1283,19.0823,19.09,746400.0
2012-08-06 10:10:00,24.88,24.88,24.82,24.82,502800.0,19.09,19.09,19.0439,19.0439,502800.0
2012-08-06 10:20:00,24.82,24.84,24.8,24.82,744600.0,19.0439,19.0593,19.0286,19.0439,744600.0
2012-08-06 10:30:00,24.82,24.84,24.8,24.8,425700.0,19.0439,19.0593,19.0286,19.0286,425700.0
2012-08-06 10:40:00,24.8,24.82,24.77,24.81,386700.0,19.0286,19.0439,19.0056,19.0363,386700.0
2012-08-06 10:50:00,24.81,24.83,24.81,24.82,318000.0,19.0363,19.0516,19.0363,19.0439,318000.0
2012-08-06 11:00:00,24.82,24.84,24.81,24.83,398700.0,19.0439,19.0593,19.0363,19.0516,398700.0
2012-08-06 11:10:00,24.83,24.85,24.82,24.83,369300.0,19.0516,19.067,19.0439,19.0516,369300.0
2012-08-06 11:20:00,24.83,24.86,24.82,24.83,654600.0,19.0516,19.0746,19.0439,19.0516,654600.0
2012-08-06 11:30:00,24.82,24.85,24.82,24.84,303000.0,19.0439,19.067,19.0439,19.0593,303000.0
2012-08-06 11:40:00,24.84,24.85,24.82,24.83,263400.0,19.0593,19.067,19.0439,19.0516,263400.0
2012-08-06 11:50:00,24.83,24.84,24.82,24.84,211200.0,19.0516,19.0593,19.0439,19.0593,211200.0
2012-08-06 12:00:00,24.84,24.84,24.81,24.83,227400.0,19.0593,19.0593,19.0363,19.0516,227400.0
2012-08-06 12:10:00,24.83,24.85,24.82,24.85,406200.0,19.0516,19.067,19.0439,19.067,406200.0
2012-08-06 12:20:00,24.86,24.86,24.83,24.84,338100.0,19.0746,19.0746,19.0516,19.0593,338100.0
2012-08-06 12:30:00,24.84,24.86,24.83,24.85,404400.0,19.0593,19.0746,19.0516,19.067,404400.0
2012-08-06 12:40:00,24.86,24.86,24.84,24.85,377700.0,19.0746,19.0746,19.0593,19.067,377700.0
2012-08-06 12:50:00,24.85,24.87,24.85,24.87,281100.0,19.067,19.0823,19.067,19.0823,281100.0
2012-08-06 13:00:00,24.87,24.87,24.86,24.86,137400.0,19.0823,19.0823,19.0746,19.0746,137400.0
2012-08-06 13:10:00,24.87,24.87,24.83,24.84,359400.0,19.0823,19.0823,19.0516,19.0593,359400.0
2012-08-06 13:20:00,24.84,24.84,24.83,24.84,144900.0,19.0593,19.0593,19.0516,19.0593,144900.0
2012-08-06 13:30:00,24.84,24.85,24.83,24.84,442800.0,19.0593,19.067,19.0516,19.0593,442800.0
2012-08-06 13:40:00,24.84,24.84,24.82,24.83,402900.0,19.0593,19.0593,19.0439,19.0516,402900.0
2012-08-06 13:50:00,24.83,24.83,24.82,24.83,209100.0,19.0516,19.0516,19.0439,19.0516,209100.0
2012-08-06 14:00:00,24.83,24.83,24.81,24.82,345300.0,19.0516,19.0516,19.0363,19.0439,345300.0
2012-08-06 14:10:00,24.81,24.82,24.8,24.81,226200.0,19.0363,19.0439,19.0286,19.0363,226200.0
2012-08-06 14:20:00,24.81,24.82,24.8,24.8,261900.0,19.0363,19.0439,19.0286,19.0286,261900.0
2012-08-06 14:30:00,24.8,24.81,24.8,24.8,160200.0,19.0286,19.0363,19.0286,19.0286,160200.0
2012-08-06 14:40:00,24.8,24.82,24.8,24.81,418800.0,19.0286,19.0439,19.0286,19.0363,418800.0
2012-08-06 14:50:00,24.81,24.83,24.81,24.82,405600.0,19.0363,19.0516,19.0363,19.0439,405600.0
2012-08-06 15:00:00,24.82,24.82,24.81,24.81,310500.0,19.0439,19.0439,19.0363,19.0363,310500.0
2012-08-06 15:10:00,24.81,24.83,24.81,24.81,522000.0,19.0363,19.0516,19.0363,19.0363,522000.0
2012-08-06 15:20:00,24.82,24.82,24.81,24.81,309300.0,19.0439,19.0439,19.0363,19.0363,309300.0
2012-08-06 15:30:00,24.81,24.82,24.81,24.82,299700.0,19.0363,19.0439,19.0363,19.0439,299700.0
2012-08-06 15:40:00,24.82,24.82,24.77,24.79,744300.0,19.0439,19.0439,19.0056,19.0209,744300.0
2012-08-06 15:50:00,24.8,24.8,24.77,24.77,1418100.0,19.0286,19.0286,19.0056,19.0056,1418100.0
2012-08-07 09:30:00,24.8,24.83,24.79,24.81,717600.0,19.0286,19.0516,19.0209,19.0363,717600.0
2012-08-07 09:40:00,24.81,24.85,24.79,24.84,737700.0,19.0363,19.067,19.0209,19.0593,737700.0
2012-08-07 09:50:00,24.84,24.87,24.82,24.83,654600.0,19.0593,19.0823,19.0439,19.0516,654600.0
2012-08-07 10:00:00,24.83,24.84,24.82,24.83,700800.0,19.0516,19.0593,19.0439,19.0516,700800.0
2012-08-07 10:10:00,24.83,24.84,24.8,24.82,760200.0,19.0516,19.0593,19.0286,19.0439,760200.0
2012-08-07 10:20:00,24.83,24.84,24.82,24.83,510600.0,19.0516,19.0593,19.0439,19.0516,510600.0
2012-08-07 10:30:00,24.83,24.84,24.81,24.82,647700.0,19.0516,19.0593,19.0363,19.0439,647700.0
2012-08-07 10:40:00,24.81,24.83,24.81,24.83,1399200.0,19.0363,19.0516,19.0363,19.0516,1399200.0
2012-08-07 10:50:00,24.83,24.84,24.8,24.83,634800.0,19.0516,19.0593,19.0286,19.0516,634800.0
2012-08-07 11:00:00,24.82,24.84,24.81,24.82,789900.0,19.0439,19.0593,19.0363,19.0439,789900.0
2012-08-07 11:10:00,24.82,24.82,24.79,24.8,507300.0,19.0439,19.0439,19.0209,19.0286,507300.0
2012-08-07 11:20:00,24.79,24.81,24.78,24.79,453600.0,19.0209,19.0363,19.0133,19.0209,453600.0
2012-08-07 11:30:00,24.78,24.81,24.78,24.81,354900.0,19.0133,19.0363,19.0133,19.0363,354900.0
2012-08-07 11:40:00,24.8,24.83,24.79,24.81,403800.0,19.0286,19.0516,19.0209,19.0363,403800.0
2012-08-07 11:50:00,24.81,24.83,24.76,24.76,829800.0,19.0363,19.0516,18.9979,18.9979,829800.0
2012-08-07 12:00:00,24.76,24.78,24.75,24.76,637500.0,18.9979,19.0133,18.9902,18.9979,637500.0
2012-08-07 12:10:00,24.76,24.78,24.75,24.78,260700.0,18.9979,19.0133,18.9902,19.0133,260700.0
2012-08-07 12:20:00,24.78,24.8,24.77,24.78,450300.0,19.0133,19.0286,19.0056,19.0133,450300.0
2012-08-07 12:30:00,24.77,24.78,24.75,24.77,360900.0,19.0056,19.0133,18.9902,19.0056,360900.0
2012-08-07 12:40:00,24.77,24.81,24.76,24.76,256800.0,19.0056,19.0363,18.9979,18.9979,256800.0
2012-08-07 12:50:00,24.77,24.77,24.76,24.76,173100.0,19.0056,19.0056,18.9979,18.9979,173100.0
2012-08-07 13:00:00,24.76,24.78,24.72,24.72,1073100.0,18.9979,19.0133,18.9672,18.9672,1073100.0
2012-08-07 13:10:00,24.72,24.75,24.72,24.75,327000.0,18.9672,18.9902,18.9672,18.9902,327000.0
2012-08-07 13:20:00,24.75,24.77,24.74,24.75,419700.0,18.9902,19.0056,18.9826,18.9902,419700.0
2012-08-07 13:30:00,24.75,24.76,24.74,24.76,248100.0,18.9902,18.9979,18.9826,18.9979,248100.0
2012-08-07 13:40:00,24.75,24.76,24.74,24.75,186900.0,18.9902,18.9979,18.9826,18.9902,186900.0
2012-08-07 13:50:00,24.75,24.77,24.75,24.75,263400.0,18.9902,19.0056,18.9902,18.9902,263400.0
2012-08-07 14:00:00,24.75,24.76,24.74,24.75,198300.0,18.9902,18.9979,18.9826,18.9902,198300.0
2012-08-07 14:10:00,24.75,24.75,24.73,24.74,352500.0,18.9902,18.9902,18.9749,18.9826,352500.0
2012-08-07 14:20:00,24.75,24.76,24.73,24.73,234600.0,18.9902,18.9979,18.9749,18.9749,234600.0
2012-08-07 14:30:00,24.74,24.75,24.73,24.74,247500.0,18.9826,18.9902,18.9749,18.9826,247500.0
2012-08-07 14:40:00,24.74,24.76,24.73,24.76,213600.0,18.9826,18.9979,18.9749,18.9979,213600.0
2012-08-07 14:50:00,24.76,24.76,24.73,24.74,331500.0,18.9979,18.9979,18.9749,18.9826,331500.0
2012-08-07 15:00:00,24.74,24.75,24.72,24.74,550500.0,18.9826,18.9902,18.9672,18.9826,550500.0
2012-08-07 15:10:00,24.74,24.74,24.72,24.72,348300.0,18.9826,18.9826,18.9672,18.9672,348300.0
2012-08-07 15:20:00,24.72,24.73,24.7,24.7,460500.0,18.9672,18.9749,18.9519,18.9519,460500.0
2012-08-07 15:30:00,24.7,24.71,24.67,24.69,608700.0,18.9519,18.9595,18.9289,18.9442,608700.0
2012-08-07 15:40:00,24.69,24.69,24.67,24.69,816000.0,18.9442,18.9442,18.9289,18.9442,816000.0
2012-08-07 15:50:00,24.68,24.69,24.66,24.66,1748400.0,18.9365,18.9442,18.9212,18.9212,1748400.0
2012-08-08 09:30:00,24.55,24.56,24.48,24.56,941700.0,18.9375,18.9453,18.8835,18.9453,941700.0
2012-08-08 09:40:00,24.56,24.62,24.53,24.61,565500.0,18.9453,18.9915,18.9221,18.9838,565500.0
2012-08-08 09:50:00,24.61,24.7,24.61,24.7,764100.0,18.9838,19.0532,18.9838,19.0532,764100.0
2012-08-08 10:00:00,24.7,24.76,24.68,24.73,1119600.0,19.0532,19.0995,19.0378,19.0764,1119600.0
2012-08-08 10:10:00,24.73,24.77,24.72,24.73,854100.0,19.0764,19.1072,19.0687,19.0764,854100.0
2012-08-08 10:20:00,24.73,24.75,24.73,24.75,328200.0,19.0764,19.0918,19.0764,19.0918,328200.0
2012-08-08 10:30:00,24.74,24.76,24.7,24.76,493500.0,19.0841,19.0995,19.0532,19.0995,493500.0
2012-08-08 10:40:00,24.75,24.79,24.75,24.78,500400.0,19.0918,19.1227,19.0918,19.115,500400.0
2012-08-08 10:50:00,24.78,24.8,24.78,24.79,512700.0,19.115,19.1304,19.115,19.1227,512700.0
2012-08-08 11:00:00,24.79,24.81,24.77,24.78,329400.0,19.1227,19.1381,19.1072,19.115,329400.0
2012-08-08 11:10:00,24.78,24.82,24.77,24.81,470700.0,19.115,19.1458,19.1072,19.1381,470700.0
2012-08-08 11:20:00,24.82,24.84,24.82,24.83,408600.0,19.1458,19.1612,19.1458,19.1535,408600.0
2012-08-08 11:30:00,24.83,24.84,24.82,24.82,220200.0,19.1535,19.1612,19.1458,19.1458,220200.0
2012-08-08 11:40:00,24.82,24.84,24.81,24.81,409800.0,19.1458,19.1612,19.1381,19.1381,409800.0
2012-08-08 11:50:00,24.82,24.83,24.8,24.8,275400.0,19.1458,19.1535,19.1304,19.1304,275400.0
2012-08-08 12:00:00,24.8,24.81,24.8,24.81,188100.0,19.1304,19.1381,19.1304,19.1381,188100.0
2012-08-08 12:10:00,24.81,24.81,24.8,24.8,178800.0,19.1381,19.1381,19.1304,19.1304,178800.0
2012-08-08 12:20:00,24.81,24.82,24.81,24.82,177900.0,19.1381,19.1458,19.1381,19.1458,177900.0
2012-08-08 12:30:00,24.82,24.82,24.8,24.8,257100.0,19.1458,19.1458,19.1304,19.1304,257100.0
2012-08-08 12:40:00,24.8,24.8,24.77,24.77,283200.0,19.1304,19.1304,19.1072,19.1072,283200.0
2012-08-08 12:50:00,24.78,24.8,24.77,24.8,221100.0,19.115,19.1304,19.1072,19.1304,221100.0
2012-08-08 13:00:00,24.8,24.8,24.78,24.79,531300.0,19.1304,19.1304,19.115,19.1227,531300.0
2012-08-08 13:10:00,24.79,24.8,24.78,24.8,238200.0,19.1227,19.1304,19.115,19.1304,238200.0
2012-08-08 13:20:00,24.8,24.83,24.8,24.83,471600.0,19.1304,19.1535,19.1304,19.1535,471600.0
2012-08-08 13:30:00,24.83,24.84,24.83,24.83,339600.0,19.1535,19.1612,19.1535,19.1535,339600.0
2012-08-08 13:40:00,24.83,24.84,24.81,24.83,302100.0,19.1535,19.1612,19.1381,19.1535,302100.0
2012-08-08 13:50:00,24.83,24.84,24.81,24.81,298200.0,19.1535,19.1612,19.1381,19.1381,298200.0
2012-08-08 14:00:00,24.81,24.82,24.79,24.8,324000.0,19.1381,19.1458,19.1227,19.1304,324000.0
2012-08-08 14:10:00,24.8,24.81,24.8,24.81,333000.0,19.1304,19.1381,19.1304,19.1381,333000.0
2012-08-08 14:20:00,24.8,24.82,24.8,24.82,368700.0,19.1304,19.1458,19.1304,19.1458,368700.0
2012-08-08 14:30:00,24.82,24.82,24.81,24.82,385500.0,19.1458,19.1458,19.1381,19.1458,385500.0
2012-08-08 14:40:00,24.82,24.82,24.8,24.8,279900.0,19.1458,19.1458,19.1304,19.1304,279900.0
2012-08-08 14:50:00,24.8,24.82,24.8,24.82,231300.0,19.1304,19.1458,19.1304,19.1458,231300.0
2012-08-08 15:00:00,24.82,24.82,24.81,24.81,270300.0,19.1458,19.1458,19.1381,19.1381,270300.0
2012-08-08 15:10:00,24.82,24.83,24.81,24.83,380700.0,19.1458,19.1535,19.1381,19.1535,380700.0
2012-08-08 15:20:00,24.82,24.84,24.82,24.83,377400.0,19.1458,19.1612,19.1458,19.1535,377400.0
2012-08-08 15:30:00,24.83,24.84,24.79,24.8,680100.0,19.1535,19.1612,19.1227,19.1304,680100.0
2012-08-08 15:40:00,24.8,24.83,24.8,24.81,606300.0,19.1304,19.1535,19.1304,19.1381,606300.0
2012-08-08 15:50:00,24.81,24.81,24.77,24.78,2039100.0,19.1381,19.1381,19.1072,19.115,2039100.0
2012-08-09 09:30:00,24.76,24.84,24.7,24.7,608400.0,19.0995,19.1612,19.0532,19.0532,608400.0
2012-08-09 09:40:00,24.7,24.71,24.61,24.66,640200.0,19.0532,19.061,18.9838,19.0224,640200.0
2012-08-09 09:50:00,24.66,24.72,24.66,24.69,525900.0,19.0224,19.0687,19.0224,19.0455,525900.0
2012-08-09 10:00:00,24.69,24.73,24.69,24.72,358500.0,19.0455,19.0764,19.0455,19.0687,358500.0
2012-08-09 10:10:00,24.72,24.74,24.69,24.71,436500.0,19.0687,19.0841,19.0455,19.061,436500.0
2012-08-09 10:20:00,24.71,24.71,24.66,24.69,390000.0,19.061,19.061,19.0224,19.0455,390000.0
2012-08-09 10:30:00,24.69,24.73,24.67,24.71,270900.0,19.0455,19.0764,19.0301,19.061,270900.0
2012-08-09 10:40:00,24.71,24.73,24.66,24.66,480300.0,19.061,19.0764,19.0224,19.0224,480300.0
2012-08-09 10:50:00,24.66,24.7,24.66,24.7,276000.0,19.0224,19.0532,19.0224,19.0532,276000.0
2012-08-09 11:00:00,24.7,24.7,24.66,24.67,349500.0,19.0532,19.0532,19.0224,19.0301,349500.0
2012-08-09 11:10:00,24.67,24.68,24.65,24.67,265200.0,19.0301,19.0378,19.0147,19.0301,265200.0
2012-08-09 11:20:00,24.67,24.67,24.65,24.65,268200.0,19.0301,19.0301,19.0147,19.0147,268200.0
2012-08-09 11:30:00,24.65,24.67,24.65,24.67,233100.0,19.0147,19.0301,19.0147,19.0301,233100.0
2012-08-09 11:40:00,24.67,24.67,24.63,24.64,366000.0,19.0301,19.0301,18.9993,19.007,366000.0
2012-08-09 11:50:00,24.64,24.65,24.63,24.65,253200.0,19.007,19.0147,18.9993,19.0147,253200.0
2012-08-09 12:00:00,24.65,24.66,24.64,24.65,189600.0,19.0147,19.0224,19.007,19.0147,189600.0
2012-08-09 12:10:00,24.65,24.66,24.64,24.64,227100.0,19.0147,19.0224,19.007,19.007,227100.0
2012-08-09 12:20:00,24.64,24.65,24.62,24.64,210900.0,19.007,19.0147,18.9915,19.007,210900.0
2012-08-09 12:30:00,24.64,24.64,24.63,24.64,280500.0,19.007,19.007,18.9993,19.007,280500.0
2012-08-09 12:40:00,24.64,24.64,24.62,24.63,234900.0,19.007,19.007,18.9915,18.9993,234900.0
2012-08-09 12:50:00,24.63,24.64,24.63,24.64,353400.0,18.9993,19.007,18.9993,19.007,353400.0
2012-08-09 13:00:00,24.65,24.66,24.63,24.65,290400.0,19.0147,19.0224,18.9993,19.0147,290400.0
2012-08-09 13:10:00,24.65,24.65,24.64,24.65,204900.0,19.0147,19.0147,19.007,19.0147,204900.0
2012-08-09 13:20:00,24.65,24.65,24.64,24.65,120900.0,19.0147,19.0147,19.007,19.0147,120900.0
2012-08-09 13:30:00,24.65,24.66,24.65,24.66,171300.0,19.0147,19.0224,19.0147,19.0224,171300.0
2012-08-09 13:40:00,24.66,24.67,24.66,24.66,196500.0,19.0224,19.0301,19.0224,19.0224,196500.0
2012-08-09 13:50:00,24.66,24.66,24.64,24.65,183900.0,19.0224,19.0224,19.007,19.0147,183900.0
2012-08-09 14:00:00,24.65,24.65,24.61,24.62,405000.0,19.0147,19.0147,18.9838,18.9915,405000.0
2012-08-09 14:10:00,24.61,24.62,24.59,24.59,407700.0,18.9838,18.9915,18.9684,18.9684,407700.0
2012-08-09 14:20:00,24.59,24.61,24.59,24.6,350700.0,18.9684,18.9838,18.9684,18.9761,350700.0
2012-08-09 14:30:00,24.6,24.63,24.59,24.61,340500.0,18.9761,18.9993,18.9684,18.9838,340500.0
2012-08-09 14:40:00,24.61,24.62,24.6,24.62,470100.0,18.9838,18.9915,18.9761,18.9915,470100.0
2012-08-09 14:50:00,24.62,24.63,24.62,24.63,382500.0,18.9915,18.9993,18.9915,18.9993,382500.0
2012-08-09 15:00:00,24.63,24.64,24.63,24.63,310500.0,18.9993,19.007,18.9993,18.9993,310500.0
2012-08-09 15:10:00,24.63,24.65,24.63,24.65,501900.0,18.9993,19.0147,18.9993,19.0147,501900.0
2012-08-09 15:20:00,24.65,24.65,24.63,24.63,440400.0,19.0147,19.0147,18.9993,18.9993,440400.0
2012-08-09 15:30:00,24.63,24.65,24.63,24.65,489300.0,18.9993,19.0147,18.9993,19.0147,489300.0
2012-08-09 15:40:00,24.65,24.65,24.62,24.62,721500.0,19.0147,19.0147,18.9915,18.9915,721500.0
2012-08-09 15:50:00,24.62,24.62,24.6,24.61,1219500.0,18.9915,18.9915,18.9761,18.9838,1219500.0
2012-08-10 09:30:00,24.62,24.75,24.62,24.72,1094700.0,18.9915,19.0918,18.9915,19.0687,1094700.0
2012-08-10 09:40:00,24.71,24.71,24.57,24.58,632700.0,19.061,19.061,18.953,18.9607,632700.0
2012-08-10 09:50:00,24.58,24.63,24.58,24.6,681600.0,18.9607,18.9993,18.9607,18.9761,681600.0
2012-08-10 10:00:00,24.6,24.61,24.59,24.61,497700.0,18.9761,18.9838,18.9684,18.9838,497700.0
2012-08-10 10:10:00,24.61,24.64,24.59,24.6,636300.0,18.9838,19.007,18.9684,18.9761,636300.0
2012-08-10 10:20:00,24.6,24.6,24.54,24.55,469500.0,18.9761,18.9761,18.9298,18.9375,469500.0
2012-08-10 10:30:00,24.55,24.57,24.53,24.54,365100.0,18.9375,18.953,18.9221,18.9298,365100.0
2012-08-10 10:40:00,24.54,24.55,24.52,24.53,292800.0,18.9298,18.9375,18.9144,18.9221,292800.0
2012-08-10 10:50:00,24.53,24.54,24.51,24.52,421200.0,18.9221,18.9298,18.9067,18.9144,421200.0
2012-08-10 11:00:00,24.52,24.52,24.48,24.48,592500.0,18.9144,18.9144,18.8835,18.8835,592500.0
2012-08-10 11:10:00,24.48,24.52,24.48,24.52,432300.0,18.8835,18.9144,18.8835,18.9144,432300.0
2012-08-10 11:20:00,24.52,24.55,24.52,24.54,327600.0,18.9144,18.9375,18.9144,18.9298,327600.0
2012-08-10 11:30:00,24.54,24.55,24.52,24.52,277500.0,18.9298,18.9375,18.9144,18.9144,277500.0
2012-08-10 11:40:00,24.52,24.54,24.52,24.53,252600.0,18.9144,18.9298,18.9144,18.9221,252600.0
2012-08-10 11:50:00,24.53,24.57,24.53,24.55,322500.0,18.9221,18.953,18.9221,18.9375,322500.0
2012-08-10 12:00:00,24.55,24.56,24.53,24.54,315000.0,18.9375,18.9453,18.9221,18.9298,315000.0
2012-08-10 12:10:00,24.54,24.55,24.53,24.54,173100.0,18.9298,18.9375,18.9221,18.9298,173100.0
2012-08-10 12:20:00,24.53,24.54,24.53,24.54,92700.0,18.9221,18.9298,18.9221,18.9298,92700.0
2012-08-10 12:30:00,24.54,24.56,24.54,24.55,245100.0,18.9298,18.9453,18.9298,18.9375,245100.0
2012-08-10 12:40:00,24.55,24.56,24.54,24.54,217200.0,18.9375,18.9453,18.9298,18.9298,217200.0
2012-08-10 12:50:00,24.55,24.57,24.54,24.55,260700.0,18.9375,18.953,18.9298,18.9375,260700.0
2012-08-10 13:00:00,24.55,24.55,24.53,24.53,214800.0,18.9375,18.9375,18.9221,18.9221,214800.0
2012-08-10 13:10:00,24.53,24.54,24.52,24.53,168900.0,18.9221,18.9298,18.9144,18.9221,168900.0
2012-08-10 13:20:00,24.54,24.54,24.53,24.54,108900.0,18.9298,18.9298,18.9221,18.9298,108900.0
2012-08-10 13:30:00,24.54,24.55,24.54,24.55,244500.0,18.9298,18.9375,18.9298,18.9375,244500.0
2012-08-10 13:40:00,24.55,24.56,24.54,24.55,257100.0,18.9375,18.9453,18.9298,18.9375,257100.0
2012-08-10 13:50:00,24.55,24.55,24.54,24.55,219900.0,18.9375,18.9375,18.9298,18.9375,219900.0
2012-08-10 14:00:00,24.55,24.56,24.54,24.55,300000.0,18.9375,18.9453,18.9298,18.9375,300000.0
2012-08-10 14:10:00,24.55,24.55,24.53,24.55,207000.0,18.9375,18.9375,18.9221,18.9375,207000.0
2012-08-10 14:20:00,24.55,24.56,24.55,24.56,194100.0,18.9375,18.9453,18.9375,18.9453,194100.0
2012-08-10 14:30:00,24.56,24.56,24.54,24.55,262800.0,18.9453,18.9453,18.9298,18.9375,262800.0
2012-08-10 14:40:00,24.55,24.56,24.55,24.56,139200.0,18.9375,18.9453,18.9375,18.9453,139200.0
2012-08-10 14:50:00,24.56,24.57,24.55,24.55,247500.0,18.9453,18.953,18.9375,18.9375,247500.0
2012-08-10 15:00:00,24.55,24.56,24.55,24.55,155400.0,18.9375,18.9453,18.9375,18.9375,155400.0
2012-08-10 15:10:00,24.55,24.56,24.54,24.55,342600.0,18.9375,18.9453,18.9298,18.9375,342600.0
2012-08-10 15:20:00,24.55,24.56,24.54,24.55,305400.0,18.9375,18.9453,18.9298,18.9375,305400.0
2012-08-10 15:30:00,24.55,24.57,24.55,24.56,548700.0,18.9375,18.953,18.9375,18.9453,548700.0
2012-08-10 15:40:00,24.57,24.57,24.56,24.56,778500.0,18.953,18.953,18.9453,18.9453,778500.0
2012-08-10 15:50:00,24.57,24.58,24.55,24.58,1762500.0,18.953,18.9607,18.9375,18.9607,1762500.0
2012-08-13 09:30:00,24.47,24.56,24.46,24.54,1092600.0,18.8758,18.9453,18.8681,18.9298,1092600.0
2012-08-13 09:40:00,24.54,24.54,24.47,24.49,635700.0,18.9298,18.9298,18.8758,18.8913,635700.0
2012-08-13 09:50:00,24.49,24.5,24.48,24.48,387900.0,18.8913,18.899,18.8835,18.8835,387900.0
2012-08-13 10:00:00,24.48,24.5,24.47,24.5,521400.0,18.8835,18.899,18.8758,18.899,521400.0
2012-08-13 10:10:00,24.49,24.5,24.48,24.48,423600.0,18.8913,18.899,18.8835,18.8835,423600.0
2012-08-13 10:20:00,24.49,24.49,24.45,24.47,623400.0,18.8913,18.8913,18.8604,18.8758,623400.0
2012-08-13 10:30:00,24.46,24.47,24.43,24.43,558000.0,18.8681,18.8758,18.845,18.845,558000.0
2012-08-13 10:40:00,24.43,24.47,24.43,24.47,675900.0,18.845,18.8758,18.845,18.8758,675900.0
2012-08-13 10:50:00,24.46,24.46,24.44,24.45,569700.0,18.8681,18.8681,18.8527,18.8604,569700.0
2012-08-13 11:00:00,24.45,24.45,24.43,24.44,501600.0,18.8604,18.8604,18.845,18.8527,501600.0
2012-08-13 11:10:00,24.44,24.44,24.43,24.44,322200.0,18.8527,18.8527,18.845,18.8527,322200.0
2012-08-13 11:20:00,24.44,24.45,24.43,24.44,394800.0,18.8527,18.8604,18.845,18.8527,394800.0
2012-08-13 11:30:00,24.44,24.45,24.43,24.44,278400.0,18.8527,18.8604,18.845,18.8527,278400.0
2012-08-13 11:40:00,24.44,24.44,24.42,24.44,502800.0,18.8527,18.8527,18.8373,18.8527,502800.0
2012-08-13 11:50:00,24.44,24.44,24.4,24.41,393600.0,18.8527,18.8527,18.8218,18.8295,393600.0
2012-08-13 12:00:00,24.4,24.41,24.4,24.4,408900.0,18.8218,18.8295,18.8218,18.8218,408900.0
2012-08-13 12:10:00,24.4,24.41,24.39,24.4,219600.0,18.8218,18.8295,18.8141,18.8218,219600.0
2012-08-13 12:20:00,24.4,24.4,24.4,24.4,162300.0,18.8218,18.8218,18.8218,18.8218,162300.0
2012-08-13 12:30:00,24.4,24.41,24.4,24.41,246000.0,18.8218,18.8295,18.8218,18.8295,246000.0
2012-08-13 12:40:00,24.42,24.43,24.4,24.43,258900.0,18.8373,18.845,18.8218,18.845,258900.0
2012-08-13 12:50:00,24.43,24.45,24.43,24.45,279300.0,18.845,18.8604,18.845,18.8604,279300.0
2012-08-13 13:00:00,24.45,24.46,24.45,24.46,166500.0,18.8604,18.8681,18.8604,18.8681,166500.0
2012-08-13 13:10:00,24.46,24.47,24.46,24.47,198300.0,18.8681,18.8758,18.8681,18.8758,198300.0
2012-08-13 13:20:00,24.46,24.47,24.46,24.47,170100.0,18.8681,18.8758,18.8681,18.8758,170100.0
2012-08-13 13:30:00,24.47,24.47,24.46,24.47,227100.0,18.8758,18.8758,18.8681,18.8758,227100.0
2012-08-13 13:40:00,24.47,24.48,24.46,24.46,304200.0,18.8758,18.8835,18.8681,18.8681,304200.0
2012-08-13 13:50:00,24.47,24.47,24.45,24.46,278400.0,18.8758,18.8758,18.8604,18.8681,278400.0
2012-08-13 14:00:00,24.46,24.46,24.45,24.45,302700.0,18.8681,18.8681,18.8604,18.8604,302700.0
2012-08-13 14:10:00,24.45,24.47,24.45,24.47,483000.0,18.8604,18.8758,18.8604,18.8758,483000.0
2012-08-13 14:20:00,24.47,24.48,24.47,24.48,395700.0,18.8758,18.8835,18.8758,18.8835,395700.0
2012-08-13 14:30:00,24.47,24.48,24.47,24.48,441000.0,18.8758,18.8835,18.8758,18.8835,441000.0
2012-08-13 14:40:00,24.48,24.48,24.47,24.48,268800.0,18.8835,18.8835,18.8758,18.8835,268800.0
2012-08-13 14:50:00,24.48,24.49,24.48,24.49,304800.0,18.8835,18.8913,18.8835,18.8913,304800.0
2012-08-13 15:00:00,24.49,24.5,24.48,24.49,438600.0,18.8913,18.899,18.8835,18.8913,438600.0
2012-08-13 15:10:00,24.49,24.49,24.48,24.48,463800.0,18.8913,18.8913,18.8835,18.8835,463800.0
2012-08-13 15:20:00,24.49,24.49,24.47,24.48,364500.0,18.8913,18.8913,18.8758,18.8835,364500.0
2012-08-13 15:30:00,24.48,24.48,24.47,24.47,792600.0,18.8835,18.8835,18.8758,18.8758,792600.0
2012-08-13 15:40:00,24.47,24.48,24.47,24.47,720600.0,18.8758,18.8835,18.8758,18.8758,720600.0
2012-08-13 15:50:00,24.47,24.48,24.46,24.48,1738200.0,18.8758,18.8835,18.8681,18.8835,1738200.0
2012-08-14 09:30:00,24.61,24.64,24.52,24.56,857700.0,18.9838,19.007,18.9144,18.9453,857700.0
2012-08-14 09:40:00,24.55,24.63,24.55,24.6,726600.0,18.9375,18.9993,18.9375,18.9761,726600.0
2012-08-14 09:50:00,24.6,24.63,24.58,24.62,454800.0,18.9761,18.9993,18.9607,18.9915,454800.0
2012-08-14 10:00:00,24.62,24.65,24.61,24.63,738000.0,18.9915,19.0147,18.9838,18.9993,738000.0
2012-08-14 10:10:00,24.63,24.65,24.62,24.62,555900.0,18.9993,19.0147,18.9915,18.9915,555900.0
2012-08-14 10:20:00,24.62,24.63,24.61,24.61,442500.0,18.9915,18.9993,18.9838,18.9838,442500.0
2012-08-14 10:30:00,24.62,24.62,24.6,24.61,645000.0,18.9915,18.9915,18.9761,18.9838,645000.0
2012-08-14 10:40:00,24.61,24.62,24.59,24.6,417900.0,18.9838,18.9915,18.9684,18.9761,417900.0
2012-08-14 10:50:00,24.6,24.62,24.59,24.6,557700.0,18.9761,18.9915,18.9684,18.9761,557700.0
2012-08-14 11:00:00,24.6,24.64,24.6,24.62,489600.0,18.9761,19.007,18.9761,18.9915,489600.0
2012-08-14 11:10:00,24.63,24.66,24.62,24.66,734400.0,18.9993,19.0224,18.9915,19.0224,734400.0
2012-08-14 11:20:00,24.66,24.67,24.65,24.67,431400.0,19.0224,19.0301,19.0147,19.0301,431400.0
2012-08-14 11:30:00,24.67,24.74,24.67,24.74,678900.0,19.0301,19.0841,19.0301,19.0841,678900.0
2012-08-14 11:40:00,24.74,24.76,24.73,24.76,495000.0,19.0841,19.0995,19.0764,19.0995,495000.0
2012-08-14 11:50:00,24.76,24.76,24.73,24.73,313800.0,19.0995,19.0995,19.0764,19.0764,313800.0
2012-08-14 12:00:00,24.74,24.74,24.69,24.69,485400.0,19.0841,19.0841,19.0455,19.0455,485400.0
2012-08-14 12:10:00,24.69,24.69,24.66,24.66,294900.0,19.0455,19.0455,19.0224,19.0224,294900.0
2012-08-14 12:20:00,24.66,24.67,24.64,24.65,386400.0,19.0224,19.0301,19.007,19.0147,386400.0
2012-08-14 12:30:00,24.65,24.67,24.64,24.64,293400.0,19.0147,19.0301,19.007,19.007,293400.0
2012-08-14 12:40:00,24.64,24.65,24.63,24.65,331800.0,19.007,19.0147,18.9993,19.0147,331800.0
2012-08-14 12:50:00,24.65,24.67,24.64,24.65,491700.0,19.0147,19.0301,19.007,19.0147,491700.0
2012-08-14 13:00:00,24.65,24.7,24.65,24.69,615900.0,19.0147,19.0532,19.0147,19.0455,615900.0
2012-08-14 13:10:00,24.69,24.69,24.67,24.67,602100.0,19.0455,19.0455,19.0301,19.0301,602100.0
2012-08-14 13:20:00,24.68,24.69,24.67,24.68,328800.0,19.0378,19.0455,19.0301,19.0378,328800.0
2012-08-14 13:30:00,24.68,24.69,24.68,24.68,302400.0,19.0378,19.0455,19.0378,19.0378,302400.0
2012-08-14 13:40:00,24.68,24.7,24.68,24.69,303000.0,19.0378,19.0532,19.0378,19.0455,303000.0
2012-08-14 13:50:00,24.69,24.7,24.68,24.69,243300.0,19.0455,19.0532,19.0378,19.0455,243300.0
2012-08-14 14:00:00,24.69,24.7,24.68,24.69,227100.0,19.0455,19.0532,19.0378,19.0455,227100.0
2012-08-14 14:10:00,24.69,24.7,24.68,24.69,200100.0,19.0455,19.0532,19.0378,19.0455,200100.0
2012-08-14 14:20:00,24.69,24.7,24.68,24.7,357300.0,19.0455,19.0532,19.0378,19.0532,357300.0
2012-08-14 14:30:00,24.7,24.7,24.69,24.7,196500.0,19.0532,19.0532,19.0455,19.0532,196500.0
2012-08-14 14:40:00,24.7,24.7,24.67,24.68,296400.0,19.0532,19.0532,19.0301,19.0378,296400.0
2012-08-14 14:50:00,24.68,24.68,24.65,24.66,626100.0,19.0378,19.0378,19.0147,19.0224,626100.0
2012-08-14 15:00:00,24.66,24.66,24.65,24.65,369300.0,19.0224,19.0224,19.0147,19.0147,369300.0
2012-08-14 15:10:00,24.65,24.65,24.63,24.65,478500.0,19.0147,19.0147,18.9993,19.0147,478500.0
2012-08-14 15:20:00,24.65,24.68,24.64,24.68,447000.0,19.0147,19.0378,19.007,19.0378,447000.0
2012-08-14 15:30:00,24.68,24.68,24.65,24.68,782400.0,19.0378,19.0378,19.0147,19.0378,782400.0
2012-08-14 15:40:00,24.68,24.68,24.66,24.67,771600.0,19.0378,19.0378,19.0224,19.0301,771600.0
2012-08-14 15:50:00,24.67,24.68,24.64,24.68,1573200.0,19.0301,19.0378,19.007,19.0378,1573200.0
2012-08-15 09:30:00,24.64,24.75,24.61,24.72,1447800.0,19.007,19.0918,18.9838,19.0687,1447800.0
2012-08-15 09:40:00,24.72,24.81,24.72,24.8,829500.0,19.0687,19.1381,19.0687,19.1304,829500.0
2012-08-15 09:50:00,24.8,24.8,24.76,24.76,756600.0,19.1304,19.1304,19.0995,19.0995,756600.0
2012-08-15 10:00:00,24.76,24.79,24.74,24.79,491700.0,19.0995,19.1227,19.0841,19.1227,491700.0
2012-08-15 10:10:00,24.79,24.82,24.77,24.82,558900.0,19.1227,19.1458,19.1072,19.1458,558900.0
2012-08-15 10:20:00,24.82,24.84,24.79,24.8,547500.0,19.1458,19.1612,19.1227,19.1304,547500.0
2012-08-15 10:30:00,24.8,24.82,24.79,24.82,244800.0,19.1304,19.1458,19.1227,19.1458,244800.0
2012-08-15 10:40:00,24.82,24.84,24.8,24.84,792900.0,19.1458,19.1612,19.1304,19.1612,792900.0
2012-08-15 10:50:00,24.84,24.84,24.79,24.79,729000.0,19.1612,19.1612,19.1227,19.1227,729000.0
2012-08-15 11:00:00,24.79,24.83,24.78,24.79,466200.0,19.1227,19.1535,19.115,19.1227,466200.0
2012-08-15 11:10:00,24.79,24.83,24.78,24.82,491100.0,19.1227,19.1535,19.115,19.1458,491100.0
2012-08-15 11:20:00,24.82,24.84,24.8,24.82,842700.0,19.1458,19.1612,19.1304,19.1458,842700.0
2012-08-15 11:30:00,24.82,24.82,24.78,24.78,348900.0,19.1458,19.1458,19.115,19.115,348900.0
2012-08-15 11:40:00,24.78,24.79,24.75,24.75,609000.0,19.115,19.1227,19.0918,19.0918,609000.0
2012-08-15 11:50:00,24.75,24.76,24.73,24.73,527700.0,19.0918,19.0995,19.0764,19.0764,527700.0
2012-08-15 12:00:00,24.73,24.77,24.73,24.75,675300.0,19.0764,19.1072,19.0764,19.0918,675300.0
2012-08-15 12:10:00,24.75,24.75,24.7,24.73,601500.0,19.0918,19.0918,19.0532,19.0764,601500.0
2012-08-15 12:20:00,24.74,24.75,24.73,24.74,331500.0,19.0841,19.0918,19.0764,19.0841,331500.0
2012-08-15 12:30:00,24.74,24.77,24.74,24.76,440700.0,19.0841,19.1072,19.0841,19.0995,440700.0
2012-08-15 12:40:00,24.77,24.77,24.74,24.76,385500.0,19.1072,19.1072,19.0841,19.0995,385500.0
2012-08-15 12:50:00,24.76,24.78,24.75,24.76,237600.0,19.0995,19.115,19.0918,19.0995,237600.0
2012-08-15 13:00:00,24.76,24.79,24.75,24.79,274500.0,19.0995,19.1227,19.0918,19.1227,274500.0
2012-08-15 13:10:00,24.78,24.79,24.75,24.77,393900.0,19.115,19.1227,19.0918,19.1072,393900.0
2012-08-15 13:20:00,24.77,24.78,24.76,24.77,204900.0,19.1072,19.115,19.0995,19.1072,204900.0
2012-08-15 13:30:00,24.77,24.77,24.76,24.77,266700.0,19.1072,19.1072,19.0995,19.1072,266700.0
2012-08-15 13:40:00,24.77,24.77,24.75,24.75,322200.0,19.1072,19.1072,19.0918,19.0918,322200.0
2012-08-15 13:50:00,24.75,24.77,24.75,24.76,510900.0,19.0918,19.1072,19.0918,19.0995,510900.0
2012-08-15 14:00:00,24.76,24.78,24.75,24.76,448200.0,19.0995,19.115,19.0918,19.0995,448200.0
2012-08-15 14:10:00,24.76,24.77,24.75,24.77,351300.0,19.0995,19.1072,19.0918,19.1072,351300.0
2012-08-15 14:20:00,24.77,24.81,24.77,24.78,472200.0,19.1072,19.1381,19.1072,19.115,472200.0
2012-08-15 14:30:00,24.78,24.8,24.77,24.8,390000.0,19.115,19.1304,19.1072,19.1304,390000.0
2012-08-15 14:40:00,24.8,24.82,24.79,24.79,397800.0,19.1304,19.1458,19.1227,19.1227,397800.0
2012-08-15 14:50:00,24.79,24.81,24.78,24.81,449100.0,19.1227,19.1381,19.115,19.1381,449100.0
2012-08-15 15:00:00,24.81,24.81,24.79,24.8,452700.0,19.1381,19.1381,19.1227,19.1304,452700.0
2012-08-15 15:10:00,24.8,24.81,24.79,24.79,669300.0,19.1304,19.1381,19.1227,19.1227,669300.0
2012-08-15 15:20:00,24.79,24.79,24.75,24.76,850500.0,19.1227,19.1227,19.0918,19.0995,850500.0
2012-08-15 15:30:00,24.76,24.77,24.75,24.76,695700.0,19.0995,19.1072,19.0918,19.0995,695700.0
2012-08-15 15:40:00,24.76,24.8,24.76,24.79,984300.0,19.0995,19.1304,19.0995,19.1227,984300.0
2012-08-15 15:50:00,24.79,24.82,24.77,24.81,1682700.0,19.1227,19.1458,19.1072,19.1381,1682700.0
2012-08-16 09:30:00,24.19,24.25,24.06,24.13,5810400.0,18.6598,18.7061,18.5596,18.6136,5810400.0
2012-08-16 09:40:00,24.13,24.19,24.07,24.1,2601000.0,18.6136,18.6598,18.5673,18.5904,2601000.0
2012-08-16 09:50:00,24.11,24.13,24.07,24.07,2162700.0,18.5981,18.6136,18.5673,18.5673,2162700.0
2012-08-16 10:00:00,24.07,24.13,24.03,24.11,2054400.0,18.5673,18.6136,18.5364,18.5981,2054400.0
2012-08-16 10:10:00,24.11,24.16,24.08,24.09,1496700.0,18.5981,18.6367,18.575,18.5827,1496700.0
2012-08-16 10:20:00,24.09,24.11,23.98,23.98,2250300.0,18.5827,18.5981,18.4979,18.4979,2250300.0
2012-08-16 10:30:00,23.98,24.0,23.93,23.97,2150400.0,18.4979,18.5133,18.4593,18.4901,2150400.0
2012-08-16 10:40:00,23.97,23.99,23.95,23.95,1628100.0,18.4901,18.5056,18.4747,18.4747,1628100.0
2012-08-16 10:50:00,23.95,24.06,23.94,24.02,3436200.0,18.4747,18.5596,18.467,18.5287,3436200.0
2012-08-16 11:00:00,24.03,24.03,23.97,23.99,1103100.0,18.5364,18.5364,18.4901,18.5056,1103100.0
2012-08-16 11:10:00,23.99,24.04,23.99,24.02,803100.0,18.5056,18.5441,18.5056,18.5287,803100.0
2012-08-16 11:20:00,24.02,24.03,23.99,24.0,692700.0,18.5287,18.5364,18.5056,18.5133,692700.0
2012-08-16 11:30:00,24.0,24.02,23.97,23.98,683700.0,18.5133,18.5287,18.4901,18.4979,683700.0
2012-08-16 11:40:00,23.98,24.01,23.97,23.99,755100.0,18.4979,18.521,18.4901,18.5056,755100.0
2012-08-16 11:50:00,23.99,24.0,23.97,23.98,739500.0,18.5056,18.5133,18.4901,18.4979,739500.0
2012-08-16 12:00:00,23.98,24.0,23.97,23.99,961500.0,18.4979,18.5133,18.4901,18.5056,961500.0
2012-08-16 12:10:00,23.99,24.0,23.98,23.99,658800.0,18.5056,18.5133,18.4979,18.5056,658800.0
2012-08-16 12:20:00,23.99,24.03,23.99,24.03,674400.0,18.5056,18.5364,18.5056,18.5364,674400.0
2012-08-16 12:30:00,24.03,24.04,24.02,24.03,393000.0,18.5364,18.5441,18.5287,18.5364,393000.0
2012-08-16 12:40:00,24.03,24.03,24.0,24.02,421800.0,18.5364,18.5364,18.5133,18.5287,421800.0
2012-08-16 12:50:00,24.02,24.04,24.02,24.02,577200.0,18.5287,18.5441,18.5287,18.5287,577200.0
2012-08-16 13:00:00,24.02,24.06,24.02,24.06,365400.0,18.5287,18.5596,18.5287,18.5596,365400.0
2012-08-16 13:10:00,24.06,24.07,24.03,24.04,848100.0,18.5596,18.5673,18.5364,18.5441,848100.0
2012-08-16 13:20:00,24.05,24.05,24.03,24.03,236400.0,18.5518,18.5518,18.5364,18.5364,236400.0
2012-08-16 13:30:00,24.03,24.05,24.01,24.04,661800.0,18.5364,18.5518,18.521,18.5441,661800.0
2012-08-16 13:40:00,24.04,24.04,24.02,24.02,321900.0,18.5441,18.5441,18.5287,18.5287,321900.0
2012-08-16 13:50:00,24.03,24.03,24.02,24.02,396900.0,18.5364,18.5364,18.5287,18.5287,396900.0
2012-08-16 14:00:00,24.02,24.08,24.02,24.08,813900.0,18.5287,18.575,18.5287,18.575,813900.0
2012-08-16 14:10:00,24.08,24.08,24.06,24.06,752700.0,18.575,18.575,18.5596,18.5596,752700.0
2012-08-16 14:20:00,24.06,24.07,24.05,24.05,368400.0,18.5596,18.5673,18.5518,18.5518,368400.0
2012-08-16 14:30:00,24.06,24.08,24.05,24.06,1795200.0,18.5596,18.575,18.5518,18.5596,1795200.0
2012-08-16 14:40:00,24.06,24.08,24.05,24.07,1038000.0,18.5596,18.575,18.5518,18.5673,1038000.0
2012-08-16 14:50:00,24.07,24.07,24.06,24.06,752100.0,18.5673,18.5673,18.5596,18.5596,752100.0
2012-08-16 15:00:00,24.06,24.06,24.03,24.03,749700.0,18.5596,18.5596,18.5364,18.5364,749700.0
2012-08-16 15:10:00,24.03,24.04,24.03,24.03,410400.0,18.5364,18.5441,18.5364,18.5364,410400.0
2012-08-16 15:20:00,24.04,24.09,24.03,24.06,1035900.0,18.5441,18.5827,18.5364,18.5596,1035900.0
2012-08-16 15:30:00,24.06,24.08,24.06,24.07,1080000.0,18.5596,18.575,18.5596,18.5673,1080000.0
2012-08-16 15:40:00,24.07,24.08,24.04,24.04,1157100.0,18.5673,18.575,18.5441,18.5441,1157100.0
2012-08-16 15:50:00,24.04,24.07,24.04,24.06,3185400.0,18.5441,18.5673,18.5441,18.5596,3185400.0
2012-08-17 09:30:00,24.14,24.16,24.03,24.03,3967800.0,18.6213,18.6367,18.5364,18.5364,3967800.0
2012-08-17 09:40:00,24.04,24.14,24.03,24.14,804300.0,18.5441,18.6213,18.5364,18.6213,804300.0
2012-08-17 09:50:00,24.14,24.17,24.11,24.14,703800.0,18.6213,18.6444,18.5981,18.6213,703800.0
2012-08-17 10:00:00,24.14,24.23,24.12,24.18,1148400.0,18.6213,18.6907,18.6058,18.6521,1148400.0
2012-08-17 10:10:00,24.19,24.19,24.14,24.16,1116600.0,18.6598,18.6598,18.6213,18.6367,1116600.0
2012-08-17 10:20:00,24.15,24.16,24.11,24.12,488700.0,18.629,18.6367,18.5981,18.6058,488700.0
2012-08-17 10:30:00,24.11,24.12,24.08,24.08,536400.0,18.5981,18.6058,18.575,18.575,536400.0
2012-08-17 10:40:00,24.08,24.1,24.07,24.08,458400.0,18.575,18.5904,18.5673,18.575,458400.0
2012-08-17 10:50:00,24.08,24.11,24.08,24.1,428400.0,18.575,18.5981,18.575,18.5904,428400.0
2012-08-17 11:00:00,24.1,24.14,24.1,24.11,831000.0,18.5904,18.6213,18.5904,18.5981,831000.0
2012-08-17 11:10:00,24.11,24.11,24.08,24.09,510300.0,18.5981,18.5981,18.575,18.5827,510300.0
2012-08-17 11:20:00,24.09,24.09,24.05,24.06,559500.0,18.5827,18.5827,18.5518,18.5596,559500.0
2012-08-17 11:30:00,24.07,24.07,24.03,24.04,563700.0,18.5673,18.5673,18.5364,18.5441,563700.0
2012-08-17 11:40:00,24.03,24.06,24.03,24.05,594900.0,18.5364,18.5596,18.5364,18.5518,594900.0
2012-08-17 11:50:00,24.05,24.06,24.02,24.02,482100.0,18.5518,18.5596,18.5287,18.5287,482100.0
2012-08-17 12:00:00,24.02,24.03,24.02,24.03,357300.0,18.5287,18.5364,18.5287,18.5364,357300.0
2012-08-17 12:10:00,24.03,24.03,24.0,24.01,570600.0,18.5364,18.5364,18.5133,18.521,570600.0
2012-08-17 12:20:00,24.01,24.03,24.0,24.01,372000.0,18.521,18.5364,18.5133,18.521,372000.0
2012-08-17 12:30:00,24.01,24.02,24.0,24.01,272400.0,18.521,18.5287,18.5133,18.521,272400.0
2012-08-17 12:40:00,24.01,24.01,23.98,23.98,415200.0,18.521,18.521,18.4979,18.4979,415200.0
2012-08-17 12:50:00,23.98,23.99,23.95,23.97,660300.0,18.4979,18.5056,18.4747,18.4901,660300.0
2012-08-17 13:00:00,23.97,23.99,23.96,23.98,347700.0,18.4901,18.5056,18.4824,18.4979,347700.0
2012-08-17 13:10:00,23.98,23.99,23.95,23.97,506700.0,18.4979,18.5056,18.4747,18.4901,506700.0
2012-08-17 13:20:00,23.97,23.98,23.96,23.98,581100.0,18.4901,18.4979,18.4824,18.4979,581100.0
2012-08-17 13:30:00,23.98,24.01,23.98,24.01,370200.0,18.4979,18.521,18.4979,18.521,370200.0
2012-08-17 13:40:00,24.01,24.01,23.99,23.99,263400.0,18.521,18.521,18.5056,18.5056,263400.0
2012-08-17 13:50:00,23.99,24.0,23.99,24.0,261300.0,18.5056,18.5133,18.5056,18.5133,261300.0
2012-08-17 14:00:00,24.0,24.01,23.99,24.01,368700.0,18.5133,18.521,18.5056,18.521,368700.0
2012-08-17 14:10:00,24.01,24.02,24.0,24.0,629400.0,18.521,18.5287,18.5133,18.5133,629400.0
2012-08-17 14:20:00,24.01,24.02,24.0,24.02,568800.0,18.521,18.5287,18.5133,18.5287,568800.0
2012-08-17 14:30:00,24.02,24.03,24.01,24.02,488400.0,18.5287,18.5364,18.521,18.5287,488400.0
2012-08-17 14:40:00,24.02,24.04,24.01,24.03,565200.0,18.5287,18.5441,18.521,18.5364,565200.0
2012-08-17 14:50:00,24.04,24.04,24.03,24.04,512400.0,18.5441,18.5441,18.5364,18.5441,512400.0
2012-08-17 15:00:00,24.04,24.04,24.03,24.04,775200.0,18.5441,18.5441,18.5364,18.5441,775200.0
2012-08-17 15:10:00,24.04,24.06,24.04,24.05,787200.0,18.5441,18.5596,18.5441,18.5518,787200.0
2012-08-17 15:20:00,24.05,24.05,24.0,24.0,514800.0,18.5518,18.5518,18.5133,18.5133,514800.0
2012-08-17 15:30:00,24.0,24.0,23.97,23.98,679500.0,18.5133,18.5133,18.4901,18.4979,679500.0
2012-08-17 15:40:00,23.98,23.99,23.96,23.99,970200.0,18.4979,18.5056,18.4824,18.5056,970200.0
2012-08-17 15:50:00,23.99,24.0,23.98,23.99,1657500.0,18.5056,18.5133,18.4979,18.5056,1657500.0
2012-08-20 09:30:00,24.0,24.08,23.94,23.94,1039800.0,18.5133,18.575,18.467,18.467,1039800.0
2012-08-20 09:40:00,23.95,23.96,23.89,23.93,1043100.0,18.4747,18.4824,18.4284,18.4593,1043100.0
2012-08-20 09:50:00,23.93,24.04,23.93,24.0,639000.0,18.4593,18.5441,18.4593,18.5133,639000.0
2012-08-20 10:00:00,24.0,24.06,24.0,24.06,569400.0,18.5133,18.5596,18.5133,18.5596,569400.0
2012-08-20 10:10:00,24.05,24.08,24.05,24.08,453600.0,18.5518,18.575,18.5518,18.575,453600.0
2012-08-20 10:20:00,24.08,24.1,24.06,24.08,591900.0,18.575,18.5904,18.5596,18.575,591900.0
2012-08-20 10:30:00,24.08,24.08,24.06,24.06,429900.0,18.575,18.575,18.5596,18.5596,429900.0
2012-08-20 10:40:00,24.06,24.12,24.05,24.12,655800.0,18.5596,18.6058,18.5518,18.6058,655800.0
2012-08-20 10:50:00,24.11,24.12,24.1,24.11,383700.0,18.5981,18.6058,18.5904,18.5981,383700.0
2012-08-20 11:00:00,24.11,24.11,24.09,24.09,333000.0,18.5981,18.5981,18.5827,18.5827,333000.0
2012-08-20 11:10:00,24.09,24.1,24.08,24.08,409200.0,18.5827,18.5904,18.575,18.575,409200.0
2012-08-20 11:20:00,24.08,24.1,24.08,24.09,397500.0,18.575,18.5904,18.575,18.5827,397500.0
2012-08-20 11:30:00,24.09,24.1,24.09,24.09,303000.0,18.5827,18.5904,18.5827,18.5827,303000.0
2012-08-20 11:40:00,24.09,24.1,24.09,24.09,200700.0,18.5827,18.5904,18.5827,18.5827,200700.0
2012-08-20 11:50:00,24.09,24.1,24.07,24.09,323700.0,18.5827,18.5904,18.5673,18.5827,323700.0
2012-08-20 12:00:00,24.09,24.1,24.08,24.1,233700.0,18.5827,18.5904,18.575,18.5904,233700.0
2012-08-20 12:10:00,24.1,24.1,24.08,24.08,227400.0,18.5904,18.5904,18.575,18.575,227400.0
2012-08-20 12:20:00,24.08,24.09,24.08,24.09,148800.0,18.575,18.5827,18.575,18.5827,148800.0
2012-08-20 12:30:00,24.09,24.1,24.09,24.09,161400.0,18.5827,18.5904,18.5827,18.5827,161400.0
2012-08-20 12:40:00,24.09,24.09,24.07,24.08,314100.0,18.5827,18.5827,18.5673,18.575,314100.0
2012-08-20 12:50:00,24.08,24.09,24.07,24.09,183600.0,18.575,18.5827,18.5673,18.5827,183600.0
2012-08-20 13:00:00,24.08,24.09,24.06,24.08,220800.0,18.575,18.5827,18.5596,18.575,220800.0
2012-08-20 13:10:00,24.08,24.08,24.06,24.07,168900.0,18.575,18.575,18.5596,18.5673,168900.0
2012-08-20 13:20:00,24.07,24.08,24.07,24.08,219300.0,18.5673,18.575,18.5673,18.575,219300.0
2012-08-20 13:30:00,24.08,24.09,24.07,24.09,139800.0,18.575,18.5827,18.5673,18.5827,139800.0
2012-08-20 13:40:00,24.09,24.09,24.08,24.09,193800.0,18.5827,18.5827,18.575,18.5827,193800.0
2012-08-20 13:50:00,24.09,24.1,24.09,24.1,213300.0,18.5827,18.5904,18.5827,18.5904,213300.0
2012-08-20 14:00:00,24.1,24.1,24.08,24.1,413100.0,18.5904,18.5904,18.575,18.5904,413100.0
2012-08-20 14:10:00,24.1,24.1,24.09,24.09,348600.0,18.5904,18.5904,18.5827,18.5827,348600.0
2012-08-20 14:20:00,24.09,24.13,24.09,24.13,363000.0,18.5827,18.6136,18.5827,18.6136,363000.0
2012-08-20 14:30:00,24.13,24.14,24.11,24.12,329700.0,18.6136,18.6213,18.5981,18.6058,329700.0
2012-08-20 14:40:00,24.12,24.13,24.12,24.13,276600.0,18.6058,18.6136,18.6058,18.6136,276600.0
2012-08-20 14:50:00,24.13,24.13,24.12,24.12,168000.0,18.6136,18.6136,18.6058,18.6058,168000.0
2012-08-20 15:00:00,24.12,24.13,24.12,24.13,242400.0,18.6058,18.6136,18.6058,18.6136,242400.0
2012-08-20 15:10:00,24.12,24.13,24.09,24.09,256200.0,18.6058,18.6136,18.5827,18.5827,256200.0
2012-08-20 15:20:00,24.09,24.1,24.09,24.1,400800.0,18.5827,18.5904,18.5827,18.5904,400800.0
2012-08-20 15:30:00,24.1,24.11,24.08,24.09,516000.0,18.5904,18.5981,18.575,18.5827,516000.0
2012-08-20 15:40:00,24.08,24.1,24.07,24.1,558000.0,18.575,18.5904,18.5673,18.5904,558000.0
2012-08-20 15:50:00,24.1,24.1,24.09,24.1,905400.0,18.5904,18.5904,18.5827,18.5904,905400.0
2012-08-21 09:30:00,24.1,24.11,23.97,24.0,851100.0,18.5904,18.5981,18.4901,18.5133,851100.0
2012-08-21 09:40:00,24.0,24.0,23.94,23.97,597300.0,18.5133,18.5133,18.467,18.4901,597300.0
2012-08-21 09:50:00,23.98,24.05,23.95,24.03,490800.0,18.4979,18.5518,18.4747,18.5364,490800.0
2012-08-21 10:00:00,24.03,24.06,24.01,24.01,714600.0,18.5364,18.5596,18.521,18.521,714600.0
2012-08-21 10:10:00,24.01,24.02,23.96,24.0,468000.0,18.521,18.5287,18.4824,18.5133,468000.0
2012-08-21 10:20:00,23.99,24.02,23.99,24.02,532200.0,18.5056,18.5287,18.5056,18.5287,532200.0
2012-08-21 10:30:00,24.02,24.05,24.01,24.03,482100.0,18.5287,18.5518,18.521,18.5364,482100.0
2012-08-21 10:40:00,24.03,24.03,24.0,24.01,358200.0,18.5364,18.5364,18.5133,18.521,358200.0
2012-08-21 10:50:00,24.01,24.07,24.01,24.07,535500.0,18.521,18.5673,18.521,18.5673,535500.0
2012-08-21 11:00:00,24.07,24.1,24.07,24.09,411600.0,18.5673,18.5904,18.5673,18.5827,411600.0
2012-08-21 11:10:00,24.09,24.11,24.08,24.09,508800.0,18.5827,18.5981,18.575,18.5827,508800.0
2012-08-21 11:20:00,24.09,24.09,24.03,24.04,519300.0,18.5827,18.5827,18.5364,18.5441,519300.0
2012-08-21 11:30:00,24.04,24.06,24.04,24.05,165000.0,18.5441,18.5596,18.5441,18.5518,165000.0
2012-08-21 11:40:00,24.05,24.05,24.01,24.02,257400.0,18.5518,18.5518,18.521,18.5287,257400.0
2012-08-21 11:50:00,24.02,24.02,23.98,23.99,534300.0,18.5287,18.5287,18.4979,18.5056,534300.0
2012-08-21 12:00:00,23.99,24.0,23.97,23.99,325500.0,18.5056,18.5133,18.4901,18.5056,325500.0
2012-08-21 12:10:00,23.99,23.99,23.94,23.96,485700.0,18.5056,18.5056,18.467,18.4824,485700.0
2012-08-21 12:20:00,23.96,23.97,23.95,23.95,159000.0,18.4824,18.4901,18.4747,18.4747,159000.0
2012-08-21 12:30:00,23.95,23.97,23.94,23.95,225300.0,18.4747,18.4901,18.467,18.4747,225300.0
2012-08-21 12:40:00,23.95,23.99,23.95,23.98,202800.0,18.4747,18.5056,18.4747,18.4979,202800.0
2012-08-21 12:50:00,23.98,24.0,23.97,23.99,192300.0,18.4979,18.5133,18.4901,18.5056,192300.0
2012-08-21 13:00:00,23.99,24.0,23.98,23.99,127500.0,18.5056,18.5133,18.4979,18.5056,127500.0
2012-08-21 13:10:00,23.99,24.0,23.98,23.98,171900.0,18.5056,18.5133,18.4979,18.4979,171900.0
2012-08-21 13:20:00,23.98,23.99,23.92,23.94,639900.0,18.4979,18.5056,18.4516,18.467,639900.0
2012-08-21 13:30:00,23.94,23.96,23.94,23.95,177600.0,18.467,18.4824,18.467,18.4747,177600.0
2012-08-21 13:40:00,23.95,23.96,23.92,23.93,213300.0,18.4747,18.4824,18.4516,18.4593,213300.0
2012-08-21 13:50:00,23.93,23.96,23.92,23.95,212700.0,18.4593,18.4824,18.4516,18.4747,212700.0
2012-08-21 14:00:00,23.94,23.96,23.93,23.95,227400.0,18.467,18.4824,18.4593,18.4747,227400.0
2012-08-21 14:10:00,23.95,23.96,23.94,23.95,271800.0,18.4747,18.4824,18.467,18.4747,271800.0
2012-08-21 14:20:00,23.95,23.97,23.94,23.94,208800.0,18.4747,18.4901,18.467,18.467,208800.0
2012-08-21 14:30:00,23.94,23.96,23.94,23.94,197400.0,18.467,18.4824,18.467,18.467,197400.0
2012-08-21 14:40:00,23.94,23.95,23.94,23.94,231000.0,18.467,18.4747,18.467,18.467,231000.0
2012-08-21 14:50:00,23.94,23.96,23.92,23.92,340500.0,18.467,18.4824,18.4516,18.4516,340500.0
2012-08-21 15:00:00,23.92,23.93,23.91,23.91,375300.0,18.4516,18.4593,18.4439,18.4439,375300.0
2012-08-21 15:10:00,23.91,23.92,23.87,23.89,621600.0,18.4439,18.4516,18.413,18.4284,621600.0
2012-08-21 15:20:00,23.89,23.89,23.88,23.89,458100.0,18.4284,18.4284,18.4207,18.4284,458100.0
2012-08-21 15:30:00,23.89,23.91,23.89,23.89,1305300.0,18.4284,18.4439,18.4284,18.4284,1305300.0
2012-08-21 15:40:00,23.89,23.89,23.85,23.85,1765800.0,18.4284,18.4284,18.3976,18.3976,1765800.0
2012-08-21 15:50:00,23.85,23.85,23.81,23.81,4167300.0,18.3976,18.3976,18.3667,18.3667,4167300.0
2012-08-22 09:30:00,23.78,23.88,23.78,23.88,1083000.0,18.3436,18.4207,18.3436,18.4207,1083000.0
2012-08-22 09:40:00,23.88,23.94,23.86,23.91,746400.0,18.4207,18.467,18.4053,18.4439,746400.0
2012-08-22 09:50:00,23.91,23.91,23.84,23.87,492900.0,18.4439,18.4439,18.3899,18.413,492900.0
2012-08-22 10:00:00,23.87,23.91,23.85,23.85,882900.0,18.413,18.4439,18.3976,18.3976,882900.0
2012-08-22 10:10:00,23.85,23.87,23.84,23.87,407700.0,18.3976,18.413,18.3899,18.413,407700.0
2012-08-22 10:20:00,23.87,23.87,23.86,23.86,328200.0,18.413,18.413,18.4053,18.4053,328200.0
2012-08-22 10:30:00,23.87,23.89,23.86,23.87,534000.0,18.413,18.4284,18.4053,18.413,534000.0
2012-08-22 10:40:00,23.87,23.9,23.87,23.9,451200.0,18.413,18.4361,18.413,18.4361,451200.0
2012-08-22 10:50:00,23.89,23.93,23.89,23.93,372300.0,18.4284,18.4593,18.4284,18.4593,372300.0
2012-08-22 11:00:00,23.93,23.93,23.91,23.91,360000.0,18.4593,18.4593,18.4439,18.4439,360000.0
2012-08-22 11:10:00,23.91,23.94,23.9,23.93,368100.0,18.4439,18.467,18.4361,18.4593,368100.0
2012-08-22 11:20:00,23.93,23.95,23.9,23.9,374400.0,18.4593,18.4747,18.4361,18.4361,374400.0
2012-08-22 11:30:00,23.9,23.9,23.86,23.88,476100.0,18.4361,18.4361,18.4053,18.4207,476100.0
2012-08-22 11:40:00,23.88,23.89,23.87,23.88,198900.0,18.4207,18.4284,18.413,18.4207,198900.0
2012-08-22 11:50:00,23.88,23.89,23.87,23.89,211800.0,18.4207,18.4284,18.413,18.4284,211800.0
2012-08-22 12:00:00,23.88,23.9,23.88,23.9,228900.0,18.4207,18.4361,18.4207,18.4361,228900.0
2012-08-22 12:10:00,23.9,23.91,23.87,23.89,250800.0,18.4361,18.4439,18.413,18.4284,250800.0
2012-08-22 12:20:00,23.89,23.91,23.89,23.9,157500.0,18.4284,18.4439,18.4284,18.4361,157500.0
2012-08-22 12:30:00,23.9,23.9,23.84,23.87,235500.0,18.4361,18.4361,18.3899,18.413,235500.0
2012-08-22 12:40:00,23.87,23.9,23.85,23.9,272700.0,18.413,18.4361,18.3976,18.4361,272700.0
2012-08-22 12:50:00,23.9,23.91,23.89,23.89,506700.0,18.4361,18.4439,18.4284,18.4284,506700.0
2012-08-22 13:00:00,23.89,23.91,23.89,23.91,243000.0,18.4284,18.4439,18.4284,18.4439,243000.0
2012-08-22 13:10:00,23.91,23.92,23.9,23.91,293400.0,18.4439,18.4516,18.4361,18.4439,293400.0
2012-08-22 13:20:00,23.91,23.92,23.9,23.91,249600.0,18.4439,18.4516,18.4361,18.4439,249600.0
2012-08-22 13:30:00,23.91,23.91,23.9,23.91,222000.0,18.4439,18.4439,18.4361,18.4439,222000.0
2012-08-22 13:40:00,23.91,23.91,23.88,23.88,305400.0,18.4439,18.4439,18.4207,18.4207,305400.0
2012-08-22 13:50:00,23.88,23.9,23.88,23.9,203100.0,18.4207,18.4361,18.4207,18.4361,203100.0
2012-08-22 14:00:00,23.9,23.91,23.89,23.9,711000.0,18.4361,18.4439,18.4284,18.4361,711000.0
2012-08-22 14:10:00,23.9,23.92,23.88,23.9,505500.0,18.4361,18.4516,18.4207,18.4361,505500.0
2012-08-22 14:20:00,23.9,23.9,23.87,23.88,328500.0,18.4361,18.4361,18.413,18.4207,328500.0
2012-08-22 14:30:00,23.88,23.92,23.87,23.91,420000.0,18.4207,18.4516,18.413,18.4439,420000.0
2012-08-22 14:40:00,23.91,23.92,23.9,23.9,371400.0,18.4439,18.4516,18.4361,18.4361,371400.0
2012-08-22 14:50:00,23.91,23.92,23.91,23.92,606000.0,18.4439,18.4516,18.4439,18.4516,606000.0
2012-08-22 15:00:00,23.91,23.92,23.9,23.91,553500.0,18.4439,18.4516,18.4361,18.4439,553500.0
2012-08-22 15:10:00,23.91,23.91,23.9,23.9,336300.0,18.4439,18.4439,18.4361,18.4361,336300.0
2012-08-22 15:20:00,23.9,23.91,23.9,23.91,591300.0,18.4361,18.4439,18.4361,18.4439,591300.0
2012-08-22 15:30:00,23.91,23.91,23.9,23.9,492600.0,18.4439,18.4439,18.4361,18.4361,492600.0
2012-08-22 15:40:00,23.91,23.93,23.9,23.93,931500.0,18.4439,18.4593,18.4361,18.4593,931500.0
2012-08-22 15:50:00,23.92,23.93,23.91,23.92,1416900.0,18.4516,18.4593,18.4439,18.4516,1416900.0
2012-08-23 09:30:00,23.93,23.98,23.88,23.91,791700.0,18.4593,18.4979,18.4207,18.4439,791700.0
2012-08-23 09:40:00,23.91,23.92,23.88,23.89,517800.0,18.4439,18.4516,18.4207,18.4284,517800.0
2012-08-23 09:50:00,23.89,23.9,23.88,23.88,813300.0,18.4284,18.4361,18.4207,18.4207,813300.0
2012-08-23 10:00:00,23.88,23.89,23.85,23.87,697800.0,18.4207,18.4284,18.3976,18.413,697800.0
2012-08-23 10:10:00,23.87,23.88,23.86,23.87,366300.0,18.413,18.4207,18.4053,18.413,366300.0
2012-08-23 10:20:00,23.87,23.89,23.87,23.88,326700.0,18.413,18.4284,18.413,18.4207,326700.0
2012-08-23 10:30:00,23.88,23.9,23.87,23.89,261600.0,18.4207,18.4361,18.413,18.4284,261600.0
2012-08-23 10:40:00,23.89,23.9,23.88,23.9,342900.0,18.4284,18.4361,18.4207,18.4361,342900.0
2012-08-23 10:50:00,23.89,23.9,23.88,23.9,240000.0,18.4284,18.4361,18.4207,18.4361,240000.0
2012-08-23 11:00:00,23.89,23.9,23.85,23.85,494100.0,18.4284,18.4361,18.3976,18.3976,494100.0
2012-08-23 11:10:00,23.85,23.89,23.83,23.88,833700.0,18.3976,18.4284,18.3821,18.4207,833700.0
2012-08-23 11:20:00,23.89,23.89,23.87,23.88,450300.0,18.4284,18.4284,18.413,18.4207,450300.0
2012-08-23 11:30:00,23.88,23.89,23.86,23.86,1043700.0,18.4207,18.4284,18.4053,18.4053,1043700.0
2012-08-23 11:40:00,23.87,23.87,23.86,23.87,177000.0,18.413,18.413,18.4053,18.413,177000.0
2012-08-23 11:50:00,23.87,23.87,23.86,23.86,262500.0,18.413,18.413,18.4053,18.4053,262500.0
2012-08-23 12:00:00,23.87,23.87,23.85,23.85,264000.0,18.413,18.413,18.3976,18.3976,264000.0
2012-08-23 12:10:00,23.85,23.85,23.83,23.84,424500.0,18.3976,18.3976,18.3821,18.3899,424500.0
2012-08-23 12:20:00,23.84,23.84,23.83,23.83,275100.0,18.3899,18.3899,18.3821,18.3821,275100.0
2012-08-23 12:30:00,23.84,23.84,23.83,23.84,262200.0,18.3899,18.3899,18.3821,18.3899,262200.0
2012-08-23 12:40:00,23.84,23.84,23.83,23.84,181200.0,18.3899,18.3899,18.3821,18.3899,181200.0
2012-08-23 12:50:00,23.84,23.85,23.83,23.84,224100.0,18.3899,18.3976,18.3821,18.3899,224100.0
2012-08-23 13:00:00,23.84,23.84,23.83,23.83,330000.0,18.3899,18.3899,18.3821,18.3821,330000.0
2012-08-23 13:10:00,23.83,23.84,23.83,23.83,360300.0,18.3821,18.3899,18.3821,18.3821,360300.0
2012-08-23 13:20:00,23.84,23.85,23.83,23.85,403500.0,18.3899,18.3976,18.3821,18.3976,403500.0
2012-08-23 13:30:00,23.84,23.85,23.82,23.82,289500.0,18.3899,18.3976,18.3744,18.3744,289500.0
2012-08-23 13:40:00,23.82,23.83,23.81,23.82,248400.0,18.3744,18.3821,18.3667,18.3744,248400.0
2012-08-23 13:50:00,23.82,23.84,23.81,23.84,317100.0,18.3744,18.3899,18.3667,18.3899,317100.0
2012-08-23 14:00:00,23.84,23.85,23.83,23.84,271800.0,18.3899,18.3976,18.3821,18.3899,271800.0
2012-08-23 14:10:00,23.83,23.84,23.83,23.83,247800.0,18.3821,18.3899,18.3821,18.3821,247800.0
2012-08-23 14:20:00,23.83,23.84,23.82,23.82,329100.0,18.3821,18.3899,18.3744,18.3744,329100.0
2012-08-23 14:30:00,23.82,23.82,23.81,23.82,309600.0,18.3744,18.3744,18.3667,18.3744,309600.0
2012-08-23 14:40:00,23.82,23.84,23.81,23.83,464400.0,18.3744,18.3899,18.3667,18.3821,464400.0
2012-08-23 14:50:00,23.83,23.84,23.81,23.82,468900.0,18.3821,18.3899,18.3667,18.3744,468900.0
2012-08-23 15:00:00,23.82,23.82,23.8,23.82,301500.0,18.3744,18.3744,18.359,18.3744,301500.0
2012-08-23 15:10:00,23.82,23.82,23.82,23.82,295500.0,18.3744,18.3744,18.3744,18.3744,295500.0
2012-08-23 15:20:00,23.82,23.83,23.82,23.83,408000.0,18.3744,18.3821,18.3744,18.3821,408000.0
2012-08-23 15:30:00,23.83,23.85,23.82,23.84,465300.0,18.3821,18.3976,18.3744,18.3899,465300.0
2012-08-23 15:40:00,23.84,23.86,23.83,23.83,552600.0,18.3899,18.4053,18.3821,18.3821,552600.0
2012-08-23 15:50:00,23.84,23.86,23.83,23.85,1267200.0,18.3899,18.4053,18.3821,18.3976,1267200.0
2012-08-24 09:30:00,23.8,23.96,23.78,23.96,575700.0,18.359,18.4824,18.3436,18.4824,575700.0
2012-08-24 09:40:00,23.96,23.98,23.93,23.97,310200.0,18.4824,18.4979,18.4593,18.4901,310200.0
2012-08-24 09:50:00,23.97,23.97,23.92,23.92,472200.0,18.4901,18.4901,18.4516,18.4516,472200.0
2012-08-24 10:00:00,23.92,23.95,23.9,23.95,1238100.0,18.4516,18.4747,18.4361,18.4747,1238100.0
2012-08-24 10:10:00,23.95,23.97,23.92,23.92,1139100.0,18.4747,18.4901,18.4516,18.4516,1139100.0
2012-08-24 10:20:00,23.92,23.93,23.92,23.93,282600.0,18.4516,18.4593,18.4516,18.4593,282600.0
2012-08-24 10:30:00,23.93,23.95,23.93,23.93,445800.0,18.4593,18.4747,18.4593,18.4593,445800.0
2012-08-24 10:40:00,23.93,23.94,23.91,23.92,410700.0,18.4593,18.467,18.4439,18.4516,410700.0
2012-08-24 10:50:00,23.92,23.96,23.91,23.96,309300.0,18.4516,18.4824,18.4439,18.4824,309300.0
2012-08-24 11:00:00,23.96,23.97,23.95,23.95,358500.0,18.4824,18.4901,18.4747,18.4747,358500.0
2012-08-24 11:10:00,23.95,24.0,23.93,24.0,510600.0,18.4747,18.5133,18.4593,18.5133,510600.0
2012-08-24 11:20:00,23.99,24.0,23.97,23.98,484200.0,18.5056,18.5133,18.4901,18.4979,484200.0
2012-08-24 11:30:00,23.98,23.99,23.97,23.97,416100.0,18.4979,18.5056,18.4901,18.4901,416100.0
2012-08-24 11:40:00,23.97,23.98,23.96,23.98,271200.0,18.4901,18.4979,18.4824,18.4979,271200.0
2012-08-24 11:50:00,23.98,23.98,23.96,23.96,195900.0,18.4979,18.4979,18.4824,18.4824,195900.0
2012-08-24 12:00:00,23.96,23.97,23.96,23.96,140400.0,18.4824,18.4901,18.4824,18.4824,140400.0
2012-08-24 12:10:00,23.96,23.97,23.96,23.96,294900.0,18.4824,18.4901,18.4824,18.4824,294900.0
2012-08-24 12:20:00,23.96,23.97,23.96,23.97,262200.0,18.4824,18.4901,18.4824,18.4901,262200.0
2012-08-24 12:30:00,23.97,23.99,23.97,23.99,239700.0,18.4901,18.5056,18.4901,18.5056,239700.0
2012-08-24 12:40:00,23.99,24.0,23.99,24.0,159000.0,18.5056,18.5133,18.5056,18.5133,159000.0
2012-08-24 12:50:00,24.0,24.01,23.99,24.0,291300.0,18.5133,18.521,18.5056,18.5133,291300.0
2012-08-24 13:00:00,24.01,24.03,24.0,24.03,181500.0,18.521,18.5364,18.5133,18.5364,181500.0
2012-08-24 13:10:00,24.03,24.03,24.02,24.03,161100.0,18.5364,18.5364,18.5287,18.5364,161100.0
2012-08-24 13:20:00,24.03,24.05,24.02,24.03,287400.0,18.5364,18.5518,18.5287,18.5364,287400.0
2012-08-24 13:30:00,24.03,24.04,24.01,24.02,177000.0,18.5364,18.5441,18.521,18.5287,177000.0
2012-08-24 13:40:00,24.02,24.04,24.01,24.03,197700.0,18.5287,18.5441,18.521,18.5364,197700.0
2012-08-24 13:50:00,24.03,24.04,24.0,24.01,260700.0,18.5364,18.5441,18.5133,18.521,260700.0
2012-08-24 14:00:00,24.02,24.02,24.0,24.02,210600.0,18.5287,18.5287,18.5133,18.5287,210600.0
2012-08-24 14:10:00,24.01,24.03,24.01,24.03,130500.0,18.521,18.5364,18.521,18.5364,130500.0
2012-08-24 14:20:00,24.03,24.05,24.02,24.02,186900.0,18.5364,18.5518,18.5287,18.5287,186900.0
2012-08-24 14:30:00,24.02,24.02,24.01,24.01,161100.0,18.5287,18.5287,18.521,18.521,161100.0
2012-08-24 14:40:00,24.01,24.01,24.0,24.0,159300.0,18.521,18.521,18.5133,18.5133,159300.0
2012-08-24 14:50:00,24.0,24.01,24.0,24.0,119100.0,18.5133,18.521,18.5133,18.5133,119100.0
2012-08-24 15:00:00,24.0,24.01,24.0,24.0,207300.0,18.5133,18.521,18.5133,18.5133,207300.0
2012-08-24 15:10:00,24.0,24.0,24.0,24.0,295800.0,18.5133,18.5133,18.5133,18.5133,295800.0
2012-08-24 15:20:00,24.0,24.03,24.0,24.02,354300.0,18.5133,18.5364,18.5133,18.5287,354300.0
2012-08-24 15:30:00,24.02,24.03,24.01,24.03,342900.0,18.5287,18.5364,18.521,18.5364,342900.0
2012-08-24 15:40:00,24.03,24.07,24.02,24.06,642300.0,18.5364,18.5673,18.5287,18.5596,642300.0
2012-08-24 15:50:00,24.07,24.07,24.02,24.04,972600.0,18.5673,18.5673,18.5287,18.5441,972600.0
2012-08-27 09:30:00,24.06,24.09,24.03,24.07,675000.0,18.5596,18.5827,18.5364,18.5673,675000.0
2012-08-27 09:40:00,24.07,24.08,24.05,24.07,336000.0,18.5673,18.575,18.5518,18.5673,336000.0
2012-08-27 09:50:00,24.08,24.08,24.05,24.07,348000.0,18.575,18.575,18.5518,18.5673,348000.0
2012-08-27 10:00:00,24.07,24.13,24.07,24.13,458400.0,18.5673,18.6136,18.5673,18.6136,458400.0
2012-08-27 10:10:00,24.13,24.13,24.09,24.1,350700.0,18.6136,18.6136,18.5827,18.5904,350700.0
2012-08-27 10:20:00,24.1,24.13,24.09,24.12,354300.0,18.5904,18.6136,18.5827,18.6058,354300.0
2012-08-27 10:30:00,24.12,24.13,24.11,24.12,730200.0,18.6058,18.6136,18.5981,18.6058,730200.0
2012-08-27 10:40:00,24.13,24.2,24.13,24.18,1070700.0,18.6136,18.6676,18.6136,18.6521,1070700.0
2012-08-27 10:50:00,24.18,24.19,24.15,24.18,522900.0,18.6521,18.6598,18.629,18.6521,522900.0
2012-08-27 11:00:00,24.18,24.2,24.17,24.2,705000.0,18.6521,18.6676,18.6444,18.6676,705000.0
2012-08-27 11:10:00,24.2,24.23,24.2,24.23,498300.0,18.6676,18.6907,18.6676,18.6907,498300.0
2012-08-27 11:20:00,24.23,24.24,24.22,24.23,308400.0,18.6907,18.6984,18.683,18.6907,308400.0
2012-08-27 11:30:00,24.23,24.24,24.2,24.2,507600.0,18.6907,18.6984,18.6676,18.6676,507600.0
2012-08-27 11:40:00,24.2,24.21,24.19,24.21,328800.0,18.6676,18.6753,18.6598,18.6753,328800.0
2012-08-27 11:50:00,24.21,24.22,24.2,24.21,636300.0,18.6753,18.683,18.6676,18.6753,636300.0
2012-08-27 12:00:00,24.2,24.23,24.2,24.23,185700.0,18.6676,18.6907,18.6676,18.6907,185700.0
2012-08-27 12:10:00,24.23,24.24,24.22,24.24,222900.0,18.6907,18.6984,18.683,18.6984,222900.0
2012-08-27 12:20:00,24.24,24.24,24.23,24.23,195000.0,18.6984,18.6984,18.6907,18.6907,195000.0
2012-08-27 12:30:00,24.24,24.25,24.23,24.25,539100.0,18.6984,18.7061,18.6907,18.7061,539100.0
2012-08-27 12:40:00,24.25,24.25,24.23,24.24,466800.0,18.7061,18.7061,18.6907,18.6984,466800.0
2012-08-27 12:50:00,24.24,24.26,24.24,24.25,166500.0,18.6984,18.7138,18.6984,18.7061,166500.0
2012-08-27 13:00:00,24.25,24.26,24.24,24.26,230700.0,18.7061,18.7138,18.6984,18.7138,230700.0
2012-08-27 13:10:00,24.26,24.26,24.25,24.25,132900.0,18.7138,18.7138,18.7061,18.7061,132900.0
2012-08-27 13:20:00,24.25,24.26,24.25,24.25,215400.0,18.7061,18.7138,18.7061,18.7061,215400.0
2012-08-27 13:30:00,24.25,24.26,24.24,24.25,360000.0,18.7061,18.7138,18.6984,18.7061,360000.0
2012-08-27 13:40:00,24.25,24.25,24.23,24.23,182100.0,18.7061,18.7061,18.6907,18.6907,182100.0
2012-08-27 13:50:00,24.23,24.25,24.22,24.25,272100.0,18.6907,18.7061,18.683,18.7061,272100.0
2012-08-27 14:00:00,24.25,24.26,24.23,24.24,236100.0,18.7061,18.7138,18.6907,18.6984,236100.0
2012-08-27 14:10:00,24.24,24.25,24.23,24.25,215700.0,18.6984,18.7061,18.6907,18.7061,215700.0
2012-08-27 14:20:00,24.24,24.25,24.22,24.23,413700.0,18.6984,18.7061,18.683,18.6907,413700.0
2012-08-27 14:30:00,24.22,24.23,24.22,24.22,200700.0,18.683,18.6907,18.683,18.683,200700.0
2012-08-27 14:40:00,24.22,24.23,24.19,24.2,368400.0,18.683,18.6907,18.6598,18.6676,368400.0
2012-08-27 14:50:00,24.2,24.2,24.18,24.19,114600.0,18.6676,18.6676,18.6521,18.6598,114600.0
2012-08-27 15:00:00,24.18,24.19,24.17,24.18,227700.0,18.6521,18.6598,18.6444,18.6521,227700.0
2012-08-27 15:10:00,24.18,24.19,24.17,24.18,377400.0,18.6521,18.6598,18.6444,18.6521,377400.0
2012-08-27 15:20:00,24.19,24.2,24.17,24.19,327600.0,18.6598,18.6676,18.6444,18.6598,327600.0
2012-08-27 15:30:00,24.19,24.21,24.18,24.18,441600.0,18.6598,18.6753,18.6521,18.6521,441600.0
2012-08-27 15:40:00,24.18,24.19,24.17,24.18,528900.0,18.6521,18.6598,18.6444,18.6521,528900.0
2012-08-27 15:50:00,24.18,24.18,24.15,24.17,1119300.0,18.6521,18.6521,18.629,18.6444,1119300.0
2012-08-28 09:30:00,24.06,24.24,24.05,24.22,638700.0,18.5596,18.6984,18.5518,18.683,638700.0
2012-08-28 09:40:00,24.21,24.21,24.17,24.19,322200.0,18.6753,18.6753,18.6444,18.6598,322200.0
2012-08-28 09:50:00,24.19,24.21,24.14,24.14,835200.0,18.6598,18.6753,18.6213,18.6213,835200.0
2012-08-28 10:00:00,24.14,24.14,24.1,24.11,799200.0,18.6213,18.6213,18.5904,18.5981,799200.0
2012-08-28 10:10:00,24.11,24.13,24.1,24.12,410400.0,18.5981,18.6136,18.5904,18.6058,410400.0
2012-08-28 10:20:00,24.12,24.17,24.12,24.16,340800.0,18.6058,18.6444,18.6058,18.6367,340800.0
2012-08-28 10:30:00,24.17,24.19,24.16,24.17,165900.0,18.6444,18.6598,18.6367,18.6444,165900.0
2012-08-28 10:40:00,24.17,24.21,24.17,24.2,280200.0,18.6444,18.6753,18.6444,18.6676,280200.0
2012-08-28 10:50:00,24.2,24.21,24.18,24.2,284400.0,18.6676,18.6753,18.6521,18.6676,284400.0
2012-08-28 11:00:00,24.2,24.22,24.19,24.22,376800.0,18.6676,18.683,18.6598,18.683,376800.0
2012-08-28 11:10:00,24.22,24.22,24.19,24.19,250500.0,18.683,18.683,18.6598,18.6598,250500.0
2012-08-28 11:20:00,24.19,24.2,24.17,24.18,195300.0,18.6598,18.6676,18.6444,18.6521,195300.0
2012-08-28 11:30:00,24.18,24.18,24.17,24.18,217200.0,18.6521,18.6521,18.6444,18.6521,217200.0
2012-08-28 11:40:00,24.18,24.18,24.17,24.18,167100.0,18.6521,18.6521,18.6444,18.6521,167100.0
2012-08-28 11:50:00,24.18,24.2,24.17,24.19,696900.0,18.6521,18.6676,18.6444,18.6598,696900.0
2012-08-28 12:00:00,24.19,24.21,24.19,24.21,213300.0,18.6598,18.6753,18.6598,18.6753,213300.0
2012-08-28 12:10:00,24.21,24.21,24.2,24.2,246600.0,18.6753,18.6753,18.6676,18.6676,246600.0
2012-08-28 12:20:00,24.2,24.22,24.19,24.2,228600.0,18.6676,18.683,18.6598,18.6676,228600.0
2012-08-28 12:30:00,24.2,24.22,24.19,24.21,150300.0,18.6676,18.683,18.6598,18.6753,150300.0
2012-08-28 12:40:00,24.21,24.22,24.21,24.21,103800.0,18.6753,18.683,18.6753,18.6753,103800.0
2012-08-28 12:50:00,24.21,24.22,24.21,24.21,135000.0,18.6753,18.683,18.6753,18.6753,135000.0
2012-08-28 13:00:00,24.21,24.21,24.2,24.21,128700.0,18.6753,18.6753,18.6676,18.6753,128700.0
2012-08-28 13:10:00,24.21,24.21,24.19,24.2,283200.0,18.6753,18.6753,18.6598,18.6676,283200.0
2012-08-28 13:20:00,24.2,24.2,24.19,24.19,216000.0,18.6676,18.6676,18.6598,18.6598,216000.0
2012-08-28 13:30:00,24.19,24.2,24.17,24.2,275100.0,18.6598,18.6676,18.6444,18.6676,275100.0
2012-08-28 13:40:00,24.2,24.2,24.19,24.2,152700.0,18.6676,18.6676,18.6598,18.6676,152700.0
2012-08-28 13:50:00,24.2,24.2,24.19,24.2,124200.0,18.6676,18.6676,18.6598,18.6676,124200.0
2012-08-28 14:00:00,24.2,24.21,24.19,24.2,144300.0,18.6676,18.6753,18.6598,18.6676,144300.0
2012-08-28 14:10:00,24.2,24.21,24.2,24.21,164400.0,18.6676,18.6753,18.6676,18.6753,164400.0
2012-08-28 14:20:00,24.21,24.22,24.2,24.21,233400.0,18.6753,18.683,18.6676,18.6753,233400.0
2012-08-28 14:30:00,24.21,24.22,24.2,24.21,184200.0,18.6753,18.683,18.6676,18.6753,184200.0
2012-08-28 14:40:00,24.21,24.21,24.19,24.19,196800.0,18.6753,18.6753,18.6598,18.6598,196800.0
2012-08-28 14:50:00,24.19,24.2,24.18,24.18,286500.0,18.6598,18.6676,18.6521,18.6521,286500.0
2012-08-28 15:00:00,24.18,24.2,24.17,24.19,305400.0,18.6521,18.6676,18.6444,18.6598,305400.0
2012-08-28 15:10:00,24.19,24.2,24.18,24.19,346200.0,18.6598,18.6676,18.6521,18.6598,346200.0
2012-08-28 15:20:00,24.19,24.19,24.18,24.19,406200.0,18.6598,18.6598,18.6521,18.6598,406200.0
2012-08-28 15:30:00,24.19,24.19,24.17,24.17,401100.0,18.6598,18.6598,18.6444,18.6444,401100.0
2012-08-28 15:40:00,24.17,24.19,24.16,24.18,492000.0,18.6444,18.6598,18.6367,18.6521,492000.0
2012-08-28 15:50:00,24.18,24.18,24.14,24.15,885900.0,18.6521,18.6521,18.6213,18.629,885900.0
2012-08-29 09:30:00,24.2,24.22,24.14,24.21,368400.0,18.6676,18.683,18.6213,18.6753,368400.0
2012-08-29 09:40:00,24.21,24.29,24.21,24.28,271800.0,18.6753,18.737,18.6753,18.7293,271800.0
2012-08-29 09:50:00,24.28,24.3,24.27,24.27,364800.0,18.7293,18.7447,18.7216,18.7216,364800.0
2012-08-29 10:00:00,24.27,24.29,24.24,24.29,334800.0,18.7216,18.737,18.6984,18.737,334800.0
2012-08-29 10:10:00,24.29,24.33,24.28,24.32,654300.0,18.737,18.7678,18.7293,18.7601,654300.0
2012-08-29 10:20:00,24.32,24.34,24.32,24.33,510300.0,18.7601,18.7756,18.7601,18.7678,510300.0
2012-08-29 10:30:00,24.33,24.34,24.33,24.33,276000.0,18.7678,18.7756,18.7678,18.7678,276000.0
2012-08-29 10:40:00,24.33,24.33,24.31,24.32,423900.0,18.7678,18.7678,18.7524,18.7601,423900.0
2012-08-29 10:50:00,24.32,24.33,24.3,24.33,414000.0,18.7601,18.7678,18.7447,18.7678,414000.0
2012-08-29 11:00:00,24.32,24.33,24.31,24.31,198900.0,18.7601,18.7678,18.7524,18.7524,198900.0
2012-08-29 11:10:00,24.31,24.33,24.31,24.32,244800.0,18.7524,18.7678,18.7524,18.7601,244800.0
2012-08-29 11:20:00,24.32,24.33,24.31,24.32,172200.0,18.7601,18.7678,18.7524,18.7601,172200.0
2012-08-29 11:30:00,24.32,24.33,24.31,24.32,447600.0,18.7601,18.7678,18.7524,18.7601,447600.0
2012-08-29 11:40:00,24.32,24.33,24.32,24.33,169800.0,18.7601,18.7678,18.7601,18.7678,169800.0
2012-08-29 11:50:00,24.33,24.33,24.33,24.33,92700.0,18.7678,18.7678,18.7678,18.7678,92700.0
2012-08-29 12:00:00,24.33,24.33,24.33,24.33,201300.0,18.7678,18.7678,18.7678,18.7678,201300.0
2012-08-29 12:10:00,24.33,24.33,24.33,24.33,192300.0,18.7678,18.7678,18.7678,18.7678,192300.0
2012-08-29 12:20:00,24.33,24.33,24.33,24.33,77400.0,18.7678,18.7678,18.7678,18.7678,77400.0
2012-08-29 12:30:00,24.33,24.33,24.33,24.33,71700.0,18.7678,18.7678,18.7678,18.7678,71700.0
2012-08-29 12:40:00,24.33,24.33,24.32,24.32,174600.0,18.7678,18.7678,18.7601,18.7601,174600.0
2012-08-29 12:50:00,24.33,24.33,24.31,24.32,117300.0,18.7678,18.7678,18.7524,18.7601,117300.0
2012-08-29 13:00:00,24.32,24.33,24.31,24.32,131100.0,18.7601,18.7678,18.7524,18.7601,131100.0
2012-08-29 13:10:00,24.32,24.33,24.32,24.32,196200.0,18.7601,18.7678,18.7601,18.7601,196200.0
2012-08-29 13:20:00,24.32,24.33,24.31,24.32,157800.0,18.7601,18.7678,18.7524,18.7601,157800.0
2012-08-29 13:30:00,24.31,24.31,24.29,24.3,219300.0,18.7524,18.7524,18.737,18.7447,219300.0
2012-08-29 13:40:00,24.3,24.32,24.3,24.31,203700.0,18.7447,18.7601,18.7447,18.7524,203700.0
2012-08-29 13:50:00,24.31,24.31,24.3,24.31,98700.0,18.7524,18.7524,18.7447,18.7524,98700.0
2012-08-29 14:00:00,24.3,24.31,24.28,24.29,150300.0,18.7447,18.7524,18.7293,18.737,150300.0
2012-08-29 14:10:00,24.28,24.29,24.27,24.27,178500.0,18.7293,18.737,18.7216,18.7216,178500.0
2012-08-29 14:20:00,24.27,24.27,24.26,24.27,144300.0,18.7216,18.7216,18.7138,18.7216,144300.0
2012-08-29 14:30:00,24.27,24.27,24.26,24.27,190800.0,18.7216,18.7216,18.7138,18.7216,190800.0
2012-08-29 14:40:00,24.27,24.27,24.25,24.26,165900.0,18.7216,18.7216,18.7061,18.7138,165900.0
2012-08-29 14:50:00,24.25,24.26,24.25,24.26,187800.0,18.7061,18.7138,18.7061,18.7138,187800.0
2012-08-29 15:00:00,24.26,24.27,24.25,24.27,249300.0,18.7138,18.7216,18.7061,18.7216,249300.0
2012-08-29 15:10:00,24.27,24.28,24.27,24.28,140700.0,18.7216,18.7293,18.7216,18.7293,140700.0
2012-08-29 15:20:00,24.28,24.28,24.27,24.27,210600.0,18.7293,18.7293,18.7216,18.7216,210600.0
2012-08-29 15:30:00,24.28,24.28,24.27,24.28,382500.0,18.7293,18.7293,18.7216,18.7293,382500.0
2012-08-29 15:40:00,24.28,24.3,24.26,24.27,823200.0,18.7293,18.7447,18.7138,18.7216,823200.0
2012-08-29 15:50:00,24.26,24.28,24.26,24.27,967200.0,18.7138,18.7293,18.7138,18.7216,967200.0
2012-08-30 09:30:00,24.21,24.25,24.18,24.22,691800.0,18.6753,18.7061,18.6521,18.683,691800.0
2012-08-30 09:40:00,24.22,24.24,24.19,24.2,385200.0,18.683,18.6984,18.6598,18.6676,385200.0
2012-08-30 09:50:00,24.2,24.2,24.14,24.16,436500.0,18.6676,18.6676,18.6213,18.6367,436500.0
2012-08-30 10:00:00,24.16,24.19,24.13,24.19,494400.0,18.6367,18.6598,18.6136,18.6598,494400.0
2012-08-30 10:10:00,24.19,24.21,24.17,24.2,410100.0,18.6598,18.6753,18.6444,18.6676,410100.0
2012-08-30 10:20:00,24.2,24.2,24.13,24.13,488700.0,18.6676,18.6676,18.6136,18.6136,488700.0
2012-08-30 10:30:00,24.13,24.16,24.13,24.14,344100.0,18.6136,18.6367,18.6136,18.6213,344100.0
2012-08-30 10:40:00,24.14,24.14,24.11,24.12,272100.0,18.6213,18.6213,18.5981,18.6058,272100.0
2012-08-30 10:50:00,24.12,24.12,24.09,24.11,406200.0,18.6058,18.6058,18.5827,18.5981,406200.0
2012-08-30 11:00:00,24.11,24.17,24.11,24.16,284400.0,18.5981,18.6444,18.5981,18.6367,284400.0
2012-08-30 11:10:00,24.15,24.16,24.14,24.15,275700.0,18.629,18.6367,18.6213,18.629,275700.0
2012-08-30 11:20:00,24.15,24.16,24.14,24.16,228000.0,18.629,18.6367,18.6213,18.6367,228000.0
2012-08-30 11:30:00,24.16,24.17,24.13,24.14,243000.0,18.6367,18.6444,18.6136,18.6213,243000.0
2012-08-30 11:40:00,24.14,24.14,24.11,24.12,241500.0,18.6213,18.6213,18.5981,18.6058,241500.0
2012-08-30 11:50:00,24.12,24.14,24.1,24.1,172800.0,18.6058,18.6213,18.5904,18.5904,172800.0
2012-08-30 12:00:00,24.1,24.1,24.08,24.08,221400.0,18.5904,18.5904,18.575,18.575,221400.0
2012-08-30 12:10:00,24.09,24.09,24.07,24.07,259800.0,18.5827,18.5827,18.5673,18.5673,259800.0
2012-08-30 12:20:00,24.07,24.07,24.05,24.05,229200.0,18.5673,18.5673,18.5518,18.5518,229200.0
2012-08-30 12:30:00,24.05,24.07,24.05,24.07,267900.0,18.5518,18.5673,18.5518,18.5673,267900.0
2012-08-30 12:40:00,24.07,24.07,24.07,24.07,194100.0,18.5673,18.5673,18.5673,18.5673,194100.0
2012-08-30 12:50:00,24.07,24.08,24.07,24.07,253200.0,18.5673,18.575,18.5673,18.5673,253200.0
2012-08-30 13:00:00,24.07,24.08,24.07,24.08,221400.0,18.5673,18.575,18.5673,18.575,221400.0
2012-08-30 13:10:00,24.08,24.09,24.07,24.09,190200.0,18.575,18.5827,18.5673,18.5827,190200.0
2012-08-30 13:20:00,24.09,24.11,24.09,24.09,206100.0,18.5827,18.5981,18.5827,18.5827,206100.0
2012-08-30 13:30:00,24.09,24.1,24.09,24.09,187800.0,18.5827,18.5904,18.5827,18.5827,187800.0
2012-08-30 13:40:00,24.09,24.1,24.08,24.1,219000.0,18.5827,18.5904,18.575,18.5904,219000.0
2012-08-30 13:50:00,24.1,24.13,24.1,24.12,424500.0,18.5904,18.6136,18.5904,18.6058,424500.0
2012-08-30 14:00:00,24.13,24.14,24.12,24.14,341700.0,18.6136,18.6213,18.6058,18.6213,341700.0
2012-08-30 14:10:00,24.14,24.14,24.13,24.14,237300.0,18.6213,18.6213,18.6136,18.6213,237300.0
2012-08-30 14:20:00,24.14,24.14,24.13,24.14,180300.0,18.6213,18.6213,18.6136,18.6213,180300.0
2012-08-30 14:30:00,24.13,24.14,24.12,24.12,187500.0,18.6136,18.6213,18.6058,18.6058,187500.0
2012-08-30 14:40:00,24.12,24.12,24.12,24.12,121500.0,18.6058,18.6058,18.6058,18.6058,121500.0
2012-08-30 14:50:00,24.12,24.13,24.12,24.13,165000.0,18.6058,18.6136,18.6058,18.6136,165000.0
2012-08-30 15:00:00,24.12,24.14,24.12,24.13,266100.0,18.6058,18.6213,18.6058,18.6136,266100.0
2012-08-30 15:10:00,24.13,24.15,24.13,24.14,411000.0,18.6136,18.629,18.6136,18.6213,411000.0
2012-08-30 15:20:00,24.13,24.14,24.13,24.14,248100.0,18.6136,18.6213,18.6136,18.6213,248100.0
2012-08-30 15:30:00,24.13,24.15,24.13,24.15,592500.0,18.6136,18.629,18.6136,18.629,592500.0
2012-08-30 15:40:00,24.15,24.16,24.11,24.12,884700.0,18.629,18.6367,18.5981,18.6058,884700.0
2012-08-30 15:50:00,24.12,24.12,24.08,24.09,1727400.0,18.6058,18.6058,18.575,18.5827,1727400.0
2012-08-31 09:30:00,24.2,24.32,24.13,24.3,684900.0,18.6676,18.7601,18.6136,18.7447,684900.0
2012-08-31 09:40:00,24.3,24.31,24.25,24.25,430800.0,18.7447,18.7524,18.7061,18.7061,430800.0
2012-08-31 09:50:00,24.25,24.29,24.25,24.28,287100.0,18.7061,18.737,18.7061,18.7293,287100.0
2012-08-31 10:00:00,24.28,24.28,24.12,24.14,797400.0,18.7293,18.7293,18.6058,18.6213,797400.0
2012-08-31 10:10:00,24.14,24.2,24.12,24.19,579600.0,18.6213,18.6676,18.6058,18.6598,579600.0
2012-08-31 10:20:00,24.18,24.27,24.18,24.23,508500.0,18.6521,18.7216,18.6521,18.6907,508500.0
2012-08-31 10:30:00,24.23,24.24,24.2,24.2,266700.0,18.6907,18.6984,18.6676,18.6676,266700.0
2012-08-31 10:40:00,24.21,24.23,24.2,24.22,262800.0,18.6753,18.6907,18.6676,18.683,262800.0
2012-08-31 10:50:00,24.22,24.27,24.21,24.27,330300.0,18.683,18.7216,18.6753,18.7216,330300.0
2012-08-31 11:00:00,24.27,24.29,24.26,24.29,312000.0,18.7216,18.737,18.7138,18.737,312000.0
2012-08-31 11:10:00,24.29,24.29,24.27,24.28,193800.0,18.737,18.737,18.7216,18.7293,193800.0
2012-08-31 11:20:00,24.28,24.31,24.27,24.27,258600.0,18.7293,18.7524,18.7216,18.7216,258600.0
2012-08-31 11:30:00,24.27,24.3,24.27,24.29,175500.0,18.7216,18.7447,18.7216,18.737,175500.0
2012-08-31 11:40:00,24.28,24.3,24.26,24.27,228600.0,18.7293,18.7447,18.7138,18.7216,228600.0
2012-08-31 11:50:00,24.27,24.3,24.27,24.3,248700.0,18.7216,18.7447,18.7216,18.7447,248700.0
2012-08-31 12:00:00,24.3,24.3,24.25,24.25,206700.0,18.7447,18.7447,18.7061,18.7061,206700.0
2012-08-31 12:10:00,24.25,24.25,24.2,24.22,279900.0,18.7061,18.7061,18.6676,18.683,279900.0
2012-08-31 12:20:00,24.22,24.22,24.19,24.21,261000.0,18.683,18.683,18.6598,18.6753,261000.0
2012-08-31 12:30:00,24.21,24.23,24.19,24.22,131100.0,18.6753,18.6907,18.6598,18.683,131100.0
2012-08-31 12:40:00,24.22,24.23,24.21,24.22,90300.0,18.683,18.6907,18.6753,18.683,90300.0
2012-08-31 12:50:00,24.22,24.23,24.21,24.22,102600.0,18.683,18.6907,18.6753,18.683,102600.0
2012-08-31 13:00:00,24.22,24.24,24.21,24.23,101100.0,18.683,18.6984,18.6753,18.6907,101100.0
2012-08-31 13:10:00,24.23,24.23,24.17,24.17,232800.0,18.6907,18.6907,18.6444,18.6444,232800.0
2012-08-31 13:20:00,24.17,24.19,24.16,24.17,245400.0,18.6444,18.6598,18.6367,18.6444,245400.0
2012-08-31 13:30:00,24.17,24.2,24.17,24.19,116100.0,18.6444,18.6676,18.6444,18.6598,116100.0
2012-08-31 13:40:00,24.19,24.21,24.19,24.2,102300.0,18.6598,18.6753,18.6598,18.6676,102300.0
2012-08-31 13:50:00,24.2,24.24,24.2,24.22,208800.0,18.6676,18.6984,18.6676,18.683,208800.0
2012-08-31 14:00:00,24.22,24.23,24.21,24.23,185400.0,18.683,18.6907,18.6753,18.6907,185400.0
2012-08-31 14:10:00,24.23,24.25,24.22,24.25,168600.0,18.6907,18.7061,18.683,18.7061,168600.0
2012-08-31 14:20:00,24.25,24.27,24.25,24.27,160500.0,18.7061,18.7216,18.7061,18.7216,160500.0
2012-08-31 14:30:00,24.27,24.28,24.26,24.27,200400.0,18.7216,18.7293,18.7138,18.7216,200400.0
2012-08-31 14:40:00,24.27,24.27,24.25,24.26,186600.0,18.7216,18.7216,18.7061,18.7138,186600.0
2012-08-31 14:50:00,24.26,24.27,24.25,24.26,132000.0,18.7138,18.7216,18.7061,18.7138,132000.0
2012-08-31 15:00:00,24.26,24.27,24.21,24.21,263100.0,18.7138,18.7216,18.6753,18.6753,263100.0
2012-08-31 15:10:00,24.21,24.23,24.2,24.21,298500.0,18.6753,18.6907,18.6676,18.6753,298500.0
2012-08-31 15:20:00,24.21,24.23,24.21,24.22,301200.0,18.6753,18.6907,18.6753,18.683,301200.0
2012-08-31 15:30:00,24.22,24.23,24.2,24.23,468000.0,18.683,18.6907,18.6676,18.6907,468000.0
2012-08-31 15:40:00,24.23,24.23,24.21,24.22,516900.0,18.6907,18.6907,18.6753,18.683,516900.0
2012-08-31 15:50:00,24.22,24.26,24.21,24.21,1933500.0,18.683,18.7138,18.6753,18.6753,1933500.0
2012-09-04 09:30:00,24.26,24.32,24.19,24.31,1083900.0,18.7138,18.7601,18.6598,18.7524,1083900.0
2012-09-04 09:40:00,24.31,24.43,24.3,24.38,1030200.0,18.7524,18.845,18.7447,18.8064,1030200.0
2012-09-04 09:50:00,24.38,24.5,24.38,24.46,1002600.0,18.8064,18.899,18.8064,18.8681,1002600.0
2012-09-04 10:00:00,24.46,24.5,24.39,24.39,795900.0,18.8681,18.899,18.8141,18.8141,795900.0
2012-09-04 10:10:00,24.39,24.42,24.36,24.38,722400.0,18.8141,18.8373,18.791,18.8064,722400.0
2012-09-04 10:20:00,24.38,24.38,24.32,24.34,654300.0,18.8064,18.8064,18.7601,18.7756,654300.0
2012-09-04 10:30:00,24.34,24.38,24.32,24.35,630600.0,18.7756,18.8064,18.7601,18.7833,630600.0
2012-09-04 10:40:00,24.35,24.36,24.32,24.33,489000.0,18.7833,18.791,18.7601,18.7678,489000.0
2012-09-04 10:50:00,24.33,24.35,24.3,24.34,735900.0,18.7678,18.7833,18.7447,18.7756,735900.0
2012-09-04 11:00:00,24.34,24.42,24.33,24.41,882900.0,18.7756,18.8373,18.7678,18.8295,882900.0
2012-09-04 11:10:00,24.4,24.47,24.4,24.46,825600.0,18.8218,18.8758,18.8218,18.8681,825600.0
2012-09-04 11:20:00,24.46,24.51,24.45,24.5,623400.0,18.8681,18.9067,18.8604,18.899,623400.0
2012-09-04 11:30:00,24.51,24.52,24.45,24.45,734700.0,18.9067,18.9144,18.8604,18.8604,734700.0
2012-09-04 11:40:00,24.45,24.46,24.42,24.45,703500.0,18.8604,18.8681,18.8373,18.8604,703500.0
2012-09-04 11:50:00,24.45,24.45,24.42,24.42,377700.0,18.8604,18.8604,18.8373,18.8373,377700.0
2012-09-04 12:00:00,24.42,24.46,24.41,24.46,759300.0,18.8373,18.8681,18.8295,18.8681,759300.0
2012-09-04 12:10:00,24.46,24.5,24.46,24.5,628200.0,18.8681,18.899,18.8681,18.899,628200.0
2012-09-04 12:20:00,24.5,24.53,24.49,24.51,501900.0,18.899,18.9221,18.8913,18.9067,501900.0
2012-09-04 12:30:00,24.51,24.52,24.45,24.49,507300.0,18.9067,18.9144,18.8604,18.8913,507300.0
2012-09-04 12:40:00,24.5,24.52,24.5,24.51,273300.0,18.899,18.9144,18.899,18.9067,273300.0
2012-09-04 12:50:00,24.51,24.52,24.49,24.51,408300.0,18.9067,18.9144,18.8913,18.9067,408300.0
2012-09-04 13:00:00,24.5,24.52,24.48,24.49,398100.0,18.899,18.9144,18.8835,18.8913,398100.0
2012-09-04 13:10:00,24.49,24.51,24.49,24.49,301200.0,18.8913,18.9067,18.8913,18.8913,301200.0
2012-09-04 13:20:00,24.49,24.52,24.49,24.51,289500.0,18.8913,18.9144,18.8913,18.9067,289500.0
2012-09-04 13:30:00,24.51,24.52,24.5,24.5,528300.0,18.9067,18.9144,18.899,18.899,528300.0
2012-09-04 13:40:00,24.5,24.52,24.5,24.51,197700.0,18.899,18.9144,18.899,18.9067,197700.0
2012-09-04 13:50:00,24.51,24.53,24.51,24.51,489000.0,18.9067,18.9221,18.9067,18.9067,489000.0
2012-09-04 14:00:00,24.5,24.52,24.49,24.51,312600.0,18.899,18.9144,18.8913,18.9067,312600.0
2012-09-04 14:10:00,24.51,24.53,24.5,24.53,474300.0,18.9067,18.9221,18.899,18.9221,474300.0
2012-09-04 14:20:00,24.53,24.55,24.52,24.53,298800.0,18.9221,18.9375,18.9144,18.9221,298800.0
2012-09-04 14:30:00,24.53,24.59,24.53,24.58,512100.0,18.9221,18.9684,18.9221,18.9607,512100.0
2012-09-04 14:40:00,24.58,24.61,24.57,24.61,506100.0,18.9607,18.9838,18.953,18.9838,506100.0
2012-09-04 14:50:00,24.61,24.61,24.58,24.59,372900.0,18.9838,18.9838,18.9607,18.9684,372900.0
2012-09-04 15:00:00,24.59,24.6,24.58,24.59,584700.0,18.9684,18.9761,18.9607,18.9684,584700.0
2012-09-04 15:10:00,24.59,24.59,24.56,24.59,450900.0,18.9684,18.9684,18.9453,18.9684,450900.0
2012-09-04 15:20:00,24.59,24.61,24.58,24.6,620700.0,18.9684,18.9838,18.9607,18.9761,620700.0
2012-09-04 15:30:00,24.6,24.6,24.53,24.55,575400.0,18.9761,18.9761,18.9221,18.9375,575400.0
2012-09-04 15:40:00,24.55,24.58,24.55,24.56,891600.0,18.9375,18.9607,18.9375,18.9453,891600.0
2012-09-04 15:50:00,24.57,24.58,24.5,24.51,1502400.0,18.953,18.9607,18.899,18.9067,1502400.0
2012-09-05 09:30:00,24.62,24.65,24.54,24.54,1413600.0,18.9915,19.0147,18.9298,18.9298,1413600.0
2012-09-05 09:40:00,24.54,24.59,24.53,24.57,842700.0,18.9298,18.9684,18.9221,18.953,842700.0
2012-09-05 09:50:00,24.56,24.58,24.51,24.51,769500.0,18.9453,18.9607,18.9067,18.9067,769500.0
2012-09-05 10:00:00,24.51,24.58,24.5,24.52,814500.0,18.9067,18.9607,18.899,18.9144,814500.0
2012-09-05 10:10:00,24.52,24.55,24.51,24.53,620100.0,18.9144,18.9375,18.9067,18.9221,620100.0
2012-09-05 10:20:00,24.53,24.56,24.52,24.56,478200.0,18.9221,18.9453,18.9144,18.9453,478200.0
2012-09-05 10:30:00,24.56,24.59,24.56,24.57,483600.0,18.9453,18.9684,18.9453,18.953,483600.0
2012-09-05 10:40:00,24.57,24.57,24.51,24.52,494700.0,18.953,18.953,18.9067,18.9144,494700.0
2012-09-05 10:50:00,24.52,24.52,24.47,24.48,716700.0,18.9144,18.9144,18.8758,18.8835,716700.0
2012-09-05 11:00:00,24.48,24.49,24.47,24.48,402900.0,18.8835,18.8913,18.8758,18.8835,402900.0
2012-09-05 11:10:00,24.48,24.49,24.47,24.48,387600.0,18.8835,18.8913,18.8758,18.8835,387600.0
2012-09-05 11:20:00,24.48,24.52,24.48,24.51,414900.0,18.8835,18.9144,18.8835,18.9067,414900.0
2012-09-05 11:30:00,24.51,24.54,24.5,24.54,273000.0,18.9067,18.9298,18.899,18.9298,273000.0
2012-09-05 11:40:00,24.54,24.57,24.54,24.56,387600.0,18.9298,18.953,18.9298,18.9453,387600.0
2012-09-05 11:50:00,24.56,24.57,24.55,24.55,198900.0,18.9453,18.953,18.9375,18.9375,198900.0
2012-09-05 12:00:00,24.55,24.56,24.55,24.55,240600.0,18.9375,18.9453,18.9375,18.9375,240600.0
2012-09-05 12:10:00,24.55,24.56,24.55,24.55,239100.0,18.9375,18.9453,18.9375,18.9375,239100.0
2012-09-05 12:20:00,24.55,24.61,24.55,24.6,598800.0,18.9375,18.9838,18.9375,18.9761,598800.0
2012-09-05 12:30:00,24.6,24.6,24.55,24.56,356400.0,18.9761,18.9761,18.9375,18.9453,356400.0
2012-09-05 12:40:00,24.56,24.57,24.51,24.52,705900.0,18.9453,18.953,18.9067,18.9144,705900.0
2012-09-05 12:50:00,24.52,24.53,24.49,24.51,1013700.0,18.9144,18.9221,18.8913,18.9067,1013700.0
2012-09-05 13:00:00,24.51,24.52,24.49,24.5,499500.0,18.9067,18.9144,18.8913,18.899,499500.0
2012-09-05 13:10:00,24.5,24.52,24.48,24.5,504300.0,18.899,18.9144,18.8835,18.899,504300.0
2012-09-05 13:20:00,24.5,24.51,24.49,24.5,338100.0,18.899,18.9067,18.8913,18.899,338100.0
2012-09-05 13:30:00,24.5,24.51,24.46,24.47,663900.0,18.899,18.9067,18.8681,18.8758,663900.0
2012-09-05 13:40:00,24.46,24.49,24.46,24.48,394500.0,18.8681,18.8913,18.8681,18.8835,394500.0
2012-09-05 13:50:00,24.48,24.5,24.48,24.5,309000.0,18.8835,18.899,18.8835,18.899,309000.0
2012-09-05 14:00:00,24.5,24.52,24.49,24.52,412800.0,18.899,18.9144,18.8913,18.9144,412800.0
2012-09-05 14:10:00,24.52,24.53,24.5,24.52,321900.0,18.9144,18.9221,18.899,18.9144,321900.0
2012-09-05 14:20:00,24.52,24.54,24.52,24.54,285300.0,18.9144,18.9298,18.9144,18.9298,285300.0
2012-09-05 14:30:00,24.54,24.57,24.54,24.56,374400.0,18.9298,18.953,18.9298,18.9453,374400.0
2012-09-05 14:40:00,24.56,24.57,24.55,24.56,322500.0,18.9453,18.953,18.9375,18.9453,322500.0
2012-09-05 14:50:00,24.56,24.58,24.55,24.55,397800.0,18.9453,18.9607,18.9375,18.9375,397800.0
2012-09-05 15:00:00,24.55,24.56,24.5,24.51,642600.0,18.9375,18.9453,18.899,18.9067,642600.0
2012-09-05 15:10:00,24.51,24.52,24.48,24.52,694200.0,18.9067,18.9144,18.8835,18.9144,694200.0
2012-09-05 15:20:00,24.51,24.52,24.5,24.51,412200.0,18.9067,18.9144,18.899,18.9067,412200.0
2012-09-05 15:30:00,24.51,24.53,24.5,24.53,447900.0,18.9067,18.9221,18.899,18.9221,447900.0
2012-09-05 15:40:00,24.53,24.55,24.52,24.53,630600.0,18.9221,18.9375,18.9144,18.9221,630600.0
2012-09-05 15:50:00,24.53,24.54,24.51,24.53,1247400.0,18.9221,18.9298,18.9067,18.9221,1247400.0
2012-09-06 09:30:00,24.66,24.79,24.61,24.76,1195800.0,19.0224,19.1227,18.9838,19.0995,1195800.0
2012-09-06 09:40:00,24.76,24.78,24.73,24.75,568800.0,19.0995,19.115,19.0764,19.0918,568800.0
2012-09-06 09:50:00,24.75,24.82,24.75,24.81,597600.0,19.0918,19.1458,19.0918,19.1381,597600.0
2012-09-06 10:00:00,24.81,24.84,24.81,24.82,732300.0,19.1381,19.1612,19.1381,19.1458,732300.0
2012-09-06 10:10:00,24.82,24.82,24.76,24.76,736500.0,19.1458,19.1458,19.0995,19.0995,736500.0
2012-09-06 10:20:00,24.76,24.78,24.74,24.78,516600.0,19.0995,19.115,19.0841,19.115,516600.0
2012-09-06 10:30:00,24.78,24.83,24.78,24.82,511200.0,19.115,19.1535,19.115,19.1458,511200.0
2012-09-06 10:40:00,24.82,24.82,24.8,24.82,288300.0,19.1458,19.1458,19.1304,19.1458,288300.0
2012-09-06 10:50:00,24.82,24.85,24.81,24.83,363600.0,19.1458,19.169,19.1381,19.1535,363600.0
2012-09-06 11:00:00,24.83,24.84,24.81,24.82,649500.0,19.1535,19.1612,19.1381,19.1458,649500.0
2012-09-06 11:10:00,24.82,24.82,24.8,24.8,389100.0,19.1458,19.1458,19.1304,19.1304,389100.0
2012-09-06 11:20:00,24.8,24.82,24.8,24.81,308100.0,19.1304,19.1458,19.1304,19.1381,308100.0
2012-09-06 11:30:00,24.82,24.83,24.8,24.81,325200.0,19.1458,19.1535,19.1304,19.1381,325200.0
2012-09-06 11:40:00,24.81,24.82,24.8,24.8,277800.0,19.1381,19.1458,19.1304,19.1304,277800.0
2012-09-06 11:50:00,24.8,24.83,24.8,24.81,297300.0,19.1304,19.1535,19.1304,19.1381,297300.0
2012-09-06 12:00:00,24.81,24.81,24.8,24.8,309900.0,19.1381,19.1381,19.1304,19.1304,309900.0
2012-09-06 12:10:00,24.8,24.81,24.79,24.8,178200.0,19.1304,19.1381,19.1227,19.1304,178200.0
2012-09-06 12:20:00,24.8,24.8,24.78,24.79,280800.0,19.1304,19.1304,19.115,19.1227,280800.0
2012-09-06 12:30:00,24.79,24.8,24.78,24.8,492600.0,19.1227,19.1304,19.115,19.1304,492600.0
2012-09-06 12:40:00,24.8,24.8,24.78,24.79,168000.0,19.1304,19.1304,19.115,19.1227,168000.0
2012-09-06 12:50:00,24.79,24.8,24.79,24.79,212100.0,19.1227,19.1304,19.1227,19.1227,212100.0
2012-09-06 13:00:00,24.79,24.81,24.79,24.8,160800.0,19.1227,19.1381,19.1227,19.1304,160800.0
2012-09-06 13:10:00,24.8,24.82,24.8,24.8,178200.0,19.1304,19.1458,19.1304,19.1304,178200.0
2012-09-06 13:20:00,24.81,24.81,24.8,24.81,164400.0,19.1381,19.1381,19.1304,19.1381,164400.0
2012-09-06 13:30:00,24.81,24.83,24.81,24.82,222900.0,19.1381,19.1535,19.1381,19.1458,222900.0
2012-09-06 13:40:00,24.81,24.84,24.81,24.84,378300.0,19.1381,19.1612,19.1381,19.1612,378300.0
2012-09-06 13:50:00,24.84,24.85,24.83,24.85,237300.0,19.1612,19.169,19.1535,19.169,237300.0
2012-09-06 14:00:00,24.85,24.86,24.84,24.84,436200.0,19.169,19.1767,19.1612,19.1612,436200.0
2012-09-06 14:10:00,24.84,24.84,24.82,24.83,418200.0,19.1612,19.1612,19.1458,19.1535,418200.0
2012-09-06 14:20:00,24.83,24.84,24.83,24.83,334800.0,19.1535,19.1612,19.1535,19.1535,334800.0
2012-09-06 14:30:00,24.83,24.84,24.83,24.84,349200.0,19.1535,19.1612,19.1535,19.1612,349200.0
2012-09-06 14:40:00,24.84,24.85,24.83,24.85,370800.0,19.1612,19.169,19.1535,19.169,370800.0
2012-09-06 14:50:00,24.85,24.86,24.84,24.86,325200.0,19.169,19.1767,19.1612,19.1767,325200.0
2012-09-06 15:00:00,24.86,24.86,24.84,24.84,309000.0,19.1767,19.1767,19.1612,19.1612,309000.0
2012-09-06 15:10:00,24.84,24.84,24.83,24.84,524400.0,19.1612,19.1612,19.1535,19.1612,524400.0
2012-09-06 15:20:00,24.84,24.85,24.84,24.85,379800.0,19.1612,19.169,19.1612,19.169,379800.0
2012-09-06 15:30:00,24.85,24.9,24.85,24.89,756600.0,19.169,19.2075,19.169,19.1998,756600.0
2012-09-06 15:40:00,24.89,24.91,24.88,24.9,931800.0,19.1998,19.2152,19.1921,19.2075,931800.0
2012-09-06 15:50:00,24.9,24.94,24.9,24.93,1910400.0,19.2075,19.2384,19.2075,19.2307,1910400.0
2012-09-07 09:30:00,24.9,24.93,24.78,24.81,1058100.0,19.2075,19.2307,19.115,19.1381,1058100.0
2012-09-07 09:40:00,24.81,24.83,24.78,24.82,912900.0,19.1381,19.1535,19.115,19.1458,912900.0
2012-09-07 09:50:00,24.82,24.82,24.75,24.78,628800.0,19.1458,19.1458,19.0918,19.115,628800.0
2012-09-07 10:00:00,24.78,24.79,24.72,24.73,744300.0,19.115,19.1227,19.0687,19.0764,744300.0
2012-09-07 10:10:00,24.73,24.77,24.71,24.73,615600.0,19.0764,19.1072,19.061,19.0764,615600.0
2012-09-07 10:20:00,24.73,24.73,24.67,24.7,681300.0,19.0764,19.0764,19.0301,19.0532,681300.0
2012-09-07 10:30:00,24.7,24.71,24.67,24.68,486300.0,19.0532,19.061,19.0301,19.0378,486300.0
2012-09-07 10:40:00,24.68,24.7,24.67,24.67,294300.0,19.0378,19.0532,19.0301,19.0301,294300.0
2012-09-07 10:50:00,24.67,24.69,24.67,24.67,337500.0,19.0301,19.0455,19.0301,19.0301,337500.0
2012-09-07 11:00:00,24.67,24.67,24.63,24.66,378600.0,19.0301,19.0301,18.9993,19.0224,378600.0
2012-09-07 11:10:00,24.66,24.67,24.62,24.63,270600.0,19.0224,19.0301,18.9915,18.9993,270600.0
2012-09-07 11:20:00,24.63,24.65,24.62,24.64,478500.0,18.9993,19.0147,18.9915,19.007,478500.0
2012-09-07 11:30:00,24.64,24.65,24.58,24.58,417300.0,19.007,19.0147,18.9607,18.9607,417300.0
2012-09-07 11:40:00,24.58,24.61,24.58,24.61,448500.0,18.9607,18.9838,18.9607,18.9838,448500.0
2012-09-07 11:50:00,24.61,24.62,24.57,24.57,286200.0,18.9838,18.9915,18.953,18.953,286200.0
2012-09-07 12:00:00,24.58,24.59,24.57,24.57,194400.0,18.9607,18.9684,18.953,18.953,194400.0
2012-09-07 12:10:00,24.57,24.58,24.54,24.54,413100.0,18.953,18.9607,18.9298,18.9298,413100.0
2012-09-07 12:20:00,24.54,24.54,24.5,24.51,613200.0,18.9298,18.9298,18.899,18.9067,613200.0
2012-09-07 12:30:00,24.51,24.53,24.5,24.51,234000.0,18.9067,18.9221,18.899,18.9067,234000.0
2012-09-07 12:40:00,24.51,24.55,24.5,24.54,453000.0,18.9067,18.9375,18.899,18.9298,453000.0
2012-09-07 12:50:00,24.54,24.55,24.52,24.53,452700.0,18.9298,18.9375,18.9144,18.9221,452700.0
2012-09-07 13:00:00,24.53,24.53,24.52,24.52,276000.0,18.9221,18.9221,18.9144,18.9144,276000.0
2012-09-07 13:10:00,24.52,24.54,24.51,24.54,311400.0,18.9144,18.9298,18.9067,18.9298,311400.0
2012-09-07 13:20:00,24.54,24.55,24.53,24.54,201600.0,18.9298,18.9375,18.9221,18.9298,201600.0
2012-09-07 13:30:00,24.54,24.56,24.54,24.56,214200.0,18.9298,18.9453,18.9298,18.9453,214200.0
2012-09-07 13:40:00,24.56,24.56,24.55,24.56,151200.0,18.9453,18.9453,18.9375,18.9453,151200.0
2012-09-07 13:50:00,24.56,24.58,24.56,24.58,309600.0,18.9453,18.9607,18.9453,18.9607,309600.0
2012-09-07 14:00:00,24.58,24.59,24.56,24.58,389700.0,18.9607,18.9684,18.9453,18.9607,389700.0
2012-09-07 14:10:00,24.58,24.61,24.58,24.61,252300.0,18.9607,18.9838,18.9607,18.9838,252300.0
2012-09-07 14:20:00,24.61,24.61,24.58,24.6,395400.0,18.9838,18.9838,18.9607,18.9761,395400.0
2012-09-07 14:30:00,24.6,24.6,24.58,24.58,225000.0,18.9761,18.9761,18.9607,18.9607,225000.0
2012-09-07 14:40:00,24.58,24.58,24.56,24.57,196200.0,18.9607,18.9607,18.9453,18.953,196200.0
2012-09-07 14:50:00,24.57,24.58,24.55,24.55,245700.0,18.953,18.9607,18.9375,18.9375,245700.0
2012-09-07 15:00:00,24.55,24.56,24.54,24.56,303600.0,18.9375,18.9453,18.9298,18.9453,303600.0
2012-09-07 15:10:00,24.56,24.56,24.54,24.56,321900.0,18.9453,18.9453,18.9298,18.9453,321900.0
2012-09-07 15:20:00,24.56,24.57,24.55,24.57,276300.0,18.9453,18.953,18.9375,18.953,276300.0
2012-09-07 15:30:00,24.57,24.59,24.56,24.58,500700.0,18.953,18.9684,18.9453,18.9607,500700.0
2012-09-07 15:40:00,24.58,24.59,24.57,24.58,654900.0,18.9607,18.9684,18.953,18.9607,654900.0
2012-09-07 15:50:00,24.58,24.61,24.57,24.6,1514100.0,18.9607,18.9838,18.953,18.9761,1514100.0
2012-09-10 09:30:00,24.59,24.71,24.55,24.58,1250700.0,18.9684,19.061,18.9375,18.9607,1250700.0
2012-09-10 09:40:00,24.59,24.59,24.5,24.52,928800.0,18.9684,18.9684,18.899,18.9144,928800.0
2012-09-10 09:50:00,24.52,24.55,24.52,24.53,605400.0,18.9144,18.9375,18.9144,18.9221,605400.0
2012-09-10 10:00:00,24.53,24.56,24.52,24.53,899400.0,18.9221,18.9453,18.9144,18.9221,899400.0
2012-09-10 10:10:00,24.53,24.57,24.53,24.56,412200.0,18.9221,18.953,18.9221,18.9453,412200.0
2012-09-10 10:20:00,24.56,24.6,24.56,24.59,400200.0,18.9453,18.9761,18.9453,18.9684,400200.0
2012-09-10 10:30:00,24.59,24.6,24.56,24.57,262800.0,18.9684,18.9761,18.9453,18.953,262800.0
2012-09-10 10:40:00,24.57,24.58,24.56,24.57,239100.0,18.953,18.9607,18.9453,18.953,239100.0
2012-09-10 10:50:00,24.57,24.58,24.56,24.57,297600.0,18.953,18.9607,18.9453,18.953,297600.0
2012-09-10 11:00:00,24.57,24.57,24.54,24.55,333300.0,18.953,18.953,18.9298,18.9375,333300.0
2012-09-10 11:10:00,24.55,24.58,24.55,24.57,382500.0,18.9375,18.9607,18.9375,18.953,382500.0
2012-09-10 11:20:00,24.57,24.58,24.56,24.57,293700.0,18.953,18.9607,18.9453,18.953,293700.0
2012-09-10 11:30:00,24.57,24.57,24.54,24.56,436800.0,18.953,18.953,18.9298,18.9453,436800.0
2012-09-10 11:40:00,24.56,24.57,24.55,24.56,374700.0,18.9453,18.953,18.9375,18.9453,374700.0
2012-09-10 11:50:00,24.56,24.57,24.55,24.55,252600.0,18.9453,18.953,18.9375,18.9375,252600.0
2012-09-10 12:00:00,24.55,24.57,24.54,24.57,431700.0,18.9375,18.953,18.9298,18.953,431700.0
2012-09-10 12:10:00,24.57,24.58,24.56,24.58,312000.0,18.953,18.9607,18.9453,18.9607,312000.0
2012-09-10 12:20:00,24.58,24.58,24.57,24.58,333600.0,18.9607,18.9607,18.953,18.9607,333600.0
2012-09-10 12:30:00,24.58,24.59,24.58,24.59,331200.0,18.9607,18.9684,18.9607,18.9684,331200.0
2012-09-10 12:40:00,24.59,24.59,24.58,24.59,225900.0,18.9684,18.9684,18.9607,18.9684,225900.0
2012-09-10 12:50:00,24.59,24.59,24.57,24.58,154200.0,18.9684,18.9684,18.953,18.9607,154200.0
2012-09-10 13:00:00,24.58,24.61,24.58,24.61,196800.0,18.9607,18.9838,18.9607,18.9838,196800.0
2012-09-10 13:10:00,24.61,24.63,24.61,24.63,270900.0,18.9838,18.9993,18.9838,18.9993,270900.0
2012-09-10 13:20:00,24.63,24.63,24.61,24.62,246300.0,18.9993,18.9993,18.9838,18.9915,246300.0
2012-09-10 13:30:00,24.62,24.62,24.61,24.62,294000.0,18.9915,18.9915,18.9838,18.9915,294000.0
2012-09-10 13:40:00,24.61,24.63,24.6,24.62,263400.0,18.9838,18.9993,18.9761,18.9915,263400.0
2012-09-10 13:50:00,24.63,24.63,24.6,24.6,300600.0,18.9993,18.9993,18.9761,18.9761,300600.0
2012-09-10 14:00:00,24.6,24.64,24.59,24.64,407400.0,18.9761,19.007,18.9684,19.007,407400.0
2012-09-10 14:10:00,24.63,24.66,24.63,24.66,273600.0,18.9993,19.0224,18.9993,19.0224,273600.0
2012-09-10 14:20:00,24.66,24.66,24.63,24.63,318000.0,19.0224,19.0224,18.9993,18.9993,318000.0
2012-09-10 14:30:00,24.63,24.63,24.61,24.61,292800.0,18.9993,18.9993,18.9838,18.9838,292800.0
2012-09-10 14:40:00,24.61,24.65,24.6,24.64,603600.0,18.9838,19.0147,18.9761,19.007,603600.0
2012-09-10 14:50:00,24.64,24.64,24.57,24.58,564600.0,19.007,19.007,18.953,18.9607,564600.0
2012-09-10 15:00:00,24.58,24.6,24.57,24.6,460800.0,18.9607,18.9761,18.953,18.9761,460800.0
2012-09-10 15:10:00,24.59,24.6,24.57,24.58,454500.0,18.9684,18.9761,18.953,18.9607,454500.0
2012-09-10 15:20:00,24.58,24.58,24.57,24.58,379200.0,18.9607,18.9607,18.953,18.9607,379200.0
2012-09-10 15:30:00,24.58,24.59,24.57,24.58,515700.0,18.9607,18.9684,18.953,18.9607,515700.0
2012-09-10 15:40:00,24.58,24.58,24.54,24.56,817200.0,18.9607,18.9607,18.9298,18.9453,817200.0
2012-09-10 15:50:00,24.56,24.57,24.5,24.51,2100600.0,18.9453,18.953,18.899,18.9067,2100600.0
2012-09-11 09:30:00,24.57,24.68,24.52,24.65,1020300.0,18.953,19.0378,18.9144,19.0147,1020300.0
2012-09-11 09:40:00,24.65,24.8,24.65,24.79,926400.0,19.0147,19.1304,19.0147,19.1227,926400.0
2012-09-11 09:50:00,24.79,24.79,24.76,24.76,519300.0,19.1227,19.1227,19.0995,19.0995,519300.0
2012-09-11 10:00:00,24.76,24.81,24.76,24.79,640800.0,19.0995,19.1381,19.0995,19.1227,640800.0
2012-09-11 10:10:00,24.79,24.79,24.76,24.77,488700.0,19.1227,19.1227,19.0995,19.1072,488700.0
2012-09-11 10:20:00,24.77,24.77,24.69,24.7,576900.0,19.1072,19.1072,19.0455,19.0532,576900.0
2012-09-11 10:30:00,24.7,24.7,24.67,24.69,438900.0,19.0532,19.0532,19.0301,19.0455,438900.0
2012-09-11 10:40:00,24.69,24.7,24.68,24.69,300000.0,19.0455,19.0532,19.0378,19.0455,300000.0
2012-09-11 10:50:00,24.69,24.72,24.69,24.72,232800.0,19.0455,19.0687,19.0455,19.0687,232800.0
2012-09-11 11:00:00,24.72,24.73,24.69,24.7,523200.0,19.0687,19.0764,19.0455,19.0532,523200.0
2012-09-11 11:10:00,24.7,24.71,24.68,24.71,366600.0,19.0532,19.061,19.0378,19.061,366600.0
2012-09-11 11:20:00,24.71,24.72,24.7,24.7,309000.0,19.061,19.0687,19.0532,19.0532,309000.0
2012-09-11 11:30:00,24.7,24.71,24.69,24.71,254400.0,19.0532,19.061,19.0455,19.061,254400.0
2012-09-11 11:40:00,24.7,24.72,24.69,24.7,240600.0,19.0532,19.0687,19.0455,19.0532,240600.0
2012-09-11 11:50:00,24.7,24.7,24.67,24.69,228900.0,19.0532,19.0532,19.0301,19.0455,228900.0
2012-09-11 12:00:00,24.68,24.71,24.67,24.71,187200.0,19.0378,19.061,19.0301,19.061,187200.0
2012-09-11 12:10:00,24.71,24.72,24.69,24.7,151200.0,19.061,19.0687,19.0455,19.0532,151200.0
2012-09-11 12:20:00,24.7,24.73,24.7,24.73,162900.0,19.0532,19.0764,19.0532,19.0764,162900.0
2012-09-11 12:30:00,24.74,24.75,24.72,24.74,190500.0,19.0841,19.0918,19.0687,19.0841,190500.0
2012-09-11 12:40:00,24.75,24.77,24.73,24.77,318900.0,19.0918,19.1072,19.0764,19.1072,318900.0
2012-09-11 12:50:00,24.77,24.77,24.74,24.75,261600.0,19.1072,19.1072,19.0841,19.0918,261600.0
2012-09-11 13:00:00,24.74,24.75,24.73,24.74,219300.0,19.0841,19.0918,19.0764,19.0841,219300.0
2012-09-11 13:10:00,24.74,24.75,24.73,24.74,246000.0,19.0841,19.0918,19.0764,19.0841,246000.0
2012-09-11 13:20:00,24.74,24.75,24.73,24.73,229200.0,19.0841,19.0918,19.0764,19.0764,229200.0
2012-09-11 13:30:00,24.73,24.73,24.72,24.73,180300.0,19.0764,19.0764,19.0687,19.0764,180300.0
2012-09-11 13:40:00,24.73,24.75,24.73,24.74,250200.0,19.0764,19.0918,19.0764,19.0841,250200.0
2012-09-11 13:50:00,24.74,24.75,24.73,24.74,211800.0,19.0841,19.0918,19.0764,19.0841,211800.0
2012-09-11 14:00:00,24.74,24.74,24.73,24.74,239400.0,19.0841,19.0841,19.0764,19.0841,239400.0
2012-09-11 14:10:00,24.74,24.75,24.73,24.74,189000.0,19.0841,19.0918,19.0764,19.0841,189000.0
2012-09-11 14:20:00,24.74,24.78,24.74,24.78,328200.0,19.0841,19.115,19.0841,19.115,328200.0
2012-09-11 14:30:00,24.77,24.78,24.75,24.75,211800.0,19.1072,19.115,19.0918,19.0918,211800.0
2012-09-11 14:40:00,24.75,24.75,24.73,24.73,256200.0,19.0918,19.0918,19.0764,19.0764,256200.0
2012-09-11 14:50:00,24.73,24.74,24.71,24.71,326400.0,19.0764,19.0841,19.061,19.061,326400.0
2012-09-11 15:00:00,24.71,24.72,24.7,24.72,409800.0,19.061,19.0687,19.0532,19.0687,409800.0
2012-09-11 15:10:00,24.72,24.72,24.7,24.7,524100.0,19.0687,19.0687,19.0532,19.0532,524100.0
2012-09-11 15:20:00,24.7,24.71,24.69,24.7,375000.0,19.0532,19.061,19.0455,19.0532,375000.0
2012-09-11 15:30:00,24.7,24.72,24.7,24.71,371400.0,19.0532,19.0687,19.0532,19.061,371400.0
2012-09-11 15:40:00,24.71,24.71,24.7,24.71,429000.0,19.061,19.061,19.0532,19.061,429000.0
2012-09-11 15:50:00,24.71,24.71,24.69,24.69,870000.0,19.061,19.061,19.0455,19.0455,870000.0
2012-09-12 09:30:00,24.69,24.7,24.59,24.63,832800.0,19.0455,19.0532,18.9684,18.9993,832800.0
2012-09-12 09:40:00,24.63,24.64,24.58,24.62,353700.0,18.9993,19.007,18.9607,18.9915,353700.0
2012-09-12 09:50:00,24.62,24.65,24.6,24.64,388800.0,18.9915,19.0147,18.9761,19.007,388800.0
2012-09-12 10:00:00,24.64,24.7,24.62,24.69,371400.0,19.007,19.0532,18.9915,19.0455,371400.0
2012-09-12 10:10:00,24.69,24.73,24.68,24.73,475800.0,19.0455,19.0764,19.0378,19.0764,475800.0
2012-09-12 10:20:00,24.73,24.77,24.73,24.75,722400.0,19.0764,19.1072,19.0764,19.0918,722400.0
2012-09-12 10:30:00,24.75,24.75,24.7,24.71,397500.0,19.0918,19.0918,19.0532,19.061,397500.0
2012-09-12 10:40:00,24.71,24.71,24.68,24.71,382800.0,19.061,19.061,19.0378,19.061,382800.0
2012-09-12 10:50:00,24.71,24.73,24.7,24.73,215100.0,19.061,19.0764,19.0532,19.0764,215100.0
2012-09-12 11:00:00,24.73,24.75,24.7,24.75,223800.0,19.0764,19.0918,19.0532,19.0918,223800.0
2012-09-12 11:10:00,24.75,24.76,24.74,24.76,312000.0,19.0918,19.0995,19.0841,19.0995,312000.0
2012-09-12 11:20:00,24.75,24.77,24.75,24.75,314700.0,19.0918,19.1072,19.0918,19.0918,314700.0
2012-09-12 11:30:00,24.75,24.76,24.73,24.74,202200.0,19.0918,19.0995,19.0764,19.0841,202200.0
2012-09-12 11:40:00,24.74,24.76,24.74,24.75,286200.0,19.0841,19.0995,19.0841,19.0918,286200.0
2012-09-12 11:50:00,24.75,24.77,24.75,24.76,168300.0,19.0918,19.1072,19.0918,19.0995,168300.0
2012-09-12 12:00:00,24.76,24.76,24.75,24.76,134700.0,19.0995,19.0995,19.0918,19.0995,134700.0
2012-09-12 12:10:00,24.75,24.77,24.75,24.76,188700.0,19.0918,19.1072,19.0918,19.0995,188700.0
2012-09-12 12:20:00,24.76,24.78,24.76,24.77,119100.0,19.0995,19.115,19.0995,19.1072,119100.0
2012-09-12 12:30:00,24.77,24.78,24.75,24.75,137700.0,19.1072,19.115,19.0918,19.0918,137700.0
2012-09-12 12:40:00,24.75,24.75,24.72,24.72,159300.0,19.0918,19.0918,19.0687,19.0687,159300.0
2012-09-12 12:50:00,24.72,24.75,24.72,24.73,212700.0,19.0687,19.0918,19.0687,19.0764,212700.0
2012-09-12 13:00:00,24.73,24.75,24.73,24.75,233400.0,19.0764,19.0918,19.0764,19.0918,233400.0
2012-09-12 13:10:00,24.75,24.77,24.74,24.76,100200.0,19.0918,19.1072,19.0841,19.0995,100200.0
2012-09-12 13:20:00,24.76,24.77,24.76,24.76,96000.0,19.0995,19.1072,19.0995,19.0995,96000.0
2012-09-12 13:30:00,24.76,24.76,24.72,24.72,131700.0,19.0995,19.0995,19.0687,19.0687,131700.0
2012-09-12 13:40:00,24.72,24.74,24.71,24.71,210900.0,19.0687,19.0841,19.061,19.061,210900.0
2012-09-12 13:50:00,24.71,24.72,24.7,24.7,138000.0,19.061,19.0687,19.0532,19.0532,138000.0
2012-09-12 14:00:00,24.71,24.72,24.7,24.71,168000.0,19.061,19.0687,19.0532,19.061,168000.0
2012-09-12 14:10:00,24.72,24.72,24.7,24.71,237300.0,19.0687,19.0687,19.0532,19.061,237300.0
2012-09-12 14:20:00,24.71,24.72,24.7,24.71,157800.0,19.061,19.0687,19.0532,19.061,157800.0
2012-09-12 14:30:00,24.71,24.72,24.7,24.7,199800.0,19.061,19.0687,19.0532,19.0532,199800.0
2012-09-12 14:40:00,24.7,24.72,24.7,24.7,218700.0,19.0532,19.0687,19.0532,19.0532,218700.0
2012-09-12 14:50:00,24.7,24.71,24.69,24.7,180600.0,19.0532,19.061,19.0455,19.0532,180600.0
2012-09-12 15:00:00,24.7,24.71,24.7,24.71,402300.0,19.0532,19.061,19.0532,19.061,402300.0
2012-09-12 15:10:00,24.7,24.71,24.7,24.71,243000.0,19.0532,19.061,19.0532,19.061,243000.0
2012-09-12 15:20:00,24.71,24.71,24.7,24.71,444900.0,19.061,19.061,19.0532,19.061,444900.0
2012-09-12 15:30:00,24.71,24.71,24.7,24.71,303300.0,19.061,19.061,19.0532,19.061,303300.0
2012-09-12 15:40:00,24.71,24.71,24.7,24.7,555300.0,19.061,19.061,19.0532,19.0532,555300.0
2012-09-12 15:50:00,24.7,24.71,24.68,24.69,729600.0,19.0532,19.061,19.0378,19.0455,729600.0
2012-09-13 09:30:00,24.65,24.79,24.65,24.76,656400.0,19.0147,19.1227,19.0147,19.0995,656400.0
2012-09-13 09:40:00,24.76,24.79,24.71,24.78,301200.0,19.0995,19.1227,19.061,19.115,301200.0
2012-09-13 09:50:00,24.78,24.82,24.77,24.78,581400.0,19.115,19.1458,19.1072,19.115,581400.0
2012-09-13 10:00:00,24.79,24.81,24.77,24.79,376500.0,19.1227,19.1381,19.1072,19.1227,376500.0
2012-09-13 10:10:00,24.79,24.9,24.77,24.89,910500.0,19.1227,19.2075,19.1072,19.1998,910500.0
2012-09-13 10:20:00,24.89,24.9,24.86,24.9,713400.0,19.1998,19.2075,19.1767,19.2075,713400.0
2012-09-13 10:30:00,24.9,24.9,24.85,24.85,416700.0,19.2075,19.2075,19.169,19.169,416700.0
2012-09-13 10:40:00,24.86,24.86,24.84,24.84,277200.0,19.1767,19.1767,19.1612,19.1612,277200.0
2012-09-13 10:50:00,24.84,24.86,24.83,24.86,195900.0,19.1612,19.1767,19.1535,19.1767,195900.0
2012-09-13 11:00:00,24.85,24.88,24.85,24.86,279900.0,19.169,19.1921,19.169,19.1767,279900.0
2012-09-13 11:10:00,24.87,24.88,24.86,24.87,156000.0,19.1844,19.1921,19.1767,19.1844,156000.0
2012-09-13 11:20:00,24.87,24.9,24.87,24.9,297000.0,19.1844,19.2075,19.1844,19.2075,297000.0
2012-09-13 11:30:00,24.89,24.9,24.88,24.88,243300.0,19.1998,19.2075,19.1921,19.1921,243300.0
2012-09-13 11:40:00,24.88,24.91,24.88,24.91,481500.0,19.1921,19.2152,19.1921,19.2152,481500.0
2012-09-13 11:50:00,24.91,24.91,24.88,24.89,221100.0,19.2152,19.2152,19.1921,19.1998,221100.0
2012-09-13 12:00:00,24.89,24.89,24.88,24.88,204300.0,19.1998,19.1998,19.1921,19.1921,204300.0
2012-09-13 12:10:00,24.88,24.89,24.85,24.87,366600.0,19.1921,19.1998,19.169,19.1844,366600.0
2012-09-13 12:20:00,24.87,24.89,24.87,24.87,244500.0,19.1844,19.1998,19.1844,19.1844,244500.0
2012-09-13 12:30:00,24.87,25.0,24.84,24.87,1039500.0,19.1844,19.2847,19.1612,19.1844,1039500.0
2012-09-13 12:40:00,24.88,24.95,24.85,24.91,752700.0,19.1921,19.2461,19.169,19.2152,752700.0
2012-09-13 12:50:00,24.91,24.97,24.9,24.95,298800.0,19.2152,19.2615,19.2075,19.2461,298800.0
2012-09-13 13:00:00,24.96,24.98,24.93,24.94,427200.0,19.2538,19.2692,19.2307,19.2384,427200.0
2012-09-13 13:10:00,24.93,24.96,24.91,24.95,261600.0,19.2307,19.2538,19.2152,19.2461,261600.0
2012-09-13 13:20:00,24.95,24.99,24.94,24.98,274800.0,19.2461,19.277,19.2384,19.2692,274800.0
2012-09-13 13:30:00,24.99,25.0,24.98,24.99,333900.0,19.277,19.2847,19.2692,19.277,333900.0
2012-09-13 13:40:00,24.99,24.99,24.97,24.98,324600.0,19.277,19.277,19.2615,19.2692,324600.0
2012-09-13 13:50:00,24.98,25.0,24.97,24.99,370800.0,19.2692,19.2847,19.2615,19.277,370800.0
2012-09-13 14:00:00,24.99,25.0,24.98,24.99,591300.0,19.277,19.2847,19.2692,19.277,591300.0
2012-09-13 14:10:00,25.0,25.0,24.98,24.99,643800.0,19.2847,19.2847,19.2692,19.277,643800.0
2012-09-13 14:20:00,24.99,25.06,24.99,25.05,1490100.0,19.277,19.3309,19.277,19.3232,1490100.0
2012-09-13 14:30:00,25.04,25.06,25.01,25.03,613500.0,19.3155,19.3309,19.2924,19.3078,613500.0
2012-09-13 14:40:00,25.03,25.04,25.0,25.02,519000.0,19.3078,19.3155,19.2847,19.3001,519000.0
2012-09-13 14:50:00,25.02,25.02,24.99,25.02,504000.0,19.3001,19.3001,19.277,19.3001,504000.0
2012-09-13 15:00:00,25.02,25.03,25.0,25.02,465600.0,19.3001,19.3078,19.2847,19.3001,465600.0
2012-09-13 15:10:00,25.02,25.03,25.0,25.01,340500.0,19.3001,19.3078,19.2847,19.2924,340500.0
2012-09-13 15:20:00,25.01,25.04,25.0,25.03,528600.0,19.2924,19.3155,19.2847,19.3078,528600.0
2012-09-13 15:30:00,25.03,25.05,25.03,25.05,817800.0,19.3078,19.3232,19.3078,19.3232,817800.0
2012-09-13 15:40:00,25.05,25.06,25.03,25.04,947400.0,19.3232,19.3309,19.3078,19.3155,947400.0
2012-09-13 15:50:00,25.04,25.05,25.02,25.05,1731900.0,19.3155,19.3232,19.3001,19.3232,1731900.0
2012-09-14 09:30:00,24.95,24.99,24.8,24.88,1308300.0,19.2461,19.277,19.1304,19.1921,1308300.0
2012-09-14 09:40:00,24.88,25.0,24.87,24.96,993600.0,19.1921,19.2847,19.1844,19.2538,993600.0
2012-09-14 09:50:00,24.97,24.97,24.91,24.95,1155900.0,19.2615,19.2615,19.2152,19.2461,1155900.0
2012-09-14 10:00:00,24.95,24.96,24.89,24.89,1173300.0,19.2461,19.2538,19.1998,19.1998,1173300.0
2012-09-14 10:10:00,24.89,24.92,24.86,24.91,1161600.0,19.1998,19.223,19.1767,19.2152,1161600.0
2012-09-14 10:20:00,24.91,24.93,24.89,24.89,992400.0,19.2152,19.2307,19.1998,19.1998,992400.0
2012-09-14 10:30:00,24.89,24.91,24.87,24.88,922800.0,19.1998,19.2152,19.1844,19.1921,922800.0
2012-09-14 10:40:00,24.87,24.88,24.83,24.84,583800.0,19.1844,19.1921,19.1535,19.1612,583800.0
2012-09-14 10:50:00,24.84,24.89,24.84,24.86,741300.0,19.1612,19.1998,19.1612,19.1767,741300.0
2012-09-14 11:00:00,24.86,24.86,24.83,24.84,355500.0,19.1767,19.1767,19.1535,19.1612,355500.0
2012-09-14 11:10:00,24.84,24.91,24.84,24.91,858300.0,19.1612,19.2152,19.1612,19.2152,858300.0
2012-09-14 11:20:00,24.91,24.92,24.88,24.89,655800.0,19.2152,19.223,19.1921,19.1998,655800.0
2012-09-14 11:30:00,24.89,24.91,24.88,24.88,267000.0,19.1998,19.2152,19.1921,19.1921,267000.0
2012-09-14 11:40:00,24.89,24.92,24.88,24.9,380400.0,19.1998,19.223,19.1921,19.2075,380400.0
2012-09-14 11:50:00,24.9,24.91,24.89,24.9,235500.0,19.2075,19.2152,19.1998,19.2075,235500.0
2012-09-14 12:00:00,24.9,24.92,24.9,24.92,272100.0,19.2075,19.223,19.2075,19.223,272100.0
2012-09-14 12:10:00,24.92,24.92,24.9,24.91,207600.0,19.223,19.223,19.2075,19.2152,207600.0
2012-09-14 12:20:00,24.91,24.91,24.89,24.9,180600.0,19.2152,19.2152,19.1998,19.2075,180600.0
2012-09-14 12:30:00,24.9,24.9,24.88,24.88,141000.0,19.2075,19.2075,19.1921,19.1921,141000.0
2012-09-14 12:40:00,24.88,24.89,24.88,24.88,135000.0,19.1921,19.1998,19.1921,19.1921,135000.0
2012-09-14 12:50:00,24.89,24.89,24.88,24.88,138300.0,19.1998,19.1998,19.1921,19.1921,138300.0
2012-09-14 13:00:00,24.88,24.89,24.88,24.88,149100.0,19.1921,19.1998,19.1921,19.1921,149100.0
2012-09-14 13:10:00,24.88,24.88,24.86,24.87,174600.0,19.1921,19.1921,19.1767,19.1844,174600.0
2012-09-14 13:20:00,24.87,24.88,24.84,24.84,211200.0,19.1844,19.1921,19.1612,19.1612,211200.0
2012-09-14 13:30:00,24.84,24.86,24.84,24.86,147000.0,19.1612,19.1767,19.1612,19.1767,147000.0
2012-09-14 13:40:00,24.86,24.88,24.86,24.88,249600.0,19.1767,19.1921,19.1767,19.1921,249600.0
2012-09-14 13:50:00,24.87,24.88,24.86,24.88,342300.0,19.1844,19.1921,19.1767,19.1921,342300.0
2012-09-14 14:00:00,24.88,24.9,24.88,24.89,207000.0,19.1921,19.2075,19.1921,19.1998,207000.0
2012-09-14 14:10:00,24.89,24.9,24.87,24.88,205200.0,19.1998,19.2075,19.1844,19.1921,205200.0
2012-09-14 14:20:00,24.87,24.89,24.87,24.89,199500.0,19.1844,19.1998,19.1844,19.1998,199500.0
2012-09-14 14:30:00,24.89,24.89,24.86,24.87,182100.0,19.1998,19.1998,19.1767,19.1844,182100.0
2012-09-14 14:40:00,24.87,24.87,24.85,24.85,204300.0,19.1844,19.1844,19.169,19.169,204300.0
2012-09-14 14:50:00,24.85,24.89,24.84,24.88,246600.0,19.169,19.1998,19.1612,19.1921,246600.0
2012-09-14 15:00:00,24.88,24.88,24.84,24.84,336900.0,19.1921,19.1921,19.1612,19.1612,336900.0
2012-09-14 15:10:00,24.85,24.85,24.82,24.83,359400.0,19.169,19.169,19.1458,19.1535,359400.0
2012-09-14 15:20:00,24.83,24.84,24.8,24.82,702300.0,19.1535,19.1612,19.1304,19.1458,702300.0
2012-09-14 15:30:00,24.83,24.83,24.81,24.82,876300.0,19.1535,19.1535,19.1381,19.1458,876300.0
2012-09-14 15:40:00,24.82,24.82,24.75,24.77,1274700.0,19.1458,19.1458,19.0918,19.1072,1274700.0
2012-09-14 15:50:00,24.76,24.82,24.76,24.82,2828400.0,19.0995,19.1458,19.0995,19.1458,2828400.0
2012-09-17 09:30:00,24.79,24.89,24.77,24.84,958500.0,19.1227,19.1998,19.1072,19.1612,958500.0
2012-09-17 09:40:00,24.84,24.87,24.8,24.85,672900.0,19.1612,19.1844,19.1304,19.169,672900.0
2012-09-17 09:50:00,24.85,24.87,24.82,24.83,501300.0,19.169,19.1844,19.1458,19.1535,501300.0
2012-09-17 10:00:00,24.83,24.86,24.81,24.85,575700.0,19.1535,19.1767,19.1381,19.169,575700.0
2012-09-17 10:10:00,24.85,24.85,24.82,24.82,423900.0,19.169,19.169,19.1458,19.1458,423900.0
2012-09-17 10:20:00,24.82,24.82,24.79,24.79,430200.0,19.1458,19.1458,19.1227,19.1227,430200.0
2012-09-17 10:30:00,24.79,24.8,24.77,24.78,297300.0,19.1227,19.1304,19.1072,19.115,297300.0
2012-09-17 10:40:00,24.78,24.79,24.73,24.74,292800.0,19.115,19.1227,19.0764,19.0841,292800.0
2012-09-17 10:50:00,24.74,24.74,24.7,24.71,442500.0,19.0841,19.0841,19.0532,19.061,442500.0
2012-09-17 11:00:00,24.71,24.74,24.7,24.7,478200.0,19.061,19.0841,19.0532,19.0532,478200.0
2012-09-17 11:10:00,24.7,24.71,24.69,24.69,438900.0,19.0532,19.061,19.0455,19.0455,438900.0
2012-09-17 11:20:00,24.69,24.69,24.65,24.65,549300.0,19.0455,19.0455,19.0147,19.0147,549300.0
2012-09-17 11:30:00,24.65,24.68,24.64,24.67,496500.0,19.0147,19.0378,19.007,19.0301,496500.0
2012-09-17 11:40:00,24.67,24.68,24.65,24.68,334800.0,19.0301,19.0378,19.0147,19.0378,334800.0
2012-09-17 11:50:00,24.68,24.69,24.65,24.66,325800.0,19.0378,19.0455,19.0147,19.0224,325800.0
2012-09-17 12:00:00,24.66,24.66,24.65,24.65,219600.0,19.0224,19.0224,19.0147,19.0147,219600.0
2012-09-17 12:10:00,24.65,24.66,24.64,24.66,236100.0,19.0147,19.0224,19.007,19.0224,236100.0
2012-09-17 12:20:00,24.66,24.66,24.65,24.65,199200.0,19.0224,19.0224,19.0147,19.0147,199200.0
2012-09-17 12:30:00,24.65,24.66,24.63,24.63,257100.0,19.0147,19.0224,18.9993,18.9993,257100.0
2012-09-17 12:40:00,24.63,24.65,24.62,24.65,241200.0,18.9993,19.0147,18.9915,19.0147,241200.0
2012-09-17 12:50:00,24.65,24.66,24.65,24.65,203100.0,19.0147,19.0224,19.0147,19.0147,203100.0
2012-09-17 13:00:00,24.65,24.66,24.65,24.65,292500.0,19.0147,19.0224,19.0147,19.0147,292500.0
2012-09-17 13:10:00,24.65,24.66,24.64,24.64,271500.0,19.0147,19.0224,19.007,19.007,271500.0
2012-09-17 13:20:00,24.64,24.67,24.63,24.67,282000.0,19.007,19.0301,18.9993,19.0301,282000.0
2012-09-17 13:30:00,24.66,24.67,24.64,24.65,265200.0,19.0224,19.0301,19.007,19.0147,265200.0
2012-09-17 13:40:00,24.64,24.66,24.64,24.66,227400.0,19.007,19.0224,19.007,19.0224,227400.0
2012-09-17 13:50:00,24.65,24.68,24.65,24.67,410700.0,19.0147,19.0378,19.0147,19.0301,410700.0
2012-09-17 14:00:00,24.67,24.68,24.66,24.67,469200.0,19.0301,19.0378,19.0224,19.0301,469200.0
2012-09-17 14:10:00,24.67,24.67,24.66,24.67,458700.0,19.0301,19.0301,19.0224,19.0301,458700.0
2012-09-17 14:20:00,24.67,24.67,24.64,24.65,946500.0,19.0301,19.0301,19.007,19.0147,946500.0
2012-09-17 14:30:00,24.65,24.67,24.64,24.66,269700.0,19.0147,19.0301,19.007,19.0224,269700.0
2012-09-17 14:40:00,24.66,24.66,24.64,24.64,346200.0,19.0224,19.0224,19.007,19.007,346200.0
2012-09-17 14:50:00,24.64,24.65,24.63,24.65,371100.0,19.007,19.0147,18.9993,19.0147,371100.0
2012-09-17 15:00:00,24.65,24.65,24.64,24.65,352200.0,19.0147,19.0147,19.007,19.0147,352200.0
2012-09-17 15:10:00,24.65,24.66,24.64,24.64,501000.0,19.0147,19.0224,19.007,19.007,501000.0
2012-09-17 15:20:00,24.64,24.65,24.63,24.64,624900.0,19.007,19.0147,18.9993,19.007,624900.0
2012-09-17 15:30:00,24.64,24.66,24.63,24.66,493500.0,19.007,19.0224,18.9993,19.0224,493500.0
2012-09-17 15:40:00,24.65,24.67,24.64,24.66,885300.0,19.0147,19.0301,19.007,19.0224,885300.0
2012-09-17 15:50:00,24.66,24.67,24.64,24.67,1549500.0,19.0224,19.0301,19.007,19.0301,1549500.0
2012-09-18 09:30:00,24.62,24.7,24.56,24.68,1109700.0,18.9915,19.0532,18.9453,19.0378,1109700.0
2012-09-18 09:40:00,24.68,24.72,24.63,24.64,771900.0,19.0378,19.0687,18.9993,19.007,771900.0
2012-09-18 09:50:00,24.64,24.67,24.63,24.65,397800.0,19.007,19.0301,18.9993,19.0147,397800.0
2012-09-18 10:00:00,24.65,24.69,24.65,24.67,454500.0,19.0147,19.0455,19.0147,19.0301,454500.0
2012-09-18 10:10:00,24.67,24.69,24.67,24.68,524400.0,19.0301,19.0455,19.0301,19.0378,524400.0
2012-09-18 10:20:00,24.68,24.69,24.67,24.68,417000.0,19.0378,19.0455,19.0301,19.0378,417000.0
2012-09-18 10:30:00,24.68,24.69,24.67,24.67,369600.0,19.0378,19.0455,19.0301,19.0301,369600.0
2012-09-18 10:40:00,24.67,24.68,24.63,24.66,373200.0,19.0301,19.0378,18.9993,19.0224,373200.0
2012-09-18 10:50:00,24.66,24.68,24.65,24.68,320700.0,19.0224,19.0378,19.0147,19.0378,320700.0
2012-09-18 11:00:00,24.68,24.7,24.67,24.68,350700.0,19.0378,19.0532,19.0301,19.0378,350700.0
2012-09-18 11:10:00,24.68,24.69,24.65,24.66,388800.0,19.0378,19.0455,19.0147,19.0224,388800.0
2012-09-18 11:20:00,24.67,24.68,24.65,24.65,224700.0,19.0301,19.0378,19.0147,19.0147,224700.0
2012-09-18 11:30:00,24.65,24.66,24.62,24.66,339600.0,19.0147,19.0224,18.9915,19.0224,339600.0
2012-09-18 11:40:00,24.66,24.67,24.65,24.66,210000.0,19.0224,19.0301,19.0147,19.0224,210000.0
2012-09-18 11:50:00,24.66,24.67,24.66,24.66,258600.0,19.0224,19.0301,19.0224,19.0224,258600.0
2012-09-18 12:00:00,24.66,24.67,24.66,24.67,181200.0,19.0224,19.0301,19.0224,19.0301,181200.0
2012-09-18 12:10:00,24.67,24.68,24.65,24.67,331800.0,19.0301,19.0378,19.0147,19.0301,331800.0
2012-09-18 12:20:00,24.67,24.67,24.65,24.66,183000.0,19.0301,19.0301,19.0147,19.0224,183000.0
2012-09-18 12:30:00,24.65,24.68,24.65,24.68,268200.0,19.0147,19.0378,19.0147,19.0378,268200.0
2012-09-18 12:40:00,24.68,24.69,24.68,24.68,155100.0,19.0378,19.0455,19.0378,19.0378,155100.0
2012-09-18 12:50:00,24.68,24.69,24.68,24.69,208800.0,19.0378,19.0455,19.0378,19.0455,208800.0
2012-09-18 13:00:00,24.69,24.69,24.66,24.66,252900.0,19.0455,19.0455,19.0224,19.0224,252900.0
2012-09-18 13:10:00,24.66,24.69,24.66,24.69,180600.0,19.0224,19.0455,19.0224,19.0455,180600.0
2012-09-18 13:20:00,24.69,24.69,24.65,24.65,168000.0,19.0455,19.0455,19.0147,19.0147,168000.0
2012-09-18 13:30:00,24.66,24.66,24.65,24.65,269400.0,19.0224,19.0224,19.0147,19.0147,269400.0
2012-09-18 13:40:00,24.65,24.68,24.65,24.68,236400.0,19.0147,19.0378,19.0147,19.0378,236400.0
2012-09-18 13:50:00,24.68,24.69,24.66,24.67,284700.0,19.0378,19.0455,19.0224,19.0301,284700.0
2012-09-18 14:00:00,24.67,24.67,24.65,24.65,222000.0,19.0301,19.0301,19.0147,19.0147,222000.0
2012-09-18 14:10:00,24.65,24.66,24.65,24.65,313800.0,19.0147,19.0224,19.0147,19.0147,313800.0
2012-09-18 14:20:00,24.65,24.66,24.64,24.65,400800.0,19.0147,19.0224,19.007,19.0147,400800.0
2012-09-18 14:30:00,24.65,24.66,24.64,24.64,277800.0,19.0147,19.0224,19.007,19.007,277800.0
2012-09-18 14:40:00,24.64,24.67,24.64,24.66,290700.0,19.007,19.0301,19.007,19.0224,290700.0
2012-09-18 14:50:00,24.66,24.67,24.64,24.64,261300.0,19.0224,19.0301,19.007,19.007,261300.0
2012-09-18 15:00:00,24.64,24.65,24.64,24.64,361800.0,19.007,19.0147,19.007,19.007,361800.0
2012-09-18 15:10:00,24.64,24.65,24.62,24.63,422100.0,19.007,19.0147,18.9915,18.9993,422100.0
2012-09-18 15:20:00,24.63,24.64,24.62,24.64,362100.0,18.9993,19.007,18.9915,19.007,362100.0
2012-09-18 15:30:00,24.64,24.67,24.63,24.66,460200.0,19.007,19.0301,18.9993,19.0224,460200.0
2012-09-18 15:40:00,24.66,24.66,24.64,24.66,641100.0,19.0224,19.0224,19.007,19.0224,641100.0
2012-09-18 15:50:00,24.66,24.66,24.64,24.65,1031100.0,19.0224,19.0224,19.007,19.0147,1031100.0
2012-09-19 09:30:00,24.75,24.77,24.69,24.7,959400.0,19.0918,19.1072,19.0455,19.0532,959400.0
2012-09-19 09:40:00,24.7,24.71,24.66,24.69,351000.0,19.0532,19.061,19.0224,19.0455,351000.0
2012-09-19 09:50:00,24.69,24.73,24.69,24.72,247200.0,19.0455,19.0764,19.0455,19.0687,247200.0
2012-09-19 10:00:00,24.72,24.77,24.72,24.75,405300.0,19.0687,19.1072,19.0687,19.0918,405300.0
2012-09-19 10:10:00,24.75,24.77,24.75,24.77,416400.0,19.0918,19.1072,19.0918,19.1072,416400.0
2012-09-19 10:20:00,24.77,24.8,24.77,24.79,512400.0,19.1072,19.1304,19.1072,19.1227,512400.0
2012-09-19 10:30:00,24.79,24.83,24.78,24.8,484500.0,19.1227,19.1535,19.115,19.1304,484500.0
2012-09-19 10:40:00,24.79,24.8,24.78,24.8,225000.0,19.1227,19.1304,19.115,19.1304,225000.0
2012-09-19 10:50:00,24.8,24.8,24.79,24.79,158100.0,19.1304,19.1304,19.1227,19.1227,158100.0
2012-09-19 11:00:00,24.79,24.8,24.79,24.8,168600.0,19.1227,19.1304,19.1227,19.1304,168600.0
2012-09-19 11:10:00,24.8,24.83,24.79,24.82,351900.0,19.1304,19.1535,19.1227,19.1458,351900.0
2012-09-19 11:20:00,24.82,24.83,24.8,24.8,563400.0,19.1458,19.1535,19.1304,19.1304,563400.0
2012-09-19 11:30:00,24.8,24.81,24.8,24.81,183000.0,19.1304,19.1381,19.1304,19.1381,183000.0
2012-09-19 11:40:00,24.81,24.83,24.81,24.83,299100.0,19.1381,19.1535,19.1381,19.1535,299100.0
2012-09-19 11:50:00,24.83,24.86,24.82,24.84,270300.0,19.1535,19.1767,19.1458,19.1612,270300.0
2012-09-19 12:00:00,24.84,24.85,24.84,24.85,199800.0,19.1612,19.169,19.1612,19.169,199800.0
2012-09-19 12:10:00,24.85,24.86,24.85,24.85,124200.0,19.169,19.1767,19.169,19.169,124200.0
2012-09-19 12:20:00,24.85,24.87,24.84,24.86,152400.0,19.169,19.1844,19.1612,19.1767,152400.0
2012-09-19 12:30:00,24.86,24.87,24.84,24.85,192000.0,19.1767,19.1844,19.1612,19.169,192000.0
2012-09-19 12:40:00,24.85,24.85,24.84,24.85,130800.0,19.169,19.169,19.1612,19.169,130800.0
2012-09-19 12:50:00,24.85,24.85,24.84,24.84,153300.0,19.169,19.169,19.1612,19.1612,153300.0
2012-09-19 13:00:00,24.85,24.85,24.82,24.82,177300.0,19.169,19.169,19.1458,19.1458,177300.0
2012-09-19 13:10:00,24.82,24.84,24.81,24.83,305700.0,19.1458,19.1612,19.1381,19.1535,305700.0
2012-09-19 13:20:00,24.83,24.84,24.83,24.84,161100.0,19.1535,19.1612,19.1535,19.1612,161100.0
2012-09-19 13:30:00,24.84,24.86,24.84,24.84,227100.0,19.1612,19.1767,19.1612,19.1612,227100.0
2012-09-19 13:40:00,24.84,24.85,24.84,24.84,213900.0,19.1612,19.169,19.1612,19.1612,213900.0
2012-09-19 13:50:00,24.84,24.87,24.84,24.86,355500.0,19.1612,19.1844,19.1612,19.1767,355500.0
2012-09-19 14:00:00,24.86,24.87,24.85,24.85,220500.0,19.1767,19.1844,19.169,19.169,220500.0
2012-09-19 14:10:00,24.85,24.87,24.84,24.87,223800.0,19.169,19.1844,19.1612,19.1844,223800.0
2012-09-19 14:20:00,24.88,24.88,24.86,24.86,255600.0,19.1921,19.1921,19.1767,19.1767,255600.0
2012-09-19 14:30:00,24.86,24.87,24.85,24.85,382500.0,19.1767,19.1844,19.169,19.169,382500.0
2012-09-19 14:40:00,24.85,24.85,24.84,24.85,392700.0,19.169,19.169,19.1612,19.169,392700.0
2012-09-19 14:50:00,24.85,24.86,24.85,24.85,363600.0,19.169,19.1767,19.169,19.169,363600.0
2012-09-19 15:00:00,24.85,24.87,24.85,24.85,1012200.0,19.169,19.1844,19.169,19.169,1012200.0
2012-09-19 15:10:00,24.85,24.87,24.84,24.85,338700.0,19.169,19.1844,19.1612,19.169,338700.0
2012-09-19 15:20:00,24.85,24.86,24.84,24.85,533100.0,19.169,19.1767,19.1612,19.169,533100.0
2012-09-19 15:30:00,24.85,24.85,24.83,24.85,555900.0,19.169,19.169,19.1535,19.169,555900.0
2012-09-19 15:40:00,24.85,24.86,24.83,24.85,1077000.0,19.169,19.1767,19.1535,19.169,1077000.0
2012-09-19 15:50:00,24.86,24.86,24.79,24.79,1620900.0,19.1767,19.1767,19.1227,19.1227,1620900.0
2012-09-20 09:30:00,24.77,24.94,24.77,24.89,910800.0,19.1072,19.2384,19.1072,19.1998,910800.0
2012-09-20 09:40:00,24.89,24.91,24.85,24.85,451500.0,19.1998,19.2152,19.169,19.169,451500.0
2012-09-20 09:50:00,24.85,24.85,24.82,24.84,467400.0,19.169,19.169,19.1458,19.1612,467400.0
2012-09-20 10:00:00,24.84,24.87,24.83,24.86,508800.0,19.1612,19.1844,19.1535,19.1767,508800.0
2012-09-20 10:10:00,24.86,24.88,24.85,24.87,442200.0,19.1767,19.1921,19.169,19.1844,442200.0
2012-09-20 10:20:00,24.86,24.9,24.86,24.89,465300.0,19.1767,19.2075,19.1767,19.1998,465300.0
2012-09-20 10:30:00,24.89,24.9,24.88,24.9,300900.0,19.1998,19.2075,19.1921,19.2075,300900.0
2012-09-20 10:40:00,24.9,24.91,24.88,24.89,303900.0,19.2075,19.2152,19.1921,19.1998,303900.0
2012-09-20 10:50:00,24.89,24.91,24.88,24.9,206700.0,19.1998,19.2152,19.1921,19.2075,206700.0
2012-09-20 11:00:00,24.9,24.92,24.87,24.88,230700.0,19.2075,19.223,19.1844,19.1921,230700.0
2012-09-20 11:10:00,24.88,24.88,24.86,24.87,220500.0,19.1921,19.1921,19.1767,19.1844,220500.0
2012-09-20 11:20:00,24.87,24.87,24.86,24.86,177900.0,19.1844,19.1844,19.1767,19.1767,177900.0
2012-09-20 11:30:00,24.86,24.88,24.85,24.85,244200.0,19.1767,19.1921,19.169,19.169,244200.0
2012-09-20 11:40:00,24.85,24.86,24.84,24.84,198300.0,19.169,19.1767,19.1612,19.1612,198300.0
2012-09-20 11:50:00,24.84,24.85,24.82,24.82,153300.0,19.1612,19.169,19.1458,19.1458,153300.0
2012-09-20 12:00:00,24.83,24.86,24.83,24.85,161400.0,19.1535,19.1767,19.1535,19.169,161400.0
2012-09-20 12:10:00,24.85,24.86,24.85,24.85,84600.0,19.169,19.1767,19.169,19.169,84600.0
2012-09-20 12:20:00,24.85,24.86,24.84,24.85,172200.0,19.169,19.1767,19.1612,19.169,172200.0
2012-09-20 12:30:00,24.85,24.85,24.84,24.85,116400.0,19.169,19.169,19.1612,19.169,116400.0
2012-09-20 12:40:00,24.85,24.85,24.84,24.84,140700.0,19.169,19.169,19.1612,19.1612,140700.0
2012-09-20 12:50:00,24.84,24.88,24.84,24.88,212700.0,19.1612,19.1921,19.1612,19.1921,212700.0
2012-09-20 13:00:00,24.88,24.89,24.86,24.88,166200.0,19.1921,19.1998,19.1767,19.1921,166200.0
2012-09-20 13:10:00,24.88,24.9,24.87,24.9,204000.0,19.1921,19.2075,19.1844,19.2075,204000.0
2012-09-20 13:20:00,24.9,24.9,24.89,24.9,167100.0,19.2075,19.2075,19.1998,19.2075,167100.0
2012-09-20 13:30:00,24.9,24.91,24.89,24.91,228600.0,19.2075,19.2152,19.1998,19.2152,228600.0
2012-09-20 13:40:00,24.91,24.91,24.9,24.91,74400.0,19.2152,19.2152,19.2075,19.2152,74400.0
2012-09-20 13:50:00,24.91,24.92,24.9,24.91,194100.0,19.2152,19.223,19.2075,19.2152,194100.0
2012-09-20 14:00:00,24.91,24.91,24.9,24.9,168300.0,19.2152,19.2152,19.2075,19.2075,168300.0
2012-09-20 14:10:00,24.9,24.91,24.9,24.9,231300.0,19.2075,19.2152,19.2075,19.2075,231300.0
2012-09-20 14:20:00,24.9,24.92,24.9,24.91,257700.0,19.2075,19.223,19.2075,19.2152,257700.0
2012-09-20 14:30:00,24.91,24.92,24.91,24.91,210900.0,19.2152,19.223,19.2152,19.2152,210900.0
2012-09-20 14:40:00,24.91,24.92,24.9,24.92,236400.0,19.2152,19.223,19.2075,19.223,236400.0
2012-09-20 14:50:00,24.92,24.92,24.9,24.91,246000.0,19.223,19.223,19.2075,19.2152,246000.0
2012-09-20 15:00:00,24.91,24.93,24.9,24.92,306300.0,19.2152,19.2307,19.2075,19.223,306300.0
2012-09-20 15:10:00,24.92,24.92,24.9,24.9,230100.0,19.223,19.223,19.2075,19.2075,230100.0
2012-09-20 15:20:00,24.9,24.91,24.88,24.89,402000.0,19.2075,19.2152,19.1921,19.1998,402000.0
2012-09-20 15:30:00,24.89,24.89,24.87,24.87,495000.0,19.1998,19.1998,19.1844,19.1844,495000.0
2012-09-20 15:40:00,24.87,24.89,24.86,24.88,465000.0,19.1844,19.1998,19.1767,19.1921,465000.0
2012-09-20 15:50:00,24.88,24.93,24.88,24.92,1206900.0,19.1921,19.2307,19.1921,19.223,1206900.0
2012-09-21 09:30:00,24.99,25.0,24.9,24.94,7407900.0,19.277,19.2847,19.2075,19.2384,7407900.0
2012-09-21 09:40:00,24.94,24.96,24.92,24.96,344100.0,19.2384,19.2538,19.223,19.2538,344100.0
2012-09-21 09:50:00,24.96,24.97,24.92,24.93,320400.0,19.2538,19.2615,19.223,19.2307,320400.0
2012-09-21 10:00:00,24.93,25.0,24.93,25.0,494100.0,19.2307,19.2847,19.2307,19.2847,494100.0
2012-09-21 10:10:00,25.0,25.02,24.97,24.99,781500.0,19.2847,19.3001,19.2615,19.277,781500.0
2012-09-21 10:20:00,24.99,25.03,24.98,25.0,422400.0,19.277,19.3078,19.2692,19.2847,422400.0
2012-09-21 10:30:00,25.0,25.02,24.98,25.02,438300.0,19.2847,19.3001,19.2692,19.3001,438300.0
2012-09-21 10:40:00,25.01,25.02,25.0,25.0,308100.0,19.2924,19.3001,19.2847,19.2847,308100.0
2012-09-21 10:50:00,25.0,25.02,24.98,25.0,309600.0,19.2847,19.3001,19.2692,19.2847,309600.0
2012-09-21 11:00:00,25.0,25.02,24.99,25.0,545400.0,19.2847,19.3001,19.277,19.2847,545400.0
2012-09-21 11:10:00,25.0,25.0,24.99,24.99,196800.0,19.2847,19.2847,19.277,19.277,196800.0
2012-09-21 11:20:00,24.99,25.01,24.99,25.0,295200.0,19.277,19.2924,19.277,19.2847,295200.0
2012-09-21 11:30:00,25.0,25.01,24.99,24.99,215400.0,19.2847,19.2924,19.277,19.277,215400.0
2012-09-21 11:40:00,24.99,25.01,24.99,25.01,207600.0,19.277,19.2924,19.277,19.2924,207600.0
2012-09-21 11:50:00,25.01,25.01,24.98,24.99,178800.0,19.2924,19.2924,19.2692,19.277,178800.0
2012-09-21 12:00:00,24.99,25.0,24.97,24.97,336600.0,19.277,19.2847,19.2615,19.2615,336600.0
2012-09-21 12:10:00,24.97,24.98,24.94,24.94,211800.0,19.2615,19.2692,19.2384,19.2384,211800.0
2012-09-21 12:20:00,24.94,24.96,24.92,24.95,374100.0,19.2384,19.2538,19.223,19.2461,374100.0
2012-09-21 12:30:00,24.95,24.95,24.9,24.9,332700.0,19.2461,19.2461,19.2075,19.2075,332700.0
2012-09-21 12:40:00,24.9,24.93,24.89,24.9,295500.0,19.2075,19.2307,19.1998,19.2075,295500.0
2012-09-21 12:50:00,24.9,24.9,24.88,24.89,174900.0,19.2075,19.2075,19.1921,19.1998,174900.0
2012-09-21 13:00:00,24.88,24.89,24.86,24.86,119700.0,19.1921,19.1998,19.1767,19.1767,119700.0
2012-09-21 13:10:00,24.86,24.86,24.83,24.83,131400.0,19.1767,19.1767,19.1535,19.1535,131400.0
2012-09-21 13:20:00,24.84,24.85,24.83,24.85,196200.0,19.1612,19.169,19.1535,19.169,196200.0
2012-09-21 13:30:00,24.84,24.85,24.83,24.84,168300.0,19.1612,19.169,19.1535,19.1612,168300.0
2012-09-21 13:40:00,24.84,24.86,24.84,24.85,177600.0,19.1612,19.1767,19.1612,19.169,177600.0
2012-09-21 13:50:00,24.85,24.86,24.85,24.86,113100.0,19.169,19.1767,19.169,19.1767,113100.0
2012-09-21 14:00:00,24.85,24.86,24.85,24.86,170100.0,19.169,19.1767,19.169,19.1767,170100.0
2012-09-21 14:10:00,24.86,24.86,24.85,24.86,235200.0,19.1767,19.1767,19.169,19.1767,235200.0
2012-09-21 14:20:00,24.86,24.87,24.85,24.86,160200.0,19.1767,19.1844,19.169,19.1767,160200.0
2012-09-21 14:30:00,24.86,24.86,24.85,24.85,297300.0,19.1767,19.1767,19.169,19.169,297300.0
2012-09-21 14:40:00,24.85,24.86,24.85,24.86,312600.0,19.169,19.1767,19.169,19.1767,312600.0
2012-09-21 14:50:00,24.86,24.86,24.83,24.84,259200.0,19.1767,19.1767,19.1535,19.1612,259200.0
2012-09-21 15:00:00,24.84,24.85,24.83,24.84,333600.0,19.1612,19.169,19.1535,19.1612,333600.0
2012-09-21 15:10:00,24.84,24.84,24.83,24.83,359100.0,19.1612,19.1612,19.1535,19.1535,359100.0
2012-09-21 15:20:00,24.83,24.83,24.8,24.82,541800.0,19.1535,19.1535,19.1304,19.1458,541800.0
2012-09-21 15:30:00,24.83,24.84,24.8,24.83,574200.0,19.1535,19.1612,19.1304,19.1535,574200.0
2012-09-21 15:40:00,24.83,24.85,24.8,24.81,1049400.0,19.1535,19.169,19.1304,19.1381,1049400.0
2012-09-21 15:50:00,24.8,24.81,24.78,24.81,2389200.0,19.1304,19.1381,19.115,19.1381,2389200.0
2012-09-24 09:30:00,24.73,24.8,24.73,24.78,967200.0,19.0764,19.1304,19.0764,19.115,967200.0
2012-09-24 09:40:00,24.78,24.85,24.76,24.83,398100.0,19.115,19.169,19.0995,19.1535,398100.0
2012-09-24 09:50:00,24.83,24.88,24.82,24.85,430500.0,19.1535,19.1921,19.1458,19.169,430500.0
2012-09-24 10:00:00,24.85,24.87,24.79,24.79,396000.0,19.169,19.1844,19.1227,19.1227,396000.0
2012-09-24 10:10:00,24.79,24.79,24.74,24.75,287100.0,19.1227,19.1227,19.0841,19.0918,287100.0
2012-09-24 10:20:00,24.75,24.82,24.75,24.81,328800.0,19.0918,19.1458,19.0918,19.1381,328800.0
2012-09-24 10:30:00,24.81,24.84,24.81,24.84,222900.0,19.1381,19.1612,19.1381,19.1612,222900.0
2012-09-24 10:40:00,24.84,24.86,24.83,24.83,182400.0,19.1612,19.1767,19.1535,19.1535,182400.0
2012-09-24 10:50:00,24.83,24.85,24.81,24.82,240900.0,19.1535,19.169,19.1381,19.1458,240900.0
2012-09-24 11:00:00,24.83,24.83,24.81,24.82,166500.0,19.1535,19.1535,19.1381,19.1458,166500.0
2012-09-24 11:10:00,24.82,24.84,24.81,24.84,210000.0,19.1458,19.1612,19.1381,19.1612,210000.0
2012-09-24 11:20:00,24.84,24.85,24.81,24.81,186300.0,19.1612,19.169,19.1381,19.1381,186300.0
2012-09-24 11:30:00,24.81,24.84,24.81,24.84,157200.0,19.1381,19.1612,19.1381,19.1612,157200.0
2012-09-24 11:40:00,24.84,24.87,24.84,24.87,158100.0,19.1612,19.1844,19.1612,19.1844,158100.0
2012-09-24 11:50:00,24.87,24.89,24.87,24.88,105000.0,19.1844,19.1998,19.1844,19.1921,105000.0
2012-09-24 12:00:00,24.88,24.89,24.87,24.88,162900.0,19.1921,19.1998,19.1844,19.1921,162900.0
2012-09-24 12:10:00,24.88,24.89,24.87,24.87,113700.0,19.1921,19.1998,19.1844,19.1844,113700.0
2012-09-24 12:20:00,24.87,24.88,24.86,24.87,165600.0,19.1844,19.1921,19.1767,19.1844,165600.0
2012-09-24 12:30:00,24.87,24.87,24.86,24.86,162900.0,19.1844,19.1844,19.1767,19.1767,162900.0
2012-09-24 12:40:00,24.86,24.86,24.84,24.85,129600.0,19.1767,19.1767,19.1612,19.169,129600.0
2012-09-24 12:50:00,24.85,24.85,24.83,24.84,135600.0,19.169,19.169,19.1535,19.1612,135600.0
2012-09-24 13:00:00,24.84,24.87,24.83,24.87,165000.0,19.1612,19.1844,19.1535,19.1844,165000.0
2012-09-24 13:10:00,24.86,24.89,24.86,24.89,155100.0,19.1767,19.1998,19.1767,19.1998,155100.0
2012-09-24 13:20:00,24.89,24.91,24.89,24.9,211800.0,19.1998,19.2152,19.1998,19.2075,211800.0
2012-09-24 13:30:00,24.9,24.91,24.89,24.9,196800.0,19.2075,19.2152,19.1998,19.2075,196800.0
2012-09-24 13:40:00,24.9,24.91,24.9,24.91,187200.0,19.2075,19.2152,19.2075,19.2152,187200.0
2012-09-24 13:50:00,24.91,24.94,24.91,24.93,215100.0,19.2152,19.2384,19.2152,19.2307,215100.0
2012-09-24 14:00:00,24.93,24.95,24.93,24.93,154500.0,19.2307,19.2461,19.2307,19.2307,154500.0
2012-09-24 14:10:00,24.93,24.94,24.92,24.92,162300.0,19.2307,19.2384,19.223,19.223,162300.0
2012-09-24 14:20:00,24.92,24.94,24.92,24.94,168000.0,19.223,19.2384,19.223,19.2384,168000.0
2012-09-24 14:30:00,24.94,24.97,24.94,24.96,234900.0,19.2384,19.2615,19.2384,19.2538,234900.0
2012-09-24 14:40:00,24.97,24.98,24.96,24.96,177900.0,19.2615,19.2692,19.2538,19.2538,177900.0
2012-09-24 14:50:00,24.97,24.99,24.96,24.96,241500.0,19.2615,19.277,19.2538,19.2538,241500.0
2012-09-24 15:00:00,24.96,24.96,24.95,24.95,295200.0,19.2538,19.2538,19.2461,19.2461,295200.0
2012-09-24 15:10:00,24.95,24.96,24.94,24.95,234300.0,19.2461,19.2538,19.2384,19.2461,234300.0
2012-09-24 15:20:00,24.95,24.96,24.95,24.95,249600.0,19.2461,19.2538,19.2461,19.2461,249600.0
2012-09-24 15:30:00,24.95,24.95,24.93,24.93,361800.0,19.2461,19.2461,19.2307,19.2307,361800.0
2012-09-24 15:40:00,24.94,24.95,24.93,24.94,498900.0,19.2384,19.2461,19.2307,19.2384,498900.0
2012-09-24 15:50:00,24.93,24.94,24.91,24.92,988200.0,19.2307,19.2384,19.2152,19.223,988200.0
2012-09-25 09:30:00,24.97,25.0,24.89,24.96,1097400.0,19.2615,19.2847,19.1998,19.2538,1097400.0
2012-09-25 09:40:00,24.96,24.98,24.93,24.97,501000.0,19.2538,19.2692,19.2307,19.2615,501000.0
2012-09-25 09:50:00,24.98,25.01,24.97,25.0,629400.0,19.2692,19.2924,19.2615,19.2847,629400.0
2012-09-25 10:00:00,25.0,25.01,24.99,25.01,763800.0,19.2847,19.2924,19.277,19.2924,763800.0
2012-09-25 10:10:00,25.01,25.02,24.98,25.0,1163400.0,19.2924,19.3001,19.2692,19.2847,1163400.0
2012-09-25 10:20:00,25.0,25.0,24.96,24.97,641400.0,19.2847,19.2847,19.2538,19.2615,641400.0
2012-09-25 10:30:00,24.98,25.0,24.95,24.99,441300.0,19.2692,19.2847,19.2461,19.277,441300.0
2012-09-25 10:40:00,24.99,25.0,24.99,25.0,327000.0,19.277,19.2847,19.277,19.2847,327000.0
2012-09-25 10:50:00,25.0,25.0,24.97,24.97,352500.0,19.2847,19.2847,19.2615,19.2615,352500.0
2012-09-25 11:00:00,24.97,24.99,24.97,24.97,246300.0,19.2615,19.277,19.2615,19.2615,246300.0
2012-09-25 11:10:00,24.97,24.99,24.97,24.98,228300.0,19.2615,19.277,19.2615,19.2692,228300.0
2012-09-25 11:20:00,24.99,24.99,24.97,24.98,267600.0,19.277,19.277,19.2615,19.2692,267600.0
2012-09-25 11:30:00,24.98,24.99,24.97,24.98,241800.0,19.2692,19.277,19.2615,19.2692,241800.0
2012-09-25 11:40:00,24.98,24.99,24.97,24.98,242100.0,19.2692,19.277,19.2615,19.2692,242100.0
2012-09-25 11:50:00,24.98,24.98,24.97,24.97,198600.0,19.2692,19.2692,19.2615,19.2615,198600.0
2012-09-25 12:00:00,24.97,24.98,24.97,24.98,142500.0,19.2615,19.2692,19.2615,19.2692,142500.0
2012-09-25 12:10:00,24.98,24.98,24.94,24.94,281100.0,19.2692,19.2692,19.2384,19.2384,281100.0
2012-09-25 12:20:00,24.94,24.96,24.94,24.95,266700.0,19.2384,19.2538,19.2384,19.2461,266700.0
2012-09-25 12:30:00,24.95,24.96,24.92,24.92,322200.0,19.2461,19.2538,19.223,19.223,322200.0
2012-09-25 12:40:00,24.92,24.92,24.89,24.91,347100.0,19.223,19.223,19.1998,19.2152,347100.0
2012-09-25 12:50:00,24.91,24.92,24.89,24.91,199500.0,19.2152,19.223,19.1998,19.2152,199500.0
2012-09-25 13:00:00,24.91,24.91,24.89,24.9,172800.0,19.2152,19.2152,19.1998,19.2075,172800.0
2012-09-25 13:10:00,24.89,24.91,24.89,24.89,94500.0,19.1998,19.2152,19.1998,19.1998,94500.0
2012-09-25 13:20:00,24.89,24.92,24.89,24.92,188400.0,19.1998,19.223,19.1998,19.223,188400.0
2012-09-25 13:30:00,24.91,24.95,24.91,24.94,175500.0,19.2152,19.2461,19.2152,19.2384,175500.0
2012-09-25 13:40:00,24.94,24.94,24.91,24.91,171900.0,19.2384,19.2384,19.2152,19.2152,171900.0
2012-09-25 13:50:00,24.91,24.94,24.91,24.94,160500.0,19.2152,19.2384,19.2152,19.2384,160500.0
2012-09-25 14:00:00,24.94,24.95,24.93,24.94,220500.0,19.2384,19.2461,19.2307,19.2384,220500.0
2012-09-25 14:10:00,24.94,24.95,24.93,24.93,269700.0,19.2384,19.2461,19.2307,19.2307,269700.0
2012-09-25 14:20:00,24.93,24.93,24.91,24.92,256200.0,19.2307,19.2307,19.2152,19.223,256200.0
2012-09-25 14:30:00,24.91,24.93,24.9,24.93,329700.0,19.2152,19.2307,19.2075,19.2307,329700.0
2012-09-25 14:40:00,24.93,24.93,24.9,24.92,280200.0,19.2307,19.2307,19.2075,19.223,280200.0
2012-09-25 14:50:00,24.92,24.93,24.91,24.91,345900.0,19.223,19.2307,19.2152,19.2152,345900.0
2012-09-25 15:00:00,24.91,24.91,24.85,24.85,642300.0,19.2152,19.2152,19.169,19.169,642300.0
2012-09-25 15:10:00,24.86,24.86,24.81,24.84,593100.0,19.1767,19.1767,19.1381,19.1612,593100.0
2012-09-25 15:20:00,24.84,24.86,24.82,24.84,605100.0,19.1612,19.1767,19.1458,19.1612,605100.0
2012-09-25 15:30:00,24.84,24.86,24.81,24.81,655800.0,19.1612,19.1767,19.1381,19.1381,655800.0
2012-09-25 15:40:00,24.81,24.82,24.78,24.81,939900.0,19.1381,19.1458,19.115,19.1381,939900.0
2012-09-25 15:50:00,24.8,24.81,24.75,24.75,1731300.0,19.1304,19.1381,19.0918,19.0918,1731300.0
2012-09-26 09:30:00,24.72,24.95,24.72,24.91,846000.0,19.0687,19.2461,19.0687,19.2152,846000.0
2012-09-26 09:40:00,24.91,24.92,24.87,24.88,547800.0,19.2152,19.223,19.1844,19.1921,547800.0
2012-09-26 09:50:00,24.88,24.9,24.85,24.86,309000.0,19.1921,19.2075,19.169,19.1767,309000.0
2012-09-26 10:00:00,24.86,24.86,24.82,24.83,465000.0,19.1767,19.1767,19.1458,19.1535,465000.0
2012-09-26 10:10:00,24.83,24.83,24.8,24.82,319200.0,19.1535,19.1535,19.1304,19.1458,319200.0
2012-09-26 10:20:00,24.82,24.83,24.81,24.82,337200.0,19.1458,19.1535,19.1381,19.1458,337200.0
2012-09-26 10:30:00,24.82,24.84,24.81,24.83,438300.0,19.1458,19.1612,19.1381,19.1535,438300.0
2012-09-26 10:40:00,24.82,24.88,24.82,24.87,400500.0,19.1458,19.1921,19.1458,19.1844,400500.0
2012-09-26 10:50:00,24.87,24.87,24.8,24.8,400200.0,19.1844,19.1844,19.1304,19.1304,400200.0
2012-09-26 11:00:00,24.8,24.82,24.78,24.78,289800.0,19.1304,19.1458,19.115,19.115,289800.0
2012-09-26 11:10:00,24.79,24.8,24.78,24.79,274500.0,19.1227,19.1304,19.115,19.1227,274500.0
2012-09-26 11:20:00,24.79,24.79,24.74,24.74,273000.0,19.1227,19.1227,19.0841,19.0841,273000.0
2012-09-26 11:30:00,24.75,24.75,24.71,24.75,210300.0,19.0918,19.0918,19.061,19.0918,210300.0
2012-09-26 11:40:00,24.75,24.78,24.75,24.77,175200.0,19.0918,19.115,19.0918,19.1072,175200.0
2012-09-26 11:50:00,24.76,24.76,24.74,24.75,151200.0,19.0995,19.0995,19.0841,19.0918,151200.0
2012-09-26 12:00:00,24.75,24.76,24.74,24.75,172200.0,19.0918,19.0995,19.0841,19.0918,172200.0
2012-09-26 12:10:00,24.74,24.76,24.74,24.75,141300.0,19.0841,19.0995,19.0841,19.0918,141300.0
2012-09-26 12:20:00,24.74,24.76,24.74,24.74,217200.0,19.0841,19.0995,19.0841,19.0841,217200.0
2012-09-26 12:30:00,24.74,24.75,24.74,24.74,113700.0,19.0841,19.0918,19.0841,19.0841,113700.0
2012-09-26 12:40:00,24.74,24.76,24.74,24.75,258000.0,19.0841,19.0995,19.0841,19.0918,258000.0
2012-09-26 12:50:00,24.75,24.79,24.74,24.78,471900.0,19.0918,19.1227,19.0841,19.115,471900.0
2012-09-26 13:00:00,24.78,24.78,24.74,24.76,147900.0,19.115,19.115,19.0841,19.0995,147900.0
2012-09-26 13:10:00,24.76,24.76,24.73,24.73,138600.0,19.0995,19.0995,19.0764,19.0764,138600.0
2012-09-26 13:20:00,24.73,24.75,24.73,24.75,160800.0,19.0764,19.0918,19.0764,19.0918,160800.0
2012-09-26 13:30:00,24.75,24.77,24.75,24.75,117000.0,19.0918,19.1072,19.0918,19.0918,117000.0
2012-09-26 13:40:00,24.75,24.76,24.74,24.76,141600.0,19.0918,19.0995,19.0841,19.0995,141600.0
2012-09-26 13:50:00,24.76,24.78,24.76,24.78,275700.0,19.0995,19.115,19.0995,19.115,275700.0
2012-09-26 14:00:00,24.77,24.79,24.77,24.78,352500.0,19.1072,19.1227,19.1072,19.115,352500.0
2012-09-26 14:10:00,24.78,24.79,24.77,24.78,151800.0,19.115,19.1227,19.1072,19.115,151800.0
2012-09-26 14:20:00,24.78,24.79,24.77,24.77,200400.0,19.115,19.1227,19.1072,19.1072,200400.0
2012-09-26 14:30:00,24.77,24.77,24.76,24.77,255300.0,19.1072,19.1072,19.0995,19.1072,255300.0
2012-09-26 14:40:00,24.77,24.79,24.77,24.78,248100.0,19.1072,19.1227,19.1072,19.115,248100.0
2012-09-26 14:50:00,24.78,24.78,24.75,24.76,254100.0,19.115,19.115,19.0918,19.0995,254100.0
2012-09-26 15:00:00,24.76,24.77,24.75,24.77,385500.0,19.0995,19.1072,19.0918,19.1072,385500.0
2012-09-26 15:10:00,24.77,24.79,24.77,24.77,763800.0,19.1072,19.1227,19.1072,19.1072,763800.0
2012-09-26 15:20:00,24.77,24.78,24.75,24.76,409800.0,19.1072,19.115,19.0918,19.0995,409800.0
2012-09-26 15:30:00,24.76,24.77,24.74,24.74,534900.0,19.0995,19.1072,19.0841,19.0841,534900.0
2012-09-26 15:40:00,24.75,24.76,24.73,24.74,439500.0,19.0918,19.0995,19.0764,19.0841,439500.0
2012-09-26 15:50:00,24.74,24.76,24.73,24.73,1179900.0,19.0841,19.0995,19.0764,19.0764,1179900.0
2012-09-27 09:30:00,24.79,24.83,24.77,24.8,593100.0,19.1227,19.1535,19.1072,19.1304,593100.0
2012-09-27 09:40:00,24.8,24.82,24.75,24.78,399300.0,19.1304,19.1458,19.0918,19.115,399300.0
2012-09-27 09:50:00,24.78,24.79,24.7,24.72,295500.0,19.115,19.1227,19.0532,19.0687,295500.0
2012-09-27 10:00:00,24.72,24.77,24.71,24.74,389700.0,19.0687,19.1072,19.061,19.0841,389700.0
2012-09-27 10:10:00,24.74,24.74,24.67,24.69,483600.0,19.0841,19.0841,19.0301,19.0455,483600.0
2012-09-27 10:20:00,24.69,24.69,24.63,24.63,446700.0,19.0455,19.0455,18.9993,18.9993,446700.0
2012-09-27 10:30:00,24.63,24.68,24.62,24.67,583800.0,18.9993,19.0378,18.9915,19.0301,583800.0
2012-09-27 10:40:00,24.67,24.68,24.65,24.66,264900.0,19.0301,19.0378,19.0147,19.0224,264900.0
2012-09-27 10:50:00,24.67,24.69,24.66,24.67,354300.0,19.0301,19.0455,19.0224,19.0301,354300.0
2012-09-27 11:00:00,24.67,24.69,24.66,24.68,373200.0,19.0301,19.0455,19.0224,19.0378,373200.0
2012-09-27 11:10:00,24.67,24.69,24.67,24.68,293700.0,19.0301,19.0455,19.0301,19.0378,293700.0
2012-09-27 11:20:00,24.68,24.69,24.65,24.66,318600.0,19.0378,19.0455,19.0147,19.0224,318600.0
2012-09-27 11:30:00,24.65,24.66,24.62,24.63,593100.0,19.0147,19.0224,18.9915,18.9993,593100.0
2012-09-27 11:40:00,24.63,24.64,24.61,24.63,217800.0,18.9993,19.007,18.9838,18.9993,217800.0
2012-09-27 11:50:00,24.63,24.65,24.62,24.64,456000.0,18.9993,19.0147,18.9915,19.007,456000.0
2012-09-27 12:00:00,24.64,24.67,24.64,24.66,462300.0,19.007,19.0301,19.007,19.0224,462300.0
2012-09-27 12:10:00,24.66,24.68,24.66,24.67,491100.0,19.0224,19.0378,19.0224,19.0301,491100.0
2012-09-27 12:20:00,24.67,24.69,24.66,24.67,375900.0,19.0301,19.0455,19.0224,19.0301,375900.0
2012-09-27 12:30:00,24.67,24.67,24.66,24.66,313500.0,19.0301,19.0301,19.0224,19.0224,313500.0
2012-09-27 12:40:00,24.66,24.67,24.65,24.65,184800.0,19.0224,19.0301,19.0147,19.0147,184800.0
2012-09-27 12:50:00,24.65,24.66,24.64,24.64,240000.0,19.0147,19.0224,19.007,19.007,240000.0
2012-09-27 13:00:00,24.64,24.65,24.63,24.65,264600.0,19.007,19.0147,18.9993,19.0147,264600.0
2012-09-27 13:10:00,24.65,24.68,24.64,24.67,290400.0,19.0147,19.0378,19.007,19.0301,290400.0
2012-09-27 13:20:00,24.67,24.7,24.67,24.7,175200.0,19.0301,19.0532,19.0301,19.0532,175200.0
2012-09-27 13:30:00,24.7,24.71,24.69,24.7,263100.0,19.0532,19.061,19.0455,19.0532,263100.0
2012-09-27 13:40:00,24.7,24.73,24.7,24.72,242400.0,19.0532,19.0764,19.0532,19.0687,242400.0
2012-09-27 13:50:00,24.72,24.73,24.69,24.69,264900.0,19.0687,19.0764,19.0455,19.0455,264900.0
2012-09-27 14:00:00,24.69,24.7,24.68,24.7,287400.0,19.0455,19.0532,19.0378,19.0532,287400.0
2012-09-27 14:10:00,24.7,24.71,24.7,24.71,414600.0,19.0532,19.061,19.0532,19.061,414600.0
2012-09-27 14:20:00,24.71,24.72,24.7,24.7,255900.0,19.061,19.0687,19.0532,19.0532,255900.0
2012-09-27 14:30:00,24.7,24.72,24.69,24.69,216900.0,19.0532,19.0687,19.0455,19.0455,216900.0
2012-09-27 14:40:00,24.69,24.7,24.68,24.69,111300.0,19.0455,19.0532,19.0378,19.0455,111300.0
2012-09-27 14:50:00,24.69,24.7,24.64,24.66,390000.0,19.0455,19.0532,19.007,19.0224,390000.0
2012-09-27 15:00:00,24.66,24.68,24.66,24.68,192900.0,19.0224,19.0378,19.0224,19.0378,192900.0
2012-09-27 15:10:00,24.68,24.68,24.67,24.68,299700.0,19.0378,19.0378,19.0301,19.0378,299700.0
2012-09-27 15:20:00,24.68,24.7,24.67,24.7,311400.0,19.0378,19.0532,19.0301,19.0532,311400.0
2012-09-27 15:30:00,24.7,24.71,24.69,24.69,375600.0,19.0532,19.061,19.0455,19.0455,375600.0
2012-09-27 15:40:00,24.7,24.7,24.67,24.69,363000.0,19.0532,19.0532,19.0301,19.0455,363000.0
2012-09-27 15:50:00,24.69,24.69,24.65,24.66,1223100.0,19.0455,19.0455,19.0147,19.0224,1223100.0
2012-09-28 09:30:00,24.62,24.62,24.51,24.53,561000.0,18.9915,18.9915,18.9067,18.9221,561000.0
2012-09-28 09:40:00,24.52,24.55,24.47,24.52,655500.0,18.9144,18.9375,18.8758,18.9144,655500.0
2012-09-28 09:50:00,24.52,24.53,24.5,24.5,411900.0,18.9144,18.9221,18.899,18.899,411900.0
2012-09-28 10:00:00,24.5,24.57,24.49,24.56,852900.0,18.899,18.953,18.8913,18.9453,852900.0
2012-09-28 10:10:00,24.56,24.6,24.53,24.56,540000.0,18.9453,18.9761,18.9221,18.9453,540000.0
2012-09-28 10:20:00,24.56,24.6,24.56,24.57,320400.0,18.9453,18.9761,18.9453,18.953,320400.0
2012-09-28 10:30:00,24.58,24.62,24.55,24.61,440700.0,18.9607,18.9915,18.9375,18.9838,440700.0
2012-09-28 10:40:00,24.61,24.61,24.56,24.57,213600.0,18.9838,18.9838,18.9453,18.953,213600.0
2012-09-28 10:50:00,24.57,24.58,24.55,24.56,239100.0,18.953,18.9607,18.9375,18.9453,239100.0
2012-09-28 11:00:00,24.56,24.58,24.55,24.55,202200.0,18.9453,18.9607,18.9375,18.9375,202200.0
2012-09-28 11:10:00,24.55,24.57,24.54,24.56,200700.0,18.9375,18.953,18.9298,18.9453,200700.0
2012-09-28 11:20:00,24.56,24.58,24.56,24.57,201300.0,18.9453,18.9607,18.9453,18.953,201300.0
2012-09-28 11:30:00,24.57,24.61,24.56,24.61,248100.0,18.953,18.9838,18.9453,18.9838,248100.0
2012-09-28 11:40:00,24.61,24.65,24.61,24.65,183300.0,18.9838,19.0147,18.9838,19.0147,183300.0
2012-09-28 11:50:00,24.65,24.65,24.62,24.64,185100.0,19.0147,19.0147,18.9915,19.007,185100.0
2012-09-28 12:00:00,24.64,24.66,24.62,24.64,211200.0,19.007,19.0224,18.9915,19.007,211200.0
2012-09-28 12:10:00,24.64,24.66,24.63,24.63,483000.0,19.007,19.0224,18.9993,18.9993,483000.0
2012-09-28 12:20:00,24.63,24.64,24.6,24.61,169800.0,18.9993,19.007,18.9761,18.9838,169800.0
2012-09-28 12:30:00,24.61,24.64,24.61,24.64,138000.0,18.9838,19.007,18.9838,19.007,138000.0
2012-09-28 12:40:00,24.64,24.64,24.63,24.63,105300.0,19.007,19.007,18.9993,18.9993,105300.0
2012-09-28 12:50:00,24.64,24.64,24.61,24.61,143100.0,19.007,19.007,18.9838,18.9838,143100.0
2012-09-28 13:00:00,24.61,24.62,24.61,24.61,83700.0,18.9838,18.9915,18.9838,18.9838,83700.0
2012-09-28 13:10:00,24.61,24.61,24.59,24.6,202500.0,18.9838,18.9838,18.9684,18.9761,202500.0
2012-09-28 13:20:00,24.6,24.63,24.6,24.62,223800.0,18.9761,18.9993,18.9761,18.9915,223800.0
2012-09-28 13:30:00,24.62,24.67,24.62,24.67,239700.0,18.9915,19.0301,18.9915,19.0301,239700.0
2012-09-28 13:40:00,24.67,24.69,24.67,24.67,239700.0,19.0301,19.0455,19.0301,19.0301,239700.0
2012-09-28 13:50:00,24.68,24.69,24.67,24.67,195900.0,19.0378,19.0455,19.0301,19.0301,195900.0
2012-09-28 14:00:00,24.67,24.67,24.64,24.65,262200.0,19.0301,19.0301,19.007,19.0147,262200.0
2012-09-28 14:10:00,24.65,24.65,24.62,24.63,343800.0,19.0147,19.0147,18.9915,18.9993,343800.0
2012-09-28 14:20:00,24.64,24.64,24.61,24.61,202500.0,19.007,19.007,18.9838,18.9838,202500.0
2012-09-28 14:30:00,24.61,24.62,24.59,24.61,278100.0,18.9838,18.9915,18.9684,18.9838,278100.0
2012-09-28 14:40:00,24.61,24.62,24.61,24.61,173700.0,18.9838,18.9915,18.9838,18.9838,173700.0
2012-09-28 14:50:00,24.61,24.62,24.61,24.62,263400.0,18.9838,18.9915,18.9838,18.9915,263400.0
2012-09-28 15:00:00,24.62,24.62,24.59,24.6,452400.0,18.9915,18.9915,18.9684,18.9761,452400.0
2012-09-28 15:10:00,24.61,24.63,24.6,24.6,353700.0,18.9838,18.9993,18.9761,18.9761,353700.0
2012-09-28 15:20:00,24.6,24.61,24.58,24.6,321000.0,18.9761,18.9838,18.9607,18.9761,321000.0
2012-09-28 15:30:00,24.6,24.62,24.57,24.58,477900.0,18.9761,18.9915,18.953,18.9607,477900.0
2012-09-28 15:40:00,24.58,24.64,24.57,24.63,999900.0,18.9607,19.007,18.953,18.9993,999900.0
2012-09-28 15:50:00,24.63,24.64,24.59,24.6,1819500.0,18.9993,19.007,18.9684,18.9761,1819500.0
2012-10-01 09:30:00,24.6,24.7,24.6,24.68,671100.0,18.9761,19.0532,18.9761,19.0378,671100.0
2012-10-01 09:40:00,24.68,24.68,24.62,24.64,497400.0,19.0378,19.0378,18.9915,19.007,497400.0
2012-10-01 09:50:00,24.65,24.65,24.6,24.63,354300.0,19.0147,19.0147,18.9761,18.9993,354300.0
2012-10-01 10:00:00,24.63,24.75,24.63,24.74,634800.0,18.9993,19.0918,18.9993,19.0841,634800.0
2012-10-01 10:10:00,24.74,24.77,24.74,24.75,437400.0,19.0841,19.1072,19.0841,19.0918,437400.0
2012-10-01 10:20:00,24.75,24.83,24.75,24.82,403800.0,19.0918,19.1535,19.0918,19.1458,403800.0
2012-10-01 10:30:00,24.82,24.82,24.76,24.77,336300.0,19.1458,19.1458,19.0995,19.1072,336300.0
2012-10-01 10:40:00,24.77,24.78,24.75,24.75,325800.0,19.1072,19.115,19.0918,19.0918,325800.0
2012-10-01 10:50:00,24.75,24.78,24.73,24.73,483600.0,19.0918,19.115,19.0764,19.0764,483600.0
2012-10-01 11:00:00,24.74,24.74,24.7,24.72,453600.0,19.0841,19.0841,19.0532,19.0687,453600.0
2012-10-01 11:10:00,24.72,24.76,24.72,24.76,235200.0,19.0687,19.0995,19.0687,19.0995,235200.0
2012-10-01 11:20:00,24.76,24.78,24.75,24.75,355200.0,19.0995,19.115,19.0918,19.0918,355200.0
2012-10-01 11:30:00,24.75,24.77,24.74,24.76,183900.0,19.0918,19.1072,19.0841,19.0995,183900.0
2012-10-01 11:40:00,24.76,24.77,24.75,24.75,190200.0,19.0995,19.1072,19.0918,19.0918,190200.0
2012-10-01 11:50:00,24.75,24.75,24.72,24.73,171300.0,19.0918,19.0918,19.0687,19.0764,171300.0
2012-10-01 12:00:00,24.73,24.75,24.72,24.73,152100.0,19.0764,19.0918,19.0687,19.0764,152100.0
2012-10-01 12:10:00,24.74,24.75,24.72,24.73,258900.0,19.0841,19.0918,19.0687,19.0764,258900.0
2012-10-01 12:20:00,24.73,24.74,24.72,24.73,170400.0,19.0764,19.0841,19.0687,19.0764,170400.0
2012-10-01 12:30:00,24.73,24.73,24.7,24.73,239100.0,19.0764,19.0764,19.0532,19.0764,239100.0
2012-10-01 12:40:00,24.73,24.74,24.7,24.7,309900.0,19.0764,19.0841,19.0532,19.0532,309900.0
2012-10-01 12:50:00,24.7,24.71,24.67,24.71,151200.0,19.0532,19.061,19.0301,19.061,151200.0
2012-10-01 13:00:00,24.71,24.71,24.67,24.67,161400.0,19.061,19.061,19.0301,19.0301,161400.0
2012-10-01 13:10:00,24.67,24.67,24.64,24.66,308700.0,19.0301,19.0301,19.007,19.0224,308700.0
2012-10-01 13:20:00,24.66,24.68,24.66,24.67,323100.0,19.0224,19.0378,19.0224,19.0301,323100.0
2012-10-01 13:30:00,24.67,24.67,24.65,24.67,168300.0,19.0301,19.0301,19.0147,19.0301,168300.0
2012-10-01 13:40:00,24.66,24.69,24.65,24.69,357900.0,19.0224,19.0455,19.0147,19.0455,357900.0
2012-10-01 13:50:00,24.69,24.7,24.68,24.69,418200.0,19.0455,19.0532,19.0378,19.0455,418200.0
2012-10-01 14:00:00,24.69,24.72,24.69,24.7,188100.0,19.0455,19.0687,19.0455,19.0532,188100.0
2012-10-01 14:10:00,24.7,24.72,24.69,24.69,158700.0,19.0532,19.0687,19.0455,19.0455,158700.0
2012-10-01 14:20:00,24.69,24.69,24.67,24.68,276300.0,19.0455,19.0455,19.0301,19.0378,276300.0
2012-10-01 14:30:00,24.68,24.72,24.68,24.71,249600.0,19.0378,19.0687,19.0378,19.061,249600.0
2012-10-01 14:40:00,24.71,24.73,24.7,24.72,182400.0,19.061,19.0764,19.0532,19.0687,182400.0
2012-10-01 14:50:00,24.72,24.73,24.71,24.73,277200.0,19.0687,19.0764,19.061,19.0764,277200.0
2012-10-01 15:00:00,24.73,24.73,24.69,24.7,295500.0,19.0764,19.0764,19.0455,19.0532,295500.0
2012-10-01 15:10:00,24.7,24.7,24.67,24.68,273900.0,19.0532,19.0532,19.0301,19.0378,273900.0
2012-10-01 15:20:00,24.68,24.68,24.65,24.68,380400.0,19.0378,19.0378,19.0147,19.0378,380400.0
2012-10-01 15:30:00,24.68,24.69,24.67,24.68,340500.0,19.0378,19.0455,19.0301,19.0378,340500.0
2012-10-01 15:40:00,24.69,24.71,24.66,24.67,488400.0,19.0455,19.061,19.0224,19.0301,488400.0
2012-10-01 15:50:00,24.67,24.68,24.66,24.68,913500.0,19.0301,19.0378,19.0224,19.0378,913500.0
2012-10-02 09:30:00,24.66,24.77,24.66,24.75,642900.0,19.0224,19.1072,19.0224,19.0918,642900.0
2012-10-02 09:40:00,24.76,24.79,24.72,24.73,284400.0,19.0995,19.1227,19.0687,19.0764,284400.0
2012-10-02 09:50:00,24.72,24.76,24.72,24.76,215400.0,19.0687,19.0995,19.0687,19.0995,215400.0
2012-10-02 10:00:00,24.76,24.78,24.71,24.72,413700.0,19.0995,19.115,19.061,19.0687,413700.0
2012-10-02 10:10:00,24.71,24.72,24.66,24.67,448500.0,19.061,19.0687,19.0224,19.0301,448500.0
2012-10-02 10:20:00,24.68,24.71,24.66,24.67,330600.0,19.0378,19.061,19.0224,19.0301,330600.0
2012-10-02 10:30:00,24.67,24.68,24.66,24.68,279600.0,19.0301,19.0378,19.0224,19.0378,279600.0
2012-10-02 10:40:00,24.68,24.72,24.68,24.7,273900.0,19.0378,19.0687,19.0378,19.0532,273900.0
2012-10-02 10:50:00,24.7,24.7,24.64,24.65,425400.0,19.0532,19.0532,19.007,19.0147,425400.0
2012-10-02 11:00:00,24.65,24.65,24.63,24.63,253200.0,19.0147,19.0147,18.9993,18.9993,253200.0
2012-10-02 11:10:00,24.63,24.67,24.62,24.67,313800.0,18.9993,19.0301,18.9915,19.0301,313800.0
2012-10-02 11:20:00,24.67,24.68,24.65,24.66,237300.0,19.0301,19.0378,19.0147,19.0224,237300.0
2012-10-02 11:30:00,24.66,24.67,24.58,24.58,327000.0,19.0224,19.0301,18.9607,18.9607,327000.0
2012-10-02 11:40:00,24.58,24.59,24.56,24.57,192300.0,18.9607,18.9684,18.9453,18.953,192300.0
2012-10-02 11:50:00,24.57,24.59,24.57,24.57,180900.0,18.953,18.9684,18.953,18.953,180900.0
2012-10-02 12:00:00,24.57,24.59,24.56,24.57,134100.0,18.953,18.9684,18.9453,18.953,134100.0
2012-10-02 12:10:00,24.57,24.58,24.55,24.58,364200.0,18.953,18.9607,18.9375,18.9607,364200.0
2012-10-02 12:20:00,24.58,24.59,24.58,24.58,187500.0,18.9607,18.9684,18.9607,18.9607,187500.0
2012-10-02 12:30:00,24.58,24.59,24.56,24.59,196800.0,18.9607,18.9684,18.9453,18.9684,196800.0
2012-10-02 12:40:00,24.59,24.6,24.58,24.58,177600.0,18.9684,18.9761,18.9607,18.9607,177600.0
2012-10-02 12:50:00,24.58,24.59,24.58,24.58,117900.0,18.9607,18.9684,18.9607,18.9607,117900.0
2012-10-02 13:00:00,24.58,24.59,24.56,24.56,298800.0,18.9607,18.9684,18.9453,18.9453,298800.0
2012-10-02 13:10:00,24.56,24.6,24.56,24.6,177000.0,18.9453,18.9761,18.9453,18.9761,177000.0
2012-10-02 13:20:00,24.6,24.6,24.58,24.58,117000.0,18.9761,18.9761,18.9607,18.9607,117000.0
2012-10-02 13:30:00,24.58,24.6,24.57,24.6,155400.0,18.9607,18.9761,18.953,18.9761,155400.0
2012-10-02 13:40:00,24.6,24.61,24.59,24.59,149700.0,18.9761,18.9838,18.9684,18.9684,149700.0
2012-10-02 13:50:00,24.6,24.61,24.57,24.58,143700.0,18.9761,18.9838,18.953,18.9607,143700.0
2012-10-02 14:00:00,24.58,24.59,24.57,24.58,201900.0,18.9607,18.9684,18.953,18.9607,201900.0
2012-10-02 14:10:00,24.58,24.6,24.57,24.59,178500.0,18.9607,18.9761,18.953,18.9684,178500.0
2012-10-02 14:20:00,24.6,24.6,24.56,24.57,230400.0,18.9761,18.9761,18.9453,18.953,230400.0
2012-10-02 14:30:00,24.56,24.58,24.56,24.57,185400.0,18.9453,18.9607,18.9453,18.953,185400.0
2012-10-02 14:40:00,24.57,24.59,24.56,24.57,192000.0,18.953,18.9684,18.9453,18.953,192000.0
2012-10-02 14:50:00,24.57,24.58,24.55,24.55,219900.0,18.953,18.9607,18.9375,18.9375,219900.0
2012-10-02 15:00:00,24.55,24.57,24.55,24.56,303300.0,18.9375,18.953,18.9375,18.9453,303300.0
2012-10-02 15:10:00,24.56,24.57,24.54,24.57,210600.0,18.9453,18.953,18.9298,18.953,210600.0
2012-10-02 15:20:00,24.56,24.59,24.56,24.58,247200.0,18.9453,18.9684,18.9453,18.9607,247200.0
2012-10-02 15:30:00,24.58,24.6,24.58,24.58,345000.0,18.9607,18.9761,18.9607,18.9607,345000.0
2012-10-02 15:40:00,24.58,24.59,24.56,24.57,632100.0,18.9607,18.9684,18.9453,18.953,632100.0
2012-10-02 15:50:00,24.57,24.6,24.57,24.59,1003200.0,18.953,18.9761,18.953,18.9684,1003200.0
2012-10-03 09:30:00,24.67,24.7,24.58,24.59,681600.0,19.0301,19.0532,18.9607,18.9684,681600.0
2012-10-03 09:40:00,24.59,24.64,24.58,24.64,307200.0,18.9684,19.007,18.9607,19.007,307200.0
2012-10-03 09:50:00,24.64,24.65,24.62,24.62,675900.0,19.007,19.0147,18.9915,18.9915,675900.0
2012-10-03 10:00:00,24.63,24.64,24.6,24.64,363600.0,18.9993,19.007,18.9761,19.007,363600.0
2012-10-03 10:10:00,24.64,24.7,24.64,24.7,387300.0,19.007,19.0532,19.007,19.0532,387300.0
2012-10-03 10:20:00,24.7,24.75,24.69,24.75,702900.0,19.0532,19.0918,19.0455,19.0918,702900.0
2012-10-03 10:30:00,24.75,24.78,24.75,24.77,573900.0,19.0918,19.115,19.0918,19.1072,573900.0
2012-10-03 10:40:00,24.77,24.79,24.76,24.77,416100.0,19.1072,19.1227,19.0995,19.1072,416100.0
2012-10-03 10:50:00,24.77,24.82,24.76,24.8,790200.0,19.1072,19.1458,19.0995,19.1304,790200.0
2012-10-03 11:00:00,24.8,24.81,24.79,24.81,354000.0,19.1304,19.1381,19.1227,19.1381,354000.0
2012-10-03 11:10:00,24.81,24.85,24.81,24.85,389100.0,19.1381,19.169,19.1381,19.169,389100.0
2012-10-03 11:20:00,24.85,24.9,24.84,24.89,631500.0,19.169,19.2075,19.1612,19.1998,631500.0
2012-10-03 11:30:00,24.88,24.92,24.87,24.89,756900.0,19.1921,19.223,19.1844,19.1998,756900.0
2012-10-03 11:40:00,24.89,24.89,24.85,24.86,1086900.0,19.1998,19.1998,19.169,19.1767,1086900.0
2012-10-03 11:50:00,24.87,24.88,24.84,24.84,337200.0,19.1844,19.1921,19.1612,19.1612,337200.0
2012-10-03 12:00:00,24.84,24.87,24.82,24.82,538500.0,19.1612,19.1844,19.1458,19.1458,538500.0
2012-10-03 12:10:00,24.82,24.83,24.81,24.81,165000.0,19.1458,19.1535,19.1381,19.1381,165000.0
2012-10-03 12:20:00,24.82,24.86,24.81,24.86,295800.0,19.1458,19.1767,19.1381,19.1767,295800.0
2012-10-03 12:30:00,24.86,24.88,24.86,24.88,251400.0,19.1767,19.1921,19.1767,19.1921,251400.0
2012-10-03 12:40:00,24.88,24.89,24.87,24.88,357900.0,19.1921,19.1998,19.1844,19.1921,357900.0
2012-10-03 12:50:00,24.88,24.89,24.87,24.88,132000.0,19.1921,19.1998,19.1844,19.1921,132000.0
2012-10-03 13:00:00,24.88,24.88,24.86,24.86,178800.0,19.1921,19.1921,19.1767,19.1767,178800.0
2012-10-03 13:10:00,24.86,24.87,24.85,24.85,270000.0,19.1767,19.1844,19.169,19.169,270000.0
2012-10-03 13:20:00,24.86,24.86,24.83,24.84,198900.0,19.1767,19.1767,19.1535,19.1612,198900.0
2012-10-03 13:30:00,24.84,24.84,24.78,24.78,281400.0,19.1612,19.1612,19.115,19.115,281400.0
2012-10-03 13:40:00,24.78,24.8,24.77,24.77,247200.0,19.115,19.1304,19.1072,19.1072,247200.0
2012-10-03 13:50:00,24.77,24.79,24.77,24.79,178500.0,19.1072,19.1227,19.1072,19.1227,178500.0
2012-10-03 14:00:00,24.79,24.8,24.78,24.79,204000.0,19.1227,19.1304,19.115,19.1227,204000.0
2012-10-03 14:10:00,24.8,24.81,24.79,24.79,256800.0,19.1304,19.1381,19.1227,19.1227,256800.0
2012-10-03 14:20:00,24.79,24.8,24.77,24.78,359100.0,19.1227,19.1304,19.1072,19.115,359100.0
2012-10-03 14:30:00,24.78,24.8,24.77,24.8,219300.0,19.115,19.1304,19.1072,19.1304,219300.0
2012-10-03 14:40:00,24.8,24.81,24.79,24.79,247800.0,19.1304,19.1381,19.1227,19.1227,247800.0
2012-10-03 14:50:00,24.79,24.8,24.78,24.8,188700.0,19.1227,19.1304,19.115,19.1304,188700.0
2012-10-03 15:00:00,24.79,24.8,24.78,24.78,317100.0,19.1227,19.1304,19.115,19.115,317100.0
2012-10-03 15:10:00,24.78,24.8,24.77,24.79,455400.0,19.115,19.1304,19.1072,19.1227,455400.0
2012-10-03 15:20:00,24.79,24.8,24.78,24.8,507600.0,19.1227,19.1304,19.115,19.1304,507600.0
2012-10-03 15:30:00,24.8,24.8,24.79,24.8,445200.0,19.1304,19.1304,19.1227,19.1304,445200.0
2012-10-03 15:40:00,24.8,24.8,24.77,24.78,647400.0,19.1304,19.1304,19.1072,19.115,647400.0
2012-10-03 15:50:00,24.78,24.79,24.74,24.74,2542500.0,19.115,19.1227,19.0841,19.0841,2542500.0
2012-10-04 09:30:00,24.84,24.98,24.84,24.97,973800.0,19.1612,19.2692,19.1612,19.2615,973800.0
2012-10-04 09:40:00,24.96,24.97,24.87,24.88,539400.0,19.2538,19.2615,19.1844,19.1921,539400.0
2012-10-04 09:50:00,24.88,24.93,24.85,24.93,396300.0,19.1921,19.2307,19.169,19.2307,396300.0
2012-10-04 10:00:00,24.93,24.99,24.92,24.98,583200.0,19.2307,19.277,19.223,19.2692,583200.0
2012-10-04 10:10:00,24.98,25.0,24.95,24.96,527700.0,19.2692,19.2847,19.2461,19.2538,527700.0
2012-10-04 10:20:00,24.96,24.99,24.95,24.95,390600.0,19.2538,19.277,19.2461,19.2461,390600.0
2012-10-04 10:30:00,24.95,24.95,24.9,24.93,430200.0,19.2461,19.2461,19.2075,19.2307,430200.0
2012-10-04 10:40:00,24.93,24.94,24.91,24.91,276600.0,19.2307,19.2384,19.2152,19.2152,276600.0
2012-10-04 10:50:00,24.91,24.93,24.91,24.93,487800.0,19.2152,19.2307,19.2152,19.2307,487800.0
2012-10-04 11:00:00,24.93,24.93,24.89,24.89,367500.0,19.2307,19.2307,19.1998,19.1998,367500.0
2012-10-04 11:10:00,24.89,24.93,24.88,24.89,320400.0,19.1998,19.2307,19.1921,19.1998,320400.0
2012-10-04 11:20:00,24.89,24.91,24.87,24.9,234300.0,19.1998,19.2152,19.1844,19.2075,234300.0
2012-10-04 11:30:00,24.9,24.9,24.88,24.89,190200.0,19.2075,19.2075,19.1921,19.1998,190200.0
2012-10-04 11:40:00,24.89,24.92,24.88,24.89,620700.0,19.1998,19.223,19.1921,19.1998,620700.0
2012-10-04 11:50:00,24.89,24.89,24.87,24.89,118200.0,19.1998,19.1998,19.1844,19.1998,118200.0
2012-10-04 12:00:00,24.89,24.91,24.89,24.91,184500.0,19.1998,19.2152,19.1998,19.2152,184500.0
2012-10-04 12:10:00,24.91,24.94,24.9,24.92,297000.0,19.2152,19.2384,19.2075,19.223,297000.0
2012-10-04 12:20:00,24.92,24.93,24.9,24.9,187800.0,19.223,19.2307,19.2075,19.2075,187800.0
2012-10-04 12:30:00,24.9,24.92,24.9,24.91,137700.0,19.2075,19.223,19.2075,19.2152,137700.0
2012-10-04 12:40:00,24.91,24.91,24.9,24.91,102000.0,19.2152,19.2152,19.2075,19.2152,102000.0
2012-10-04 12:50:00,24.91,24.92,24.9,24.92,134100.0,19.2152,19.223,19.2075,19.223,134100.0
2012-10-04 13:00:00,24.92,24.93,24.92,24.92,142200.0,19.223,19.2307,19.223,19.223,142200.0
2012-10-04 13:10:00,24.92,24.92,24.91,24.92,112800.0,19.223,19.223,19.2152,19.223,112800.0
2012-10-04 13:20:00,24.92,24.95,24.92,24.93,217500.0,19.223,19.2461,19.223,19.2307,217500.0
2012-10-04 13:30:00,24.94,24.95,24.93,24.94,256500.0,19.2384,19.2461,19.2307,19.2384,256500.0
2012-10-04 13:40:00,24.93,24.96,24.93,24.93,214200.0,19.2307,19.2538,19.2307,19.2307,214200.0
2012-10-04 13:50:00,24.93,24.98,24.93,24.96,225900.0,19.2307,19.2692,19.2307,19.2538,225900.0
2012-10-04 14:00:00,24.96,24.96,24.93,24.94,356400.0,19.2538,19.2538,19.2307,19.2384,356400.0
2012-10-04 14:10:00,24.94,24.95,24.93,24.93,234300.0,19.2384,19.2461,19.2307,19.2307,234300.0
2012-10-04 14:20:00,24.93,24.95,24.93,24.95,216000.0,19.2307,19.2461,19.2307,19.2461,216000.0
2012-10-04 14:30:00,24.95,24.95,24.94,24.95,194400.0,19.2461,19.2461,19.2384,19.2461,194400.0
2012-10-04 14:40:00,24.95,24.97,24.95,24.96,186300.0,19.2461,19.2615,19.2461,19.2538,186300.0
2012-10-04 14:50:00,24.96,24.96,24.93,24.93,192900.0,19.2538,19.2538,19.2307,19.2307,192900.0
2012-10-04 15:00:00,24.93,24.95,24.93,24.94,230100.0,19.2307,19.2461,19.2307,19.2384,230100.0
2012-10-04 15:10:00,24.94,24.97,24.93,24.95,451500.0,19.2384,19.2615,19.2307,19.2461,451500.0
2012-10-04 15:20:00,24.96,24.96,24.91,24.91,574200.0,19.2538,19.2538,19.2152,19.2152,574200.0
2012-10-04 15:30:00,24.91,24.93,24.91,24.91,362100.0,19.2152,19.2307,19.2152,19.2152,362100.0
2012-10-04 15:40:00,24.91,24.92,24.91,24.92,540300.0,19.2152,19.223,19.2152,19.223,540300.0
2012-10-04 15:50:00,24.92,24.92,24.89,24.91,1239900.0,19.223,19.223,19.1998,19.2152,1239900.0
2012-10-05 09:30:00,24.98,25.02,24.98,24.98,891300.0,19.2692,19.3001,19.2692,19.2692,891300.0
2012-10-05 09:40:00,24.98,25.0,24.97,24.98,540000.0,19.2692,19.2847,19.2615,19.2692,540000.0
2012-10-05 09:50:00,24.98,25.05,24.96,25.05,513300.0,19.2692,19.3232,19.2538,19.3232,513300.0
2012-10-05 10:00:00,25.05,25.06,25.01,25.06,519000.0,19.3232,19.3309,19.2924,19.3309,519000.0
2012-10-05 10:10:00,25.06,25.1,25.05,25.1,614400.0,19.3309,19.3618,19.3232,19.3618,614400.0
2012-10-05 10:20:00,25.1,25.13,25.1,25.12,405600.0,19.3618,19.3849,19.3618,19.3772,405600.0
2012-10-05 10:30:00,25.12,25.17,25.12,25.13,727800.0,19.3772,19.4158,19.3772,19.3849,727800.0
2012-10-05 10:40:00,25.14,25.14,25.06,25.07,576300.0,19.3927,19.3927,19.3309,19.3387,576300.0
2012-10-05 10:50:00,25.07,25.1,25.07,25.08,391800.0,19.3387,19.3618,19.3387,19.3464,391800.0
2012-10-05 11:00:00,25.08,25.08,25.05,25.06,346500.0,19.3464,19.3464,19.3232,19.3309,346500.0
2012-10-05 11:10:00,25.05,25.09,25.05,25.08,322500.0,19.3232,19.3541,19.3232,19.3464,322500.0
2012-10-05 11:20:00,25.08,25.09,25.07,25.08,240600.0,19.3464,19.3541,19.3387,19.3464,240600.0
2012-10-05 11:30:00,25.08,25.12,25.08,25.08,303900.0,19.3464,19.3772,19.3464,19.3464,303900.0
2012-10-05 11:40:00,25.08,25.08,25.05,25.07,212100.0,19.3464,19.3464,19.3232,19.3387,212100.0
2012-10-05 11:50:00,25.08,25.11,25.07,25.1,223500.0,19.3464,19.3695,19.3387,19.3618,223500.0
2012-10-05 12:00:00,25.1,25.11,25.09,25.09,204000.0,19.3618,19.3695,19.3541,19.3541,204000.0
2012-10-05 12:10:00,25.09,25.11,25.09,25.1,156300.0,19.3541,19.3695,19.3541,19.3618,156300.0
2012-10-05 12:20:00,25.1,25.1,25.06,25.06,139200.0,19.3618,19.3618,19.3309,19.3309,139200.0
2012-10-05 12:30:00,25.06,25.07,25.04,25.04,189300.0,19.3309,19.3387,19.3155,19.3155,189300.0
2012-10-05 12:40:00,25.04,25.05,25.01,25.02,179100.0,19.3155,19.3232,19.2924,19.3001,179100.0
2012-10-05 12:50:00,25.02,25.03,25.0,25.0,123900.0,19.3001,19.3078,19.2847,19.2847,123900.0
2012-10-05 13:00:00,25.01,25.04,25.0,25.04,186600.0,19.2924,19.3155,19.2847,19.3155,186600.0
2012-10-05 13:10:00,25.04,25.08,25.04,25.08,253500.0,19.3155,19.3464,19.3155,19.3464,253500.0
2012-10-05 13:20:00,25.08,25.1,25.06,25.06,238200.0,19.3464,19.3618,19.3309,19.3309,238200.0
2012-10-05 13:30:00,25.06,25.06,25.04,25.04,183000.0,19.3309,19.3309,19.3155,19.3155,183000.0
2012-10-05 13:40:00,25.04,25.05,25.02,25.02,197700.0,19.3155,19.3232,19.3001,19.3001,197700.0
2012-10-05 13:50:00,25.02,25.06,25.02,25.04,152100.0,19.3001,19.3309,19.3001,19.3155,152100.0
2012-10-05 14:00:00,25.04,25.05,25.03,25.05,150300.0,19.3155,19.3232,19.3078,19.3232,150300.0
2012-10-05 14:10:00,25.04,25.06,25.04,25.05,165000.0,19.3155,19.3309,19.3155,19.3232,165000.0
2012-10-05 14:20:00,25.05,25.07,25.05,25.07,164700.0,19.3232,19.3387,19.3232,19.3387,164700.0
2012-10-05 14:30:00,25.07,25.07,25.04,25.04,220500.0,19.3387,19.3387,19.3155,19.3155,220500.0
2012-10-05 14:40:00,25.04,25.07,25.03,25.07,214500.0,19.3155,19.3387,19.3078,19.3387,214500.0
2012-10-05 14:50:00,25.07,25.08,25.04,25.04,293700.0,19.3387,19.3464,19.3155,19.3155,293700.0
2012-10-05 15:00:00,25.04,25.05,25.01,25.01,420300.0,19.3155,19.3232,19.2924,19.2924,420300.0
2012-10-05 15:10:00,25.01,25.03,24.99,25.03,396300.0,19.2924,19.3078,19.277,19.3078,396300.0
2012-10-05 15:20:00,25.03,25.03,25.01,25.01,241200.0,19.3078,19.3078,19.2924,19.2924,241200.0
2012-10-05 15:30:00,25.01,25.02,24.97,24.98,627000.0,19.2924,19.3001,19.2615,19.2692,627000.0
2012-10-05 15:40:00,24.98,25.02,24.98,25.01,627300.0,19.2692,19.3001,19.2692,19.2924,627300.0
2012-10-05 15:50:00,25.02,25.04,24.99,25.04,1319400.0,19.3001,19.3155,19.277,19.3155,1319400.0
2012-10-08 09:30:00,25.05,25.18,25.04,25.16,1212600.0,19.3232,19.4235,19.3155,19.4081,1212600.0
2012-10-08 09:40:00,25.16,25.17,25.02,25.07,895200.0,19.4081,19.4158,19.3001,19.3387,895200.0
2012-10-08 09:50:00,25.07,25.07,25.03,25.05,487800.0,19.3387,19.3387,19.3078,19.3232,487800.0
2012-10-08 10:00:00,25.05,25.08,25.03,25.05,634200.0,19.3232,19.3464,19.3078,19.3232,634200.0
2012-10-08 10:10:00,25.05,25.06,25.03,25.04,365400.0,19.3232,19.3309,19.3078,19.3155,365400.0
2012-10-08 10:20:00,25.04,25.05,25.03,25.05,370200.0,19.3155,19.3232,19.3078,19.3232,370200.0
2012-10-08 10:30:00,25.05,25.06,25.05,25.06,345300.0,19.3232,19.3309,19.3232,19.3309,345300.0
2012-10-08 10:40:00,25.06,25.09,25.06,25.09,367800.0,19.3309,19.3541,19.3309,19.3541,367800.0
2012-10-08 10:50:00,25.09,25.11,25.08,25.09,429900.0,19.3541,19.3695,19.3464,19.3541,429900.0
2012-10-08 11:00:00,25.09,25.09,25.07,25.07,192600.0,19.3541,19.3541,19.3387,19.3387,192600.0
2012-10-08 11:10:00,25.07,25.08,25.05,25.05,352500.0,19.3387,19.3464,19.3232,19.3232,352500.0
2012-10-08 11:20:00,25.04,25.05,25.04,25.05,311400.0,19.3155,19.3232,19.3155,19.3232,311400.0
2012-10-08 11:30:00,25.05,25.05,25.03,25.03,309300.0,19.3232,19.3232,19.3078,19.3078,309300.0
2012-10-08 11:40:00,25.03,25.04,25.03,25.04,200700.0,19.3078,19.3155,19.3078,19.3155,200700.0
2012-10-08 11:50:00,25.04,25.05,25.04,25.05,233700.0,19.3155,19.3232,19.3155,19.3232,233700.0
2012-10-08 12:00:00,25.05,25.06,25.04,25.06,259500.0,19.3232,19.3309,19.3155,19.3309,259500.0
2012-10-08 12:10:00,25.05,25.05,25.04,25.05,302400.0,19.3232,19.3232,19.3155,19.3232,302400.0
2012-10-08 12:20:00,25.05,25.05,25.04,25.05,169200.0,19.3232,19.3232,19.3155,19.3232,169200.0
2012-10-08 12:30:00,25.05,25.06,25.04,25.06,176700.0,19.3232,19.3309,19.3155,19.3309,176700.0
2012-10-08 12:40:00,25.05,25.06,25.05,25.05,73500.0,19.3232,19.3309,19.3232,19.3232,73500.0
2012-10-08 12:50:00,25.05,25.07,25.04,25.07,150600.0,19.3232,19.3387,19.3155,19.3387,150600.0
2012-10-08 13:00:00,25.06,25.08,25.06,25.08,160200.0,19.3309,19.3464,19.3309,19.3464,160200.0
2012-10-08 13:10:00,25.08,25.09,25.08,25.09,113100.0,19.3464,19.3541,19.3464,19.3541,113100.0
2012-10-08 13:20:00,25.09,25.09,25.06,25.06,103800.0,19.3541,19.3541,19.3309,19.3309,103800.0
2012-10-08 13:30:00,25.06,25.07,25.06,25.06,165600.0,19.3309,19.3387,19.3309,19.3309,165600.0
2012-10-08 13:40:00,25.06,25.06,25.05,25.06,73200.0,19.3309,19.3309,19.3232,19.3309,73200.0
2012-10-08 13:50:00,25.06,25.08,25.06,25.08,125700.0,19.3309,19.3464,19.3309,19.3464,125700.0
2012-10-08 14:00:00,25.08,25.09,25.07,25.07,165300.0,19.3464,19.3541,19.3387,19.3387,165300.0
2012-10-08 14:10:00,25.07,25.09,25.06,25.09,305100.0,19.3387,19.3541,19.3309,19.3541,305100.0
2012-10-08 14:20:00,25.09,25.09,25.08,25.08,151500.0,19.3541,19.3541,19.3464,19.3464,151500.0
2012-10-08 14:30:00,25.08,25.1,25.08,25.1,273600.0,19.3464,19.3618,19.3464,19.3618,273600.0
2012-10-08 14:40:00,25.1,25.1,25.08,25.09,195900.0,19.3618,19.3618,19.3464,19.3541,195900.0
2012-10-08 14:50:00,25.09,25.1,25.08,25.08,215100.0,19.3541,19.3618,19.3464,19.3464,215100.0
2012-10-08 15:00:00,25.08,25.1,25.08,25.08,254400.0,19.3464,19.3618,19.3464,19.3464,254400.0
2012-10-08 15:10:00,25.08,25.1,25.08,25.09,275700.0,19.3464,19.3618,19.3464,19.3541,275700.0
2012-10-08 15:20:00,25.09,25.1,25.08,25.08,217200.0,19.3541,19.3618,19.3464,19.3464,217200.0
2012-10-08 15:30:00,25.08,25.1,25.07,25.07,376500.0,19.3464,19.3618,19.3387,19.3387,376500.0
2012-10-08 15:40:00,25.07,25.08,25.07,25.08,502200.0,19.3387,19.3464,19.3387,19.3464,502200.0
2012-10-08 15:50:00,25.08,25.09,25.07,25.09,1010700.0,19.3464,19.3541,19.3387,19.3541,1010700.0
2012-10-09 09:30:00,25.05,25.06,24.94,24.99,845100.0,19.3232,19.3309,19.2384,19.277,845100.0
2012-10-09 09:40:00,24.99,25.04,24.97,25.02,582900.0,19.277,19.3155,19.2615,19.3001,582900.0
2012-10-09 09:50:00,25.03,25.13,25.02,25.11,797100.0,19.3078,19.3849,19.3001,19.3695,797100.0
2012-10-09 10:00:00,25.11,25.12,25.07,25.09,344700.0,19.3695,19.3772,19.3387,19.3541,344700.0
2012-10-09 10:10:00,25.09,25.12,25.07,25.1,345300.0,19.3541,19.3772,19.3387,19.3618,345300.0
2012-10-09 10:20:00,25.1,25.1,25.06,25.06,334200.0,19.3618,19.3618,19.3309,19.3309,334200.0
2012-10-09 10:30:00,25.06,25.08,25.02,25.03,714000.0,19.3309,19.3464,19.3001,19.3078,714000.0
2012-10-09 10:40:00,25.02,25.06,25.01,25.04,705300.0,19.3001,19.3309,19.2924,19.3155,705300.0
2012-10-09 10:50:00,25.03,25.04,24.95,24.97,587400.0,19.3078,19.3155,19.2461,19.2615,587400.0
2012-10-09 11:00:00,24.97,25.0,24.94,24.96,624900.0,19.2615,19.2847,19.2384,19.2538,624900.0
2012-10-09 11:10:00,24.96,24.96,24.91,24.91,396600.0,19.2538,19.2538,19.2152,19.2152,396600.0
2012-10-09 11:20:00,24.91,24.92,24.87,24.87,485400.0,19.2152,19.223,19.1844,19.1844,485400.0
2012-10-09 11:30:00,24.87,24.87,24.84,24.85,725400.0,19.1844,19.1844,19.1612,19.169,725400.0
2012-10-09 11:40:00,24.86,24.89,24.85,24.87,483900.0,19.1767,19.1998,19.169,19.1844,483900.0
2012-10-09 11:50:00,24.87,24.9,24.87,24.89,273900.0,19.1844,19.2075,19.1844,19.1998,273900.0
2012-10-09 12:00:00,24.89,24.92,24.89,24.92,635100.0,19.1998,19.223,19.1998,19.223,635100.0
2012-10-09 12:10:00,24.92,24.93,24.9,24.91,983700.0,19.223,19.2307,19.2075,19.2152,983700.0
2012-10-09 12:20:00,24.91,24.92,24.88,24.9,618900.0,19.2152,19.223,19.1921,19.2075,618900.0
2012-10-09 12:30:00,24.9,24.91,24.88,24.89,276000.0,19.2075,19.2152,19.1921,19.1998,276000.0
2012-10-09 12:40:00,24.89,24.92,24.89,24.91,758100.0,19.1998,19.223,19.1998,19.2152,758100.0
2012-10-09 12:50:00,24.91,24.93,24.91,24.92,273000.0,19.2152,19.2307,19.2152,19.223,273000.0
2012-10-09 13:00:00,24.93,24.95,24.92,24.94,638700.0,19.2307,19.2461,19.223,19.2384,638700.0
2012-10-09 13:10:00,24.94,24.95,24.93,24.95,422100.0,19.2384,19.2461,19.2307,19.2461,422100.0
2012-10-09 13:20:00,24.95,24.95,24.93,24.93,436500.0,19.2461,19.2461,19.2307,19.2307,436500.0
2012-10-09 13:30:00,24.93,24.95,24.92,24.94,489600.0,19.2307,19.2461,19.223,19.2384,489600.0
2012-10-09 13:40:00,24.94,24.95,24.91,24.91,305100.0,19.2384,19.2461,19.2152,19.2152,305100.0
2012-10-09 13:50:00,24.91,24.91,24.88,24.88,341100.0,19.2152,19.2152,19.1921,19.1921,341100.0
2012-10-09 14:00:00,24.88,24.88,24.86,24.88,368100.0,19.1921,19.1921,19.1767,19.1921,368100.0
2012-10-09 14:10:00,24.88,24.89,24.81,24.81,619200.0,19.1921,19.1998,19.1381,19.1381,619200.0
2012-10-09 14:20:00,24.82,24.83,24.79,24.79,369300.0,19.1458,19.1535,19.1227,19.1227,369300.0
2012-10-09 14:30:00,24.79,24.82,24.79,24.79,339300.0,19.1227,19.1458,19.1227,19.1227,339300.0
2012-10-09 14:40:00,24.79,24.79,24.77,24.78,344700.0,19.1227,19.1227,19.1072,19.115,344700.0
2012-10-09 14:50:00,24.78,24.82,24.78,24.81,288300.0,19.115,19.1458,19.115,19.1381,288300.0
2012-10-09 15:00:00,24.81,24.82,24.79,24.8,361800.0,19.1381,19.1458,19.1227,19.1304,361800.0
2012-10-09 15:10:00,24.8,24.8,24.73,24.73,739800.0,19.1304,19.1304,19.0764,19.0764,739800.0
2012-10-09 15:20:00,24.73,24.76,24.73,24.76,687900.0,19.0764,19.0995,19.0764,19.0995,687900.0
2012-10-09 15:30:00,24.76,24.78,24.75,24.77,657600.0,19.0995,19.115,19.0918,19.1072,657600.0
2012-10-09 15:40:00,24.77,24.8,24.75,24.75,793200.0,19.1072,19.1304,19.0918,19.0918,793200.0
2012-10-09 15:50:00,24.75,24.76,24.71,24.72,1725600.0,19.0918,19.0995,19.061,19.0687,1725600.0
2012-10-10 09:30:00,24.88,25.0,24.88,24.89,1782600.0,19.1921,19.2847,19.1921,19.1998,1782600.0
2012-10-10 09:40:00,24.89,25.03,24.88,25.03,1059900.0,19.1998,19.3078,19.1921,19.3078,1059900.0
2012-10-10 09:50:00,25.03,25.11,25.02,25.11,1585200.0,19.3078,19.3695,19.3001,19.3695,1585200.0
2012-10-10 10:00:00,25.11,25.31,25.1,25.31,2156100.0,19.3695,19.5238,19.3618,19.5238,2156100.0
2012-10-10 10:10:00,25.31,25.46,25.3,25.38,4255200.0,19.5238,19.6395,19.5161,19.5778,4255200.0
2012-10-10 10:20:00,25.38,25.41,25.35,25.38,1610400.0,19.5778,19.6009,19.5547,19.5778,1610400.0
2012-10-10 10:30:00,25.38,25.38,25.31,25.37,1427100.0,19.5778,19.5778,19.5238,19.5701,1427100.0
2012-10-10 10:40:00,25.37,25.42,25.35,25.39,1123800.0,19.5701,19.6086,19.5547,19.5855,1123800.0
2012-10-10 10:50:00,25.4,25.58,25.39,25.51,2399700.0,19.5932,19.7321,19.5855,19.6781,2399700.0
2012-10-10 11:00:00,25.5,25.51,25.46,25.49,966300.0,19.6704,19.6781,19.6395,19.6626,966300.0
2012-10-10 11:10:00,25.49,25.49,25.42,25.43,617100.0,19.6626,19.6626,19.6086,19.6164,617100.0
2012-10-10 11:20:00,25.44,25.46,25.42,25.42,536700.0,19.6241,19.6395,19.6086,19.6086,536700.0
2012-10-10 11:30:00,25.42,25.42,25.38,25.42,574200.0,19.6086,19.6086,19.5778,19.6086,574200.0
2012-10-10 11:40:00,25.42,25.47,25.41,25.45,285000.0,19.6086,19.6472,19.6009,19.6318,285000.0
2012-10-10 11:50:00,25.45,25.46,25.41,25.44,448800.0,19.6318,19.6395,19.6009,19.6241,448800.0
2012-10-10 12:00:00,25.44,25.53,25.44,25.51,749400.0,19.6241,19.6935,19.6241,19.6781,749400.0
2012-10-10 12:10:00,25.51,25.55,25.51,25.55,950400.0,19.6781,19.7089,19.6781,19.7089,950400.0
2012-10-10 12:20:00,25.55,25.6,25.55,25.59,1079100.0,19.7089,19.7475,19.7089,19.7398,1079100.0
2012-10-10 12:30:00,25.58,25.6,25.52,25.53,1089000.0,19.7321,19.7475,19.6858,19.6935,1089000.0
2012-10-10 12:40:00,25.53,25.57,25.52,25.55,720000.0,19.6935,19.7244,19.6858,19.7089,720000.0
2012-10-10 12:50:00,25.55,25.6,25.54,25.57,783000.0,19.7089,19.7475,19.7012,19.7244,783000.0
2012-10-10 13:00:00,25.57,25.58,25.51,25.52,1068600.0,19.7244,19.7321,19.6781,19.6858,1068600.0
2012-10-10 13:10:00,25.52,25.54,25.48,25.5,927600.0,19.6858,19.7012,19.6549,19.6704,927600.0
2012-10-10 13:20:00,25.5,25.52,25.48,25.51,646200.0,19.6704,19.6858,19.6549,19.6781,646200.0
2012-10-10 13:30:00,25.52,25.54,25.48,25.48,450300.0,19.6858,19.7012,19.6549,19.6549,450300.0
2012-10-10 13:40:00,25.48,25.48,25.42,25.47,832500.0,19.6549,19.6549,19.6086,19.6472,832500.0
2012-10-10 13:50:00,25.47,25.48,25.39,25.4,582300.0,19.6472,19.6549,19.5855,19.5932,582300.0
2012-10-10 14:00:00,25.4,25.42,25.36,25.42,1206300.0,19.5932,19.6086,19.5624,19.6086,1206300.0
2012-10-10 14:10:00,25.42,25.43,25.34,25.34,795900.0,19.6086,19.6164,19.5469,19.5469,795900.0
2012-10-10 14:20:00,25.34,25.37,25.31,25.31,546000.0,19.5469,19.5701,19.5238,19.5238,546000.0
2012-10-10 14:30:00,25.31,25.35,25.31,25.34,473100.0,19.5238,19.5547,19.5238,19.5469,473100.0
2012-10-10 14:40:00,25.34,25.36,25.34,25.34,378900.0,19.5469,19.5624,19.5469,19.5469,378900.0
2012-10-10 14:50:00,25.34,25.36,25.34,25.36,403200.0,19.5469,19.5624,19.5469,19.5624,403200.0
2012-10-10 15:00:00,25.35,25.36,25.08,25.21,5289900.0,19.5547,19.5624,19.3464,19.4467,5289900.0
2012-10-10 15:10:00,25.21,25.25,25.03,25.07,5113200.0,19.4467,19.4775,19.3078,19.3387,5113200.0
2012-10-10 15:20:00,25.06,25.23,24.98,25.21,4250400.0,19.3309,19.4621,19.2692,19.4467,4250400.0
2012-10-10 15:30:00,25.2,25.21,25.07,25.1,2072100.0,19.4389,19.4467,19.3387,19.3618,2072100.0
2012-10-10 15:40:00,25.1,25.22,25.09,25.14,2017800.0,19.3618,19.4544,19.3541,19.3927,2017800.0
2012-10-10 15:50:00,25.14,25.15,25.11,25.14,2642700.0,19.3927,19.4004,19.3695,19.3927,2642700.0
2012-10-11 09:30:00,25.54,25.54,25.22,25.26,2041800.0,19.7012,19.7012,19.4544,19.4852,2041800.0
2012-10-11 09:40:00,25.26,25.3,25.19,25.22,906600.0,19.4852,19.5161,19.4312,19.4544,906600.0
2012-10-11 09:50:00,25.22,25.29,25.18,25.26,671700.0,19.4544,19.5084,19.4235,19.4852,671700.0
2012-10-11 10:00:00,25.26,25.34,25.24,25.34,780600.0,19.4852,19.5469,19.4698,19.5469,780600.0
2012-10-11 10:10:00,25.34,25.36,25.29,25.31,694800.0,19.5469,19.5624,19.5084,19.5238,694800.0
2012-10-11 10:20:00,25.31,25.33,25.27,25.27,494400.0,19.5238,19.5392,19.4929,19.4929,494400.0
2012-10-11 10:30:00,25.27,25.28,25.23,25.24,605100.0,19.4929,19.5007,19.4621,19.4698,605100.0
2012-10-11 10:40:00,25.24,25.29,25.23,25.25,828000.0,19.4698,19.5084,19.4621,19.4775,828000.0
2012-10-11 10:50:00,25.25,25.25,25.23,25.25,651900.0,19.4775,19.4775,19.4621,19.4775,651900.0
2012-10-11 11:00:00,25.25,25.25,25.18,25.19,669900.0,19.4775,19.4775,19.4235,19.4312,669900.0
2012-10-11 11:10:00,25.19,25.2,25.15,25.15,674400.0,19.4312,19.4389,19.4004,19.4004,674400.0
2012-10-11 11:20:00,25.16,25.21,25.16,25.19,525300.0,19.4081,19.4467,19.4081,19.4312,525300.0
2012-10-11 11:30:00,25.19,25.2,25.15,25.15,366600.0,19.4312,19.4389,19.4004,19.4004,366600.0
2012-10-11 11:40:00,25.15,25.15,25.11,25.13,474000.0,19.4004,19.4004,19.3695,19.3849,474000.0
2012-10-11 11:50:00,25.13,25.14,25.1,25.11,406800.0,19.3849,19.3927,19.3618,19.3695,406800.0
2012-10-11 12:00:00,25.11,25.13,25.05,25.05,471000.0,19.3695,19.3849,19.3232,19.3232,471000.0
2012-10-11 12:10:00,25.05,25.08,25.03,25.07,551400.0,19.3232,19.3464,19.3078,19.3387,551400.0
2012-10-11 12:20:00,25.07,25.08,25.05,25.08,252300.0,19.3387,19.3464,19.3232,19.3464,252300.0
2012-10-11 12:30:00,25.08,25.12,25.08,25.11,257400.0,19.3464,19.3772,19.3464,19.3695,257400.0
2012-10-11 12:40:00,25.11,25.14,25.11,25.14,224400.0,19.3695,19.3927,19.3695,19.3927,224400.0
2012-10-11 12:50:00,25.14,25.18,25.14,25.17,375600.0,19.3927,19.4235,19.3927,19.4158,375600.0
2012-10-11 13:00:00,25.17,25.2,25.14,25.2,373500.0,19.4158,19.4389,19.3927,19.4389,373500.0
2012-10-11 13:10:00,25.2,25.22,25.2,25.22,336000.0,19.4389,19.4544,19.4389,19.4544,336000.0
2012-10-11 13:20:00,25.22,25.23,25.2,25.22,297000.0,19.4544,19.4621,19.4389,19.4544,297000.0
2012-10-11 13:30:00,25.22,25.22,25.18,25.22,408300.0,19.4544,19.4544,19.4235,19.4544,408300.0
2012-10-11 13:40:00,25.22,25.22,25.15,25.15,436500.0,19.4544,19.4544,19.4004,19.4004,436500.0
2012-10-11 13:50:00,25.15,25.15,25.11,25.12,951900.0,19.4004,19.4004,19.3695,19.3772,951900.0
2012-10-11 14:00:00,25.12,25.13,25.1,25.11,403500.0,19.3772,19.3849,19.3618,19.3695,403500.0
2012-10-11 14:10:00,25.11,25.12,25.1,25.11,444300.0,19.3695,19.3772,19.3618,19.3695,444300.0
2012-10-11 14:20:00,25.11,25.11,25.07,25.07,544200.0,19.3695,19.3695,19.3387,19.3387,544200.0
2012-10-11 14:30:00,25.08,25.1,25.07,25.09,269400.0,19.3464,19.3618,19.3387,19.3541,269400.0
2012-10-11 14:40:00,25.08,25.1,25.07,25.08,542100.0,19.3464,19.3618,19.3387,19.3464,542100.0
2012-10-11 14:50:00,25.08,25.09,25.07,25.08,462000.0,19.3464,19.3541,19.3387,19.3464,462000.0
2012-10-11 15:00:00,25.08,25.1,25.05,25.05,360300.0,19.3464,19.3618,19.3232,19.3232,360300.0
2012-10-11 15:10:00,25.05,25.08,25.04,25.05,381300.0,19.3232,19.3464,19.3155,19.3232,381300.0
2012-10-11 15:20:00,25.05,25.1,25.05,25.09,323700.0,19.3232,19.3618,19.3232,19.3541,323700.0
2012-10-11 15:30:00,25.09,25.09,25.02,25.02,666900.0,19.3541,19.3541,19.3001,19.3001,666900.0
2012-10-11 15:40:00,25.02,25.02,24.98,25.01,1182300.0,19.3001,19.3001,19.2692,19.2924,1182300.0
2012-10-11 15:50:00,25.01,25.03,25.0,25.01,1600800.0,19.2924,19.3078,19.2847,19.2924,1600800.0
2012-10-12 09:30:00,25.14,25.28,25.1,25.22,1522200.0,19.3927,19.5007,19.3618,19.4544,1522200.0
2012-10-12 09:40:00,25.21,25.3,25.21,25.26,1227300.0,19.4467,19.5161,19.4467,19.4852,1227300.0
2012-10-12 09:50:00,25.25,25.27,25.21,25.24,740700.0,19.4775,19.4929,19.4467,19.4698,740700.0
2012-10-12 10:00:00,25.24,25.29,25.23,25.29,732000.0,19.4698,19.5084,19.4621,19.5084,732000.0
2012-10-12 10:10:00,25.28,25.3,25.24,25.27,690300.0,19.5007,19.5161,19.4698,19.4929,690300.0
2012-10-12 10:20:00,25.27,25.35,25.27,25.3,1178700.0,19.4929,19.5547,19.4929,19.5161,1178700.0
2012-10-12 10:30:00,25.31,25.32,25.29,25.32,355200.0,19.5238,19.5315,19.5084,19.5315,355200.0
2012-10-12 10:40:00,25.32,25.33,25.3,25.3,413700.0,19.5315,19.5392,19.5161,19.5161,413700.0
2012-10-12 10:50:00,25.3,25.31,25.28,25.28,260700.0,19.5161,19.5238,19.5007,19.5007,260700.0
2012-10-12 11:00:00,25.28,25.32,25.28,25.3,310800.0,19.5007,19.5315,19.5007,19.5161,310800.0
2012-10-12 11:10:00,25.3,25.3,25.23,25.26,433500.0,19.5161,19.5161,19.4621,19.4852,433500.0
2012-10-12 11:20:00,25.26,25.29,25.25,25.28,437700.0,19.4852,19.5084,19.4775,19.5007,437700.0
2012-10-12 11:30:00,25.27,25.28,25.23,25.25,586200.0,19.4929,19.5007,19.4621,19.4775,586200.0
2012-10-12 11:40:00,25.25,25.27,25.23,25.26,437400.0,19.4775,19.4929,19.4621,19.4852,437400.0
2012-10-12 11:50:00,25.26,25.28,25.23,25.28,276300.0,19.4852,19.5007,19.4621,19.5007,276300.0
2012-10-12 12:00:00,25.28,25.3,25.27,25.29,314700.0,19.5007,19.5161,19.4929,19.5084,314700.0
2012-10-12 12:10:00,25.29,25.31,25.29,25.3,261300.0,19.5084,19.5238,19.5084,19.5161,261300.0
2012-10-12 12:20:00,25.3,25.33,25.3,25.31,433500.0,19.5161,19.5392,19.5161,19.5238,433500.0
2012-10-12 12:30:00,25.31,25.34,25.31,25.33,333600.0,19.5238,19.5469,19.5238,19.5392,333600.0
2012-10-12 12:40:00,25.33,25.33,25.29,25.29,181500.0,19.5392,19.5392,19.5084,19.5084,181500.0
2012-10-12 12:50:00,25.29,25.32,25.28,25.31,203700.0,19.5084,19.5315,19.5007,19.5238,203700.0
2012-10-12 13:00:00,25.31,25.34,25.3,25.33,210600.0,19.5238,19.5469,19.5161,19.5392,210600.0
2012-10-12 13:10:00,25.33,25.33,25.3,25.31,152700.0,19.5392,19.5392,19.5161,19.5238,152700.0
2012-10-12 13:20:00,25.31,25.34,25.31,25.31,249300.0,19.5238,19.5469,19.5238,19.5238,249300.0
2012-10-12 13:30:00,25.31,25.33,25.31,25.33,300000.0,19.5238,19.5392,19.5238,19.5392,300000.0
2012-10-12 13:40:00,25.33,25.33,25.28,25.29,393300.0,19.5392,19.5392,19.5007,19.5084,393300.0
2012-10-12 13:50:00,25.29,25.3,25.28,25.29,537000.0,19.5084,19.5161,19.5007,19.5084,537000.0
2012-10-12 14:00:00,25.29,25.29,25.24,25.25,801000.0,19.5084,19.5084,19.4698,19.4775,801000.0
2012-10-12 14:10:00,25.24,25.25,25.23,25.25,429900.0,19.4698,19.4775,19.4621,19.4775,429900.0
2012-10-12 14:20:00,25.25,25.25,25.24,25.25,326400.0,19.4775,19.4775,19.4698,19.4775,326400.0
2012-10-12 14:30:00,25.25,25.26,25.24,25.26,268200.0,19.4775,19.4852,19.4698,19.4852,268200.0
2012-10-12 14:40:00,25.26,25.28,25.24,25.28,411900.0,19.4852,19.5007,19.4698,19.5007,411900.0
2012-10-12 14:50:00,25.28,25.31,25.28,25.31,677700.0,19.5007,19.5238,19.5007,19.5238,677700.0
2012-10-12 15:00:00,25.31,25.31,25.28,25.3,501600.0,19.5238,19.5238,19.5007,19.5161,501600.0
2012-10-12 15:10:00,25.3,25.3,25.28,25.29,337800.0,19.5161,19.5161,19.5007,19.5084,337800.0
2012-10-12 15:20:00,25.29,25.29,25.27,25.28,392700.0,19.5084,19.5084,19.4929,19.5007,392700.0
2012-10-12 15:30:00,25.28,25.28,25.25,25.27,1176900.0,19.5007,19.5007,19.4775,19.4929,1176900.0
2012-10-12 15:40:00,25.27,25.3,25.26,25.27,872700.0,19.4929,19.5161,19.4852,19.4929,872700.0
2012-10-12 15:50:00,25.26,25.28,25.25,25.27,2083500.0,19.4852,19.5007,19.4775,19.4929,2083500.0
2012-10-15 09:30:00,25.3,25.38,25.21,25.24,928500.0,19.5161,19.5778,19.4467,19.4698,928500.0
2012-10-15 09:40:00,25.24,25.25,25.19,25.25,481200.0,19.4698,19.4775,19.4312,19.4775,481200.0
2012-10-15 09:50:00,25.25,25.28,25.22,25.28,529200.0,19.4775,19.5007,19.4544,19.5007,529200.0
2012-10-15 10:00:00,25.27,25.29,25.24,25.29,547500.0,19.4929,19.5084,19.4698,19.5084,547500.0
2012-10-15 10:10:00,25.29,25.32,25.27,25.3,449700.0,19.5084,19.5315,19.4929,19.5161,449700.0
2012-10-15 10:20:00,25.3,25.3,25.27,25.27,332100.0,19.5161,19.5161,19.4929,19.4929,332100.0
2012-10-15 10:30:00,25.27,25.34,25.26,25.34,429900.0,19.4929,19.5469,19.4852,19.5469,429900.0
2012-10-15 10:40:00,25.34,25.38,25.33,25.37,551700.0,19.5469,19.5778,19.5392,19.5701,551700.0
2012-10-15 10:50:00,25.37,25.43,25.36,25.42,827100.0,19.5701,19.6164,19.5624,19.6086,827100.0
2012-10-15 11:00:00,25.42,25.45,25.41,25.45,543900.0,19.6086,19.6318,19.6009,19.6318,543900.0
2012-10-15 11:10:00,25.45,25.46,25.42,25.43,449400.0,19.6318,19.6395,19.6086,19.6164,449400.0
2012-10-15 11:20:00,25.43,25.46,25.42,25.45,561000.0,19.6164,19.6395,19.6086,19.6318,561000.0
2012-10-15 11:30:00,25.45,25.49,25.44,25.48,763500.0,19.6318,19.6626,19.6241,19.6549,763500.0
2012-10-15 11:40:00,25.49,25.53,25.47,25.48,491100.0,19.6626,19.6935,19.6472,19.6549,491100.0
2012-10-15 11:50:00,25.48,25.52,25.47,25.52,273900.0,19.6549,19.6858,19.6472,19.6858,273900.0
2012-10-15 12:00:00,25.52,25.55,25.52,25.55,594000.0,19.6858,19.7089,19.6858,19.7089,594000.0
2012-10-15 12:10:00,25.55,25.56,25.54,25.55,502800.0,19.7089,19.7166,19.7012,19.7089,502800.0
2012-10-15 12:20:00,25.55,25.58,25.55,25.57,393300.0,19.7089,19.7321,19.7089,19.7244,393300.0
2012-10-15 12:30:00,25.57,25.67,25.57,25.67,1039800.0,19.7244,19.8015,19.7244,19.8015,1039800.0
2012-10-15 12:40:00,25.67,25.69,25.66,25.66,1623300.0,19.8015,19.8169,19.7938,19.7938,1623300.0
2012-10-15 12:50:00,25.66,25.68,25.65,25.67,585300.0,19.7938,19.8092,19.7861,19.8015,585300.0
2012-10-15 13:00:00,25.67,25.67,25.64,25.66,626700.0,19.8015,19.8015,19.7784,19.7938,626700.0
2012-10-15 13:10:00,25.66,25.69,25.66,25.69,536700.0,19.7938,19.8169,19.7938,19.8169,536700.0
2012-10-15 13:20:00,25.69,25.71,25.68,25.69,556500.0,19.8169,19.8323,19.8092,19.8169,556500.0
2012-10-15 13:30:00,25.69,25.71,25.69,25.71,318600.0,19.8169,19.8323,19.8169,19.8323,318600.0
2012-10-15 13:40:00,25.71,25.74,25.68,25.7,879900.0,19.8323,19.8555,19.8092,19.8246,879900.0
2012-10-15 13:50:00,25.7,25.74,25.7,25.73,453600.0,19.8246,19.8555,19.8246,19.8478,453600.0
2012-10-15 14:00:00,25.73,25.78,25.72,25.77,924300.0,19.8478,19.8863,19.8401,19.8786,924300.0
2012-10-15 14:10:00,25.77,25.78,25.74,25.75,621000.0,19.8786,19.8863,19.8555,19.8632,621000.0
2012-10-15 14:20:00,25.75,25.78,25.75,25.75,419700.0,19.8632,19.8863,19.8632,19.8632,419700.0
2012-10-15 14:30:00,25.76,25.76,25.7,25.71,613200.0,19.8709,19.8709,19.8246,19.8323,613200.0
2012-10-15 14:40:00,25.71,25.72,25.7,25.71,401700.0,19.8323,19.8401,19.8246,19.8323,401700.0
2012-10-15 14:50:00,25.71,25.73,25.71,25.73,338100.0,19.8323,19.8478,19.8323,19.8478,338100.0
2012-10-15 15:00:00,25.73,25.73,25.71,25.71,442200.0,19.8478,19.8478,19.8323,19.8323,442200.0
2012-10-15 15:10:00,25.72,25.75,25.71,25.73,485400.0,19.8401,19.8632,19.8323,19.8478,485400.0
2012-10-15 15:20:00,25.73,25.73,25.71,25.72,568800.0,19.8478,19.8478,19.8323,19.8401,568800.0
2012-10-15 15:30:00,25.72,25.72,25.69,25.7,786600.0,19.8401,19.8401,19.8169,19.8246,786600.0
2012-10-15 15:40:00,25.7,25.73,25.69,25.72,1050900.0,19.8246,19.8478,19.8169,19.8401,1050900.0
2012-10-15 15:50:00,25.72,25.76,25.71,25.72,2751300.0,19.8401,19.8709,19.8323,19.8401,2751300.0
2012-10-16 09:30:00,25.87,25.87,25.69,25.8,1496400.0,19.9558,19.9558,19.8169,19.9018,1496400.0
2012-10-16 09:40:00,25.8,25.83,25.75,25.78,736500.0,19.9018,19.9249,19.8632,19.8863,736500.0
2012-10-16 09:50:00,25.78,25.81,25.74,25.78,623700.0,19.8863,19.9095,19.8555,19.8863,623700.0
2012-10-16 10:00:00,25.78,25.79,25.73,25.74,804900.0,19.8863,19.8941,19.8478,19.8555,804900.0
2012-10-16 10:10:00,25.74,25.75,25.71,25.71,578700.0,19.8555,19.8632,19.8323,19.8323,578700.0
2012-10-16 10:20:00,25.71,25.73,25.71,25.73,413400.0,19.8323,19.8478,19.8323,19.8478,413400.0
2012-10-16 10:30:00,25.73,25.78,25.73,25.74,416400.0,19.8478,19.8863,19.8478,19.8555,416400.0
2012-10-16 10:40:00,25.73,25.74,25.7,25.71,319800.0,19.8478,19.8555,19.8246,19.8323,319800.0
2012-10-16 10:50:00,25.71,25.73,25.7,25.73,432600.0,19.8323,19.8478,19.8246,19.8478,432600.0
2012-10-16 11:00:00,25.73,25.73,25.69,25.7,469800.0,19.8478,19.8478,19.8169,19.8246,469800.0
2012-10-16 11:10:00,25.7,25.7,25.65,25.66,682500.0,19.8246,19.8246,19.7861,19.7938,682500.0
2012-10-16 11:20:00,25.66,25.66,25.62,25.64,585600.0,19.7938,19.7938,19.7629,19.7784,585600.0
2012-10-16 11:30:00,25.64,25.66,25.63,25.65,266400.0,19.7784,19.7938,19.7706,19.7861,266400.0
2012-10-16 11:40:00,25.64,25.65,25.62,25.62,492600.0,19.7784,19.7861,19.7629,19.7629,492600.0
2012-10-16 11:50:00,25.62,25.62,25.59,25.59,576900.0,19.7629,19.7629,19.7398,19.7398,576900.0
2012-10-16 12:00:00,25.6,25.6,25.56,25.57,814500.0,19.7475,19.7475,19.7166,19.7244,814500.0
2012-10-16 12:10:00,25.57,25.61,25.57,25.6,443700.0,19.7244,19.7552,19.7244,19.7475,443700.0
2012-10-16 12:20:00,25.6,25.6,25.59,25.59,170400.0,19.7475,19.7475,19.7398,19.7398,170400.0
2012-10-16 12:30:00,25.59,25.6,25.59,25.6,135000.0,19.7398,19.7475,19.7398,19.7475,135000.0
2012-10-16 12:40:00,25.6,25.6,25.59,25.6,124500.0,19.7475,19.7475,19.7398,19.7475,124500.0
2012-10-16 12:50:00,25.6,25.6,25.58,25.59,152100.0,19.7475,19.7475,19.7321,19.7398,152100.0
2012-10-16 13:00:00,25.59,25.6,25.59,25.59,141900.0,19.7398,19.7475,19.7398,19.7398,141900.0
2012-10-16 13:10:00,25.59,25.6,25.59,25.6,121800.0,19.7398,19.7475,19.7398,19.7475,121800.0
2012-10-16 13:20:00,25.6,25.61,25.59,25.59,332100.0,19.7475,19.7552,19.7398,19.7398,332100.0
2012-10-16 13:30:00,25.59,25.62,25.59,25.61,271800.0,19.7398,19.7629,19.7398,19.7552,271800.0
2012-10-16 13:40:00,25.61,25.61,25.59,25.59,184500.0,19.7552,19.7552,19.7398,19.7398,184500.0
2012-10-16 13:50:00,25.59,25.62,25.59,25.61,207300.0,19.7398,19.7629,19.7398,19.7552,207300.0
2012-10-16 14:00:00,25.62,25.62,25.59,25.6,266100.0,19.7629,19.7629,19.7398,19.7475,266100.0
2012-10-16 14:10:00,25.59,25.6,25.58,25.58,325800.0,19.7398,19.7475,19.7321,19.7321,325800.0
2012-10-16 14:20:00,25.59,25.59,25.57,25.57,326700.0,19.7398,19.7398,19.7244,19.7244,326700.0
2012-10-16 14:30:00,25.58,25.59,25.57,25.57,202500.0,19.7321,19.7398,19.7244,19.7244,202500.0
2012-10-16 14:40:00,25.57,25.58,25.57,25.57,196200.0,19.7244,19.7321,19.7244,19.7244,196200.0
2012-10-16 14:50:00,25.57,25.58,25.57,25.58,206700.0,19.7244,19.7321,19.7244,19.7321,206700.0
2012-10-16 15:00:00,25.58,25.59,25.57,25.57,262500.0,19.7321,19.7398,19.7244,19.7244,262500.0
2012-10-16 15:10:00,25.57,25.58,25.57,25.58,379200.0,19.7244,19.7321,19.7244,19.7321,379200.0
2012-10-16 15:20:00,25.58,25.6,25.57,25.59,494100.0,19.7321,19.7475,19.7244,19.7398,494100.0
2012-10-16 15:30:00,25.59,25.64,25.59,25.62,852600.0,19.7398,19.7784,19.7398,19.7629,852600.0
2012-10-16 15:40:00,25.62,25.62,25.59,25.61,714000.0,19.7629,19.7629,19.7398,19.7552,714000.0
2012-10-16 15:50:00,25.61,25.64,25.61,25.64,1359000.0,19.7552,19.7784,19.7552,19.7784,1359000.0
2012-10-17 09:30:00,25.78,25.83,25.73,25.79,1329900.0,19.8863,19.9249,19.8478,19.8941,1329900.0
2012-10-17 09:40:00,25.8,25.8,25.72,25.75,528000.0,19.9018,19.9018,19.8401,19.8632,528000.0
2012-10-17 09:50:00,25.75,25.77,25.69,25.73,720900.0,19.8632,19.8786,19.8169,19.8478,720900.0
2012-10-17 10:00:00,25.73,25.73,25.68,25.69,523200.0,19.8478,19.8478,19.8092,19.8169,523200.0
2012-10-17 10:10:00,25.7,25.7,25.65,25.68,672300.0,19.8246,19.8246,19.7861,19.8092,672300.0
2012-10-17 10:20:00,25.68,25.71,25.66,25.7,708300.0,19.8092,19.8323,19.7938,19.8246,708300.0
2012-10-17 10:30:00,25.7,25.77,25.7,25.74,643800.0,19.8246,19.8786,19.8246,19.8555,643800.0
2012-10-17 10:40:00,25.75,25.76,25.73,25.74,492000.0,19.8632,19.8709,19.8478,19.8555,492000.0
2012-10-17 10:50:00,25.74,25.75,25.73,25.75,374700.0,19.8555,19.8632,19.8478,19.8632,374700.0
2012-10-17 11:00:00,25.74,25.75,25.72,25.73,235800.0,19.8555,19.8632,19.8401,19.8478,235800.0
2012-10-17 11:10:00,25.73,25.74,25.71,25.71,262800.0,19.8478,19.8555,19.8323,19.8323,262800.0
2012-10-17 11:20:00,25.71,25.72,25.68,25.69,611100.0,19.8323,19.8401,19.8092,19.8169,611100.0
2012-10-17 11:30:00,25.69,25.72,25.69,25.71,204000.0,19.8169,19.8401,19.8169,19.8323,204000.0
2012-10-17 11:40:00,25.71,25.71,25.67,25.67,203100.0,19.8323,19.8323,19.8015,19.8015,203100.0
2012-10-17 11:50:00,25.68,25.69,25.67,25.67,234300.0,19.8092,19.8169,19.8015,19.8015,234300.0
2012-10-17 12:00:00,25.67,25.69,25.66,25.69,290100.0,19.8015,19.8169,19.7938,19.8169,290100.0
2012-10-17 12:10:00,25.69,25.7,25.68,25.69,229800.0,19.8169,19.8246,19.8092,19.8169,229800.0
2012-10-17 12:20:00,25.69,25.73,25.69,25.72,319800.0,19.8169,19.8478,19.8169,19.8401,319800.0
2012-10-17 12:30:00,25.72,25.72,25.69,25.69,245100.0,19.8401,19.8401,19.8169,19.8169,245100.0
2012-10-17 12:40:00,25.69,25.71,25.69,25.7,168600.0,19.8169,19.8323,19.8169,19.8246,168600.0
2012-10-17 12:50:00,25.7,25.73,25.7,25.72,165600.0,19.8246,19.8478,19.8246,19.8401,165600.0
2012-10-17 13:00:00,25.72,25.73,25.72,25.72,265500.0,19.8401,19.8478,19.8401,19.8401,265500.0
2012-10-17 13:10:00,25.72,25.73,25.72,25.73,105000.0,19.8401,19.8478,19.8401,19.8478,105000.0
2012-10-17 13:20:00,25.73,25.73,25.72,25.72,188100.0,19.8478,19.8478,19.8401,19.8401,188100.0
2012-10-17 13:30:00,25.72,25.73,25.69,25.7,243600.0,19.8401,19.8478,19.8169,19.8246,243600.0
2012-10-17 13:40:00,25.7,25.71,25.53,25.58,2273400.0,19.8246,19.8323,19.6935,19.7321,2273400.0
2012-10-17 13:50:00,25.58,25.62,25.52,25.53,1164600.0,19.7321,19.7629,19.6858,19.6935,1164600.0
2012-10-17 14:00:00,25.54,25.58,25.51,25.56,771600.0,19.7012,19.7321,19.6781,19.7166,771600.0
2012-10-17 14:10:00,25.56,25.56,25.49,25.5,736800.0,19.7166,19.7166,19.6626,19.6704,736800.0
2012-10-17 14:20:00,25.5,25.59,25.5,25.59,452400.0,19.6704,19.7398,19.6704,19.7398,452400.0
2012-10-17 14:30:00,25.59,25.63,25.57,25.62,630600.0,19.7398,19.7706,19.7244,19.7629,630600.0
2012-10-17 14:40:00,25.63,25.64,25.61,25.62,245700.0,19.7706,19.7784,19.7552,19.7629,245700.0
2012-10-17 14:50:00,25.62,25.63,25.61,25.63,242700.0,19.7629,19.7706,19.7552,19.7706,242700.0
2012-10-17 15:00:00,25.63,25.66,25.63,25.66,342900.0,19.7706,19.7938,19.7706,19.7938,342900.0
2012-10-17 15:10:00,25.66,25.67,25.64,25.65,394500.0,19.7938,19.8015,19.7784,19.7861,394500.0
2012-10-17 15:20:00,25.65,25.69,25.64,25.68,729600.0,19.7861,19.8169,19.7784,19.8092,729600.0
2012-10-17 15:30:00,25.68,25.68,25.65,25.67,476100.0,19.8092,19.8092,19.7861,19.8015,476100.0
2012-10-17 15:40:00,25.67,25.69,25.65,25.66,654000.0,19.8015,19.8169,19.7861,19.7938,654000.0
2012-10-17 15:50:00,25.66,25.68,25.65,25.68,1284900.0,19.7938,19.8092,19.7861,19.8092,1284900.0
2012-10-18 09:30:00,25.67,25.72,25.62,25.63,796500.0,19.8015,19.8401,19.7629,19.7706,796500.0
2012-10-18 09:40:00,25.64,25.72,25.63,25.68,1041300.0,19.7784,19.8401,19.7706,19.8092,1041300.0
2012-10-18 09:50:00,25.67,25.67,25.63,25.66,368700.0,19.8015,19.8015,19.7706,19.7938,368700.0
2012-10-18 10:00:00,25.66,25.74,25.66,25.74,731100.0,19.7938,19.8555,19.7938,19.8555,731100.0
2012-10-18 10:10:00,25.74,25.74,25.69,25.69,784800.0,19.8555,19.8555,19.8169,19.8169,784800.0
2012-10-18 10:20:00,25.69,25.69,25.59,25.6,467400.0,19.8169,19.8169,19.7398,19.7475,467400.0
2012-10-18 10:30:00,25.6,25.63,25.58,25.58,475200.0,19.7475,19.7706,19.7321,19.7321,475200.0
2012-10-18 10:40:00,25.59,25.59,25.55,25.57,620400.0,19.7398,19.7398,19.7089,19.7244,620400.0
2012-10-18 10:50:00,25.57,25.58,25.52,25.54,569100.0,19.7244,19.7321,19.6858,19.7012,569100.0
2012-10-18 11:00:00,25.54,25.54,25.5,25.5,609300.0,19.7012,19.7012,19.6704,19.6704,609300.0
2012-10-18 11:10:00,25.5,25.55,25.5,25.52,309600.0,19.6704,19.7089,19.6704,19.6858,309600.0
2012-10-18 11:20:00,25.52,25.53,25.5,25.5,344400.0,19.6858,19.6935,19.6704,19.6704,344400.0
2012-10-18 11:30:00,25.5,25.5,25.47,25.48,556200.0,19.6704,19.6704,19.6472,19.6549,556200.0
2012-10-18 11:40:00,25.48,25.51,25.48,25.5,325200.0,19.6549,19.6781,19.6549,19.6704,325200.0
2012-10-18 11:50:00,25.5,25.51,25.48,25.5,341400.0,19.6704,19.6781,19.6549,19.6704,341400.0
2012-10-18 12:00:00,25.5,25.54,25.47,25.47,440700.0,19.6704,19.7012,19.6472,19.6472,440700.0
2012-10-18 12:10:00,25.47,25.49,25.45,25.48,513000.0,19.6472,19.6626,19.6318,19.6549,513000.0
2012-10-18 12:20:00,25.48,25.5,25.47,25.5,289800.0,19.6549,19.6704,19.6472,19.6704,289800.0
2012-10-18 12:30:00,25.5,25.54,25.48,25.52,503400.0,19.6704,19.7012,19.6549,19.6858,503400.0
2012-10-18 12:40:00,25.52,25.52,25.47,25.47,204600.0,19.6858,19.6858,19.6472,19.6472,204600.0
2012-10-18 12:50:00,25.47,25.52,25.47,25.52,266700.0,19.6472,19.6858,19.6472,19.6858,266700.0
2012-10-18 13:00:00,25.52,25.53,25.49,25.49,276300.0,19.6858,19.6935,19.6626,19.6626,276300.0
2012-10-18 13:10:00,25.49,25.5,25.47,25.48,173700.0,19.6626,19.6704,19.6472,19.6549,173700.0
2012-10-18 13:20:00,25.48,25.49,25.47,25.47,179400.0,19.6549,19.6626,19.6472,19.6472,179400.0
2012-10-18 13:30:00,25.47,25.47,25.43,25.44,314400.0,19.6472,19.6472,19.6164,19.6241,314400.0
2012-10-18 13:40:00,25.44,25.45,25.42,25.44,313200.0,19.6241,19.6318,19.6086,19.6241,313200.0
2012-10-18 13:50:00,25.44,25.44,25.42,25.44,985800.0,19.6241,19.6241,19.6086,19.6241,985800.0
2012-10-18 14:00:00,25.44,25.49,25.44,25.48,539400.0,19.6241,19.6626,19.6241,19.6549,539400.0
2012-10-18 14:10:00,25.48,25.5,25.46,25.46,491700.0,19.6549,19.6704,19.6395,19.6395,491700.0
2012-10-18 14:20:00,25.46,25.46,25.44,25.44,188700.0,19.6395,19.6395,19.6241,19.6241,188700.0
2012-10-18 14:30:00,25.44,25.45,25.42,25.42,489900.0,19.6241,19.6318,19.6086,19.6086,489900.0
2012-10-18 14:40:00,25.42,25.42,25.39,25.4,455400.0,19.6086,19.6086,19.5855,19.5932,455400.0
2012-10-18 14:50:00,25.4,25.43,25.4,25.42,582900.0,19.5932,19.6164,19.5932,19.6086,582900.0
2012-10-18 15:00:00,25.42,25.43,25.41,25.43,412500.0,19.6086,19.6164,19.6009,19.6164,412500.0
2012-10-18 15:10:00,25.43,25.45,25.41,25.43,996600.0,19.6164,19.6318,19.6009,19.6164,996600.0
2012-10-18 15:20:00,25.43,25.44,25.42,25.43,707400.0,19.6164,19.6241,19.6086,19.6164,707400.0
2012-10-18 15:30:00,25.43,25.48,25.43,25.48,556800.0,19.6164,19.6549,19.6164,19.6549,556800.0
2012-10-18 15:40:00,25.48,25.54,25.48,25.52,952200.0,19.6549,19.7012,19.6549,19.6858,952200.0
2012-10-18 15:50:00,25.52,25.53,25.51,25.52,1125600.0,19.6858,19.6935,19.6781,19.6858,1125600.0
2012-10-19 09:30:00,25.53,25.56,25.43,25.53,3607800.0,19.6935,19.7166,19.6164,19.6935,3607800.0
2012-10-19 09:40:00,25.53,25.57,25.47,25.47,452400.0,19.6935,19.7244,19.6472,19.6472,452400.0
2012-10-19 09:50:00,25.47,25.53,25.47,25.51,357900.0,19.6472,19.6935,19.6472,19.6781,357900.0
2012-10-19 10:00:00,25.49,25.51,25.45,25.47,310200.0,19.6626,19.6781,19.6318,19.6472,310200.0
2012-10-19 10:10:00,25.48,25.51,25.42,25.43,386400.0,19.6549,19.6781,19.6086,19.6164,386400.0
2012-10-19 10:20:00,25.43,25.45,25.42,25.45,294300.0,19.6164,19.6318,19.6086,19.6318,294300.0
2012-10-19 10:30:00,25.44,25.48,25.44,25.45,278700.0,19.6241,19.6549,19.6241,19.6318,278700.0
2012-10-19 10:40:00,25.45,25.51,25.44,25.5,283800.0,19.6318,19.6781,19.6241,19.6704,283800.0
2012-10-19 10:50:00,25.5,25.54,25.49,25.53,179700.0,19.6704,19.7012,19.6626,19.6935,179700.0
2012-10-19 11:00:00,25.53,25.55,25.51,25.52,269400.0,19.6935,19.7089,19.6781,19.6858,269400.0
2012-10-19 11:10:00,25.52,25.52,25.45,25.45,175200.0,19.6858,19.6858,19.6318,19.6318,175200.0
2012-10-19 11:20:00,25.45,25.47,25.44,25.44,257100.0,19.6318,19.6472,19.6241,19.6241,257100.0
2012-10-19 11:30:00,25.44,25.47,25.43,25.44,203100.0,19.6241,19.6472,19.6164,19.6241,203100.0
2012-10-19 11:40:00,25.44,25.46,25.4,25.41,181800.0,19.6241,19.6395,19.5932,19.6009,181800.0
2012-10-19 11:50:00,25.41,25.41,25.37,25.4,362700.0,19.6009,19.6009,19.5701,19.5932,362700.0
2012-10-19 12:00:00,25.39,25.4,25.37,25.38,80700.0,19.5855,19.5932,19.5701,19.5778,80700.0
2012-10-19 12:10:00,25.39,25.39,25.35,25.35,375600.0,19.5855,19.5855,19.5547,19.5547,375600.0
2012-10-19 12:20:00,25.35,25.35,25.32,25.34,382800.0,19.5547,19.5547,19.5315,19.5469,382800.0
2012-10-19 12:30:00,25.34,25.37,25.34,25.35,236100.0,19.5469,19.5701,19.5469,19.5547,236100.0
2012-10-19 12:40:00,25.35,25.37,25.34,25.37,253500.0,19.5547,19.5701,19.5469,19.5701,253500.0
2012-10-19 12:50:00,25.37,25.39,25.35,25.36,144300.0,19.5701,19.5855,19.5547,19.5624,144300.0
2012-10-19 13:00:00,25.36,25.36,25.34,25.34,129600.0,19.5624,19.5624,19.5469,19.5469,129600.0
2012-10-19 13:10:00,25.34,25.37,25.34,25.34,291000.0,19.5469,19.5701,19.5469,19.5469,291000.0
2012-10-19 13:20:00,25.34,25.35,25.32,25.32,213300.0,19.5469,19.5547,19.5315,19.5315,213300.0
2012-10-19 13:30:00,25.32,25.34,25.3,25.3,202200.0,19.5315,19.5469,19.5161,19.5161,202200.0
2012-10-19 13:40:00,25.3,25.3,25.18,25.19,413100.0,19.5161,19.5161,19.4235,19.4312,413100.0
2012-10-19 13:50:00,25.2,25.22,25.17,25.22,432300.0,19.4389,19.4544,19.4158,19.4544,432300.0
2012-10-19 14:00:00,25.22,25.31,25.21,25.27,515100.0,19.4544,19.5238,19.4467,19.4929,515100.0
2012-10-19 14:10:00,25.27,25.28,25.25,25.26,186300.0,19.4929,19.5007,19.4775,19.4852,186300.0
2012-10-19 14:20:00,25.26,25.27,25.17,25.19,366300.0,19.4852,19.4929,19.4158,19.4312,366300.0
2012-10-19 14:30:00,25.19,25.25,25.19,25.21,263400.0,19.4312,19.4775,19.4312,19.4467,263400.0
2012-10-19 14:40:00,25.21,25.22,25.18,25.2,312900.0,19.4467,19.4544,19.4235,19.4389,312900.0
2012-10-19 14:50:00,25.2,25.2,25.15,25.18,486300.0,19.4389,19.4389,19.4004,19.4235,486300.0
2012-10-19 15:00:00,25.18,25.18,25.14,25.16,463800.0,19.4235,19.4235,19.3927,19.4081,463800.0
2012-10-19 15:10:00,25.16,25.2,25.15,25.19,430800.0,19.4081,19.4389,19.4004,19.4312,430800.0
2012-10-19 15:20:00,25.2,25.28,25.2,25.25,703500.0,19.4389,19.5007,19.4389,19.4775,703500.0
2012-10-19 15:30:00,25.26,25.29,25.24,25.28,652800.0,19.4852,19.5084,19.4698,19.5007,652800.0
2012-10-19 15:40:00,25.28,25.28,25.22,25.26,635100.0,19.5007,19.5007,19.4544,19.4852,635100.0
2012-10-19 15:50:00,25.26,25.29,25.21,25.22,1989000.0,19.4852,19.5084,19.4467,19.4544,1989000.0
2012-10-22 09:30:00,25.23,25.26,25.12,25.16,809400.0,19.4621,19.4852,19.3772,19.4081,809400.0
2012-10-22 09:40:00,25.15,25.18,25.12,25.12,524400.0,19.4004,19.4235,19.3772,19.3772,524400.0
2012-10-22 09:50:00,25.12,25.15,25.1,25.13,461100.0,19.3772,19.4004,19.3618,19.3849,461100.0
2012-10-22 10:00:00,25.13,25.13,25.1,25.11,352500.0,19.3849,19.3849,19.3618,19.3695,352500.0
2012-10-22 10:10:00,25.11,25.13,25.08,25.08,380400.0,19.3695,19.3849,19.3464,19.3464,380400.0
2012-10-22 10:20:00,25.08,25.1,25.07,25.08,223500.0,19.3464,19.3618,19.3387,19.3464,223500.0
2012-10-22 10:30:00,25.08,25.09,25.06,25.06,259800.0,19.3464,19.3541,19.3309,19.3309,259800.0
2012-10-22 10:40:00,25.06,25.08,25.06,25.07,405000.0,19.3309,19.3464,19.3309,19.3387,405000.0
2012-10-22 10:50:00,25.07,25.1,25.06,25.1,306900.0,19.3387,19.3618,19.3309,19.3618,306900.0
2012-10-22 11:00:00,25.1,25.15,25.09,25.14,563400.0,19.3618,19.4004,19.3541,19.3927,563400.0
2012-10-22 11:10:00,25.14,25.15,25.11,25.12,404100.0,19.3927,19.4004,19.3695,19.3772,404100.0
2012-10-22 11:20:00,25.12,25.15,25.1,25.14,387600.0,19.3772,19.4004,19.3618,19.3927,387600.0
2012-10-22 11:30:00,25.14,25.14,25.12,25.14,135600.0,19.3927,19.3927,19.3772,19.3927,135600.0
2012-10-22 11:40:00,25.13,25.18,25.13,25.18,290400.0,19.3849,19.4235,19.3849,19.4235,290400.0
2012-10-22 11:50:00,25.18,25.21,25.16,25.21,414000.0,19.4235,19.4467,19.4081,19.4467,414000.0
2012-10-22 12:00:00,25.21,25.21,25.17,25.18,579900.0,19.4467,19.4467,19.4158,19.4235,579900.0
2012-10-22 12:10:00,25.18,25.18,25.16,25.16,396900.0,19.4235,19.4235,19.4081,19.4081,396900.0
2012-10-22 12:20:00,25.17,25.18,25.14,25.15,196200.0,19.4158,19.4235,19.3927,19.4004,196200.0
2012-10-22 12:30:00,25.15,25.16,25.14,25.15,122400.0,19.4004,19.4081,19.3927,19.4004,122400.0
2012-10-22 12:40:00,25.15,25.17,25.14,25.16,144600.0,19.4004,19.4158,19.3927,19.4081,144600.0
2012-10-22 12:50:00,25.17,25.18,25.15,25.15,301500.0,19.4158,19.4235,19.4004,19.4004,301500.0
2012-10-22 13:00:00,25.16,25.16,25.11,25.11,305400.0,19.4081,19.4081,19.3695,19.3695,305400.0
2012-10-22 13:10:00,25.11,25.12,25.08,25.1,205500.0,19.3695,19.3772,19.3464,19.3618,205500.0
2012-10-22 13:20:00,25.11,25.11,25.06,25.07,175200.0,19.3695,19.3695,19.3309,19.3387,175200.0
2012-10-22 13:30:00,25.08,25.1,25.07,25.07,164400.0,19.3464,19.3618,19.3387,19.3387,164400.0
2012-10-22 13:40:00,25.08,25.08,25.03,25.07,228900.0,19.3464,19.3464,19.3078,19.3387,228900.0
2012-10-22 13:50:00,25.06,25.07,25.05,25.07,107400.0,19.3309,19.3387,19.3232,19.3387,107400.0
2012-10-22 14:00:00,25.07,25.09,25.06,25.08,309000.0,19.3387,19.3541,19.3309,19.3464,309000.0
2012-10-22 14:10:00,25.08,25.1,25.07,25.09,299700.0,19.3464,19.3618,19.3387,19.3541,299700.0
2012-10-22 14:20:00,25.1,25.11,25.09,25.1,95700.0,19.3618,19.3695,19.3541,19.3618,95700.0
2012-10-22 14:30:00,25.11,25.11,25.1,25.11,80400.0,19.3695,19.3695,19.3618,19.3695,80400.0
2012-10-22 14:40:00,25.11,25.12,25.1,25.1,198600.0,19.3695,19.3772,19.3618,19.3618,198600.0
2012-10-22 14:50:00,25.1,25.11,25.09,25.1,156000.0,19.3618,19.3695,19.3541,19.3618,156000.0
2012-10-22 15:00:00,25.1,25.11,25.09,25.09,297300.0,19.3618,19.3695,19.3541,19.3541,297300.0
2012-10-22 15:10:00,25.09,25.12,25.09,25.1,317700.0,19.3541,19.3772,19.3541,19.3618,317700.0
2012-10-22 15:20:00,25.1,25.12,25.1,25.11,209700.0,19.3618,19.3772,19.3618,19.3695,209700.0
2012-10-22 15:30:00,25.12,25.13,25.1,25.11,480600.0,19.3772,19.3849,19.3618,19.3695,480600.0
2012-10-22 15:40:00,25.11,25.13,25.09,25.13,321900.0,19.3695,19.3849,19.3541,19.3849,321900.0
2012-10-22 15:50:00,25.13,25.22,25.13,25.22,1451700.0,19.3849,19.4544,19.3849,19.4544,1451700.0
2012-10-23 09:30:00,25.06,25.16,25.02,25.09,604200.0,19.3309,19.4081,19.3001,19.3541,604200.0
2012-10-23 09:40:00,25.08,25.09,25.02,25.07,1030500.0,19.3464,19.3541,19.3001,19.3387,1030500.0
2012-10-23 09:50:00,25.07,25.1,25.01,25.04,591600.0,19.3387,19.3618,19.2924,19.3155,591600.0
2012-10-23 10:00:00,25.03,25.05,24.97,24.98,708000.0,19.3078,19.3232,19.2615,19.2692,708000.0
2012-10-23 10:10:00,24.97,24.98,24.86,24.87,641100.0,19.2615,19.2692,19.1767,19.1844,641100.0
2012-10-23 10:20:00,24.86,24.89,24.85,24.86,470700.0,19.1767,19.1998,19.169,19.1767,470700.0
2012-10-23 10:30:00,24.86,24.88,24.84,24.85,492000.0,19.1767,19.1921,19.1612,19.169,492000.0
2012-10-23 10:40:00,24.85,24.88,24.84,24.88,313200.0,19.169,19.1921,19.1612,19.1921,313200.0
2012-10-23 10:50:00,24.88,24.91,24.88,24.91,306000.0,19.1921,19.2152,19.1921,19.2152,306000.0
2012-10-23 11:00:00,24.91,24.91,24.86,24.88,449100.0,19.2152,19.2152,19.1767,19.1921,449100.0
2012-10-23 11:10:00,24.88,24.92,24.87,24.92,413400.0,19.1921,19.223,19.1844,19.223,413400.0
2012-10-23 11:20:00,24.92,24.93,24.88,24.9,360600.0,19.223,19.2307,19.1921,19.2075,360600.0
2012-10-23 11:30:00,24.9,24.9,24.88,24.9,252300.0,19.2075,19.2075,19.1921,19.2075,252300.0
2012-10-23 11:40:00,24.9,24.92,24.87,24.91,360600.0,19.2075,19.223,19.1844,19.2152,360600.0
2012-10-23 11:50:00,24.91,24.93,24.91,24.92,205800.0,19.2152,19.2307,19.2152,19.223,205800.0
2012-10-23 12:00:00,24.92,24.93,24.91,24.93,134400.0,19.223,19.2307,19.2152,19.2307,134400.0
2012-10-23 12:10:00,24.93,24.96,24.92,24.96,231000.0,19.2307,19.2538,19.223,19.2538,231000.0
2012-10-23 12:20:00,24.96,24.99,24.96,24.97,227700.0,19.2538,19.277,19.2538,19.2615,227700.0
2012-10-23 12:30:00,24.97,24.98,24.94,24.94,382200.0,19.2615,19.2692,19.2384,19.2384,382200.0
2012-10-23 12:40:00,24.95,24.96,24.93,24.96,322200.0,19.2461,19.2538,19.2307,19.2538,322200.0
2012-10-23 12:50:00,24.96,25.0,24.95,25.0,294900.0,19.2538,19.2847,19.2461,19.2847,294900.0
2012-10-23 13:00:00,25.0,25.01,24.97,24.97,421500.0,19.2847,19.2924,19.2615,19.2615,421500.0
2012-10-23 13:10:00,24.97,24.99,24.96,24.97,158700.0,19.2615,19.277,19.2538,19.2615,158700.0
2012-10-23 13:20:00,24.96,24.99,24.96,24.99,169200.0,19.2538,19.277,19.2538,19.277,169200.0
2012-10-23 13:30:00,24.99,25.0,24.96,24.97,219900.0,19.277,19.2847,19.2538,19.2615,219900.0
2012-10-23 13:40:00,24.97,24.99,24.96,24.98,167100.0,19.2615,19.277,19.2538,19.2692,167100.0
2012-10-23 13:50:00,24.98,25.01,24.97,25.01,198300.0,19.2692,19.2924,19.2615,19.2924,198300.0
2012-10-23 14:00:00,25.01,25.03,25.0,25.0,297000.0,19.2924,19.3078,19.2847,19.2847,297000.0
2012-10-23 14:10:00,25.0,25.01,24.96,24.98,259200.0,19.2847,19.2924,19.2538,19.2692,259200.0
2012-10-23 14:20:00,24.98,24.99,24.97,24.97,282300.0,19.2692,19.277,19.2615,19.2615,282300.0
2012-10-23 14:30:00,24.97,24.98,24.95,24.97,268200.0,19.2615,19.2692,19.2461,19.2615,268200.0
2012-10-23 14:40:00,24.97,24.98,24.96,24.97,255300.0,19.2615,19.2692,19.2538,19.2615,255300.0
2012-10-23 14:50:00,24.97,24.98,24.95,24.97,172500.0,19.2615,19.2692,19.2461,19.2615,172500.0
2012-10-23 15:00:00,24.97,24.99,24.97,24.98,454200.0,19.2615,19.277,19.2615,19.2692,454200.0
2012-10-23 15:10:00,24.97,25.0,24.95,24.98,420300.0,19.2615,19.2847,19.2461,19.2692,420300.0
2012-10-23 15:20:00,24.99,24.99,24.96,24.97,438900.0,19.277,19.277,19.2538,19.2615,438900.0
2012-10-23 15:30:00,24.96,24.98,24.94,24.95,891600.0,19.2538,19.2692,19.2384,19.2461,891600.0
2012-10-23 15:40:00,24.94,24.96,24.93,24.93,586500.0,19.2384,19.2538,19.2307,19.2307,586500.0
2012-10-23 15:50:00,24.93,24.96,24.92,24.92,1295700.0,19.2307,19.2538,19.223,19.223,1295700.0
2012-10-24 09:30:00,24.98,24.98,24.84,24.85,724500.0,19.2692,19.2692,19.1612,19.169,724500.0
2012-10-24 09:40:00,24.85,24.97,24.85,24.94,495600.0,19.169,19.2615,19.169,19.2384,495600.0
2012-10-24 09:50:00,24.94,24.96,24.92,24.94,287700.0,19.2384,19.2538,19.223,19.2384,287700.0
2012-10-24 10:00:00,24.94,24.95,24.91,24.91,516600.0,19.2384,19.2461,19.2152,19.2152,516600.0
2012-10-24 10:10:00,24.91,24.94,24.9,24.9,488400.0,19.2152,19.2384,19.2075,19.2075,488400.0
2012-10-24 10:20:00,24.9,24.93,24.88,24.91,424800.0,19.2075,19.2307,19.1921,19.2152,424800.0
2012-10-24 10:30:00,24.91,24.94,24.9,24.93,560100.0,19.2152,19.2384,19.2075,19.2307,560100.0
2012-10-24 10:40:00,24.93,25.0,24.92,24.99,835800.0,19.2307,19.2847,19.223,19.277,835800.0
2012-10-24 10:50:00,24.99,24.99,24.96,24.98,226200.0,19.277,19.277,19.2538,19.2692,226200.0
2012-10-24 11:00:00,24.98,25.0,24.98,24.98,252000.0,19.2692,19.2847,19.2692,19.2692,252000.0
2012-10-24 11:10:00,24.98,24.99,24.98,24.98,189300.0,19.2692,19.277,19.2692,19.2692,189300.0
2012-10-24 11:20:00,24.98,24.99,24.97,24.99,249300.0,19.2692,19.277,19.2615,19.277,249300.0
2012-10-24 11:30:00,24.98,24.99,24.96,24.96,237900.0,19.2692,19.277,19.2538,19.2538,237900.0
2012-10-24 11:40:00,24.96,24.97,24.95,24.96,207000.0,19.2538,19.2615,19.2461,19.2538,207000.0
2012-10-24 11:50:00,24.96,24.97,24.94,24.94,183300.0,19.2538,19.2615,19.2384,19.2384,183300.0
2012-10-24 12:00:00,24.94,24.95,24.94,24.95,152400.0,19.2384,19.2461,19.2384,19.2461,152400.0
2012-10-24 12:10:00,24.95,24.96,24.94,24.95,238200.0,19.2461,19.2538,19.2384,19.2461,238200.0
2012-10-24 12:20:00,24.95,24.95,24.93,24.95,116100.0,19.2461,19.2461,19.2307,19.2461,116100.0
2012-10-24 12:30:00,24.95,24.96,24.95,24.95,115500.0,19.2461,19.2538,19.2461,19.2461,115500.0
2012-10-24 12:40:00,24.95,24.97,24.95,24.96,252300.0,19.2461,19.2615,19.2461,19.2538,252300.0
2012-10-24 12:50:00,24.96,24.97,24.96,24.96,90900.0,19.2538,19.2615,19.2538,19.2538,90900.0
2012-10-24 13:00:00,24.96,24.96,24.95,24.95,113700.0,19.2538,19.2538,19.2461,19.2461,113700.0
2012-10-24 13:10:00,24.95,24.95,24.93,24.94,172500.0,19.2461,19.2461,19.2307,19.2384,172500.0
2012-10-24 13:20:00,24.94,24.95,24.94,24.95,72000.0,19.2384,19.2461,19.2384,19.2461,72000.0
2012-10-24 13:30:00,24.95,24.96,24.94,24.95,148800.0,19.2461,19.2538,19.2384,19.2461,148800.0
2012-10-24 13:40:00,24.96,24.96,24.94,24.96,141900.0,19.2538,19.2538,19.2384,19.2538,141900.0
2012-10-24 13:50:00,24.96,24.98,24.95,24.97,194400.0,19.2538,19.2692,19.2461,19.2615,194400.0
2012-10-24 14:00:00,24.96,24.98,24.96,24.97,111900.0,19.2538,19.2692,19.2538,19.2615,111900.0
2012-10-24 14:10:00,24.97,24.98,24.91,24.95,395100.0,19.2615,19.2692,19.2152,19.2461,395100.0
2012-10-24 14:20:00,24.95,24.98,24.93,24.97,289500.0,19.2461,19.2692,19.2307,19.2615,289500.0
2012-10-24 14:30:00,24.98,24.98,24.94,24.95,211800.0,19.2692,19.2692,19.2384,19.2461,211800.0
2012-10-24 14:40:00,24.95,24.95,24.92,24.93,233700.0,19.2461,19.2461,19.223,19.2307,233700.0
2012-10-24 14:50:00,24.93,24.94,24.91,24.93,458400.0,19.2307,19.2384,19.2152,19.2307,458400.0
2012-10-24 15:00:00,24.92,24.95,24.87,24.91,501000.0,19.223,19.2461,19.1844,19.2152,501000.0
2012-10-24 15:10:00,24.91,24.92,24.9,24.92,283500.0,19.2152,19.223,19.2075,19.223,283500.0
2012-10-24 15:20:00,24.92,24.94,24.91,24.93,352800.0,19.223,19.2384,19.2152,19.2307,352800.0
2012-10-24 15:30:00,24.93,24.93,24.91,24.91,265200.0,19.2307,19.2307,19.2152,19.2152,265200.0
2012-10-24 15:40:00,24.91,24.93,24.9,24.92,384000.0,19.2152,19.2307,19.2075,19.223,384000.0
2012-10-24 15:50:00,24.92,24.95,24.91,24.94,996300.0,19.223,19.2461,19.2152,19.2384,996300.0
2012-10-25 09:30:00,25.1,25.17,25.01,25.06,731700.0,19.3618,19.4158,19.2924,19.3309,731700.0
2012-10-25 09:40:00,25.07,25.13,25.06,25.07,379800.0,19.3387,19.3849,19.3309,19.3387,379800.0
2012-10-25 09:50:00,25.07,25.13,25.07,25.13,350100.0,19.3387,19.3849,19.3387,19.3849,350100.0
2012-10-25 10:00:00,25.13,25.13,25.07,25.12,543300.0,19.3849,19.3849,19.3387,19.3772,543300.0
2012-10-25 10:10:00,25.12,25.16,25.12,25.15,349500.0,19.3772,19.4081,19.3772,19.4004,349500.0
2012-10-25 10:20:00,25.15,25.16,25.1,25.1,356700.0,19.4004,19.4081,19.3618,19.3618,356700.0
2012-10-25 10:30:00,25.1,25.11,25.04,25.05,271800.0,19.3618,19.3695,19.3155,19.3232,271800.0
2012-10-25 10:40:00,25.04,25.06,25.0,25.01,442200.0,19.3155,19.3309,19.2847,19.2924,442200.0
2012-10-25 10:50:00,25.01,25.04,25.0,25.02,430500.0,19.2924,19.3155,19.2847,19.3001,430500.0
2012-10-25 11:00:00,25.02,25.03,25.0,25.02,238800.0,19.3001,19.3078,19.2847,19.3001,238800.0
2012-10-25 11:10:00,25.02,25.05,25.01,25.04,216600.0,19.3001,19.3232,19.2924,19.3155,216600.0
2012-10-25 11:20:00,25.04,25.07,25.01,25.01,475500.0,19.3155,19.3387,19.2924,19.2924,475500.0
2012-10-25 11:30:00,25.01,25.03,25.0,25.01,230400.0,19.2924,19.3078,19.2847,19.2924,230400.0
2012-10-25 11:40:00,25.01,25.07,25.01,25.04,299100.0,19.2924,19.3387,19.2924,19.3155,299100.0
2012-10-25 11:50:00,25.03,25.05,25.0,25.05,196500.0,19.3078,19.3232,19.2847,19.3232,196500.0
2012-10-25 12:00:00,25.05,25.05,25.02,25.04,198300.0,19.3232,19.3232,19.3001,19.3155,198300.0
2012-10-25 12:10:00,25.04,25.05,25.0,25.0,181500.0,19.3155,19.3232,19.2847,19.2847,181500.0
2012-10-25 12:20:00,25.0,25.02,25.0,25.0,175800.0,19.2847,19.3001,19.2847,19.2847,175800.0
2012-10-25 12:30:00,25.0,25.01,24.98,25.0,318300.0,19.2847,19.2924,19.2692,19.2847,318300.0
2012-10-25 12:40:00,25.0,25.01,24.96,25.01,219600.0,19.2847,19.2924,19.2538,19.2924,219600.0
2012-10-25 12:50:00,25.02,25.06,25.0,25.05,153900.0,19.3001,19.3309,19.2847,19.3232,153900.0
2012-10-25 13:00:00,25.05,25.08,25.04,25.06,135600.0,19.3232,19.3464,19.3155,19.3309,135600.0
2012-10-25 13:10:00,25.05,25.05,25.03,25.04,93300.0,19.3232,19.3232,19.3078,19.3155,93300.0
2012-10-25 13:20:00,25.04,25.09,25.04,25.08,164700.0,19.3155,19.3541,19.3155,19.3464,164700.0
2012-10-25 13:30:00,25.08,25.08,25.04,25.04,183900.0,19.3464,19.3464,19.3155,19.3155,183900.0
2012-10-25 13:40:00,25.04,25.07,25.04,25.07,147600.0,19.3155,19.3387,19.3155,19.3387,147600.0
2012-10-25 13:50:00,25.07,25.07,25.04,25.07,114600.0,19.3387,19.3387,19.3155,19.3387,114600.0
2012-10-25 14:00:00,25.07,25.07,25.05,25.05,233100.0,19.3387,19.3387,19.3232,19.3232,233100.0
2012-10-25 14:10:00,25.05,25.08,25.05,25.08,226800.0,19.3232,19.3464,19.3232,19.3464,226800.0
2012-10-25 14:20:00,25.07,25.09,25.07,25.08,118500.0,19.3387,19.3541,19.3387,19.3464,118500.0
2012-10-25 14:30:00,25.08,25.09,25.07,25.08,109800.0,19.3464,19.3541,19.3387,19.3464,109800.0
2012-10-25 14:40:00,25.08,25.11,25.08,25.1,235800.0,19.3464,19.3695,19.3464,19.3618,235800.0
2012-10-25 14:50:00,25.1,25.1,25.07,25.08,259800.0,19.3618,19.3618,19.3387,19.3464,259800.0
2012-10-25 15:00:00,25.08,25.08,25.04,25.04,275700.0,19.3464,19.3464,19.3155,19.3155,275700.0
2012-10-25 15:10:00,25.04,25.08,25.04,25.08,356100.0,19.3155,19.3464,19.3155,19.3464,356100.0
2012-10-25 15:20:00,25.07,25.09,25.06,25.09,314700.0,19.3387,19.3541,19.3309,19.3541,314700.0
2012-10-25 15:30:00,25.09,25.09,25.06,25.07,479400.0,19.3541,19.3541,19.3309,19.3387,479400.0
2012-10-25 15:40:00,25.07,25.09,25.05,25.05,525600.0,19.3387,19.3541,19.3232,19.3232,525600.0
2012-10-25 15:50:00,25.05,25.11,25.05,25.1,976500.0,19.3232,19.3695,19.3232,19.3618,976500.0
2012-10-26 09:30:00,25.07,25.14,25.0,25.02,581100.0,19.3387,19.3927,19.2847,19.3001,581100.0
2012-10-26 09:40:00,25.02,25.03,24.92,24.94,608100.0,19.3001,19.3078,19.223,19.2384,608100.0
2012-10-26 09:50:00,24.95,24.96,24.89,24.93,595200.0,19.2461,19.2538,19.1998,19.2307,595200.0
2012-10-26 10:00:00,24.94,24.97,24.92,24.97,340200.0,19.2384,19.2615,19.223,19.2615,340200.0
2012-10-26 10:10:00,24.96,25.01,24.93,24.97,509100.0,19.2538,19.2924,19.2307,19.2615,509100.0
2012-10-26 10:20:00,24.97,24.98,24.95,24.95,354600.0,19.2615,19.2692,19.2461,19.2461,354600.0
2012-10-26 10:30:00,24.95,24.98,24.94,24.97,272100.0,19.2461,19.2692,19.2384,19.2615,272100.0
2012-10-26 10:40:00,24.97,24.98,24.93,24.95,271800.0,19.2615,19.2692,19.2307,19.2461,271800.0
2012-10-26 10:50:00,24.95,24.98,24.93,24.97,206100.0,19.2461,19.2692,19.2307,19.2615,206100.0
2012-10-26 11:00:00,24.97,24.98,24.95,24.98,171300.0,19.2615,19.2692,19.2461,19.2692,171300.0
2012-10-26 11:10:00,24.98,25.0,24.96,25.0,198900.0,19.2692,19.2847,19.2538,19.2847,198900.0
2012-10-26 11:20:00,25.0,25.01,24.96,25.01,216600.0,19.2847,19.2924,19.2538,19.2924,216600.0
2012-10-26 11:30:00,25.01,25.04,25.01,25.04,248700.0,19.2924,19.3155,19.2924,19.3155,248700.0
2012-10-26 11:40:00,25.04,25.06,25.03,25.04,239100.0,19.3155,19.3309,19.3078,19.3155,239100.0
2012-10-26 11:50:00,25.04,25.06,25.04,25.05,253200.0,19.3155,19.3309,19.3155,19.3232,253200.0
2012-10-26 12:00:00,25.04,25.04,24.97,24.99,286200.0,19.3155,19.3155,19.2615,19.277,286200.0
2012-10-26 12:10:00,24.99,25.0,24.98,24.98,108600.0,19.277,19.2847,19.2692,19.2692,108600.0
2012-10-26 12:20:00,24.98,25.01,24.97,25.01,99300.0,19.2692,19.2924,19.2615,19.2924,99300.0
2012-10-26 12:30:00,25.01,25.02,24.98,25.02,153600.0,19.2924,19.3001,19.2692,19.3001,153600.0
2012-10-26 12:40:00,25.02,25.04,25.02,25.02,179700.0,19.3001,19.3155,19.3001,19.3001,179700.0
2012-10-26 12:50:00,25.02,25.06,25.02,25.05,190200.0,19.3001,19.3309,19.3001,19.3232,190200.0
2012-10-26 13:00:00,25.05,25.06,25.03,25.03,132900.0,19.3232,19.3309,19.3078,19.3078,132900.0
2012-10-26 13:10:00,25.03,25.04,25.02,25.02,94800.0,19.3078,19.3155,19.3001,19.3001,94800.0
2012-10-26 13:20:00,25.02,25.03,25.0,25.03,90300.0,19.3001,19.3078,19.2847,19.3078,90300.0
2012-10-26 13:30:00,25.03,25.09,25.03,25.08,244800.0,19.3078,19.3541,19.3078,19.3464,244800.0
2012-10-26 13:40:00,25.08,25.08,25.05,25.08,164700.0,19.3464,19.3464,19.3232,19.3464,164700.0
2012-10-26 13:50:00,25.08,25.08,25.05,25.05,242700.0,19.3464,19.3464,19.3232,19.3232,242700.0
2012-10-26 14:00:00,25.06,25.07,25.06,25.06,135900.0,19.3309,19.3387,19.3309,19.3309,135900.0
2012-10-26 14:10:00,25.06,25.08,25.06,25.08,127200.0,19.3309,19.3464,19.3309,19.3464,127200.0
2012-10-26 14:20:00,25.08,25.08,25.06,25.08,175200.0,19.3464,19.3464,19.3309,19.3464,175200.0
2012-10-26 14:30:00,25.08,25.13,25.08,25.11,413100.0,19.3464,19.3849,19.3464,19.3695,413100.0
2012-10-26 14:40:00,25.11,25.11,25.06,25.06,161400.0,19.3695,19.3695,19.3309,19.3309,161400.0
2012-10-26 14:50:00,25.06,25.07,25.05,25.06,164100.0,19.3309,19.3387,19.3232,19.3309,164100.0
2012-10-26 15:00:00,25.06,25.11,25.06,25.11,276600.0,19.3309,19.3695,19.3309,19.3695,276600.0
2012-10-26 15:10:00,25.11,25.14,25.1,25.11,270900.0,19.3695,19.3927,19.3618,19.3695,270900.0
2012-10-26 15:20:00,25.1,25.13,25.09,25.11,179100.0,19.3618,19.3849,19.3541,19.3695,179100.0
2012-10-26 15:30:00,25.11,25.13,25.05,25.05,408900.0,19.3695,19.3849,19.3232,19.3232,408900.0
2012-10-26 15:40:00,25.05,25.07,25.04,25.06,686100.0,19.3232,19.3387,19.3155,19.3309,686100.0
2012-10-26 15:50:00,25.06,25.07,25.02,25.04,917400.0,19.3309,19.3387,19.3001,19.3155,917400.0
2012-10-31 09:30:00,25.08,25.23,25.04,25.21,1243800.0,19.3464,19.4621,19.3155,19.4467,1243800.0
2012-10-31 09:40:00,25.21,25.23,25.11,25.14,386100.0,19.4467,19.4621,19.3695,19.3927,386100.0
2012-10-31 09:50:00,25.14,25.15,25.06,25.09,317700.0,19.3927,19.4004,19.3309,19.3541,317700.0
2012-10-31 10:00:00,25.09,25.13,25.07,25.09,328200.0,19.3541,19.3849,19.3387,19.3541,328200.0
2012-10-31 10:10:00,25.09,25.13,25.07,25.09,304500.0,19.3541,19.3849,19.3387,19.3541,304500.0
2012-10-31 10:20:00,25.09,25.12,25.06,25.09,347400.0,19.3541,19.3772,19.3309,19.3541,347400.0
2012-10-31 10:30:00,25.09,25.1,25.02,25.02,251700.0,19.3541,19.3618,19.3001,19.3001,251700.0
2012-10-31 10:40:00,25.02,25.02,24.96,24.97,304500.0,19.3001,19.3001,19.2538,19.2615,304500.0
2012-10-31 10:50:00,24.97,25.05,24.96,25.03,441300.0,19.2615,19.3232,19.2538,19.3078,441300.0
2012-10-31 11:00:00,25.03,25.03,24.91,24.92,343200.0,19.3078,19.3078,19.2152,19.223,343200.0
2012-10-31 11:10:00,24.92,24.97,24.92,24.95,316800.0,19.223,19.2615,19.223,19.2461,316800.0
2012-10-31 11:20:00,24.95,24.97,24.9,24.91,450300.0,19.2461,19.2615,19.2075,19.2152,450300.0
2012-10-31 11:30:00,24.91,24.94,24.87,24.88,351300.0,19.2152,19.2384,19.1844,19.1921,351300.0
2012-10-31 11:40:00,24.88,24.94,24.88,24.94,375900.0,19.1921,19.2384,19.1921,19.2384,375900.0
2012-10-31 11:50:00,24.94,24.98,24.91,24.92,333300.0,19.2384,19.2692,19.2152,19.223,333300.0
2012-10-31 12:00:00,24.92,24.94,24.87,24.88,212400.0,19.223,19.2384,19.1844,19.1921,212400.0
2012-10-31 12:10:00,24.88,24.9,24.85,24.86,293700.0,19.1921,19.2075,19.169,19.1767,293700.0
2012-10-31 12:20:00,24.86,24.87,24.77,24.77,578100.0,19.1767,19.1844,19.1072,19.1072,578100.0
2012-10-31 12:30:00,24.78,24.8,24.72,24.75,511200.0,19.115,19.1304,19.0687,19.0918,511200.0
2012-10-31 12:40:00,24.75,24.75,24.71,24.73,457200.0,19.0918,19.0918,19.061,19.0764,457200.0
2012-10-31 12:50:00,24.73,24.81,24.73,24.81,316200.0,19.0764,19.1381,19.0764,19.1381,316200.0
2012-10-31 13:00:00,24.81,24.81,24.78,24.8,180000.0,19.1381,19.1381,19.115,19.1304,180000.0
2012-10-31 13:10:00,24.8,24.85,24.8,24.83,315300.0,19.1304,19.169,19.1304,19.1535,315300.0
2012-10-31 13:20:00,24.83,24.85,24.83,24.84,154500.0,19.1535,19.169,19.1535,19.1612,154500.0
2012-10-31 13:30:00,24.84,24.88,24.83,24.86,305400.0,19.1612,19.1921,19.1535,19.1767,305400.0
2012-10-31 13:40:00,24.86,24.87,24.8,24.82,294300.0,19.1767,19.1844,19.1304,19.1458,294300.0
2012-10-31 13:50:00,24.82,24.85,24.8,24.83,415800.0,19.1458,19.169,19.1304,19.1535,415800.0
2012-10-31 14:00:00,24.83,24.88,24.83,24.87,170400.0,19.1535,19.1921,19.1535,19.1844,170400.0
2012-10-31 14:10:00,24.87,24.88,24.83,24.86,240300.0,19.1844,19.1921,19.1535,19.1767,240300.0
2012-10-31 14:20:00,24.86,24.88,24.84,24.84,213600.0,19.1767,19.1921,19.1612,19.1612,213600.0
2012-10-31 14:30:00,24.84,24.88,24.83,24.88,206400.0,19.1612,19.1921,19.1535,19.1921,206400.0
2012-10-31 14:40:00,24.88,24.91,24.85,24.9,1028400.0,19.1921,19.2152,19.169,19.2075,1028400.0
2012-10-31 14:50:00,24.9,24.93,24.88,24.89,358200.0,19.2075,19.2307,19.1921,19.1998,358200.0
2012-10-31 15:00:00,24.89,24.91,24.88,24.91,452400.0,19.1998,19.2152,19.1921,19.2152,452400.0
2012-10-31 15:10:00,24.92,25.02,24.91,25.0,541500.0,19.223,19.3001,19.2152,19.2847,541500.0
2012-10-31 15:20:00,25.0,25.06,25.0,25.04,555300.0,19.2847,19.3309,19.2847,19.3155,555300.0
2012-10-31 15:30:00,25.04,25.04,25.0,25.0,684300.0,19.3155,19.3155,19.2847,19.2847,684300.0
2012-10-31 15:40:00,25.0,25.0,24.96,24.99,542700.0,19.2847,19.2847,19.2538,19.277,542700.0
2012-10-31 15:50:00,24.98,25.02,24.97,25.0,1477800.0,19.2692,19.3001,19.2615,19.2847,1477800.0
2012-11-01 09:30:00,25.04,25.05,24.96,25.04,1065900.0,19.3155,19.3232,19.2538,19.3155,1065900.0
2012-11-01 09:40:00,25.04,25.04,24.98,24.99,479400.0,19.3155,19.3155,19.2692,19.277,479400.0
2012-11-01 09:50:00,24.99,25.02,24.93,24.94,609000.0,19.277,19.3001,19.2307,19.2384,609000.0
2012-11-01 10:00:00,24.96,25.01,24.88,24.88,862200.0,19.2538,19.2924,19.1921,19.1921,862200.0
2012-11-01 10:10:00,24.88,24.89,24.82,24.88,791700.0,19.1921,19.1998,19.1458,19.1921,791700.0
2012-11-01 10:20:00,24.88,24.89,24.83,24.87,514500.0,19.1921,19.1998,19.1535,19.1844,514500.0
2012-11-01 10:30:00,24.87,24.87,24.73,24.74,1009500.0,19.1844,19.1844,19.0764,19.0841,1009500.0
2012-11-01 10:40:00,24.74,24.84,24.73,24.84,1114800.0,19.0841,19.1612,19.0764,19.1612,1114800.0
2012-11-01 10:50:00,24.84,24.85,24.74,24.74,474000.0,19.1612,19.169,19.0841,19.0841,474000.0
2012-11-01 11:00:00,24.74,24.74,24.67,24.71,1203600.0,19.0841,19.0841,19.0301,19.061,1203600.0
2012-11-01 11:10:00,24.71,24.72,24.68,24.69,1161600.0,19.061,19.0687,19.0378,19.0455,1161600.0
2012-11-01 11:20:00,24.69,24.69,24.68,24.69,484500.0,19.0455,19.0455,19.0378,19.0455,484500.0
2012-11-01 11:30:00,24.69,24.69,24.68,24.69,356100.0,19.0455,19.0455,19.0378,19.0455,356100.0
2012-11-01 11:40:00,24.69,24.7,24.68,24.69,627000.0,19.0455,19.0532,19.0378,19.0455,627000.0
2012-11-01 11:50:00,24.69,24.69,24.64,24.65,586500.0,19.0455,19.0455,19.007,19.0147,586500.0
2012-11-01 12:00:00,24.65,24.65,24.58,24.64,1206900.0,19.0147,19.0147,18.9607,19.007,1206900.0
2012-11-01 12:10:00,24.64,24.69,24.64,24.65,324300.0,19.007,19.0455,19.007,19.0147,324300.0
2012-11-01 12:20:00,24.64,24.66,24.64,24.64,315000.0,19.007,19.0224,19.007,19.007,315000.0
2012-11-01 12:30:00,24.64,24.64,24.59,24.59,637200.0,19.007,19.007,18.9684,18.9684,637200.0
2012-11-01 12:40:00,24.59,24.6,24.43,24.5,2175600.0,18.9684,18.9761,18.845,18.899,2175600.0
2012-11-01 12:50:00,24.5,24.57,24.5,24.57,566400.0,18.899,18.953,18.899,18.953,566400.0
2012-11-01 13:00:00,24.57,24.58,24.53,24.55,506700.0,18.953,18.9607,18.9221,18.9375,506700.0
2012-11-01 13:10:00,24.55,24.55,24.51,24.53,561000.0,18.9375,18.9375,18.9067,18.9221,561000.0
2012-11-01 13:20:00,24.53,24.55,24.53,24.54,583800.0,18.9221,18.9375,18.9221,18.9298,583800.0
2012-11-01 13:30:00,24.54,24.69,24.53,24.67,984600.0,18.9298,19.0455,18.9221,19.0301,984600.0
2012-11-01 13:40:00,24.67,24.69,24.65,24.67,494400.0,19.0301,19.0455,19.0147,19.0301,494400.0
2012-11-01 13:50:00,24.66,24.67,24.64,24.64,687300.0,19.0224,19.0301,19.007,19.007,687300.0
2012-11-01 14:00:00,24.64,24.65,24.6,24.6,600000.0,19.007,19.0147,18.9761,18.9761,600000.0
2012-11-01 14:10:00,24.6,24.6,24.53,24.54,786600.0,18.9761,18.9761,18.9221,18.9298,786600.0
2012-11-01 14:20:00,24.54,24.57,24.53,24.53,593700.0,18.9298,18.953,18.9221,18.9221,593700.0
2012-11-01 14:30:00,24.53,24.53,24.48,24.49,1102200.0,18.9221,18.9221,18.8835,18.8913,1102200.0
2012-11-01 14:40:00,24.49,24.51,24.44,24.44,910200.0,18.8913,18.9067,18.8527,18.8527,910200.0
2012-11-01 14:50:00,24.44,24.45,24.4,24.44,1372800.0,18.8527,18.8604,18.8218,18.8527,1372800.0
2012-11-01 15:00:00,24.44,24.48,24.44,24.45,973200.0,18.8527,18.8835,18.8527,18.8604,973200.0
2012-11-01 15:10:00,24.46,24.5,24.43,24.45,881400.0,18.8681,18.899,18.845,18.8604,881400.0
2012-11-01 15:20:00,24.45,24.47,24.44,24.44,926100.0,18.8604,18.8758,18.8527,18.8527,926100.0
2012-11-01 15:30:00,24.44,24.45,24.4,24.41,1486200.0,18.8527,18.8604,18.8218,18.8295,1486200.0
2012-11-01 15:40:00,24.41,24.42,24.38,24.4,1641000.0,18.8295,18.8373,18.8064,18.8218,1641000.0
2012-11-01 15:50:00,24.4,24.48,24.4,24.47,2916600.0,18.8218,18.8835,18.8218,18.8758,2916600.0
2012-11-02 09:30:00,24.49,24.52,24.35,24.38,1771800.0,18.8913,18.9144,18.7833,18.8064,1771800.0
2012-11-02 09:40:00,24.39,24.4,24.28,24.28,1161300.0,18.8141,18.8218,18.7293,18.7293,1161300.0
2012-11-02 09:50:00,24.28,24.49,24.28,24.47,660300.0,18.7293,18.8913,18.7293,18.8758,660300.0
2012-11-02 10:00:00,24.47,24.48,24.42,24.46,616800.0,18.8758,18.8835,18.8373,18.8681,616800.0
2012-11-02 10:10:00,24.47,24.48,24.41,24.45,598500.0,18.8758,18.8835,18.8295,18.8604,598500.0
2012-11-02 10:20:00,24.45,24.46,24.33,24.41,1173900.0,18.8604,18.8681,18.7678,18.8295,1173900.0
2012-11-02 10:30:00,24.4,24.43,24.32,24.33,794700.0,18.8218,18.845,18.7601,18.7678,794700.0
2012-11-02 10:40:00,24.33,24.37,24.29,24.37,600600.0,18.7678,18.7987,18.737,18.7987,600600.0
2012-11-02 10:50:00,24.36,24.37,24.31,24.34,706800.0,18.791,18.7987,18.7524,18.7756,706800.0
2012-11-02 11:00:00,24.34,24.38,24.3,24.37,526500.0,18.7756,18.8064,18.7447,18.7987,526500.0
2012-11-02 11:10:00,24.37,24.38,24.33,24.35,534600.0,18.7987,18.8064,18.7678,18.7833,534600.0
2012-11-02 11:20:00,24.35,24.38,24.35,24.36,395700.0,18.7833,18.8064,18.7833,18.791,395700.0
2012-11-02 11:30:00,24.36,24.36,24.29,24.32,596100.0,18.791,18.791,18.737,18.7601,596100.0
2012-11-02 11:40:00,24.32,24.35,24.31,24.31,327900.0,18.7601,18.7833,18.7524,18.7524,327900.0
2012-11-02 11:50:00,24.31,24.34,24.27,24.33,505800.0,18.7524,18.7756,18.7216,18.7678,505800.0
2012-11-02 12:00:00,24.33,24.37,24.32,24.33,513900.0,18.7678,18.7987,18.7601,18.7678,513900.0
2012-11-02 12:10:00,24.33,24.34,24.26,24.28,648600.0,18.7678,18.7756,18.7138,18.7293,648600.0
2012-11-02 12:20:00,24.28,24.31,24.26,24.3,357000.0,18.7293,18.7524,18.7138,18.7447,357000.0
2012-11-02 12:30:00,24.3,24.37,24.29,24.36,329700.0,18.7447,18.7987,18.737,18.791,329700.0
2012-11-02 12:40:00,24.36,24.42,24.36,24.42,313800.0,18.791,18.8373,18.791,18.8373,313800.0
2012-11-02 12:50:00,24.42,24.42,24.36,24.36,255000.0,18.8373,18.8373,18.791,18.791,255000.0
2012-11-02 13:00:00,24.37,24.41,24.35,24.41,224700.0,18.7987,18.8295,18.7833,18.8295,224700.0
2012-11-02 13:10:00,24.41,24.42,24.39,24.4,344700.0,18.8295,18.8373,18.8141,18.8218,344700.0
2012-11-02 13:20:00,24.4,24.4,24.35,24.36,244500.0,18.8218,18.8218,18.7833,18.791,244500.0
2012-11-02 13:30:00,24.36,24.39,24.36,24.38,227700.0,18.791,18.8141,18.791,18.8064,227700.0
2012-11-02 13:40:00,24.38,24.41,24.38,24.4,201900.0,18.8064,18.8295,18.8064,18.8218,201900.0
2012-11-02 13:50:00,24.4,24.41,24.35,24.37,325200.0,18.8218,18.8295,18.7833,18.7987,325200.0
2012-11-02 14:00:00,24.37,24.38,24.33,24.36,343500.0,18.7987,18.8064,18.7678,18.791,343500.0
2012-11-02 14:10:00,24.36,24.37,24.35,24.36,200700.0,18.791,18.7987,18.7833,18.791,200700.0
2012-11-02 14:20:00,24.37,24.39,24.36,24.38,186600.0,18.7987,18.8141,18.791,18.8064,186600.0
2012-11-02 14:30:00,24.38,24.38,24.31,24.31,333300.0,18.8064,18.8064,18.7524,18.7524,333300.0
2012-11-02 14:40:00,24.31,24.33,24.28,24.3,415500.0,18.7524,18.7678,18.7293,18.7447,415500.0
2012-11-02 14:50:00,24.3,24.35,24.3,24.34,263100.0,18.7447,18.7833,18.7447,18.7756,263100.0
2012-11-02 15:00:00,24.35,24.37,24.3,24.3,507900.0,18.7833,18.7987,18.7447,18.7447,507900.0
2012-11-02 15:10:00,24.3,24.33,24.3,24.32,469800.0,18.7447,18.7678,18.7447,18.7601,469800.0
2012-11-02 15:20:00,24.32,24.34,24.27,24.29,476100.0,18.7601,18.7756,18.7216,18.737,476100.0
2012-11-02 15:30:00,24.29,24.3,24.24,24.28,854700.0,18.737,18.7447,18.6984,18.7293,854700.0
2012-11-02 15:40:00,24.28,24.32,24.25,24.29,942600.0,18.7293,18.7601,18.7061,18.737,942600.0
2012-11-02 15:50:00,24.29,24.3,24.25,24.26,2171400.0,18.737,18.7447,18.7061,18.7138,2171400.0
2012-11-05 09:30:00,24.22,24.31,24.22,24.26,926700.0,18.683,18.7524,18.683,18.7138,926700.0
2012-11-05 09:40:00,24.26,24.27,24.23,24.24,422400.0,18.7138,18.7216,18.6907,18.6984,422400.0
2012-11-05 09:50:00,24.24,24.28,24.23,24.27,439800.0,18.6984,18.7293,18.6907,18.7216,439800.0
2012-11-05 10:00:00,24.27,24.29,24.24,24.25,471300.0,18.7216,18.737,18.6984,18.7061,471300.0
2012-11-05 10:10:00,24.25,24.26,24.22,24.23,275700.0,18.7061,18.7138,18.683,18.6907,275700.0
2012-11-05 10:20:00,24.23,24.28,24.23,24.26,344400.0,18.6907,18.7293,18.6907,18.7138,344400.0
2012-11-05 10:30:00,24.26,24.28,24.25,24.28,255300.0,18.7138,18.7293,18.7061,18.7293,255300.0
2012-11-05 10:40:00,24.28,24.29,24.26,24.28,353100.0,18.7293,18.737,18.7138,18.7293,353100.0
2012-11-05 10:50:00,24.27,24.29,24.26,24.28,288000.0,18.7216,18.737,18.7138,18.7293,288000.0
2012-11-05 11:00:00,24.28,24.3,24.27,24.29,312600.0,18.7293,18.7447,18.7216,18.737,312600.0
2012-11-05 11:10:00,24.29,24.33,24.29,24.33,237000.0,18.737,18.7678,18.737,18.7678,237000.0
2012-11-05 11:20:00,24.33,24.33,24.3,24.32,213300.0,18.7678,18.7678,18.7447,18.7601,213300.0
2012-11-05 11:30:00,24.33,24.33,24.3,24.32,157800.0,18.7678,18.7678,18.7447,18.7601,157800.0
2012-11-05 11:40:00,24.32,24.35,24.32,24.35,197400.0,18.7601,18.7833,18.7601,18.7833,197400.0
2012-11-05 11:50:00,24.35,24.38,24.34,24.38,282000.0,18.7833,18.8064,18.7756,18.8064,282000.0
2012-11-05 12:00:00,24.38,24.38,24.35,24.36,120600.0,18.8064,18.8064,18.7833,18.791,120600.0
2012-11-05 12:10:00,24.36,24.38,24.34,24.34,156300.0,18.791,18.8064,18.7756,18.7756,156300.0
2012-11-05 12:20:00,24.34,24.35,24.33,24.33,312900.0,18.7756,18.7833,18.7678,18.7678,312900.0
2012-11-05 12:30:00,24.33,24.35,24.33,24.33,190200.0,18.7678,18.7833,18.7678,18.7678,190200.0
2012-11-05 12:40:00,24.33,24.34,24.3,24.32,155700.0,18.7678,18.7756,18.7447,18.7601,155700.0
2012-11-05 12:50:00,24.32,24.34,24.32,24.32,147900.0,18.7601,18.7756,18.7601,18.7601,147900.0
2012-11-05 13:00:00,24.33,24.34,24.32,24.34,147600.0,18.7678,18.7756,18.7601,18.7756,147600.0
2012-11-05 13:10:00,24.34,24.36,24.33,24.35,157200.0,18.7756,18.791,18.7678,18.7833,157200.0
2012-11-05 13:20:00,24.35,24.36,24.34,24.34,137100.0,18.7833,18.791,18.7756,18.7756,137100.0
2012-11-05 13:30:00,24.34,24.35,24.31,24.34,306900.0,18.7756,18.7833,18.7524,18.7756,306900.0
2012-11-05 13:40:00,24.35,24.35,24.33,24.34,147600.0,18.7833,18.7833,18.7678,18.7756,147600.0
2012-11-05 13:50:00,24.34,24.34,24.32,24.33,367800.0,18.7756,18.7756,18.7601,18.7678,367800.0
2012-11-05 14:00:00,24.33,24.34,24.31,24.31,263100.0,18.7678,18.7756,18.7524,18.7524,263100.0
2012-11-05 14:10:00,24.32,24.32,24.29,24.29,270000.0,18.7601,18.7601,18.737,18.737,270000.0
2012-11-05 14:20:00,24.29,24.33,24.29,24.29,409200.0,18.737,18.7678,18.737,18.737,409200.0
2012-11-05 14:30:00,24.3,24.32,24.29,24.3,326400.0,18.7447,18.7601,18.737,18.7447,326400.0
2012-11-05 14:40:00,24.3,24.32,24.29,24.31,329400.0,18.7447,18.7601,18.737,18.7524,329400.0
2012-11-05 14:50:00,24.31,24.33,24.31,24.32,207900.0,18.7524,18.7678,18.7524,18.7601,207900.0
2012-11-05 15:00:00,24.32,24.33,24.3,24.31,282300.0,18.7601,18.7678,18.7447,18.7524,282300.0
2012-11-05 15:10:00,24.31,24.34,24.3,24.33,342300.0,18.7524,18.7756,18.7447,18.7678,342300.0
2012-11-05 15:20:00,24.33,24.35,24.33,24.33,427800.0,18.7678,18.7833,18.7678,18.7678,427800.0
2012-11-05 15:30:00,24.33,24.33,24.3,24.33,406800.0,18.7678,18.7678,18.7447,18.7678,406800.0
2012-11-05 15:40:00,24.33,24.4,24.33,24.37,502800.0,18.7678,18.8218,18.7678,18.7987,502800.0
2012-11-05 15:50:00,24.37,24.4,24.36,24.38,1408800.0,18.7987,18.8218,18.791,18.8064,1408800.0
2012-11-06 09:30:00,24.42,24.46,24.38,24.45,456600.0,18.8373,18.8681,18.8064,18.8604,456600.0
2012-11-06 09:40:00,24.45,24.46,24.42,24.46,380400.0,18.8604,18.8681,18.8373,18.8681,380400.0
2012-11-06 09:50:00,24.46,24.57,24.46,24.57,629700.0,18.8681,18.953,18.8681,18.953,629700.0
2012-11-06 10:00:00,24.57,24.58,24.53,24.54,400200.0,18.953,18.9607,18.9221,18.9298,400200.0
2012-11-06 10:10:00,24.54,24.54,24.51,24.52,384000.0,18.9298,18.9298,18.9067,18.9144,384000.0
2012-11-06 10:20:00,24.52,24.52,24.5,24.52,523200.0,18.9144,18.9144,18.899,18.9144,523200.0
2012-11-06 10:30:00,24.52,24.53,24.5,24.51,321300.0,18.9144,18.9221,18.899,18.9067,321300.0
2012-11-06 10:40:00,24.51,24.58,24.51,24.55,653400.0,18.9067,18.9607,18.9067,18.9375,653400.0
2012-11-06 10:50:00,24.54,24.55,24.51,24.52,229800.0,18.9298,18.9375,18.9067,18.9144,229800.0
2012-11-06 11:00:00,24.52,24.53,24.51,24.52,257100.0,18.9144,18.9221,18.9067,18.9144,257100.0
2012-11-06 11:10:00,24.52,24.58,24.52,24.58,188700.0,18.9144,18.9607,18.9144,18.9607,188700.0
2012-11-06 11:20:00,24.58,24.58,24.56,24.56,234900.0,18.9607,18.9607,18.9453,18.9453,234900.0
2012-11-06 11:30:00,24.57,24.65,24.57,24.65,405300.0,18.953,19.0147,18.953,19.0147,405300.0
2012-11-06 11:40:00,24.65,24.7,24.65,24.67,465900.0,19.0147,19.0532,19.0147,19.0301,465900.0
2012-11-06 11:50:00,24.67,24.72,24.67,24.69,299400.0,19.0301,19.0687,19.0301,19.0455,299400.0
2012-11-06 12:00:00,24.68,24.76,24.68,24.75,520200.0,19.0378,19.0995,19.0378,19.0918,520200.0
2012-11-06 12:10:00,24.75,24.76,24.7,24.7,376500.0,19.0918,19.0995,19.0532,19.0532,376500.0
2012-11-06 12:20:00,24.7,24.74,24.69,24.71,304800.0,19.0532,19.0841,19.0455,19.061,304800.0
2012-11-06 12:30:00,24.71,24.71,24.69,24.69,164400.0,19.061,19.061,19.0455,19.0455,164400.0
2012-11-06 12:40:00,24.69,24.71,24.66,24.66,275700.0,19.0455,19.061,19.0224,19.0224,275700.0
2012-11-06 12:50:00,24.66,24.67,24.66,24.67,167400.0,19.0224,19.0301,19.0224,19.0301,167400.0
2012-11-06 13:00:00,24.67,24.67,24.64,24.67,239100.0,19.0301,19.0301,19.007,19.0301,239100.0
2012-11-06 13:10:00,24.66,24.68,24.66,24.67,227700.0,19.0224,19.0378,19.0224,19.0301,227700.0
2012-11-06 13:20:00,24.67,24.72,24.67,24.71,163500.0,19.0301,19.0687,19.0301,19.061,163500.0
2012-11-06 13:30:00,24.71,24.71,24.69,24.7,189600.0,19.061,19.061,19.0455,19.0532,189600.0
2012-11-06 13:40:00,24.7,24.72,24.69,24.72,203400.0,19.0532,19.0687,19.0455,19.0687,203400.0
2012-11-06 13:50:00,24.72,24.73,24.69,24.69,313500.0,19.0687,19.0764,19.0455,19.0455,313500.0
2012-11-06 14:00:00,24.69,24.7,24.64,24.65,275700.0,19.0455,19.0532,19.007,19.0147,275700.0
2012-11-06 14:10:00,24.65,24.67,24.63,24.67,302100.0,19.0147,19.0301,18.9993,19.0301,302100.0
2012-11-06 14:20:00,24.67,24.69,24.67,24.69,146100.0,19.0301,19.0455,19.0301,19.0455,146100.0
2012-11-06 14:30:00,24.69,24.7,24.67,24.69,162600.0,19.0455,19.0532,19.0301,19.0455,162600.0
2012-11-06 14:40:00,24.7,24.7,24.66,24.67,235200.0,19.0532,19.0532,19.0224,19.0301,235200.0
2012-11-06 14:50:00,24.67,24.67,24.63,24.63,278700.0,19.0301,19.0301,18.9993,18.9993,278700.0
2012-11-06 15:00:00,24.63,24.65,24.63,24.63,300900.0,18.9993,19.0147,18.9993,18.9993,300900.0
2012-11-06 15:10:00,24.63,24.64,24.6,24.64,396900.0,18.9993,19.007,18.9761,19.007,396900.0
2012-11-06 15:20:00,24.64,24.64,24.58,24.58,428400.0,19.007,19.007,18.9607,18.9607,428400.0
2012-11-06 15:30:00,24.58,24.59,24.56,24.56,603300.0,18.9607,18.9684,18.9453,18.9453,603300.0
2012-11-06 15:40:00,24.57,24.6,24.54,24.59,950700.0,18.953,18.9761,18.9298,18.9684,950700.0
2012-11-06 15:50:00,24.59,24.59,24.55,24.58,1137900.0,18.9684,18.9684,18.9375,18.9607,1137900.0
2012-11-07 09:30:00,24.47,24.61,24.45,24.61,1147200.0,18.8758,18.9838,18.8604,18.9838,1147200.0
2012-11-07 09:40:00,24.61,24.63,24.47,24.54,936900.0,18.9838,18.9993,18.8758,18.9298,936900.0
2012-11-07 09:50:00,24.53,24.56,24.49,24.49,494700.0,18.9221,18.9453,18.8913,18.8913,494700.0
2012-11-07 10:00:00,24.49,24.5,24.44,24.5,468000.0,18.8913,18.899,18.8527,18.899,468000.0
2012-11-07 10:10:00,24.49,24.5,24.46,24.47,543000.0,18.8913,18.899,18.8681,18.8758,543000.0
2012-11-07 10:20:00,24.46,24.51,24.42,24.51,601500.0,18.8681,18.9067,18.8373,18.9067,601500.0
2012-11-07 10:30:00,24.5,24.54,24.49,24.52,472500.0,18.899,18.9298,18.8913,18.9144,472500.0
2012-11-07 10:40:00,24.52,24.53,24.5,24.51,407100.0,18.9144,18.9221,18.899,18.9067,407100.0
2012-11-07 10:50:00,24.5,24.51,24.43,24.44,496500.0,18.899,18.9067,18.845,18.8527,496500.0
2012-11-07 11:00:00,24.45,24.47,24.43,24.43,485700.0,18.8604,18.8758,18.845,18.845,485700.0
2012-11-07 11:10:00,24.43,24.44,24.39,24.41,508500.0,18.845,18.8527,18.8141,18.8295,508500.0
2012-11-07 11:20:00,24.41,24.43,24.37,24.37,529800.0,18.8295,18.845,18.7987,18.7987,529800.0
2012-11-07 11:30:00,24.37,24.39,24.28,24.36,789300.0,18.7987,18.8141,18.7293,18.791,789300.0
2012-11-07 11:40:00,24.36,24.4,24.33,24.39,455700.0,18.791,18.8218,18.7678,18.8141,455700.0
2012-11-07 11:50:00,24.39,24.4,24.34,24.34,481800.0,18.8141,18.8218,18.7756,18.7756,481800.0
2012-11-07 12:00:00,24.35,24.39,24.33,24.38,414000.0,18.7833,18.8141,18.7678,18.8064,414000.0
2012-11-07 12:10:00,24.38,24.4,24.35,24.39,342900.0,18.8064,18.8218,18.7833,18.8141,342900.0
2012-11-07 12:20:00,24.39,24.4,24.36,24.36,292800.0,18.8141,18.8218,18.791,18.791,292800.0
2012-11-07 12:30:00,24.36,24.4,24.36,24.39,232800.0,18.791,18.8218,18.791,18.8141,232800.0
2012-11-07 12:40:00,24.4,24.41,24.37,24.4,173400.0,18.8218,18.8295,18.7987,18.8218,173400.0
2012-11-07 12:50:00,24.4,24.41,24.38,24.4,161100.0,18.8218,18.8295,18.8064,18.8218,161100.0
2012-11-07 13:00:00,24.39,24.45,24.38,24.44,441000.0,18.8141,18.8604,18.8064,18.8527,441000.0
2012-11-07 13:10:00,24.45,24.46,24.39,24.39,269700.0,18.8604,18.8681,18.8141,18.8141,269700.0
2012-11-07 13:20:00,24.39,24.42,24.39,24.39,238200.0,18.8141,18.8373,18.8141,18.8141,238200.0
2012-11-07 13:30:00,24.39,24.44,24.38,24.43,198000.0,18.8141,18.8527,18.8064,18.845,198000.0
2012-11-07 13:40:00,24.43,24.45,24.42,24.44,330000.0,18.845,18.8604,18.8373,18.8527,330000.0
2012-11-07 13:50:00,24.44,24.47,24.43,24.44,321000.0,18.8527,18.8758,18.845,18.8527,321000.0
2012-11-07 14:00:00,24.44,24.46,24.44,24.46,289800.0,18.8527,18.8681,18.8527,18.8681,289800.0
2012-11-07 14:10:00,24.46,24.47,24.43,24.45,297600.0,18.8681,18.8758,18.845,18.8604,297600.0
2012-11-07 14:20:00,24.45,24.47,24.44,24.45,217200.0,18.8604,18.8758,18.8527,18.8604,217200.0
2012-11-07 14:30:00,24.46,24.46,24.4,24.4,350700.0,18.8681,18.8681,18.8218,18.8218,350700.0
2012-11-07 14:40:00,24.41,24.42,24.39,24.4,300300.0,18.8295,18.8373,18.8141,18.8218,300300.0
2012-11-07 14:50:00,24.41,24.47,24.39,24.46,235800.0,18.8295,18.8758,18.8141,18.8681,235800.0
2012-11-07 15:00:00,24.46,24.47,24.42,24.44,451500.0,18.8681,18.8758,18.8373,18.8527,451500.0
2012-11-07 15:10:00,24.44,24.46,24.43,24.45,415200.0,18.8527,18.8681,18.845,18.8604,415200.0
2012-11-07 15:20:00,24.45,24.51,24.44,24.5,432000.0,18.8604,18.9067,18.8527,18.899,432000.0
2012-11-07 15:30:00,24.5,24.51,24.45,24.45,498900.0,18.899,18.9067,18.8604,18.8604,498900.0
2012-11-07 15:40:00,24.45,24.48,24.41,24.42,795300.0,18.8604,18.8835,18.8295,18.8373,795300.0
2012-11-07 15:50:00,24.42,24.46,24.37,24.37,1743000.0,18.8373,18.8681,18.7987,18.7987,1743000.0
2012-11-08 09:30:00,24.34,24.47,24.3,24.43,1041300.0,18.7756,18.8758,18.7447,18.845,1041300.0
2012-11-08 09:40:00,24.43,24.5,24.4,24.46,564900.0,18.845,18.899,18.8218,18.8681,564900.0
2012-11-08 09:50:00,24.46,24.66,24.46,24.63,1100700.0,18.8681,19.0224,18.8681,18.9993,1100700.0
2012-11-08 10:00:00,24.63,24.63,24.53,24.53,1066500.0,18.9993,18.9993,18.9221,18.9221,1066500.0
2012-11-08 10:10:00,24.53,24.56,24.51,24.51,574500.0,18.9221,18.9453,18.9067,18.9067,574500.0
2012-11-08 10:20:00,24.52,24.52,24.47,24.48,431400.0,18.9144,18.9144,18.8758,18.8835,431400.0
2012-11-08 10:30:00,24.48,24.51,24.43,24.51,416100.0,18.8835,18.9067,18.845,18.9067,416100.0
2012-11-08 10:40:00,24.51,24.51,24.42,24.47,498600.0,18.9067,18.9067,18.8373,18.8758,498600.0
2012-11-08 10:50:00,24.47,24.48,24.36,24.38,702300.0,18.8758,18.8835,18.791,18.8064,702300.0
2012-11-08 11:00:00,24.38,24.45,24.38,24.43,758400.0,18.8064,18.8604,18.8064,18.845,758400.0
2012-11-08 11:10:00,24.42,24.43,24.4,24.41,393600.0,18.8373,18.845,18.8218,18.8295,393600.0
2012-11-08 11:20:00,24.41,24.44,24.39,24.44,409200.0,18.8295,18.8527,18.8141,18.8527,409200.0
2012-11-08 11:30:00,24.44,24.46,24.39,24.43,429900.0,18.8527,18.8681,18.8141,18.845,429900.0
2012-11-08 11:40:00,24.44,24.44,24.41,24.43,336300.0,18.8527,18.8527,18.8295,18.845,336300.0
2012-11-08 11:50:00,24.42,24.46,24.42,24.45,237300.0,18.8373,18.8681,18.8373,18.8604,237300.0
2012-11-08 12:00:00,24.44,24.45,24.42,24.42,344400.0,18.8527,18.8604,18.8373,18.8373,344400.0
2012-11-08 12:10:00,24.42,24.42,24.38,24.38,328200.0,18.8373,18.8373,18.8064,18.8064,328200.0
2012-11-08 12:20:00,24.38,24.41,24.37,24.38,259800.0,18.8064,18.8295,18.7987,18.8064,259800.0
2012-11-08 12:30:00,24.38,24.39,24.33,24.35,375000.0,18.8064,18.8141,18.7678,18.7833,375000.0
2012-11-08 12:40:00,24.35,24.35,24.33,24.35,368700.0,18.7833,18.7833,18.7678,18.7833,368700.0
2012-11-08 12:50:00,24.35,24.36,24.33,24.35,294000.0,18.7833,18.791,18.7678,18.7833,294000.0
2012-11-08 13:00:00,24.34,24.35,24.33,24.35,254400.0,18.7756,18.7833,18.7678,18.7833,254400.0
2012-11-08 13:10:00,24.35,24.35,24.3,24.3,236400.0,18.7833,18.7833,18.7447,18.7447,236400.0
2012-11-08 13:20:00,24.3,24.3,24.25,24.28,453900.0,18.7447,18.7447,18.7061,18.7293,453900.0
2012-11-08 13:30:00,24.28,24.28,24.24,24.28,247500.0,18.7293,18.7293,18.6984,18.7293,247500.0
2012-11-08 13:40:00,24.28,24.29,24.26,24.29,239700.0,18.7293,18.737,18.7138,18.737,239700.0
2012-11-08 13:50:00,24.29,24.31,24.28,24.29,302700.0,18.737,18.7524,18.7293,18.737,302700.0
2012-11-08 14:00:00,24.3,24.3,24.25,24.26,258000.0,18.7447,18.7447,18.7061,18.7138,258000.0
2012-11-08 14:10:00,24.26,24.3,24.26,24.28,308100.0,18.7138,18.7447,18.7138,18.7293,308100.0
2012-11-08 14:20:00,24.28,24.29,24.26,24.26,380100.0,18.7293,18.737,18.7138,18.7138,380100.0
2012-11-08 14:30:00,24.26,24.27,24.23,24.24,230700.0,18.7138,18.7216,18.6907,18.6984,230700.0
2012-11-08 14:40:00,24.23,24.25,24.23,24.25,260700.0,18.6907,18.7061,18.6907,18.7061,260700.0
2012-11-08 14:50:00,24.26,24.3,24.25,24.26,372900.0,18.7138,18.7447,18.7061,18.7138,372900.0
2012-11-08 15:00:00,24.26,24.27,24.24,24.25,255900.0,18.7138,18.7216,18.6984,18.7061,255900.0
2012-11-08 15:10:00,24.25,24.26,24.23,24.25,348300.0,18.7061,18.7138,18.6907,18.7061,348300.0
2012-11-08 15:20:00,24.25,24.27,24.22,24.23,476700.0,18.7061,18.7216,18.683,18.6907,476700.0
2012-11-08 15:30:00,24.23,24.23,24.2,24.22,791700.0,18.6907,18.6907,18.6676,18.683,791700.0
2012-11-08 15:40:00,24.22,24.24,24.2,24.21,993600.0,18.683,18.6984,18.6676,18.6753,993600.0
2012-11-08 15:50:00,24.2,24.22,24.16,24.16,1864200.0,18.6676,18.683,18.6367,18.6367,1864200.0
2012-11-09 09:30:00,24.04,24.16,24.02,24.13,914700.0,18.5441,18.6367,18.5287,18.6136,914700.0
2012-11-09 09:40:00,24.12,24.14,24.06,24.09,531000.0,18.6058,18.6213,18.5596,18.5827,531000.0
2012-11-09 09:50:00,24.09,24.14,24.05,24.06,571800.0,18.5827,18.6213,18.5518,18.5596,571800.0
2012-11-09 10:00:00,24.06,24.13,24.04,24.07,765000.0,18.5596,18.6136,18.5441,18.5673,765000.0
2012-11-09 10:10:00,24.07,24.09,23.99,24.0,1119300.0,18.5673,18.5827,18.5056,18.5133,1119300.0
2012-11-09 10:20:00,24.01,24.08,24.0,24.03,609300.0,18.521,18.575,18.5133,18.5364,609300.0
2012-11-09 10:30:00,24.03,24.04,23.97,23.97,742800.0,18.5364,18.5441,18.4901,18.4901,742800.0
2012-11-09 10:40:00,23.97,24.06,23.97,24.01,570300.0,18.4901,18.5596,18.4901,18.521,570300.0
2012-11-09 10:50:00,24.01,24.05,23.99,24.02,302400.0,18.521,18.5518,18.5056,18.5287,302400.0
2012-11-09 11:00:00,24.02,24.03,24.0,24.01,483900.0,18.5287,18.5364,18.5133,18.521,483900.0
2012-11-09 11:10:00,24.01,24.02,23.99,24.01,459900.0,18.521,18.5287,18.5056,18.521,459900.0
2012-11-09 11:20:00,24.0,24.02,24.0,24.0,477900.0,18.5133,18.5287,18.5133,18.5133,477900.0
2012-11-09 11:30:00,24.01,24.08,23.99,24.07,632700.0,18.521,18.575,18.5056,18.5673,632700.0
2012-11-09 11:40:00,24.07,24.13,24.07,24.12,273300.0,18.5673,18.6136,18.5673,18.6058,273300.0
2012-11-09 11:50:00,24.12,24.12,24.08,24.09,257700.0,18.6058,18.6058,18.575,18.5827,257700.0
2012-11-09 12:00:00,24.1,24.11,24.07,24.07,480300.0,18.5904,18.5981,18.5673,18.5673,480300.0
2012-11-09 12:10:00,24.07,24.12,24.07,24.12,322800.0,18.5673,18.6058,18.5673,18.6058,322800.0
2012-11-09 12:20:00,24.12,24.16,24.11,24.13,343500.0,18.6058,18.6367,18.5981,18.6136,343500.0
2012-11-09 12:30:00,24.13,24.14,24.11,24.12,157800.0,18.6136,18.6213,18.5981,18.6058,157800.0
2012-11-09 12:40:00,24.12,24.19,24.11,24.18,432300.0,18.6058,18.6598,18.5981,18.6521,432300.0
2012-11-09 12:50:00,24.18,24.2,24.15,24.17,149100.0,18.6521,18.6676,18.629,18.6444,149100.0
2012-11-09 13:00:00,24.17,24.19,24.17,24.17,128700.0,18.6444,18.6598,18.6444,18.6444,128700.0
2012-11-09 13:10:00,24.17,24.18,24.13,24.17,422700.0,18.6444,18.6521,18.6136,18.6444,422700.0
2012-11-09 13:20:00,24.16,24.16,24.05,24.06,288600.0,18.6367,18.6367,18.5518,18.5596,288600.0
2012-11-09 13:30:00,24.05,24.07,24.02,24.04,436800.0,18.5518,18.5673,18.5287,18.5441,436800.0
2012-11-09 13:40:00,24.04,24.06,24.01,24.04,301500.0,18.5441,18.5596,18.521,18.5441,301500.0
2012-11-09 13:50:00,24.04,24.07,24.03,24.06,243900.0,18.5441,18.5673,18.5364,18.5596,243900.0
2012-11-09 14:00:00,24.07,24.07,24.03,24.05,452700.0,18.5673,18.5673,18.5364,18.5518,452700.0
2012-11-09 14:10:00,24.05,24.12,24.05,24.09,253500.0,18.5518,18.6058,18.5518,18.5827,253500.0
2012-11-09 14:20:00,24.09,24.13,24.08,24.13,219600.0,18.5827,18.6136,18.575,18.6136,219600.0
2012-11-09 14:30:00,24.13,24.18,24.12,24.14,421200.0,18.6136,18.6521,18.6058,18.6213,421200.0
2012-11-09 14:40:00,24.15,24.16,24.11,24.12,226800.0,18.629,18.6367,18.5981,18.6058,226800.0
2012-11-09 14:50:00,24.12,24.13,24.07,24.11,267900.0,18.6058,18.6136,18.5673,18.5981,267900.0
2012-11-09 15:00:00,24.11,24.12,24.08,24.11,296100.0,18.5981,18.6058,18.575,18.5981,296100.0
2012-11-09 15:10:00,24.11,24.14,24.1,24.1,336600.0,18.5981,18.6213,18.5904,18.5904,336600.0
2012-11-09 15:20:00,24.11,24.14,24.1,24.13,339900.0,18.5981,18.6213,18.5904,18.6136,339900.0
2012-11-09 15:30:00,24.13,24.13,24.05,24.08,484800.0,18.6136,18.6136,18.5518,18.575,484800.0
2012-11-09 15:40:00,24.08,24.15,24.08,24.14,1066500.0,18.575,18.629,18.575,18.6213,1066500.0
2012-11-09 15:50:00,24.14,24.15,24.06,24.09,1452000.0,18.6213,18.629,18.5596,18.5827,1452000.0
2012-11-12 09:30:00,24.09,24.1,23.97,24.07,867300.0,18.5827,18.5904,18.4901,18.5673,867300.0
2012-11-12 09:40:00,24.08,24.1,24.04,24.06,464100.0,18.575,18.5904,18.5441,18.5596,464100.0
2012-11-12 09:50:00,24.06,24.09,24.05,24.09,411000.0,18.5596,18.5827,18.5518,18.5827,411000.0
2012-11-12 10:00:00,24.08,24.11,24.07,24.1,411300.0,18.575,18.5981,18.5673,18.5904,411300.0
2012-11-12 10:10:00,24.1,24.11,24.08,24.09,306600.0,18.5904,18.5981,18.575,18.5827,306600.0
2012-11-12 10:20:00,24.09,24.1,24.08,24.09,263700.0,18.5827,18.5904,18.575,18.5827,263700.0
2012-11-12 10:30:00,24.09,24.12,24.09,24.12,183900.0,18.5827,18.6058,18.5827,18.6058,183900.0
2012-11-12 10:40:00,24.12,24.14,24.08,24.09,294300.0,18.6058,18.6213,18.575,18.5827,294300.0
2012-11-12 10:50:00,24.09,24.09,24.04,24.05,416100.0,18.5827,18.5827,18.5441,18.5518,416100.0
2012-11-12 11:00:00,24.04,24.05,24.02,24.04,452400.0,18.5441,18.5518,18.5287,18.5441,452400.0
2012-11-12 11:10:00,24.04,24.05,24.01,24.02,267000.0,18.5441,18.5518,18.521,18.5287,267000.0
2012-11-12 11:20:00,24.02,24.05,24.02,24.05,252900.0,18.5287,18.5518,18.5287,18.5518,252900.0
2012-11-12 11:30:00,24.05,24.06,24.04,24.06,148800.0,18.5518,18.5596,18.5441,18.5596,148800.0
2012-11-12 11:40:00,24.06,24.06,24.03,24.05,247800.0,18.5596,18.5596,18.5364,18.5518,247800.0
2012-11-12 11:50:00,24.05,24.07,24.05,24.07,231600.0,18.5518,18.5673,18.5518,18.5673,231600.0
2012-11-12 12:00:00,24.07,24.08,24.05,24.08,363300.0,18.5673,18.575,18.5518,18.575,363300.0
2012-11-12 12:10:00,24.08,24.1,24.07,24.1,257100.0,18.575,18.5904,18.5673,18.5904,257100.0
2012-11-12 12:20:00,24.1,24.13,24.1,24.13,146100.0,18.5904,18.6136,18.5904,18.6136,146100.0
2012-11-12 12:30:00,24.13,24.14,24.11,24.12,252300.0,18.6136,18.6213,18.5981,18.6058,252300.0
2012-11-12 12:40:00,24.12,24.13,24.1,24.11,164100.0,18.6058,18.6136,18.5904,18.5981,164100.0
2012-11-12 12:50:00,24.11,24.14,24.11,24.14,208800.0,18.5981,18.6213,18.5981,18.6213,208800.0
2012-11-12 13:00:00,24.14,24.18,24.13,24.18,289200.0,18.6213,18.6521,18.6136,18.6521,289200.0
2012-11-12 13:10:00,24.17,24.2,24.17,24.18,190200.0,18.6444,18.6676,18.6444,18.6521,190200.0
2012-11-12 13:20:00,24.18,24.18,24.15,24.17,136200.0,18.6521,18.6521,18.629,18.6444,136200.0
2012-11-12 13:30:00,24.17,24.17,24.14,24.17,146700.0,18.6444,18.6444,18.6213,18.6444,146700.0
2012-11-12 13:40:00,24.17,24.19,24.16,24.17,164400.0,18.6444,18.6598,18.6367,18.6444,164400.0
2012-11-12 13:50:00,24.18,24.19,24.17,24.17,159600.0,18.6521,18.6598,18.6444,18.6444,159600.0
2012-11-12 14:00:00,24.17,24.18,24.15,24.18,173100.0,18.6444,18.6521,18.629,18.6521,173100.0
2012-11-12 14:10:00,24.18,24.18,24.16,24.18,171000.0,18.6521,18.6521,18.6367,18.6521,171000.0
2012-11-12 14:20:00,24.18,24.18,24.17,24.17,186000.0,18.6521,18.6521,18.6444,18.6444,186000.0
2012-11-12 14:30:00,24.17,24.17,24.15,24.17,336900.0,18.6444,18.6444,18.629,18.6444,336900.0
2012-11-12 14:40:00,24.16,24.18,24.14,24.17,361200.0,18.6367,18.6521,18.6213,18.6444,361200.0
2012-11-12 14:50:00,24.17,24.18,24.15,24.15,211800.0,18.6444,18.6521,18.629,18.629,211800.0
2012-11-12 15:00:00,24.16,24.18,24.15,24.16,200100.0,18.6367,18.6521,18.629,18.6367,200100.0
2012-11-12 15:10:00,24.16,24.16,24.12,24.14,336000.0,18.6367,18.6367,18.6058,18.6213,336000.0
2012-11-12 15:20:00,24.14,24.16,24.14,24.15,252900.0,18.6213,18.6367,18.6213,18.629,252900.0
2012-11-12 15:30:00,24.14,24.17,24.13,24.17,366600.0,18.6213,18.6444,18.6136,18.6444,366600.0
2012-11-12 15:40:00,24.17,24.18,24.13,24.13,643200.0,18.6444,18.6521,18.6136,18.6136,643200.0
2012-11-12 15:50:00,24.13,24.18,24.13,24.16,1002000.0,18.6136,18.6521,18.6136,18.6367,1002000.0
2012-11-13 09:30:00,23.99,24.0,23.73,23.89,2850000.0,18.5056,18.5133,18.305,18.4284,2850000.0
2012-11-13 09:40:00,23.88,23.96,23.84,23.85,1492500.0,18.4207,18.4824,18.3899,18.3976,1492500.0
2012-11-13 09:50:00,23.85,23.92,23.76,23.88,1841400.0,18.3976,18.4516,18.3281,18.4207,1841400.0
2012-11-13 10:00:00,23.88,24.0,23.85,23.98,1490100.0,18.4207,18.5133,18.3976,18.4979,1490100.0
2012-11-13 10:10:00,23.98,24.08,23.98,23.99,958500.0,18.4979,18.575,18.4979,18.5056,958500.0
2012-11-13 10:20:00,23.98,24.03,23.97,24.0,618600.0,18.4979,18.5364,18.4901,18.5133,618600.0
2012-11-13 10:30:00,24.0,24.02,23.94,23.95,1220400.0,18.5133,18.5287,18.467,18.4747,1220400.0
2012-11-13 10:40:00,23.95,23.97,23.93,23.95,689400.0,18.4747,18.4901,18.4593,18.4747,689400.0
2012-11-13 10:50:00,23.95,24.01,23.95,23.99,1008600.0,18.4747,18.521,18.4747,18.5056,1008600.0
2012-11-13 11:00:00,23.99,24.1,23.99,24.08,498000.0,18.5056,18.5904,18.5056,18.575,498000.0
2012-11-13 11:10:00,24.08,24.1,23.99,24.04,804600.0,18.575,18.5904,18.5056,18.5441,804600.0
2012-11-13 11:20:00,24.03,24.06,24.0,24.0,408000.0,18.5364,18.5596,18.5133,18.5133,408000.0
2012-11-13 11:30:00,24.0,24.04,24.0,24.03,412200.0,18.5133,18.5441,18.5133,18.5364,412200.0
2012-11-13 11:40:00,24.03,24.03,24.0,24.02,324000.0,18.5364,18.5364,18.5133,18.5287,324000.0
2012-11-13 11:50:00,24.02,24.04,24.0,24.02,562500.0,18.5287,18.5441,18.5133,18.5287,562500.0
2012-11-13 12:00:00,24.03,24.09,24.03,24.05,337200.0,18.5364,18.5827,18.5364,18.5518,337200.0
2012-11-13 12:10:00,24.05,24.09,24.05,24.07,141000.0,18.5518,18.5827,18.5518,18.5673,141000.0
2012-11-13 12:20:00,24.07,24.08,24.06,24.07,135000.0,18.5673,18.575,18.5596,18.5673,135000.0
2012-11-13 12:30:00,24.08,24.09,23.99,24.0,316500.0,18.575,18.5827,18.5056,18.5133,316500.0
2012-11-13 12:40:00,23.99,24.02,23.98,24.01,368400.0,18.5056,18.5287,18.4979,18.521,368400.0
2012-11-13 12:50:00,24.01,24.06,24.01,24.03,255000.0,18.521,18.5596,18.521,18.5364,255000.0
2012-11-13 13:00:00,24.03,24.05,24.01,24.04,113100.0,18.5364,18.5518,18.521,18.5441,113100.0
2012-11-13 13:10:00,24.04,24.06,24.01,24.04,488400.0,18.5441,18.5596,18.521,18.5441,488400.0
2012-11-13 13:20:00,24.04,24.04,24.0,24.01,157500.0,18.5441,18.5441,18.5133,18.521,157500.0
2012-11-13 13:30:00,24.02,24.03,23.99,23.99,250800.0,18.5287,18.5364,18.5056,18.5056,250800.0
2012-11-13 13:40:00,23.99,24.03,23.99,24.02,311100.0,18.5056,18.5364,18.5056,18.5287,311100.0
2012-11-13 13:50:00,24.02,24.04,24.01,24.04,492000.0,18.5287,18.5441,18.521,18.5441,492000.0
2012-11-13 14:00:00,24.04,24.1,24.04,24.06,862500.0,18.5441,18.5904,18.5441,18.5596,862500.0
2012-11-13 14:10:00,24.06,24.07,24.02,24.04,393900.0,18.5596,18.5673,18.5287,18.5441,393900.0
2012-11-13 14:20:00,24.04,24.04,23.99,24.0,260400.0,18.5441,18.5441,18.5056,18.5133,260400.0
2012-11-13 14:30:00,24.0,24.02,23.99,24.01,239700.0,18.5133,18.5287,18.5056,18.521,239700.0
2012-11-13 14:40:00,24.01,24.03,23.93,24.02,473400.0,18.521,18.5364,18.4593,18.5287,473400.0
2012-11-13 14:50:00,24.02,24.04,24.0,24.01,214800.0,18.5287,18.5441,18.5133,18.521,214800.0
2012-11-13 15:00:00,24.01,24.04,23.99,24.01,305100.0,18.521,18.5441,18.5056,18.521,305100.0
2012-11-13 15:10:00,24.01,24.01,23.98,23.98,263100.0,18.521,18.521,18.4979,18.4979,263100.0
2012-11-13 15:20:00,23.98,23.99,23.94,23.99,540600.0,18.4979,18.5056,18.467,18.5056,540600.0
2012-11-13 15:30:00,23.98,24.03,23.98,24.01,663900.0,18.4979,18.5364,18.4979,18.521,663900.0
2012-11-13 15:40:00,24.01,24.02,23.98,24.02,800100.0,18.521,18.5287,18.4979,18.5287,800100.0
2012-11-13 15:50:00,24.02,24.02,23.94,23.94,1332300.0,18.5287,18.5287,18.467,18.467,1332300.0
2012-11-14 09:30:00,23.95,24.0,23.92,23.98,556500.0,18.4747,18.5133,18.4516,18.4979,556500.0
2012-11-14 09:40:00,23.98,24.0,23.83,23.84,564600.0,18.4979,18.5133,18.3821,18.3899,564600.0
2012-11-14 09:50:00,23.84,23.94,23.79,23.9,776100.0,18.3899,18.467,18.3513,18.4361,776100.0
2012-11-14 10:00:00,23.89,23.96,23.84,23.93,612000.0,18.4284,18.4824,18.3899,18.4593,612000.0
2012-11-14 10:10:00,23.93,23.94,23.84,23.88,509400.0,18.4593,18.467,18.3899,18.4207,509400.0
2012-11-14 10:20:00,23.89,23.89,23.82,23.83,543300.0,18.4284,18.4284,18.3744,18.3821,543300.0
2012-11-14 10:30:00,23.83,23.86,23.81,23.84,473400.0,18.3821,18.4053,18.3667,18.3899,473400.0
2012-11-14 10:40:00,23.84,23.87,23.82,23.86,520800.0,18.3899,18.413,18.3744,18.4053,520800.0
2012-11-14 10:50:00,23.86,23.86,23.81,23.83,631800.0,18.4053,18.4053,18.3667,18.3821,631800.0
2012-11-14 11:00:00,23.83,23.87,23.8,23.87,420600.0,18.3821,18.413,18.359,18.413,420600.0
2012-11-14 11:10:00,23.86,23.86,23.8,23.81,499500.0,18.4053,18.4053,18.359,18.3667,499500.0
2012-11-14 11:20:00,23.8,23.84,23.77,23.83,380400.0,18.359,18.3899,18.3359,18.3821,380400.0
2012-11-14 11:30:00,23.83,23.85,23.79,23.8,233700.0,18.3821,18.3976,18.3513,18.359,233700.0
2012-11-14 11:40:00,23.8,23.9,23.8,23.88,304800.0,18.359,18.4361,18.359,18.4207,304800.0
2012-11-14 11:50:00,23.88,23.88,23.82,23.85,369000.0,18.4207,18.4207,18.3744,18.3976,369000.0
2012-11-14 12:00:00,23.85,23.86,23.81,23.82,326400.0,18.3976,18.4053,18.3667,18.3744,326400.0
2012-11-14 12:10:00,23.82,23.84,23.78,23.81,393600.0,18.3744,18.3899,18.3436,18.3667,393600.0
2012-11-14 12:20:00,23.81,23.83,23.77,23.81,280500.0,18.3667,18.3821,18.3359,18.3667,280500.0
2012-11-14 12:30:00,23.81,23.87,23.81,23.84,420900.0,18.3667,18.413,18.3667,18.3899,420900.0
2012-11-14 12:40:00,23.83,23.87,23.82,23.84,354900.0,18.3821,18.413,18.3744,18.3899,354900.0
2012-11-14 12:50:00,23.85,23.87,23.82,23.83,299700.0,18.3976,18.413,18.3744,18.3821,299700.0
2012-11-14 13:00:00,23.83,23.9,23.83,23.89,214500.0,18.3821,18.4361,18.3821,18.4284,214500.0
2012-11-14 13:10:00,23.89,23.91,23.84,23.85,325200.0,18.4284,18.4439,18.3899,18.3976,325200.0
2012-11-14 13:20:00,23.85,23.86,23.82,23.82,460200.0,18.3976,18.4053,18.3744,18.3744,460200.0
2012-11-14 13:30:00,23.82,23.89,23.79,23.85,558600.0,18.3744,18.4284,18.3513,18.3976,558600.0
2012-11-14 13:40:00,23.86,23.88,23.83,23.88,292500.0,18.4053,18.4207,18.3821,18.4207,292500.0
2012-11-14 13:50:00,23.88,23.9,23.85,23.89,279900.0,18.4207,18.4361,18.3976,18.4284,279900.0
2012-11-14 14:00:00,23.88,23.91,23.82,23.83,396000.0,18.4207,18.4439,18.3744,18.3821,396000.0
2012-11-14 14:10:00,23.83,23.84,23.71,23.72,759900.0,18.3821,18.3899,18.2896,18.2973,759900.0
2012-11-14 14:20:00,23.71,23.83,23.71,23.81,1137300.0,18.2896,18.3821,18.2896,18.3667,1137300.0
2012-11-14 14:30:00,23.8,23.82,23.75,23.77,579000.0,18.359,18.3744,18.3204,18.3359,579000.0
2012-11-14 14:40:00,23.77,23.78,23.7,23.71,1287900.0,18.3359,18.3436,18.2819,18.2896,1287900.0
2012-11-14 14:50:00,23.7,23.78,23.7,23.75,557400.0,18.2819,18.3436,18.2819,18.3204,557400.0
2012-11-14 15:00:00,23.75,23.77,23.72,23.75,750300.0,18.3204,18.3359,18.2973,18.3204,750300.0
2012-11-14 15:10:00,23.75,23.8,23.74,23.78,767100.0,18.3204,18.359,18.3127,18.3436,767100.0
2012-11-14 15:20:00,23.78,23.85,23.76,23.83,1039200.0,18.3436,18.3976,18.3281,18.3821,1039200.0
2012-11-14 15:30:00,23.83,23.87,23.78,23.81,1398000.0,18.3821,18.413,18.3436,18.3667,1398000.0
2012-11-14 15:40:00,23.81,23.81,23.74,23.78,1617300.0,18.3667,18.3667,18.3127,18.3436,1617300.0
2012-11-14 15:50:00,23.78,23.79,23.69,23.77,2857500.0,18.3436,18.3513,18.2741,18.3359,2857500.0
2012-11-15 09:30:00,23.22,23.23,22.62,22.75,8671500.0,17.9116,17.9193,17.4488,17.549,8671500.0
2012-11-15 09:40:00,22.76,22.94,22.73,22.84,3699000.0,17.5568,17.6956,17.5336,17.6185,3699000.0
2012-11-15 09:50:00,22.84,22.85,22.64,22.67,3998400.0,17.6185,17.6262,17.4642,17.4873,3998400.0
2012-11-15 10:00:00,22.67,22.81,22.62,22.8,3292200.0,17.4873,17.5953,17.4488,17.5876,3292200.0
2012-11-15 10:10:00,22.81,22.88,22.8,22.84,2567100.0,17.5953,17.6493,17.5876,17.6185,2567100.0
2012-11-15 10:20:00,22.84,22.88,22.76,22.87,1581000.0,17.6185,17.6493,17.5568,17.6416,1581000.0
2012-11-15 10:30:00,22.86,22.92,22.8,22.84,1893900.0,17.6339,17.6802,17.5876,17.6185,1893900.0
2012-11-15 10:40:00,22.84,22.84,22.75,22.76,1533600.0,17.6185,17.6185,17.549,17.5568,1533600.0
2012-11-15 10:50:00,22.75,22.77,22.68,22.69,1703700.0,17.549,17.5645,17.495,17.5028,1703700.0
2012-11-15 11:00:00,22.69,22.76,22.68,22.75,1227300.0,17.5028,17.5568,17.495,17.549,1227300.0
2012-11-15 11:10:00,22.75,22.9,22.73,22.83,1474500.0,17.549,17.6648,17.5336,17.6108,1474500.0
2012-11-15 11:20:00,22.83,22.86,22.79,22.81,1200000.0,17.6108,17.6339,17.5799,17.5953,1200000.0
2012-11-15 11:30:00,22.81,22.89,22.81,22.87,1181700.0,17.5953,17.657,17.5953,17.6416,1181700.0
2012-11-15 11:40:00,22.86,22.92,22.83,22.9,2168400.0,17.6339,17.6802,17.6108,17.6648,2168400.0
2012-11-15 11:50:00,22.9,22.95,22.81,22.85,1541700.0,17.6648,17.7033,17.5953,17.6262,1541700.0
2012-11-15 12:00:00,22.85,22.95,22.83,22.9,931500.0,17.6262,17.7033,17.6108,17.6648,931500.0
2012-11-15 12:10:00,22.9,22.9,22.83,22.86,537600.0,17.6648,17.6648,17.6108,17.6339,537600.0
2012-11-15 12:20:00,22.86,22.88,22.84,22.86,550500.0,17.6339,17.6493,17.6185,17.6339,550500.0
2012-11-15 12:30:00,22.86,22.92,22.85,22.91,962400.0,17.6339,17.6802,17.6262,17.6725,962400.0
2012-11-15 12:40:00,22.9,22.93,22.88,22.92,585000.0,17.6648,17.6879,17.6493,17.6802,585000.0
2012-11-15 12:50:00,22.91,22.92,22.87,22.89,940500.0,17.6725,17.6802,17.6416,17.657,940500.0
2012-11-15 13:00:00,22.89,22.9,22.85,22.89,593400.0,17.657,17.6648,17.6262,17.657,593400.0
2012-11-15 13:10:00,22.9,22.91,22.84,22.85,602400.0,17.6648,17.6725,17.6185,17.6262,602400.0
2012-11-15 13:20:00,22.85,22.9,22.85,22.89,306900.0,17.6262,17.6648,17.6262,17.657,306900.0
2012-11-15 13:30:00,22.89,22.9,22.85,22.9,454200.0,17.657,17.6648,17.6262,17.6648,454200.0
2012-11-15 13:40:00,22.9,22.91,22.87,22.87,689700.0,17.6648,17.6725,17.6416,17.6416,689700.0
2012-11-15 13:50:00,22.87,22.92,22.86,22.87,1238100.0,17.6416,17.6802,17.6339,17.6416,1238100.0
2012-11-15 14:00:00,22.87,22.92,22.86,22.91,750900.0,17.6416,17.6802,17.6339,17.6725,750900.0
2012-11-15 14:10:00,22.91,23.0,22.88,22.91,1377600.0,17.6725,17.7419,17.6493,17.6725,1377600.0
2012-11-15 14:20:00,22.91,22.99,22.87,22.91,901500.0,17.6725,17.7342,17.6416,17.6725,901500.0
2012-11-15 14:30:00,22.91,22.96,22.85,22.95,810600.0,17.6725,17.711,17.6262,17.7033,810600.0
2012-11-15 14:40:00,22.96,22.99,22.92,22.93,637800.0,17.711,17.7342,17.6802,17.6879,637800.0
2012-11-15 14:50:00,22.93,22.96,22.92,22.93,802800.0,17.6879,17.711,17.6802,17.6879,802800.0
2012-11-15 15:00:00,22.93,22.94,22.81,22.84,1373400.0,17.6879,17.6956,17.5953,17.6185,1373400.0
2012-11-15 15:10:00,22.83,22.84,22.78,22.82,1187100.0,17.6108,17.6185,17.5722,17.603,1187100.0
2012-11-15 15:20:00,22.82,22.9,22.82,22.87,1091700.0,17.603,17.6648,17.603,17.6416,1091700.0
2012-11-15 15:30:00,22.87,22.89,22.79,22.86,1846200.0,17.6416,17.657,17.5799,17.6339,1846200.0
2012-11-15 15:40:00,22.86,22.95,22.86,22.87,2346600.0,17.6339,17.7033,17.6339,17.6416,2346600.0
2012-11-15 15:50:00,22.87,22.95,22.85,22.91,3266700.0,17.6416,17.7033,17.6262,17.6725,3266700.0
2012-11-16 09:30:00,22.86,22.87,22.66,22.77,5382300.0,17.6339,17.6416,17.4796,17.5645,5382300.0
2012-11-16 09:40:00,22.77,22.82,22.71,22.81,1211100.0,17.5645,17.603,17.5182,17.5953,1211100.0
2012-11-16 09:50:00,22.81,22.87,22.75,22.8,1128600.0,17.5953,17.6416,17.549,17.5876,1128600.0
2012-11-16 10:00:00,22.8,22.82,22.71,22.74,1172100.0,17.5876,17.603,17.5182,17.5413,1172100.0
2012-11-16 10:10:00,22.74,22.75,22.71,22.73,1089900.0,17.5413,17.549,17.5182,17.5336,1089900.0
2012-11-16 10:20:00,22.72,22.76,22.72,22.76,912900.0,17.5259,17.5568,17.5259,17.5568,912900.0
2012-11-16 10:30:00,22.76,22.81,22.76,22.79,969300.0,17.5568,17.5953,17.5568,17.5799,969300.0
2012-11-16 10:40:00,22.79,22.82,22.75,22.76,711000.0,17.5799,17.603,17.549,17.5568,711000.0
2012-11-16 10:50:00,22.76,22.86,22.74,22.85,903000.0,17.5568,17.6339,17.5413,17.6262,903000.0
2012-11-16 11:00:00,22.85,22.9,22.8,22.8,725700.0,17.6262,17.6648,17.5876,17.5876,725700.0
2012-11-16 11:10:00,22.8,22.82,22.75,22.76,591000.0,17.5876,17.603,17.549,17.5568,591000.0
2012-11-16 11:20:00,22.76,22.77,22.67,22.68,678900.0,17.5568,17.5645,17.4873,17.495,678900.0
2012-11-16 11:30:00,22.68,22.71,22.63,22.63,741000.0,17.495,17.5182,17.4565,17.4565,741000.0
2012-11-16 11:40:00,22.63,22.78,22.63,22.75,750900.0,17.4565,17.5722,17.4565,17.549,750900.0
2012-11-16 11:50:00,22.75,22.77,22.71,22.76,427500.0,17.549,17.5645,17.5182,17.5568,427500.0
2012-11-16 12:00:00,22.76,22.85,22.76,22.84,1120800.0,17.5568,17.6262,17.5568,17.6185,1120800.0
2012-11-16 12:10:00,22.83,22.85,22.79,22.82,740400.0,17.6108,17.6262,17.5799,17.603,740400.0
2012-11-16 12:20:00,22.82,22.83,22.75,22.76,496500.0,17.603,17.6108,17.549,17.5568,496500.0
2012-11-16 12:30:00,22.77,22.79,22.75,22.76,343200.0,17.5645,17.5799,17.549,17.5568,343200.0
2012-11-16 12:40:00,22.76,22.78,22.71,22.76,689400.0,17.5568,17.5722,17.5182,17.5568,689400.0
2012-11-16 12:50:00,22.76,22.77,22.75,22.75,432900.0,17.5568,17.5645,17.549,17.549,432900.0
2012-11-16 13:00:00,22.75,22.79,22.75,22.78,341700.0,17.549,17.5799,17.549,17.5722,341700.0
2012-11-16 13:10:00,22.77,22.79,22.76,22.77,323700.0,17.5645,17.5799,17.5568,17.5645,323700.0
2012-11-16 13:20:00,22.77,22.78,22.76,22.77,249600.0,17.5645,17.5722,17.5568,17.5645,249600.0
2012-11-16 13:30:00,22.77,22.78,22.76,22.76,321600.0,17.5645,17.5722,17.5568,17.5568,321600.0
2012-11-16 13:40:00,22.76,22.79,22.76,22.78,307500.0,17.5568,17.5799,17.5568,17.5722,307500.0
2012-11-16 13:50:00,22.78,22.8,22.77,22.79,407700.0,17.5722,17.5876,17.5645,17.5799,407700.0
2012-11-16 14:00:00,22.79,22.79,22.75,22.78,561600.0,17.5799,17.5799,17.549,17.5722,561600.0
2012-11-16 14:10:00,22.78,22.79,22.75,22.78,402300.0,17.5722,17.5799,17.549,17.5722,402300.0
2012-11-16 14:20:00,22.78,22.78,22.71,22.71,510000.0,17.5722,17.5722,17.5182,17.5182,510000.0
2012-11-16 14:30:00,22.71,22.72,22.66,22.68,478200.0,17.5182,17.5259,17.4796,17.495,478200.0
2012-11-16 14:40:00,22.68,22.7,22.66,22.67,446400.0,17.495,17.5105,17.4796,17.4873,446400.0
2012-11-16 14:50:00,22.67,22.71,22.66,22.71,453600.0,17.4873,17.5182,17.4796,17.5182,453600.0
2012-11-16 15:00:00,22.71,22.71,22.68,22.7,588300.0,17.5182,17.5182,17.495,17.5105,588300.0
2012-11-16 15:10:00,22.7,22.72,22.68,22.68,1096500.0,17.5105,17.5259,17.495,17.495,1096500.0
2012-11-16 15:20:00,22.68,22.73,22.67,22.69,774300.0,17.495,17.5336,17.4873,17.5028,774300.0
2012-11-16 15:30:00,22.69,22.73,22.69,22.72,1102800.0,17.5028,17.5336,17.5028,17.5259,1102800.0
2012-11-16 15:40:00,22.71,22.73,22.65,22.65,1815000.0,17.5182,17.5336,17.4719,17.4719,1815000.0
2012-11-16 15:50:00,22.65,22.71,22.65,22.68,2315100.0,17.4719,17.5182,17.4719,17.495,2315100.0
2012-11-19 09:30:00,22.72,22.77,22.55,22.68,2712600.0,17.5259,17.5645,17.3948,17.495,2712600.0
2012-11-19 09:40:00,22.68,22.77,22.67,22.77,2073900.0,17.495,17.5645,17.4873,17.5645,2073900.0
2012-11-19 09:50:00,22.76,22.8,22.69,22.72,1225200.0,17.5568,17.5876,17.5028,17.5259,1225200.0
2012-11-19 10:00:00,22.72,22.75,22.65,22.71,1294800.0,17.5259,17.549,17.4719,17.5182,1294800.0
2012-11-19 10:10:00,22.71,22.74,22.69,22.72,1353300.0,17.5182,17.5413,17.5028,17.5259,1353300.0
2012-11-19 10:20:00,22.71,22.74,22.68,22.68,1083300.0,17.5182,17.5413,17.495,17.495,1083300.0
2012-11-19 10:30:00,22.68,22.79,22.68,22.75,1085100.0,17.495,17.5799,17.495,17.549,1085100.0
2012-11-19 10:40:00,22.75,22.75,22.73,22.75,497400.0,17.549,17.549,17.5336,17.549,497400.0
2012-11-19 10:50:00,22.75,22.8,22.72,22.77,1218300.0,17.549,17.5876,17.5259,17.5645,1218300.0
2012-11-19 11:00:00,22.77,22.78,22.73,22.77,927600.0,17.5645,17.5722,17.5336,17.5645,927600.0
2012-11-19 11:10:00,22.77,22.81,22.77,22.79,771300.0,17.5645,17.5953,17.5645,17.5799,771300.0
2012-11-19 11:20:00,22.79,22.83,22.78,22.83,642900.0,17.5799,17.6108,17.5722,17.6108,642900.0
2012-11-19 11:30:00,22.83,22.83,22.74,22.76,596400.0,17.6108,17.6108,17.5413,17.5568,596400.0
2012-11-19 11:40:00,22.77,22.8,22.72,22.77,495900.0,17.5645,17.5876,17.5259,17.5645,495900.0
2012-11-19 11:50:00,22.77,22.85,22.77,22.82,422700.0,17.5645,17.6262,17.5645,17.603,422700.0
2012-11-19 12:00:00,22.82,22.87,22.82,22.85,494100.0,17.603,17.6416,17.603,17.6262,494100.0
2012-11-19 12:10:00,22.84,22.9,22.84,22.86,492900.0,17.6185,17.6648,17.6185,17.6339,492900.0
2012-11-19 12:20:00,22.86,22.87,22.85,22.87,404400.0,17.6339,17.6416,17.6262,17.6416,404400.0
2012-11-19 12:30:00,22.86,22.87,22.82,22.82,411300.0,17.6339,17.6416,17.603,17.603,411300.0
2012-11-19 12:40:00,22.82,22.87,22.82,22.87,690000.0,17.603,17.6416,17.603,17.6416,690000.0
2012-11-19 12:50:00,22.87,22.9,22.86,22.88,341700.0,17.6416,17.6648,17.6339,17.6493,341700.0
2012-11-19 13:00:00,22.88,22.9,22.87,22.9,405900.0,17.6493,17.6648,17.6416,17.6648,405900.0
2012-11-19 13:10:00,22.9,22.92,22.88,22.91,523800.0,17.6648,17.6802,17.6493,17.6725,523800.0
2012-11-19 13:20:00,22.91,22.91,22.88,22.88,809700.0,17.6725,17.6725,17.6493,17.6493,809700.0
2012-11-19 13:30:00,22.88,22.9,22.86,22.9,724500.0,17.6493,17.6648,17.6339,17.6648,724500.0
2012-11-19 13:40:00,22.9,22.92,22.9,22.92,217800.0,17.6648,17.6802,17.6648,17.6802,217800.0
2012-11-19 13:50:00,22.92,22.94,22.9,22.94,407100.0,17.6802,17.6956,17.6648,17.6956,407100.0
2012-11-19 14:00:00,22.94,22.95,22.92,22.92,630600.0,17.6956,17.7033,17.6802,17.6802,630600.0
2012-11-19 14:10:00,22.92,22.94,22.89,22.9,505200.0,17.6802,17.6956,17.657,17.6648,505200.0
2012-11-19 14:20:00,22.9,22.93,22.89,22.91,395100.0,17.6648,17.6879,17.657,17.6725,395100.0
2012-11-19 14:30:00,22.91,22.91,22.85,22.86,711300.0,17.6725,17.6725,17.6262,17.6339,711300.0
2012-11-19 14:40:00,22.86,22.9,22.84,22.89,715500.0,17.6339,17.6648,17.6185,17.657,715500.0
2012-11-19 14:50:00,22.89,22.9,22.87,22.89,366900.0,17.657,17.6648,17.6416,17.657,366900.0
2012-11-19 15:00:00,22.89,22.92,22.88,22.91,535800.0,17.657,17.6802,17.6493,17.6725,535800.0
2012-11-19 15:10:00,22.91,22.92,22.89,22.91,966000.0,17.6725,17.6802,17.657,17.6725,966000.0
2012-11-19 15:20:00,22.92,22.94,22.9,22.93,775200.0,17.6802,17.6956,17.6648,17.6879,775200.0
2012-11-19 15:30:00,22.93,22.97,22.92,22.97,1561200.0,17.6879,17.7188,17.6802,17.7188,1561200.0
2012-11-19 15:40:00,22.97,23.01,22.95,22.99,2184900.0,17.7188,17.7496,17.7033,17.7342,2184900.0
2012-11-19 15:50:00,22.99,23.04,22.98,23.02,3258600.0,17.7342,17.7727,17.7265,17.7573,3258600.0
2012-11-20 09:30:00,23.08,23.08,22.93,22.94,1125600.0,17.8036,17.8036,17.6879,17.6956,1125600.0
2012-11-20 09:40:00,22.94,22.98,22.92,22.96,824700.0,17.6956,17.7265,17.6802,17.711,824700.0
2012-11-20 09:50:00,22.96,23.0,22.9,22.96,960300.0,17.711,17.7419,17.6648,17.711,960300.0
2012-11-20 10:00:00,22.96,22.97,22.92,22.96,748500.0,17.711,17.7188,17.6802,17.711,748500.0
2012-11-20 10:10:00,22.96,23.03,22.94,23.03,822300.0,17.711,17.765,17.6956,17.765,822300.0
2012-11-20 10:20:00,23.03,23.04,23.01,23.02,531900.0,17.765,17.7727,17.7496,17.7573,531900.0
2012-11-20 10:30:00,23.02,23.02,22.97,22.98,530100.0,17.7573,17.7573,17.7188,17.7265,530100.0
2012-11-20 10:40:00,22.98,23.0,22.97,22.99,663000.0,17.7265,17.7419,17.7188,17.7342,663000.0
2012-11-20 10:50:00,22.99,23.0,22.98,22.98,589800.0,17.7342,17.7419,17.7265,17.7265,589800.0
2012-11-20 11:00:00,22.98,22.98,22.94,22.95,505800.0,17.7265,17.7265,17.6956,17.7033,505800.0
2012-11-20 11:10:00,22.95,22.95,22.92,22.95,491400.0,17.7033,17.7033,17.6802,17.7033,491400.0
2012-11-20 11:20:00,22.95,22.95,22.92,22.92,575700.0,17.7033,17.7033,17.6802,17.6802,575700.0
2012-11-20 11:30:00,22.93,22.95,22.91,22.91,712200.0,17.6879,17.7033,17.6725,17.6725,712200.0
2012-11-20 11:40:00,22.91,22.97,22.91,22.93,450900.0,17.6725,17.7188,17.6725,17.6879,450900.0
2012-11-20 11:50:00,22.93,23.0,22.92,22.99,606600.0,17.6879,17.7419,17.6802,17.7342,606600.0
2012-11-20 12:00:00,23.0,23.0,22.96,22.98,507000.0,17.7419,17.7419,17.711,17.7265,507000.0
2012-11-20 12:10:00,22.98,23.0,22.95,22.96,478500.0,17.7265,17.7419,17.7033,17.711,478500.0
2012-11-20 12:20:00,22.95,22.98,22.95,22.98,252600.0,17.7033,17.7265,17.7033,17.7265,252600.0
2012-11-20 12:30:00,22.97,22.99,22.96,22.96,275100.0,17.7188,17.7342,17.711,17.711,275100.0
2012-11-20 12:40:00,22.96,22.99,22.95,22.98,307800.0,17.711,17.7342,17.7033,17.7265,307800.0
2012-11-20 12:50:00,22.98,23.01,22.98,23.0,500100.0,17.7265,17.7496,17.7265,17.7419,500100.0
2012-11-20 13:00:00,23.0,23.0,22.94,22.95,300600.0,17.7419,17.7419,17.6956,17.7033,300600.0
2012-11-20 13:10:00,22.95,22.95,22.87,22.9,608400.0,17.7033,17.7033,17.6416,17.6648,608400.0
2012-11-20 13:20:00,22.9,22.92,22.83,22.83,522600.0,17.6648,17.6802,17.6108,17.6108,522600.0
2012-11-20 13:30:00,22.83,22.88,22.82,22.88,540600.0,17.6108,17.6493,17.603,17.6493,540600.0
2012-11-20 13:40:00,22.87,22.94,22.86,22.94,405600.0,17.6416,17.6956,17.6339,17.6956,405600.0
2012-11-20 13:50:00,22.94,22.98,22.94,22.98,297000.0,17.6956,17.7265,17.6956,17.7265,297000.0
2012-11-20 14:00:00,22.97,23.0,22.97,22.99,298500.0,17.7188,17.7419,17.7188,17.7342,298500.0
2012-11-20 14:10:00,22.99,23.01,22.97,22.98,364500.0,17.7342,17.7496,17.7188,17.7265,364500.0
2012-11-20 14:20:00,22.99,22.99,22.97,22.98,606000.0,17.7342,17.7342,17.7188,17.7265,606000.0
2012-11-20 14:30:00,22.98,22.98,22.95,22.96,371400.0,17.7265,17.7265,17.7033,17.711,371400.0
2012-11-20 14:40:00,22.96,22.98,22.96,22.97,333300.0,17.711,17.7265,17.711,17.7188,333300.0
2012-11-20 14:50:00,22.97,23.0,22.96,23.0,309600.0,17.7188,17.7419,17.711,17.7419,309600.0
2012-11-20 15:00:00,23.0,23.0,22.97,22.99,1098900.0,17.7419,17.7419,17.7188,17.7342,1098900.0
2012-11-20 15:10:00,22.99,23.0,22.97,22.98,505800.0,17.7342,17.7419,17.7188,17.7265,505800.0
2012-11-20 15:20:00,22.98,22.99,22.97,22.99,319200.0,17.7265,17.7342,17.7188,17.7342,319200.0
2012-11-20 15:30:00,22.99,23.0,22.97,22.97,737700.0,17.7342,17.7419,17.7188,17.7188,737700.0
2012-11-20 15:40:00,22.97,23.0,22.96,22.98,979500.0,17.7188,17.7419,17.711,17.7265,979500.0
2012-11-20 15:50:00,22.98,23.02,22.97,23.01,2630700.0,17.7265,17.7573,17.7188,17.7496,2630700.0
2012-11-21 09:30:00,22.95,23.02,22.89,22.99,1075200.0,17.7033,17.7573,17.657,17.7342,1075200.0
2012-11-21 09:40:00,22.99,23.0,22.96,22.97,755100.0,17.7342,17.7419,17.711,17.7188,755100.0
2012-11-21 09:50:00,22.97,23.01,22.97,23.0,751200.0,17.7188,17.7496,17.7188,17.7419,751200.0
2012-11-21 10:00:00,23.0,23.0,22.92,22.92,720900.0,17.7419,17.7419,17.6802,17.6802,720900.0
2012-11-21 10:10:00,22.92,22.95,22.92,22.94,637200.0,17.6802,17.7033,17.6802,17.6956,637200.0
2012-11-21 10:20:00,22.94,22.95,22.91,22.92,967800.0,17.6956,17.7033,17.6725,17.6802,967800.0
2012-11-21 10:30:00,22.92,22.94,22.91,22.94,407700.0,17.6802,17.6956,17.6725,17.6956,407700.0
2012-11-21 10:40:00,22.93,22.94,22.91,22.92,597600.0,17.6879,17.6956,17.6725,17.6802,597600.0
2012-11-21 10:50:00,22.92,22.95,22.92,22.94,1235400.0,17.6802,17.7033,17.6802,17.6956,1235400.0
2012-11-21 11:00:00,22.93,22.97,22.93,22.96,418200.0,17.6879,17.7188,17.6879,17.711,418200.0
2012-11-21 11:10:00,22.96,22.97,22.95,22.96,367800.0,17.711,17.7188,17.7033,17.711,367800.0
2012-11-21 11:20:00,22.96,22.97,22.94,22.94,370800.0,17.711,17.7188,17.6956,17.6956,370800.0
2012-11-21 11:30:00,22.94,22.95,22.93,22.95,328800.0,17.6956,17.7033,17.6879,17.7033,328800.0
2012-11-21 11:40:00,22.95,22.97,22.94,22.96,489000.0,17.7033,17.7188,17.6956,17.711,489000.0
2012-11-21 11:50:00,22.96,22.99,22.96,22.99,259200.0,17.711,17.7342,17.711,17.7342,259200.0
2012-11-21 12:00:00,22.99,22.99,22.98,22.98,350100.0,17.7342,17.7342,17.7265,17.7265,350100.0
2012-11-21 12:10:00,22.98,22.99,22.96,22.96,572700.0,17.7265,17.7342,17.711,17.711,572700.0
2012-11-21 12:20:00,22.97,22.98,22.95,22.97,264000.0,17.7188,17.7265,17.7033,17.7188,264000.0
2012-11-21 12:30:00,22.97,22.98,22.96,22.97,340200.0,17.7188,17.7265,17.711,17.7188,340200.0
2012-11-21 12:40:00,22.97,22.98,22.96,22.97,252000.0,17.7188,17.7265,17.711,17.7188,252000.0
2012-11-21 12:50:00,22.97,22.98,22.96,22.97,192000.0,17.7188,17.7265,17.711,17.7188,192000.0
2012-11-21 13:00:00,22.96,22.97,22.95,22.97,450300.0,17.711,17.7188,17.7033,17.7188,450300.0
2012-11-21 13:10:00,22.97,22.97,22.96,22.97,153900.0,17.7188,17.7188,17.711,17.7188,153900.0
2012-11-21 13:20:00,22.97,22.97,22.95,22.96,445500.0,17.7188,17.7188,17.7033,17.711,445500.0
2012-11-21 13:30:00,22.97,22.97,22.96,22.97,173700.0,17.7188,17.7188,17.711,17.7188,173700.0
2012-11-21 13:40:00,22.97,22.98,22.96,22.97,207300.0,17.7188,17.7265,17.711,17.7188,207300.0
2012-11-21 13:50:00,22.97,22.98,22.96,22.97,225900.0,17.7188,17.7265,17.711,17.7188,225900.0
2012-11-21 14:00:00,22.97,22.97,22.96,22.97,458400.0,17.7188,17.7188,17.711,17.7188,458400.0
2012-11-21 14:10:00,22.97,22.97,22.93,22.95,457500.0,17.7188,17.7188,17.6879,17.7033,457500.0
2012-11-21 14:20:00,22.95,22.97,22.95,22.97,184800.0,17.7033,17.7188,17.7033,17.7188,184800.0
2012-11-21 14:30:00,22.98,22.98,22.96,22.96,235800.0,17.7265,17.7265,17.711,17.711,235800.0
2012-11-21 14:40:00,22.96,22.97,22.95,22.96,204300.0,17.711,17.7188,17.7033,17.711,204300.0
2012-11-21 14:50:00,22.96,22.99,22.96,22.97,222900.0,17.711,17.7342,17.711,17.7188,222900.0
2012-11-21 15:00:00,22.97,22.98,22.96,22.97,322800.0,17.7188,17.7265,17.711,17.7188,322800.0
2012-11-21 15:10:00,22.97,23.0,22.97,22.99,222900.0,17.7188,17.7419,17.7188,17.7342,222900.0
2012-11-21 15:20:00,22.99,23.0,22.97,22.98,352800.0,17.7342,17.7419,17.7188,17.7265,352800.0
2012-11-21 15:30:00,22.98,22.99,22.97,22.98,431700.0,17.7265,17.7342,17.7188,17.7265,431700.0
2012-11-21 15:40:00,22.98,23.01,22.98,22.99,720900.0,17.7265,17.7496,17.7265,17.7342,720900.0
2012-11-21 15:50:00,22.99,23.0,22.96,22.97,2126700.0,17.7342,17.7419,17.711,17.7188,2126700.0
2012-11-23 09:30:00,23.11,23.14,23.0,23.09,1127400.0,17.8267,17.8499,17.7419,17.8113,1127400.0
2012-11-23 09:40:00,23.09,23.11,22.97,23.02,948000.0,17.8113,17.8267,17.7188,17.7573,948000.0
2012-11-23 09:50:00,23.03,23.06,22.96,23.02,564000.0,17.765,17.7882,17.711,17.7573,564000.0
2012-11-23 10:00:00,23.03,23.1,23.02,23.09,649800.0,17.765,17.819,17.7573,17.8113,649800.0
2012-11-23 10:10:00,23.09,23.16,23.09,23.14,673200.0,17.8113,17.8653,17.8113,17.8499,673200.0
2012-11-23 10:20:00,23.15,23.26,23.14,23.25,1135200.0,17.8576,17.9425,17.8499,17.9347,1135200.0
2012-11-23 10:30:00,23.25,23.28,23.18,23.23,668400.0,17.9347,17.9579,17.8807,17.9193,668400.0
2012-11-23 10:40:00,23.22,23.27,23.22,23.26,400800.0,17.9116,17.9502,17.9116,17.9425,400800.0
2012-11-23 10:50:00,23.27,23.28,23.23,23.26,392700.0,17.9502,17.9579,17.9193,17.9425,392700.0
2012-11-23 11:00:00,23.26,23.26,23.21,23.24,429600.0,17.9425,17.9425,17.9039,17.927,429600.0
2012-11-23 11:10:00,23.24,23.26,23.22,23.24,651900.0,17.927,17.9425,17.9116,17.927,651900.0
2012-11-23 11:20:00,23.24,23.28,23.22,23.28,552600.0,17.927,17.9579,17.9116,17.9579,552600.0
2012-11-23 11:30:00,23.28,23.33,23.27,23.3,671100.0,17.9579,17.9964,17.9502,17.9733,671100.0
2012-11-23 11:40:00,23.3,23.31,23.28,23.28,394800.0,17.9733,17.981,17.9579,17.9579,394800.0
2012-11-23 11:50:00,23.28,23.3,23.26,23.3,343200.0,17.9579,17.9733,17.9425,17.9733,343200.0
2012-11-23 12:00:00,23.3,23.32,23.27,23.28,528600.0,17.9733,17.9887,17.9502,17.9579,528600.0
2012-11-23 12:10:00,23.28,23.29,23.26,23.26,408000.0,17.9579,17.9656,17.9425,17.9425,408000.0
2012-11-23 12:20:00,23.26,23.28,23.26,23.27,390600.0,17.9425,17.9579,17.9425,17.9502,390600.0
2012-11-23 12:30:00,23.27,23.34,23.27,23.33,724800.0,17.9502,18.0042,17.9502,17.9964,724800.0
2012-11-23 12:40:00,23.33,23.35,23.3,23.34,785100.0,17.9964,18.0119,17.9733,18.0042,785100.0
2012-11-23 12:50:00,23.35,23.41,23.34,23.4,1622100.0,18.0119,18.0582,18.0042,18.0504,1622100.0
2012-11-26 09:30:00,23.39,23.41,23.34,23.35,1680300.0,18.0427,18.0582,18.0042,18.0119,1680300.0
2012-11-26 09:40:00,23.35,23.35,23.28,23.31,761700.0,18.0119,18.0119,17.9579,17.981,761700.0
2012-11-26 09:50:00,23.31,23.31,23.15,23.19,1138200.0,17.981,17.981,17.8576,17.8885,1138200.0
2012-11-26 10:00:00,23.18,23.27,23.18,23.2,1117500.0,17.8807,17.9502,17.8807,17.8962,1117500.0
2012-11-26 10:10:00,23.2,23.24,23.2,23.22,828900.0,17.8962,17.927,17.8962,17.9116,828900.0
2012-11-26 10:20:00,23.22,23.24,23.18,23.24,502500.0,17.9116,17.927,17.8807,17.927,502500.0
2012-11-26 10:30:00,23.24,23.24,23.22,23.23,552900.0,17.927,17.927,17.9116,17.9193,552900.0
2012-11-26 10:40:00,23.23,23.24,23.21,23.24,490800.0,17.9193,17.927,17.9039,17.927,490800.0
2012-11-26 10:50:00,23.24,23.26,23.23,23.24,849000.0,17.927,17.9425,17.9193,17.927,849000.0
2012-11-26 11:00:00,23.23,23.26,23.21,23.23,429900.0,17.9193,17.9425,17.9039,17.9193,429900.0
2012-11-26 11:10:00,23.23,23.24,23.22,23.22,520800.0,17.9193,17.927,17.9116,17.9116,520800.0
2012-11-26 11:20:00,23.22,23.23,23.17,23.18,429000.0,17.9116,17.9193,17.873,17.8807,429000.0
2012-11-26 11:30:00,23.18,23.21,23.17,23.21,391200.0,17.8807,17.9039,17.873,17.9039,391200.0
2012-11-26 11:40:00,23.21,23.22,23.2,23.21,540900.0,17.9039,17.9116,17.8962,17.9039,540900.0
2012-11-26 11:50:00,23.21,23.24,23.21,23.24,368700.0,17.9039,17.927,17.9039,17.927,368700.0
2012-11-26 12:00:00,23.24,23.26,23.23,23.25,903600.0,17.927,17.9425,17.9193,17.9347,903600.0
2012-11-26 12:10:00,23.25,23.27,23.24,23.25,588900.0,17.9347,17.9502,17.927,17.9347,588900.0
2012-11-26 12:20:00,23.25,23.26,23.23,23.24,489000.0,17.9347,17.9425,17.9193,17.927,489000.0
2012-11-26 12:30:00,23.24,23.24,23.2,23.24,267600.0,17.927,17.927,17.8962,17.927,267600.0
2012-11-26 12:40:00,23.24,23.27,23.24,23.27,493500.0,17.927,17.9502,17.927,17.9502,493500.0
2012-11-26 12:50:00,23.27,23.27,23.25,23.27,488700.0,17.9502,17.9502,17.9347,17.9502,488700.0
2012-11-26 13:00:00,23.27,23.27,23.25,23.26,334200.0,17.9502,17.9502,17.9347,17.9425,334200.0
2012-11-26 13:10:00,23.25,23.26,23.24,23.26,304500.0,17.9347,17.9425,17.927,17.9425,304500.0
2012-11-26 13:20:00,23.26,23.27,23.25,23.26,372600.0,17.9425,17.9502,17.9347,17.9425,372600.0
2012-11-26 13:30:00,23.26,23.28,23.25,23.26,373800.0,17.9425,17.9579,17.9347,17.9425,373800.0
2012-11-26 13:40:00,23.26,23.27,23.25,23.25,321900.0,17.9425,17.9502,17.9347,17.9347,321900.0
2012-11-26 13:50:00,23.25,23.27,23.24,23.26,315000.0,17.9347,17.9502,17.927,17.9425,315000.0
2012-11-26 14:00:00,23.25,23.27,23.25,23.26,387900.0,17.9347,17.9502,17.9347,17.9425,387900.0
2012-11-26 14:10:00,23.26,23.28,23.26,23.27,375600.0,17.9425,17.9579,17.9425,17.9502,375600.0
2012-11-26 14:20:00,23.27,23.28,23.25,23.26,344100.0,17.9502,17.9579,17.9347,17.9425,344100.0
2012-11-26 14:30:00,23.26,23.27,23.25,23.26,343500.0,17.9425,17.9502,17.9347,17.9425,343500.0
2012-11-26 14:40:00,23.27,23.27,23.26,23.26,379200.0,17.9502,17.9502,17.9425,17.9425,379200.0
2012-11-26 14:50:00,23.26,23.3,23.26,23.29,734400.0,17.9425,17.9733,17.9425,17.9656,734400.0
2012-11-26 15:00:00,23.29,23.31,23.25,23.25,752400.0,17.9656,17.981,17.9347,17.9347,752400.0
2012-11-26 15:10:00,23.25,23.31,23.25,23.29,561600.0,17.9347,17.981,17.9347,17.9656,561600.0
2012-11-26 15:20:00,23.29,23.31,23.29,23.31,583200.0,17.9656,17.981,17.9656,17.981,583200.0
2012-11-26 15:30:00,23.31,23.31,23.28,23.29,685200.0,17.981,17.981,17.9579,17.9656,685200.0
2012-11-26 15:40:00,23.29,23.31,23.29,23.3,1050000.0,17.9656,17.981,17.9656,17.9733,1050000.0
2012-11-26 15:50:00,23.3,23.32,23.29,23.3,2287500.0,17.9733,17.9887,17.9656,17.9733,2287500.0
2012-11-27 09:30:00,23.3,23.34,23.24,23.27,807900.0,17.9733,18.0042,17.927,17.9502,807900.0
2012-11-27 09:40:00,23.28,23.3,23.26,23.3,447600.0,17.9579,17.9733,17.9425,17.9733,447600.0
2012-11-27 09:50:00,23.3,23.33,23.27,23.32,369600.0,17.9733,17.9964,17.9502,17.9887,369600.0
2012-11-27 10:00:00,23.32,23.33,23.29,23.33,678300.0,17.9887,17.9964,17.9656,17.9964,678300.0
2012-11-27 10:10:00,23.33,23.39,23.3,23.32,1189500.0,17.9964,18.0427,17.9733,17.9887,1189500.0
2012-11-27 10:20:00,23.32,23.35,23.25,23.28,1242900.0,17.9887,18.0119,17.9347,17.9579,1242900.0
2012-11-27 10:30:00,23.27,23.31,23.26,23.29,850500.0,17.9502,17.981,17.9425,17.9656,850500.0
2012-11-27 10:40:00,23.29,23.33,23.29,23.31,624900.0,17.9656,17.9964,17.9656,17.981,624900.0
2012-11-27 10:50:00,23.31,23.32,23.28,23.28,315900.0,17.981,17.9887,17.9579,17.9579,315900.0
2012-11-27 11:00:00,23.29,23.32,23.28,23.31,349500.0,17.9656,17.9887,17.9579,17.981,349500.0
2012-11-27 11:10:00,23.31,23.32,23.29,23.32,436800.0,17.981,17.9887,17.9656,17.9887,436800.0
2012-11-27 11:20:00,23.31,23.32,23.28,23.3,339000.0,17.981,17.9887,17.9579,17.9733,339000.0
2012-11-27 11:30:00,23.3,23.31,23.27,23.31,383700.0,17.9733,17.981,17.9502,17.981,383700.0
2012-11-27 11:40:00,23.31,23.32,23.3,23.31,390300.0,17.981,17.9887,17.9733,17.981,390300.0
2012-11-27 11:50:00,23.31,23.36,23.31,23.35,345600.0,17.981,18.0196,17.981,18.0119,345600.0
2012-11-27 12:00:00,23.35,23.37,23.33,23.34,246600.0,18.0119,18.0273,17.9964,18.0042,246600.0
2012-11-27 12:10:00,23.34,23.34,23.31,23.32,274800.0,18.0042,18.0042,17.981,17.9887,274800.0
2012-11-27 12:20:00,23.32,23.32,23.3,23.32,234900.0,17.9887,17.9887,17.9733,17.9887,234900.0
2012-11-27 12:30:00,23.32,23.32,23.3,23.32,230100.0,17.9887,17.9887,17.9733,17.9887,230100.0
2012-11-27 12:40:00,23.32,23.33,23.31,23.32,269400.0,17.9887,17.9964,17.981,17.9887,269400.0
2012-11-27 12:50:00,23.31,23.32,23.3,23.3,180600.0,17.981,17.9887,17.9733,17.9733,180600.0
2012-11-27 13:00:00,23.31,23.31,23.27,23.28,335700.0,17.981,17.981,17.9502,17.9579,335700.0
2012-11-27 13:10:00,23.28,23.32,23.27,23.31,311400.0,17.9579,17.9887,17.9502,17.981,311400.0
2012-11-27 13:20:00,23.31,23.31,23.28,23.3,265500.0,17.981,17.981,17.9579,17.9733,265500.0
2012-11-27 13:30:00,23.3,23.31,23.28,23.28,248400.0,17.9733,17.981,17.9579,17.9579,248400.0
2012-11-27 13:40:00,23.29,23.31,23.28,23.3,395700.0,17.9656,17.981,17.9579,17.9733,395700.0
2012-11-27 13:50:00,23.3,23.32,23.29,23.3,406200.0,17.9733,17.9887,17.9656,17.9733,406200.0
2012-11-27 14:00:00,23.3,23.32,23.28,23.29,246300.0,17.9733,17.9887,17.9579,17.9656,246300.0
2012-11-27 14:10:00,23.29,23.32,23.29,23.32,530700.0,17.9656,17.9887,17.9656,17.9887,530700.0
2012-11-27 14:20:00,23.32,23.33,23.21,23.22,496200.0,17.9887,17.9964,17.9039,17.9116,496200.0
2012-11-27 14:30:00,23.22,23.27,23.21,23.26,356400.0,17.9116,17.9502,17.9039,17.9425,356400.0
2012-11-27 14:40:00,23.26,23.27,23.22,23.24,433500.0,17.9425,17.9502,17.9116,17.927,433500.0
2012-11-27 14:50:00,23.24,23.27,23.23,23.25,389400.0,17.927,17.9502,17.9193,17.9347,389400.0
2012-11-27 15:00:00,23.25,23.28,23.23,23.25,425400.0,17.9347,17.9579,17.9193,17.9347,425400.0
2012-11-27 15:10:00,23.25,23.26,23.2,23.21,741600.0,17.9347,17.9425,17.8962,17.9039,741600.0
2012-11-27 15:20:00,23.21,23.28,23.21,23.25,545100.0,17.9039,17.9579,17.9039,17.9347,545100.0
2012-11-27 15:30:00,23.25,23.26,23.18,23.2,636900.0,17.9347,17.9425,17.8807,17.8962,636900.0
2012-11-27 15:40:00,23.2,23.22,23.18,23.22,922200.0,17.8962,17.9116,17.8807,17.9116,922200.0
2012-11-27 15:50:00,23.22,23.22,23.15,23.17,1920000.0,17.9116,17.9116,17.8576,17.873,1920000.0
2012-11-28 09:30:00,23.15,23.33,23.15,23.31,1066500.0,17.8576,17.9964,17.8576,17.981,1066500.0
2012-11-28 09:40:00,23.31,23.33,23.24,23.27,656100.0,17.981,17.9964,17.927,17.9502,656100.0
2012-11-28 09:50:00,23.27,23.28,23.17,23.24,822000.0,17.9502,17.9579,17.873,17.927,822000.0
2012-11-28 10:00:00,23.23,23.23,23.1,23.16,771600.0,17.9193,17.9193,17.819,17.8653,771600.0
2012-11-28 10:10:00,23.15,23.17,23.1,23.16,818400.0,17.8576,17.873,17.819,17.8653,818400.0
2012-11-28 10:20:00,23.16,23.23,23.15,23.22,983100.0,17.8653,17.9193,17.8576,17.9116,983100.0
2012-11-28 10:30:00,23.22,23.29,23.2,23.28,758400.0,17.9116,17.9656,17.8962,17.9579,758400.0
2012-11-28 10:40:00,23.28,23.39,23.27,23.37,811500.0,17.9579,18.0427,17.9502,18.0273,811500.0
2012-11-28 10:50:00,23.36,23.39,23.34,23.35,640200.0,18.0196,18.0427,18.0042,18.0119,640200.0
2012-11-28 11:00:00,23.35,23.39,23.34,23.37,509700.0,18.0119,18.0427,18.0042,18.0273,509700.0
2012-11-28 11:10:00,23.37,23.41,23.37,23.4,547500.0,18.0273,18.0582,18.0273,18.0504,547500.0
2012-11-28 11:20:00,23.4,23.47,23.4,23.45,802800.0,18.0504,18.1044,18.0504,18.089,802800.0
2012-11-28 11:30:00,23.46,23.47,23.38,23.4,559500.0,18.0967,18.1044,18.035,18.0504,559500.0
2012-11-28 11:40:00,23.4,23.41,23.37,23.4,420900.0,18.0504,18.0582,18.0273,18.0504,420900.0
2012-11-28 11:50:00,23.4,23.41,23.38,23.38,461400.0,18.0504,18.0582,18.035,18.035,461400.0
2012-11-28 12:00:00,23.38,23.39,23.32,23.34,574800.0,18.035,18.0427,17.9887,18.0042,574800.0
2012-11-28 12:10:00,23.34,23.42,23.32,23.42,759000.0,18.0042,18.0659,17.9887,18.0659,759000.0
2012-11-28 12:20:00,23.42,23.47,23.4,23.45,455400.0,18.0659,18.1044,18.0504,18.089,455400.0
2012-11-28 12:30:00,23.45,23.51,23.45,23.5,1444500.0,18.089,18.1353,18.089,18.1276,1444500.0
2012-11-28 12:40:00,23.51,23.58,23.5,23.55,601800.0,18.1353,18.1893,18.1276,18.1662,601800.0
2012-11-28 12:50:00,23.55,23.57,23.53,23.53,384300.0,18.1662,18.1816,18.1507,18.1507,384300.0
2012-11-28 13:00:00,23.53,23.54,23.49,23.5,588000.0,18.1507,18.1584,18.1199,18.1276,588000.0
2012-11-28 13:10:00,23.5,23.53,23.5,23.51,193800.0,18.1276,18.1507,18.1276,18.1353,193800.0
2012-11-28 13:20:00,23.51,23.55,23.51,23.55,443700.0,18.1353,18.1662,18.1353,18.1662,443700.0
2012-11-28 13:30:00,23.55,23.6,23.55,23.59,538800.0,18.1662,18.2047,18.1662,18.197,538800.0
2012-11-28 13:40:00,23.59,23.59,23.54,23.55,361800.0,18.197,18.197,18.1584,18.1662,361800.0
2012-11-28 13:50:00,23.55,23.55,23.5,23.52,485400.0,18.1662,18.1662,18.1276,18.143,485400.0
2012-11-28 14:00:00,23.52,23.53,23.49,23.49,627300.0,18.143,18.1507,18.1199,18.1199,627300.0
2012-11-28 14:10:00,23.49,23.51,23.48,23.5,583800.0,18.1199,18.1353,18.1122,18.1276,583800.0
2012-11-28 14:20:00,23.5,23.51,23.49,23.5,625800.0,18.1276,18.1353,18.1199,18.1276,625800.0
2012-11-28 14:30:00,23.5,23.52,23.5,23.51,463200.0,18.1276,18.143,18.1276,18.1353,463200.0
2012-11-28 14:40:00,23.51,23.54,23.49,23.49,561300.0,18.1353,18.1584,18.1199,18.1199,561300.0
2012-11-28 14:50:00,23.49,23.53,23.47,23.53,440400.0,18.1199,18.1507,18.1044,18.1507,440400.0
2012-11-28 15:00:00,23.53,23.53,23.51,23.51,412200.0,18.1507,18.1507,18.1353,18.1353,412200.0
2012-11-28 15:10:00,23.51,23.53,23.49,23.5,586200.0,18.1353,18.1507,18.1199,18.1276,586200.0
2012-11-28 15:20:00,23.5,23.55,23.5,23.55,472200.0,18.1276,18.1662,18.1276,18.1662,472200.0
2012-11-28 15:30:00,23.55,23.55,23.52,23.53,965700.0,18.1662,18.1662,18.143,18.1507,965700.0
2012-11-28 15:40:00,23.54,23.55,23.52,23.54,2238600.0,18.1584,18.1662,18.143,18.1584,2238600.0
2012-11-28 15:50:00,23.54,23.54,23.52,23.53,3202800.0,18.1584,18.1584,18.143,18.1507,3202800.0
2012-11-29 09:30:00,23.49,23.57,23.48,23.5,1833600.0,18.1199,18.1816,18.1122,18.1276,1833600.0
2012-11-29 09:40:00,23.5,23.61,23.5,23.53,1388100.0,18.1276,18.2124,18.1276,18.1507,1388100.0
2012-11-29 09:50:00,23.53,23.56,23.5,23.51,672600.0,18.1507,18.1739,18.1276,18.1353,672600.0
2012-11-29 10:00:00,23.52,23.55,23.46,23.46,962100.0,18.143,18.1662,18.0967,18.0967,962100.0
2012-11-29 10:10:00,23.46,23.47,23.41,23.45,911100.0,18.0967,18.1044,18.0582,18.089,911100.0
2012-11-29 10:20:00,23.45,23.46,23.38,23.45,1003200.0,18.089,18.0967,18.035,18.089,1003200.0
2012-11-29 10:30:00,23.45,23.48,23.44,23.47,645000.0,18.089,18.1122,18.0813,18.1044,645000.0
2012-11-29 10:40:00,23.47,23.49,23.45,23.49,534000.0,18.1044,18.1199,18.089,18.1199,534000.0
2012-11-29 10:50:00,23.49,23.52,23.47,23.51,751200.0,18.1199,18.143,18.1044,18.1353,751200.0
2012-11-29 11:00:00,23.51,23.54,23.5,23.52,681300.0,18.1353,18.1584,18.1276,18.143,681300.0
2012-11-29 11:10:00,23.52,23.54,23.51,23.53,437700.0,18.143,18.1584,18.1353,18.1507,437700.0
2012-11-29 11:20:00,23.53,23.54,23.5,23.53,519300.0,18.1507,18.1584,18.1276,18.1507,519300.0
2012-11-29 11:30:00,23.53,23.54,23.52,23.54,428400.0,18.1507,18.1584,18.143,18.1584,428400.0
2012-11-29 11:40:00,23.54,23.54,23.45,23.5,886200.0,18.1584,18.1584,18.089,18.1276,886200.0
2012-11-29 11:50:00,23.51,23.55,23.48,23.54,689100.0,18.1353,18.1662,18.1122,18.1584,689100.0
2012-11-29 12:00:00,23.54,23.55,23.51,23.55,590700.0,18.1584,18.1662,18.1353,18.1662,590700.0
2012-11-29 12:10:00,23.55,23.58,23.54,23.56,651000.0,18.1662,18.1893,18.1584,18.1739,651000.0
2012-11-29 12:20:00,23.56,23.58,23.53,23.54,550800.0,18.1739,18.1893,18.1507,18.1584,550800.0
2012-11-29 12:30:00,23.54,23.58,23.54,23.57,513300.0,18.1584,18.1893,18.1584,18.1816,513300.0
2012-11-29 12:40:00,23.57,23.59,23.56,23.59,434100.0,18.1816,18.197,18.1739,18.197,434100.0
2012-11-29 12:50:00,23.59,23.65,23.59,23.65,778800.0,18.197,18.2433,18.197,18.2433,778800.0
2012-11-29 13:00:00,23.65,23.66,23.62,23.63,447000.0,18.2433,18.251,18.2202,18.2279,447000.0
2012-11-29 13:10:00,23.63,23.64,23.58,23.59,577500.0,18.2279,18.2356,18.1893,18.197,577500.0
2012-11-29 13:20:00,23.6,23.61,23.58,23.61,314700.0,18.2047,18.2124,18.1893,18.2124,314700.0
2012-11-29 13:30:00,23.61,23.64,23.6,23.62,529500.0,18.2124,18.2356,18.2047,18.2202,529500.0
2012-11-29 13:40:00,23.63,23.64,23.61,23.62,327000.0,18.2279,18.2356,18.2124,18.2202,327000.0
2012-11-29 13:50:00,23.62,23.65,23.62,23.65,390900.0,18.2202,18.2433,18.2202,18.2433,390900.0
2012-11-29 14:00:00,23.65,23.66,23.63,23.64,562800.0,18.2433,18.251,18.2279,18.2356,562800.0
2012-11-29 14:10:00,23.64,23.65,23.61,23.63,608700.0,18.2356,18.2433,18.2124,18.2279,608700.0
2012-11-29 14:20:00,23.63,23.65,23.62,23.64,469800.0,18.2279,18.2433,18.2202,18.2356,469800.0
2012-11-29 14:30:00,23.64,23.68,23.63,23.67,475500.0,18.2356,18.2664,18.2279,18.2587,475500.0
2012-11-29 14:40:00,23.67,23.68,23.65,23.65,403200.0,18.2587,18.2664,18.2433,18.2433,403200.0
2012-11-29 14:50:00,23.65,23.67,23.64,23.66,381300.0,18.2433,18.2587,18.2356,18.251,381300.0
2012-11-29 15:00:00,23.66,23.67,23.61,23.61,470700.0,18.251,18.2587,18.2124,18.2124,470700.0
2012-11-29 15:10:00,23.61,23.61,23.58,23.59,510600.0,18.2124,18.2124,18.1893,18.197,510600.0
2012-11-29 15:20:00,23.6,23.61,23.56,23.58,781800.0,18.2047,18.2124,18.1739,18.1893,781800.0
2012-11-29 15:30:00,23.58,23.59,23.55,23.57,1066500.0,18.1893,18.197,18.1662,18.1816,1066500.0
2012-11-29 15:40:00,23.57,23.63,23.56,23.62,1152600.0,18.1816,18.2279,18.1739,18.2202,1152600.0
2012-11-29 15:50:00,23.62,23.64,23.58,23.62,2045100.0,18.2202,18.2356,18.1893,18.2202,2045100.0
2012-11-30 09:30:00,23.66,23.83,23.62,23.83,1966500.0,18.251,18.3821,18.2202,18.3821,1966500.0
2012-11-30 09:40:00,23.82,23.88,23.78,23.8,1111500.0,18.3744,18.4207,18.3436,18.359,1111500.0
2012-11-30 09:50:00,23.8,23.9,23.8,23.88,866100.0,18.359,18.4361,18.359,18.4207,866100.0
2012-11-30 10:00:00,23.88,23.92,23.88,23.91,1545300.0,18.4207,18.4516,18.4207,18.4439,1545300.0
2012-11-30 10:10:00,23.91,24.0,23.9,23.93,1835100.0,18.4439,18.5133,18.4361,18.4593,1835100.0
2012-11-30 10:20:00,23.93,23.98,23.92,23.97,1399800.0,18.4593,18.4979,18.4516,18.4901,1399800.0
2012-11-30 10:30:00,23.97,23.99,23.95,23.97,1092300.0,18.4901,18.5056,18.4747,18.4901,1092300.0
2012-11-30 10:40:00,23.97,23.98,23.92,23.93,844500.0,18.4901,18.4979,18.4516,18.4593,844500.0
2012-11-30 10:50:00,23.93,23.94,23.85,23.88,917700.0,18.4593,18.467,18.3976,18.4207,917700.0
2012-11-30 11:00:00,23.88,23.92,23.88,23.91,701700.0,18.4207,18.4516,18.4207,18.4439,701700.0
2012-11-30 11:10:00,23.91,23.92,23.87,23.88,512100.0,18.4439,18.4516,18.413,18.4207,512100.0
2012-11-30 11:20:00,23.88,23.89,23.85,23.88,516300.0,18.4207,18.4284,18.3976,18.4207,516300.0
2012-11-30 11:30:00,23.88,23.89,23.86,23.88,345300.0,18.4207,18.4284,18.4053,18.4207,345300.0
2012-11-30 11:40:00,23.88,23.91,23.86,23.87,429000.0,18.4207,18.4439,18.4053,18.413,429000.0
2012-11-30 11:50:00,23.87,23.88,23.85,23.87,475500.0,18.413,18.4207,18.3976,18.413,475500.0
2012-11-30 12:00:00,23.87,23.88,23.84,23.86,654600.0,18.413,18.4207,18.3899,18.4053,654600.0
2012-11-30 12:10:00,23.85,23.88,23.85,23.88,485400.0,18.3976,18.4207,18.3976,18.4207,485400.0
2012-11-30 12:20:00,23.88,23.88,23.86,23.88,402300.0,18.4207,18.4207,18.4053,18.4207,402300.0
2012-11-30 12:30:00,23.88,23.92,23.87,23.9,726900.0,18.4207,18.4516,18.413,18.4361,726900.0
2012-11-30 12:40:00,23.9,23.9,23.87,23.88,540600.0,18.4361,18.4361,18.413,18.4207,540600.0
2012-11-30 12:50:00,23.89,23.89,23.8,23.8,814500.0,18.4284,18.4284,18.359,18.359,814500.0
2012-11-30 13:00:00,23.8,23.88,23.8,23.88,530100.0,18.359,18.4207,18.359,18.4207,530100.0
2012-11-30 13:10:00,23.88,23.9,23.85,23.86,388500.0,18.4207,18.4361,18.3976,18.4053,388500.0
2012-11-30 13:20:00,23.86,23.89,23.85,23.88,271500.0,18.4053,18.4284,18.3976,18.4207,271500.0
2012-11-30 13:30:00,23.88,23.9,23.87,23.89,456000.0,18.4207,18.4361,18.413,18.4284,456000.0
2012-11-30 13:40:00,23.89,23.9,23.88,23.89,423600.0,18.4284,18.4361,18.4207,18.4284,423600.0
2012-11-30 13:50:00,23.89,23.95,23.87,23.95,885900.0,18.4284,18.4747,18.413,18.4747,885900.0
2012-11-30 14:00:00,23.95,23.96,23.9,23.91,460500.0,18.4747,18.4824,18.4361,18.4439,460500.0
2012-11-30 14:10:00,23.91,23.93,23.9,23.92,393000.0,18.4439,18.4593,18.4361,18.4516,393000.0
2012-11-30 14:20:00,23.92,23.95,23.92,23.94,486300.0,18.4516,18.4747,18.4516,18.467,486300.0
2012-11-30 14:30:00,23.94,23.95,23.92,23.92,483600.0,18.467,18.4747,18.4516,18.4516,483600.0
2012-11-30 14:40:00,23.92,23.94,23.89,23.94,511500.0,18.4516,18.467,18.4284,18.467,511500.0
2012-11-30 14:50:00,23.94,23.95,23.93,23.95,476100.0,18.467,18.4747,18.4593,18.4747,476100.0
2012-11-30 15:00:00,23.94,23.95,23.91,23.93,620700.0,18.467,18.4747,18.4439,18.4593,620700.0
2012-11-30 15:10:00,23.93,23.95,23.92,23.94,1164900.0,18.4593,18.4747,18.4516,18.467,1164900.0
2012-11-30 15:20:00,23.95,23.99,23.94,23.98,1269900.0,18.4747,18.5056,18.467,18.4979,1269900.0
2012-11-30 15:30:00,23.98,24.0,23.96,23.99,909300.0,18.4979,18.5133,18.4824,18.5056,909300.0
2012-11-30 15:40:00,23.99,24.01,23.96,23.98,1406100.0,18.5056,18.521,18.4824,18.4979,1406100.0
2012-11-30 15:50:00,23.98,24.04,23.97,23.99,2490300.0,18.4979,18.5441,18.4901,18.5056,2490300.0
2012-12-03 09:30:00,24.04,24.07,23.94,24.07,1487400.0,18.5441,18.5673,18.467,18.5673,1487400.0
2012-12-03 09:40:00,24.07,24.11,24.03,24.03,919200.0,18.5673,18.5981,18.5364,18.5364,919200.0
2012-12-03 09:50:00,24.02,24.04,24.01,24.01,613200.0,18.5287,18.5441,18.521,18.521,613200.0
2012-12-03 10:00:00,24.01,24.01,23.94,23.96,774000.0,18.521,18.521,18.467,18.4824,774000.0
2012-12-03 10:10:00,23.96,23.98,23.92,23.93,453300.0,18.4824,18.4979,18.4516,18.4593,453300.0
2012-12-03 10:20:00,23.94,23.97,23.91,23.94,889200.0,18.467,18.4901,18.4439,18.467,889200.0
2012-12-03 10:30:00,23.95,24.01,23.94,23.98,781800.0,18.4747,18.521,18.467,18.4979,781800.0
2012-12-03 10:40:00,23.98,24.02,23.91,23.93,1087800.0,18.4979,18.5287,18.4439,18.4593,1087800.0
2012-12-03 10:50:00,23.92,23.96,23.88,23.91,696900.0,18.4516,18.4824,18.4207,18.4439,696900.0
2012-12-03 11:00:00,23.91,23.94,23.88,23.93,724800.0,18.4439,18.467,18.4207,18.4593,724800.0
2012-12-03 11:10:00,23.93,23.95,23.9,23.92,540600.0,18.4593,18.4747,18.4361,18.4516,540600.0
2012-12-03 11:20:00,23.92,23.95,23.9,23.95,593700.0,18.4516,18.4747,18.4361,18.4747,593700.0
2012-12-03 11:30:00,23.95,23.97,23.92,23.93,712800.0,18.4747,18.4901,18.4516,18.4593,712800.0
2012-12-03 11:40:00,23.93,23.95,23.91,23.93,373800.0,18.4593,18.4747,18.4439,18.4593,373800.0
2012-12-03 11:50:00,23.93,23.97,23.93,23.96,272100.0,18.4593,18.4901,18.4593,18.4824,272100.0
2012-12-03 12:00:00,23.96,23.96,23.93,23.95,377700.0,18.4824,18.4824,18.4593,18.4747,377700.0
2012-12-03 12:10:00,23.95,23.97,23.93,23.95,499200.0,18.4747,18.4901,18.4593,18.4747,499200.0
2012-12-03 12:20:00,23.95,23.97,23.93,23.96,434400.0,18.4747,18.4901,18.4593,18.4824,434400.0
2012-12-03 12:30:00,23.95,23.97,23.94,23.94,446700.0,18.4747,18.4901,18.467,18.467,446700.0
2012-12-03 12:40:00,23.94,23.95,23.92,23.92,259800.0,18.467,18.4747,18.4516,18.4516,259800.0
2012-12-03 12:50:00,23.92,23.95,23.92,23.92,227400.0,18.4516,18.4747,18.4516,18.4516,227400.0
2012-12-03 13:00:00,23.92,23.92,23.88,23.89,348300.0,18.4516,18.4516,18.4207,18.4284,348300.0
2012-12-03 13:10:00,23.9,23.95,23.89,23.93,236100.0,18.4361,18.4747,18.4284,18.4593,236100.0
2012-12-03 13:20:00,23.93,23.94,23.91,23.92,251700.0,18.4593,18.467,18.4439,18.4516,251700.0
2012-12-03 13:30:00,23.92,23.93,23.87,23.89,445800.0,18.4516,18.4593,18.413,18.4284,445800.0
2012-12-03 13:40:00,23.89,23.91,23.88,23.89,315000.0,18.4284,18.4439,18.4207,18.4284,315000.0
2012-12-03 13:50:00,23.89,23.91,23.88,23.88,493200.0,18.4284,18.4439,18.4207,18.4207,493200.0
2012-12-03 14:00:00,23.88,23.9,23.87,23.89,537600.0,18.4207,18.4361,18.413,18.4284,537600.0
2012-12-03 14:10:00,23.89,23.92,23.87,23.9,493200.0,18.4284,18.4516,18.413,18.4361,493200.0
2012-12-03 14:20:00,23.9,23.92,23.9,23.9,537600.0,18.4361,18.4516,18.4361,18.4361,537600.0
2012-12-03 14:30:00,23.91,23.91,23.87,23.87,289200.0,18.4439,18.4439,18.413,18.413,289200.0
2012-12-03 14:40:00,23.87,23.9,23.87,23.89,289500.0,18.413,18.4361,18.413,18.4284,289500.0
2012-12-03 14:50:00,23.88,23.91,23.87,23.89,535200.0,18.4207,18.4439,18.413,18.4284,535200.0
2012-12-03 15:00:00,23.89,23.92,23.86,23.86,905100.0,18.4284,18.4516,18.4053,18.4053,905100.0
2012-12-03 15:10:00,23.86,23.86,23.82,23.82,690300.0,18.4053,18.4053,18.3744,18.3744,690300.0
2012-12-03 15:20:00,23.83,23.86,23.81,23.86,878100.0,18.3821,18.4053,18.3667,18.4053,878100.0
2012-12-03 15:30:00,23.85,23.88,23.84,23.87,945000.0,18.3976,18.4207,18.3899,18.413,945000.0
2012-12-03 15:40:00,23.87,23.88,23.84,23.84,1039500.0,18.413,18.4207,18.3899,18.3899,1039500.0
2012-12-03 15:50:00,23.84,23.87,23.78,23.78,2315100.0,18.3899,18.413,18.3436,18.3436,2315100.0
2012-12-04 09:30:00,23.82,23.92,23.82,23.9,1209600.0,18.3744,18.4516,18.3744,18.4361,1209600.0
2012-12-04 09:40:00,23.9,23.93,23.86,23.89,797100.0,18.4361,18.4593,18.4053,18.4284,797100.0
2012-12-04 09:50:00,23.89,23.92,23.87,23.87,843000.0,18.4284,18.4516,18.413,18.413,843000.0
2012-12-04 10:00:00,23.87,23.9,23.82,23.9,1330500.0,18.413,18.4361,18.3744,18.4361,1330500.0
2012-12-04 10:10:00,23.9,23.97,23.89,23.96,1127400.0,18.4361,18.4901,18.4284,18.4824,1127400.0
2012-12-04 10:20:00,23.96,24.02,23.95,23.98,883800.0,18.4824,18.5287,18.4747,18.4979,883800.0
2012-12-04 10:30:00,23.98,23.98,23.94,23.96,873000.0,18.4979,18.4979,18.467,18.4824,873000.0
2012-12-04 10:40:00,23.97,24.09,23.97,24.06,1609800.0,18.4901,18.5827,18.4901,18.5596,1609800.0
2012-12-04 10:50:00,24.06,24.08,24.02,24.06,1035000.0,18.5596,18.575,18.5287,18.5596,1035000.0
2012-12-04 11:00:00,24.06,24.06,23.99,24.0,1082700.0,18.5596,18.5596,18.5056,18.5133,1082700.0
2012-12-04 11:10:00,24.0,24.09,23.99,24.06,720600.0,18.5133,18.5827,18.5056,18.5596,720600.0
2012-12-04 11:20:00,24.06,24.12,24.06,24.1,1164600.0,18.5596,18.6058,18.5596,18.5904,1164600.0
2012-12-04 11:30:00,24.1,24.11,24.08,24.11,1176600.0,18.5904,18.5981,18.575,18.5981,1176600.0
2012-12-04 11:40:00,24.11,24.15,24.1,24.1,1182000.0,18.5981,18.629,18.5904,18.5904,1182000.0
2012-12-04 11:50:00,24.11,24.19,24.1,24.17,1501200.0,18.5981,18.6598,18.5904,18.6444,1501200.0
2012-12-04 12:00:00,24.17,24.18,24.1,24.12,1135200.0,18.6444,18.6521,18.5904,18.6058,1135200.0
2012-12-04 12:10:00,24.13,24.15,24.1,24.11,987900.0,18.6136,18.629,18.5904,18.5981,987900.0
2012-12-04 12:20:00,24.11,24.19,24.09,24.17,1048200.0,18.5981,18.6598,18.5827,18.6444,1048200.0
2012-12-04 12:30:00,24.17,24.19,24.13,24.14,518400.0,18.6444,18.6598,18.6136,18.6213,518400.0
2012-12-04 12:40:00,24.14,24.17,24.13,24.16,471000.0,18.6213,18.6444,18.6136,18.6367,471000.0
2012-12-04 12:50:00,24.16,24.18,24.14,24.16,602700.0,18.6367,18.6521,18.6213,18.6367,602700.0
2012-12-04 13:00:00,24.16,24.2,24.14,24.18,633600.0,18.6367,18.6676,18.6213,18.6521,633600.0
2012-12-04 13:10:00,24.18,24.2,24.17,24.19,748800.0,18.6521,18.6676,18.6444,18.6598,748800.0
2012-12-04 13:20:00,24.19,24.19,24.16,24.18,407100.0,18.6598,18.6598,18.6367,18.6521,407100.0
2012-12-04 13:30:00,24.18,24.19,24.17,24.18,604800.0,18.6521,18.6598,18.6444,18.6521,604800.0
2012-12-04 13:40:00,24.17,24.18,24.14,24.14,508800.0,18.6444,18.6521,18.6213,18.6213,508800.0
2012-12-04 13:50:00,24.15,24.17,24.12,24.14,692100.0,18.629,18.6444,18.6058,18.6213,692100.0
2012-12-04 14:00:00,24.14,24.16,24.12,24.12,458400.0,18.6213,18.6367,18.6058,18.6058,458400.0
2012-12-04 14:10:00,24.12,24.13,24.1,24.1,345300.0,18.6058,18.6136,18.5904,18.5904,345300.0
2012-12-04 14:20:00,24.1,24.11,24.09,24.1,806400.0,18.5904,18.5981,18.5827,18.5904,806400.0
2012-12-04 14:30:00,24.09,24.12,24.09,24.1,388200.0,18.5827,18.6058,18.5827,18.5904,388200.0
2012-12-04 14:40:00,24.1,24.12,24.08,24.09,488400.0,18.5904,18.6058,18.575,18.5827,488400.0
2012-12-04 14:50:00,24.09,24.12,24.09,24.1,459600.0,18.5827,18.6058,18.5827,18.5904,459600.0
2012-12-04 15:00:00,24.09,24.12,24.09,24.11,595800.0,18.5827,18.6058,18.5827,18.5981,595800.0
2012-12-04 15:10:00,24.1,24.11,24.09,24.1,656100.0,18.5904,18.5981,18.5827,18.5904,656100.0
2012-12-04 15:20:00,24.1,24.11,24.08,24.09,750000.0,18.5904,18.5981,18.575,18.5827,750000.0
2012-12-04 15:30:00,24.09,24.1,24.07,24.08,797700.0,18.5827,18.5904,18.5673,18.575,797700.0
2012-12-04 15:40:00,24.08,24.1,24.07,24.09,903300.0,18.575,18.5904,18.5673,18.5827,903300.0
2012-12-04 15:50:00,24.09,24.09,24.04,24.04,2182800.0,18.5827,18.5827,18.5441,18.5441,2182800.0
2012-12-05 09:30:00,23.98,24.0,23.92,23.95,1132500.0,18.6005,18.616,18.5539,18.5772,1132500.0
2012-12-05 09:40:00,23.95,23.95,23.85,23.87,771900.0,18.5772,18.5772,18.4996,18.5152,771900.0
2012-12-05 09:50:00,23.87,23.92,23.86,23.88,675300.0,18.5152,18.5539,18.5074,18.5229,675300.0
2012-12-05 10:00:00,23.89,23.94,23.89,23.92,664200.0,18.5307,18.5694,18.5307,18.5539,664200.0
2012-12-05 10:10:00,23.91,23.92,23.87,23.91,436200.0,18.5462,18.5539,18.5152,18.5462,436200.0
2012-12-05 10:20:00,23.91,23.93,23.88,23.89,503700.0,18.5462,18.5617,18.5229,18.5307,503700.0
2012-12-05 10:30:00,23.89,23.93,23.87,23.87,761400.0,18.5307,18.5617,18.5152,18.5152,761400.0
2012-12-05 10:40:00,23.87,23.88,23.79,23.8,790800.0,18.5152,18.5229,18.4531,18.4609,790800.0
2012-12-05 10:50:00,23.8,23.8,23.74,23.76,671100.0,18.4609,18.4609,18.4143,18.4298,671100.0
2012-12-05 11:00:00,23.76,23.82,23.74,23.8,740100.0,18.4298,18.4764,18.4143,18.4609,740100.0
2012-12-05 11:10:00,23.8,23.83,23.77,23.79,723900.0,18.4609,18.4841,18.4376,18.4531,723900.0
2012-12-05 11:20:00,23.79,23.84,23.78,23.83,585600.0,18.4531,18.4919,18.4453,18.4841,585600.0
2012-12-05 11:30:00,23.83,23.92,23.83,23.91,519900.0,18.4841,18.5539,18.4841,18.5462,519900.0
2012-12-05 11:40:00,23.91,23.93,23.89,23.93,493800.0,18.5462,18.5617,18.5307,18.5617,493800.0
2012-12-05 11:50:00,23.92,23.98,23.91,23.97,497700.0,18.5539,18.6005,18.5462,18.5927,497700.0
2012-12-05 12:00:00,23.97,24.01,23.92,23.92,1122900.0,18.5927,18.6237,18.5539,18.5539,1122900.0
2012-12-05 12:10:00,23.92,23.97,23.91,23.97,616500.0,18.5539,18.5927,18.5462,18.5927,616500.0
2012-12-05 12:20:00,23.96,23.98,23.9,23.9,430500.0,18.585,18.6005,18.5384,18.5384,430500.0
2012-12-05 12:30:00,23.91,24.0,23.91,23.97,407700.0,18.5462,18.616,18.5462,18.5927,407700.0
2012-12-05 12:40:00,23.97,23.98,23.93,23.95,336000.0,18.5927,18.6005,18.5617,18.5772,336000.0
2012-12-05 12:50:00,23.95,23.96,23.92,23.92,346200.0,18.5772,18.585,18.5539,18.5539,346200.0
2012-12-05 13:00:00,23.92,23.94,23.91,23.94,309000.0,18.5539,18.5694,18.5462,18.5694,309000.0
2012-12-05 13:10:00,23.94,23.96,23.92,23.93,216900.0,18.5694,18.585,18.5539,18.5617,216900.0
2012-12-05 13:20:00,23.94,23.94,23.91,23.93,386400.0,18.5694,18.5694,18.5462,18.5617,386400.0
2012-12-05 13:30:00,23.93,23.93,23.9,23.93,387000.0,18.5617,18.5617,18.5384,18.5617,387000.0
2012-12-05 13:40:00,23.93,23.94,23.91,23.93,252900.0,18.5617,18.5694,18.5462,18.5617,252900.0
2012-12-05 13:50:00,23.93,23.94,23.91,23.91,246600.0,18.5617,18.5694,18.5462,18.5462,246600.0
2012-12-05 14:00:00,23.91,23.94,23.91,23.93,473400.0,18.5462,18.5694,18.5462,18.5617,473400.0
2012-12-05 14:10:00,23.94,23.95,23.91,23.95,357600.0,18.5694,18.5772,18.5462,18.5772,357600.0
2012-12-05 14:20:00,23.94,23.95,23.93,23.94,398100.0,18.5694,18.5772,18.5617,18.5694,398100.0
2012-12-05 14:30:00,23.94,23.98,23.94,23.97,509100.0,18.5694,18.6005,18.5694,18.5927,509100.0
2012-12-05 14:40:00,23.97,23.97,23.93,23.93,489900.0,18.5927,18.5927,18.5617,18.5617,489900.0
2012-12-05 14:50:00,23.93,23.94,23.89,23.9,914400.0,18.5617,18.5694,18.5307,18.5384,914400.0
2012-12-05 15:00:00,23.91,23.95,23.91,23.95,1251600.0,18.5462,18.5772,18.5462,18.5772,1251600.0
2012-12-05 15:10:00,23.95,23.98,23.93,23.93,383100.0,18.5772,18.6005,18.5617,18.5617,383100.0
2012-12-05 15:20:00,23.93,23.97,23.93,23.95,1307400.0,18.5617,18.5927,18.5617,18.5772,1307400.0
2012-12-05 15:30:00,23.95,23.96,23.94,23.95,674700.0,18.5772,18.585,18.5694,18.5772,674700.0
2012-12-05 15:40:00,23.95,23.96,23.91,23.92,953400.0,18.5772,18.585,18.5462,18.5539,953400.0
2012-12-05 15:50:00,23.92,23.94,23.88,23.89,1699800.0,18.5539,18.5694,18.5229,18.5307,1699800.0
2012-12-06 09:30:00,23.89,23.95,23.85,23.95,840000.0,18.5307,18.5772,18.4996,18.5772,840000.0
2012-12-06 09:40:00,23.95,23.95,23.85,23.87,1009500.0,18.5772,18.5772,18.4996,18.5152,1009500.0
2012-12-06 09:50:00,23.87,23.88,23.82,23.82,727800.0,18.5152,18.5229,18.4764,18.4764,727800.0
2012-12-06 10:00:00,23.83,23.84,23.74,23.75,1093500.0,18.4841,18.4919,18.4143,18.4221,1093500.0
2012-12-06 10:10:00,23.74,23.78,23.74,23.75,1008900.0,18.4143,18.4453,18.4143,18.4221,1008900.0
2012-12-06 10:20:00,23.75,23.77,23.71,23.73,700200.0,18.4221,18.4376,18.391,18.4066,700200.0
2012-12-06 10:30:00,23.72,23.77,23.7,23.74,816300.0,18.3988,18.4376,18.3833,18.4143,816300.0
2012-12-06 10:40:00,23.75,23.8,23.72,23.79,698100.0,18.4221,18.4609,18.3988,18.4531,698100.0
2012-12-06 10:50:00,23.78,23.81,23.77,23.8,441300.0,18.4453,18.4686,18.4376,18.4609,441300.0
2012-12-06 11:00:00,23.8,23.81,23.78,23.8,374700.0,18.4609,18.4686,18.4453,18.4609,374700.0
2012-12-06 11:10:00,23.8,23.83,23.8,23.81,378600.0,18.4609,18.4841,18.4609,18.4686,378600.0
2012-12-06 11:20:00,23.81,23.83,23.8,23.82,410400.0,18.4686,18.4841,18.4609,18.4764,410400.0
2012-12-06 11:30:00,23.82,23.84,23.81,23.83,441300.0,18.4764,18.4919,18.4686,18.4841,441300.0
2012-12-06 11:40:00,23.83,23.84,23.81,23.82,301200.0,18.4841,18.4919,18.4686,18.4764,301200.0
2012-12-06 11:50:00,23.82,23.84,23.79,23.79,284400.0,18.4764,18.4919,18.4531,18.4531,284400.0
2012-12-06 12:00:00,23.79,23.81,23.79,23.81,319200.0,18.4531,18.4686,18.4531,18.4686,319200.0
2012-12-06 12:10:00,23.81,23.82,23.8,23.8,521100.0,18.4686,18.4764,18.4609,18.4609,521100.0
2012-12-06 12:20:00,23.8,23.82,23.8,23.81,190500.0,18.4609,18.4764,18.4609,18.4686,190500.0
2012-12-06 12:30:00,23.81,23.83,23.8,23.82,264900.0,18.4686,18.4841,18.4609,18.4764,264900.0
2012-12-06 12:40:00,23.82,23.84,23.79,23.83,277800.0,18.4764,18.4919,18.4531,18.4841,277800.0
2012-12-06 12:50:00,23.83,23.84,23.82,23.82,165000.0,18.4841,18.4919,18.4764,18.4764,165000.0
2012-12-06 13:00:00,23.82,23.84,23.81,23.82,453000.0,18.4764,18.4919,18.4686,18.4764,453000.0
2012-12-06 13:10:00,23.82,23.83,23.8,23.82,301800.0,18.4764,18.4841,18.4609,18.4764,301800.0
2012-12-06 13:20:00,23.82,23.83,23.78,23.78,341700.0,18.4764,18.4841,18.4453,18.4453,341700.0
2012-12-06 13:30:00,23.78,23.83,23.78,23.82,312600.0,18.4453,18.4841,18.4453,18.4764,312600.0
2012-12-06 13:40:00,23.82,23.86,23.82,23.86,326100.0,18.4764,18.5074,18.4764,18.5074,326100.0
2012-12-06 13:50:00,23.86,23.86,23.83,23.86,392700.0,18.5074,18.5074,18.4841,18.5074,392700.0
2012-12-06 14:00:00,23.86,23.87,23.84,23.84,402900.0,18.5074,18.5152,18.4919,18.4919,402900.0
2012-12-06 14:10:00,23.84,23.86,23.84,23.85,271200.0,18.4919,18.5074,18.4919,18.4996,271200.0
2012-12-06 14:20:00,23.85,23.87,23.84,23.87,340500.0,18.4996,18.5152,18.4919,18.5152,340500.0
2012-12-06 14:30:00,23.87,23.88,23.85,23.85,473700.0,18.5152,18.5229,18.4996,18.4996,473700.0
2012-12-06 14:40:00,23.85,23.85,23.83,23.84,389400.0,18.4996,18.4996,18.4841,18.4919,389400.0
2012-12-06 14:50:00,23.84,23.88,23.84,23.85,323100.0,18.4919,18.5229,18.4919,18.4996,323100.0
2012-12-06 15:00:00,23.85,23.87,23.84,23.86,401100.0,18.4996,18.5152,18.4919,18.5074,401100.0
2012-12-06 15:10:00,23.87,23.87,23.83,23.84,336300.0,18.5152,18.5152,18.4841,18.4919,336300.0
2012-12-06 15:20:00,23.85,23.87,23.84,23.87,521100.0,18.4996,18.5152,18.4919,18.5152,521100.0
2012-12-06 15:30:00,23.87,23.89,23.86,23.88,665700.0,18.5152,18.5307,18.5074,18.5229,665700.0
2012-12-06 15:40:00,23.88,23.9,23.85,23.85,663300.0,18.5229,18.5384,18.4996,18.4996,663300.0
2012-12-06 15:50:00,23.85,23.89,23.85,23.86,1031100.0,18.4996,18.5307,18.4996,18.5074,1031100.0
2012-12-07 09:30:00,23.97,24.03,23.95,23.97,908100.0,18.5927,18.6393,18.5772,18.5927,908100.0
2012-12-07 09:40:00,23.97,24.0,23.97,23.99,523200.0,18.5927,18.616,18.5927,18.6082,523200.0
2012-12-07 09:50:00,24.0,24.02,23.96,24.01,791100.0,18.616,18.6315,18.585,18.6237,791100.0
2012-12-07 10:00:00,24.01,24.04,23.99,24.04,747900.0,18.6237,18.647,18.6082,18.647,747900.0
2012-12-07 10:10:00,24.03,24.06,24.02,24.06,908700.0,18.6393,18.6625,18.6315,18.6625,908700.0
2012-12-07 10:20:00,24.06,24.1,24.06,24.09,906900.0,18.6625,18.6936,18.6625,18.6858,906900.0
2012-12-07 10:30:00,24.08,24.09,24.05,24.06,549000.0,18.678,18.6858,18.6548,18.6625,549000.0
2012-12-07 10:40:00,24.07,24.1,24.04,24.1,680700.0,18.6703,18.6936,18.647,18.6936,680700.0
2012-12-07 10:50:00,24.1,24.1,24.04,24.07,456900.0,18.6936,18.6936,18.647,18.6703,456900.0
2012-12-07 11:00:00,24.07,24.11,24.04,24.09,762900.0,18.6703,18.7013,18.647,18.6858,762900.0
2012-12-07 11:10:00,24.09,24.13,24.09,24.12,471000.0,18.6858,18.7168,18.6858,18.7091,471000.0
2012-12-07 11:20:00,24.12,24.14,24.12,24.13,868500.0,18.7091,18.7246,18.7091,18.7168,868500.0
2012-12-07 11:30:00,24.13,24.16,24.12,24.15,412200.0,18.7168,18.7401,18.7091,18.7323,412200.0
2012-12-07 11:40:00,24.15,24.16,24.12,24.14,555900.0,18.7323,18.7401,18.7091,18.7246,555900.0
2012-12-07 11:50:00,24.14,24.15,24.08,24.1,368100.0,18.7246,18.7323,18.678,18.6936,368100.0
2012-12-07 12:00:00,24.1,24.1,24.06,24.09,321000.0,18.6936,18.6936,18.6625,18.6858,321000.0
2012-12-07 12:10:00,24.09,24.14,24.08,24.13,460200.0,18.6858,18.7246,18.678,18.7168,460200.0
2012-12-07 12:20:00,24.13,24.17,24.13,24.14,497100.0,18.7168,18.7478,18.7168,18.7246,497100.0
2012-12-07 12:30:00,24.14,24.14,24.1,24.11,319500.0,18.7246,18.7246,18.6936,18.7013,319500.0
2012-12-07 12:40:00,24.11,24.14,24.1,24.1,524700.0,18.7013,18.7246,18.6936,18.6936,524700.0
2012-12-07 12:50:00,24.11,24.15,24.1,24.15,376500.0,18.7013,18.7323,18.6936,18.7323,376500.0
2012-12-07 13:00:00,24.15,24.2,24.14,24.16,572700.0,18.7323,18.7711,18.7246,18.7401,572700.0
2012-12-07 13:10:00,24.16,24.18,24.15,24.15,262800.0,18.7401,18.7556,18.7323,18.7323,262800.0
2012-12-07 13:20:00,24.15,24.18,24.15,24.16,201900.0,18.7323,18.7556,18.7323,18.7401,201900.0
2012-12-07 13:30:00,24.16,24.18,24.12,24.14,369000.0,18.7401,18.7556,18.7091,18.7246,369000.0
2012-12-07 13:40:00,24.14,24.15,24.11,24.13,316200.0,18.7246,18.7323,18.7013,18.7168,316200.0
2012-12-07 13:50:00,24.13,24.14,24.11,24.13,236100.0,18.7168,18.7246,18.7013,18.7168,236100.0
2012-12-07 14:00:00,24.13,24.13,24.08,24.09,219000.0,18.7168,18.7168,18.678,18.6858,219000.0
2012-12-07 14:10:00,24.08,24.11,24.07,24.1,272400.0,18.678,18.7013,18.6703,18.6936,272400.0
2012-12-07 14:20:00,24.1,24.12,24.1,24.12,275100.0,18.6936,18.7091,18.6936,18.7091,275100.0
2012-12-07 14:30:00,24.12,24.15,24.12,24.13,453000.0,18.7091,18.7323,18.7091,18.7168,453000.0
2012-12-07 14:40:00,24.13,24.13,24.12,24.13,300600.0,18.7168,18.7168,18.7091,18.7168,300600.0
2012-12-07 14:50:00,24.13,24.15,24.11,24.11,458100.0,18.7168,18.7323,18.7013,18.7013,458100.0
2012-12-07 15:00:00,24.11,24.13,24.1,24.12,568200.0,18.7013,18.7168,18.6936,18.7091,568200.0
2012-12-07 15:10:00,24.12,24.12,24.08,24.08,328200.0,18.7091,18.7091,18.678,18.678,328200.0
2012-12-07 15:20:00,24.08,24.09,24.06,24.09,421200.0,18.678,18.6858,18.6625,18.6858,421200.0
2012-12-07 15:30:00,24.09,24.1,24.07,24.09,554700.0,18.6858,18.6936,18.6703,18.6858,554700.0
2012-12-07 15:40:00,24.09,24.11,24.09,24.09,522000.0,18.6858,18.7013,18.6858,18.6858,522000.0
2012-12-07 15:50:00,24.09,24.1,24.07,24.09,1212900.0,18.6858,18.6936,18.6703,18.6858,1212900.0
2012-12-10 09:30:00,24.02,24.08,24.0,24.04,931200.0,18.6315,18.678,18.616,18.647,931200.0
2012-12-10 09:40:00,24.03,24.03,23.93,23.98,459300.0,18.6393,18.6393,18.5617,18.6005,459300.0
2012-12-10 09:50:00,23.99,24.01,23.97,24.0,555300.0,18.6082,18.6237,18.5927,18.616,555300.0
2012-12-10 10:00:00,24.0,24.02,23.97,23.99,452700.0,18.616,18.6315,18.5927,18.6082,452700.0
2012-12-10 10:10:00,23.99,24.01,23.97,23.98,289800.0,18.6082,18.6237,18.5927,18.6005,289800.0
2012-12-10 10:20:00,23.97,24.01,23.97,23.99,387900.0,18.5927,18.6237,18.5927,18.6082,387900.0
2012-12-10 10:30:00,23.99,24.03,23.98,24.02,261000.0,18.6082,18.6393,18.6005,18.6315,261000.0
2012-12-10 10:40:00,24.02,24.05,24.01,24.05,274500.0,18.6315,18.6548,18.6237,18.6548,274500.0
2012-12-10 10:50:00,24.05,24.1,24.05,24.09,385500.0,18.6548,18.6936,18.6548,18.6858,385500.0
2012-12-10 11:00:00,24.09,24.1,24.05,24.06,336000.0,18.6858,18.6936,18.6548,18.6625,336000.0
2012-12-10 11:10:00,24.06,24.06,24.03,24.04,479100.0,18.6625,18.6625,18.6393,18.647,479100.0
2012-12-10 11:20:00,24.03,24.06,24.03,24.05,352800.0,18.6393,18.6625,18.6393,18.6548,352800.0
2012-12-10 11:30:00,24.05,24.07,24.03,24.04,152700.0,18.6548,18.6703,18.6393,18.647,152700.0
2012-12-10 11:40:00,24.04,24.06,24.03,24.04,343500.0,18.647,18.6625,18.6393,18.647,343500.0
2012-12-10 11:50:00,24.04,24.05,24.04,24.04,232200.0,18.647,18.6548,18.647,18.647,232200.0
2012-12-10 12:00:00,24.04,24.05,24.03,24.04,321900.0,18.647,18.6548,18.6393,18.647,321900.0
2012-12-10 12:10:00,24.04,24.07,24.03,24.07,213300.0,18.647,18.6703,18.6393,18.6703,213300.0
2012-12-10 12:20:00,24.07,24.08,24.03,24.04,742200.0,18.6703,18.678,18.6393,18.647,742200.0
2012-12-10 12:30:00,24.04,24.06,24.02,24.05,162900.0,18.647,18.6625,18.6315,18.6548,162900.0
2012-12-10 12:40:00,24.05,24.06,24.05,24.05,139500.0,18.6548,18.6625,18.6548,18.6548,139500.0
2012-12-10 12:50:00,24.05,24.06,24.05,24.06,196200.0,18.6548,18.6625,18.6548,18.6625,196200.0
2012-12-10 13:00:00,24.06,24.06,24.04,24.04,192600.0,18.6625,18.6625,18.647,18.647,192600.0
2012-12-10 13:10:00,24.04,24.05,24.04,24.04,186000.0,18.647,18.6548,18.647,18.647,186000.0
2012-12-10 13:20:00,24.04,24.05,24.03,24.04,136800.0,18.647,18.6548,18.6393,18.647,136800.0
2012-12-10 13:30:00,24.03,24.05,24.02,24.04,173700.0,18.6393,18.6548,18.6315,18.647,173700.0
2012-12-10 13:40:00,24.04,24.05,24.03,24.05,143400.0,18.647,18.6548,18.6393,18.6548,143400.0
2012-12-10 13:50:00,24.05,24.06,24.05,24.06,158700.0,18.6548,18.6625,18.6548,18.6625,158700.0
2012-12-10 14:00:00,24.06,24.07,24.05,24.05,290400.0,18.6625,18.6703,18.6548,18.6548,290400.0
2012-12-10 14:10:00,24.05,24.06,24.04,24.05,243600.0,18.6548,18.6625,18.647,18.6548,243600.0
2012-12-10 14:20:00,24.05,24.07,24.04,24.06,255000.0,18.6548,18.6703,18.647,18.6625,255000.0
2012-12-10 14:30:00,24.05,24.06,24.02,24.03,281400.0,18.6548,18.6625,18.6315,18.6393,281400.0
2012-12-10 14:40:00,24.03,24.06,24.03,24.05,405000.0,18.6393,18.6625,18.6393,18.6548,405000.0
2012-12-10 14:50:00,24.05,24.08,24.05,24.07,526200.0,18.6548,18.678,18.6548,18.6703,526200.0
2012-12-10 15:00:00,24.07,24.08,24.05,24.07,348300.0,18.6703,18.678,18.6548,18.6703,348300.0
2012-12-10 15:10:00,24.07,24.09,24.06,24.06,333900.0,18.6703,18.6858,18.6625,18.6625,333900.0
2012-12-10 15:20:00,24.06,24.08,24.05,24.06,422400.0,18.6625,18.678,18.6548,18.6625,422400.0
2012-12-10 15:30:00,24.06,24.11,24.06,24.11,494100.0,18.6625,18.7013,18.6625,18.7013,494100.0
2012-12-10 15:40:00,24.11,24.11,24.07,24.09,684900.0,18.7013,18.7013,18.6703,18.6858,684900.0
2012-12-10 15:50:00,24.09,24.09,24.03,24.06,1886100.0,18.6858,18.6858,18.6393,18.6625,1886100.0
2012-12-11 09:30:00,24.08,24.13,24.05,24.08,1538100.0,18.678,18.7168,18.6548,18.678,1538100.0
2012-12-11 09:40:00,24.08,24.11,24.02,24.07,1018200.0,18.678,18.7013,18.6315,18.6703,1018200.0
2012-12-11 09:50:00,24.07,24.08,24.05,24.08,742500.0,18.6703,18.678,18.6548,18.678,742500.0
2012-12-11 10:00:00,24.08,24.11,24.06,24.11,1369500.0,18.678,18.7013,18.6625,18.7013,1369500.0
2012-12-11 10:10:00,24.1,24.11,24.07,24.11,1053000.0,18.6936,18.7013,18.6703,18.7013,1053000.0
2012-12-11 10:20:00,24.11,24.11,24.08,24.09,719100.0,18.7013,18.7013,18.678,18.6858,719100.0
2012-12-11 10:30:00,24.09,24.11,24.07,24.09,741900.0,18.6858,18.7013,18.6703,18.6858,741900.0
2012-12-11 10:40:00,24.09,24.11,24.07,24.07,954000.0,18.6858,18.7013,18.6703,18.6703,954000.0
2012-12-11 10:50:00,24.07,24.14,24.05,24.12,1340700.0,18.6703,18.7246,18.6548,18.7091,1340700.0
2012-12-11 11:00:00,24.12,24.22,24.11,24.22,1426200.0,18.7091,18.7866,18.7013,18.7866,1426200.0
2012-12-11 11:10:00,24.22,24.23,24.16,24.17,566400.0,18.7866,18.7944,18.7401,18.7478,566400.0
2012-12-11 11:20:00,24.17,24.23,24.17,24.21,843900.0,18.7478,18.7944,18.7478,18.7789,843900.0
2012-12-11 11:30:00,24.21,24.21,24.12,24.13,841200.0,18.7789,18.7789,18.7091,18.7168,841200.0
2012-12-11 11:40:00,24.13,24.18,24.13,24.14,1131600.0,18.7168,18.7556,18.7168,18.7246,1131600.0
2012-12-11 11:50:00,24.14,24.15,24.11,24.12,446100.0,18.7246,18.7323,18.7013,18.7091,446100.0
2012-12-11 12:00:00,24.12,24.14,24.11,24.11,612300.0,18.7091,18.7246,18.7013,18.7013,612300.0
2012-12-11 12:10:00,24.11,24.12,24.08,24.09,501000.0,18.7013,18.7091,18.678,18.6858,501000.0
2012-12-11 12:20:00,24.09,24.11,24.08,24.09,511500.0,18.6858,18.7013,18.678,18.6858,511500.0
2012-12-11 12:30:00,24.08,24.09,24.05,24.05,498900.0,18.678,18.6858,18.6548,18.6548,498900.0
2012-12-11 12:40:00,24.05,24.07,24.02,24.02,467100.0,18.6548,18.6703,18.6315,18.6315,467100.0
2012-12-11 12:50:00,24.02,24.04,24.01,24.01,607200.0,18.6315,18.647,18.6237,18.6237,607200.0
2012-12-11 13:00:00,24.02,24.03,23.98,23.98,549300.0,18.6315,18.6393,18.6005,18.6005,549300.0
2012-12-11 13:10:00,23.99,24.01,23.98,24.0,554400.0,18.6082,18.6237,18.6005,18.616,554400.0
2012-12-11 13:20:00,24.0,24.01,23.99,24.0,485400.0,18.616,18.6237,18.6082,18.616,485400.0
2012-12-11 13:30:00,24.0,24.02,23.96,23.96,434400.0,18.616,18.6315,18.585,18.585,434400.0
2012-12-11 13:40:00,23.96,23.97,23.89,23.9,1239600.0,18.585,18.5927,18.5307,18.5384,1239600.0
2012-12-11 13:50:00,23.9,23.94,23.9,23.92,638700.0,18.5384,18.5694,18.5384,18.5539,638700.0
2012-12-11 14:00:00,23.92,23.95,23.92,23.95,586500.0,18.5539,18.5772,18.5539,18.5772,586500.0
2012-12-11 14:10:00,23.95,23.96,23.94,23.95,296400.0,18.5772,18.585,18.5694,18.5772,296400.0
2012-12-11 14:20:00,23.95,23.95,23.93,23.93,327900.0,18.5772,18.5772,18.5617,18.5617,327900.0
2012-12-11 14:30:00,23.92,23.96,23.9,23.96,518400.0,18.5539,18.585,18.5384,18.585,518400.0
2012-12-11 14:40:00,23.96,23.99,23.9,23.9,1707000.0,18.585,18.6082,18.5384,18.5384,1707000.0
2012-12-11 14:50:00,23.9,23.9,23.86,23.87,1828500.0,18.5384,18.5384,18.5074,18.5152,1828500.0
2012-12-11 15:00:00,23.87,23.87,23.79,23.8,1347900.0,18.5152,18.5152,18.4531,18.4609,1347900.0
2012-12-11 15:10:00,23.8,23.81,23.79,23.8,1122300.0,18.4609,18.4686,18.4531,18.4609,1122300.0
2012-12-11 15:20:00,23.8,23.8,23.76,23.76,1615200.0,18.4609,18.4609,18.4298,18.4298,1615200.0
2012-12-11 15:30:00,23.77,23.78,23.74,23.76,1776600.0,18.4376,18.4453,18.4143,18.4298,1776600.0
2012-12-11 15:40:00,23.76,23.76,23.69,23.7,1965900.0,18.4298,18.4298,18.3755,18.3833,1965900.0
2012-12-11 15:50:00,23.7,23.7,23.61,23.63,4826700.0,18.3833,18.3833,18.3135,18.329,4826700.0
2012-12-12 09:30:00,23.4,23.45,23.11,23.18,5379300.0,18.1506,18.1894,17.9256,17.9799,5379300.0
2012-12-12 09:40:00,23.18,23.22,23.11,23.11,2293500.0,17.9799,18.011,17.9256,17.9256,2293500.0
2012-12-12 09:50:00,23.12,23.12,23.02,23.1,3256500.0,17.9334,17.9334,17.8558,17.9179,3256500.0
2012-12-12 10:00:00,23.09,23.15,23.06,23.12,1958100.0,17.9101,17.9567,17.8869,17.9334,1958100.0
2012-12-12 10:10:00,23.12,23.13,23.05,23.07,1266300.0,17.9334,17.9412,17.8791,17.8946,1266300.0
2012-12-12 10:20:00,23.06,23.12,23.01,23.11,1712700.0,17.8869,17.9334,17.8481,17.9256,1712700.0
2012-12-12 10:30:00,23.12,23.12,23.04,23.06,1502100.0,17.9334,17.9334,17.8713,17.8869,1502100.0
2012-12-12 10:40:00,23.07,23.12,23.04,23.12,2199300.0,17.8946,17.9334,17.8713,17.9334,2199300.0
2012-12-12 10:50:00,23.12,23.12,23.06,23.07,2006100.0,17.9334,17.9334,17.8869,17.8946,2006100.0
2012-12-12 11:00:00,23.07,23.11,23.03,23.05,1482900.0,17.8946,17.9256,17.8636,17.8791,1482900.0
2012-12-12 11:10:00,23.05,23.11,23.05,23.1,1740000.0,17.8791,17.9256,17.8791,17.9179,1740000.0
2012-12-12 11:20:00,23.1,23.1,23.0,23.06,1520100.0,17.9179,17.9179,17.8403,17.8869,1520100.0
2012-12-12 11:30:00,23.06,23.1,23.05,23.09,1194600.0,17.8869,17.9179,17.8791,17.9101,1194600.0
2012-12-12 11:40:00,23.09,23.1,23.08,23.08,1108200.0,17.9101,17.9179,17.9024,17.9024,1108200.0
2012-12-12 11:50:00,23.08,23.1,23.05,23.1,723000.0,17.9024,17.9179,17.8791,17.9179,723000.0
2012-12-12 12:00:00,23.1,23.11,23.04,23.06,1030500.0,17.9179,17.9256,17.8713,17.8869,1030500.0
2012-12-12 12:10:00,23.06,23.07,23.03,23.05,979800.0,17.8869,17.8946,17.8636,17.8791,979800.0
2012-12-12 12:20:00,23.05,23.05,23.02,23.03,859200.0,17.8791,17.8791,17.8558,17.8636,859200.0
2012-12-12 12:30:00,23.03,23.09,23.0,23.07,1240200.0,17.8636,17.9101,17.8403,17.8946,1240200.0
2012-12-12 12:40:00,23.07,23.09,23.06,23.08,1461300.0,17.8946,17.9101,17.8869,17.9024,1461300.0
2012-12-12 12:50:00,23.08,23.11,23.07,23.08,1226700.0,17.9024,17.9256,17.8946,17.9024,1226700.0
2012-12-12 13:00:00,23.08,23.09,23.07,23.07,792000.0,17.9024,17.9101,17.8946,17.8946,792000.0
2012-12-12 13:10:00,23.08,23.09,23.04,23.08,1158300.0,17.9024,17.9101,17.8713,17.9024,1158300.0
2012-12-12 13:20:00,23.08,23.11,23.06,23.1,1303800.0,17.9024,17.9256,17.8869,17.9179,1303800.0
2012-12-12 13:30:00,23.1,23.1,23.06,23.07,997200.0,17.9179,17.9179,17.8869,17.8946,997200.0
2012-12-12 13:40:00,23.07,23.09,23.06,23.08,675300.0,17.8946,17.9101,17.8869,17.9024,675300.0
2012-12-12 13:50:00,23.08,23.09,23.07,23.08,1152900.0,17.9024,17.9101,17.8946,17.9024,1152900.0
2012-12-12 14:00:00,23.08,23.08,23.06,23.07,1008300.0,17.9024,17.9024,17.8869,17.8946,1008300.0
2012-12-12 14:10:00,23.06,23.14,23.05,23.1,1998900.0,17.8869,17.9489,17.8791,17.9179,1998900.0
2012-12-12 14:20:00,23.1,23.1,23.04,23.05,1140300.0,17.9179,17.9179,17.8713,17.8791,1140300.0
2012-12-12 14:30:00,23.05,23.08,23.05,23.06,810600.0,17.8791,17.9024,17.8791,17.8869,810600.0
2012-12-12 14:40:00,23.07,23.07,23.04,23.05,1248300.0,17.8946,17.8946,17.8713,17.8791,1248300.0
2012-12-12 14:50:00,23.04,23.04,22.99,23.0,1874100.0,17.8713,17.8713,17.8326,17.8403,1874100.0
2012-12-12 15:00:00,23.0,23.06,23.0,23.04,1722000.0,17.8403,17.8869,17.8403,17.8713,1722000.0
2012-12-12 15:10:00,23.04,23.05,23.0,23.02,1410900.0,17.8713,17.8791,17.8403,17.8558,1410900.0
2012-12-12 15:20:00,23.02,23.04,22.98,23.0,1697100.0,17.8558,17.8713,17.8248,17.8403,1697100.0
2012-12-12 15:30:00,23.0,23.01,22.99,22.99,1891200.0,17.8403,17.8481,17.8326,17.8326,1891200.0
2012-12-12 15:40:00,22.99,23.02,22.97,23.0,2318100.0,17.8326,17.8558,17.8171,17.8403,2318100.0
2012-12-12 15:50:00,23.0,23.01,22.97,23.0,3514500.0,17.8403,17.8481,17.8171,17.8403,3514500.0
2012-12-13 09:30:00,23.01,23.12,23.0,23.01,2788200.0,17.8481,17.9334,17.8403,17.8481,2788200.0
2012-12-13 09:40:00,23.01,23.08,23.0,23.04,1064100.0,17.8481,17.9024,17.8403,17.8713,1064100.0
2012-12-13 09:50:00,23.04,23.08,23.03,23.08,1116900.0,17.8713,17.9024,17.8636,17.9024,1116900.0
2012-12-13 10:00:00,23.08,23.09,23.07,23.09,1513200.0,17.9024,17.9101,17.8946,17.9101,1513200.0
2012-12-13 10:10:00,23.09,23.12,23.08,23.09,1674600.0,17.9101,17.9334,17.9024,17.9101,1674600.0
2012-12-13 10:20:00,23.09,23.1,23.07,23.09,1100700.0,17.9101,17.9179,17.8946,17.9101,1100700.0
2012-12-13 10:30:00,23.09,23.12,23.08,23.1,1325400.0,17.9101,17.9334,17.9024,17.9179,1325400.0
2012-12-13 10:40:00,23.1,23.11,23.08,23.1,791400.0,17.9179,17.9256,17.9024,17.9179,791400.0
2012-12-13 10:50:00,23.1,23.1,23.06,23.08,960600.0,17.9179,17.9179,17.8869,17.9024,960600.0
2012-12-13 11:00:00,23.08,23.08,23.03,23.04,764700.0,17.9024,17.9024,17.8636,17.8713,764700.0
2012-12-13 11:10:00,23.04,23.06,23.02,23.06,749400.0,17.8713,17.8869,17.8558,17.8869,749400.0
2012-12-13 11:20:00,23.06,23.09,23.06,23.08,1034400.0,17.8869,17.9101,17.8869,17.9024,1034400.0
2012-12-13 11:30:00,23.08,23.1,23.08,23.09,651300.0,17.9024,17.9179,17.9024,17.9101,651300.0
2012-12-13 11:40:00,23.09,23.11,23.08,23.1,788700.0,17.9101,17.9256,17.9024,17.9179,788700.0
2012-12-13 11:50:00,23.1,23.1,23.09,23.1,894300.0,17.9179,17.9179,17.9101,17.9179,894300.0
2012-12-13 12:00:00,23.09,23.12,23.09,23.1,837900.0,17.9101,17.9334,17.9101,17.9179,837900.0
2012-12-13 12:10:00,23.1,23.1,23.08,23.08,533700.0,17.9179,17.9179,17.9024,17.9024,533700.0
2012-12-13 12:20:00,23.08,23.09,23.07,23.07,705900.0,17.9024,17.9101,17.8946,17.8946,705900.0
2012-12-13 12:30:00,23.07,23.09,23.07,23.08,423600.0,17.8946,17.9101,17.8946,17.9024,423600.0
2012-12-13 12:40:00,23.08,23.09,23.06,23.07,631800.0,17.9024,17.9101,17.8869,17.8946,631800.0
2012-12-13 12:50:00,23.07,23.1,23.07,23.08,633000.0,17.8946,17.9179,17.8946,17.9024,633000.0
2012-12-13 13:00:00,23.07,23.1,23.07,23.09,480000.0,17.8946,17.9179,17.8946,17.9101,480000.0
2012-12-13 13:10:00,23.09,23.09,23.07,23.08,682800.0,17.9101,17.9101,17.8946,17.9024,682800.0
2012-12-13 13:20:00,23.08,23.1,23.08,23.08,1636500.0,17.9024,17.9179,17.9024,17.9024,1636500.0
2012-12-13 13:30:00,23.08,23.1,23.08,23.09,324600.0,17.9024,17.9179,17.9024,17.9101,324600.0
2012-12-13 13:40:00,23.09,23.1,23.08,23.09,470100.0,17.9101,17.9179,17.9024,17.9101,470100.0
2012-12-13 13:50:00,23.09,23.11,23.08,23.1,553500.0,17.9101,17.9256,17.9024,17.9179,553500.0
2012-12-13 14:00:00,23.1,23.11,23.07,23.08,517500.0,17.9179,17.9256,17.8946,17.9024,517500.0
2012-12-13 14:10:00,23.08,23.11,23.07,23.1,601200.0,17.9024,17.9256,17.8946,17.9179,601200.0
2012-12-13 14:20:00,23.1,23.12,23.09,23.11,487200.0,17.9179,17.9334,17.9101,17.9256,487200.0
2012-12-13 14:30:00,23.11,23.11,23.08,23.1,672000.0,17.9256,17.9256,17.9024,17.9179,672000.0
2012-12-13 14:40:00,23.1,23.1,23.09,23.1,433200.0,17.9179,17.9179,17.9101,17.9179,433200.0
2012-12-13 14:50:00,23.1,23.1,23.08,23.08,777000.0,17.9179,17.9179,17.9024,17.9024,777000.0
2012-12-13 15:00:00,23.08,23.09,23.06,23.07,942600.0,17.9024,17.9101,17.8869,17.8946,942600.0
2012-12-13 15:10:00,23.07,23.09,23.06,23.08,1392600.0,17.8946,17.9101,17.8869,17.9024,1392600.0
2012-12-13 15:20:00,23.08,23.09,23.08,23.08,681300.0,17.9024,17.9101,17.9024,17.9024,681300.0
2012-12-13 15:30:00,23.08,23.08,23.06,23.08,2012700.0,17.9024,17.9024,17.8869,17.9024,2012700.0
2012-12-13 15:40:00,23.08,23.1,23.07,23.09,1615200.0,17.9024,17.9179,17.8946,17.9101,1615200.0
2012-12-13 15:50:00,23.09,23.1,23.01,23.02,3867000.0,17.9101,17.9179,17.8481,17.8558,3867000.0
2012-12-14 09:30:00,23.02,23.07,23.0,23.01,805800.0,17.8558,17.8946,17.8403,17.8481,805800.0
2012-12-14 09:40:00,23.0,23.06,23.0,23.05,579900.0,17.8403,17.8869,17.8403,17.8791,579900.0
2012-12-14 09:50:00,23.05,23.06,23.03,23.03,642300.0,17.8791,17.8869,17.8636,17.8636,642300.0
2012-12-14 10:00:00,23.03,23.08,23.03,23.08,614100.0,17.8636,17.9024,17.8636,17.9024,614100.0
2012-12-14 10:10:00,23.08,23.1,23.06,23.09,684900.0,17.9024,17.9179,17.8869,17.9101,684900.0
2012-12-14 10:20:00,23.09,23.1,23.06,23.07,913800.0,17.9101,17.9179,17.8869,17.8946,913800.0
2012-12-14 10:30:00,23.07,23.08,23.06,23.06,403500.0,17.8946,17.9024,17.8869,17.8869,403500.0
2012-12-14 10:40:00,23.06,23.09,23.06,23.07,655500.0,17.8869,17.9101,17.8869,17.8946,655500.0
2012-12-14 10:50:00,23.08,23.09,23.07,23.08,647700.0,17.9024,17.9101,17.8946,17.9024,647700.0
2012-12-14 11:00:00,23.08,23.08,23.05,23.07,884100.0,17.9024,17.9024,17.8791,17.8946,884100.0
2012-12-14 11:10:00,23.06,23.09,23.06,23.08,522300.0,17.8869,17.9101,17.8869,17.9024,522300.0
2012-12-14 11:20:00,23.08,23.08,23.06,23.07,358800.0,17.9024,17.9024,17.8869,17.8946,358800.0
2012-12-14 11:30:00,23.07,23.08,23.05,23.05,583200.0,17.8946,17.9024,17.8791,17.8791,583200.0
2012-12-14 11:40:00,23.05,23.07,23.05,23.06,562800.0,17.8791,17.8946,17.8791,17.8869,562800.0
2012-12-14 11:50:00,23.06,23.07,23.05,23.06,947100.0,17.8869,17.8946,17.8791,17.8869,947100.0
2012-12-14 12:00:00,23.06,23.07,23.04,23.07,474000.0,17.8869,17.8946,17.8713,17.8946,474000.0
2012-12-14 12:10:00,23.07,23.08,23.05,23.06,490800.0,17.8946,17.9024,17.8791,17.8869,490800.0
2012-12-14 12:20:00,23.06,23.07,23.05,23.07,321900.0,17.8869,17.8946,17.8791,17.8946,321900.0
2012-12-14 12:30:00,23.07,23.07,23.05,23.06,277800.0,17.8946,17.8946,17.8791,17.8869,277800.0
2012-12-14 12:40:00,23.06,23.07,23.05,23.05,408000.0,17.8869,17.8946,17.8791,17.8791,408000.0
2012-12-14 12:50:00,23.05,23.08,23.05,23.08,229200.0,17.8791,17.9024,17.8791,17.9024,229200.0
2012-12-14 13:00:00,23.08,23.08,23.07,23.08,362400.0,17.9024,17.9024,17.8946,17.9024,362400.0
2012-12-14 13:10:00,23.08,23.08,23.07,23.07,346800.0,17.9024,17.9024,17.8946,17.8946,346800.0
2012-12-14 13:20:00,23.07,23.07,23.05,23.06,251400.0,17.8946,17.8946,17.8791,17.8869,251400.0
2012-12-14 13:30:00,23.06,23.07,23.05,23.06,484500.0,17.8869,17.8946,17.8791,17.8869,484500.0
2012-12-14 13:40:00,23.06,23.07,23.06,23.07,356700.0,17.8869,17.8946,17.8869,17.8946,356700.0
2012-12-14 13:50:00,23.06,23.07,23.06,23.07,408900.0,17.8869,17.8946,17.8869,17.8946,408900.0
2012-12-14 14:00:00,23.07,23.08,23.06,23.07,377700.0,17.8946,17.9024,17.8869,17.8946,377700.0
2012-12-14 14:10:00,23.07,23.08,23.06,23.06,603000.0,17.8946,17.9024,17.8869,17.8869,603000.0
2012-12-14 14:20:00,23.06,23.07,23.05,23.05,456600.0,17.8869,17.8946,17.8791,17.8791,456600.0
2012-12-14 14:30:00,23.05,23.06,23.04,23.05,545400.0,17.8791,17.8869,17.8713,17.8791,545400.0
2012-12-14 14:40:00,23.05,23.05,23.03,23.03,664200.0,17.8791,17.8791,17.8636,17.8636,664200.0
2012-12-14 14:50:00,23.03,23.05,23.0,23.01,889800.0,17.8636,17.8791,17.8403,17.8481,889800.0
2012-12-14 15:00:00,23.01,23.03,23.0,23.01,624300.0,17.8481,17.8636,17.8403,17.8481,624300.0
2012-12-14 15:10:00,23.01,23.01,22.99,23.0,1462200.0,17.8481,17.8481,17.8326,17.8403,1462200.0
2012-12-14 15:20:00,23.0,23.01,22.99,23.0,1004400.0,17.8403,17.8481,17.8326,17.8403,1004400.0
2012-12-14 15:30:00,23.0,23.0,22.99,22.99,1796400.0,17.8403,17.8403,17.8326,17.8326,1796400.0
2012-12-14 15:40:00,22.99,23.0,22.99,22.99,1591800.0,17.8326,17.8403,17.8326,17.8326,1591800.0
2012-12-14 15:50:00,22.99,22.99,22.91,22.92,3837300.0,17.8326,17.8326,17.7705,17.7783,3837300.0
2012-12-17 09:30:00,22.98,23.08,22.96,23.06,1389000.0,17.8248,17.9024,17.8093,17.8869,1389000.0
2012-12-17 09:40:00,23.06,23.07,23.01,23.03,865500.0,17.8869,17.8946,17.8481,17.8636,865500.0
2012-12-17 09:50:00,23.04,23.06,23.01,23.01,1321200.0,17.8713,17.8869,17.8481,17.8481,1321200.0
2012-12-17 10:00:00,23.01,23.04,22.99,23.03,1126800.0,17.8481,17.8713,17.8326,17.8636,1126800.0
2012-12-17 10:10:00,23.03,23.06,23.01,23.04,839100.0,17.8636,17.8869,17.8481,17.8713,839100.0
2012-12-17 10:20:00,23.04,23.06,23.02,23.05,693300.0,17.8713,17.8869,17.8558,17.8791,693300.0
2012-12-17 10:30:00,23.05,23.08,23.03,23.08,705000.0,17.8791,17.9024,17.8636,17.9024,705000.0
2012-12-17 10:40:00,23.08,23.08,23.05,23.05,494700.0,17.9024,17.9024,17.8791,17.8791,494700.0
2012-12-17 10:50:00,23.05,23.09,23.04,23.05,689700.0,17.8791,17.9101,17.8713,17.8791,689700.0
2012-12-17 11:00:00,23.05,23.07,23.05,23.07,880200.0,17.8791,17.8946,17.8791,17.8946,880200.0
2012-12-17 11:10:00,23.07,23.17,23.07,23.16,1437600.0,17.8946,17.9722,17.8946,17.9644,1437600.0
2012-12-17 11:20:00,23.16,23.17,23.11,23.13,819900.0,17.9644,17.9722,17.9256,17.9412,819900.0
2012-12-17 11:30:00,23.13,23.15,23.13,23.13,671100.0,17.9412,17.9567,17.9412,17.9412,671100.0
2012-12-17 11:40:00,23.13,23.15,23.11,23.13,674400.0,17.9412,17.9567,17.9256,17.9412,674400.0
2012-12-17 11:50:00,23.13,23.14,23.09,23.1,592200.0,17.9412,17.9489,17.9101,17.9179,592200.0
2012-12-17 12:00:00,23.1,23.14,23.1,23.13,414000.0,17.9179,17.9489,17.9179,17.9412,414000.0
2012-12-17 12:10:00,23.13,23.14,23.12,23.12,402900.0,17.9412,17.9489,17.9334,17.9334,402900.0
2012-12-17 12:20:00,23.13,23.15,23.12,23.14,427200.0,17.9412,17.9567,17.9334,17.9489,427200.0
2012-12-17 12:30:00,23.14,23.14,23.11,23.12,471000.0,17.9489,17.9489,17.9256,17.9334,471000.0
2012-12-17 12:40:00,23.12,23.13,23.1,23.11,255600.0,17.9334,17.9412,17.9179,17.9256,255600.0
2012-12-17 12:50:00,23.11,23.12,23.11,23.11,174900.0,17.9256,17.9334,17.9256,17.9256,174900.0
2012-12-17 13:00:00,23.11,23.12,23.11,23.12,147600.0,17.9256,17.9334,17.9256,17.9334,147600.0
2012-12-17 13:10:00,23.12,23.12,23.1,23.1,341100.0,17.9334,17.9334,17.9179,17.9179,341100.0
2012-12-17 13:20:00,23.1,23.12,23.09,23.11,377100.0,17.9179,17.9334,17.9101,17.9256,377100.0
2012-12-17 13:30:00,23.11,23.11,23.09,23.09,507000.0,17.9256,17.9256,17.9101,17.9101,507000.0
2012-12-17 13:40:00,23.09,23.1,23.08,23.09,456300.0,17.9101,17.9179,17.9024,17.9101,456300.0
2012-12-17 13:50:00,23.09,23.11,23.09,23.1,320100.0,17.9101,17.9256,17.9101,17.9179,320100.0
2012-12-17 14:00:00,23.1,23.11,23.08,23.09,608700.0,17.9179,17.9256,17.9024,17.9101,608700.0
2012-12-17 14:10:00,23.09,23.09,23.08,23.09,374100.0,17.9101,17.9101,17.9024,17.9101,374100.0
2012-12-17 14:20:00,23.08,23.09,23.07,23.08,412800.0,17.9024,17.9101,17.8946,17.9024,412800.0
2012-12-17 14:30:00,23.08,23.09,23.07,23.08,478800.0,17.9024,17.9101,17.8946,17.9024,478800.0
2012-12-17 14:40:00,23.08,23.08,23.07,23.07,425100.0,17.9024,17.9024,17.8946,17.8946,425100.0
2012-12-17 14:50:00,23.07,23.08,23.06,23.08,425400.0,17.8946,17.9024,17.8869,17.9024,425400.0
2012-12-17 15:00:00,23.08,23.08,23.06,23.08,565500.0,17.9024,17.9024,17.8869,17.9024,565500.0
2012-12-17 15:10:00,23.08,23.08,23.07,23.08,431700.0,17.9024,17.9024,17.8946,17.9024,431700.0
2012-12-17 15:20:00,23.08,23.1,23.08,23.08,842700.0,17.9024,17.9179,17.9024,17.9024,842700.0
2012-12-17 15:30:00,23.08,23.08,23.08,23.08,680400.0,17.9024,17.9024,17.9024,17.9024,680400.0
2012-12-17 15:40:00,23.08,23.09,23.08,23.08,1173300.0,17.9024,17.9101,17.9024,17.9024,1173300.0
2012-12-17 15:50:00,23.08,23.09,23.07,23.08,3447300.0,17.9024,17.9101,17.8946,17.9024,3447300.0
2012-12-18 09:30:00,23.04,23.09,23.03,23.06,2130300.0,17.8713,17.9101,17.8636,17.8869,2130300.0
2012-12-18 09:40:00,23.06,23.06,22.99,23.0,1602300.0,17.8869,17.8869,17.8326,17.8403,1602300.0
2012-12-18 09:50:00,23.0,23.05,22.97,23.04,1002000.0,17.8403,17.8791,17.8171,17.8713,1002000.0
2012-12-18 10:00:00,23.05,23.05,22.99,22.99,918900.0,17.8791,17.8791,17.8326,17.8326,918900.0
2012-12-18 10:10:00,22.99,23.03,22.98,23.03,708600.0,17.8326,17.8636,17.8248,17.8636,708600.0
2012-12-18 10:20:00,23.02,23.04,23.02,23.03,668700.0,17.8558,17.8713,17.8558,17.8636,668700.0
2012-12-18 10:30:00,23.03,23.07,23.03,23.07,961800.0,17.8636,17.8946,17.8636,17.8946,961800.0
2012-12-18 10:40:00,23.07,23.07,23.05,23.06,730200.0,17.8946,17.8946,17.8791,17.8869,730200.0
2012-12-18 10:50:00,23.06,23.07,23.03,23.03,717300.0,17.8869,17.8946,17.8636,17.8636,717300.0
2012-12-18 11:00:00,23.04,23.05,23.04,23.05,722700.0,17.8713,17.8791,17.8713,17.8791,722700.0
2012-12-18 11:10:00,23.05,23.07,23.03,23.06,1341000.0,17.8791,17.8946,17.8636,17.8869,1341000.0
2012-12-18 11:20:00,23.06,23.06,23.04,23.05,738000.0,17.8869,17.8869,17.8713,17.8791,738000.0
2012-12-18 11:30:00,23.06,23.06,23.02,23.03,590700.0,17.8869,17.8869,17.8558,17.8636,590700.0
2012-12-18 11:40:00,23.04,23.05,23.02,23.03,828000.0,17.8713,17.8791,17.8558,17.8636,828000.0
2012-12-18 11:50:00,23.03,23.04,23.01,23.03,598500.0,17.8636,17.8713,17.8481,17.8636,598500.0
2012-12-18 12:00:00,23.03,23.04,23.03,23.03,554100.0,17.8636,17.8713,17.8636,17.8636,554100.0
2012-12-18 12:10:00,23.03,23.04,23.02,23.03,648900.0,17.8636,17.8713,17.8558,17.8636,648900.0
2012-12-18 12:20:00,23.03,23.05,23.03,23.05,511200.0,17.8636,17.8791,17.8636,17.8791,511200.0
2012-12-18 12:30:00,23.05,23.07,23.05,23.06,707400.0,17.8791,17.8946,17.8791,17.8869,707400.0
2012-12-18 12:40:00,23.06,23.14,23.06,23.14,1541700.0,17.8869,17.9489,17.8869,17.9489,1541700.0
2012-12-18 12:50:00,23.14,23.15,23.11,23.14,520200.0,17.9489,17.9567,17.9256,17.9489,520200.0
2012-12-18 13:00:00,23.14,23.18,23.13,23.17,620400.0,17.9489,17.9799,17.9412,17.9722,620400.0
2012-12-18 13:10:00,23.17,23.2,23.13,23.14,679800.0,17.9722,17.9955,17.9412,17.9489,679800.0
2012-12-18 13:20:00,23.14,23.14,23.12,23.14,454500.0,17.9489,17.9489,17.9334,17.9489,454500.0
2012-12-18 13:30:00,23.14,23.19,23.13,23.18,484500.0,17.9489,17.9877,17.9412,17.9799,484500.0
2012-12-18 13:40:00,23.18,23.2,23.18,23.18,342600.0,17.9799,17.9955,17.9799,17.9799,342600.0
2012-12-18 13:50:00,23.19,23.19,23.16,23.18,456900.0,17.9877,17.9877,17.9644,17.9799,456900.0
2012-12-18 14:00:00,23.18,23.22,23.18,23.21,490200.0,17.9799,18.011,17.9799,18.0032,490200.0
2012-12-18 14:10:00,23.22,23.22,23.19,23.19,708600.0,18.011,18.011,17.9877,17.9877,708600.0
2012-12-18 14:20:00,23.19,23.2,23.14,23.14,586200.0,17.9877,17.9955,17.9489,17.9489,586200.0
2012-12-18 14:30:00,23.14,23.15,23.12,23.14,644100.0,17.9489,17.9567,17.9334,17.9489,644100.0
2012-12-18 14:40:00,23.14,23.17,23.13,23.16,700200.0,17.9489,17.9722,17.9412,17.9644,700200.0
2012-12-18 14:50:00,23.17,23.17,23.15,23.15,518400.0,17.9722,17.9722,17.9567,17.9567,518400.0
2012-12-18 15:00:00,23.15,23.17,23.14,23.17,644400.0,17.9567,17.9722,17.9489,17.9722,644400.0
2012-12-18 15:10:00,23.17,23.19,23.15,23.15,696900.0,17.9722,17.9877,17.9567,17.9567,696900.0
2012-12-18 15:20:00,23.15,23.17,23.15,23.16,571800.0,17.9567,17.9722,17.9567,17.9644,571800.0
2012-12-18 15:30:00,23.16,23.17,23.14,23.17,762900.0,17.9644,17.9722,17.9489,17.9722,762900.0
2012-12-18 15:40:00,23.16,23.18,23.15,23.16,857100.0,17.9644,17.9799,17.9567,17.9644,857100.0
2012-12-18 15:50:00,23.16,23.2,23.15,23.17,2276100.0,17.9644,17.9955,17.9567,17.9722,2276100.0
2012-12-19 09:30:00,23.14,23.17,22.98,22.98,1788300.0,17.9489,17.9722,17.8248,17.8248,1788300.0
2012-12-19 09:40:00,22.98,23.06,22.97,23.04,952200.0,17.8248,17.8869,17.8171,17.8713,952200.0
2012-12-19 09:50:00,23.04,23.07,23.03,23.06,621000.0,17.8713,17.8946,17.8636,17.8869,621000.0
2012-12-19 10:00:00,23.06,23.08,23.05,23.08,511500.0,17.8869,17.9024,17.8791,17.9024,511500.0
2012-12-19 10:10:00,23.08,23.09,23.07,23.08,319800.0,17.9024,17.9101,17.8946,17.9024,319800.0
2012-12-19 10:20:00,23.08,23.12,23.08,23.1,428100.0,17.9024,17.9334,17.9024,17.9179,428100.0
2012-12-19 10:30:00,23.1,23.12,23.09,23.12,1092300.0,17.9179,17.9334,17.9101,17.9334,1092300.0
2012-12-19 10:40:00,23.12,23.13,23.1,23.13,625500.0,17.9334,17.9412,17.9179,17.9412,625500.0
2012-12-19 10:50:00,23.12,23.13,23.11,23.13,522600.0,17.9334,17.9412,17.9256,17.9412,522600.0
2012-12-19 11:00:00,23.13,23.14,23.12,23.13,479400.0,17.9412,17.9489,17.9334,17.9412,479400.0
2012-12-19 11:10:00,23.13,23.14,23.09,23.09,425400.0,17.9412,17.9489,17.9101,17.9101,425400.0
2012-12-19 11:20:00,23.09,23.1,23.06,23.07,526800.0,17.9101,17.9179,17.8869,17.8946,526800.0
2012-12-19 11:30:00,23.07,23.09,23.06,23.06,501600.0,17.8946,17.9101,17.8869,17.8869,501600.0
2012-12-19 11:40:00,23.06,23.07,23.04,23.05,583200.0,17.8869,17.8946,17.8713,17.8791,583200.0
2012-12-19 11:50:00,23.05,23.06,23.04,23.05,463500.0,17.8791,17.8869,17.8713,17.8791,463500.0
2012-12-19 12:00:00,23.05,23.08,23.05,23.05,378300.0,17.8791,17.9024,17.8791,17.8791,378300.0
2012-12-19 12:10:00,23.05,23.05,23.03,23.04,402600.0,17.8791,17.8791,17.8636,17.8713,402600.0
2012-12-19 12:20:00,23.05,23.08,23.04,23.08,574200.0,17.8791,17.9024,17.8713,17.9024,574200.0
2012-12-19 12:30:00,23.07,23.08,23.04,23.06,480900.0,17.8946,17.9024,17.8713,17.8869,480900.0
2012-12-19 12:40:00,23.06,23.07,23.05,23.06,468000.0,17.8869,17.8946,17.8791,17.8869,468000.0
2012-12-19 12:50:00,23.06,23.06,23.05,23.05,319200.0,17.8869,17.8869,17.8791,17.8791,319200.0
2012-12-19 13:00:00,23.05,23.07,23.05,23.07,170100.0,17.8791,17.8946,17.8791,17.8946,170100.0
2012-12-19 13:10:00,23.07,23.07,23.04,23.04,550200.0,17.8946,17.8946,17.8713,17.8713,550200.0
2012-12-19 13:20:00,23.04,23.06,23.04,23.04,620100.0,17.8713,17.8869,17.8713,17.8713,620100.0
2012-12-19 13:30:00,23.04,23.06,23.04,23.04,226200.0,17.8713,17.8869,17.8713,17.8713,226200.0
2012-12-19 13:40:00,23.04,23.04,22.99,23.0,813000.0,17.8713,17.8713,17.8326,17.8403,813000.0
2012-12-19 13:50:00,23.0,23.0,22.96,22.97,1765500.0,17.8403,17.8403,17.8093,17.8171,1765500.0
2012-12-19 14:00:00,22.97,23.0,22.97,22.98,735900.0,17.8171,17.8403,17.8171,17.8248,735900.0
2012-12-19 14:10:00,22.98,22.99,22.96,22.98,547200.0,17.8248,17.8326,17.8093,17.8248,547200.0
2012-12-19 14:20:00,22.98,22.98,22.96,22.96,394500.0,17.8248,17.8248,17.8093,17.8093,394500.0
2012-12-19 14:30:00,22.96,22.96,22.93,22.95,572100.0,17.8093,17.8093,17.786,17.8015,572100.0
2012-12-19 14:40:00,22.95,22.95,22.92,22.92,527700.0,17.8015,17.8015,17.7783,17.7783,527700.0
2012-12-19 14:50:00,22.93,22.93,22.87,22.93,1086300.0,17.786,17.786,17.7395,17.786,1086300.0
2012-12-19 15:00:00,22.93,22.94,22.91,22.93,693900.0,17.786,17.7938,17.7705,17.786,693900.0
2012-12-19 15:10:00,22.93,22.93,22.89,22.91,722100.0,17.786,17.786,17.755,17.7705,722100.0
2012-12-19 15:20:00,22.91,22.94,22.9,22.94,502200.0,17.7705,17.7938,17.7628,17.7938,502200.0
2012-12-19 15:30:00,22.94,22.94,22.93,22.94,695400.0,17.7938,17.7938,17.786,17.7938,695400.0
2012-12-19 15:40:00,22.94,22.94,22.88,22.88,920400.0,17.7938,17.7938,17.7472,17.7472,920400.0
2012-12-19 15:50:00,22.88,22.88,22.84,22.84,2116800.0,17.7472,17.7472,17.7162,17.7162,2116800.0
2012-12-20 09:30:00,22.78,22.83,22.72,22.83,1563900.0,17.6697,17.7085,17.6231,17.7085,1563900.0
2012-12-20 09:40:00,22.83,22.91,22.8,22.85,764700.0,17.7085,17.7705,17.6852,17.724,764700.0
2012-12-20 09:50:00,22.85,22.86,22.81,22.82,559800.0,17.724,17.7317,17.6929,17.7007,559800.0
2012-12-20 10:00:00,22.82,22.88,22.81,22.86,976500.0,17.7007,17.7472,17.6929,17.7317,976500.0
2012-12-20 10:10:00,22.86,22.92,22.86,22.9,555900.0,17.7317,17.7783,17.7317,17.7628,555900.0
2012-12-20 10:20:00,22.9,22.91,22.88,22.9,601200.0,17.7628,17.7705,17.7472,17.7628,601200.0
2012-12-20 10:30:00,22.9,22.96,22.89,22.94,779400.0,17.7628,17.8093,17.755,17.7938,779400.0
2012-12-20 10:40:00,22.95,22.99,22.94,22.97,701400.0,17.8015,17.8326,17.7938,17.8171,701400.0
2012-12-20 10:50:00,22.98,23.0,22.96,22.99,585900.0,17.8248,17.8403,17.8093,17.8326,585900.0
2012-12-20 11:00:00,22.98,23.0,22.96,23.0,620100.0,17.8248,17.8403,17.8093,17.8403,620100.0
2012-12-20 11:10:00,23.0,23.0,22.95,22.96,717600.0,17.8403,17.8403,17.8015,17.8093,717600.0
2012-12-20 11:20:00,22.96,22.97,22.93,22.93,373500.0,17.8093,17.8171,17.786,17.786,373500.0
2012-12-20 11:30:00,22.93,22.96,22.92,22.96,381000.0,17.786,17.8093,17.7783,17.8093,381000.0
2012-12-20 11:40:00,22.96,22.96,22.94,22.95,481800.0,17.8093,17.8093,17.7938,17.8015,481800.0
2012-12-20 11:50:00,22.96,22.96,22.95,22.95,328200.0,17.8093,17.8093,17.8015,17.8015,328200.0
2012-12-20 12:00:00,22.95,22.96,22.92,22.92,449400.0,17.8015,17.8093,17.7783,17.7783,449400.0
2012-12-20 12:10:00,22.92,22.92,22.91,22.91,270900.0,17.7783,17.7783,17.7705,17.7705,270900.0
2012-12-20 12:20:00,22.91,22.93,22.9,22.9,298800.0,17.7705,17.786,17.7628,17.7628,298800.0
2012-12-20 12:30:00,22.9,22.93,22.89,22.91,253200.0,17.7628,17.786,17.755,17.7705,253200.0
2012-12-20 12:40:00,22.91,22.92,22.9,22.92,329100.0,17.7705,17.7783,17.7628,17.7783,329100.0
2012-12-20 12:50:00,22.92,22.95,22.92,22.94,424200.0,17.7783,17.8015,17.7783,17.7938,424200.0
2012-12-20 13:00:00,22.94,22.97,22.93,22.97,481200.0,17.7938,17.8171,17.786,17.8171,481200.0
2012-12-20 13:10:00,22.97,22.98,22.93,22.93,603600.0,17.8171,17.8248,17.786,17.786,603600.0
2012-12-20 13:20:00,22.93,22.95,22.92,22.95,323100.0,17.786,17.8015,17.7783,17.8015,323100.0
2012-12-20 13:30:00,22.95,22.97,22.94,22.97,293100.0,17.8015,17.8171,17.7938,17.8171,293100.0
2012-12-20 13:40:00,22.97,22.98,22.95,22.98,609000.0,17.8171,17.8248,17.8015,17.8248,609000.0
2012-12-20 13:50:00,22.98,22.99,22.97,22.97,470700.0,17.8248,17.8326,17.8171,17.8171,470700.0
2012-12-20 14:00:00,22.97,22.97,22.94,22.95,345600.0,17.8171,17.8171,17.7938,17.8015,345600.0
2012-12-20 14:10:00,22.94,22.98,22.94,22.97,343500.0,17.7938,17.8248,17.7938,17.8171,343500.0
2012-12-20 14:20:00,22.97,22.97,22.95,22.96,289200.0,17.8171,17.8171,17.8015,17.8093,289200.0
2012-12-20 14:30:00,22.96,22.98,22.95,22.98,308100.0,17.8093,17.8248,17.8015,17.8248,308100.0
2012-12-20 14:40:00,22.98,23.0,22.96,22.99,438600.0,17.8248,17.8403,17.8093,17.8326,438600.0
2012-12-20 14:50:00,22.99,22.99,22.97,22.98,590400.0,17.8326,17.8326,17.8171,17.8248,590400.0
2012-12-20 15:00:00,22.97,23.0,22.97,22.99,1021800.0,17.8171,17.8403,17.8171,17.8326,1021800.0
2012-12-20 15:10:00,22.99,23.0,22.97,22.98,825300.0,17.8326,17.8403,17.8171,17.8248,825300.0
2012-12-20 15:20:00,22.97,23.0,22.97,23.0,672900.0,17.8171,17.8403,17.8171,17.8403,672900.0
2012-12-20 15:30:00,23.0,23.0,22.98,23.0,871500.0,17.8403,17.8403,17.8248,17.8403,871500.0
2012-12-20 15:40:00,23.0,23.02,22.96,22.98,1744800.0,17.8403,17.8558,17.8093,17.8248,1744800.0
2012-12-20 15:50:00,22.98,23.02,22.97,23.0,2050200.0,17.8248,17.8558,17.8171,17.8403,2050200.0
2012-12-21 09:30:00,22.96,23.0,22.82,22.98,10972200.0,17.8093,17.8403,17.7007,17.8248,10972200.0
2012-12-21 09:40:00,22.98,23.0,22.9,22.92,767700.0,17.8248,17.8403,17.7628,17.7783,767700.0
2012-12-21 09:50:00,22.92,22.92,22.87,22.9,442200.0,17.7783,17.7783,17.7395,17.7628,442200.0
2012-12-21 10:00:00,22.89,22.95,22.89,22.95,625200.0,17.755,17.8015,17.755,17.8015,625200.0
2012-12-21 10:10:00,22.95,23.04,22.93,23.04,754500.0,17.8015,17.8713,17.786,17.8713,754500.0
2012-12-21 10:20:00,23.04,23.05,23.0,23.01,682200.0,17.8713,17.8791,17.8403,17.8481,682200.0
2012-12-21 10:30:00,23.01,23.02,22.98,23.0,492000.0,17.8481,17.8558,17.8248,17.8403,492000.0
2012-12-21 10:40:00,23.0,23.02,23.0,23.0,927600.0,17.8403,17.8558,17.8403,17.8403,927600.0
2012-12-21 10:50:00,23.0,23.0,22.95,22.96,511500.0,17.8403,17.8403,17.8015,17.8093,511500.0
2012-12-21 11:00:00,22.97,22.99,22.94,22.96,460200.0,17.8171,17.8326,17.7938,17.8093,460200.0
2012-12-21 11:10:00,22.96,22.98,22.93,22.93,339600.0,17.8093,17.8248,17.786,17.786,339600.0
2012-12-21 11:20:00,22.93,22.97,22.92,22.95,710400.0,17.786,17.8171,17.7783,17.8015,710400.0
2012-12-21 11:30:00,22.95,22.96,22.84,22.85,730500.0,17.8015,17.8093,17.7162,17.724,730500.0
2012-12-21 11:40:00,22.85,22.86,22.82,22.83,492000.0,17.724,17.7317,17.7007,17.7085,492000.0
2012-12-21 11:50:00,22.84,22.88,22.83,22.88,474600.0,17.7162,17.7472,17.7085,17.7472,474600.0
2012-12-21 12:00:00,22.88,22.89,22.83,22.84,429900.0,17.7472,17.755,17.7085,17.7162,429900.0
2012-12-21 12:10:00,22.84,22.85,22.8,22.84,504000.0,17.7162,17.724,17.6852,17.7162,504000.0
2012-12-21 12:20:00,22.84,22.85,22.79,22.8,572400.0,17.7162,17.724,17.6774,17.6852,572400.0
2012-12-21 12:30:00,22.8,22.81,22.78,22.79,611700.0,17.6852,17.6929,17.6697,17.6774,611700.0
2012-12-21 12:40:00,22.79,22.8,22.76,22.79,385800.0,17.6774,17.6852,17.6542,17.6774,385800.0
2012-12-21 12:50:00,22.79,22.83,22.78,22.83,437400.0,17.6774,17.7085,17.6697,17.7085,437400.0
2012-12-21 13:00:00,22.83,22.85,22.82,22.84,356100.0,17.7085,17.724,17.7007,17.7162,356100.0
2012-12-21 13:10:00,22.84,22.84,22.81,22.83,369600.0,17.7162,17.7162,17.6929,17.7085,369600.0
2012-12-21 13:20:00,22.83,22.84,22.82,22.83,325500.0,17.7085,17.7162,17.7007,17.7085,325500.0
2012-12-21 13:30:00,22.83,22.85,22.81,22.85,408000.0,17.7085,17.724,17.6929,17.724,408000.0
2012-12-21 13:40:00,22.84,22.87,22.84,22.85,411300.0,17.7162,17.7395,17.7162,17.724,411300.0
2012-12-21 13:50:00,22.85,22.87,22.83,22.86,319500.0,17.724,17.7395,17.7085,17.7317,319500.0
2012-12-21 14:00:00,22.86,22.89,22.86,22.87,441000.0,17.7317,17.755,17.7317,17.7395,441000.0
2012-12-21 14:10:00,22.87,22.87,22.84,22.84,237600.0,17.7395,17.7395,17.7162,17.7162,237600.0
2012-12-21 14:20:00,22.84,22.85,22.82,22.84,413700.0,17.7162,17.724,17.7007,17.7162,413700.0
2012-12-21 14:30:00,22.84,22.87,22.84,22.87,321000.0,17.7162,17.7395,17.7162,17.7395,321000.0
2012-12-21 14:40:00,22.87,22.89,22.86,22.88,316800.0,17.7395,17.755,17.7317,17.7472,316800.0
2012-12-21 14:50:00,22.88,22.9,22.87,22.88,336300.0,17.7472,17.7628,17.7395,17.7472,336300.0
2012-12-21 15:00:00,22.88,22.91,22.88,22.89,693000.0,17.7472,17.7705,17.7472,17.755,693000.0
2012-12-21 15:10:00,22.89,22.92,22.88,22.91,708900.0,17.755,17.7783,17.7472,17.7705,708900.0
2012-12-21 15:20:00,22.91,22.91,22.89,22.91,446100.0,17.7705,17.7705,17.755,17.7705,446100.0
2012-12-21 15:30:00,22.91,22.95,22.9,22.93,470700.0,17.7705,17.8015,17.7628,17.786,470700.0
2012-12-21 15:40:00,22.93,22.93,22.86,22.88,747900.0,17.786,17.786,17.7317,17.7472,747900.0
2012-12-21 15:50:00,22.87,22.9,22.87,22.89,1266000.0,17.7395,17.7628,17.7395,17.755,1266000.0
2012-12-24 09:30:00,22.84,22.87,22.77,22.84,599400.0,17.7162,17.7395,17.6619,17.7162,599400.0
2012-12-24 09:40:00,22.85,22.9,22.85,22.89,308700.0,17.724,17.7628,17.724,17.755,308700.0
2012-12-24 09:50:00,22.89,22.93,22.89,22.93,480000.0,17.755,17.786,17.755,17.786,480000.0
2012-12-24 10:00:00,22.93,22.94,22.92,22.92,371400.0,17.786,17.7938,17.7783,17.7783,371400.0
2012-12-24 10:10:00,22.92,22.92,22.88,22.89,560700.0,17.7783,17.7783,17.7472,17.755,560700.0
2012-12-24 10:20:00,22.89,22.9,22.89,22.89,269700.0,17.755,17.7628,17.755,17.755,269700.0
2012-12-24 10:30:00,22.89,22.9,22.87,22.89,399300.0,17.755,17.7628,17.7395,17.755,399300.0
2012-12-24 10:40:00,22.89,22.9,22.88,22.89,390600.0,17.755,17.7628,17.7472,17.755,390600.0
2012-12-24 10:50:00,22.89,22.89,22.87,22.88,333300.0,17.755,17.755,17.7395,17.7472,333300.0
2012-12-24 11:00:00,22.87,22.88,22.87,22.87,217800.0,17.7395,17.7472,17.7395,17.7395,217800.0
2012-12-24 11:10:00,22.87,22.87,22.85,22.85,508800.0,17.7395,17.7395,17.724,17.724,508800.0
2012-12-24 11:20:00,22.85,22.88,22.85,22.88,312300.0,17.724,17.7472,17.724,17.7472,312300.0
2012-12-24 11:30:00,22.88,22.9,22.88,22.9,327600.0,17.7472,17.7628,17.7472,17.7628,327600.0
2012-12-24 11:40:00,22.9,22.91,22.89,22.9,271200.0,17.7628,17.7705,17.755,17.7628,271200.0
2012-12-24 11:50:00,22.91,22.91,22.9,22.91,220800.0,17.7705,17.7705,17.7628,17.7705,220800.0
2012-12-24 12:00:00,22.91,22.91,22.88,22.88,226200.0,17.7705,17.7705,17.7472,17.7472,226200.0
2012-12-24 12:10:00,22.88,22.89,22.88,22.89,211800.0,17.7472,17.755,17.7472,17.755,211800.0
2012-12-24 12:20:00,22.89,22.9,22.89,22.9,280500.0,17.755,17.7628,17.755,17.7628,280500.0
2012-12-24 12:30:00,22.9,22.92,22.9,22.92,393300.0,17.7628,17.7783,17.7628,17.7783,393300.0
2012-12-24 12:40:00,22.92,22.93,22.9,22.91,486900.0,17.7783,17.786,17.7628,17.7705,486900.0
2012-12-24 12:50:00,22.91,22.92,22.86,22.86,734100.0,17.7705,17.7783,17.7317,17.7317,734100.0
2012-12-26 09:30:00,22.85,22.88,22.79,22.82,663300.0,17.724,17.7472,17.6774,17.7007,663300.0
2012-12-26 09:40:00,22.82,22.83,22.77,22.79,392100.0,17.7007,17.7085,17.6619,17.6774,392100.0
2012-12-26 09:50:00,22.79,22.8,22.77,22.79,520200.0,17.6774,17.6852,17.6619,17.6774,520200.0
2012-12-26 10:00:00,22.79,22.8,22.74,22.78,482100.0,17.6774,17.6852,17.6386,17.6697,482100.0
2012-12-26 10:10:00,22.78,22.78,22.75,22.76,369900.0,17.6697,17.6697,17.6464,17.6542,369900.0
2012-12-26 10:20:00,22.75,22.76,22.72,22.73,474000.0,17.6464,17.6542,17.6231,17.6309,474000.0
2012-12-26 10:30:00,22.73,22.73,22.7,22.72,424200.0,17.6309,17.6309,17.6076,17.6231,424200.0
2012-12-26 10:40:00,22.72,22.74,22.72,22.74,363600.0,17.6231,17.6386,17.6231,17.6386,363600.0
2012-12-26 10:50:00,22.73,22.74,22.7,22.71,445200.0,17.6309,17.6386,17.6076,17.6154,445200.0
2012-12-26 11:00:00,22.7,22.71,22.65,22.65,627600.0,17.6076,17.6154,17.5688,17.5688,627600.0
2012-12-26 11:10:00,22.65,22.67,22.64,22.64,499500.0,17.5688,17.5844,17.5611,17.5611,499500.0
2012-12-26 11:20:00,22.64,22.64,22.62,22.62,335700.0,17.5611,17.5611,17.5456,17.5456,335700.0
2012-12-26 11:30:00,22.62,22.63,22.6,22.6,491400.0,17.5456,17.5533,17.5301,17.5301,491400.0
2012-12-26 11:40:00,22.6,22.65,22.59,22.65,520500.0,17.5301,17.5688,17.5223,17.5688,520500.0
2012-12-26 11:50:00,22.65,22.67,22.63,22.63,434700.0,17.5688,17.5844,17.5533,17.5533,434700.0
2012-12-26 12:00:00,22.64,22.64,22.6,22.6,299700.0,17.5611,17.5611,17.5301,17.5301,299700.0
2012-12-26 12:10:00,22.6,22.61,22.6,22.61,279600.0,17.5301,17.5378,17.5301,17.5378,279600.0
2012-12-26 12:20:00,22.61,22.61,22.59,22.6,237300.0,17.5378,17.5378,17.5223,17.5301,237300.0
2012-12-26 12:30:00,22.6,22.61,22.59,22.6,330900.0,17.5301,17.5378,17.5223,17.5301,330900.0
2012-12-26 12:40:00,22.6,22.6,22.58,22.59,232800.0,17.5301,17.5301,17.5145,17.5223,232800.0
2012-12-26 12:50:00,22.59,22.62,22.58,22.62,325200.0,17.5223,17.5456,17.5145,17.5456,325200.0
2012-12-26 13:00:00,22.62,22.62,22.6,22.6,215400.0,17.5456,17.5456,17.5301,17.5301,215400.0
2012-12-26 13:10:00,22.6,22.6,22.58,22.6,372900.0,17.5301,17.5301,17.5145,17.5301,372900.0
2012-12-26 13:20:00,22.6,22.62,22.6,22.62,347400.0,17.5301,17.5456,17.5301,17.5456,347400.0
2012-12-26 13:30:00,22.62,22.62,22.61,22.61,280800.0,17.5456,17.5456,17.5378,17.5378,280800.0
2012-12-26 13:40:00,22.61,22.62,22.6,22.6,282000.0,17.5378,17.5456,17.5301,17.5301,282000.0
2012-12-26 13:50:00,22.6,22.61,22.59,22.6,246900.0,17.5301,17.5378,17.5223,17.5301,246900.0
2012-12-26 14:00:00,22.6,22.62,22.6,22.61,603300.0,17.5301,17.5456,17.5301,17.5378,603300.0
2012-12-26 14:10:00,22.61,22.64,22.61,22.64,457500.0,17.5378,17.5611,17.5378,17.5611,457500.0
2012-12-26 14:20:00,22.64,22.64,22.63,22.64,231600.0,17.5611,17.5611,17.5533,17.5611,231600.0
2012-12-26 14:30:00,22.64,22.66,22.63,22.65,294600.0,17.5611,17.5766,17.5533,17.5688,294600.0
2012-12-26 14:40:00,22.65,22.66,22.63,22.64,321300.0,17.5688,17.5766,17.5533,17.5611,321300.0
2012-12-26 14:50:00,22.65,22.68,22.64,22.66,790800.0,17.5688,17.5921,17.5611,17.5766,790800.0
2012-12-26 15:00:00,22.66,22.67,22.65,22.65,515400.0,17.5766,17.5844,17.5688,17.5688,515400.0
2012-12-26 15:10:00,22.65,22.67,22.65,22.66,392400.0,17.5688,17.5844,17.5688,17.5766,392400.0
2012-12-26 15:20:00,22.66,22.66,22.65,22.66,408600.0,17.5766,17.5766,17.5688,17.5766,408600.0
2012-12-26 15:30:00,22.66,22.66,22.65,22.66,247800.0,17.5766,17.5766,17.5688,17.5766,247800.0
2012-12-26 15:40:00,22.66,22.66,22.63,22.65,840000.0,17.5766,17.5766,17.5533,17.5688,840000.0
2012-12-26 15:50:00,22.65,22.67,22.64,22.65,1122900.0,17.5688,17.5844,17.5611,17.5688,1122900.0
2012-12-27 09:30:00,22.67,22.74,22.65,22.73,1254600.0,17.5844,17.6386,17.5688,17.6309,1254600.0
2012-12-27 09:40:00,22.73,22.78,22.73,22.75,711300.0,17.6309,17.6697,17.6309,17.6464,711300.0
2012-12-27 09:50:00,22.75,22.76,22.71,22.72,421800.0,17.6464,17.6542,17.6154,17.6231,421800.0
2012-12-27 10:00:00,22.72,22.73,22.7,22.72,420600.0,17.6231,17.6309,17.6076,17.6231,420600.0
2012-12-27 10:10:00,22.73,22.73,22.65,22.66,537300.0,17.6309,17.6309,17.5688,17.5766,537300.0
2012-12-27 10:20:00,22.66,22.68,22.63,22.64,992700.0,17.5766,17.5921,17.5533,17.5611,992700.0
2012-12-27 10:30:00,22.64,22.65,22.61,22.62,556800.0,17.5611,17.5688,17.5378,17.5456,556800.0
2012-12-27 10:40:00,22.61,22.65,22.6,22.65,324900.0,17.5378,17.5688,17.5301,17.5688,324900.0
2012-12-27 10:50:00,22.65,22.67,22.63,22.66,585900.0,17.5688,17.5844,17.5533,17.5766,585900.0
2012-12-27 11:00:00,22.66,22.72,22.65,22.67,658200.0,17.5766,17.6231,17.5688,17.5844,658200.0
2012-12-27 11:10:00,22.66,22.67,22.62,22.64,549300.0,17.5766,17.5844,17.5456,17.5611,549300.0
2012-12-27 11:20:00,22.64,22.69,22.63,22.68,485400.0,17.5611,17.5999,17.5533,17.5921,485400.0
2012-12-27 11:30:00,22.67,22.68,22.65,22.66,248100.0,17.5844,17.5921,17.5688,17.5766,248100.0
2012-12-27 11:40:00,22.66,22.68,22.66,22.67,207900.0,17.5766,17.5921,17.5766,17.5844,207900.0
2012-12-27 11:50:00,22.67,22.67,22.65,22.65,192600.0,17.5844,17.5844,17.5688,17.5688,192600.0
2012-12-27 12:00:00,22.65,22.65,22.62,22.62,333600.0,17.5688,17.5688,17.5456,17.5456,333600.0
2012-12-27 12:10:00,22.62,22.65,22.62,22.63,395100.0,17.5456,17.5688,17.5456,17.5533,395100.0
2012-12-27 12:20:00,22.63,22.64,22.62,22.63,282000.0,17.5533,17.5611,17.5456,17.5533,282000.0
2012-12-27 12:30:00,22.63,22.64,22.61,22.63,660000.0,17.5533,17.5611,17.5378,17.5533,660000.0
2012-12-27 12:40:00,22.63,22.64,22.62,22.62,335700.0,17.5533,17.5611,17.5456,17.5456,335700.0
2012-12-27 12:50:00,22.62,22.64,22.62,22.64,306000.0,17.5456,17.5611,17.5456,17.5611,306000.0
2012-12-27 13:00:00,22.64,22.65,22.62,22.63,372600.0,17.5611,17.5688,17.5456,17.5533,372600.0
2012-12-27 13:10:00,22.63,22.66,22.62,22.65,312300.0,17.5533,17.5766,17.5456,17.5688,312300.0
2012-12-27 13:20:00,22.66,22.66,22.62,22.62,386100.0,17.5766,17.5766,17.5456,17.5456,386100.0
2012-12-27 13:30:00,22.62,22.64,22.62,22.62,322200.0,17.5456,17.5611,17.5456,17.5456,322200.0
2012-12-27 13:40:00,22.62,22.64,22.62,22.63,300000.0,17.5456,17.5611,17.5456,17.5533,300000.0
2012-12-27 13:50:00,22.63,22.65,22.63,22.64,328200.0,17.5533,17.5688,17.5533,17.5611,328200.0
2012-12-27 14:00:00,22.64,22.66,22.63,22.63,403200.0,17.5611,17.5766,17.5533,17.5533,403200.0
2012-12-27 14:10:00,22.63,22.63,22.62,22.63,466800.0,17.5533,17.5533,17.5456,17.5533,466800.0
2012-12-27 14:20:00,22.63,22.64,22.62,22.62,293400.0,17.5533,17.5611,17.5456,17.5456,293400.0
2012-12-27 14:30:00,22.62,22.63,22.6,22.62,509700.0,17.5456,17.5533,17.5301,17.5456,509700.0
2012-12-27 14:40:00,22.62,22.73,22.61,22.71,1008600.0,17.5456,17.6309,17.5378,17.6154,1008600.0
2012-12-27 14:50:00,22.71,22.73,22.68,22.71,421500.0,17.6154,17.6309,17.5921,17.6154,421500.0
2012-12-27 15:00:00,22.71,22.76,22.7,22.76,624300.0,17.6154,17.6542,17.6076,17.6542,624300.0
2012-12-27 15:10:00,22.76,22.76,22.72,22.74,374400.0,17.6542,17.6542,17.6231,17.6386,374400.0
2012-12-27 15:20:00,22.74,22.8,22.74,22.78,608700.0,17.6386,17.6852,17.6386,17.6697,608700.0
2012-12-27 15:30:00,22.77,22.81,22.77,22.77,783300.0,17.6619,17.6929,17.6619,17.6619,783300.0
2012-12-27 15:40:00,22.77,22.81,22.76,22.76,664800.0,17.6619,17.6929,17.6542,17.6542,664800.0
2012-12-27 15:50:00,22.76,22.79,22.73,22.73,1110900.0,17.6542,17.6774,17.6309,17.6309,1110900.0
2012-12-28 09:30:00,22.63,22.75,22.62,22.73,645900.0,17.5533,17.6464,17.5456,17.6309,645900.0
2012-12-28 09:40:00,22.73,22.74,22.65,22.66,261600.0,17.6309,17.6386,17.5688,17.5766,261600.0
2012-12-28 09:50:00,22.66,22.67,22.63,22.63,368400.0,17.5766,17.5844,17.5533,17.5533,368400.0
2012-12-28 10:00:00,22.63,22.65,22.59,22.59,570900.0,17.5533,17.5688,17.5223,17.5223,570900.0
2012-12-28 10:10:00,22.59,22.61,22.57,22.59,546900.0,17.5223,17.5378,17.5068,17.5223,546900.0
2012-12-28 10:20:00,22.59,22.6,22.57,22.58,318600.0,17.5223,17.5301,17.5068,17.5145,318600.0
2012-12-28 10:30:00,22.57,22.6,22.57,22.6,317700.0,17.5068,17.5301,17.5068,17.5301,317700.0
2012-12-28 10:40:00,22.6,22.72,22.6,22.71,630300.0,17.5301,17.6231,17.5301,17.6154,630300.0
2012-12-28 10:50:00,22.71,22.72,22.65,22.66,238500.0,17.6154,17.6231,17.5688,17.5766,238500.0
2012-12-28 11:00:00,22.66,22.67,22.63,22.64,363600.0,17.5766,17.5844,17.5533,17.5611,363600.0
2012-12-28 11:10:00,22.64,22.68,22.63,22.68,432900.0,17.5611,17.5921,17.5533,17.5921,432900.0
2012-12-28 11:20:00,22.69,22.69,22.64,22.64,237000.0,17.5999,17.5999,17.5611,17.5611,237000.0
2012-12-28 11:30:00,22.64,22.65,22.63,22.63,224400.0,17.5611,17.5688,17.5533,17.5533,224400.0
2012-12-28 11:40:00,22.63,22.66,22.63,22.65,231000.0,17.5533,17.5766,17.5533,17.5688,231000.0
2012-12-28 11:50:00,22.65,22.66,22.64,22.66,190500.0,17.5688,17.5766,17.5611,17.5766,190500.0
2012-12-28 12:00:00,22.66,22.67,22.66,22.66,182400.0,17.5766,17.5844,17.5766,17.5766,182400.0
2012-12-28 12:10:00,22.66,22.68,22.66,22.68,190500.0,17.5766,17.5921,17.5766,17.5921,190500.0
2012-12-28 12:20:00,22.68,22.71,22.67,22.71,165000.0,17.5921,17.6154,17.5844,17.6154,165000.0
2012-12-28 12:30:00,22.71,22.71,22.7,22.7,159900.0,17.6154,17.6154,17.6076,17.6076,159900.0
2012-12-28 12:40:00,22.7,22.71,22.7,22.71,219900.0,17.6076,17.6154,17.6076,17.6154,219900.0
2012-12-28 12:50:00,22.71,22.71,22.7,22.71,129000.0,17.6154,17.6154,17.6076,17.6154,129000.0
2012-12-28 13:00:00,22.71,22.73,22.71,22.73,256500.0,17.6154,17.6309,17.6154,17.6309,256500.0
2012-12-28 13:10:00,22.73,22.77,22.73,22.77,330900.0,17.6309,17.6619,17.6309,17.6619,330900.0
2012-12-28 13:20:00,22.77,22.78,22.77,22.78,287400.0,17.6619,17.6697,17.6619,17.6697,287400.0
2012-12-28 13:30:00,22.78,22.78,22.74,22.74,305400.0,17.6697,17.6697,17.6386,17.6386,305400.0
2012-12-28 13:40:00,22.74,22.74,22.71,22.71,137100.0,17.6386,17.6386,17.6154,17.6154,137100.0
2012-12-28 13:50:00,22.71,22.71,22.68,22.69,208500.0,17.6154,17.6154,17.5921,17.5999,208500.0
2012-12-28 14:00:00,22.69,22.7,22.67,22.69,283500.0,17.5999,17.6076,17.5844,17.5999,283500.0
2012-12-28 14:10:00,22.69,22.7,22.69,22.69,156600.0,17.5999,17.6076,17.5999,17.5999,156600.0
2012-12-28 14:20:00,22.69,22.69,22.69,22.69,189600.0,17.5999,17.5999,17.5999,17.5999,189600.0
2012-12-28 14:30:00,22.69,22.69,22.66,22.66,400800.0,17.5999,17.5999,17.5766,17.5766,400800.0
2012-12-28 14:40:00,22.66,22.69,22.66,22.68,313500.0,17.5766,17.5999,17.5766,17.5921,313500.0
2012-12-28 14:50:00,22.69,22.69,22.65,22.65,460800.0,17.5999,17.5999,17.5688,17.5688,460800.0
2012-12-28 15:00:00,22.65,22.66,22.62,22.63,448500.0,17.5688,17.5766,17.5456,17.5533,448500.0
2012-12-28 15:10:00,22.62,22.67,22.6,22.66,547800.0,17.5456,17.5844,17.5301,17.5766,547800.0
2012-12-28 15:20:00,22.66,22.67,22.63,22.63,485100.0,17.5766,17.5844,17.5533,17.5533,485100.0
2012-12-28 15:30:00,22.63,22.67,22.57,22.58,807300.0,17.5533,17.5844,17.5068,17.5145,807300.0
2012-12-28 15:40:00,22.58,22.6,22.53,22.55,885300.0,17.5145,17.5301,17.4758,17.4913,885300.0
2012-12-28 15:50:00,22.55,22.56,22.51,22.54,1887900.0,17.4913,17.499,17.4602,17.4835,1887900.0
2012-12-31 09:30:00,22.5,22.6,22.47,22.57,812700.0,17.4525,17.5301,17.4292,17.5068,812700.0
2012-12-31 09:40:00,22.57,22.59,22.51,22.51,498300.0,17.5068,17.5223,17.4602,17.4602,498300.0
2012-12-31 09:50:00,22.51,22.56,22.51,22.55,515700.0,17.4602,17.499,17.4602,17.4913,515700.0
2012-12-31 10:00:00,22.55,22.56,22.49,22.49,545400.0,17.4913,17.499,17.4447,17.4447,545400.0
2012-12-31 10:10:00,22.49,22.5,22.46,22.46,432600.0,17.4447,17.4525,17.4215,17.4215,432600.0
2012-12-31 10:20:00,22.46,22.54,22.46,22.51,439500.0,17.4215,17.4835,17.4215,17.4602,439500.0
2012-12-31 10:30:00,22.51,22.54,22.5,22.51,454800.0,17.4602,17.4835,17.4525,17.4602,454800.0
2012-12-31 10:40:00,22.51,22.53,22.48,22.48,346500.0,17.4602,17.4758,17.437,17.437,346500.0
2012-12-31 10:50:00,22.48,22.52,22.48,22.5,421200.0,17.437,17.468,17.437,17.4525,421200.0
2012-12-31 11:00:00,22.51,22.53,22.5,22.51,442500.0,17.4602,17.4758,17.4525,17.4602,442500.0
2012-12-31 11:10:00,22.51,22.53,22.51,22.52,403800.0,17.4602,17.4758,17.4602,17.468,403800.0
2012-12-31 11:20:00,22.52,22.53,22.5,22.52,351600.0,17.468,17.4758,17.4525,17.468,351600.0
2012-12-31 11:30:00,22.52,22.55,22.52,22.54,282000.0,17.468,17.4913,17.468,17.4835,282000.0
2012-12-31 11:40:00,22.53,22.55,22.51,22.53,273600.0,17.4758,17.4913,17.4602,17.4758,273600.0
2012-12-31 11:50:00,22.53,22.54,22.52,22.54,236100.0,17.4758,17.4835,17.468,17.4835,236100.0
2012-12-31 12:00:00,22.54,22.55,22.53,22.54,229200.0,17.4835,17.4913,17.4758,17.4835,229200.0
2012-12-31 12:10:00,22.54,22.56,22.53,22.56,448500.0,17.4835,17.499,17.4758,17.499,448500.0
2012-12-31 12:20:00,22.56,22.57,22.53,22.54,241500.0,17.499,17.5068,17.4758,17.4835,241500.0
2012-12-31 12:30:00,22.55,22.57,22.54,22.56,204000.0,17.4913,17.5068,17.4835,17.499,204000.0
2012-12-31 12:40:00,22.56,22.66,22.56,22.65,551400.0,17.499,17.5766,17.499,17.5688,551400.0
2012-12-31 12:50:00,22.66,22.66,22.58,22.61,326100.0,17.5766,17.5766,17.5145,17.5378,326100.0
2012-12-31 13:00:00,22.62,22.62,22.56,22.58,332100.0,17.5456,17.5456,17.499,17.5145,332100.0
2012-12-31 13:10:00,22.58,22.64,22.56,22.6,371700.0,17.5145,17.5611,17.499,17.5301,371700.0
2012-12-31 13:20:00,22.6,22.63,22.59,22.6,284700.0,17.5301,17.5533,17.5223,17.5301,284700.0
2012-12-31 13:30:00,22.59,22.63,22.58,22.62,258900.0,17.5223,17.5533,17.5145,17.5456,258900.0
2012-12-31 13:40:00,22.62,22.66,22.54,22.56,594300.0,17.5456,17.5766,17.4835,17.499,594300.0
2012-12-31 13:50:00,22.55,22.61,22.54,22.57,371100.0,17.4913,17.5378,17.4835,17.5068,371100.0
2012-12-31 14:00:00,22.57,22.61,22.56,22.6,723900.0,17.5068,17.5378,17.499,17.5301,723900.0
2012-12-31 14:10:00,22.6,22.6,22.56,22.59,349800.0,17.5301,17.5301,17.499,17.5223,349800.0
2012-12-31 14:20:00,22.58,22.61,22.57,22.6,315000.0,17.5145,17.5378,17.5068,17.5301,315000.0
2012-12-31 14:30:00,22.6,22.63,22.59,22.61,296100.0,17.5301,17.5533,17.5223,17.5378,296100.0
2012-12-31 14:40:00,22.61,22.66,22.6,22.65,505500.0,17.5378,17.5766,17.5301,17.5688,505500.0
2012-12-31 14:50:00,22.64,22.7,22.64,22.69,540300.0,17.5611,17.6076,17.5611,17.5999,540300.0
2012-12-31 15:00:00,22.69,22.73,22.68,22.68,472500.0,17.5999,17.6309,17.5921,17.5921,472500.0
2012-12-31 15:10:00,22.68,22.68,22.62,22.64,466200.0,17.5921,17.5921,17.5456,17.5611,466200.0
2012-12-31 15:20:00,22.64,22.65,22.6,22.61,722400.0,17.5611,17.5688,17.5301,17.5378,722400.0
2012-12-31 15:30:00,22.61,22.69,22.61,22.68,461400.0,17.5378,17.5999,17.5378,17.5921,461400.0
2012-12-31 15:40:00,22.68,22.72,22.66,22.72,734400.0,17.5921,17.6231,17.5766,17.6231,734400.0
2012-12-31 15:50:00,22.72,22.77,22.7,22.76,1984200.0,17.6231,17.6619,17.6076,17.6542,1984200.0
2013-01-02 09:30:00,23.0,23.0,22.85,22.89,1951500.0,17.8403,17.8403,17.724,17.755,1951500.0
2013-01-02 09:40:00,22.89,22.92,22.82,22.9,1256700.0,17.755,17.7783,17.7007,17.7628,1256700.0
2013-01-02 09:50:00,22.9,22.98,22.89,22.97,955800.0,17.7628,17.8248,17.755,17.8171,955800.0
2013-01-02 10:00:00,22.97,23.02,22.95,22.95,920400.0,17.8171,17.8558,17.8015,17.8015,920400.0
2013-01-02 10:10:00,22.95,22.96,22.94,22.95,842400.0,17.8015,17.8093,17.7938,17.8015,842400.0
2013-01-02 10:20:00,22.95,22.99,22.94,22.96,590700.0,17.8015,17.8326,17.7938,17.8093,590700.0
2013-01-02 10:30:00,22.96,22.99,22.95,22.99,1588500.0,17.8093,17.8326,17.8015,17.8326,1588500.0
2013-01-02 10:40:00,22.99,23.03,22.99,23.01,765000.0,17.8326,17.8636,17.8326,17.8481,765000.0
2013-01-02 10:50:00,23.01,23.02,22.99,23.01,696000.0,17.8481,17.8558,17.8326,17.8481,696000.0
2013-01-02 11:00:00,23.01,23.01,22.98,22.98,627000.0,17.8481,17.8481,17.8248,17.8248,627000.0
2013-01-02 11:10:00,22.98,23.0,22.97,22.97,809100.0,17.8248,17.8403,17.8171,17.8171,809100.0
2013-01-02 11:20:00,22.97,22.99,22.96,22.96,1039500.0,17.8171,17.8326,17.8093,17.8093,1039500.0
2013-01-02 11:30:00,22.96,22.96,22.91,22.92,747300.0,17.8093,17.8093,17.7705,17.7783,747300.0
2013-01-02 11:40:00,22.92,22.99,22.92,22.96,514800.0,17.7783,17.8326,17.7783,17.8093,514800.0
2013-01-02 11:50:00,22.96,22.98,22.95,22.97,390600.0,17.8093,17.8248,17.8015,17.8171,390600.0
2013-01-02 12:00:00,22.97,22.99,22.96,22.99,404400.0,17.8171,17.8326,17.8093,17.8326,404400.0
2013-01-02 12:10:00,22.99,23.0,22.98,23.0,294000.0,17.8326,17.8403,17.8248,17.8403,294000.0
2013-01-02 12:20:00,22.99,23.0,22.96,22.97,372900.0,17.8326,17.8403,17.8093,17.8171,372900.0
2013-01-02 12:30:00,22.97,22.98,22.94,22.95,459600.0,17.8171,17.8248,17.7938,17.8015,459600.0
2013-01-02 12:40:00,22.95,22.98,22.91,22.91,579600.0,17.8015,17.8248,17.7705,17.7705,579600.0
2013-01-02 12:50:00,22.92,22.95,22.91,22.95,470100.0,17.7783,17.8015,17.7705,17.8015,470100.0
2013-01-02 13:00:00,22.95,22.99,22.95,22.97,387900.0,17.8015,17.8326,17.8015,17.8171,387900.0
2013-01-02 13:10:00,22.97,22.97,22.94,22.96,319800.0,17.8171,17.8171,17.7938,17.8093,319800.0
2013-01-02 13:20:00,22.95,22.97,22.93,22.96,348300.0,17.8015,17.8171,17.786,17.8093,348300.0
2013-01-02 13:30:00,22.96,22.97,22.96,22.97,310800.0,17.8093,17.8171,17.8093,17.8171,310800.0
2013-01-02 13:40:00,22.97,22.97,22.96,22.97,419700.0,17.8171,17.8171,17.8093,17.8171,419700.0
2013-01-02 13:50:00,22.97,22.99,22.96,22.98,400800.0,17.8171,17.8326,17.8093,17.8248,400800.0
2013-01-02 14:00:00,22.98,22.99,22.96,22.97,591900.0,17.8248,17.8326,17.8093,17.8171,591900.0
2013-01-02 14:10:00,22.97,22.98,22.96,22.97,450000.0,17.8171,17.8248,17.8093,17.8171,450000.0
2013-01-02 14:20:00,22.97,22.99,22.96,22.97,282600.0,17.8171,17.8326,17.8093,17.8171,282600.0
2013-01-02 14:30:00,22.97,22.97,22.84,22.94,711900.0,17.8171,17.8171,17.7162,17.7938,711900.0
2013-01-02 14:40:00,22.94,22.96,22.93,22.94,459600.0,17.7938,17.8093,17.786,17.7938,459600.0
2013-01-02 14:50:00,22.95,22.97,22.94,22.96,598500.0,17.8015,17.8171,17.7938,17.8093,598500.0
2013-01-02 15:00:00,22.96,22.97,22.95,22.96,609600.0,17.8093,17.8171,17.8015,17.8093,609600.0
2013-01-02 15:10:00,22.97,22.97,22.95,22.96,523500.0,17.8171,17.8171,17.8015,17.8093,523500.0
2013-01-02 15:20:00,22.96,22.98,22.96,22.97,1007700.0,17.8093,17.8248,17.8093,17.8171,1007700.0
2013-01-02 15:30:00,22.96,23.01,22.96,23.01,820800.0,17.8093,17.8481,17.8093,17.8481,820800.0
2013-01-02 15:40:00,23.01,23.02,22.98,22.98,871500.0,17.8481,17.8558,17.8248,17.8248,871500.0
2013-01-02 15:50:00,22.98,23.07,22.97,23.07,2315400.0,17.8248,17.8946,17.8171,17.8946,2315400.0
2013-01-03 09:30:00,23.12,23.12,22.94,22.95,1145100.0,17.9334,17.9334,17.7938,17.8015,1145100.0
2013-01-03 09:40:00,22.94,22.95,22.8,22.82,1299900.0,17.7938,17.8015,17.6852,17.7007,1299900.0
2013-01-03 09:50:00,22.82,22.87,22.79,22.86,901500.0,17.7007,17.7395,17.6774,17.7317,901500.0
2013-01-03 10:00:00,22.85,22.87,22.82,22.82,872100.0,17.724,17.7395,17.7007,17.7007,872100.0
2013-01-03 10:10:00,22.82,22.85,22.8,22.81,1093200.0,17.7007,17.724,17.6852,17.6929,1093200.0
2013-01-03 10:20:00,22.81,22.86,22.81,22.85,719700.0,17.6929,17.7317,17.6929,17.724,719700.0
2013-01-03 10:30:00,22.85,22.87,22.85,22.87,650700.0,17.724,17.7395,17.724,17.7395,650700.0
2013-01-03 10:40:00,22.87,22.87,22.82,22.83,506100.0,17.7395,17.7395,17.7007,17.7085,506100.0
2013-01-03 10:50:00,22.83,22.85,22.82,22.84,653400.0,17.7085,17.724,17.7007,17.7162,653400.0
2013-01-03 11:00:00,22.84,22.86,22.8,22.8,676200.0,17.7162,17.7317,17.6852,17.6852,676200.0
2013-01-03 11:10:00,22.8,22.84,22.8,22.82,628800.0,17.6852,17.7162,17.6852,17.7007,628800.0
2013-01-03 11:20:00,22.82,22.84,22.81,22.84,330000.0,17.7007,17.7162,17.6929,17.7162,330000.0
2013-01-03 11:30:00,22.85,22.87,22.84,22.86,599100.0,17.724,17.7395,17.7162,17.7317,599100.0
2013-01-03 11:40:00,22.87,22.89,22.85,22.88,503400.0,17.7395,17.755,17.724,17.7472,503400.0
2013-01-03 11:50:00,22.88,22.89,22.85,22.85,299700.0,17.7472,17.755,17.724,17.724,299700.0
2013-01-03 12:00:00,22.85,22.89,22.85,22.89,408600.0,17.724,17.755,17.724,17.755,408600.0
2013-01-03 12:10:00,22.89,22.9,22.88,22.9,354600.0,17.755,17.7628,17.7472,17.7628,354600.0
2013-01-03 12:20:00,22.9,22.92,22.89,22.9,494700.0,17.7628,17.7783,17.755,17.7628,494700.0
2013-01-03 12:30:00,22.9,22.91,22.88,22.91,339000.0,17.7628,17.7705,17.7472,17.7705,339000.0
2013-01-03 12:40:00,22.91,22.93,22.9,22.92,245100.0,17.7705,17.786,17.7628,17.7783,245100.0
2013-01-03 12:50:00,22.92,22.94,22.91,22.93,322200.0,17.7783,17.7938,17.7705,17.786,322200.0
2013-01-03 13:00:00,22.93,22.93,22.91,22.92,241500.0,17.786,17.786,17.7705,17.7783,241500.0
2013-01-03 13:10:00,22.92,22.95,22.9,22.94,210900.0,17.7783,17.8015,17.7628,17.7938,210900.0
2013-01-03 13:20:00,22.95,22.96,22.92,22.95,228900.0,17.8015,17.8093,17.7783,17.8015,228900.0
2013-01-03 13:30:00,22.95,22.97,22.95,22.96,294900.0,17.8015,17.8171,17.8015,17.8093,294900.0
2013-01-03 13:40:00,22.96,22.97,22.95,22.96,212700.0,17.8093,17.8171,17.8015,17.8093,212700.0
2013-01-03 13:50:00,22.96,22.96,22.95,22.95,231900.0,17.8093,17.8093,17.8015,17.8015,231900.0
2013-01-03 14:00:00,22.95,22.95,22.88,22.88,674400.0,17.8015,17.8015,17.7472,17.7472,674400.0
2013-01-03 14:10:00,22.88,22.94,22.88,22.93,575400.0,17.7472,17.7938,17.7472,17.786,575400.0
2013-01-03 14:20:00,22.93,22.94,22.89,22.89,384300.0,17.786,17.7938,17.755,17.755,384300.0
2013-01-03 14:30:00,22.9,22.93,22.89,22.92,345000.0,17.7628,17.786,17.755,17.7783,345000.0
2013-01-03 14:40:00,22.92,22.96,22.92,22.94,327300.0,17.7783,17.8093,17.7783,17.7938,327300.0
2013-01-03 14:50:00,22.94,22.97,22.94,22.95,243600.0,17.7938,17.8171,17.7938,17.8015,243600.0
2013-01-03 15:00:00,22.94,22.95,22.91,22.92,444300.0,17.7938,17.8015,17.7705,17.7783,444300.0
2013-01-03 15:10:00,22.92,22.93,22.89,22.9,585000.0,17.7783,17.786,17.755,17.7628,585000.0
2013-01-03 15:20:00,22.9,22.91,22.89,22.89,663300.0,17.7628,17.7705,17.755,17.755,663300.0
2013-01-03 15:30:00,22.9,22.9,22.87,22.9,692700.0,17.7628,17.7628,17.7395,17.7628,692700.0
2013-01-03 15:40:00,22.9,22.91,22.88,22.88,952800.0,17.7628,17.7705,17.7472,17.7472,952800.0
2013-01-03 15:50:00,22.88,22.92,22.85,22.92,2163600.0,17.7472,17.7783,17.724,17.7783,2163600.0
2013-01-04 09:30:00,22.91,22.99,22.86,22.88,715800.0,17.7705,17.8326,17.7317,17.7472,715800.0
2013-01-04 09:40:00,22.87,22.92,22.85,22.9,411900.0,17.7395,17.7783,17.724,17.7628,411900.0
2013-01-04 09:50:00,22.9,22.91,22.87,22.91,589800.0,17.7628,17.7705,17.7395,17.7705,589800.0
2013-01-04 10:00:00,22.91,22.92,22.86,22.87,442800.0,17.7705,17.7783,17.7317,17.7395,442800.0
2013-01-04 10:10:00,22.87,22.88,22.82,22.84,641700.0,17.7395,17.7472,17.7007,17.7162,641700.0
2013-01-04 10:20:00,22.84,22.85,22.82,22.83,500100.0,17.7162,17.724,17.7007,17.7085,500100.0
2013-01-04 10:30:00,22.83,22.83,22.78,22.79,626100.0,17.7085,17.7085,17.6697,17.6774,626100.0
2013-01-04 10:40:00,22.79,22.82,22.78,22.81,453900.0,17.6774,17.7007,17.6697,17.6929,453900.0
2013-01-04 10:50:00,22.81,22.82,22.78,22.81,392100.0,17.6929,17.7007,17.6697,17.6929,392100.0
2013-01-04 11:00:00,22.81,22.85,22.81,22.82,397200.0,17.6929,17.724,17.6929,17.7007,397200.0
2013-01-04 11:10:00,22.82,22.86,22.82,22.85,238500.0,17.7007,17.7317,17.7007,17.724,238500.0
2013-01-04 11:20:00,22.85,22.88,22.84,22.88,435300.0,17.724,17.7472,17.7162,17.7472,435300.0
2013-01-04 11:30:00,22.88,22.93,22.87,22.92,527700.0,17.7472,17.786,17.7395,17.7783,527700.0
2013-01-04 11:40:00,22.92,22.93,22.9,22.9,255600.0,17.7783,17.786,17.7628,17.7628,255600.0
2013-01-04 11:50:00,22.9,22.92,22.89,22.89,282900.0,17.7628,17.7783,17.755,17.755,282900.0
2013-01-04 12:00:00,22.89,22.93,22.89,22.92,214500.0,17.755,17.786,17.755,17.7783,214500.0
2013-01-04 12:10:00,22.92,22.93,22.87,22.87,434400.0,17.7783,17.786,17.7395,17.7395,434400.0
2013-01-04 12:20:00,22.87,22.93,22.87,22.92,228300.0,17.7395,17.786,17.7395,17.7783,228300.0
2013-01-04 12:30:00,22.92,22.93,22.91,22.91,326700.0,17.7783,17.786,17.7705,17.7705,326700.0
2013-01-04 12:40:00,22.91,22.93,22.91,22.92,247800.0,17.7705,17.786,17.7705,17.7783,247800.0
2013-01-04 12:50:00,22.92,22.92,22.89,22.89,176100.0,17.7783,17.7783,17.755,17.755,176100.0
2013-01-04 13:00:00,22.89,22.93,22.89,22.91,222900.0,17.755,17.786,17.755,17.7705,222900.0
2013-01-04 13:10:00,22.91,22.92,22.91,22.91,196800.0,17.7705,17.7783,17.7705,17.7705,196800.0
2013-01-04 13:20:00,22.91,22.93,22.9,22.93,390900.0,17.7705,17.786,17.7628,17.786,390900.0
2013-01-04 13:30:00,22.93,22.96,22.93,22.96,415800.0,17.786,17.8093,17.786,17.8093,415800.0
2013-01-04 13:40:00,22.96,22.96,22.94,22.95,296700.0,17.8093,17.8093,17.7938,17.8015,296700.0
2013-01-04 13:50:00,22.95,22.96,22.93,22.95,282900.0,17.8015,17.8093,17.786,17.8015,282900.0
2013-01-04 14:00:00,22.95,22.97,22.94,22.97,305400.0,17.8015,17.8171,17.7938,17.8171,305400.0
2013-01-04 14:10:00,22.97,22.99,22.96,22.99,390600.0,17.8171,17.8326,17.8093,17.8326,390600.0
2013-01-04 14:20:00,22.98,23.02,22.98,23.01,380100.0,17.8248,17.8558,17.8248,17.8481,380100.0
2013-01-04 14:30:00,23.01,23.01,22.98,22.99,278100.0,17.8481,17.8481,17.8248,17.8326,278100.0
2013-01-04 14:40:00,22.99,22.99,22.97,22.97,271200.0,17.8326,17.8326,17.8171,17.8171,271200.0
2013-01-04 14:50:00,22.97,23.01,22.97,23.01,285600.0,17.8171,17.8481,17.8171,17.8481,285600.0
2013-01-04 15:00:00,23.01,23.02,22.97,22.98,462900.0,17.8481,17.8558,17.8171,17.8248,462900.0
2013-01-04 15:10:00,22.98,23.0,22.98,22.99,464100.0,17.8248,17.8403,17.8248,17.8326,464100.0
2013-01-04 15:20:00,22.99,23.03,22.99,23.03,631200.0,17.8326,17.8636,17.8326,17.8636,631200.0
2013-01-04 15:30:00,23.03,23.04,23.01,23.02,788100.0,17.8636,17.8713,17.8481,17.8558,788100.0
2013-01-04 15:40:00,23.03,23.06,23.01,23.02,964800.0,17.8636,17.8869,17.8481,17.8558,964800.0
2013-01-04 15:50:00,23.02,23.05,23.0,23.02,1704600.0,17.8558,17.8791,17.8403,17.8558,1704600.0
2013-01-07 09:30:00,22.94,22.97,22.89,22.94,818400.0,17.7938,17.8171,17.755,17.7938,818400.0
2013-01-07 09:40:00,22.94,22.95,22.9,22.9,421800.0,17.7938,17.8015,17.7628,17.7628,421800.0
2013-01-07 09:50:00,22.9,22.93,22.89,22.91,676800.0,17.7628,17.786,17.755,17.7705,676800.0
2013-01-07 10:00:00,22.91,22.94,22.89,22.91,389100.0,17.7705,17.7938,17.755,17.7705,389100.0
2013-01-07 10:10:00,22.91,22.91,22.89,22.91,561900.0,17.7705,17.7705,17.755,17.7705,561900.0
2013-01-07 10:20:00,22.91,22.91,22.88,22.9,450300.0,17.7705,17.7705,17.7472,17.7628,450300.0
2013-01-07 10:30:00,22.9,22.9,22.88,22.89,412200.0,17.7628,17.7628,17.7472,17.755,412200.0
2013-01-07 10:40:00,22.89,22.89,22.85,22.85,418500.0,17.755,17.755,17.724,17.724,418500.0
2013-01-07 10:50:00,22.85,22.87,22.84,22.84,330300.0,17.724,17.7395,17.7162,17.7162,330300.0
2013-01-07 11:00:00,22.84,22.86,22.82,22.83,414900.0,17.7162,17.7317,17.7007,17.7085,414900.0
2013-01-07 11:10:00,22.83,22.83,22.81,22.81,534900.0,17.7085,17.7085,17.6929,17.6929,534900.0
2013-01-07 11:20:00,22.81,22.81,22.79,22.79,410400.0,17.6929,17.6929,17.6774,17.6774,410400.0
2013-01-07 11:30:00,22.79,22.81,22.77,22.77,505800.0,17.6774,17.6929,17.6619,17.6619,505800.0
2013-01-07 11:40:00,22.77,22.78,22.71,22.71,574500.0,17.6619,17.6697,17.6154,17.6154,574500.0
2013-01-07 11:50:00,22.72,22.75,22.71,22.73,428700.0,17.6231,17.6464,17.6154,17.6309,428700.0
2013-01-07 12:00:00,22.73,22.75,22.71,22.72,342900.0,17.6309,17.6464,17.6154,17.6231,342900.0
2013-01-07 12:10:00,22.72,22.77,22.72,22.76,318300.0,17.6231,17.6619,17.6231,17.6542,318300.0
2013-01-07 12:20:00,22.76,22.77,22.73,22.76,329100.0,17.6542,17.6619,17.6309,17.6542,329100.0
2013-01-07 12:30:00,22.76,22.77,22.75,22.76,220200.0,17.6542,17.6619,17.6464,17.6542,220200.0
2013-01-07 12:40:00,22.77,22.77,22.75,22.75,229800.0,17.6619,17.6619,17.6464,17.6464,229800.0
2013-01-07 12:50:00,22.75,22.76,22.74,22.75,175500.0,17.6464,17.6542,17.6386,17.6464,175500.0
2013-01-07 13:00:00,22.75,22.78,22.75,22.75,332700.0,17.6464,17.6697,17.6464,17.6464,332700.0
2013-01-07 13:10:00,22.75,22.76,22.74,22.74,283200.0,17.6464,17.6542,17.6386,17.6386,283200.0
2013-01-07 13:20:00,22.75,22.76,22.74,22.75,308100.0,17.6464,17.6542,17.6386,17.6464,308100.0
2013-01-07 13:30:00,22.75,22.75,22.73,22.74,452400.0,17.6464,17.6464,17.6309,17.6386,452400.0
2013-01-07 13:40:00,22.74,22.76,22.71,22.76,353100.0,17.6386,17.6542,17.6154,17.6542,353100.0
2013-01-07 13:50:00,22.76,22.8,22.76,22.79,293100.0,17.6542,17.6852,17.6542,17.6774,293100.0
2013-01-07 14:00:00,22.79,22.81,22.78,22.8,357000.0,17.6774,17.6929,17.6697,17.6852,357000.0
2013-01-07 14:10:00,22.8,22.8,22.77,22.77,545400.0,17.6852,17.6852,17.6619,17.6619,545400.0
2013-01-07 14:20:00,22.77,22.78,22.76,22.77,388500.0,17.6619,17.6697,17.6542,17.6619,388500.0
2013-01-07 14:30:00,22.77,22.78,22.76,22.78,460500.0,17.6619,17.6697,17.6542,17.6697,460500.0
2013-01-07 14:40:00,22.79,22.79,22.76,22.76,451500.0,17.6774,17.6774,17.6542,17.6542,451500.0
2013-01-07 14:50:00,22.76,22.79,22.76,22.78,381300.0,17.6542,17.6774,17.6542,17.6697,381300.0
2013-01-07 15:00:00,22.78,22.8,22.78,22.79,443100.0,17.6697,17.6852,17.6697,17.6774,443100.0
2013-01-07 15:10:00,22.79,22.82,22.79,22.8,408900.0,17.6774,17.7007,17.6774,17.6852,408900.0
2013-01-07 15:20:00,22.81,22.82,22.8,22.82,467400.0,17.6929,17.7007,17.6852,17.7007,467400.0
2013-01-07 15:30:00,22.82,22.82,22.78,22.78,526800.0,17.7007,17.7007,17.6697,17.6697,526800.0
2013-01-07 15:40:00,22.78,22.82,22.78,22.81,669000.0,17.6697,17.7007,17.6697,17.6929,669000.0
2013-01-07 15:50:00,22.82,22.82,22.78,22.79,1244400.0,17.7007,17.7007,17.6697,17.6774,1244400.0
2013-01-08 09:30:00,22.8,22.8,22.74,22.75,663300.0,17.6852,17.6852,17.6386,17.6464,663300.0
2013-01-08 09:40:00,22.75,22.77,22.74,22.75,275400.0,17.6464,17.6619,17.6386,17.6464,275400.0
2013-01-08 09:50:00,22.75,22.78,22.74,22.77,484800.0,17.6464,17.6697,17.6386,17.6619,484800.0
2013-01-08 10:00:00,22.77,22.83,22.76,22.82,880500.0,17.6619,17.7085,17.6542,17.7007,880500.0
2013-01-08 10:10:00,22.82,22.89,22.82,22.89,725700.0,17.7007,17.755,17.7007,17.755,725700.0
2013-01-08 10:20:00,22.88,22.95,22.88,22.92,730500.0,17.7472,17.8015,17.7472,17.7783,730500.0
2013-01-08 10:30:00,22.92,22.96,22.91,22.95,646500.0,17.7783,17.8093,17.7705,17.8015,646500.0
2013-01-08 10:40:00,22.95,22.95,22.91,22.93,518400.0,17.8015,17.8015,17.7705,17.786,518400.0
2013-01-08 10:50:00,22.93,22.93,22.87,22.88,525600.0,17.786,17.786,17.7395,17.7472,525600.0
2013-01-08 11:00:00,22.88,22.89,22.84,22.85,665700.0,17.7472,17.755,17.7162,17.724,665700.0
2013-01-08 11:10:00,22.85,22.85,22.83,22.83,354300.0,17.724,17.724,17.7085,17.7085,354300.0
2013-01-08 11:20:00,22.83,22.87,22.83,22.86,305700.0,17.7085,17.7395,17.7085,17.7317,305700.0
2013-01-08 11:30:00,22.86,22.86,22.84,22.86,301500.0,17.7317,17.7317,17.7162,17.7317,301500.0
2013-01-08 11:40:00,22.86,22.86,22.83,22.83,225000.0,17.7317,17.7317,17.7085,17.7085,225000.0
2013-01-08 11:50:00,22.83,22.85,22.83,22.84,218700.0,17.7085,17.724,17.7085,17.7162,218700.0
2013-01-08 12:00:00,22.84,22.85,22.84,22.85,240900.0,17.7162,17.724,17.7162,17.724,240900.0
2013-01-08 12:10:00,22.85,22.86,22.85,22.86,284400.0,17.724,17.7317,17.724,17.7317,284400.0
2013-01-08 12:20:00,22.86,22.88,22.86,22.88,187500.0,17.7317,17.7472,17.7317,17.7472,187500.0
2013-01-08 12:30:00,22.88,22.88,22.86,22.86,296700.0,17.7472,17.7472,17.7317,17.7317,296700.0
2013-01-08 12:40:00,22.85,22.87,22.84,22.85,191400.0,17.724,17.7395,17.7162,17.724,191400.0
2013-01-08 12:50:00,22.85,22.86,22.84,22.85,187200.0,17.724,17.7317,17.7162,17.724,187200.0
2013-01-08 13:00:00,22.85,22.86,22.85,22.86,159600.0,17.724,17.7317,17.724,17.7317,159600.0
2013-01-08 13:10:00,22.86,22.87,22.85,22.86,269700.0,17.7317,17.7395,17.724,17.7317,269700.0
2013-01-08 13:20:00,22.86,22.86,22.85,22.85,216600.0,17.7317,17.7317,17.724,17.724,216600.0
2013-01-08 13:30:00,22.86,22.87,22.85,22.86,236700.0,17.7317,17.7395,17.724,17.7317,236700.0
2013-01-08 13:40:00,22.86,22.87,22.85,22.86,211500.0,17.7317,17.7395,17.724,17.7317,211500.0
2013-01-08 13:50:00,22.86,22.87,22.85,22.86,152100.0,17.7317,17.7395,17.724,17.7317,152100.0
2013-01-08 14:00:00,22.87,22.88,22.86,22.86,439200.0,17.7395,17.7472,17.7317,17.7317,439200.0
2013-01-08 14:10:00,22.86,22.87,22.86,22.86,226200.0,17.7317,17.7395,17.7317,17.7317,226200.0
2013-01-08 14:20:00,22.86,22.87,22.85,22.86,219300.0,17.7317,17.7395,17.724,17.7317,219300.0
2013-01-08 14:30:00,22.86,22.87,22.86,22.86,273300.0,17.7317,17.7395,17.7317,17.7317,273300.0
2013-01-08 14:40:00,22.86,22.87,22.85,22.87,242100.0,17.7317,17.7395,17.724,17.7395,242100.0
2013-01-08 14:50:00,22.86,22.87,22.86,22.87,249600.0,17.7317,17.7395,17.7317,17.7395,249600.0
2013-01-08 15:00:00,22.87,22.87,22.86,22.87,445500.0,17.7395,17.7395,17.7317,17.7395,445500.0
2013-01-08 15:10:00,22.87,22.87,22.85,22.86,582300.0,17.7395,17.7395,17.724,17.7317,582300.0
2013-01-08 15:20:00,22.86,22.87,22.86,22.87,356100.0,17.7317,17.7395,17.7317,17.7395,356100.0
2013-01-08 15:30:00,22.87,22.87,22.85,22.85,579000.0,17.7395,17.7395,17.724,17.724,579000.0
2013-01-08 15:40:00,22.85,22.87,22.83,22.83,702000.0,17.724,17.7395,17.7085,17.7085,702000.0
2013-01-08 15:50:00,22.83,22.86,22.83,22.86,1425000.0,17.7085,17.7317,17.7085,17.7317,1425000.0
2013-01-09 09:30:00,22.91,22.91,22.75,22.76,786900.0,17.7705,17.7705,17.6464,17.6542,786900.0
2013-01-09 09:40:00,22.76,22.81,22.74,22.78,505800.0,17.6542,17.6929,17.6386,17.6697,505800.0
2013-01-09 09:50:00,22.78,22.82,22.77,22.79,400200.0,17.6697,17.7007,17.6619,17.6774,400200.0
2013-01-09 10:00:00,22.79,22.83,22.78,22.8,415200.0,17.6774,17.7085,17.6697,17.6852,415200.0
2013-01-09 10:10:00,22.8,22.86,22.8,22.85,297600.0,17.6852,17.7317,17.6852,17.724,297600.0
2013-01-09 10:20:00,22.85,22.89,22.85,22.86,373200.0,17.724,17.755,17.724,17.7317,373200.0
2013-01-09 10:30:00,22.86,22.88,22.85,22.86,337800.0,17.7317,17.7472,17.724,17.7317,337800.0
2013-01-09 10:40:00,22.86,22.88,22.86,22.88,370200.0,17.7317,17.7472,17.7317,17.7472,370200.0
2013-01-09 10:50:00,22.88,22.9,22.87,22.88,306900.0,17.7472,17.7628,17.7395,17.7472,306900.0
2013-01-09 11:00:00,22.88,22.89,22.86,22.89,236100.0,17.7472,17.755,17.7317,17.755,236100.0
2013-01-09 11:10:00,22.88,22.9,22.87,22.87,289200.0,17.7472,17.7628,17.7395,17.7395,289200.0
2013-01-09 11:20:00,22.87,22.87,22.85,22.86,298500.0,17.7395,17.7395,17.724,17.7317,298500.0
2013-01-09 11:30:00,22.85,22.89,22.85,22.89,244500.0,17.724,17.755,17.724,17.755,244500.0
2013-01-09 11:40:00,22.89,22.9,22.86,22.86,353400.0,17.755,17.7628,17.7317,17.7317,353400.0
2013-01-09 11:50:00,22.87,22.87,22.85,22.86,324000.0,17.7395,17.7395,17.724,17.7317,324000.0
2013-01-09 12:00:00,22.86,22.87,22.84,22.84,231000.0,17.7317,17.7395,17.7162,17.7162,231000.0
2013-01-09 12:10:00,22.84,22.85,22.83,22.83,390900.0,17.7162,17.724,17.7085,17.7085,390900.0
2013-01-09 12:20:00,22.84,22.86,22.83,22.85,195600.0,17.7162,17.7317,17.7085,17.724,195600.0
2013-01-09 12:30:00,22.85,22.85,22.83,22.84,350700.0,17.724,17.724,17.7085,17.7162,350700.0
2013-01-09 12:40:00,22.84,22.85,22.82,22.84,381900.0,17.7162,17.724,17.7007,17.7162,381900.0
2013-01-09 12:50:00,22.84,22.84,22.82,22.84,291900.0,17.7162,17.7162,17.7007,17.7162,291900.0
2013-01-09 13:00:00,22.84,22.84,22.82,22.83,201000.0,17.7162,17.7162,17.7007,17.7085,201000.0
2013-01-09 13:10:00,22.82,22.83,22.82,22.83,152400.0,17.7007,17.7085,17.7007,17.7085,152400.0
2013-01-09 13:20:00,22.83,22.85,22.82,22.84,241200.0,17.7085,17.724,17.7007,17.7162,241200.0
2013-01-09 13:30:00,22.84,22.85,22.83,22.85,208500.0,17.7162,17.724,17.7085,17.724,208500.0
2013-01-09 13:40:00,22.85,22.86,22.84,22.86,135000.0,17.724,17.7317,17.7162,17.7317,135000.0
2013-01-09 13:50:00,22.85,22.86,22.85,22.86,156000.0,17.724,17.7317,17.724,17.7317,156000.0
2013-01-09 14:00:00,22.86,22.87,22.85,22.86,238800.0,17.7317,17.7395,17.724,17.7317,238800.0
2013-01-09 14:10:00,22.86,22.87,22.85,22.85,423900.0,17.7317,17.7395,17.724,17.724,423900.0
2013-01-09 14:20:00,22.85,22.85,22.82,22.83,255600.0,17.724,17.724,17.7007,17.7085,255600.0
2013-01-09 14:30:00,22.82,22.83,22.81,22.81,346200.0,17.7007,17.7085,17.6929,17.6929,346200.0
2013-01-09 14:40:00,22.82,22.82,22.81,22.82,262800.0,17.7007,17.7007,17.6929,17.7007,262800.0
2013-01-09 14:50:00,22.82,22.82,22.81,22.82,260100.0,17.7007,17.7007,17.6929,17.7007,260100.0
2013-01-09 15:00:00,22.82,22.82,22.8,22.81,444600.0,17.7007,17.7007,17.6852,17.6929,444600.0
2013-01-09 15:10:00,22.82,22.83,22.81,22.82,309600.0,17.7007,17.7085,17.6929,17.7007,309600.0
2013-01-09 15:20:00,22.82,22.83,22.82,22.82,302400.0,17.7007,17.7085,17.7007,17.7007,302400.0
2013-01-09 15:30:00,22.82,22.83,22.81,22.82,648000.0,17.7007,17.7085,17.6929,17.7007,648000.0
2013-01-09 15:40:00,22.82,22.85,22.82,22.85,606000.0,17.7007,17.724,17.7007,17.724,606000.0
2013-01-09 15:50:00,22.84,22.86,22.83,22.85,1119600.0,17.7162,17.7317,17.7085,17.724,1119600.0
2013-01-10 09:30:00,22.89,22.94,22.85,22.89,706800.0,17.755,17.7938,17.724,17.755,706800.0
2013-01-10 09:40:00,22.9,22.9,22.84,22.87,392100.0,17.7628,17.7628,17.7162,17.7395,392100.0
2013-01-10 09:50:00,22.88,22.97,22.87,22.96,693000.0,17.7472,17.8171,17.7395,17.8093,693000.0
2013-01-10 10:00:00,22.96,23.0,22.93,22.99,692700.0,17.8093,17.8403,17.786,17.8326,692700.0
2013-01-10 10:10:00,22.99,23.01,22.93,22.94,753900.0,17.8326,17.8481,17.786,17.7938,753900.0
2013-01-10 10:20:00,22.94,22.99,22.93,22.97,651300.0,17.7938,17.8326,17.786,17.8171,651300.0
2013-01-10 10:30:00,22.97,22.97,22.87,22.89,764700.0,17.8171,17.8171,17.7395,17.755,764700.0
2013-01-10 10:40:00,22.89,22.9,22.73,22.8,2763600.0,17.755,17.7628,17.6309,17.6852,2763600.0
2013-01-10 10:50:00,22.8,22.81,22.69,22.7,1732200.0,17.6852,17.6929,17.5999,17.6076,1732200.0
2013-01-10 11:00:00,22.7,22.71,22.62,22.63,2107500.0,17.6076,17.6154,17.5456,17.5533,2107500.0
2013-01-10 11:10:00,22.63,22.64,22.57,22.6,1780500.0,17.5533,17.5611,17.5068,17.5301,1780500.0
2013-01-10 11:20:00,22.6,22.64,22.6,22.63,750300.0,17.5301,17.5611,17.5301,17.5533,750300.0
2013-01-10 11:30:00,22.63,22.64,22.59,22.6,881400.0,17.5533,17.5611,17.5223,17.5301,881400.0
2013-01-10 11:40:00,22.6,22.62,22.59,22.61,494100.0,17.5301,17.5456,17.5223,17.5378,494100.0
2013-01-10 11:50:00,22.61,22.65,22.61,22.63,1002600.0,17.5378,17.5688,17.5378,17.5533,1002600.0
2013-01-10 12:00:00,22.63,22.65,22.63,22.64,609000.0,17.5533,17.5688,17.5533,17.5611,609000.0
2013-01-10 12:10:00,22.64,22.67,22.63,22.66,497400.0,17.5611,17.5844,17.5533,17.5766,497400.0
2013-01-10 12:20:00,22.66,22.69,22.65,22.69,417300.0,17.5766,17.5999,17.5688,17.5999,417300.0
2013-01-10 12:30:00,22.69,22.73,22.68,22.71,555000.0,17.5999,17.6309,17.5921,17.6154,555000.0
2013-01-10 12:40:00,22.71,22.72,22.67,22.68,626100.0,17.6154,17.6231,17.5844,17.5921,626100.0
2013-01-10 12:50:00,22.68,22.77,22.67,22.76,2140200.0,17.5921,17.6619,17.5844,17.6542,2140200.0
2013-01-10 13:00:00,22.76,22.76,22.73,22.73,360300.0,17.6542,17.6542,17.6309,17.6309,360300.0
2013-01-10 13:10:00,22.73,22.75,22.72,22.72,382200.0,17.6309,17.6464,17.6231,17.6231,382200.0
2013-01-10 13:20:00,22.73,22.74,22.71,22.71,345300.0,17.6309,17.6386,17.6154,17.6154,345300.0
2013-01-10 13:30:00,22.71,22.72,22.7,22.72,317100.0,17.6154,17.6231,17.6076,17.6231,317100.0
2013-01-10 13:40:00,22.72,22.74,22.71,22.74,425700.0,17.6231,17.6386,17.6154,17.6386,425700.0
2013-01-10 13:50:00,22.74,22.75,22.73,22.74,378300.0,17.6386,17.6464,17.6309,17.6386,378300.0
2013-01-10 14:00:00,22.74,22.75,22.73,22.75,294300.0,17.6386,17.6464,17.6309,17.6464,294300.0
2013-01-10 14:10:00,22.75,22.75,22.72,22.73,319800.0,17.6464,17.6464,17.6231,17.6309,319800.0
2013-01-10 14:20:00,22.73,22.73,22.7,22.7,424500.0,17.6309,17.6309,17.6076,17.6076,424500.0
2013-01-10 14:30:00,22.7,22.7,22.66,22.67,1101300.0,17.6076,17.6076,17.5766,17.5844,1101300.0
2013-01-10 14:40:00,22.67,22.68,22.66,22.66,758400.0,17.5844,17.5921,17.5766,17.5766,758400.0
2013-01-10 14:50:00,22.66,22.73,22.66,22.72,646500.0,17.5766,17.6309,17.5766,17.6231,646500.0
2013-01-10 15:00:00,22.72,22.75,22.72,22.75,641100.0,17.6231,17.6464,17.6231,17.6464,641100.0
2013-01-10 15:10:00,22.75,22.75,22.73,22.74,572100.0,17.6464,17.6464,17.6309,17.6386,572100.0
2013-01-10 15:20:00,22.74,22.76,22.72,22.75,565800.0,17.6386,17.6542,17.6231,17.6464,565800.0
2013-01-10 15:30:00,22.75,22.76,22.74,22.75,434400.0,17.6464,17.6542,17.6386,17.6464,434400.0
2013-01-10 15:40:00,22.75,22.76,22.74,22.76,864600.0,17.6464,17.6542,17.6386,17.6542,864600.0
2013-01-10 15:50:00,22.76,22.78,22.75,22.78,1740600.0,17.6542,17.6697,17.6464,17.6697,1740600.0
2013-01-11 09:30:00,22.83,22.9,22.78,22.89,1071000.0,17.7085,17.7628,17.6697,17.755,1071000.0
2013-01-11 09:40:00,22.89,22.89,22.77,22.78,693000.0,17.755,17.755,17.6619,17.6697,693000.0
2013-01-11 09:50:00,22.78,22.79,22.77,22.77,412200.0,17.6697,17.6774,17.6619,17.6619,412200.0
2013-01-11 10:00:00,22.77,22.79,22.74,22.79,568500.0,17.6619,17.6774,17.6386,17.6774,568500.0
2013-01-11 10:10:00,22.79,22.83,22.79,22.82,735000.0,17.6774,17.7085,17.6774,17.7007,735000.0
2013-01-11 10:20:00,22.82,22.83,22.81,22.83,391500.0,17.7007,17.7085,17.6929,17.7085,391500.0
2013-01-11 10:30:00,22.83,22.83,22.82,22.83,356400.0,17.7085,17.7085,17.7007,17.7085,356400.0
2013-01-11 10:40:00,22.83,22.88,22.83,22.88,261600.0,17.7085,17.7472,17.7085,17.7472,261600.0
2013-01-11 10:50:00,22.87,22.89,22.86,22.87,360000.0,17.7395,17.755,17.7317,17.7395,360000.0
2013-01-11 11:00:00,22.87,22.9,22.87,22.89,282900.0,17.7395,17.7628,17.7395,17.755,282900.0
2013-01-11 11:10:00,22.89,22.92,22.89,22.9,312600.0,17.755,17.7783,17.755,17.7628,312600.0
2013-01-11 11:20:00,22.9,22.92,22.9,22.9,450000.0,17.7628,17.7783,17.7628,17.7628,450000.0
2013-01-11 11:30:00,22.9,22.9,22.87,22.88,369900.0,17.7628,17.7628,17.7395,17.7472,369900.0
2013-01-11 11:40:00,22.88,22.88,22.87,22.87,265200.0,17.7472,17.7472,17.7395,17.7395,265200.0
2013-01-11 11:50:00,22.87,22.93,22.87,22.91,394500.0,17.7395,17.786,17.7395,17.7705,394500.0
2013-01-11 12:00:00,22.91,22.92,22.89,22.89,180900.0,17.7705,17.7783,17.755,17.755,180900.0
2013-01-11 12:10:00,22.89,22.89,22.87,22.88,333600.0,17.755,17.755,17.7395,17.7472,333600.0
2013-01-11 12:20:00,22.88,22.89,22.87,22.87,259200.0,17.7472,17.755,17.7395,17.7395,259200.0
2013-01-11 12:30:00,22.87,22.88,22.87,22.88,224400.0,17.7395,17.7472,17.7395,17.7472,224400.0
2013-01-11 12:40:00,22.88,22.88,22.87,22.87,197100.0,17.7472,17.7472,17.7395,17.7395,197100.0
2013-01-11 12:50:00,22.87,22.88,22.86,22.88,866400.0,17.7395,17.7472,17.7317,17.7472,866400.0
2013-01-11 13:00:00,22.88,22.9,22.87,22.89,157500.0,17.7472,17.7628,17.7395,17.755,157500.0
2013-01-11 13:10:00,22.9,22.9,22.87,22.87,238200.0,17.7628,17.7628,17.7395,17.7395,238200.0
2013-01-11 13:20:00,22.87,22.88,22.87,22.87,320400.0,17.7395,17.7472,17.7395,17.7395,320400.0
2013-01-11 13:30:00,22.87,22.89,22.87,22.89,243300.0,17.7395,17.755,17.7395,17.755,243300.0
2013-01-11 13:40:00,22.88,22.89,22.87,22.88,309000.0,17.7472,17.755,17.7395,17.7472,309000.0
2013-01-11 13:50:00,22.88,22.89,22.86,22.87,528300.0,17.7472,17.755,17.7317,17.7395,528300.0
2013-01-11 14:00:00,22.87,22.88,22.87,22.88,308100.0,17.7395,17.7472,17.7395,17.7472,308100.0
2013-01-11 14:10:00,22.88,22.92,22.88,22.92,299700.0,17.7472,17.7783,17.7472,17.7783,299700.0
2013-01-11 14:20:00,22.92,22.93,22.92,22.92,285900.0,17.7783,17.786,17.7783,17.7783,285900.0
2013-01-11 14:30:00,22.92,22.92,22.88,22.89,451500.0,17.7783,17.7783,17.7472,17.755,451500.0
2013-01-11 14:40:00,22.89,22.9,22.87,22.87,307800.0,17.755,17.7628,17.7395,17.7395,307800.0
2013-01-11 14:50:00,22.87,22.88,22.87,22.87,442800.0,17.7395,17.7472,17.7395,17.7395,442800.0
2013-01-11 15:00:00,22.87,22.88,22.86,22.87,737700.0,17.7395,17.7472,17.7317,17.7395,737700.0
2013-01-11 15:10:00,22.87,22.87,22.85,22.86,516900.0,17.7395,17.7395,17.724,17.7317,516900.0
2013-01-11 15:20:00,22.86,22.88,22.86,22.88,615900.0,17.7317,17.7472,17.7317,17.7472,615900.0
2013-01-11 15:30:00,22.88,22.91,22.88,22.9,652200.0,17.7472,17.7705,17.7472,17.7628,652200.0
2013-01-11 15:40:00,22.89,22.92,22.89,22.89,588300.0,17.755,17.7783,17.755,17.755,588300.0
2013-01-11 15:50:00,22.9,22.9,22.87,22.88,990600.0,17.7628,17.7628,17.7395,17.7472,990600.0
2013-01-14 09:30:00,22.83,22.89,22.79,22.79,960300.0,17.7085,17.755,17.6774,17.6774,960300.0
2013-01-14 09:40:00,22.79,22.83,22.75,22.8,761400.0,17.6774,17.7085,17.6464,17.6852,761400.0
2013-01-14 09:50:00,22.8,22.83,22.78,22.78,485400.0,17.6852,17.7085,17.6697,17.6697,485400.0
2013-01-14 10:00:00,22.78,22.8,22.75,22.76,787500.0,17.6697,17.6852,17.6464,17.6542,787500.0
2013-01-14 10:10:00,22.76,22.79,22.75,22.75,418800.0,17.6542,17.6774,17.6464,17.6464,418800.0
2013-01-14 10:20:00,22.75,22.75,22.7,22.73,537000.0,17.6464,17.6464,17.6076,17.6309,537000.0
2013-01-14 10:30:00,22.73,22.78,22.72,22.76,258300.0,17.6309,17.6697,17.6231,17.6542,258300.0
2013-01-14 10:40:00,22.76,22.79,22.75,22.78,312600.0,17.6542,17.6774,17.6464,17.6697,312600.0
2013-01-14 10:50:00,22.78,22.8,22.76,22.79,461400.0,17.6697,17.6852,17.6542,17.6774,461400.0
2013-01-14 11:00:00,22.79,22.82,22.78,22.81,338100.0,17.6774,17.7007,17.6697,17.6929,338100.0
2013-01-14 11:10:00,22.81,22.86,22.81,22.83,422700.0,17.6929,17.7317,17.6929,17.7085,422700.0
2013-01-14 11:20:00,22.83,22.85,22.82,22.85,251400.0,17.7085,17.724,17.7007,17.724,251400.0
2013-01-14 11:30:00,22.85,22.88,22.82,22.83,778800.0,17.724,17.7472,17.7007,17.7085,778800.0
2013-01-14 11:40:00,22.82,22.84,22.81,22.83,239700.0,17.7007,17.7162,17.6929,17.7085,239700.0
2013-01-14 11:50:00,22.83,22.83,22.81,22.81,174300.0,17.7085,17.7085,17.6929,17.6929,174300.0
2013-01-14 12:00:00,22.81,22.82,22.78,22.78,205500.0,17.6929,17.7007,17.6697,17.6697,205500.0
2013-01-14 12:10:00,22.79,22.8,22.78,22.78,246900.0,17.6774,17.6852,17.6697,17.6697,246900.0
2013-01-14 12:20:00,22.78,22.79,22.77,22.78,244500.0,17.6697,17.6774,17.6619,17.6697,244500.0
2013-01-14 12:30:00,22.78,22.79,22.78,22.79,171600.0,17.6697,17.6774,17.6697,17.6774,171600.0
2013-01-14 12:40:00,22.79,22.8,22.78,22.78,171000.0,17.6774,17.6852,17.6697,17.6697,171000.0
2013-01-14 12:50:00,22.78,22.79,22.78,22.78,130200.0,17.6697,17.6774,17.6697,17.6697,130200.0
2013-01-14 13:00:00,22.78,22.78,22.77,22.77,239400.0,17.6697,17.6697,17.6619,17.6619,239400.0
2013-01-14 13:10:00,22.77,22.79,22.77,22.79,206400.0,17.6619,17.6774,17.6619,17.6774,206400.0
2013-01-14 13:20:00,22.79,22.8,22.78,22.79,207000.0,17.6774,17.6852,17.6697,17.6774,207000.0
2013-01-14 13:30:00,22.79,22.8,22.78,22.8,232200.0,17.6774,17.6852,17.6697,17.6852,232200.0
2013-01-14 13:40:00,22.8,22.8,22.79,22.8,184800.0,17.6852,17.6852,17.6774,17.6852,184800.0
2013-01-14 13:50:00,22.8,22.83,22.8,22.83,225000.0,17.6852,17.7085,17.6852,17.7085,225000.0
2013-01-14 14:00:00,22.83,22.84,22.8,22.84,282600.0,17.7085,17.7162,17.6852,17.7162,282600.0
2013-01-14 14:10:00,22.84,22.84,22.82,22.82,189600.0,17.7162,17.7162,17.7007,17.7007,189600.0
2013-01-14 14:20:00,22.82,22.84,22.82,22.83,311100.0,17.7007,17.7162,17.7007,17.7085,311100.0
2013-01-14 14:30:00,22.83,22.85,22.83,22.84,283800.0,17.7085,17.724,17.7085,17.7162,283800.0
2013-01-14 14:40:00,22.84,22.85,22.83,22.83,233400.0,17.7162,17.724,17.7085,17.7085,233400.0
2013-01-14 14:50:00,22.84,22.84,22.83,22.83,291300.0,17.7162,17.7162,17.7085,17.7085,291300.0
2013-01-14 15:00:00,22.83,22.83,22.83,22.83,207900.0,17.7085,17.7085,17.7085,17.7085,207900.0
2013-01-14 15:10:00,22.83,22.83,22.82,22.82,414000.0,17.7085,17.7085,17.7007,17.7007,414000.0
2013-01-14 15:20:00,22.82,22.83,22.8,22.82,531600.0,17.7007,17.7085,17.6852,17.7007,531600.0
2013-01-14 15:30:00,22.82,22.82,22.79,22.8,401700.0,17.7007,17.7007,17.6774,17.6852,401700.0
2013-01-14 15:40:00,22.8,22.81,22.8,22.8,400200.0,17.6852,17.6929,17.6852,17.6852,400200.0
2013-01-14 15:50:00,22.8,22.81,22.76,22.77,1676100.0,17.6852,17.6929,17.6542,17.6619,1676100.0
2013-01-15 09:30:00,22.73,22.83,22.7,22.79,965100.0,17.6309,17.7085,17.6076,17.6774,965100.0
2013-01-15 09:40:00,22.79,22.8,22.74,22.75,604200.0,17.6774,17.6852,17.6386,17.6464,604200.0
2013-01-15 09:50:00,22.75,22.76,22.73,22.75,721800.0,17.6464,17.6542,17.6309,17.6464,721800.0
2013-01-15 10:00:00,22.75,22.78,22.74,22.78,491700.0,17.6464,17.6697,17.6386,17.6697,491700.0
2013-01-15 10:10:00,22.78,22.78,22.75,22.76,437400.0,17.6697,17.6697,17.6464,17.6542,437400.0
2013-01-15 10:20:00,22.76,22.77,22.75,22.76,361500.0,17.6542,17.6619,17.6464,17.6542,361500.0
2013-01-15 10:30:00,22.76,22.77,22.75,22.77,286200.0,17.6542,17.6619,17.6464,17.6619,286200.0
2013-01-15 10:40:00,22.77,22.78,22.76,22.77,363000.0,17.6619,17.6697,17.6542,17.6619,363000.0
2013-01-15 10:50:00,22.77,22.79,22.77,22.78,790500.0,17.6619,17.6774,17.6619,17.6697,790500.0
2013-01-15 11:00:00,22.78,22.81,22.78,22.81,253200.0,17.6697,17.6929,17.6697,17.6929,253200.0
2013-01-15 11:10:00,22.81,22.81,22.78,22.8,207900.0,17.6929,17.6929,17.6697,17.6852,207900.0
2013-01-15 11:20:00,22.81,22.82,22.8,22.81,249300.0,17.6929,17.7007,17.6852,17.6929,249300.0
2013-01-15 11:30:00,22.81,22.83,22.8,22.82,324900.0,17.6929,17.7085,17.6852,17.7007,324900.0
2013-01-15 11:40:00,22.82,22.86,22.82,22.85,358800.0,17.7007,17.7317,17.7007,17.724,358800.0
2013-01-15 11:50:00,22.85,22.86,22.84,22.85,278100.0,17.724,17.7317,17.7162,17.724,278100.0
2013-01-15 12:00:00,22.85,22.87,22.85,22.86,222000.0,17.724,17.7395,17.724,17.7317,222000.0
2013-01-15 12:10:00,22.86,22.9,22.86,22.9,204300.0,17.7317,17.7628,17.7317,17.7628,204300.0
2013-01-15 12:20:00,22.9,22.93,22.9,22.93,437400.0,17.7628,17.786,17.7628,17.786,437400.0
2013-01-15 12:30:00,22.93,22.96,22.93,22.94,303000.0,17.786,17.8093,17.786,17.7938,303000.0
2013-01-15 12:40:00,22.94,22.96,22.93,22.93,222900.0,17.7938,17.8093,17.786,17.786,222900.0
2013-01-15 12:50:00,22.93,22.94,22.9,22.9,349500.0,17.786,17.7938,17.7628,17.7628,349500.0
2013-01-15 13:00:00,22.9,22.91,22.88,22.88,181800.0,17.7628,17.7705,17.7472,17.7472,181800.0
2013-01-15 13:10:00,22.88,22.89,22.86,22.87,391500.0,17.7472,17.755,17.7317,17.7395,391500.0
2013-01-15 13:20:00,22.87,22.89,22.86,22.87,228600.0,17.7395,17.755,17.7317,17.7395,228600.0
2013-01-15 13:30:00,22.87,22.88,22.85,22.87,232500.0,17.7395,17.7472,17.724,17.7395,232500.0
2013-01-15 13:40:00,22.86,22.89,22.85,22.88,226500.0,17.7317,17.755,17.724,17.7472,226500.0
2013-01-15 13:50:00,22.88,22.9,22.88,22.89,349800.0,17.7472,17.7628,17.7472,17.755,349800.0
2013-01-15 14:00:00,22.89,22.9,22.88,22.88,236700.0,17.755,17.7628,17.7472,17.7472,236700.0
2013-01-15 14:10:00,22.88,22.91,22.87,22.9,200100.0,17.7472,17.7705,17.7395,17.7628,200100.0
2013-01-15 14:20:00,22.9,22.91,22.9,22.9,322800.0,17.7628,17.7705,17.7628,17.7628,322800.0
2013-01-15 14:30:00,22.9,22.91,22.9,22.91,294900.0,17.7628,17.7705,17.7628,17.7705,294900.0
2013-01-15 14:40:00,22.91,22.95,22.91,22.95,338700.0,17.7705,17.8015,17.7705,17.8015,338700.0
2013-01-15 14:50:00,22.95,22.98,22.95,22.98,630900.0,17.8015,17.8248,17.8015,17.8248,630900.0
2013-01-15 15:00:00,22.98,23.01,22.98,23.01,582300.0,17.8248,17.8481,17.8248,17.8481,582300.0
2013-01-15 15:10:00,23.01,23.03,23.0,23.01,665100.0,17.8481,17.8636,17.8403,17.8481,665100.0
2013-01-15 15:20:00,23.01,23.03,23.01,23.02,674400.0,17.8481,17.8636,17.8481,17.8558,674400.0
2013-01-15 15:30:00,23.03,23.07,23.02,23.06,905100.0,17.8636,17.8946,17.8558,17.8869,905100.0
2013-01-15 15:40:00,23.06,23.08,23.02,23.03,839100.0,17.8869,17.9024,17.8558,17.8636,839100.0
2013-01-15 15:50:00,23.04,23.04,22.98,23.0,1392900.0,17.8713,17.8713,17.8248,17.8403,1392900.0
2013-01-16 09:30:00,23.0,23.03,22.96,22.97,791400.0,17.8403,17.8636,17.8093,17.8171,791400.0
2013-01-16 09:40:00,22.97,23.02,22.97,22.98,717900.0,17.8171,17.8558,17.8171,17.8248,717900.0
2013-01-16 09:50:00,22.98,23.02,22.98,23.02,337800.0,17.8248,17.8558,17.8248,17.8558,337800.0
2013-01-16 10:00:00,23.02,23.02,22.98,23.0,477300.0,17.8558,17.8558,17.8248,17.8403,477300.0
2013-01-16 10:10:00,23.0,23.0,22.99,23.0,263400.0,17.8403,17.8403,17.8326,17.8403,263400.0
2013-01-16 10:20:00,23.0,23.02,22.99,23.02,259500.0,17.8403,17.8558,17.8326,17.8558,259500.0
2013-01-16 10:30:00,23.01,23.05,23.01,23.03,464400.0,17.8481,17.8791,17.8481,17.8636,464400.0
2013-01-16 10:40:00,23.03,23.03,23.02,23.03,264300.0,17.8636,17.8636,17.8558,17.8636,264300.0
2013-01-16 10:50:00,23.03,23.04,23.01,23.02,357000.0,17.8636,17.8713,17.8481,17.8558,357000.0
2013-01-16 11:00:00,23.02,23.06,23.01,23.06,595500.0,17.8558,17.8869,17.8481,17.8869,595500.0
2013-01-16 11:10:00,23.06,23.1,23.06,23.09,416700.0,17.8869,17.9179,17.8869,17.9101,416700.0
2013-01-16 11:20:00,23.09,23.1,23.08,23.08,481200.0,17.9101,17.9179,17.9024,17.9024,481200.0
2013-01-16 11:30:00,23.08,23.09,23.07,23.09,420900.0,17.9024,17.9101,17.8946,17.9101,420900.0
2013-01-16 11:40:00,23.09,23.09,23.05,23.06,252000.0,17.9101,17.9101,17.8791,17.8869,252000.0
2013-01-16 11:50:00,23.06,23.07,23.04,23.05,183000.0,17.8869,17.8946,17.8713,17.8791,183000.0
2013-01-16 12:00:00,23.05,23.06,23.04,23.05,153600.0,17.8791,17.8869,17.8713,17.8791,153600.0
2013-01-16 12:10:00,23.05,23.06,23.02,23.03,228300.0,17.8791,17.8869,17.8558,17.8636,228300.0
2013-01-16 12:20:00,23.03,23.03,23.02,23.02,156600.0,17.8636,17.8636,17.8558,17.8558,156600.0
2013-01-16 12:30:00,23.02,23.03,23.01,23.03,176400.0,17.8558,17.8636,17.8481,17.8636,176400.0
2013-01-16 12:40:00,23.03,23.04,23.01,23.03,238800.0,17.8636,17.8713,17.8481,17.8636,238800.0
2013-01-16 12:50:00,23.03,23.05,23.02,23.04,188700.0,17.8636,17.8791,17.8558,17.8713,188700.0
2013-01-16 13:00:00,23.04,23.04,23.02,23.04,175200.0,17.8713,17.8713,17.8558,17.8713,175200.0
2013-01-16 13:10:00,23.04,23.05,23.03,23.04,150000.0,17.8713,17.8791,17.8636,17.8713,150000.0
2013-01-16 13:20:00,23.04,23.05,23.04,23.05,138900.0,17.8713,17.8791,17.8713,17.8791,138900.0
2013-01-16 13:30:00,23.05,23.08,23.05,23.07,206100.0,17.8791,17.9024,17.8791,17.8946,206100.0
2013-01-16 13:40:00,23.07,23.08,23.06,23.07,175500.0,17.8946,17.9024,17.8869,17.8946,175500.0
2013-01-16 13:50:00,23.07,23.08,23.06,23.07,126600.0,17.8946,17.9024,17.8869,17.8946,126600.0
2013-01-16 14:00:00,23.07,23.08,23.06,23.06,171300.0,17.8946,17.9024,17.8869,17.8869,171300.0
2013-01-16 14:10:00,23.06,23.1,23.06,23.08,205200.0,17.8869,17.9179,17.8869,17.9024,205200.0
2013-01-16 14:20:00,23.09,23.11,23.09,23.11,313500.0,17.9101,17.9256,17.9101,17.9256,313500.0
2013-01-16 14:30:00,23.1,23.11,23.09,23.1,386700.0,17.9179,17.9256,17.9101,17.9179,386700.0
2013-01-16 14:40:00,23.1,23.12,23.09,23.1,271200.0,17.9179,17.9334,17.9101,17.9179,271200.0
2013-01-16 14:50:00,23.1,23.11,23.09,23.1,303300.0,17.9179,17.9256,17.9101,17.9179,303300.0
2013-01-16 15:00:00,23.1,23.11,23.09,23.11,324900.0,17.9179,17.9256,17.9101,17.9256,324900.0
2013-01-16 15:10:00,23.11,23.11,23.1,23.11,253800.0,17.9256,17.9256,17.9179,17.9256,253800.0
2013-01-16 15:20:00,23.11,23.11,23.07,23.07,301800.0,17.9256,17.9256,17.8946,17.8946,301800.0
2013-01-16 15:30:00,23.07,23.08,23.07,23.07,229200.0,17.8946,17.9024,17.8946,17.8946,229200.0
2013-01-16 15:40:00,23.07,23.07,23.05,23.06,433500.0,17.8946,17.8946,17.8791,17.8869,433500.0
2013-01-16 15:50:00,23.06,23.07,23.03,23.06,1354500.0,17.8869,17.8946,17.8636,17.8869,1354500.0
2013-01-17 09:30:00,23.08,23.11,23.03,23.03,1223700.0,17.9024,17.9256,17.8636,17.8636,1223700.0
2013-01-17 09:40:00,23.03,23.03,22.98,23.0,768000.0,17.8636,17.8636,17.8248,17.8403,768000.0
2013-01-17 09:50:00,23.0,23.01,22.99,23.0,615900.0,17.8403,17.8481,17.8326,17.8403,615900.0
2013-01-17 10:00:00,23.0,23.01,22.98,23.0,882000.0,17.8403,17.8481,17.8248,17.8403,882000.0
2013-01-17 10:10:00,23.0,23.06,22.99,23.03,751200.0,17.8403,17.8869,17.8326,17.8636,751200.0
2013-01-17 10:20:00,23.03,23.07,23.03,23.05,692700.0,17.8636,17.8946,17.8636,17.8791,692700.0
2013-01-17 10:30:00,23.05,23.05,23.03,23.05,543900.0,17.8791,17.8791,17.8636,17.8791,543900.0
2013-01-17 10:40:00,23.05,23.07,23.01,23.01,816600.0,17.8791,17.8946,17.8481,17.8481,816600.0
2013-01-17 10:50:00,23.01,23.02,22.98,23.0,926700.0,17.8481,17.8558,17.8248,17.8403,926700.0
2013-01-17 11:00:00,23.0,23.02,22.99,23.0,355800.0,17.8403,17.8558,17.8326,17.8403,355800.0
2013-01-17 11:10:00,23.0,23.02,22.98,22.99,412200.0,17.8403,17.8558,17.8248,17.8326,412200.0
2013-01-17 11:20:00,22.99,23.0,22.98,23.0,241500.0,17.8326,17.8403,17.8248,17.8403,241500.0
2013-01-17 11:30:00,23.0,23.0,22.98,22.99,445800.0,17.8403,17.8403,17.8248,17.8326,445800.0
2013-01-17 11:40:00,22.99,22.99,22.94,22.95,449400.0,17.8326,17.8326,17.7938,17.8015,449400.0
2013-01-17 11:50:00,22.95,22.96,22.91,22.91,625800.0,17.8015,17.8093,17.7705,17.7705,625800.0
2013-01-17 12:00:00,22.92,22.93,22.9,22.92,328200.0,17.7783,17.786,17.7628,17.7783,328200.0
2013-01-17 12:10:00,22.93,22.95,22.93,22.93,304200.0,17.786,17.8015,17.786,17.786,304200.0
2013-01-17 12:20:00,22.93,22.99,22.93,22.99,228600.0,17.786,17.8326,17.786,17.8326,228600.0
2013-01-17 12:30:00,22.99,23.0,22.97,22.98,217500.0,17.8326,17.8403,17.8171,17.8248,217500.0
2013-01-17 12:40:00,22.98,22.99,22.95,22.98,299100.0,17.8248,17.8326,17.8015,17.8248,299100.0
2013-01-17 12:50:00,22.98,23.0,22.97,22.98,288300.0,17.8248,17.8403,17.8171,17.8248,288300.0
2013-01-17 13:00:00,22.98,22.98,22.97,22.97,190500.0,17.8248,17.8248,17.8171,17.8171,190500.0
2013-01-17 13:10:00,22.97,22.99,22.96,22.99,192000.0,17.8171,17.8326,17.8093,17.8326,192000.0
2013-01-17 13:20:00,22.99,22.99,22.94,22.95,321900.0,17.8326,17.8326,17.7938,17.8015,321900.0
2013-01-17 13:30:00,22.96,22.97,22.94,22.95,258600.0,17.8093,17.8171,17.7938,17.8015,258600.0
2013-01-17 13:40:00,22.95,22.96,22.93,22.93,262800.0,17.8015,17.8093,17.786,17.786,262800.0
2013-01-17 13:50:00,22.93,22.95,22.93,22.95,291600.0,17.786,17.8015,17.786,17.8015,291600.0
2013-01-17 14:00:00,22.95,22.98,22.95,22.96,345600.0,17.8015,17.8248,17.8015,17.8093,345600.0
2013-01-17 14:10:00,22.97,22.98,22.95,22.98,276600.0,17.8171,17.8248,17.8015,17.8248,276600.0
2013-01-17 14:20:00,22.98,22.99,22.97,22.97,344700.0,17.8248,17.8326,17.8171,17.8171,344700.0
2013-01-17 14:30:00,22.98,22.98,22.97,22.97,251700.0,17.8248,17.8248,17.8171,17.8171,251700.0
2013-01-17 14:40:00,22.98,23.0,22.96,22.99,547800.0,17.8248,17.8403,17.8093,17.8326,547800.0
2013-01-17 14:50:00,22.99,23.0,22.97,22.99,382200.0,17.8326,17.8403,17.8171,17.8326,382200.0
2013-01-17 15:00:00,22.99,23.02,22.99,23.01,293400.0,17.8326,17.8558,17.8326,17.8481,293400.0
2013-01-17 15:10:00,23.02,23.02,22.99,22.99,321000.0,17.8558,17.8558,17.8326,17.8326,321000.0
2013-01-17 15:20:00,22.99,23.0,22.98,23.0,361500.0,17.8326,17.8403,17.8248,17.8403,361500.0
2013-01-17 15:30:00,23.0,23.0,22.99,22.99,549300.0,17.8403,17.8403,17.8326,17.8326,549300.0
2013-01-17 15:40:00,22.99,23.0,22.98,22.99,616200.0,17.8326,17.8403,17.8248,17.8326,616200.0
2013-01-17 15:50:00,22.99,22.99,22.95,22.95,1245900.0,17.8326,17.8326,17.8015,17.8015,1245900.0
2013-01-18 09:30:00,22.95,23.0,22.95,23.0,4351500.0,17.8015,17.8403,17.8015,17.8403,4351500.0
2013-01-18 09:40:00,23.01,23.02,22.99,23.0,347100.0,17.8481,17.8558,17.8326,17.8403,347100.0
2013-01-18 09:50:00,23.0,23.0,22.97,22.98,461700.0,17.8403,17.8403,17.8171,17.8248,461700.0
2013-01-18 10:00:00,22.99,22.99,22.97,22.98,518700.0,17.8326,17.8326,17.8171,17.8248,518700.0
2013-01-18 10:10:00,22.98,22.99,22.97,22.98,446400.0,17.8248,17.8326,17.8171,17.8248,446400.0
2013-01-18 10:20:00,22.98,22.98,22.97,22.98,270300.0,17.8248,17.8248,17.8171,17.8248,270300.0
2013-01-18 10:30:00,22.98,23.0,22.97,23.0,517500.0,17.8248,17.8403,17.8171,17.8403,517500.0
2013-01-18 10:40:00,22.99,23.02,22.97,23.01,465000.0,17.8326,17.8558,17.8171,17.8481,465000.0
2013-01-18 10:50:00,23.01,23.02,22.98,22.99,291000.0,17.8481,17.8558,17.8248,17.8326,291000.0
2013-01-18 11:00:00,22.99,22.99,22.96,22.99,478500.0,17.8326,17.8326,17.8093,17.8326,478500.0
2013-01-18 11:10:00,22.99,22.99,22.96,22.97,379800.0,17.8326,17.8326,17.8093,17.8171,379800.0
2013-01-18 11:20:00,22.97,22.99,22.97,22.98,297900.0,17.8171,17.8326,17.8171,17.8248,297900.0
2013-01-18 11:30:00,22.98,22.99,22.98,22.98,228000.0,17.8248,17.8326,17.8248,17.8248,228000.0
2013-01-18 11:40:00,22.98,22.99,22.97,22.97,296700.0,17.8248,17.8326,17.8171,17.8171,296700.0
2013-01-18 11:50:00,22.98,23.0,22.97,22.99,286200.0,17.8248,17.8403,17.8171,17.8326,286200.0
2013-01-18 12:00:00,22.99,23.01,22.99,23.01,221700.0,17.8326,17.8481,17.8326,17.8481,221700.0
2013-01-18 12:10:00,23.01,23.01,22.98,22.98,229200.0,17.8481,17.8481,17.8248,17.8248,229200.0
2013-01-18 12:20:00,22.98,23.0,22.98,23.0,231900.0,17.8248,17.8403,17.8248,17.8403,231900.0
2013-01-18 12:30:00,23.0,23.0,22.97,22.99,281100.0,17.8403,17.8403,17.8171,17.8326,281100.0
2013-01-18 12:40:00,22.99,23.01,22.99,23.01,255300.0,17.8326,17.8481,17.8326,17.8481,255300.0
2013-01-18 12:50:00,23.01,23.07,23.01,23.06,540600.0,17.8481,17.8946,17.8481,17.8869,540600.0
2013-01-18 13:00:00,23.06,23.06,23.04,23.04,259200.0,17.8869,17.8869,17.8713,17.8713,259200.0
2013-01-18 13:10:00,23.05,23.05,23.03,23.03,378600.0,17.8791,17.8791,17.8636,17.8636,378600.0
2013-01-18 13:20:00,23.03,23.03,23.01,23.01,162000.0,17.8636,17.8636,17.8481,17.8481,162000.0
2013-01-18 13:30:00,23.01,23.02,22.99,22.99,329400.0,17.8481,17.8558,17.8326,17.8326,329400.0
2013-01-18 13:40:00,22.99,23.02,22.99,23.0,321600.0,17.8326,17.8558,17.8326,17.8403,321600.0
2013-01-18 13:50:00,23.0,23.0,22.98,22.99,367500.0,17.8403,17.8403,17.8248,17.8326,367500.0
2013-01-18 14:00:00,22.98,23.01,22.98,23.01,379800.0,17.8248,17.8481,17.8248,17.8481,379800.0
2013-01-18 14:10:00,23.01,23.01,22.98,22.99,369000.0,17.8481,17.8481,17.8248,17.8326,369000.0
2013-01-18 14:20:00,22.99,23.02,22.99,23.01,384300.0,17.8326,17.8558,17.8326,17.8481,384300.0
2013-01-18 14:30:00,23.02,23.02,22.99,22.99,507900.0,17.8558,17.8558,17.8326,17.8326,507900.0
2013-01-18 14:40:00,23.0,23.02,22.99,23.0,470700.0,17.8403,17.8558,17.8326,17.8403,470700.0
2013-01-18 14:50:00,23.0,23.02,23.0,23.01,449400.0,17.8403,17.8558,17.8403,17.8481,449400.0
2013-01-18 15:00:00,23.01,23.02,23.0,23.01,533700.0,17.8481,17.8558,17.8403,17.8481,533700.0
2013-01-18 15:10:00,23.01,23.02,23.01,23.02,475800.0,17.8481,17.8558,17.8481,17.8558,475800.0
2013-01-18 15:20:00,23.02,23.02,23.0,23.0,365400.0,17.8558,17.8558,17.8403,17.8403,365400.0
2013-01-18 15:30:00,23.0,23.02,22.99,23.02,659100.0,17.8403,17.8558,17.8326,17.8558,659100.0
2013-01-18 15:40:00,23.02,23.04,23.0,23.04,508200.0,17.8558,17.8713,17.8403,17.8713,508200.0
2013-01-18 15:50:00,23.04,23.06,23.03,23.05,1236600.0,17.8713,17.8869,17.8636,17.8791,1236600.0
2013-01-22 09:30:00,23.02,23.05,22.99,23.01,960000.0,17.8558,17.8791,17.8326,17.8481,960000.0
2013-01-22 09:40:00,23.01,23.1,23.01,23.05,588000.0,17.8481,17.9179,17.8481,17.8791,588000.0
2013-01-22 09:50:00,23.05,23.07,23.04,23.07,282900.0,17.8791,17.8946,17.8713,17.8946,282900.0
2013-01-22 10:00:00,23.07,23.07,23.04,23.05,420300.0,17.8946,17.8946,17.8713,17.8791,420300.0
2013-01-22 10:10:00,23.05,23.05,23.0,23.03,490800.0,17.8791,17.8791,17.8403,17.8636,490800.0
2013-01-22 10:20:00,23.03,23.04,23.01,23.02,256800.0,17.8636,17.8713,17.8481,17.8558,256800.0
2013-01-22 10:30:00,23.02,23.04,23.01,23.03,184200.0,17.8558,17.8713,17.8481,17.8636,184200.0
2013-01-22 10:40:00,23.04,23.07,23.03,23.07,171900.0,17.8713,17.8946,17.8636,17.8946,171900.0
2013-01-22 10:50:00,23.07,23.08,23.07,23.07,191100.0,17.8946,17.9024,17.8946,17.8946,191100.0
2013-01-22 11:00:00,23.07,23.07,23.04,23.06,365400.0,17.8946,17.8946,17.8713,17.8869,365400.0
2013-01-22 11:10:00,23.06,23.12,23.06,23.11,491700.0,17.8869,17.9334,17.8869,17.9256,491700.0
2013-01-22 11:20:00,23.11,23.13,23.11,23.12,357000.0,17.9256,17.9412,17.9256,17.9334,357000.0
2013-01-22 11:30:00,23.12,23.12,23.1,23.1,281700.0,17.9334,17.9334,17.9179,17.9179,281700.0
2013-01-22 11:40:00,23.11,23.11,23.1,23.11,235500.0,17.9256,17.9256,17.9179,17.9256,235500.0
2013-01-22 11:50:00,23.11,23.15,23.1,23.14,338400.0,17.9256,17.9567,17.9179,17.9489,338400.0
2013-01-22 12:00:00,23.13,23.14,23.12,23.14,245400.0,17.9412,17.9489,17.9334,17.9489,245400.0
2013-01-22 12:10:00,23.14,23.19,23.14,23.19,327300.0,17.9489,17.9877,17.9489,17.9877,327300.0
2013-01-22 12:20:00,23.19,23.2,23.16,23.18,405600.0,17.9877,17.9955,17.9644,17.9799,405600.0
2013-01-22 12:30:00,23.18,23.2,23.18,23.19,247200.0,17.9799,17.9955,17.9799,17.9877,247200.0
2013-01-22 12:40:00,23.19,23.19,23.15,23.15,283500.0,17.9877,17.9877,17.9567,17.9567,283500.0
2013-01-22 12:50:00,23.15,23.16,23.14,23.14,227100.0,17.9567,17.9644,17.9489,17.9489,227100.0
2013-01-22 13:00:00,23.14,23.16,23.13,23.16,103200.0,17.9489,17.9644,17.9412,17.9644,103200.0
2013-01-22 13:10:00,23.16,23.16,23.14,23.14,202500.0,17.9644,17.9644,17.9489,17.9489,202500.0
2013-01-22 13:20:00,23.15,23.15,23.12,23.12,161100.0,17.9567,17.9567,17.9334,17.9334,161100.0
2013-01-22 13:30:00,23.12,23.13,23.12,23.13,279900.0,17.9334,17.9412,17.9334,17.9412,279900.0
2013-01-22 13:40:00,23.13,23.13,23.11,23.11,257400.0,17.9412,17.9412,17.9256,17.9256,257400.0
2013-01-22 13:50:00,23.11,23.13,23.11,23.11,204600.0,17.9256,17.9412,17.9256,17.9256,204600.0
2013-01-22 14:00:00,23.11,23.12,23.1,23.11,443700.0,17.9256,17.9334,17.9179,17.9256,443700.0
2013-01-22 14:10:00,23.11,23.11,23.1,23.1,334800.0,17.9256,17.9256,17.9179,17.9179,334800.0
2013-01-22 14:20:00,23.1,23.11,23.09,23.1,352500.0,17.9179,17.9256,17.9101,17.9179,352500.0
2013-01-22 14:30:00,23.1,23.14,23.1,23.14,324900.0,17.9179,17.9489,17.9179,17.9489,324900.0
2013-01-22 14:40:00,23.14,23.16,23.14,23.15,295800.0,17.9489,17.9644,17.9489,17.9567,295800.0
2013-01-22 14:50:00,23.15,23.17,23.15,23.16,293400.0,17.9567,17.9722,17.9567,17.9644,293400.0
2013-01-22 15:00:00,23.16,23.17,23.16,23.17,318600.0,17.9644,17.9722,17.9644,17.9722,318600.0
2013-01-22 15:10:00,23.17,23.18,23.15,23.17,594900.0,17.9722,17.9799,17.9567,17.9722,594900.0
2013-01-22 15:20:00,23.18,23.18,23.17,23.18,555600.0,17.9799,17.9799,17.9722,17.9799,555600.0
2013-01-22 15:30:00,23.18,23.2,23.17,23.19,596100.0,17.9799,17.9955,17.9722,17.9877,596100.0
2013-01-22 15:40:00,23.19,23.22,23.17,23.18,656400.0,17.9877,18.011,17.9722,17.9799,656400.0
2013-01-22 15:50:00,23.19,23.22,23.18,23.19,1053300.0,17.9877,18.011,17.9799,17.9877,1053300.0
2013-01-23 09:30:00,23.13,23.21,23.09,23.11,1285500.0,17.9412,18.0032,17.9101,17.9256,1285500.0
2013-01-23 09:40:00,23.11,23.17,23.09,23.15,396600.0,17.9256,17.9722,17.9101,17.9567,396600.0
2013-01-23 09:50:00,23.15,23.19,23.14,23.17,419700.0,17.9567,17.9877,17.9489,17.9722,419700.0
2013-01-23 10:00:00,23.16,23.17,23.14,23.16,428700.0,17.9644,17.9722,17.9489,17.9644,428700.0
2013-01-23 10:10:00,23.16,23.17,23.13,23.14,372000.0,17.9644,17.9722,17.9412,17.9489,372000.0
2013-01-23 10:20:00,23.13,23.14,23.09,23.11,347400.0,17.9412,17.9489,17.9101,17.9256,347400.0
2013-01-23 10:30:00,23.11,23.12,23.08,23.09,286500.0,17.9256,17.9334,17.9024,17.9101,286500.0
2013-01-23 10:40:00,23.09,23.1,23.05,23.05,436200.0,17.9101,17.9179,17.8791,17.8791,436200.0
2013-01-23 10:50:00,23.05,23.11,23.05,23.11,261300.0,17.8791,17.9256,17.8791,17.9256,261300.0
2013-01-23 11:00:00,23.11,23.14,23.1,23.11,385500.0,17.9256,17.9489,17.9179,17.9256,385500.0
2013-01-23 11:10:00,23.12,23.13,23.11,23.11,216900.0,17.9334,17.9412,17.9256,17.9256,216900.0
2013-01-23 11:20:00,23.11,23.11,23.08,23.1,363300.0,17.9256,17.9256,17.9024,17.9179,363300.0
2013-01-23 11:30:00,23.09,23.13,23.09,23.12,248700.0,17.9101,17.9412,17.9101,17.9334,248700.0
2013-01-23 11:40:00,23.12,23.12,23.11,23.11,203100.0,17.9334,17.9334,17.9256,17.9256,203100.0
2013-01-23 11:50:00,23.11,23.15,23.11,23.15,260400.0,17.9256,17.9567,17.9256,17.9567,260400.0
2013-01-23 12:00:00,23.15,23.16,23.14,23.15,168000.0,17.9567,17.9644,17.9489,17.9567,168000.0
2013-01-23 12:10:00,23.15,23.15,23.11,23.12,231000.0,17.9567,17.9567,17.9256,17.9334,231000.0
2013-01-23 12:20:00,23.12,23.13,23.11,23.12,207000.0,17.9334,17.9412,17.9256,17.9334,207000.0
2013-01-23 12:30:00,23.12,23.14,23.12,23.14,172800.0,17.9334,17.9489,17.9334,17.9489,172800.0
2013-01-23 12:40:00,23.14,23.16,23.13,23.16,435000.0,17.9489,17.9644,17.9412,17.9644,435000.0
2013-01-23 12:50:00,23.16,23.17,23.15,23.16,329400.0,17.9644,17.9722,17.9567,17.9644,329400.0
2013-01-23 13:00:00,23.16,23.16,23.14,23.14,229200.0,17.9644,17.9644,17.9489,17.9489,229200.0
2013-01-23 13:10:00,23.14,23.15,23.14,23.14,205200.0,17.9489,17.9567,17.9489,17.9489,205200.0
2013-01-23 13:20:00,23.14,23.15,23.13,23.13,239100.0,17.9489,17.9567,17.9412,17.9412,239100.0
2013-01-23 13:30:00,23.13,23.15,23.13,23.14,267900.0,17.9412,17.9567,17.9412,17.9489,267900.0
2013-01-23 13:40:00,23.14,23.17,23.14,23.16,747600.0,17.9489,17.9722,17.9489,17.9644,747600.0
2013-01-23 13:50:00,23.16,23.18,23.14,23.15,332700.0,17.9644,17.9799,17.9489,17.9567,332700.0
2013-01-23 14:00:00,23.15,23.15,23.11,23.11,412200.0,17.9567,17.9567,17.9256,17.9256,412200.0
2013-01-23 14:10:00,23.11,23.12,23.1,23.12,165900.0,17.9256,17.9334,17.9179,17.9334,165900.0
2013-01-23 14:20:00,23.12,23.14,23.1,23.1,1480500.0,17.9334,17.9489,17.9179,17.9179,1480500.0
2013-01-23 14:30:00,23.11,23.12,23.09,23.11,320700.0,17.9256,17.9334,17.9101,17.9256,320700.0
2013-01-23 14:40:00,23.12,23.13,23.11,23.12,218400.0,17.9334,17.9412,17.9256,17.9334,218400.0
2013-01-23 14:50:00,23.12,23.13,23.12,23.13,300300.0,17.9334,17.9412,17.9334,17.9412,300300.0
2013-01-23 15:00:00,23.12,23.16,23.12,23.14,414600.0,17.9334,17.9644,17.9334,17.9489,414600.0
2013-01-23 15:10:00,23.14,23.15,23.13,23.15,343800.0,17.9489,17.9567,17.9412,17.9567,343800.0
2013-01-23 15:20:00,23.15,23.16,23.14,23.15,342300.0,17.9567,17.9644,17.9489,17.9567,342300.0
2013-01-23 15:30:00,23.15,23.18,23.15,23.18,693900.0,17.9567,17.9799,17.9567,17.9799,693900.0
2013-01-23 15:40:00,23.17,23.17,23.14,23.14,669600.0,17.9722,17.9722,17.9489,17.9489,669600.0
2013-01-23 15:50:00,23.14,23.16,23.12,23.16,1385100.0,17.9489,17.9644,17.9334,17.9644,1385100.0
2013-01-24 09:30:00,23.22,23.31,23.22,23.3,1374300.0,18.011,18.0808,18.011,18.073,1374300.0
2013-01-24 09:40:00,23.3,23.33,23.27,23.27,703500.0,18.073,18.0963,18.0498,18.0498,703500.0
2013-01-24 09:50:00,23.27,23.28,23.23,23.26,1128600.0,18.0498,18.0575,18.0187,18.042,1128600.0
2013-01-24 10:00:00,23.26,23.27,23.24,23.25,889500.0,18.042,18.0498,18.0265,18.0342,889500.0
2013-01-24 10:10:00,23.25,23.26,23.24,23.24,630000.0,18.0342,18.042,18.0265,18.0265,630000.0
2013-01-24 10:20:00,23.24,23.24,23.13,23.16,796800.0,18.0265,18.0265,17.9412,17.9644,796800.0
2013-01-24 10:30:00,23.16,23.22,23.14,23.18,637500.0,17.9644,18.011,17.9489,17.9799,637500.0
2013-01-24 10:40:00,23.18,23.19,23.17,23.19,412800.0,17.9799,17.9877,17.9722,17.9877,412800.0
2013-01-24 10:50:00,23.19,23.21,23.19,23.2,417300.0,17.9877,18.0032,17.9877,17.9955,417300.0
2013-01-24 11:00:00,23.2,23.24,23.2,23.23,531000.0,17.9955,18.0265,17.9955,18.0187,531000.0
2013-01-24 11:10:00,23.23,23.26,23.23,23.25,522300.0,18.0187,18.042,18.0187,18.0342,522300.0
2013-01-24 11:20:00,23.25,23.27,23.25,23.25,434100.0,18.0342,18.0498,18.0342,18.0342,434100.0
2013-01-24 11:30:00,23.25,23.25,23.22,23.22,447300.0,18.0342,18.0342,18.011,18.011,447300.0
2013-01-24 11:40:00,23.22,23.23,23.2,23.21,425700.0,18.011,18.0187,17.9955,18.0032,425700.0
2013-01-24 11:50:00,23.21,23.21,23.18,23.18,417000.0,18.0032,18.0032,17.9799,17.9799,417000.0
2013-01-24 12:00:00,23.18,23.18,23.15,23.15,660300.0,17.9799,17.9799,17.9567,17.9567,660300.0
2013-01-24 12:10:00,23.15,23.19,23.14,23.17,1047900.0,17.9567,17.9877,17.9489,17.9722,1047900.0
2013-01-24 12:20:00,23.16,23.17,23.15,23.16,452700.0,17.9644,17.9722,17.9567,17.9644,452700.0
2013-01-24 12:30:00,23.15,23.16,23.12,23.13,705600.0,17.9567,17.9644,17.9334,17.9412,705600.0
2013-01-24 12:40:00,23.13,23.18,23.12,23.16,716700.0,17.9412,17.9799,17.9334,17.9644,716700.0
2013-01-24 12:50:00,23.16,23.18,23.16,23.17,377400.0,17.9644,17.9799,17.9644,17.9722,377400.0
2013-01-24 13:00:00,23.17,23.19,23.16,23.17,309300.0,17.9722,17.9877,17.9644,17.9722,309300.0
2013-01-24 13:10:00,23.17,23.17,23.16,23.16,185100.0,17.9722,17.9722,17.9644,17.9644,185100.0
2013-01-24 13:20:00,23.17,23.17,23.14,23.14,217500.0,17.9722,17.9722,17.9489,17.9489,217500.0
2013-01-24 13:30:00,23.14,23.16,23.14,23.16,268500.0,17.9489,17.9644,17.9489,17.9644,268500.0
2013-01-24 13:40:00,23.15,23.16,23.12,23.12,452700.0,17.9567,17.9644,17.9334,17.9334,452700.0
2013-01-24 13:50:00,23.12,23.17,23.12,23.17,371100.0,17.9334,17.9722,17.9334,17.9722,371100.0
2013-01-24 14:00:00,23.17,23.19,23.16,23.19,375900.0,17.9722,17.9877,17.9644,17.9877,375900.0
2013-01-24 14:10:00,23.19,23.21,23.18,23.19,329400.0,17.9877,18.0032,17.9799,17.9877,329400.0
2013-01-24 14:20:00,23.19,23.21,23.19,23.21,275100.0,17.9877,18.0032,17.9877,18.0032,275100.0
2013-01-24 14:30:00,23.21,23.22,23.2,23.2,427800.0,18.0032,18.011,17.9955,17.9955,427800.0
2013-01-24 14:40:00,23.21,23.21,23.19,23.21,1803900.0,18.0032,18.0032,17.9877,18.0032,1803900.0
2013-01-24 14:50:00,23.21,23.22,23.21,23.21,384300.0,18.0032,18.011,18.0032,18.0032,384300.0
2013-01-24 15:00:00,23.21,23.25,23.21,23.22,778200.0,18.0032,18.0342,18.0032,18.011,778200.0
2013-01-24 15:10:00,23.22,23.27,23.22,23.24,623100.0,18.011,18.0498,18.011,18.0265,623100.0
2013-01-24 15:20:00,23.23,23.25,23.23,23.24,425100.0,18.0187,18.0342,18.0187,18.0265,425100.0
2013-01-24 15:30:00,23.24,23.29,23.24,23.28,889800.0,18.0265,18.0653,18.0265,18.0575,889800.0
2013-01-24 15:40:00,23.28,23.3,23.28,23.29,1630500.0,18.0575,18.073,18.0575,18.0653,1630500.0
2013-01-24 15:50:00,23.28,23.28,23.26,23.26,1677900.0,18.0575,18.0575,18.042,18.042,1677900.0
2013-01-25 09:30:00,23.3,23.33,23.18,23.2,949500.0,18.073,18.0963,17.9799,17.9955,949500.0
2013-01-25 09:40:00,23.2,23.24,23.16,23.17,783000.0,17.9955,18.0265,17.9644,17.9722,783000.0
2013-01-25 09:50:00,23.17,23.21,23.16,23.16,574500.0,17.9722,18.0032,17.9644,17.9644,574500.0
2013-01-25 10:00:00,23.16,23.17,23.13,23.15,628500.0,17.9644,17.9722,17.9412,17.9567,628500.0
2013-01-25 10:10:00,23.15,23.17,23.14,23.15,481500.0,17.9567,17.9722,17.9489,17.9567,481500.0
2013-01-25 10:20:00,23.15,23.17,23.1,23.1,436500.0,17.9567,17.9722,17.9179,17.9179,436500.0
2013-01-25 10:30:00,23.11,23.14,23.11,23.13,410700.0,17.9256,17.9489,17.9256,17.9412,410700.0
2013-01-25 10:40:00,23.12,23.13,23.1,23.12,335700.0,17.9334,17.9412,17.9179,17.9334,335700.0
2013-01-25 10:50:00,23.12,23.14,23.11,23.14,199200.0,17.9334,17.9489,17.9256,17.9489,199200.0
2013-01-25 11:00:00,23.14,23.17,23.14,23.17,346800.0,17.9489,17.9722,17.9489,17.9722,346800.0
2013-01-25 11:10:00,23.17,23.17,23.13,23.13,393300.0,17.9722,17.9722,17.9412,17.9412,393300.0
2013-01-25 11:20:00,23.13,23.14,23.09,23.1,443100.0,17.9412,17.9489,17.9101,17.9179,443100.0
2013-01-25 11:30:00,23.1,23.13,23.1,23.13,285000.0,17.9179,17.9412,17.9179,17.9412,285000.0
2013-01-25 11:40:00,23.13,23.13,23.11,23.12,491400.0,17.9412,17.9412,17.9256,17.9334,491400.0
2013-01-25 11:50:00,23.12,23.12,23.09,23.09,407100.0,17.9334,17.9334,17.9101,17.9101,407100.0
2013-01-25 12:00:00,23.09,23.12,23.09,23.12,457500.0,17.9101,17.9334,17.9101,17.9334,457500.0
2013-01-25 12:10:00,23.12,23.13,23.11,23.13,451500.0,17.9334,17.9412,17.9256,17.9412,451500.0
2013-01-25 12:20:00,23.12,23.14,23.12,23.13,310500.0,17.9334,17.9489,17.9334,17.9412,310500.0
2013-01-25 12:30:00,23.13,23.14,23.12,23.12,449400.0,17.9412,17.9489,17.9334,17.9334,449400.0
2013-01-25 12:40:00,23.12,23.13,23.11,23.12,279600.0,17.9334,17.9412,17.9256,17.9334,279600.0
2013-01-25 12:50:00,23.11,23.13,23.11,23.11,177000.0,17.9256,17.9412,17.9256,17.9256,177000.0
2013-01-25 13:00:00,23.11,23.12,23.11,23.11,223500.0,17.9256,17.9334,17.9256,17.9256,223500.0
2013-01-25 13:10:00,23.11,23.12,23.11,23.12,369000.0,17.9256,17.9334,17.9256,17.9334,369000.0
2013-01-25 13:20:00,23.11,23.12,23.1,23.11,239400.0,17.9256,17.9334,17.9179,17.9256,239400.0
2013-01-25 13:30:00,23.11,23.11,23.09,23.09,670200.0,17.9256,17.9256,17.9101,17.9101,670200.0
2013-01-25 13:40:00,23.09,23.11,23.09,23.1,426300.0,17.9101,17.9256,17.9101,17.9179,426300.0
2013-01-25 13:50:00,23.09,23.1,23.09,23.1,181500.0,17.9101,17.9179,17.9101,17.9179,181500.0
2013-01-25 14:00:00,23.1,23.11,23.09,23.1,324600.0,17.9179,17.9256,17.9101,17.9179,324600.0
2013-01-25 14:10:00,23.1,23.11,23.07,23.07,748200.0,17.9179,17.9256,17.8946,17.8946,748200.0
2013-01-25 14:20:00,23.07,23.08,23.05,23.05,439500.0,17.8946,17.9024,17.8791,17.8791,439500.0
2013-01-25 14:30:00,23.05,23.08,23.05,23.08,446400.0,17.8791,17.9024,17.8791,17.9024,446400.0
2013-01-25 14:40:00,23.08,23.09,23.07,23.08,235800.0,17.9024,17.9101,17.8946,17.9024,235800.0
2013-01-25 14:50:00,23.08,23.08,23.05,23.05,335700.0,17.9024,17.9024,17.8791,17.8791,335700.0
2013-01-25 15:00:00,23.05,23.06,23.04,23.04,591000.0,17.8791,17.8869,17.8713,17.8713,591000.0
2013-01-25 15:10:00,23.04,23.05,23.02,23.02,715200.0,17.8713,17.8791,17.8558,17.8558,715200.0
2013-01-25 15:20:00,23.03,23.03,23.0,23.0,1192800.0,17.8636,17.8636,17.8403,17.8403,1192800.0
2013-01-25 15:30:00,23.0,23.02,22.99,23.0,699000.0,17.8403,17.8558,17.8326,17.8403,699000.0
2013-01-25 15:40:00,23.0,23.0,22.98,23.0,1096800.0,17.8403,17.8403,17.8248,17.8403,1096800.0
2013-01-25 15:50:00,23.0,23.01,22.98,23.0,1986300.0,17.8403,17.8481,17.8248,17.8403,1986300.0
2013-01-28 09:30:00,23.04,23.04,23.0,23.03,1216500.0,17.8713,17.8713,17.8403,17.8636,1216500.0
2013-01-28 09:40:00,23.03,23.03,22.98,23.01,968700.0,17.8636,17.8636,17.8248,17.8481,968700.0
2013-01-28 09:50:00,23.0,23.02,22.97,22.97,686400.0,17.8403,17.8558,17.8171,17.8171,686400.0
2013-01-28 10:00:00,22.97,22.98,22.95,22.96,542100.0,17.8171,17.8248,17.8015,17.8093,542100.0
2013-01-28 10:10:00,22.96,22.98,22.96,22.97,571500.0,17.8093,17.8248,17.8093,17.8171,571500.0
2013-01-28 10:20:00,22.97,22.97,22.94,22.96,545700.0,17.8171,17.8171,17.7938,17.8093,545700.0
2013-01-28 10:30:00,22.96,22.97,22.93,22.94,344100.0,17.8093,17.8171,17.786,17.7938,344100.0
2013-01-28 10:40:00,22.94,22.96,22.93,22.96,452700.0,17.7938,17.8093,17.786,17.8093,452700.0
2013-01-28 10:50:00,22.96,22.98,22.96,22.97,441900.0,17.8093,17.8248,17.8093,17.8171,441900.0
2013-01-28 11:00:00,22.97,23.0,22.97,22.99,262500.0,17.8171,17.8403,17.8171,17.8326,262500.0
2013-01-28 11:10:00,23.0,23.01,22.99,23.01,304200.0,17.8403,17.8481,17.8326,17.8481,304200.0
2013-01-28 11:20:00,23.01,23.03,23.01,23.03,330600.0,17.8481,17.8636,17.8481,17.8636,330600.0
2013-01-28 11:30:00,23.03,23.06,23.03,23.05,504000.0,17.8636,17.8869,17.8636,17.8791,504000.0
2013-01-28 11:40:00,23.05,23.06,23.03,23.05,504000.0,17.8791,17.8869,17.8636,17.8791,504000.0
2013-01-28 11:50:00,23.05,23.06,23.04,23.05,286500.0,17.8791,17.8869,17.8713,17.8791,286500.0
2013-01-28 12:00:00,23.05,23.06,23.03,23.05,339600.0,17.8791,17.8869,17.8636,17.8791,339600.0
2013-01-28 12:10:00,23.05,23.09,23.05,23.06,597300.0,17.8791,17.9101,17.8791,17.8869,597300.0
2013-01-28 12:20:00,23.06,23.07,23.05,23.07,409800.0,17.8869,17.8946,17.8791,17.8946,409800.0
2013-01-28 12:30:00,23.07,23.08,23.06,23.08,253200.0,17.8946,17.9024,17.8869,17.9024,253200.0
2013-01-28 12:40:00,23.08,23.1,23.07,23.1,327900.0,17.9024,17.9179,17.8946,17.9179,327900.0
2013-01-28 12:50:00,23.1,23.12,23.1,23.11,356400.0,17.9179,17.9334,17.9179,17.9256,356400.0
2013-01-28 13:00:00,23.11,23.12,23.11,23.11,292800.0,17.9256,17.9334,17.9256,17.9256,292800.0
2013-01-28 13:10:00,23.11,23.11,23.09,23.09,187500.0,17.9256,17.9256,17.9101,17.9101,187500.0
2013-01-28 13:20:00,23.09,23.1,23.08,23.09,246000.0,17.9101,17.9179,17.9024,17.9101,246000.0
2013-01-28 13:30:00,23.09,23.12,23.09,23.12,373500.0,17.9101,17.9334,17.9101,17.9334,373500.0
2013-01-28 13:40:00,23.12,23.12,23.11,23.12,168900.0,17.9334,17.9334,17.9256,17.9334,168900.0
2013-01-28 13:50:00,23.12,23.15,23.12,23.14,505800.0,17.9334,17.9567,17.9334,17.9489,505800.0
2013-01-28 14:00:00,23.14,23.15,23.12,23.13,258300.0,17.9489,17.9567,17.9334,17.9412,258300.0
2013-01-28 14:10:00,23.13,23.15,23.12,23.14,271500.0,17.9412,17.9567,17.9334,17.9489,271500.0
2013-01-28 14:20:00,23.13,23.13,23.12,23.13,189600.0,17.9412,17.9412,17.9334,17.9412,189600.0
2013-01-28 14:30:00,23.13,23.13,23.11,23.11,292200.0,17.9412,17.9412,17.9256,17.9256,292200.0
2013-01-28 14:40:00,23.11,23.14,23.11,23.12,358800.0,17.9256,17.9489,17.9256,17.9334,358800.0
2013-01-28 14:50:00,23.12,23.14,23.12,23.14,267900.0,17.9334,17.9489,17.9334,17.9489,267900.0
2013-01-28 15:00:00,23.14,23.15,23.14,23.14,399300.0,17.9489,17.9567,17.9489,17.9489,399300.0
2013-01-28 15:10:00,23.15,23.17,23.14,23.16,643800.0,17.9567,17.9722,17.9489,17.9644,643800.0
2013-01-28 15:20:00,23.15,23.16,23.12,23.13,636600.0,17.9567,17.9644,17.9334,17.9412,636600.0
2013-01-28 15:30:00,23.13,23.15,23.12,23.15,557400.0,17.9412,17.9567,17.9334,17.9567,557400.0
2013-01-28 15:40:00,23.15,23.16,23.1,23.11,1166100.0,17.9567,17.9644,17.9179,17.9256,1166100.0
2013-01-28 15:50:00,23.11,23.13,23.11,23.11,1723500.0,17.9256,17.9412,17.9256,17.9256,1723500.0
2013-01-29 09:30:00,23.07,23.23,23.07,23.2,1044300.0,17.8946,18.0187,17.8946,17.9955,1044300.0
2013-01-29 09:40:00,23.21,23.26,23.19,23.25,1062600.0,18.0032,18.042,17.9877,18.0342,1062600.0
2013-01-29 09:50:00,23.26,23.33,23.26,23.32,1200000.0,18.042,18.0963,18.042,18.0885,1200000.0
2013-01-29 10:00:00,23.32,23.33,23.23,23.27,893400.0,18.0885,18.0963,18.0187,18.0498,893400.0
2013-01-29 10:10:00,23.27,23.33,23.26,23.32,797700.0,18.0498,18.0963,18.042,18.0885,797700.0
2013-01-29 10:20:00,23.32,23.37,23.3,23.32,1262100.0,18.0885,18.1273,18.073,18.0885,1262100.0
2013-01-29 10:30:00,23.32,23.33,23.31,23.32,395400.0,18.0885,18.0963,18.0808,18.0885,395400.0
2013-01-29 10:40:00,23.32,23.34,23.32,23.32,1316100.0,18.0885,18.104,18.0885,18.0885,1316100.0
2013-01-29 10:50:00,23.32,23.36,23.3,23.31,869700.0,18.0885,18.1196,18.073,18.0808,869700.0
2013-01-29 11:00:00,23.3,23.31,23.26,23.27,809400.0,18.073,18.0808,18.042,18.0498,809400.0
2013-01-29 11:10:00,23.27,23.3,23.26,23.3,554100.0,18.0498,18.073,18.042,18.073,554100.0
2013-01-29 11:20:00,23.3,23.34,23.3,23.33,977400.0,18.073,18.104,18.073,18.0963,977400.0
2013-01-29 11:30:00,23.33,23.34,23.32,23.33,608700.0,18.0963,18.104,18.0885,18.0963,608700.0
2013-01-29 11:40:00,23.33,23.33,23.29,23.31,249300.0,18.0963,18.0963,18.0653,18.0808,249300.0
2013-01-29 11:50:00,23.31,23.32,23.3,23.31,250200.0,18.0808,18.0885,18.073,18.0808,250200.0
2013-01-29 12:00:00,23.31,23.32,23.31,23.32,267600.0,18.0808,18.0885,18.0808,18.0885,267600.0
2013-01-29 12:10:00,23.32,23.32,23.29,23.29,316800.0,18.0885,18.0885,18.0653,18.0653,316800.0
2013-01-29 12:20:00,23.29,23.32,23.29,23.3,249900.0,18.0653,18.0885,18.0653,18.073,249900.0
2013-01-29 12:30:00,23.3,23.33,23.3,23.32,443400.0,18.073,18.0963,18.073,18.0885,443400.0
2013-01-29 12:40:00,23.32,23.35,23.32,23.33,518400.0,18.0885,18.1118,18.0885,18.0963,518400.0
2013-01-29 12:50:00,23.33,23.36,23.33,23.35,569700.0,18.0963,18.1196,18.0963,18.1118,569700.0
2013-01-29 13:00:00,23.35,23.36,23.35,23.36,451200.0,18.1118,18.1196,18.1118,18.1196,451200.0
2013-01-29 13:10:00,23.36,23.38,23.36,23.38,558300.0,18.1196,18.1351,18.1196,18.1351,558300.0
2013-01-29 13:20:00,23.38,23.39,23.35,23.36,389400.0,18.1351,18.1428,18.1118,18.1196,389400.0
2013-01-29 13:30:00,23.36,23.4,23.36,23.39,487800.0,18.1196,18.1506,18.1196,18.1428,487800.0
2013-01-29 13:40:00,23.39,23.4,23.38,23.38,417600.0,18.1428,18.1506,18.1351,18.1351,417600.0
2013-01-29 13:50:00,23.37,23.38,23.35,23.36,349500.0,18.1273,18.1351,18.1118,18.1196,349500.0
2013-01-29 14:00:00,23.36,23.38,23.36,23.38,410400.0,18.1196,18.1351,18.1196,18.1351,410400.0
2013-01-29 14:10:00,23.38,23.4,23.37,23.37,901200.0,18.1351,18.1506,18.1273,18.1273,901200.0
2013-01-29 14:20:00,23.37,23.4,23.37,23.39,513300.0,18.1273,18.1506,18.1273,18.1428,513300.0
2013-01-29 14:30:00,23.39,23.4,23.38,23.4,547200.0,18.1428,18.1506,18.1351,18.1506,547200.0
2013-01-29 14:40:00,23.4,23.4,23.37,23.38,417300.0,18.1506,18.1506,18.1273,18.1351,417300.0
2013-01-29 14:50:00,23.38,23.39,23.37,23.38,534900.0,18.1351,18.1428,18.1273,18.1351,534900.0
2013-01-29 15:00:00,23.38,23.39,23.36,23.36,796800.0,18.1351,18.1428,18.1196,18.1196,796800.0
2013-01-29 15:10:00,23.37,23.37,23.34,23.34,1065300.0,18.1273,18.1273,18.104,18.104,1065300.0
2013-01-29 15:20:00,23.34,23.35,23.33,23.34,759300.0,18.104,18.1118,18.0963,18.104,759300.0
2013-01-29 15:30:00,23.34,23.37,23.34,23.34,888900.0,18.104,18.1273,18.104,18.104,888900.0
2013-01-29 15:40:00,23.34,23.34,23.32,23.32,1309500.0,18.104,18.104,18.0885,18.0885,1309500.0
2013-01-29 15:50:00,23.32,23.32,23.29,23.29,1764600.0,18.0885,18.0885,18.0653,18.0653,1764600.0
2013-01-30 09:30:00,23.37,23.37,23.24,23.32,1161000.0,18.1273,18.1273,18.0265,18.0885,1161000.0
2013-01-30 09:40:00,23.32,23.33,23.24,23.28,844800.0,18.0885,18.0963,18.0265,18.0575,844800.0
2013-01-30 09:50:00,23.27,23.27,23.18,23.21,711600.0,18.0498,18.0498,17.9799,18.0032,711600.0
2013-01-30 10:00:00,23.21,23.23,23.2,23.22,485400.0,18.0032,18.0187,17.9955,18.011,485400.0
2013-01-30 10:10:00,23.22,23.24,23.19,23.19,417600.0,18.011,18.0265,17.9877,17.9877,417600.0
2013-01-30 10:20:00,23.19,23.19,23.17,23.18,434400.0,17.9877,17.9877,17.9722,17.9799,434400.0
2013-01-30 10:30:00,23.18,23.23,23.18,23.23,486000.0,17.9799,18.0187,17.9799,18.0187,486000.0
2013-01-30 10:40:00,23.23,23.25,23.22,23.23,396900.0,18.0187,18.0342,18.011,18.0187,396900.0
2013-01-30 10:50:00,23.23,23.23,23.21,23.22,276000.0,18.0187,18.0187,18.0032,18.011,276000.0
2013-01-30 11:00:00,23.22,23.22,23.21,23.21,177900.0,18.011,18.011,18.0032,18.0032,177900.0
2013-01-30 11:10:00,23.21,23.26,23.21,23.26,206100.0,18.0032,18.042,18.0032,18.042,206100.0
2013-01-30 11:20:00,23.25,23.27,23.25,23.27,157800.0,18.0342,18.0498,18.0342,18.0498,157800.0
2013-01-30 11:30:00,23.26,23.29,23.26,23.28,308700.0,18.042,18.0653,18.042,18.0575,308700.0
2013-01-30 11:40:00,23.28,23.29,23.27,23.28,286200.0,18.0575,18.0653,18.0498,18.0575,286200.0
2013-01-30 11:50:00,23.28,23.29,23.27,23.28,238500.0,18.0575,18.0653,18.0498,18.0575,238500.0
2013-01-30 12:00:00,23.28,23.29,23.26,23.26,230400.0,18.0575,18.0653,18.042,18.042,230400.0
2013-01-30 12:10:00,23.26,23.27,23.24,23.25,188400.0,18.042,18.0498,18.0265,18.0342,188400.0
2013-01-30 12:20:00,23.25,23.26,23.24,23.25,112500.0,18.0342,18.042,18.0265,18.0342,112500.0
2013-01-30 12:30:00,23.25,23.25,23.24,23.25,168300.0,18.0342,18.0342,18.0265,18.0342,168300.0
2013-01-30 12:40:00,23.25,23.3,23.25,23.3,334200.0,18.0342,18.073,18.0342,18.073,334200.0
2013-01-30 12:50:00,23.3,23.31,23.28,23.29,563400.0,18.073,18.0808,18.0575,18.0653,563400.0
2013-01-30 13:00:00,23.29,23.31,23.28,23.3,130500.0,18.0653,18.0808,18.0575,18.073,130500.0
2013-01-30 13:10:00,23.3,23.3,23.28,23.28,337500.0,18.073,18.073,18.0575,18.0575,337500.0
2013-01-30 13:20:00,23.28,23.29,23.26,23.26,195300.0,18.0575,18.0653,18.042,18.042,195300.0
2013-01-30 13:30:00,23.26,23.26,23.22,23.23,235500.0,18.042,18.042,18.011,18.0187,235500.0
2013-01-30 13:40:00,23.23,23.25,23.22,23.25,252900.0,18.0187,18.0342,18.011,18.0342,252900.0
2013-01-30 13:50:00,23.24,23.25,23.22,23.22,187200.0,18.0265,18.0342,18.011,18.011,187200.0
2013-01-30 14:00:00,23.22,23.26,23.22,23.24,315900.0,18.011,18.042,18.011,18.0265,315900.0
2013-01-30 14:10:00,23.24,23.27,23.23,23.24,350400.0,18.0265,18.0498,18.0187,18.0265,350400.0
2013-01-30 14:20:00,23.24,23.27,23.24,23.26,323700.0,18.0265,18.0498,18.0265,18.042,323700.0
2013-01-30 14:30:00,23.26,23.29,23.26,23.27,476700.0,18.042,18.0653,18.042,18.0498,476700.0
2013-01-30 14:40:00,23.27,23.28,23.24,23.25,387600.0,18.0498,18.0575,18.0265,18.0342,387600.0
2013-01-30 14:50:00,23.25,23.26,23.23,23.26,433500.0,18.0342,18.042,18.0187,18.042,433500.0
2013-01-30 15:00:00,23.26,23.28,23.24,23.27,361200.0,18.042,18.0575,18.0265,18.0498,361200.0
2013-01-30 15:10:00,23.28,23.28,23.23,23.24,371100.0,18.0575,18.0575,18.0187,18.0265,371100.0
2013-01-30 15:20:00,23.24,23.26,23.23,23.25,517500.0,18.0265,18.042,18.0187,18.0342,517500.0
2013-01-30 15:30:00,23.25,23.26,23.23,23.25,611400.0,18.0342,18.042,18.0187,18.0342,611400.0
2013-01-30 15:40:00,23.24,23.28,23.24,23.27,955500.0,18.0265,18.0575,18.0265,18.0498,955500.0
2013-01-30 15:50:00,23.27,23.28,23.22,23.25,2551200.0,18.0498,18.0575,18.011,18.0342,2551200.0
2013-01-31 09:30:00,23.23,23.33,23.23,23.32,724200.0,18.0187,18.0963,18.0187,18.0885,724200.0
2013-01-31 09:40:00,23.32,23.37,23.32,23.34,471000.0,18.0885,18.1273,18.0885,18.104,471000.0
2013-01-31 09:50:00,23.33,23.39,23.33,23.39,446100.0,18.0963,18.1428,18.0963,18.1428,446100.0
2013-01-31 10:00:00,23.39,23.39,23.36,23.39,426300.0,18.1428,18.1428,18.1196,18.1428,426300.0
2013-01-31 10:10:00,23.39,23.41,23.37,23.38,742500.0,18.1428,18.1583,18.1273,18.1351,742500.0
2013-01-31 10:20:00,23.38,23.41,23.36,23.39,651900.0,18.1351,18.1583,18.1196,18.1428,651900.0
2013-01-31 10:30:00,23.39,23.45,23.37,23.44,602700.0,18.1428,18.1894,18.1273,18.1816,602700.0
2013-01-31 10:40:00,23.44,23.48,23.43,23.47,518100.0,18.1816,18.2126,18.1739,18.2049,518100.0
2013-01-31 10:50:00,23.46,23.46,23.4,23.4,510300.0,18.1971,18.1971,18.1506,18.1506,510300.0
2013-01-31 11:00:00,23.4,23.41,23.38,23.4,420300.0,18.1506,18.1583,18.1351,18.1506,420300.0
2013-01-31 11:10:00,23.4,23.4,23.38,23.4,379200.0,18.1506,18.1506,18.1351,18.1506,379200.0
2013-01-31 11:20:00,23.4,23.41,23.39,23.39,279900.0,18.1506,18.1583,18.1428,18.1428,279900.0
2013-01-31 11:30:00,23.39,23.39,23.36,23.37,500700.0,18.1428,18.1428,18.1196,18.1273,500700.0
2013-01-31 11:40:00,23.37,23.38,23.35,23.37,329100.0,18.1273,18.1351,18.1118,18.1273,329100.0
2013-01-31 11:50:00,23.37,23.39,23.34,23.35,414600.0,18.1273,18.1428,18.104,18.1118,414600.0
2013-01-31 12:00:00,23.35,23.38,23.35,23.35,414000.0,18.1118,18.1351,18.1118,18.1118,414000.0
2013-01-31 12:10:00,23.35,23.37,23.34,23.37,230700.0,18.1118,18.1273,18.104,18.1273,230700.0
2013-01-31 12:20:00,23.37,23.38,23.36,23.36,266700.0,18.1273,18.1351,18.1196,18.1196,266700.0
2013-01-31 12:30:00,23.36,23.36,23.34,23.34,298800.0,18.1196,18.1196,18.104,18.104,298800.0
2013-01-31 12:40:00,23.34,23.35,23.33,23.34,276000.0,18.104,18.1118,18.0963,18.104,276000.0
2013-01-31 12:50:00,23.35,23.35,23.34,23.35,165300.0,18.1118,18.1118,18.104,18.1118,165300.0
2013-01-31 13:00:00,23.35,23.36,23.34,23.35,172200.0,18.1118,18.1196,18.104,18.1118,172200.0
2013-01-31 13:10:00,23.35,23.36,23.34,23.36,140700.0,18.1118,18.1196,18.104,18.1196,140700.0
2013-01-31 13:20:00,23.37,23.37,23.35,23.35,169500.0,18.1273,18.1273,18.1118,18.1118,169500.0
2013-01-31 13:30:00,23.35,23.36,23.34,23.34,136500.0,18.1118,18.1196,18.104,18.104,136500.0
2013-01-31 13:40:00,23.34,23.35,23.34,23.34,199800.0,18.104,18.1118,18.104,18.104,199800.0
2013-01-31 13:50:00,23.34,23.35,23.33,23.34,150300.0,18.104,18.1118,18.0963,18.104,150300.0
2013-01-31 14:00:00,23.34,23.34,23.31,23.32,360300.0,18.104,18.104,18.0808,18.0885,360300.0
2013-01-31 14:10:00,23.32,23.33,23.32,23.33,306600.0,18.0885,18.0963,18.0885,18.0963,306600.0
2013-01-31 14:20:00,23.33,23.34,23.33,23.33,180900.0,18.0963,18.104,18.0963,18.0963,180900.0
2013-01-31 14:30:00,23.33,23.34,23.33,23.33,305400.0,18.0963,18.104,18.0963,18.0963,305400.0
2013-01-31 14:40:00,23.33,23.35,23.33,23.34,266700.0,18.0963,18.1118,18.0963,18.104,266700.0
2013-01-31 14:50:00,23.34,23.34,23.33,23.33,337500.0,18.104,18.104,18.0963,18.0963,337500.0
2013-01-31 15:00:00,23.33,23.33,23.3,23.32,462000.0,18.0963,18.0963,18.073,18.0885,462000.0
2013-01-31 15:10:00,23.32,23.33,23.32,23.33,503700.0,18.0885,18.0963,18.0885,18.0963,503700.0
2013-01-31 15:20:00,23.33,23.33,23.3,23.31,418200.0,18.0963,18.0963,18.073,18.0808,418200.0
2013-01-31 15:30:00,23.31,23.32,23.3,23.31,558000.0,18.0808,18.0885,18.073,18.0808,558000.0
2013-01-31 15:40:00,23.31,23.33,23.31,23.32,708000.0,18.0808,18.0963,18.0808,18.0885,708000.0
2013-01-31 15:50:00,23.32,23.35,23.32,23.32,1824000.0,18.0885,18.1118,18.0885,18.0885,1824000.0
2013-02-01 09:30:00,23.4,23.51,23.37,23.46,897600.0,18.1506,18.2359,18.1273,18.1971,897600.0
2013-02-01 09:40:00,23.47,23.47,23.34,23.36,648600.0,18.2049,18.2049,18.104,18.1196,648600.0
2013-02-01 09:50:00,23.36,23.37,23.32,23.34,579000.0,18.1196,18.1273,18.0885,18.104,579000.0
2013-02-01 10:00:00,23.35,23.5,23.34,23.43,622800.0,18.1118,18.2282,18.104,18.1739,622800.0
2013-02-01 10:10:00,23.44,23.45,23.38,23.38,410700.0,18.1816,18.1894,18.1351,18.1351,410700.0
2013-02-01 10:20:00,23.38,23.4,23.37,23.38,321900.0,18.1351,18.1506,18.1273,18.1351,321900.0
2013-02-01 10:30:00,23.37,23.38,23.35,23.37,366600.0,18.1273,18.1351,18.1118,18.1273,366600.0
2013-02-01 10:40:00,23.37,23.4,23.36,23.4,292200.0,18.1273,18.1506,18.1196,18.1506,292200.0
2013-02-01 10:50:00,23.4,23.42,23.39,23.42,330900.0,18.1506,18.1661,18.1428,18.1661,330900.0
2013-02-01 11:00:00,23.42,23.45,23.42,23.44,257400.0,18.1661,18.1894,18.1661,18.1816,257400.0
2013-02-01 11:10:00,23.44,23.46,23.44,23.46,248400.0,18.1816,18.1971,18.1816,18.1971,248400.0
2013-02-01 11:20:00,23.46,23.48,23.43,23.43,318000.0,18.1971,18.2126,18.1739,18.1739,318000.0
2013-02-01 11:30:00,23.43,23.44,23.42,23.43,293400.0,18.1739,18.1816,18.1661,18.1739,293400.0
2013-02-01 11:40:00,23.43,23.45,23.43,23.44,247200.0,18.1739,18.1894,18.1739,18.1816,247200.0
2013-02-01 11:50:00,23.44,23.47,23.44,23.47,224700.0,18.1816,18.2049,18.1816,18.2049,224700.0
2013-02-01 12:00:00,23.47,23.47,23.45,23.47,158700.0,18.2049,18.2049,18.1894,18.2049,158700.0
2013-02-01 12:10:00,23.47,23.47,23.46,23.46,172800.0,18.2049,18.2049,18.1971,18.1971,172800.0
2013-02-01 12:20:00,23.46,23.46,23.44,23.44,120900.0,18.1971,18.1971,18.1816,18.1816,120900.0
2013-02-01 12:30:00,23.44,23.44,23.42,23.43,241500.0,18.1816,18.1816,18.1661,18.1739,241500.0
2013-02-01 12:40:00,23.43,23.45,23.43,23.45,200100.0,18.1739,18.1894,18.1739,18.1894,200100.0
2013-02-01 12:50:00,23.45,23.45,23.44,23.45,97800.0,18.1894,18.1894,18.1816,18.1894,97800.0
2013-02-01 13:00:00,23.45,23.45,23.43,23.44,236400.0,18.1894,18.1894,18.1739,18.1816,236400.0
2013-02-01 13:10:00,23.44,23.44,23.4,23.41,524100.0,18.1816,18.1816,18.1506,18.1583,524100.0
2013-02-01 13:20:00,23.41,23.43,23.41,23.42,403500.0,18.1583,18.1739,18.1583,18.1661,403500.0
2013-02-01 13:30:00,23.42,23.42,23.4,23.4,515100.0,18.1661,18.1661,18.1506,18.1506,515100.0
2013-02-01 13:40:00,23.4,23.42,23.4,23.41,389100.0,18.1506,18.1661,18.1506,18.1583,389100.0
2013-02-01 13:50:00,23.41,23.42,23.4,23.41,353100.0,18.1583,18.1661,18.1506,18.1583,353100.0
2013-02-01 14:00:00,23.41,23.43,23.4,23.43,408000.0,18.1583,18.1739,18.1506,18.1739,408000.0
2013-02-01 14:10:00,23.43,23.44,23.42,23.42,187800.0,18.1739,18.1816,18.1661,18.1661,187800.0
2013-02-01 14:20:00,23.42,23.47,23.42,23.46,452400.0,18.1661,18.2049,18.1661,18.1971,452400.0
2013-02-01 14:30:00,23.47,23.48,23.45,23.46,328500.0,18.2049,18.2126,18.1894,18.1971,328500.0
2013-02-01 14:40:00,23.46,23.48,23.46,23.46,261300.0,18.1971,18.2126,18.1971,18.1971,261300.0
2013-02-01 14:50:00,23.46,23.47,23.44,23.44,939000.0,18.1971,18.2049,18.1816,18.1816,939000.0
2013-02-01 15:00:00,23.45,23.47,23.44,23.47,286800.0,18.1894,18.2049,18.1816,18.2049,286800.0
2013-02-01 15:10:00,23.47,23.49,23.47,23.47,470400.0,18.2049,18.2204,18.2049,18.2049,470400.0
2013-02-01 15:20:00,23.47,23.47,23.45,23.46,401100.0,18.2049,18.2049,18.1894,18.1971,401100.0
2013-02-01 15:30:00,23.45,23.48,23.45,23.46,496200.0,18.1894,18.2126,18.1894,18.1971,496200.0
2013-02-01 15:40:00,23.46,23.5,23.46,23.49,747600.0,18.1971,18.2282,18.1971,18.2204,747600.0
2013-02-01 15:50:00,23.49,23.5,23.49,23.5,1359000.0,18.2204,18.2282,18.2204,18.2282,1359000.0
2013-02-04 09:30:00,23.15,23.3,23.08,23.2,2240700.0,17.9567,18.073,17.9024,17.9955,2240700.0
2013-02-04 09:40:00,23.21,23.21,23.1,23.15,939300.0,18.0032,18.0032,17.9179,17.9567,939300.0
2013-02-04 09:50:00,23.15,23.2,23.13,23.2,577800.0,17.9567,17.9955,17.9412,17.9955,577800.0
2013-02-04 10:00:00,23.2,23.22,23.12,23.12,854100.0,17.9955,18.011,17.9334,17.9334,854100.0
2013-02-04 10:10:00,23.12,23.13,23.11,23.12,477600.0,17.9334,17.9412,17.9256,17.9334,477600.0
2013-02-04 10:20:00,23.12,23.12,23.1,23.1,594900.0,17.9334,17.9334,17.9179,17.9179,594900.0
2013-02-04 10:30:00,23.1,23.12,23.08,23.09,747300.0,17.9179,17.9334,17.9024,17.9101,747300.0
2013-02-04 10:40:00,23.09,23.09,23.05,23.08,716100.0,17.9101,17.9101,17.8791,17.9024,716100.0
2013-02-04 10:50:00,23.07,23.11,23.06,23.07,386700.0,17.8946,17.9256,17.8869,17.8946,386700.0
2013-02-04 11:00:00,23.07,23.11,23.06,23.1,422700.0,17.8946,17.9256,17.8869,17.9179,422700.0
2013-02-04 11:10:00,23.1,23.11,23.09,23.09,454500.0,17.9179,17.9256,17.9101,17.9101,454500.0
2013-02-04 11:20:00,23.09,23.1,23.09,23.09,369600.0,17.9101,17.9179,17.9101,17.9101,369600.0
2013-02-04 11:30:00,23.09,23.11,23.08,23.1,810600.0,17.9101,17.9256,17.9024,17.9179,810600.0
2013-02-04 11:40:00,23.1,23.11,23.05,23.07,1112400.0,17.9179,17.9256,17.8791,17.8946,1112400.0
2013-02-04 11:50:00,23.07,23.08,23.05,23.05,544200.0,17.8946,17.9024,17.8791,17.8791,544200.0
2013-02-04 12:00:00,23.05,23.08,23.04,23.08,310800.0,17.8791,17.9024,17.8713,17.9024,310800.0
2013-02-04 12:10:00,23.08,23.11,23.08,23.11,853200.0,17.9024,17.9256,17.9024,17.9256,853200.0
2013-02-04 12:20:00,23.11,23.11,23.08,23.1,346500.0,17.9256,17.9256,17.9024,17.9179,346500.0
2013-02-04 12:30:00,23.1,23.11,23.09,23.11,339900.0,17.9179,17.9256,17.9101,17.9256,339900.0
2013-02-04 12:40:00,23.11,23.16,23.11,23.16,455100.0,17.9256,17.9644,17.9256,17.9644,455100.0
2013-02-04 12:50:00,23.16,23.18,23.13,23.14,392100.0,17.9644,17.9799,17.9412,17.9489,392100.0
2013-02-04 13:00:00,23.14,23.17,23.13,23.16,272700.0,17.9489,17.9722,17.9412,17.9644,272700.0
2013-02-04 13:10:00,23.16,23.18,23.16,23.18,384000.0,17.9644,17.9799,17.9644,17.9799,384000.0
2013-02-04 13:20:00,23.18,23.18,23.16,23.17,1075200.0,17.9799,17.9799,17.9644,17.9722,1075200.0
2013-02-04 13:30:00,23.17,23.2,23.17,23.2,492000.0,17.9722,17.9955,17.9722,17.9955,492000.0
2013-02-04 13:40:00,23.2,23.21,23.18,23.2,824400.0,17.9955,18.0032,17.9799,17.9955,824400.0
2013-02-04 13:50:00,23.2,23.22,23.19,23.21,653400.0,17.9955,18.011,17.9877,18.0032,653400.0
2013-02-04 14:00:00,23.21,23.24,23.2,23.23,714000.0,18.0032,18.0265,17.9955,18.0187,714000.0
2013-02-04 14:10:00,23.23,23.24,23.21,23.21,349500.0,18.0187,18.0265,18.0032,18.0032,349500.0
2013-02-04 14:20:00,23.21,23.24,23.21,23.24,485400.0,18.0032,18.0265,18.0032,18.0265,485400.0
2013-02-04 14:30:00,23.24,23.24,23.21,23.23,398100.0,18.0265,18.0265,18.0032,18.0187,398100.0
2013-02-04 14:40:00,23.23,23.24,23.21,23.21,406800.0,18.0187,18.0265,18.0032,18.0032,406800.0
2013-02-04 14:50:00,23.21,23.24,23.19,23.23,515100.0,18.0032,18.0265,17.9877,18.0187,515100.0
2013-02-04 15:00:00,23.23,23.23,23.21,23.23,857100.0,18.0187,18.0187,18.0032,18.0187,857100.0
2013-02-04 15:10:00,23.23,23.23,23.21,23.23,651000.0,18.0187,18.0187,18.0032,18.0187,651000.0
2013-02-04 15:20:00,23.23,23.24,23.23,23.24,1416300.0,18.0187,18.0265,18.0187,18.0265,1416300.0
2013-02-04 15:30:00,23.24,23.25,23.22,23.23,1136700.0,18.0265,18.0342,18.011,18.0187,1136700.0
2013-02-04 15:40:00,23.24,23.25,23.21,23.22,1514100.0,18.0265,18.0342,18.0032,18.011,1514100.0
2013-02-04 15:50:00,23.22,23.22,23.19,23.21,1945200.0,18.011,18.011,17.9877,18.0032,1945200.0
2013-02-05 09:30:00,23.29,23.32,23.25,23.27,1201500.0,18.0653,18.0885,18.0342,18.0498,1201500.0
2013-02-05 09:40:00,23.27,23.39,23.27,23.3,1079100.0,18.0498,18.1428,18.0498,18.073,1079100.0
2013-02-05 09:50:00,23.3,23.39,23.29,23.39,689400.0,18.073,18.1428,18.0653,18.1428,689400.0
2013-02-05 10:00:00,23.38,23.39,23.33,23.37,1425000.0,18.1351,18.1428,18.0963,18.1273,1425000.0
2013-02-05 10:10:00,23.37,23.45,23.36,23.4,927600.0,18.1273,18.1894,18.1196,18.1506,927600.0
2013-02-05 10:20:00,23.4,23.44,23.39,23.43,708600.0,18.1506,18.1816,18.1428,18.1739,708600.0
2013-02-05 10:30:00,23.42,23.48,23.42,23.48,733800.0,18.1661,18.2126,18.1661,18.2126,733800.0
2013-02-05 10:40:00,23.48,23.51,23.48,23.5,854700.0,18.2126,18.2359,18.2126,18.2282,854700.0
2013-02-05 10:50:00,23.5,23.54,23.47,23.53,624900.0,18.2282,18.2592,18.2049,18.2514,624900.0
2013-02-05 11:00:00,23.53,23.57,23.52,23.53,753000.0,18.2514,18.2825,18.2437,18.2514,753000.0
2013-02-05 11:10:00,23.53,23.55,23.52,23.53,589500.0,18.2514,18.2669,18.2437,18.2514,589500.0
2013-02-05 11:20:00,23.53,23.53,23.48,23.51,823500.0,18.2514,18.2514,18.2126,18.2359,823500.0
2013-02-05 11:30:00,23.51,23.55,23.5,23.55,829200.0,18.2359,18.2669,18.2282,18.2669,829200.0
2013-02-05 11:40:00,23.55,23.56,23.5,23.51,384900.0,18.2669,18.2747,18.2282,18.2359,384900.0
2013-02-05 11:50:00,23.51,23.53,23.5,23.52,382200.0,18.2359,18.2514,18.2282,18.2437,382200.0
2013-02-05 12:00:00,23.52,23.56,23.52,23.56,478800.0,18.2437,18.2747,18.2437,18.2747,478800.0
2013-02-05 12:10:00,23.55,23.56,23.54,23.54,468000.0,18.2669,18.2747,18.2592,18.2592,468000.0
2013-02-05 12:20:00,23.54,23.56,23.52,23.55,521700.0,18.2592,18.2747,18.2437,18.2669,521700.0
2013-02-05 12:30:00,23.54,23.59,23.54,23.56,540900.0,18.2592,18.298,18.2592,18.2747,540900.0
2013-02-05 12:40:00,23.56,23.57,23.55,23.56,375000.0,18.2747,18.2825,18.2669,18.2747,375000.0
2013-02-05 12:50:00,23.56,23.58,23.54,23.54,630300.0,18.2747,18.2902,18.2592,18.2592,630300.0
2013-02-05 13:00:00,23.54,23.55,23.53,23.54,1726800.0,18.2592,18.2669,18.2514,18.2592,1726800.0
2013-02-05 13:10:00,23.54,23.54,23.52,23.52,317700.0,18.2592,18.2592,18.2437,18.2437,317700.0
2013-02-05 13:20:00,23.52,23.54,23.52,23.54,942600.0,18.2437,18.2592,18.2437,18.2592,942600.0
2013-02-05 13:30:00,23.54,23.57,23.53,23.55,332100.0,18.2592,18.2825,18.2514,18.2669,332100.0
2013-02-05 13:40:00,23.56,23.58,23.55,23.57,257100.0,18.2747,18.2902,18.2669,18.2825,257100.0
2013-02-05 13:50:00,23.57,23.59,23.56,23.58,319500.0,18.2825,18.298,18.2747,18.2902,319500.0
2013-02-05 14:00:00,23.58,23.58,23.56,23.57,475200.0,18.2902,18.2902,18.2747,18.2825,475200.0
2013-02-05 14:10:00,23.57,23.6,23.57,23.59,266100.0,18.2825,18.3057,18.2825,18.298,266100.0
2013-02-05 14:20:00,23.59,23.62,23.59,23.6,609300.0,18.298,18.3212,18.298,18.3057,609300.0
2013-02-05 14:30:00,23.6,23.63,23.6,23.63,330000.0,18.3057,18.329,18.3057,18.329,330000.0
2013-02-05 14:40:00,23.63,23.68,23.63,23.66,761700.0,18.329,18.3678,18.329,18.3523,761700.0
2013-02-05 14:50:00,23.66,23.69,23.66,23.68,735900.0,18.3523,18.3755,18.3523,18.3678,735900.0
2013-02-05 15:00:00,23.68,23.69,23.66,23.68,813900.0,18.3678,18.3755,18.3523,18.3678,813900.0
2013-02-05 15:10:00,23.68,23.69,23.66,23.69,580500.0,18.3678,18.3755,18.3523,18.3755,580500.0
2013-02-05 15:20:00,23.68,23.69,23.65,23.65,718500.0,18.3678,18.3755,18.3445,18.3445,718500.0
2013-02-05 15:30:00,23.65,23.65,23.61,23.63,689700.0,18.3445,18.3445,18.3135,18.329,689700.0
2013-02-05 15:40:00,23.63,23.64,23.59,23.59,894600.0,18.329,18.3367,18.298,18.298,894600.0
2013-02-05 15:50:00,23.59,23.59,23.54,23.58,2455500.0,18.298,18.298,18.2592,18.2902,2455500.0
2013-02-06 09:30:00,23.49,23.58,23.43,23.57,1087800.0,18.2204,18.2902,18.1739,18.2825,1087800.0
2013-02-06 09:40:00,23.57,23.6,23.53,23.53,747000.0,18.2825,18.3057,18.2514,18.2514,747000.0
2013-02-06 09:50:00,23.53,23.58,23.51,23.57,1078500.0,18.2514,18.2902,18.2359,18.2825,1078500.0
2013-02-06 10:00:00,23.58,23.6,23.55,23.56,616200.0,18.2902,18.3057,18.2669,18.2747,616200.0
2013-02-06 10:10:00,23.56,23.6,23.56,23.59,1046700.0,18.2747,18.3057,18.2747,18.298,1046700.0
2013-02-06 10:20:00,23.59,23.59,23.56,23.59,493200.0,18.298,18.298,18.2747,18.298,493200.0
2013-02-06 10:30:00,23.59,23.59,23.58,23.59,662700.0,18.298,18.298,18.2902,18.298,662700.0
2013-02-06 10:40:00,23.58,23.59,23.58,23.59,425400.0,18.2902,18.298,18.2902,18.298,425400.0
2013-02-06 10:50:00,23.59,23.63,23.58,23.6,366600.0,18.298,18.329,18.2902,18.3057,366600.0
2013-02-06 11:00:00,23.6,23.62,23.59,23.61,392700.0,18.3057,18.3212,18.298,18.3135,392700.0
2013-02-06 11:10:00,23.61,23.63,23.6,23.62,1161000.0,18.3135,18.329,18.3057,18.3212,1161000.0
2013-02-06 11:20:00,23.62,23.64,23.61,23.63,612600.0,18.3212,18.3367,18.3135,18.329,612600.0
2013-02-06 11:30:00,23.63,23.64,23.62,23.62,536700.0,18.329,18.3367,18.3212,18.3212,536700.0
2013-02-06 11:40:00,23.62,23.64,23.62,23.63,340500.0,18.3212,18.3367,18.3212,18.329,340500.0
2013-02-06 11:50:00,23.63,23.68,23.63,23.67,468000.0,18.329,18.3678,18.329,18.36,468000.0
2013-02-06 12:00:00,23.66,23.68,23.66,23.67,942900.0,18.3523,18.3678,18.3523,18.36,942900.0
2013-02-06 12:10:00,23.67,23.7,23.67,23.68,519000.0,18.36,18.3833,18.36,18.3678,519000.0
2013-02-06 12:20:00,23.68,23.71,23.68,23.71,512100.0,18.3678,18.391,18.3678,18.391,512100.0
2013-02-06 12:30:00,23.71,23.72,23.69,23.71,495000.0,18.391,18.3988,18.3755,18.391,495000.0
2013-02-06 12:40:00,23.71,23.72,23.7,23.72,381000.0,18.391,18.3988,18.3833,18.3988,381000.0
2013-02-06 12:50:00,23.72,23.74,23.71,23.71,957900.0,18.3988,18.4143,18.391,18.391,957900.0
2013-02-06 13:00:00,23.71,23.73,23.7,23.71,743400.0,18.391,18.4066,18.3833,18.391,743400.0
2013-02-06 13:10:00,23.71,23.72,23.69,23.7,490800.0,18.391,18.3988,18.3755,18.3833,490800.0
2013-02-06 13:20:00,23.7,23.71,23.63,23.67,595200.0,18.3833,18.391,18.329,18.36,595200.0
2013-02-06 13:30:00,23.66,23.66,23.63,23.65,682200.0,18.3523,18.3523,18.329,18.3445,682200.0
2013-02-06 13:40:00,23.65,23.67,23.64,23.64,520800.0,18.3445,18.36,18.3367,18.3367,520800.0
2013-02-06 13:50:00,23.64,23.64,23.63,23.63,394200.0,18.3367,18.3367,18.329,18.329,394200.0
2013-02-06 14:00:00,23.63,23.64,23.62,23.64,670800.0,18.329,18.3367,18.3212,18.3367,670800.0
2013-02-06 14:10:00,23.64,23.65,23.63,23.64,355800.0,18.3367,18.3445,18.329,18.3367,355800.0
2013-02-06 14:20:00,23.64,23.67,23.64,23.66,896700.0,18.3367,18.36,18.3367,18.3523,896700.0
2013-02-06 14:30:00,23.66,23.69,23.66,23.68,304200.0,18.3523,18.3755,18.3523,18.3678,304200.0
2013-02-06 14:40:00,23.68,23.71,23.68,23.7,296700.0,18.3678,18.391,18.3678,18.3833,296700.0
2013-02-06 14:50:00,23.7,23.72,23.69,23.72,682500.0,18.3833,18.3988,18.3755,18.3988,682500.0
2013-02-06 15:00:00,23.72,23.76,23.72,23.75,1362000.0,18.3988,18.4298,18.3988,18.4221,1362000.0
2013-02-06 15:10:00,23.75,23.76,23.72,23.72,715800.0,18.4221,18.4298,18.3988,18.3988,715800.0
2013-02-06 15:20:00,23.72,23.76,23.72,23.75,510300.0,18.3988,18.4298,18.3988,18.4221,510300.0
2013-02-06 15:30:00,23.75,23.76,23.73,23.75,783900.0,18.4221,18.4298,18.4066,18.4221,783900.0
2013-02-06 15:40:00,23.75,23.77,23.73,23.73,1203000.0,18.4221,18.4376,18.4066,18.4066,1203000.0
2013-02-06 15:50:00,23.73,23.77,23.73,23.77,1594500.0,18.4066,18.4376,18.4066,18.4376,1594500.0
2013-02-07 09:30:00,23.81,23.88,23.78,23.84,1393200.0,18.4686,18.5229,18.4453,18.4919,1393200.0
2013-02-07 09:40:00,23.84,23.86,23.77,23.82,1067700.0,18.4919,18.5074,18.4376,18.4764,1067700.0
2013-02-07 09:50:00,23.82,23.84,23.77,23.81,603900.0,18.4764,18.4919,18.4376,18.4686,603900.0
2013-02-07 10:00:00,23.81,23.82,23.77,23.82,666300.0,18.4686,18.4764,18.4376,18.4764,666300.0
2013-02-07 10:10:00,23.81,23.82,23.77,23.77,914700.0,18.4686,18.4764,18.4376,18.4376,914700.0
2013-02-07 10:20:00,23.78,23.78,23.71,23.73,483300.0,18.4453,18.4453,18.391,18.4066,483300.0
2013-02-07 10:30:00,23.73,23.76,23.72,23.73,659700.0,18.4066,18.4298,18.3988,18.4066,659700.0
2013-02-07 10:40:00,23.73,23.75,23.71,23.72,415800.0,18.4066,18.4221,18.391,18.3988,415800.0
2013-02-07 10:50:00,23.72,23.72,23.67,23.68,783900.0,18.3988,18.3988,18.36,18.3678,783900.0
2013-02-07 11:00:00,23.68,23.68,23.66,23.67,825000.0,18.3678,18.3678,18.3523,18.36,825000.0
2013-02-07 11:10:00,23.67,23.69,23.66,23.68,470100.0,18.36,18.3755,18.3523,18.3678,470100.0
2013-02-07 11:20:00,23.69,23.69,23.66,23.66,428400.0,18.3755,18.3755,18.3523,18.3523,428400.0
2013-02-07 11:30:00,23.66,23.69,23.66,23.67,564000.0,18.3523,18.3755,18.3523,18.36,564000.0
2013-02-07 11:40:00,23.67,23.67,23.63,23.64,681900.0,18.36,18.36,18.329,18.3367,681900.0
2013-02-07 11:50:00,23.64,23.66,23.64,23.65,577800.0,18.3367,18.3523,18.3367,18.3445,577800.0
2013-02-07 12:00:00,23.66,23.67,23.64,23.64,376200.0,18.3523,18.36,18.3367,18.3367,376200.0
2013-02-07 12:10:00,23.65,23.65,23.63,23.64,352500.0,18.3445,18.3445,18.329,18.3367,352500.0
2013-02-07 12:20:00,23.64,23.67,23.64,23.66,996900.0,18.3367,18.36,18.3367,18.3523,996900.0
2013-02-07 12:30:00,23.66,23.69,23.66,23.67,398700.0,18.3523,18.3755,18.3523,18.36,398700.0
2013-02-07 12:40:00,23.67,23.68,23.66,23.67,349200.0,18.36,18.3678,18.3523,18.36,349200.0
2013-02-07 12:50:00,23.67,23.67,23.65,23.66,266100.0,18.36,18.36,18.3445,18.3523,266100.0
2013-02-07 13:00:00,23.66,23.67,23.65,23.66,485700.0,18.3523,18.36,18.3445,18.3523,485700.0
2013-02-07 13:10:00,23.66,23.67,23.66,23.66,231300.0,18.3523,18.36,18.3523,18.3523,231300.0
2013-02-07 13:20:00,23.67,23.67,23.66,23.67,491400.0,18.36,18.36,18.3523,18.36,491400.0
2013-02-07 13:30:00,23.67,23.71,23.67,23.7,1065300.0,18.36,18.391,18.36,18.3833,1065300.0
2013-02-07 13:40:00,23.7,23.73,23.69,23.71,575400.0,18.3833,18.4066,18.3755,18.391,575400.0
2013-02-07 13:50:00,23.7,23.72,23.7,23.72,240900.0,18.3833,18.3988,18.3833,18.3988,240900.0
2013-02-07 14:00:00,23.72,23.77,23.72,23.74,557700.0,18.3988,18.4376,18.3988,18.4143,557700.0
2013-02-07 14:10:00,23.75,23.76,23.73,23.74,354300.0,18.4221,18.4298,18.4066,18.4143,354300.0
2013-02-07 14:20:00,23.74,23.76,23.73,23.75,365400.0,18.4143,18.4298,18.4066,18.4221,365400.0
2013-02-07 14:30:00,23.75,23.77,23.72,23.73,431100.0,18.4221,18.4376,18.3988,18.4066,431100.0
2013-02-07 14:40:00,23.73,23.74,23.71,23.73,495600.0,18.4066,18.4143,18.391,18.4066,495600.0
2013-02-07 14:50:00,23.73,23.74,23.72,23.74,375900.0,18.4066,18.4143,18.3988,18.4143,375900.0
2013-02-07 15:00:00,23.74,23.76,23.73,23.75,464700.0,18.4143,18.4298,18.4066,18.4221,464700.0
2013-02-07 15:10:00,23.75,23.75,23.72,23.74,507900.0,18.4221,18.4221,18.3988,18.4143,507900.0
2013-02-07 15:20:00,23.74,23.74,23.71,23.71,450900.0,18.4143,18.4143,18.391,18.391,450900.0
2013-02-07 15:30:00,23.71,23.73,23.71,23.72,582000.0,18.391,18.4066,18.391,18.3988,582000.0
2013-02-07 15:40:00,23.72,23.74,23.71,23.72,663900.0,18.3988,18.4143,18.391,18.3988,663900.0
2013-02-07 15:50:00,23.72,23.74,23.7,23.74,1743300.0,18.3988,18.4143,18.3833,18.4143,1743300.0
2013-02-08 09:30:00,23.73,23.88,23.72,23.78,589200.0,18.4066,18.5229,18.3988,18.4453,589200.0
2013-02-08 09:40:00,23.78,23.83,23.78,23.82,412200.0,18.4453,18.4841,18.4453,18.4764,412200.0
2013-02-08 09:50:00,23.82,23.83,23.8,23.83,514200.0,18.4764,18.4841,18.4609,18.4841,514200.0
2013-02-08 10:00:00,23.83,23.83,23.74,23.75,580200.0,18.4841,18.4841,18.4143,18.4221,580200.0
2013-02-08 10:10:00,23.75,23.84,23.75,23.83,585300.0,18.4221,18.4919,18.4221,18.4841,585300.0
2013-02-08 10:20:00,23.83,23.83,23.79,23.79,324900.0,18.4841,18.4841,18.4531,18.4531,324900.0
2013-02-08 10:30:00,23.79,23.79,23.76,23.78,324600.0,18.4531,18.4531,18.4298,18.4453,324600.0
2013-02-08 10:40:00,23.78,23.79,23.76,23.78,446100.0,18.4453,18.4531,18.4298,18.4453,446100.0
2013-02-08 10:50:00,23.79,23.82,23.78,23.8,470100.0,18.4531,18.4764,18.4453,18.4609,470100.0
2013-02-08 11:00:00,23.8,23.81,23.76,23.77,447900.0,18.4609,18.4686,18.4298,18.4376,447900.0
2013-02-08 11:10:00,23.77,23.78,23.7,23.71,581100.0,18.4376,18.4453,18.3833,18.391,581100.0
2013-02-08 11:20:00,23.71,23.74,23.69,23.73,256200.0,18.391,18.4143,18.3755,18.4066,256200.0
2013-02-08 11:30:00,23.73,23.74,23.7,23.73,422100.0,18.4066,18.4143,18.3833,18.4066,422100.0
2013-02-08 11:40:00,23.73,23.76,23.72,23.76,228600.0,18.4066,18.4298,18.3988,18.4298,228600.0
2013-02-08 11:50:00,23.76,23.76,23.73,23.74,179100.0,18.4298,18.4298,18.4066,18.4143,179100.0
2013-02-08 12:00:00,23.74,23.79,23.73,23.78,347700.0,18.4143,18.4531,18.4066,18.4453,347700.0
2013-02-08 12:10:00,23.79,23.8,23.78,23.79,310500.0,18.4531,18.4609,18.4453,18.4531,310500.0
2013-02-08 12:20:00,23.8,23.81,23.79,23.79,226200.0,18.4609,18.4686,18.4531,18.4531,226200.0
2013-02-08 12:30:00,23.79,23.8,23.78,23.8,221400.0,18.4531,18.4609,18.4453,18.4609,221400.0
2013-02-08 12:40:00,23.8,23.84,23.79,23.83,517800.0,18.4609,18.4919,18.4531,18.4841,517800.0
2013-02-08 12:50:00,23.83,23.84,23.82,23.83,325800.0,18.4841,18.4919,18.4764,18.4841,325800.0
2013-02-08 13:00:00,23.83,23.85,23.83,23.84,249900.0,18.4841,18.4996,18.4841,18.4919,249900.0
2013-02-08 13:10:00,23.84,23.85,23.84,23.84,125700.0,18.4919,18.4996,18.4919,18.4919,125700.0
2013-02-08 13:20:00,23.84,23.84,23.81,23.82,179100.0,18.4919,18.4919,18.4686,18.4764,179100.0
2013-02-08 13:30:00,23.82,23.84,23.82,23.84,206400.0,18.4764,18.4919,18.4764,18.4919,206400.0
2013-02-08 13:40:00,23.83,23.85,23.83,23.84,224400.0,18.4841,18.4996,18.4841,18.4919,224400.0
2013-02-08 13:50:00,23.85,23.85,23.83,23.83,177300.0,18.4996,18.4996,18.4841,18.4841,177300.0
2013-02-08 14:00:00,23.83,23.83,23.8,23.8,198300.0,18.4841,18.4841,18.4609,18.4609,198300.0
2013-02-08 14:10:00,23.81,23.81,23.78,23.78,305400.0,18.4686,18.4686,18.4453,18.4453,305400.0
2013-02-08 14:20:00,23.78,23.78,23.76,23.77,306000.0,18.4453,18.4453,18.4298,18.4376,306000.0
2013-02-08 14:30:00,23.77,23.82,23.77,23.82,651000.0,18.4376,18.4764,18.4376,18.4764,651000.0
2013-02-08 14:40:00,23.83,23.85,23.82,23.82,395700.0,18.4841,18.4996,18.4764,18.4764,395700.0
2013-02-08 14:50:00,23.82,23.84,23.81,23.82,363900.0,18.4764,18.4919,18.4686,18.4764,363900.0
2013-02-08 15:00:00,23.83,23.84,23.82,23.84,363900.0,18.4841,18.4919,18.4764,18.4919,363900.0
2013-02-08 15:10:00,23.84,23.85,23.79,23.8,496800.0,18.4919,18.4996,18.4531,18.4609,496800.0
2013-02-08 15:20:00,23.8,23.84,23.8,23.83,454500.0,18.4609,18.4919,18.4609,18.4841,454500.0
2013-02-08 15:30:00,23.83,23.83,23.78,23.8,507600.0,18.4841,18.4841,18.4453,18.4609,507600.0
2013-02-08 15:40:00,23.8,23.82,23.79,23.8,779100.0,18.4609,18.4764,18.4531,18.4609,779100.0
2013-02-08 15:50:00,23.8,23.83,23.78,23.82,1684800.0,18.4609,18.4841,18.4453,18.4764,1684800.0
2013-02-11 09:30:00,23.75,23.8,23.58,23.62,1383000.0,18.4221,18.4609,18.2902,18.3212,1383000.0
2013-02-11 09:40:00,23.62,23.65,23.51,23.63,987900.0,18.3212,18.3445,18.2359,18.329,987900.0
2013-02-11 09:50:00,23.63,23.67,23.6,23.66,543900.0,18.329,18.36,18.3057,18.3523,543900.0
2013-02-11 10:00:00,23.66,23.68,23.65,23.66,436500.0,18.3523,18.3678,18.3445,18.3523,436500.0
2013-02-11 10:10:00,23.66,23.67,23.63,23.65,207600.0,18.3523,18.36,18.329,18.3445,207600.0
2013-02-11 10:20:00,23.65,23.65,23.58,23.61,525600.0,18.3445,18.3445,18.2902,18.3135,525600.0
2013-02-11 10:30:00,23.61,23.65,23.61,23.64,296100.0,18.3135,18.3445,18.3135,18.3367,296100.0
2013-02-11 10:40:00,23.65,23.7,23.65,23.68,403500.0,18.3445,18.3833,18.3445,18.3678,403500.0
2013-02-11 10:50:00,23.69,23.7,23.68,23.69,389400.0,18.3755,18.3833,18.3678,18.3755,389400.0
2013-02-11 11:00:00,23.69,23.71,23.68,23.71,614700.0,18.3755,18.391,18.3678,18.391,614700.0
2013-02-11 11:10:00,23.7,23.73,23.69,23.71,401400.0,18.3833,18.4066,18.3755,18.391,401400.0
2013-02-11 11:20:00,23.71,23.73,23.69,23.71,374100.0,18.391,18.4066,18.3755,18.391,374100.0
2013-02-11 11:30:00,23.72,23.72,23.69,23.7,403500.0,18.3988,18.3988,18.3755,18.3833,403500.0
2013-02-11 11:40:00,23.7,23.7,23.68,23.68,120900.0,18.3833,18.3833,18.3678,18.3678,120900.0
2013-02-11 11:50:00,23.68,23.71,23.68,23.7,169500.0,18.3678,18.391,18.3678,18.3833,169500.0
2013-02-11 12:00:00,23.7,23.7,23.68,23.69,324300.0,18.3833,18.3833,18.3678,18.3755,324300.0
2013-02-11 12:10:00,23.69,23.69,23.68,23.69,131400.0,18.3755,18.3755,18.3678,18.3755,131400.0
2013-02-11 12:20:00,23.69,23.7,23.68,23.68,163500.0,18.3755,18.3833,18.3678,18.3678,163500.0
2013-02-11 12:30:00,23.68,23.69,23.67,23.69,170100.0,18.3678,18.3755,18.36,18.3755,170100.0
2013-02-11 12:40:00,23.69,23.69,23.67,23.69,126900.0,18.3755,18.3755,18.36,18.3755,126900.0
2013-02-11 12:50:00,23.69,23.71,23.69,23.71,155700.0,18.3755,18.391,18.3755,18.391,155700.0
2013-02-11 13:00:00,23.71,23.79,23.71,23.78,615000.0,18.391,18.4531,18.391,18.4453,615000.0
2013-02-11 13:10:00,23.78,23.78,23.75,23.76,356700.0,18.4453,18.4453,18.4221,18.4298,356700.0
2013-02-11 13:20:00,23.75,23.77,23.75,23.77,466200.0,18.4221,18.4376,18.4221,18.4376,466200.0
2013-02-11 13:30:00,23.76,23.77,23.73,23.73,505800.0,18.4298,18.4376,18.4066,18.4066,505800.0
2013-02-11 13:40:00,23.73,23.74,23.73,23.73,253500.0,18.4066,18.4143,18.4066,18.4066,253500.0
2013-02-11 13:50:00,23.73,23.73,23.73,23.73,214800.0,18.4066,18.4066,18.4066,18.4066,214800.0
2013-02-11 14:00:00,23.73,23.73,23.72,23.72,288000.0,18.4066,18.4066,18.3988,18.3988,288000.0
2013-02-11 14:10:00,23.72,23.73,23.72,23.73,196500.0,18.3988,18.4066,18.3988,18.4066,196500.0
2013-02-11 14:20:00,23.72,23.73,23.72,23.73,172800.0,18.3988,18.4066,18.3988,18.4066,172800.0
2013-02-11 14:30:00,23.73,23.76,23.72,23.76,322500.0,18.4066,18.4298,18.3988,18.4298,322500.0
2013-02-11 14:40:00,23.77,23.79,23.77,23.78,589800.0,18.4376,18.4531,18.4376,18.4453,589800.0
2013-02-11 14:50:00,23.77,23.79,23.76,23.78,582300.0,18.4376,18.4531,18.4298,18.4453,582300.0
2013-02-11 15:00:00,23.78,23.79,23.76,23.76,723900.0,18.4453,18.4531,18.4298,18.4298,723900.0
2013-02-11 15:10:00,23.76,23.8,23.76,23.79,574500.0,18.4298,18.4609,18.4298,18.4531,574500.0
2013-02-11 15:20:00,23.79,23.82,23.79,23.82,732600.0,18.4531,18.4764,18.4531,18.4764,732600.0
2013-02-11 15:30:00,23.81,23.82,23.8,23.81,554700.0,18.4686,18.4764,18.4609,18.4686,554700.0
2013-02-11 15:40:00,23.82,23.83,23.8,23.81,893100.0,18.4764,18.4841,18.4609,18.4686,893100.0
2013-02-11 15:50:00,23.81,23.84,23.8,23.8,1095000.0,18.4686,18.4919,18.4609,18.4609,1095000.0
2013-02-12 09:30:00,23.83,23.84,23.7,23.71,842700.0,18.4841,18.4919,18.3833,18.391,842700.0
2013-02-12 09:40:00,23.71,23.77,23.7,23.76,395100.0,18.391,18.4376,18.3833,18.4298,395100.0
2013-02-12 09:50:00,23.76,23.8,23.76,23.79,504300.0,18.4298,18.4609,18.4298,18.4531,504300.0
2013-02-12 10:00:00,23.79,23.84,23.78,23.82,359400.0,18.4531,18.4919,18.4453,18.4764,359400.0
2013-02-12 10:10:00,23.82,23.82,23.79,23.81,214800.0,18.4764,18.4764,18.4531,18.4686,214800.0
2013-02-12 10:20:00,23.81,23.83,23.8,23.8,176400.0,18.4686,18.4841,18.4609,18.4609,176400.0
2013-02-12 10:30:00,23.8,23.8,23.76,23.79,363300.0,18.4609,18.4609,18.4298,18.4531,363300.0
2013-02-12 10:40:00,23.79,23.82,23.78,23.81,517800.0,18.4531,18.4764,18.4453,18.4686,517800.0
2013-02-12 10:50:00,23.81,23.82,23.78,23.8,120000.0,18.4686,18.4764,18.4453,18.4609,120000.0
2013-02-12 11:00:00,23.8,23.84,23.8,23.82,242700.0,18.4609,18.4919,18.4609,18.4764,242700.0
2013-02-12 11:10:00,23.82,23.83,23.81,23.83,195300.0,18.4764,18.4841,18.4686,18.4841,195300.0
2013-02-12 11:20:00,23.82,23.82,23.8,23.81,219300.0,18.4764,18.4764,18.4609,18.4686,219300.0
2013-02-12 11:30:00,23.81,23.85,23.81,23.84,241500.0,18.4686,18.4996,18.4686,18.4919,241500.0
2013-02-12 11:40:00,23.84,23.85,23.82,23.85,243600.0,18.4919,18.4996,18.4764,18.4996,243600.0
2013-02-12 11:50:00,23.85,23.85,23.81,23.82,131400.0,18.4996,18.4996,18.4686,18.4764,131400.0
2013-02-12 12:00:00,23.82,23.82,23.81,23.82,171600.0,18.4764,18.4764,18.4686,18.4764,171600.0
2013-02-12 12:10:00,23.82,23.83,23.81,23.83,162900.0,18.4764,18.4841,18.4686,18.4841,162900.0
2013-02-12 12:20:00,23.83,23.84,23.82,23.82,312900.0,18.4841,18.4919,18.4764,18.4764,312900.0
2013-02-12 12:30:00,23.82,23.83,23.81,23.83,107400.0,18.4764,18.4841,18.4686,18.4841,107400.0
2013-02-12 12:40:00,23.82,23.84,23.81,23.82,116700.0,18.4764,18.4919,18.4686,18.4764,116700.0
2013-02-12 12:50:00,23.82,23.84,23.82,23.83,159300.0,18.4764,18.4919,18.4764,18.4841,159300.0
2013-02-12 13:00:00,23.83,23.84,23.83,23.84,153600.0,18.4841,18.4919,18.4841,18.4919,153600.0
2013-02-12 13:10:00,23.84,23.84,23.83,23.84,171600.0,18.4919,18.4919,18.4841,18.4919,171600.0
2013-02-12 13:20:00,23.84,23.88,23.84,23.86,342900.0,18.4919,18.5229,18.4919,18.5074,342900.0
2013-02-12 13:30:00,23.86,23.89,23.86,23.87,215700.0,18.5074,18.5307,18.5074,18.5152,215700.0
2013-02-12 13:40:00,23.87,23.87,23.83,23.83,229500.0,18.5152,18.5152,18.4841,18.4841,229500.0
2013-02-12 13:50:00,23.83,23.84,23.82,23.83,292500.0,18.4841,18.4919,18.4764,18.4841,292500.0
2013-02-12 14:00:00,23.83,23.84,23.82,23.83,207900.0,18.4841,18.4919,18.4764,18.4841,207900.0
2013-02-12 14:10:00,23.83,23.84,23.83,23.84,129000.0,18.4841,18.4919,18.4841,18.4919,129000.0
2013-02-12 14:20:00,23.84,23.86,23.84,23.86,438900.0,18.4919,18.5074,18.4919,18.5074,438900.0
2013-02-12 14:30:00,23.86,23.86,23.83,23.83,759300.0,18.5074,18.5074,18.4841,18.4841,759300.0
2013-02-12 14:40:00,23.83,23.84,23.8,23.82,815100.0,18.4841,18.4919,18.4609,18.4764,815100.0
2013-02-12 14:50:00,23.82,23.82,23.79,23.79,303900.0,18.4764,18.4764,18.4531,18.4531,303900.0
2013-02-12 15:00:00,23.79,23.8,23.76,23.79,453600.0,18.4531,18.4609,18.4298,18.4531,453600.0
2013-02-12 15:10:00,23.79,23.81,23.78,23.79,312600.0,18.4531,18.4686,18.4453,18.4531,312600.0
2013-02-12 15:20:00,23.79,23.82,23.79,23.81,309300.0,18.4531,18.4764,18.4531,18.4686,309300.0
2013-02-12 15:30:00,23.81,23.83,23.8,23.83,533700.0,18.4686,18.4841,18.4609,18.4841,533700.0
2013-02-12 15:40:00,23.83,23.84,23.8,23.8,802200.0,18.4841,18.4919,18.4609,18.4609,802200.0
2013-02-12 15:50:00,23.8,23.81,23.78,23.8,888900.0,18.4609,18.4686,18.4453,18.4609,888900.0
2013-02-13 09:30:00,23.76,23.85,23.74,23.84,894300.0,18.4298,18.4996,18.4143,18.4919,894300.0
2013-02-13 09:40:00,23.83,23.9,23.82,23.84,483300.0,18.4841,18.5384,18.4764,18.4919,483300.0
2013-02-13 09:50:00,23.84,23.86,23.79,23.83,280500.0,18.4919,18.5074,18.4531,18.4841,280500.0
2013-02-13 10:00:00,23.84,23.86,23.79,23.82,381300.0,18.4919,18.5074,18.4531,18.4764,381300.0
2013-02-13 10:10:00,23.81,23.84,23.81,23.83,183300.0,18.4686,18.4919,18.4686,18.4841,183300.0
2013-02-13 10:20:00,23.83,23.86,23.83,23.85,323100.0,18.4841,18.5074,18.4841,18.4996,323100.0
2013-02-13 10:30:00,23.84,23.86,23.83,23.86,196200.0,18.4919,18.5074,18.4841,18.5074,196200.0
2013-02-13 10:40:00,23.86,23.86,23.82,23.82,202200.0,18.5074,18.5074,18.4764,18.4764,202200.0
2013-02-13 10:50:00,23.82,23.84,23.81,23.83,188400.0,18.4764,18.4919,18.4686,18.4841,188400.0
2013-02-13 11:00:00,23.83,23.84,23.82,23.84,153600.0,18.4841,18.4919,18.4764,18.4919,153600.0
2013-02-13 11:10:00,23.84,23.84,23.8,23.81,198900.0,18.4919,18.4919,18.4609,18.4686,198900.0
2013-02-13 11:20:00,23.81,23.82,23.8,23.8,180900.0,18.4686,18.4764,18.4609,18.4609,180900.0
2013-02-13 11:30:00,23.8,23.81,23.78,23.78,196800.0,18.4609,18.4686,18.4453,18.4453,196800.0
2013-02-13 11:40:00,23.78,23.78,23.74,23.78,259200.0,18.4453,18.4453,18.4143,18.4453,259200.0
2013-02-13 11:50:00,23.78,23.79,23.76,23.76,211800.0,18.4453,18.4531,18.4298,18.4298,211800.0
2013-02-13 12:00:00,23.76,23.76,23.75,23.76,96300.0,18.4298,18.4298,18.4221,18.4298,96300.0
2013-02-13 12:10:00,23.76,23.8,23.76,23.79,168600.0,18.4298,18.4609,18.4298,18.4531,168600.0
2013-02-13 12:20:00,23.79,23.79,23.74,23.74,78300.0,18.4531,18.4531,18.4143,18.4143,78300.0
2013-02-13 12:30:00,23.74,23.79,23.74,23.79,103800.0,18.4143,18.4531,18.4143,18.4531,103800.0
2013-02-13 12:40:00,23.79,23.84,23.78,23.83,259200.0,18.4531,18.4919,18.4453,18.4841,259200.0
2013-02-13 12:50:00,23.84,23.84,23.81,23.82,191100.0,18.4919,18.4919,18.4686,18.4764,191100.0
2013-02-13 13:00:00,23.82,23.83,23.79,23.8,200700.0,18.4764,18.4841,18.4531,18.4609,200700.0
2013-02-13 13:10:00,23.8,23.81,23.78,23.81,135900.0,18.4609,18.4686,18.4453,18.4686,135900.0
2013-02-13 13:20:00,23.8,23.8,23.79,23.8,159000.0,18.4609,18.4609,18.4531,18.4609,159000.0
2013-02-13 13:30:00,23.8,23.8,23.78,23.79,80400.0,18.4609,18.4609,18.4453,18.4531,80400.0
2013-02-13 13:40:00,23.79,23.81,23.78,23.8,279900.0,18.4531,18.4686,18.4453,18.4609,279900.0
2013-02-13 13:50:00,23.8,23.81,23.8,23.81,68100.0,18.4609,18.4686,18.4609,18.4686,68100.0
2013-02-13 14:00:00,23.81,23.81,23.79,23.8,197700.0,18.4686,18.4686,18.4531,18.4609,197700.0
2013-02-13 14:10:00,23.8,23.81,23.78,23.78,148800.0,18.4609,18.4686,18.4453,18.4453,148800.0
2013-02-13 14:20:00,23.78,23.79,23.77,23.79,163800.0,18.4453,18.4531,18.4376,18.4531,163800.0
2013-02-13 14:30:00,23.79,23.79,23.76,23.77,140700.0,18.4531,18.4531,18.4298,18.4376,140700.0
2013-02-13 14:40:00,23.77,23.79,23.76,23.76,150900.0,18.4376,18.4531,18.4298,18.4298,150900.0
2013-02-13 14:50:00,23.76,23.77,23.74,23.75,221100.0,18.4298,18.4376,18.4143,18.4221,221100.0
2013-02-13 15:00:00,23.75,23.76,23.75,23.76,287400.0,18.4221,18.4298,18.4221,18.4298,287400.0
2013-02-13 15:10:00,23.76,23.77,23.75,23.77,206400.0,18.4298,18.4376,18.4221,18.4376,206400.0
2013-02-13 15:20:00,23.77,23.8,23.77,23.77,270900.0,18.4376,18.4609,18.4376,18.4376,270900.0
2013-02-13 15:30:00,23.77,23.8,23.77,23.8,407700.0,18.4376,18.4609,18.4376,18.4609,407700.0
2013-02-13 15:40:00,23.8,23.8,23.76,23.77,426600.0,18.4609,18.4609,18.4298,18.4376,426600.0
2013-02-13 15:50:00,23.77,23.81,23.76,23.8,1028700.0,18.4376,18.4686,18.4298,18.4609,1028700.0
2013-02-14 09:30:00,23.7,23.74,23.65,23.66,1002000.0,18.3833,18.4143,18.3445,18.3523,1002000.0
2013-02-14 09:40:00,23.67,23.67,23.62,23.64,658800.0,18.36,18.36,18.3212,18.3367,658800.0
2013-02-14 09:50:00,23.64,23.69,23.63,23.65,463500.0,18.3367,18.3755,18.329,18.3445,463500.0
2013-02-14 10:00:00,23.65,23.67,23.65,23.66,337500.0,18.3445,18.36,18.3445,18.3523,337500.0
2013-02-14 10:10:00,23.66,23.66,23.59,23.61,629400.0,18.3523,18.3523,18.298,18.3135,629400.0
2013-02-14 10:20:00,23.61,23.65,23.59,23.63,408000.0,18.3135,18.3445,18.298,18.329,408000.0
2013-02-14 10:30:00,23.64,23.66,23.63,23.65,265500.0,18.3367,18.3523,18.329,18.3445,265500.0
2013-02-14 10:40:00,23.65,23.68,23.64,23.66,492600.0,18.3445,18.3678,18.3367,18.3523,492600.0
2013-02-14 10:50:00,23.66,23.69,23.65,23.68,350400.0,18.3523,18.3755,18.3445,18.3678,350400.0
2013-02-14 11:00:00,23.68,23.68,23.63,23.64,273900.0,18.3678,18.3678,18.329,18.3367,273900.0
2013-02-14 11:10:00,23.64,23.66,23.63,23.63,163200.0,18.3367,18.3523,18.329,18.329,163200.0
2013-02-14 11:20:00,23.64,23.67,23.63,23.66,252900.0,18.3367,18.36,18.329,18.3523,252900.0
2013-02-14 11:30:00,23.66,23.66,23.64,23.64,265200.0,18.3523,18.3523,18.3367,18.3367,265200.0
2013-02-14 11:40:00,23.65,23.65,23.62,23.65,287100.0,18.3445,18.3445,18.3212,18.3445,287100.0
2013-02-14 11:50:00,23.65,23.67,23.65,23.65,146700.0,18.3445,18.36,18.3445,18.3445,146700.0
2013-02-14 12:00:00,23.65,23.65,23.63,23.63,216000.0,18.3445,18.3445,18.329,18.329,216000.0
2013-02-14 12:10:00,23.63,23.65,23.63,23.65,288600.0,18.329,18.3445,18.329,18.3445,288600.0
2013-02-14 12:20:00,23.65,23.65,23.63,23.63,228900.0,18.3445,18.3445,18.329,18.329,228900.0
2013-02-14 12:30:00,23.63,23.63,23.62,23.63,201600.0,18.329,18.329,18.3212,18.329,201600.0
2013-02-14 12:40:00,23.63,23.65,23.63,23.65,245700.0,18.329,18.3445,18.329,18.3445,245700.0
2013-02-14 12:50:00,23.64,23.66,23.64,23.65,145200.0,18.3367,18.3523,18.3367,18.3445,145200.0
2013-02-14 13:00:00,23.66,23.67,23.65,23.65,213600.0,18.3523,18.36,18.3445,18.3445,213600.0
2013-02-14 13:10:00,23.65,23.67,23.65,23.66,277200.0,18.3445,18.36,18.3445,18.3523,277200.0
2013-02-14 13:20:00,23.66,23.66,23.63,23.63,240900.0,18.3523,18.3523,18.329,18.329,240900.0
2013-02-14 13:30:00,23.64,23.65,23.64,23.64,274200.0,18.3367,18.3445,18.3367,18.3367,274200.0
2013-02-14 13:40:00,23.64,23.65,23.63,23.64,316800.0,18.3367,18.3445,18.329,18.3367,316800.0
2013-02-14 13:50:00,23.64,23.65,23.64,23.65,339600.0,18.3367,18.3445,18.3367,18.3445,339600.0
2013-02-14 14:00:00,23.65,23.68,23.65,23.68,209700.0,18.3445,18.3678,18.3445,18.3678,209700.0
2013-02-14 14:10:00,23.68,23.69,23.65,23.65,222600.0,18.3678,18.3755,18.3445,18.3445,222600.0
2013-02-14 14:20:00,23.65,23.65,23.63,23.65,516600.0,18.3445,18.3445,18.329,18.3445,516600.0
2013-02-14 14:30:00,23.64,23.65,23.62,23.62,240000.0,18.3367,18.3445,18.3212,18.3212,240000.0
2013-02-14 14:40:00,23.63,23.63,23.62,23.63,312000.0,18.329,18.329,18.3212,18.329,312000.0
2013-02-14 14:50:00,23.63,23.63,23.6,23.61,502500.0,18.329,18.329,18.3057,18.3135,502500.0
2013-02-14 15:00:00,23.61,23.63,23.61,23.63,317100.0,18.3135,18.329,18.3135,18.329,317100.0
2013-02-14 15:10:00,23.62,23.65,23.62,23.62,369300.0,18.3212,18.3445,18.3212,18.3212,369300.0
2013-02-14 15:20:00,23.62,23.63,23.61,23.61,274800.0,18.3212,18.329,18.3135,18.3135,274800.0
2013-02-14 15:30:00,23.61,23.65,23.61,23.62,658800.0,18.3135,18.3445,18.3135,18.3212,658800.0
2013-02-14 15:40:00,23.62,23.63,23.61,23.61,475200.0,18.3212,18.329,18.3135,18.3135,475200.0
2013-02-14 15:50:00,23.62,23.62,23.6,23.61,1245000.0,18.3212,18.3212,18.3057,18.3135,1245000.0
2013-02-15 09:30:00,23.2,23.33,23.06,23.27,6936600.0,17.9955,18.0963,17.8869,18.0498,6936600.0
2013-02-15 09:40:00,23.27,23.27,23.14,23.19,1693800.0,18.0498,18.0498,17.9489,17.9877,1693800.0
2013-02-15 09:50:00,23.19,23.24,23.15,23.19,1345800.0,17.9877,18.0265,17.9567,17.9877,1345800.0
2013-02-15 10:00:00,23.19,23.2,23.17,23.18,1376700.0,17.9877,17.9955,17.9722,17.9799,1376700.0
2013-02-15 10:10:00,23.18,23.19,23.14,23.17,1251900.0,17.9799,17.9877,17.9489,17.9722,1251900.0
2013-02-15 10:20:00,23.17,23.18,23.11,23.11,1004100.0,17.9722,17.9799,17.9256,17.9256,1004100.0
2013-02-15 10:30:00,23.11,23.14,23.08,23.13,1278900.0,17.9256,17.9489,17.9024,17.9412,1278900.0
2013-02-15 10:40:00,23.13,23.18,23.13,23.17,965700.0,17.9412,17.9799,17.9412,17.9722,965700.0
2013-02-15 10:50:00,23.17,23.17,23.1,23.13,1039200.0,17.9722,17.9722,17.9179,17.9412,1039200.0
2013-02-15 11:00:00,23.14,23.14,23.12,23.13,634800.0,17.9489,17.9489,17.9334,17.9412,634800.0
2013-02-15 11:10:00,23.13,23.14,23.11,23.11,579000.0,17.9412,17.9489,17.9256,17.9256,579000.0
2013-02-15 11:20:00,23.11,23.12,23.09,23.12,720900.0,17.9256,17.9334,17.9101,17.9334,720900.0
2013-02-15 11:30:00,23.12,23.17,23.12,23.16,896700.0,17.9334,17.9722,17.9334,17.9644,896700.0
2013-02-15 11:40:00,23.16,23.2,23.11,23.2,1009800.0,17.9644,17.9955,17.9256,17.9955,1009800.0
2013-02-15 11:50:00,23.2,23.24,23.18,23.23,678600.0,17.9955,18.0265,17.9799,18.0187,678600.0
2013-02-15 12:00:00,23.22,23.23,23.2,23.2,308100.0,18.011,18.0187,17.9955,17.9955,308100.0
2013-02-15 12:10:00,23.2,23.22,23.19,23.21,404700.0,17.9955,18.011,17.9877,18.0032,404700.0
2013-02-15 12:20:00,23.21,23.21,23.17,23.19,330900.0,18.0032,18.0032,17.9722,17.9877,330900.0
2013-02-15 12:30:00,23.19,23.19,23.17,23.18,357000.0,17.9877,17.9877,17.9722,17.9799,357000.0
2013-02-15 12:40:00,23.18,23.19,23.17,23.17,422100.0,17.9799,17.9877,17.9722,17.9722,422100.0
2013-02-15 12:50:00,23.17,23.18,23.16,23.17,395700.0,17.9722,17.9799,17.9644,17.9722,395700.0
2013-02-15 13:00:00,23.17,23.19,23.17,23.18,312600.0,17.9722,17.9877,17.9722,17.9799,312600.0
2013-02-15 13:10:00,23.18,23.2,23.17,23.19,300000.0,17.9799,17.9955,17.9722,17.9877,300000.0
2013-02-15 13:20:00,23.19,23.19,23.17,23.18,216900.0,17.9877,17.9877,17.9722,17.9799,216900.0
2013-02-15 13:30:00,23.19,23.25,23.19,23.22,557700.0,17.9877,18.0342,17.9877,18.011,557700.0
2013-02-15 13:40:00,23.22,23.27,23.21,23.27,454800.0,18.011,18.0498,18.0032,18.0498,454800.0
2013-02-15 13:50:00,23.27,23.28,23.25,23.26,398700.0,18.0498,18.0575,18.0342,18.042,398700.0
2013-02-15 14:00:00,23.26,23.28,22.85,22.92,9777900.0,18.042,18.0575,17.724,17.7783,9777900.0
2013-02-15 14:10:00,22.92,22.93,22.71,22.73,4701000.0,17.7783,17.786,17.6154,17.6309,4701000.0
2013-02-15 14:20:00,22.72,22.87,22.71,22.8,5064300.0,17.6231,17.7395,17.6154,17.6852,5064300.0
2013-02-15 14:30:00,22.8,23.03,22.78,22.98,6875700.0,17.6852,17.8636,17.6697,17.8248,6875700.0
2013-02-15 14:40:00,22.98,23.02,22.86,22.92,3177300.0,17.8248,17.8558,17.7317,17.7783,3177300.0
2013-02-15 14:50:00,22.92,22.98,22.84,22.92,2436900.0,17.7783,17.8248,17.7162,17.7783,2436900.0
2013-02-15 15:00:00,22.92,22.97,22.87,22.9,1895700.0,17.7783,17.8171,17.7395,17.7628,1895700.0
2013-02-15 15:10:00,22.91,23.01,22.9,22.95,1472400.0,17.7705,17.8481,17.7628,17.8015,1472400.0
2013-02-15 15:20:00,22.95,22.98,22.94,22.98,1128300.0,17.8015,17.8248,17.7938,17.8248,1128300.0
2013-02-15 15:30:00,22.98,23.13,22.95,23.05,2809200.0,17.8248,17.9412,17.8015,17.8791,2809200.0
2013-02-15 15:40:00,23.05,23.08,23.02,23.04,1931700.0,17.8791,17.9024,17.8558,17.8713,1931700.0
2013-02-15 15:50:00,23.04,23.11,23.0,23.1,3472500.0,17.8713,17.9256,17.8403,17.9179,3472500.0
2013-02-19 09:30:00,23.06,23.15,22.97,23.08,3030600.0,17.8869,17.9567,17.8171,17.9024,3030600.0
2013-02-19 09:40:00,23.08,23.11,22.99,23.07,1588500.0,17.9024,17.9256,17.8326,17.8946,1588500.0
2013-02-19 09:50:00,23.07,23.09,23.02,23.04,1464300.0,17.8946,17.9101,17.8558,17.8713,1464300.0
2013-02-19 10:00:00,23.04,23.08,22.98,22.98,1313700.0,17.8713,17.9024,17.8248,17.8248,1313700.0
2013-02-19 10:10:00,22.98,23.03,22.98,23.02,841800.0,17.8248,17.8636,17.8248,17.8558,841800.0
2013-02-19 10:20:00,23.03,23.07,23.0,23.03,888000.0,17.8636,17.8946,17.8403,17.8636,888000.0
2013-02-19 10:30:00,23.03,23.07,23.0,23.04,1037100.0,17.8636,17.8946,17.8403,17.8713,1037100.0
2013-02-19 10:40:00,23.03,23.05,22.97,23.0,1331100.0,17.8636,17.8791,17.8171,17.8403,1331100.0
2013-02-19 10:50:00,23.0,23.01,22.98,23.0,507600.0,17.8403,17.8481,17.8248,17.8403,507600.0
2013-02-19 11:00:00,23.0,23.02,22.97,23.0,1201200.0,17.8403,17.8558,17.8171,17.8403,1201200.0
2013-02-19 11:10:00,23.0,23.02,22.99,23.02,600600.0,17.8403,17.8558,17.8326,17.8558,600600.0
2013-02-19 11:20:00,23.02,23.08,23.01,23.07,1894500.0,17.8558,17.9024,17.8481,17.8946,1894500.0
2013-02-19 11:30:00,23.06,23.07,23.01,23.02,615300.0,17.8869,17.8946,17.8481,17.8558,615300.0
2013-02-19 11:40:00,23.02,23.07,23.0,23.06,835500.0,17.8558,17.8946,17.8403,17.8869,835500.0
2013-02-19 11:50:00,23.06,23.07,23.03,23.07,807000.0,17.8869,17.8946,17.8636,17.8946,807000.0
2013-02-19 12:00:00,23.07,23.07,23.01,23.02,524100.0,17.8946,17.8946,17.8481,17.8558,524100.0
2013-02-19 12:10:00,23.02,23.04,23.01,23.01,454200.0,17.8558,17.8713,17.8481,17.8481,454200.0
2013-02-19 12:20:00,23.01,23.02,22.99,22.99,545400.0,17.8481,17.8558,17.8326,17.8326,545400.0
2013-02-19 12:30:00,23.0,23.0,22.99,23.0,387900.0,17.8403,17.8403,17.8326,17.8403,387900.0
2013-02-19 12:40:00,23.0,23.01,22.99,23.01,605700.0,17.8403,17.8481,17.8326,17.8481,605700.0
2013-02-19 12:50:00,23.01,23.02,23.0,23.02,531300.0,17.8481,17.8558,17.8403,17.8558,531300.0
2013-02-19 13:00:00,23.02,23.03,23.01,23.01,396000.0,17.8558,17.8636,17.8481,17.8481,396000.0
2013-02-19 13:10:00,23.01,23.02,23.0,23.01,442200.0,17.8481,17.8558,17.8403,17.8481,442200.0
2013-02-19 13:20:00,23.01,23.02,22.99,23.0,515100.0,17.8481,17.8558,17.8326,17.8403,515100.0
2013-02-19 13:30:00,23.0,23.0,22.99,23.0,959400.0,17.8403,17.8403,17.8326,17.8403,959400.0
2013-02-19 13:40:00,23.0,23.0,23.0,23.0,579000.0,17.8403,17.8403,17.8403,17.8403,579000.0
2013-02-19 13:50:00,23.0,23.0,22.96,22.97,1036200.0,17.8403,17.8403,17.8093,17.8171,1036200.0
2013-02-19 14:00:00,22.97,22.97,22.93,22.94,1129800.0,17.8171,17.8171,17.786,17.7938,1129800.0
2013-02-19 14:10:00,22.94,22.96,22.93,22.94,521100.0,17.7938,17.8093,17.786,17.7938,521100.0
2013-02-19 14:20:00,22.94,23.03,22.94,23.01,1291800.0,17.7938,17.8636,17.7938,17.8481,1291800.0
2013-02-19 14:30:00,23.01,23.02,22.97,22.97,821400.0,17.8481,17.8558,17.8171,17.8171,821400.0
2013-02-19 14:40:00,22.97,22.98,22.96,22.97,932700.0,17.8171,17.8248,17.8093,17.8171,932700.0
2013-02-19 14:50:00,22.97,23.0,22.95,22.95,634800.0,17.8171,17.8403,17.8015,17.8015,634800.0
2013-02-19 15:00:00,22.95,22.97,22.95,22.96,576300.0,17.8015,17.8171,17.8015,17.8093,576300.0
2013-02-19 15:10:00,22.96,22.96,22.88,22.9,1542000.0,17.8093,17.8093,17.7472,17.7628,1542000.0
2013-02-19 15:20:00,22.9,22.9,22.86,22.86,1730700.0,17.7628,17.7628,17.7317,17.7317,1730700.0
2013-02-19 15:30:00,22.86,22.89,22.85,22.87,1594500.0,17.7317,17.755,17.724,17.7395,1594500.0
2013-02-19 15:40:00,22.87,22.9,22.86,22.87,1829700.0,17.7395,17.7628,17.7317,17.7395,1829700.0
2013-02-19 15:50:00,22.87,22.91,22.86,22.91,2755500.0,17.7395,17.7705,17.7317,17.7705,2755500.0
2013-02-20 09:30:00,22.91,22.95,22.77,22.79,2115600.0,17.7705,17.8015,17.6619,17.6774,2115600.0
2013-02-20 09:40:00,22.79,22.87,22.79,22.84,1005900.0,17.6774,17.7395,17.6774,17.7162,1005900.0
2013-02-20 09:50:00,22.85,22.9,22.84,22.88,1159200.0,17.724,17.7628,17.7162,17.7472,1159200.0
2013-02-20 10:00:00,22.88,22.99,22.87,22.98,1244100.0,17.7472,17.8326,17.7395,17.8248,1244100.0
2013-02-20 10:10:00,22.98,23.04,22.96,23.04,961500.0,17.8248,17.8713,17.8093,17.8713,961500.0
2013-02-20 10:20:00,23.04,23.08,23.03,23.06,851400.0,17.8713,17.9024,17.8636,17.8869,851400.0
2013-02-20 10:30:00,23.06,23.11,23.05,23.06,672600.0,17.8869,17.9256,17.8791,17.8869,672600.0
2013-02-20 10:40:00,23.06,23.06,23.03,23.04,426900.0,17.8869,17.8869,17.8636,17.8713,426900.0
2013-02-20 10:50:00,23.03,23.04,23.0,23.01,503100.0,17.8636,17.8713,17.8403,17.8481,503100.0
2013-02-20 11:00:00,23.01,23.06,22.99,23.04,819300.0,17.8481,17.8869,17.8326,17.8713,819300.0
2013-02-20 11:10:00,23.04,23.07,23.02,23.06,404400.0,17.8713,17.8946,17.8558,17.8869,404400.0
2013-02-20 11:20:00,23.06,23.1,23.05,23.09,676800.0,17.8869,17.9179,17.8791,17.9101,676800.0
2013-02-20 11:30:00,23.09,23.09,23.08,23.08,523500.0,17.9101,17.9101,17.9024,17.9024,523500.0
2013-02-20 11:40:00,23.08,23.09,23.05,23.07,577200.0,17.9024,17.9101,17.8791,17.8946,577200.0
2013-02-20 11:50:00,23.07,23.12,23.05,23.12,489300.0,17.8946,17.9334,17.8791,17.9334,489300.0
2013-02-20 12:00:00,23.12,23.17,23.11,23.16,602700.0,17.9334,17.9722,17.9256,17.9644,602700.0
2013-02-20 12:10:00,23.16,23.16,23.13,23.14,343200.0,17.9644,17.9644,17.9412,17.9489,343200.0
2013-02-20 12:20:00,23.14,23.15,23.1,23.11,385800.0,17.9489,17.9567,17.9179,17.9256,385800.0
2013-02-20 12:30:00,23.11,23.15,23.1,23.14,341100.0,17.9256,17.9567,17.9179,17.9489,341100.0
2013-02-20 12:40:00,23.14,23.15,23.12,23.13,339000.0,17.9489,17.9567,17.9334,17.9412,339000.0
2013-02-20 12:50:00,23.12,23.15,23.12,23.15,398400.0,17.9334,17.9567,17.9334,17.9567,398400.0
2013-02-20 13:00:00,23.15,23.25,23.15,23.2,858900.0,17.9567,18.0342,17.9567,17.9955,858900.0
2013-02-20 13:10:00,23.2,23.23,23.18,23.23,466500.0,17.9955,18.0187,17.9799,18.0187,466500.0
2013-02-20 13:20:00,23.23,23.28,23.23,23.25,983700.0,18.0187,18.0575,18.0187,18.0342,983700.0
2013-02-20 13:30:00,23.25,23.25,23.17,23.18,807300.0,18.0342,18.0342,17.9722,17.9799,807300.0
2013-02-20 13:40:00,23.18,23.2,23.17,23.19,455700.0,17.9799,17.9955,17.9722,17.9877,455700.0
2013-02-20 13:50:00,23.19,23.19,23.14,23.14,514200.0,17.9877,17.9877,17.9489,17.9489,514200.0
2013-02-20 14:00:00,23.15,23.18,23.1,23.18,907800.0,17.9567,17.9799,17.9179,17.9799,907800.0
2013-02-20 14:10:00,23.18,23.19,23.08,23.12,1101000.0,17.9799,17.9877,17.9024,17.9334,1101000.0
2013-02-20 14:20:00,23.12,23.14,23.08,23.14,686100.0,17.9334,17.9489,17.9024,17.9489,686100.0
2013-02-20 14:30:00,23.14,23.14,23.1,23.13,538800.0,17.9489,17.9489,17.9179,17.9412,538800.0
2013-02-20 14:40:00,23.13,23.13,23.04,23.05,791400.0,17.9412,17.9412,17.8713,17.8791,791400.0
2013-02-20 14:50:00,23.04,23.08,23.03,23.07,841800.0,17.8713,17.9024,17.8636,17.8946,841800.0
2013-02-20 15:00:00,23.07,23.1,23.03,23.07,940500.0,17.8946,17.9179,17.8636,17.8946,940500.0
2013-02-20 15:10:00,23.07,23.1,23.04,23.08,1203900.0,17.8946,17.9179,17.8713,17.9024,1203900.0
2013-02-20 15:20:00,23.08,23.08,23.04,23.07,701100.0,17.9024,17.9024,17.8713,17.8946,701100.0
2013-02-20 15:30:00,23.07,23.15,23.05,23.14,1588500.0,17.8946,17.9567,17.8791,17.9489,1588500.0
2013-02-20 15:40:00,23.14,23.2,23.12,23.14,1995600.0,17.9489,17.9955,17.9334,17.9489,1995600.0
2013-02-20 15:50:00,23.15,23.16,23.05,23.07,2446800.0,17.9567,17.9644,17.8791,17.8946,2446800.0
2013-02-21 09:30:00,23.33,23.47,23.33,23.39,4135200.0,18.0963,18.2049,18.0963,18.1428,4135200.0
2013-02-21 09:40:00,23.38,23.54,23.24,23.52,3888000.0,18.1351,18.2592,18.0265,18.2437,3888000.0
2013-02-21 09:50:00,23.52,23.73,23.4,23.73,4397700.0,18.2437,18.4066,18.1506,18.4066,4397700.0
2013-02-21 10:00:00,23.73,23.77,23.62,23.63,2933700.0,18.4066,18.4376,18.3212,18.329,2933700.0
2013-02-21 10:10:00,23.63,23.63,23.54,23.6,1821000.0,18.329,18.329,18.2592,18.3057,1821000.0
2013-02-21 10:20:00,23.6,23.65,23.55,23.63,1277400.0,18.3057,18.3445,18.2669,18.329,1277400.0
2013-02-21 10:30:00,23.62,23.69,23.6,23.64,867600.0,18.3212,18.3755,18.3057,18.3367,867600.0
2013-02-21 10:40:00,23.65,23.73,23.64,23.71,1094100.0,18.3445,18.4066,18.3367,18.391,1094100.0
2013-02-21 10:50:00,23.72,23.72,23.58,23.7,2982600.0,18.3988,18.3988,18.2902,18.3833,2982600.0
2013-02-21 11:00:00,23.7,23.79,23.68,23.73,1665300.0,18.3833,18.4531,18.3678,18.4066,1665300.0
2013-02-21 11:10:00,23.74,23.74,23.65,23.73,1204500.0,18.4143,18.4143,18.3445,18.4066,1204500.0
2013-02-21 11:20:00,23.73,23.74,23.71,23.72,836100.0,18.4066,18.4143,18.391,18.3988,836100.0
2013-02-21 11:30:00,23.71,23.76,23.71,23.75,1195500.0,18.391,18.4298,18.391,18.4221,1195500.0
2013-02-21 11:40:00,23.74,23.82,23.74,23.77,1117200.0,18.4143,18.4764,18.4143,18.4376,1117200.0
2013-02-21 11:50:00,23.76,23.79,23.75,23.78,856800.0,18.4298,18.4531,18.4221,18.4453,856800.0
2013-02-21 12:00:00,23.78,23.78,23.68,23.7,1077900.0,18.4453,18.4453,18.3678,18.3833,1077900.0
2013-02-21 12:10:00,23.7,23.7,23.67,23.68,908400.0,18.3833,18.3833,18.36,18.3678,908400.0
2013-02-21 12:20:00,23.68,23.71,23.67,23.69,638100.0,18.3678,18.391,18.36,18.3755,638100.0
2013-02-21 12:30:00,23.69,23.69,23.67,23.69,618900.0,18.3755,18.3755,18.36,18.3755,618900.0
2013-02-21 12:40:00,23.69,23.7,23.68,23.69,555600.0,18.3755,18.3833,18.3678,18.3755,555600.0
2013-02-21 12:50:00,23.69,23.72,23.69,23.71,862500.0,18.3755,18.3988,18.3755,18.391,862500.0
2013-02-21 13:00:00,23.71,23.71,23.62,23.63,1182000.0,18.391,18.391,18.3212,18.329,1182000.0
2013-02-21 13:10:00,23.63,23.65,23.62,23.62,606900.0,18.329,18.3445,18.3212,18.3212,606900.0
2013-02-21 13:20:00,23.62,23.69,23.62,23.67,796200.0,18.3212,18.3755,18.3212,18.36,796200.0
2013-02-21 13:30:00,23.67,23.69,23.62,23.62,808200.0,18.36,18.3755,18.3212,18.3212,808200.0
2013-02-21 13:40:00,23.62,23.62,23.55,23.58,843000.0,18.3212,18.3212,18.2669,18.2902,843000.0
2013-02-21 13:50:00,23.58,23.62,23.57,23.59,746700.0,18.2902,18.3212,18.2825,18.298,746700.0
2013-02-21 14:00:00,23.59,23.59,23.49,23.51,1231200.0,18.298,18.298,18.2204,18.2359,1231200.0
2013-02-21 14:10:00,23.51,23.55,23.5,23.51,576900.0,18.2359,18.2669,18.2282,18.2359,576900.0
2013-02-21 14:20:00,23.52,23.53,23.49,23.52,570600.0,18.2437,18.2514,18.2204,18.2437,570600.0
2013-02-21 14:30:00,23.52,23.61,23.51,23.59,867300.0,18.2437,18.3135,18.2359,18.298,867300.0
2013-02-21 14:40:00,23.59,23.59,23.53,23.53,670800.0,18.298,18.298,18.2514,18.2514,670800.0
2013-02-21 14:50:00,23.53,23.57,23.51,23.57,531000.0,18.2514,18.2825,18.2359,18.2825,531000.0
2013-02-21 15:00:00,23.57,23.58,23.54,23.56,1393500.0,18.2825,18.2902,18.2592,18.2747,1393500.0
2013-02-21 15:10:00,23.56,23.58,23.5,23.51,1374000.0,18.2747,18.2902,18.2282,18.2359,1374000.0
2013-02-21 15:20:00,23.51,23.55,23.51,23.52,1034100.0,18.2359,18.2669,18.2359,18.2437,1034100.0
2013-02-21 15:30:00,23.52,23.54,23.46,23.49,1509900.0,18.2437,18.2592,18.1971,18.2204,1509900.0
2013-02-21 15:40:00,23.5,23.5,23.43,23.44,1961400.0,18.2282,18.2282,18.1739,18.1816,1961400.0
2013-02-21 15:50:00,23.45,23.46,23.37,23.42,4238400.0,18.1894,18.1971,18.1273,18.1661,4238400.0
2013-02-22 09:30:00,23.4,23.51,23.37,23.42,2670900.0,18.1506,18.2359,18.1273,18.1661,2670900.0
2013-02-22 09:40:00,23.41,23.46,23.38,23.43,1123500.0,18.1583,18.1971,18.1351,18.1739,1123500.0
2013-02-22 09:50:00,23.44,23.47,23.41,23.44,960600.0,18.1816,18.2049,18.1583,18.1816,960600.0
2013-02-22 10:00:00,23.44,23.49,23.42,23.49,894600.0,18.1816,18.2204,18.1661,18.2204,894600.0
2013-02-22 10:10:00,23.49,23.49,23.43,23.44,724500.0,18.2204,18.2204,18.1739,18.1816,724500.0
2013-02-22 10:20:00,23.44,23.45,23.34,23.35,848700.0,18.1816,18.1894,18.104,18.1118,848700.0
2013-02-22 10:30:00,23.34,23.4,23.32,23.39,537900.0,18.104,18.1506,18.0885,18.1428,537900.0
2013-02-22 10:40:00,23.39,23.4,23.34,23.39,415200.0,18.1428,18.1506,18.104,18.1428,415200.0
2013-02-22 10:50:00,23.39,23.41,23.36,23.36,582300.0,18.1428,18.1583,18.1196,18.1196,582300.0
2013-02-22 11:00:00,23.36,23.39,23.32,23.39,518100.0,18.1196,18.1428,18.0885,18.1428,518100.0
2013-02-22 11:10:00,23.39,23.39,23.3,23.34,703200.0,18.1428,18.1428,18.073,18.104,703200.0
2013-02-22 11:20:00,23.34,23.36,23.32,23.36,439500.0,18.104,18.1196,18.0885,18.1196,439500.0
2013-02-22 11:30:00,23.36,23.36,23.3,23.33,712500.0,18.1196,18.1196,18.073,18.0963,712500.0
2013-02-22 11:40:00,23.33,23.34,23.31,23.34,708900.0,18.0963,18.104,18.0808,18.104,708900.0
2013-02-22 11:50:00,23.34,23.38,23.34,23.36,915600.0,18.104,18.1351,18.104,18.1196,915600.0
2013-02-22 12:00:00,23.36,23.39,23.34,23.39,631800.0,18.1196,18.1428,18.104,18.1428,631800.0
2013-02-22 12:10:00,23.39,23.39,23.34,23.34,251700.0,18.1428,18.1428,18.104,18.104,251700.0
2013-02-22 12:20:00,23.34,23.35,23.33,23.35,355800.0,18.104,18.1118,18.0963,18.1118,355800.0
2013-02-22 12:30:00,23.34,23.34,23.33,23.34,277200.0,18.104,18.104,18.0963,18.104,277200.0
2013-02-22 12:40:00,23.34,23.45,23.34,23.45,531900.0,18.104,18.1894,18.104,18.1894,531900.0
2013-02-22 12:50:00,23.45,23.47,23.44,23.44,688800.0,18.1894,18.2049,18.1816,18.1816,688800.0
2013-02-22 13:00:00,23.44,23.44,23.39,23.39,386700.0,18.1816,18.1816,18.1428,18.1428,386700.0
2013-02-22 13:10:00,23.39,23.39,23.35,23.39,375900.0,18.1428,18.1428,18.1118,18.1428,375900.0
2013-02-22 13:20:00,23.39,23.43,23.39,23.4,368100.0,18.1428,18.1739,18.1428,18.1506,368100.0
2013-02-22 13:30:00,23.41,23.41,23.38,23.41,229200.0,18.1583,18.1583,18.1351,18.1583,229200.0
2013-02-22 13:40:00,23.41,23.44,23.41,23.44,279900.0,18.1583,18.1816,18.1583,18.1816,279900.0
2013-02-22 13:50:00,23.44,23.44,23.41,23.41,228000.0,18.1816,18.1816,18.1583,18.1583,228000.0
2013-02-22 14:00:00,23.42,23.43,23.41,23.41,249600.0,18.1661,18.1739,18.1583,18.1583,249600.0
2013-02-22 14:10:00,23.41,23.41,23.39,23.39,246900.0,18.1583,18.1583,18.1428,18.1428,246900.0
2013-02-22 14:20:00,23.39,23.4,23.38,23.4,542100.0,18.1428,18.1506,18.1351,18.1506,542100.0
2013-02-22 14:30:00,23.4,23.45,23.4,23.43,384000.0,18.1506,18.1894,18.1506,18.1739,384000.0
2013-02-22 14:40:00,23.43,23.45,23.43,23.45,339300.0,18.1739,18.1894,18.1739,18.1894,339300.0
2013-02-22 14:50:00,23.45,23.46,23.44,23.44,432900.0,18.1894,18.1971,18.1816,18.1816,432900.0
2013-02-22 15:00:00,23.44,23.45,23.43,23.45,434100.0,18.1816,18.1894,18.1739,18.1894,434100.0
2013-02-22 15:10:00,23.44,23.45,23.42,23.44,591000.0,18.1816,18.1894,18.1661,18.1816,591000.0
2013-02-22 15:20:00,23.44,23.44,23.42,23.44,657900.0,18.1816,18.1816,18.1661,18.1816,657900.0
2013-02-22 15:30:00,23.44,23.45,23.41,23.44,883500.0,18.1816,18.1894,18.1583,18.1816,883500.0
2013-02-22 15:40:00,23.44,23.46,23.42,23.44,711600.0,18.1816,18.1971,18.1661,18.1816,711600.0
2013-02-22 15:50:00,23.45,23.48,23.44,23.47,1363500.0,18.1894,18.2126,18.1816,18.2049,1363500.0
2013-02-25 09:30:00,23.48,23.65,23.48,23.61,1063800.0,18.2126,18.3445,18.2126,18.3135,1063800.0
2013-02-25 09:40:00,23.61,23.65,23.54,23.6,786300.0,18.3135,18.3445,18.2592,18.3057,786300.0
2013-02-25 09:50:00,23.6,23.68,23.6,23.66,737400.0,18.3057,18.3678,18.3057,18.3523,737400.0
2013-02-25 10:00:00,23.66,23.77,23.66,23.74,1350900.0,18.3523,18.4376,18.3523,18.4143,1350900.0
2013-02-25 10:10:00,23.74,23.78,23.74,23.76,984000.0,18.4143,18.4453,18.4143,18.4298,984000.0
2013-02-25 10:20:00,23.76,23.78,23.7,23.72,1083000.0,18.4298,18.4453,18.3833,18.3988,1083000.0
2013-02-25 10:30:00,23.72,23.75,23.71,23.74,1019700.0,18.3988,18.4221,18.391,18.4143,1019700.0
2013-02-25 10:40:00,23.74,23.77,23.71,23.72,718200.0,18.4143,18.4376,18.391,18.3988,718200.0
2013-02-25 10:50:00,23.72,23.73,23.68,23.7,579600.0,18.3988,18.4066,18.3678,18.3833,579600.0
2013-02-25 11:00:00,23.7,23.72,23.67,23.71,433200.0,18.3833,18.3988,18.36,18.391,433200.0
2013-02-25 11:10:00,23.71,23.74,23.69,23.72,556200.0,18.391,18.4143,18.3755,18.3988,556200.0
2013-02-25 11:20:00,23.72,23.76,23.7,23.74,523500.0,18.3988,18.4298,18.3833,18.4143,523500.0
2013-02-25 11:30:00,23.74,23.75,23.67,23.68,548400.0,18.4143,18.4221,18.36,18.3678,548400.0
2013-02-25 11:40:00,23.68,23.69,23.64,23.65,325200.0,18.3678,18.3755,18.3367,18.3445,325200.0
2013-02-25 11:50:00,23.65,23.65,23.57,23.61,1146600.0,18.3445,18.3445,18.2825,18.3135,1146600.0
2013-02-25 12:00:00,23.61,23.66,23.6,23.64,439200.0,18.3135,18.3523,18.3057,18.3367,439200.0
2013-02-25 12:10:00,23.64,23.67,23.64,23.66,523800.0,18.3367,18.36,18.3367,18.3523,523800.0
2013-02-25 12:20:00,23.66,23.69,23.65,23.68,316500.0,18.3523,18.3755,18.3445,18.3678,316500.0
2013-02-25 12:30:00,23.68,23.7,23.66,23.69,411600.0,18.3678,18.3833,18.3523,18.3755,411600.0
2013-02-25 12:40:00,23.69,23.72,23.68,23.71,238500.0,18.3755,18.3988,18.3678,18.391,238500.0
2013-02-25 12:50:00,23.72,23.73,23.7,23.72,377100.0,18.3988,18.4066,18.3833,18.3988,377100.0
2013-02-25 13:00:00,23.72,23.73,23.69,23.69,516300.0,18.3988,18.4066,18.3755,18.3755,516300.0
2013-02-25 13:10:00,23.69,23.71,23.68,23.69,223200.0,18.3755,18.391,18.3678,18.3755,223200.0
2013-02-25 13:20:00,23.69,23.7,23.67,23.68,354600.0,18.3755,18.3833,18.36,18.3678,354600.0
2013-02-25 13:30:00,23.68,23.68,23.64,23.65,490500.0,18.3678,18.3678,18.3367,18.3445,490500.0
2013-02-25 13:40:00,23.65,23.66,23.62,23.66,420000.0,18.3445,18.3523,18.3212,18.3523,420000.0
2013-02-25 13:50:00,23.66,23.67,23.62,23.64,641700.0,18.3523,18.36,18.3212,18.3367,641700.0
2013-02-25 14:00:00,23.64,23.67,23.62,23.67,804900.0,18.3367,18.36,18.3212,18.36,804900.0
2013-02-25 14:10:00,23.67,23.7,23.66,23.7,485100.0,18.36,18.3833,18.3523,18.3833,485100.0
2013-02-25 14:20:00,23.7,23.72,23.66,23.67,665100.0,18.3833,18.3988,18.3523,18.36,665100.0
2013-02-25 14:30:00,23.67,23.68,23.66,23.66,1072500.0,18.36,18.3678,18.3523,18.3523,1072500.0
2013-02-25 14:40:00,23.66,23.67,23.64,23.64,570000.0,18.3523,18.36,18.3367,18.3367,570000.0
2013-02-25 14:50:00,23.64,23.69,23.64,23.68,588600.0,18.3367,18.3755,18.3367,18.3678,588600.0
2013-02-25 15:00:00,23.68,23.69,23.65,23.67,576000.0,18.3678,18.3755,18.3445,18.36,576000.0
2013-02-25 15:10:00,23.67,23.68,23.64,23.64,707400.0,18.36,18.3678,18.3367,18.3367,707400.0
2013-02-25 15:20:00,23.64,23.66,23.61,23.63,773400.0,18.3367,18.3523,18.3135,18.329,773400.0
2013-02-25 15:30:00,23.63,23.65,23.6,23.63,1167600.0,18.329,18.3445,18.3057,18.329,1167600.0
2013-02-25 15:40:00,23.63,23.66,23.59,23.6,1489800.0,18.329,18.3523,18.298,18.3057,1489800.0
2013-02-25 15:50:00,23.59,23.59,23.48,23.49,3873300.0,18.298,18.298,18.2126,18.2204,3873300.0
2013-02-26 09:30:00,23.56,23.72,23.54,23.71,1271400.0,18.2747,18.3988,18.2592,18.391,1271400.0
2013-02-26 09:40:00,23.72,23.74,23.69,23.74,1272900.0,18.3988,18.4143,18.3755,18.4143,1272900.0
2013-02-26 09:50:00,23.73,23.76,23.71,23.72,964200.0,18.4066,18.4298,18.391,18.3988,964200.0
2013-02-26 10:00:00,23.73,23.8,23.72,23.77,1119900.0,18.4066,18.4609,18.3988,18.4376,1119900.0
2013-02-26 10:10:00,23.77,23.77,23.7,23.72,1017000.0,18.4376,18.4376,18.3833,18.3988,1017000.0
2013-02-26 10:20:00,23.71,23.77,23.7,23.74,765000.0,18.391,18.4376,18.3833,18.4143,765000.0
2013-02-26 10:30:00,23.74,23.74,23.68,23.68,488400.0,18.4143,18.4143,18.3678,18.3678,488400.0
2013-02-26 10:40:00,23.68,23.71,23.65,23.7,750000.0,18.3678,18.391,18.3445,18.3833,750000.0
2013-02-26 10:50:00,23.7,23.75,23.69,23.72,697500.0,18.3833,18.4221,18.3755,18.3988,697500.0
2013-02-26 11:00:00,23.71,23.72,23.64,23.64,557400.0,18.391,18.3988,18.3367,18.3367,557400.0
2013-02-26 11:10:00,23.64,23.69,23.64,23.67,538500.0,18.3367,18.3755,18.3367,18.36,538500.0
2013-02-26 11:20:00,23.68,23.68,23.65,23.65,710700.0,18.3678,18.3678,18.3445,18.3445,710700.0
2013-02-26 11:30:00,23.65,23.67,23.64,23.64,688500.0,18.3445,18.36,18.3367,18.3367,688500.0
2013-02-26 11:40:00,23.64,23.65,23.62,23.64,361500.0,18.3367,18.3445,18.3212,18.3367,361500.0
2013-02-26 11:50:00,23.64,23.65,23.61,23.62,521400.0,18.3367,18.3445,18.3135,18.3212,521400.0
2013-02-26 12:00:00,23.62,23.66,23.61,23.64,608700.0,18.3212,18.3523,18.3135,18.3367,608700.0
2013-02-26 12:10:00,23.64,23.65,23.63,23.64,395400.0,18.3367,18.3445,18.329,18.3367,395400.0
2013-02-26 12:20:00,23.63,23.66,23.62,23.65,755700.0,18.329,18.3523,18.3212,18.3445,755700.0
2013-02-26 12:30:00,23.64,23.65,23.63,23.64,487200.0,18.3367,18.3445,18.329,18.3367,487200.0
2013-02-26 12:40:00,23.64,23.65,23.62,23.63,372900.0,18.3367,18.3445,18.3212,18.329,372900.0
2013-02-26 12:50:00,23.63,23.63,23.61,23.61,292800.0,18.329,18.329,18.3135,18.3135,292800.0
2013-02-26 13:00:00,23.61,23.64,23.59,23.61,441600.0,18.3135,18.3367,18.298,18.3135,441600.0
2013-02-26 13:10:00,23.61,23.61,23.58,23.58,318600.0,18.3135,18.3135,18.2902,18.2902,318600.0
2013-02-26 13:20:00,23.58,23.6,23.58,23.59,287400.0,18.2902,18.3057,18.2902,18.298,287400.0
2013-02-26 13:30:00,23.59,23.62,23.59,23.62,326100.0,18.298,18.3212,18.298,18.3212,326100.0
2013-02-26 13:40:00,23.61,23.62,23.6,23.62,387600.0,18.3135,18.3212,18.3057,18.3212,387600.0
2013-02-26 13:50:00,23.62,23.66,23.61,23.62,658200.0,18.3212,18.3523,18.3135,18.3212,658200.0
2013-02-26 14:00:00,23.62,23.66,23.62,23.66,378900.0,18.3212,18.3523,18.3212,18.3523,378900.0
2013-02-26 14:10:00,23.66,23.66,23.64,23.65,422100.0,18.3523,18.3523,18.3367,18.3445,422100.0
2013-02-26 14:20:00,23.65,23.66,23.64,23.66,403500.0,18.3445,18.3523,18.3367,18.3523,403500.0
2013-02-26 14:30:00,23.66,23.67,23.65,23.67,592500.0,18.3523,18.36,18.3445,18.36,592500.0
2013-02-26 14:40:00,23.67,23.67,23.63,23.63,529200.0,18.36,18.36,18.329,18.329,529200.0
2013-02-26 14:50:00,23.64,23.67,23.63,23.66,840000.0,18.3367,18.36,18.329,18.3523,840000.0
2013-02-26 15:00:00,23.66,23.69,23.66,23.67,1038000.0,18.3523,18.3755,18.3523,18.36,1038000.0
2013-02-26 15:10:00,23.67,23.68,23.65,23.67,759300.0,18.36,18.3678,18.3445,18.36,759300.0
2013-02-26 15:20:00,23.67,23.68,23.65,23.67,778800.0,18.36,18.3678,18.3445,18.36,778800.0
2013-02-26 15:30:00,23.67,23.7,23.66,23.7,867000.0,18.36,18.3833,18.3523,18.3833,867000.0
2013-02-26 15:40:00,23.71,23.75,23.71,23.72,1196400.0,18.391,18.4221,18.391,18.3988,1196400.0
2013-02-26 15:50:00,23.72,23.75,23.68,23.71,3231900.0,18.3988,18.4221,18.3678,18.391,3231900.0
2013-02-27 09:30:00,23.66,23.67,23.53,23.54,1473000.0,18.3523,18.36,18.2514,18.2592,1473000.0
2013-02-27 09:40:00,23.54,23.69,23.54,23.63,910800.0,18.2592,18.3755,18.2592,18.329,910800.0
2013-02-27 09:50:00,23.63,23.68,23.63,23.66,639300.0,18.329,18.3678,18.329,18.3523,639300.0
2013-02-27 10:00:00,23.66,23.67,23.64,23.65,651600.0,18.3523,18.36,18.3367,18.3445,651600.0
2013-02-27 10:10:00,23.65,23.66,23.58,23.6,1085700.0,18.3445,18.3523,18.2902,18.3057,1085700.0
2013-02-27 10:20:00,23.6,23.66,23.6,23.65,876600.0,18.3057,18.3523,18.3057,18.3445,876600.0
2013-02-27 10:30:00,23.64,23.7,23.64,23.69,841800.0,18.3367,18.3833,18.3367,18.3755,841800.0
2013-02-27 10:40:00,23.69,23.72,23.62,23.62,916200.0,18.3755,18.3988,18.3212,18.3212,916200.0
2013-02-27 10:50:00,23.62,23.63,23.6,23.61,661500.0,18.3212,18.329,18.3057,18.3135,661500.0
2013-02-27 11:00:00,23.61,23.66,23.6,23.64,585900.0,18.3135,18.3523,18.3057,18.3367,585900.0
2013-02-27 11:10:00,23.64,23.73,23.63,23.68,735000.0,18.3367,18.4066,18.329,18.3678,735000.0
2013-02-27 11:20:00,23.68,23.72,23.68,23.72,371100.0,18.3678,18.3988,18.3678,18.3988,371100.0
2013-02-27 11:30:00,23.72,23.73,23.68,23.7,369900.0,18.3988,18.4066,18.3678,18.3833,369900.0
2013-02-27 11:40:00,23.7,23.75,23.69,23.75,522300.0,18.3833,18.4221,18.3755,18.4221,522300.0
2013-02-27 11:50:00,23.74,23.76,23.72,23.73,328500.0,18.4143,18.4298,18.3988,18.4066,328500.0
2013-02-27 12:00:00,23.73,23.77,23.72,23.77,304200.0,18.4066,18.4376,18.3988,18.4376,304200.0
2013-02-27 12:10:00,23.76,23.8,23.76,23.79,285300.0,18.4298,18.4609,18.4298,18.4531,285300.0
2013-02-27 12:20:00,23.79,23.82,23.79,23.81,260400.0,18.4531,18.4764,18.4531,18.4686,260400.0
2013-02-27 12:30:00,23.81,23.83,23.78,23.8,420900.0,18.4686,18.4841,18.4453,18.4609,420900.0
2013-02-27 12:40:00,23.8,23.83,23.78,23.82,385500.0,18.4609,18.4841,18.4453,18.4764,385500.0
2013-02-27 12:50:00,23.82,23.84,23.81,23.84,379500.0,18.4764,18.4919,18.4686,18.4919,379500.0
2013-02-27 13:00:00,23.84,23.84,23.81,23.81,381600.0,18.4919,18.4919,18.4686,18.4686,381600.0
2013-02-27 13:10:00,23.81,23.83,23.8,23.81,428100.0,18.4686,18.4841,18.4609,18.4686,428100.0
2013-02-27 13:20:00,23.8,23.82,23.8,23.82,207000.0,18.4609,18.4764,18.4609,18.4764,207000.0
2013-02-27 13:30:00,23.82,23.83,23.8,23.83,284100.0,18.4764,18.4841,18.4609,18.4841,284100.0
2013-02-27 13:40:00,23.82,23.85,23.82,23.83,378600.0,18.4764,18.4996,18.4764,18.4841,378600.0
2013-02-27 13:50:00,23.83,23.83,23.82,23.83,214500.0,18.4841,18.4841,18.4764,18.4841,214500.0
2013-02-27 14:00:00,23.83,23.84,23.83,23.84,227100.0,18.4841,18.4919,18.4841,18.4919,227100.0
2013-02-27 14:10:00,23.84,23.86,23.84,23.84,304500.0,18.4919,18.5074,18.4919,18.4919,304500.0
2013-02-27 14:20:00,23.84,23.86,23.84,23.86,395700.0,18.4919,18.5074,18.4919,18.5074,395700.0
2013-02-27 14:30:00,23.86,23.89,23.85,23.89,607800.0,18.5074,18.5307,18.4996,18.5307,607800.0
2013-02-27 14:40:00,23.88,23.93,23.87,23.92,587700.0,18.5229,18.5617,18.5152,18.5539,587700.0
2013-02-27 14:50:00,23.92,23.93,23.91,23.93,579900.0,18.5539,18.5617,18.5462,18.5617,579900.0
2013-02-27 15:00:00,23.93,23.96,23.92,23.95,1364400.0,18.5617,18.585,18.5539,18.5772,1364400.0
2013-02-27 15:10:00,23.95,23.97,23.94,23.96,661200.0,18.5772,18.5927,18.5694,18.585,661200.0
2013-02-27 15:20:00,23.96,23.98,23.95,23.95,835200.0,18.585,18.6005,18.5772,18.5772,835200.0
2013-02-27 15:30:00,23.95,23.96,23.94,23.95,994800.0,18.5772,18.585,18.5694,18.5772,994800.0
2013-02-27 15:40:00,23.95,23.95,23.92,23.92,956700.0,18.5772,18.5772,18.5539,18.5539,956700.0
2013-02-27 15:50:00,23.92,23.93,23.89,23.89,1933800.0,18.5539,18.5617,18.5307,18.5307,1933800.0
2013-02-28 09:30:00,23.86,23.92,23.8,23.83,942600.0,18.5074,18.5539,18.4609,18.4841,942600.0
2013-02-28 09:40:00,23.83,23.85,23.79,23.83,1067700.0,18.4841,18.4996,18.4531,18.4841,1067700.0
2013-02-28 09:50:00,23.82,23.83,23.76,23.78,846000.0,18.4764,18.4841,18.4298,18.4453,846000.0
2013-02-28 10:00:00,23.78,23.8,23.72,23.72,791400.0,18.4453,18.4609,18.3988,18.3988,791400.0
2013-02-28 10:10:00,23.72,23.77,23.7,23.77,703500.0,18.3988,18.4376,18.3833,18.4376,703500.0
2013-02-28 10:20:00,23.77,23.78,23.74,23.75,589500.0,18.4376,18.4453,18.4143,18.4221,589500.0
2013-02-28 10:30:00,23.75,23.79,23.75,23.78,340800.0,18.4221,18.4531,18.4221,18.4453,340800.0
2013-02-28 10:40:00,23.78,23.79,23.74,23.76,650400.0,18.4453,18.4531,18.4143,18.4298,650400.0
2013-02-28 10:50:00,23.75,23.83,23.74,23.81,440700.0,18.4221,18.4841,18.4143,18.4686,440700.0
2013-02-28 11:00:00,23.81,23.86,23.81,23.85,532500.0,18.4686,18.5074,18.4686,18.4996,532500.0
2013-02-28 11:10:00,23.85,23.87,23.83,23.85,356700.0,18.4996,18.5152,18.4841,18.4996,356700.0
2013-02-28 11:20:00,23.86,23.88,23.85,23.87,317700.0,18.5074,18.5229,18.4996,18.5152,317700.0
2013-02-28 11:30:00,23.88,23.88,23.84,23.84,321000.0,18.5229,18.5229,18.4919,18.4919,321000.0
2013-02-28 11:40:00,23.84,23.87,23.84,23.85,234900.0,18.4919,18.5152,18.4919,18.4996,234900.0
2013-02-28 11:50:00,23.85,23.87,23.83,23.83,529800.0,18.4996,18.5152,18.4841,18.4841,529800.0
2013-02-28 12:00:00,23.83,23.87,23.83,23.86,310200.0,18.4841,18.5152,18.4841,18.5074,310200.0
2013-02-28 12:10:00,23.86,23.86,23.83,23.83,318900.0,18.5074,18.5074,18.4841,18.4841,318900.0
2013-02-28 12:20:00,23.83,23.85,23.81,23.82,360000.0,18.4841,18.4996,18.4686,18.4764,360000.0
2013-02-28 12:30:00,23.82,23.85,23.82,23.84,259800.0,18.4764,18.4996,18.4764,18.4919,259800.0
2013-02-28 12:40:00,23.84,23.86,23.83,23.85,381000.0,18.4919,18.5074,18.4841,18.4996,381000.0
2013-02-28 12:50:00,23.85,23.85,23.82,23.85,306300.0,18.4996,18.4996,18.4764,18.4996,306300.0
2013-02-28 13:00:00,23.85,23.86,23.84,23.86,456000.0,18.4996,18.5074,18.4919,18.5074,456000.0
2013-02-28 13:10:00,23.86,23.87,23.84,23.86,400200.0,18.5074,18.5152,18.4919,18.5074,400200.0
2013-02-28 13:20:00,23.86,23.91,23.86,23.91,388200.0,18.5074,18.5462,18.5074,18.5462,388200.0
2013-02-28 13:30:00,23.91,23.94,23.89,23.93,573900.0,18.5462,18.5694,18.5307,18.5617,573900.0
2013-02-28 13:40:00,23.93,23.93,23.89,23.92,353400.0,18.5617,18.5617,18.5307,18.5539,353400.0
2013-02-28 13:50:00,23.91,23.95,23.91,23.93,317100.0,18.5462,18.5772,18.5462,18.5617,317100.0
2013-02-28 14:00:00,23.93,23.95,23.92,23.95,322500.0,18.5617,18.5772,18.5539,18.5772,322500.0
2013-02-28 14:10:00,23.95,23.96,23.93,23.93,284400.0,18.5772,18.585,18.5617,18.5617,284400.0
2013-02-28 14:20:00,23.93,23.94,23.91,23.93,313200.0,18.5617,18.5694,18.5462,18.5617,313200.0
2013-02-28 14:30:00,23.93,23.94,23.89,23.9,456300.0,18.5617,18.5694,18.5307,18.5384,456300.0
2013-02-28 14:40:00,23.9,23.92,23.89,23.91,418500.0,18.5384,18.5539,18.5307,18.5462,418500.0
2013-02-28 14:50:00,23.91,23.93,23.88,23.9,451500.0,18.5462,18.5617,18.5229,18.5384,451500.0
2013-02-28 15:00:00,23.9,23.9,23.86,23.87,707700.0,18.5384,18.5384,18.5074,18.5152,707700.0
2013-02-28 15:10:00,23.87,23.88,23.85,23.85,1314600.0,18.5152,18.5229,18.4996,18.4996,1314600.0
2013-02-28 15:20:00,23.85,23.88,23.84,23.86,1062000.0,18.4996,18.5229,18.4919,18.5074,1062000.0
2013-02-28 15:30:00,23.86,23.87,23.82,23.83,1045800.0,18.5074,18.5152,18.4764,18.4841,1045800.0
2013-02-28 15:40:00,23.83,23.83,23.79,23.81,2427000.0,18.4841,18.4841,18.4531,18.4686,2427000.0
2013-02-28 15:50:00,23.81,23.81,23.61,23.62,8376900.0,18.4686,18.4686,18.3135,18.3212,8376900.0
2013-03-01 09:30:00,23.59,23.72,23.59,23.64,1296900.0,18.298,18.3988,18.298,18.3367,1296900.0
2013-03-01 09:40:00,23.63,23.75,23.62,23.74,927300.0,18.329,18.4221,18.3212,18.4143,927300.0
2013-03-01 09:50:00,23.74,23.76,23.72,23.76,809100.0,18.4143,18.4298,18.3988,18.4298,809100.0
2013-03-01 10:00:00,23.76,23.85,23.76,23.8,990000.0,18.4298,18.4996,18.4298,18.4609,990000.0
2013-03-01 10:10:00,23.81,23.83,23.78,23.81,621300.0,18.4686,18.4841,18.4453,18.4686,621300.0
2013-03-01 10:20:00,23.81,23.81,23.78,23.8,779400.0,18.4686,18.4686,18.4453,18.4609,779400.0
2013-03-01 10:30:00,23.8,23.88,23.79,23.86,478800.0,18.4609,18.5229,18.4531,18.5074,478800.0
2013-03-01 10:40:00,23.86,23.9,23.85,23.86,492900.0,18.5074,18.5384,18.4996,18.5074,492900.0
2013-03-01 10:50:00,23.86,23.92,23.84,23.92,492300.0,18.5074,18.5539,18.4919,18.5539,492300.0
2013-03-01 11:00:00,23.92,23.93,23.89,23.89,465900.0,18.5539,18.5617,18.5307,18.5307,465900.0
2013-03-01 11:10:00,23.89,23.92,23.89,23.9,316200.0,18.5307,18.5539,18.5307,18.5384,316200.0
2013-03-01 11:20:00,23.9,23.94,23.9,23.92,408600.0,18.5384,18.5694,18.5384,18.5539,408600.0
2013-03-01 11:30:00,23.92,23.92,23.89,23.9,373500.0,18.5539,18.5539,18.5307,18.5384,373500.0
2013-03-01 11:40:00,23.9,23.9,23.85,23.85,414900.0,18.5384,18.5384,18.4996,18.4996,414900.0
2013-03-01 11:50:00,23.86,23.87,23.84,23.87,310500.0,18.5074,18.5152,18.4919,18.5152,310500.0
2013-03-01 12:00:00,23.87,23.93,23.87,23.93,312900.0,18.5152,18.5617,18.5152,18.5617,312900.0
2013-03-01 12:10:00,23.93,23.95,23.91,23.93,515700.0,18.5617,18.5772,18.5462,18.5617,515700.0
2013-03-01 12:20:00,23.93,23.96,23.92,23.93,365100.0,18.5617,18.585,18.5539,18.5617,365100.0
2013-03-01 12:30:00,23.93,23.97,23.93,23.96,363600.0,18.5617,18.5927,18.5617,18.585,363600.0
2013-03-01 12:40:00,23.96,23.96,23.93,23.94,285000.0,18.585,18.585,18.5617,18.5694,285000.0
2013-03-01 12:50:00,23.94,23.96,23.94,23.94,281100.0,18.5694,18.585,18.5694,18.5694,281100.0
2013-03-01 13:00:00,23.94,23.95,23.9,23.9,439500.0,18.5694,18.5772,18.5384,18.5384,439500.0
2013-03-01 13:10:00,23.9,23.95,23.89,23.94,455400.0,18.5384,18.5772,18.5307,18.5694,455400.0
2013-03-01 13:20:00,23.93,23.94,23.92,23.94,263100.0,18.5617,18.5694,18.5539,18.5694,263100.0
2013-03-01 13:30:00,23.94,23.95,23.91,23.94,454200.0,18.5694,18.5772,18.5462,18.5694,454200.0
2013-03-01 13:40:00,23.94,23.94,23.92,23.94,362700.0,18.5694,18.5694,18.5539,18.5694,362700.0
2013-03-01 13:50:00,23.94,23.94,23.92,23.93,360600.0,18.5694,18.5694,18.5539,18.5617,360600.0
2013-03-01 14:00:00,23.93,23.94,23.92,23.92,366300.0,18.5617,18.5694,18.5539,18.5539,366300.0
2013-03-01 14:10:00,23.92,23.93,23.9,23.91,427500.0,18.5539,18.5617,18.5384,18.5462,427500.0
2013-03-01 14:20:00,23.91,23.91,23.87,23.88,406200.0,18.5462,18.5462,18.5152,18.5229,406200.0
2013-03-01 14:30:00,23.88,23.9,23.87,23.87,534000.0,18.5229,18.5384,18.5152,18.5152,534000.0
2013-03-01 14:40:00,23.87,23.89,23.87,23.89,375300.0,18.5152,18.5307,18.5152,18.5307,375300.0
2013-03-01 14:50:00,23.89,23.91,23.88,23.91,470700.0,18.5307,18.5462,18.5229,18.5462,470700.0
2013-03-01 15:00:00,23.91,23.94,23.9,23.93,601800.0,18.5462,18.5694,18.5384,18.5617,601800.0
2013-03-01 15:10:00,23.93,23.94,23.92,23.93,551400.0,18.5617,18.5694,18.5539,18.5617,551400.0
2013-03-01 15:20:00,23.93,23.94,23.92,23.92,508800.0,18.5617,18.5694,18.5539,18.5539,508800.0
2013-03-01 15:30:00,23.93,23.94,23.92,23.93,710400.0,18.5617,18.5694,18.5539,18.5617,710400.0
2013-03-01 15:40:00,23.94,23.96,23.91,23.95,1221600.0,18.5694,18.585,18.5462,18.5772,1221600.0
2013-03-01 15:50:00,23.95,23.96,23.92,23.93,2754300.0,18.5772,18.585,18.5539,18.5617,2754300.0
2013-03-04 09:30:00,23.83,24.0,23.83,23.91,1141500.0,18.4841,18.616,18.4841,18.5462,1141500.0
2013-03-04 09:40:00,23.9,23.98,23.9,23.98,1219800.0,18.5384,18.6005,18.5384,18.6005,1219800.0
2013-03-04 09:50:00,23.97,24.06,23.94,24.06,1370400.0,18.5927,18.6625,18.5694,18.6625,1370400.0
2013-03-04 10:00:00,24.05,24.08,24.02,24.03,934500.0,18.6548,18.678,18.6315,18.6393,934500.0
2013-03-04 10:10:00,24.03,24.07,24.02,24.07,747900.0,18.6393,18.6703,18.6315,18.6703,747900.0
2013-03-04 10:20:00,24.07,24.09,24.06,24.07,582000.0,18.6703,18.6858,18.6625,18.6703,582000.0
2013-03-04 10:30:00,24.07,24.1,24.06,24.09,688200.0,18.6703,18.6936,18.6625,18.6858,688200.0
2013-03-04 10:40:00,24.1,24.13,24.09,24.13,543600.0,18.6936,18.7168,18.6858,18.7168,543600.0
2013-03-04 10:50:00,24.13,24.16,24.13,24.15,738000.0,18.7168,18.7401,18.7168,18.7323,738000.0
2013-03-04 11:00:00,24.16,24.19,24.15,24.17,900300.0,18.7401,18.7634,18.7323,18.7478,900300.0
2013-03-04 11:10:00,24.17,24.19,24.15,24.19,484200.0,18.7478,18.7634,18.7323,18.7634,484200.0
2013-03-04 11:20:00,24.19,24.22,24.18,24.21,464700.0,18.7634,18.7866,18.7556,18.7789,464700.0
2013-03-04 11:30:00,24.21,24.22,24.19,24.19,924000.0,18.7789,18.7866,18.7634,18.7634,924000.0
2013-03-04 11:40:00,24.19,24.21,24.18,24.18,376500.0,18.7634,18.7789,18.7556,18.7556,376500.0
2013-03-04 11:50:00,24.18,24.19,24.15,24.15,321600.0,18.7556,18.7634,18.7323,18.7323,321600.0
2013-03-04 12:00:00,24.15,24.18,24.15,24.17,336900.0,18.7323,18.7556,18.7323,18.7478,336900.0
2013-03-04 12:10:00,24.17,24.18,24.16,24.16,436200.0,18.7478,18.7556,18.7401,18.7401,436200.0
2013-03-04 12:20:00,24.16,24.16,24.15,24.15,320700.0,18.7401,18.7401,18.7323,18.7323,320700.0
2013-03-04 12:30:00,24.16,24.16,24.14,24.14,343800.0,18.7401,18.7401,18.7246,18.7246,343800.0
2013-03-04 12:40:00,24.14,24.16,24.14,24.16,240600.0,18.7246,18.7401,18.7246,18.7401,240600.0
2013-03-04 12:50:00,24.16,24.17,24.14,24.17,294900.0,18.7401,18.7478,18.7246,18.7478,294900.0
2013-03-04 13:00:00,24.16,24.18,24.16,24.18,326700.0,18.7401,18.7556,18.7401,18.7556,326700.0
2013-03-04 13:10:00,24.18,24.19,24.17,24.18,195900.0,18.7556,18.7634,18.7478,18.7556,195900.0
2013-03-04 13:20:00,24.18,24.21,24.18,24.21,310500.0,18.7556,18.7789,18.7556,18.7789,310500.0
2013-03-04 13:30:00,24.21,24.22,24.2,24.21,271200.0,18.7789,18.7866,18.7711,18.7789,271200.0
2013-03-04 13:40:00,24.2,24.22,24.2,24.21,268200.0,18.7711,18.7866,18.7711,18.7789,268200.0
2013-03-04 13:50:00,24.21,24.23,24.21,24.22,400800.0,18.7789,18.7944,18.7789,18.7866,400800.0
2013-03-04 14:00:00,24.22,24.25,24.21,24.22,423600.0,18.7866,18.8099,18.7789,18.7866,423600.0
2013-03-04 14:10:00,24.22,24.26,24.21,24.24,621300.0,18.7866,18.8177,18.7789,18.8021,621300.0
2013-03-04 14:20:00,24.25,24.31,24.24,24.29,690300.0,18.8099,18.8564,18.8021,18.8409,690300.0
2013-03-04 14:30:00,24.29,24.32,24.27,24.31,717900.0,18.8409,18.8642,18.8254,18.8564,717900.0
2013-03-04 14:40:00,24.31,24.35,24.3,24.34,740100.0,18.8564,18.8875,18.8487,18.8797,740100.0
2013-03-04 14:50:00,24.34,24.39,24.34,24.38,1221900.0,18.8797,18.9185,18.8797,18.9107,1221900.0
2013-03-04 15:00:00,24.38,24.38,24.33,24.33,983400.0,18.9107,18.9107,18.872,18.872,983400.0
2013-03-04 15:10:00,24.33,24.36,24.31,24.35,1194000.0,18.872,18.8952,18.8564,18.8875,1194000.0
2013-03-04 15:20:00,24.35,24.39,24.32,24.38,1046700.0,18.8875,18.9185,18.8642,18.9107,1046700.0
2013-03-04 15:30:00,24.38,24.39,24.36,24.37,1199400.0,18.9107,18.9185,18.8952,18.903,1199400.0
2013-03-04 15:40:00,24.37,24.39,24.37,24.38,1177200.0,18.903,18.9185,18.903,18.9107,1177200.0
2013-03-04 15:50:00,24.38,24.42,24.37,24.42,2222400.0,18.9107,18.9418,18.903,18.9418,2222400.0
2013-03-05 09:30:00,24.49,24.52,24.33,24.39,1435800.0,18.9961,19.0193,18.872,18.9185,1435800.0
2013-03-05 09:40:00,24.39,24.49,24.39,24.47,1535700.0,18.9185,18.9961,18.9185,18.9805,1535700.0
2013-03-05 09:50:00,24.47,24.5,24.47,24.48,862800.0,18.9805,19.0038,18.9805,18.9883,862800.0
2013-03-05 10:00:00,24.48,24.54,24.48,24.52,1510200.0,18.9883,19.0348,18.9883,19.0193,1510200.0
2013-03-05 10:10:00,24.51,24.52,24.48,24.5,833400.0,19.0116,19.0193,18.9883,19.0038,833400.0
2013-03-05 10:20:00,24.5,24.53,24.46,24.52,729900.0,19.0038,19.0271,18.9728,19.0193,729900.0
2013-03-05 10:30:00,24.52,24.52,24.48,24.51,497100.0,19.0193,19.0193,18.9883,19.0116,497100.0
2013-03-05 10:40:00,24.51,24.56,24.51,24.56,478500.0,19.0116,19.0504,19.0116,19.0504,478500.0
2013-03-05 10:50:00,24.56,24.59,24.54,24.58,545700.0,19.0504,19.0736,19.0348,19.0659,545700.0
2013-03-05 11:00:00,24.58,24.68,24.58,24.66,1171200.0,19.0659,19.1434,19.0659,19.1279,1171200.0
2013-03-05 11:10:00,24.66,24.67,24.62,24.64,658500.0,19.1279,19.1357,19.0969,19.1124,658500.0
2013-03-05 11:20:00,24.64,24.64,24.59,24.61,563700.0,19.1124,19.1124,19.0736,19.0891,563700.0
2013-03-05 11:30:00,24.6,24.62,24.57,24.62,383400.0,19.0814,19.0969,19.0581,19.0969,383400.0
2013-03-05 11:40:00,24.62,24.63,24.61,24.63,657600.0,19.0969,19.1047,19.0891,19.1047,657600.0
2013-03-05 11:50:00,24.63,24.63,24.6,24.6,205800.0,19.1047,19.1047,19.0814,19.0814,205800.0
2013-03-05 12:00:00,24.6,24.61,24.58,24.6,232200.0,19.0814,19.0891,19.0659,19.0814,232200.0
2013-03-05 12:10:00,24.59,24.59,24.56,24.57,250200.0,19.0736,19.0736,19.0504,19.0581,250200.0
2013-03-05 12:20:00,24.57,24.58,24.56,24.57,237900.0,19.0581,19.0659,19.0504,19.0581,237900.0
2013-03-05 12:30:00,24.57,24.61,24.57,24.61,274500.0,19.0581,19.0891,19.0581,19.0891,274500.0
2013-03-05 12:40:00,24.61,24.62,24.59,24.6,167400.0,19.0891,19.0969,19.0736,19.0814,167400.0
2013-03-05 12:50:00,24.61,24.63,24.6,24.62,304200.0,19.0891,19.1047,19.0814,19.0969,304200.0
2013-03-05 13:00:00,24.63,24.64,24.61,24.63,285900.0,19.1047,19.1124,19.0891,19.1047,285900.0
2013-03-05 13:10:00,24.63,24.64,24.61,24.64,278400.0,19.1047,19.1124,19.0891,19.1124,278400.0
2013-03-05 13:20:00,24.64,24.68,24.63,24.68,312600.0,19.1124,19.1434,19.1047,19.1434,312600.0
2013-03-05 13:30:00,24.68,24.68,24.64,24.67,439200.0,19.1434,19.1434,19.1124,19.1357,439200.0
2013-03-05 13:40:00,24.67,24.67,24.62,24.63,404100.0,19.1357,19.1357,19.0969,19.1047,404100.0
2013-03-05 13:50:00,24.63,24.65,24.63,24.64,412200.0,19.1047,19.1202,19.1047,19.1124,412200.0
2013-03-05 14:00:00,24.63,24.66,24.63,24.66,237300.0,19.1047,19.1279,19.1047,19.1279,237300.0
2013-03-05 14:10:00,24.66,24.66,24.64,24.64,452400.0,19.1279,19.1279,19.1124,19.1124,452400.0
2013-03-05 14:20:00,24.64,24.65,24.6,24.6,301800.0,19.1124,19.1202,19.0814,19.0814,301800.0
2013-03-05 14:30:00,24.6,24.65,24.6,24.65,298500.0,19.0814,19.1202,19.0814,19.1202,298500.0
2013-03-05 14:40:00,24.64,24.67,24.63,24.67,363900.0,19.1124,19.1357,19.1047,19.1357,363900.0
2013-03-05 14:50:00,24.66,24.68,24.66,24.67,348600.0,19.1279,19.1434,19.1279,19.1357,348600.0
2013-03-05 15:00:00,24.67,24.67,24.64,24.66,726900.0,19.1357,19.1357,19.1124,19.1279,726900.0
2013-03-05 15:10:00,24.66,24.67,24.65,24.67,310500.0,19.1279,19.1357,19.1202,19.1357,310500.0
2013-03-05 15:20:00,24.67,24.67,24.63,24.64,574800.0,19.1357,19.1357,19.1047,19.1124,574800.0
2013-03-05 15:30:00,24.64,24.65,24.63,24.64,556200.0,19.1124,19.1202,19.1047,19.1124,556200.0
2013-03-05 15:40:00,24.64,24.68,24.6,24.6,1185900.0,19.1124,19.1434,19.0814,19.0814,1185900.0
2013-03-05 15:50:00,24.6,24.6,24.54,24.57,2795400.0,19.0814,19.0814,19.0348,19.0581,2795400.0
2013-03-06 09:30:00,24.58,24.71,24.58,24.67,994500.0,19.0659,19.1667,19.0659,19.1357,994500.0
2013-03-06 09:40:00,24.67,24.7,24.64,24.69,668100.0,19.1357,19.159,19.1124,19.1512,668100.0
2013-03-06 09:50:00,24.7,24.7,24.64,24.66,702300.0,19.159,19.159,19.1124,19.1279,702300.0
2013-03-06 10:00:00,24.66,24.66,24.54,24.6,741900.0,19.1279,19.1279,19.0348,19.0814,741900.0
2013-03-06 10:10:00,24.6,24.65,24.59,24.61,631200.0,19.0814,19.1202,19.0736,19.0891,631200.0
2013-03-06 10:20:00,24.61,24.63,24.61,24.62,364200.0,19.0891,19.1047,19.0891,19.0969,364200.0
2013-03-06 10:30:00,24.61,24.63,24.6,24.63,475500.0,19.0891,19.1047,19.0814,19.1047,475500.0
2013-03-06 10:40:00,24.63,24.65,24.62,24.63,519900.0,19.1047,19.1202,19.0969,19.1047,519900.0
2013-03-06 10:50:00,24.63,24.64,24.58,24.59,468300.0,19.1047,19.1124,19.0659,19.0736,468300.0
2013-03-06 11:00:00,24.59,24.59,24.55,24.56,642900.0,19.0736,19.0736,19.0426,19.0504,642900.0
2013-03-06 11:10:00,24.56,24.59,24.54,24.57,707100.0,19.0504,19.0736,19.0348,19.0581,707100.0
2013-03-06 11:20:00,24.57,24.58,24.55,24.55,296700.0,19.0581,19.0659,19.0426,19.0426,296700.0
2013-03-06 11:30:00,24.55,24.56,24.52,24.53,374100.0,19.0426,19.0504,19.0193,19.0271,374100.0
2013-03-06 11:40:00,24.53,24.55,24.52,24.54,392400.0,19.0271,19.0426,19.0193,19.0348,392400.0
2013-03-06 11:50:00,24.55,24.55,24.52,24.52,308100.0,19.0426,19.0426,19.0193,19.0193,308100.0
2013-03-06 12:00:00,24.52,24.52,24.49,24.5,440100.0,19.0193,19.0193,18.9961,19.0038,440100.0
2013-03-06 12:10:00,24.5,24.52,24.5,24.52,518700.0,19.0038,19.0193,19.0038,19.0193,518700.0
2013-03-06 12:20:00,24.52,24.52,24.45,24.45,488400.0,19.0193,19.0193,18.965,18.965,488400.0
2013-03-06 12:30:00,24.45,24.46,24.44,24.46,567300.0,18.965,18.9728,18.9573,18.9728,567300.0
2013-03-06 12:40:00,24.46,24.54,24.46,24.54,405300.0,18.9728,19.0348,18.9728,19.0348,405300.0
2013-03-06 12:50:00,24.54,24.54,24.49,24.5,298500.0,19.0348,19.0348,18.9961,19.0038,298500.0
2013-03-06 13:00:00,24.5,24.5,24.46,24.47,257400.0,19.0038,19.0038,18.9728,18.9805,257400.0
2013-03-06 13:10:00,24.47,24.49,24.47,24.48,244800.0,18.9805,18.9961,18.9805,18.9883,244800.0
2013-03-06 13:20:00,24.49,24.49,24.47,24.48,225300.0,18.9961,18.9961,18.9805,18.9883,225300.0
2013-03-06 13:30:00,24.48,24.48,24.45,24.46,252000.0,18.9883,18.9883,18.965,18.9728,252000.0
2013-03-06 13:40:00,24.46,24.5,24.46,24.49,362400.0,18.9728,19.0038,18.9728,18.9961,362400.0
2013-03-06 13:50:00,24.49,24.49,24.45,24.45,480300.0,18.9961,18.9961,18.965,18.965,480300.0
2013-03-06 14:00:00,24.45,24.48,24.45,24.47,315900.0,18.965,18.9883,18.965,18.9805,315900.0
2013-03-06 14:10:00,24.47,24.47,24.43,24.43,505200.0,18.9805,18.9805,18.9495,18.9495,505200.0
2013-03-06 14:20:00,24.43,24.46,24.43,24.45,358800.0,18.9495,18.9728,18.9495,18.965,358800.0
2013-03-06 14:30:00,24.45,24.52,24.45,24.51,524700.0,18.965,19.0193,18.965,19.0116,524700.0
2013-03-06 14:40:00,24.51,24.52,24.48,24.5,491700.0,19.0116,19.0193,18.9883,19.0038,491700.0
2013-03-06 14:50:00,24.5,24.51,24.49,24.5,432000.0,19.0038,19.0116,18.9961,19.0038,432000.0
2013-03-06 15:00:00,24.5,24.5,24.46,24.46,439500.0,19.0038,19.0038,18.9728,18.9728,439500.0
2013-03-06 15:10:00,24.46,24.46,24.43,24.45,626400.0,18.9728,18.9728,18.9495,18.965,626400.0
2013-03-06 15:20:00,24.45,24.48,24.44,24.44,583500.0,18.965,18.9883,18.9573,18.9573,583500.0
2013-03-06 15:30:00,24.44,24.46,24.44,24.45,534600.0,18.9573,18.9728,18.9573,18.965,534600.0
2013-03-06 15:40:00,24.45,24.45,24.42,24.44,1009200.0,18.965,18.965,18.9418,18.9573,1009200.0
2013-03-06 15:50:00,24.44,24.47,24.44,24.46,1229700.0,18.9573,18.9805,18.9573,18.9728,1229700.0
2013-03-07 09:30:00,24.5,24.5,24.4,24.47,715500.0,19.0038,19.0038,18.9263,18.9805,715500.0
2013-03-07 09:40:00,24.46,24.49,24.45,24.46,464100.0,18.9728,18.9961,18.965,18.9728,464100.0
2013-03-07 09:50:00,24.46,24.49,24.44,24.48,537000.0,18.9728,18.9961,18.9573,18.9883,537000.0
2013-03-07 10:00:00,24.48,24.5,24.46,24.48,475800.0,18.9883,19.0038,18.9728,18.9883,475800.0
2013-03-07 10:10:00,24.48,24.48,24.43,24.43,404100.0,18.9883,18.9883,18.9495,18.9495,404100.0
2013-03-07 10:20:00,24.43,24.44,24.41,24.43,359400.0,18.9495,18.9573,18.934,18.9495,359400.0
2013-03-07 10:30:00,24.43,24.45,24.42,24.42,414000.0,18.9495,18.965,18.9418,18.9418,414000.0
2013-03-07 10:40:00,24.42,24.46,24.42,24.45,482400.0,18.9418,18.9728,18.9418,18.965,482400.0
2013-03-07 10:50:00,24.45,24.47,24.43,24.44,300000.0,18.965,18.9805,18.9495,18.9573,300000.0
2013-03-07 11:00:00,24.44,24.46,24.43,24.45,276300.0,18.9573,18.9728,18.9495,18.965,276300.0
2013-03-07 11:10:00,24.45,24.48,24.44,24.45,423000.0,18.965,18.9883,18.9573,18.965,423000.0
2013-03-07 11:20:00,24.45,24.46,24.43,24.46,362700.0,18.965,18.9728,18.9495,18.9728,362700.0
2013-03-07 11:30:00,24.46,24.48,24.46,24.48,366900.0,18.9728,18.9883,18.9728,18.9883,366900.0
2013-03-07 11:40:00,24.47,24.48,24.46,24.47,237300.0,18.9805,18.9883,18.9728,18.9805,237300.0
2013-03-07 11:50:00,24.47,24.49,24.47,24.48,229200.0,18.9805,18.9961,18.9805,18.9883,229200.0
2013-03-07 12:00:00,24.48,24.48,24.44,24.44,308100.0,18.9883,18.9883,18.9573,18.9573,308100.0
2013-03-07 12:10:00,24.44,24.44,24.42,24.44,350100.0,18.9573,18.9573,18.9418,18.9573,350100.0
2013-03-07 12:20:00,24.44,24.46,24.43,24.46,225000.0,18.9573,18.9728,18.9495,18.9728,225000.0
2013-03-07 12:30:00,24.46,24.46,24.44,24.44,207300.0,18.9728,18.9728,18.9573,18.9573,207300.0
2013-03-07 12:40:00,24.44,24.45,24.42,24.45,391500.0,18.9573,18.965,18.9418,18.965,391500.0
2013-03-07 12:50:00,24.45,24.46,24.43,24.44,221400.0,18.965,18.9728,18.9495,18.9573,221400.0
2013-03-07 13:00:00,24.44,24.46,24.44,24.45,228600.0,18.9573,18.9728,18.9573,18.965,228600.0
2013-03-07 13:10:00,24.45,24.47,24.45,24.47,237900.0,18.965,18.9805,18.965,18.9805,237900.0
2013-03-07 13:20:00,24.47,24.47,24.45,24.46,304500.0,18.9805,18.9805,18.965,18.9728,304500.0
2013-03-07 13:30:00,24.46,24.46,24.44,24.45,374700.0,18.9728,18.9728,18.9573,18.965,374700.0
2013-03-07 13:40:00,24.45,24.46,24.44,24.45,372300.0,18.965,18.9728,18.9573,18.965,372300.0
2013-03-07 13:50:00,24.45,24.46,24.44,24.45,276000.0,18.965,18.9728,18.9573,18.965,276000.0
2013-03-07 14:00:00,24.45,24.48,24.45,24.47,333900.0,18.965,18.9883,18.965,18.9805,333900.0
2013-03-07 14:10:00,24.47,24.49,24.47,24.48,506100.0,18.9805,18.9961,18.9805,18.9883,506100.0
2013-03-07 14:20:00,24.49,24.49,24.47,24.49,321900.0,18.9961,18.9961,18.9805,18.9961,321900.0
2013-03-07 14:30:00,24.48,24.5,24.48,24.48,391500.0,18.9883,19.0038,18.9883,18.9883,391500.0
2013-03-07 14:40:00,24.48,24.48,24.46,24.47,338100.0,18.9883,18.9883,18.9728,18.9805,338100.0
2013-03-07 14:50:00,24.47,24.51,24.47,24.5,368400.0,18.9805,19.0116,18.9805,19.0038,368400.0
2013-03-07 15:00:00,24.5,24.52,24.49,24.51,429900.0,19.0038,19.0193,18.9961,19.0116,429900.0
2013-03-07 15:10:00,24.51,24.54,24.51,24.53,637500.0,19.0116,19.0348,19.0116,19.0271,637500.0
2013-03-07 15:20:00,24.53,24.53,24.47,24.48,736500.0,19.0271,19.0271,18.9805,18.9883,736500.0
2013-03-07 15:30:00,24.48,24.49,24.44,24.44,729000.0,18.9883,18.9961,18.9573,18.9573,729000.0
2013-03-07 15:40:00,24.44,24.44,24.43,24.44,1051800.0,18.9573,18.9573,18.9495,18.9573,1051800.0
2013-03-07 15:50:00,24.44,24.45,24.41,24.44,1996500.0,18.9573,18.965,18.934,18.9573,1996500.0
2013-03-08 09:30:00,24.43,24.46,24.4,24.44,849000.0,19.0715,19.0949,19.0481,19.0793,849000.0
2013-03-08 09:40:00,24.44,24.46,24.39,24.4,631200.0,19.0793,19.0949,19.0403,19.0481,631200.0
2013-03-08 09:50:00,24.41,24.43,24.39,24.41,786000.0,19.0559,19.0715,19.0403,19.0559,786000.0
2013-03-08 10:00:00,24.41,24.41,24.28,24.33,869400.0,19.0559,19.0559,18.9544,18.9934,869400.0
2013-03-08 10:10:00,24.32,24.37,24.29,24.37,394500.0,18.9856,19.0246,18.9622,19.0246,394500.0
2013-03-08 10:20:00,24.37,24.4,24.37,24.38,281400.0,19.0246,19.0481,19.0246,19.0324,281400.0
2013-03-08 10:30:00,24.38,24.38,24.34,24.35,276900.0,19.0324,19.0324,19.0012,19.009,276900.0
2013-03-08 10:40:00,24.36,24.39,24.34,24.35,243000.0,19.0168,19.0403,19.0012,19.009,243000.0
2013-03-08 10:50:00,24.35,24.36,24.34,24.36,271200.0,19.009,19.0168,19.0012,19.0168,271200.0
2013-03-08 11:00:00,24.36,24.37,24.33,24.34,372000.0,19.0168,19.0246,18.9934,19.0012,372000.0
2013-03-08 11:10:00,24.34,24.36,24.32,24.33,246300.0,19.0012,19.0168,18.9856,18.9934,246300.0
2013-03-08 11:20:00,24.33,24.35,24.32,24.33,293400.0,18.9934,19.009,18.9856,18.9934,293400.0
2013-03-08 11:30:00,24.34,24.36,24.33,24.34,456300.0,19.0012,19.0168,18.9934,19.0012,456300.0
2013-03-08 11:40:00,24.34,24.35,24.33,24.34,389400.0,19.0012,19.009,18.9934,19.0012,389400.0
2013-03-08 11:50:00,24.34,24.34,24.3,24.34,321300.0,19.0012,19.0012,18.97,19.0012,321300.0
2013-03-08 12:00:00,24.34,24.34,24.32,24.32,225600.0,19.0012,19.0012,18.9856,18.9856,225600.0
2013-03-08 12:10:00,24.32,24.32,24.3,24.31,338100.0,18.9856,18.9856,18.97,18.9778,338100.0
2013-03-08 12:20:00,24.31,24.32,24.29,24.3,240000.0,18.9778,18.9856,18.9622,18.97,240000.0
2013-03-08 12:30:00,24.3,24.31,24.29,24.3,279900.0,18.97,18.9778,18.9622,18.97,279900.0
2013-03-08 12:40:00,24.3,24.33,24.3,24.33,194100.0,18.97,18.9934,18.97,18.9934,194100.0
2013-03-08 12:50:00,24.33,24.36,24.33,24.35,236400.0,18.9934,19.0168,18.9934,19.009,236400.0
2013-03-08 13:00:00,24.35,24.35,24.31,24.33,255600.0,19.009,19.009,18.9778,18.9934,255600.0
2013-03-08 13:10:00,24.33,24.36,24.33,24.36,160500.0,18.9934,19.0168,18.9934,19.0168,160500.0
2013-03-08 13:20:00,24.36,24.36,24.33,24.33,222900.0,19.0168,19.0168,18.9934,18.9934,222900.0
2013-03-08 13:30:00,24.33,24.37,24.33,24.37,310500.0,18.9934,19.0246,18.9934,19.0246,310500.0
2013-03-08 13:40:00,24.37,24.38,24.36,24.37,365100.0,19.0246,19.0324,19.0168,19.0246,365100.0
2013-03-08 13:50:00,24.37,24.38,24.37,24.37,229500.0,19.0246,19.0324,19.0246,19.0246,229500.0
2013-03-08 14:00:00,24.37,24.38,24.35,24.35,221700.0,19.0246,19.0324,19.009,19.009,221700.0
2013-03-08 14:10:00,24.35,24.36,24.33,24.35,273300.0,19.009,19.0168,18.9934,19.009,273300.0
2013-03-08 14:20:00,24.35,24.37,24.35,24.35,261300.0,19.009,19.0246,19.009,19.009,261300.0
2013-03-08 14:30:00,24.35,24.37,24.35,24.36,350100.0,19.009,19.0246,19.009,19.0168,350100.0
2013-03-08 14:40:00,24.36,24.37,24.35,24.35,290400.0,19.0168,19.0246,19.009,19.009,290400.0
2013-03-08 14:50:00,24.35,24.35,24.33,24.34,443700.0,19.009,19.009,18.9934,19.0012,443700.0
2013-03-08 15:00:00,24.34,24.36,24.33,24.34,436500.0,19.0012,19.0168,18.9934,19.0012,436500.0
2013-03-08 15:10:00,24.34,24.35,24.34,24.35,364800.0,19.0012,19.009,19.0012,19.009,364800.0
2013-03-08 15:20:00,24.35,24.36,24.35,24.36,266400.0,19.009,19.0168,19.009,19.0168,266400.0
2013-03-08 15:30:00,24.36,24.36,24.35,24.35,303300.0,19.0168,19.0168,19.009,19.009,303300.0
2013-03-08 15:40:00,24.35,24.37,24.35,24.37,777000.0,19.009,19.0246,19.009,19.0246,777000.0
2013-03-08 15:50:00,24.37,24.38,24.33,24.34,1666200.0,19.0246,19.0324,18.9934,19.0012,1666200.0
2013-03-11 09:30:00,24.36,24.41,24.34,24.41,584100.0,19.0168,19.0559,19.0012,19.0559,584100.0
2013-03-11 09:40:00,24.41,24.41,24.35,24.35,349800.0,19.0559,19.0559,19.009,19.009,349800.0
2013-03-11 09:50:00,24.36,24.39,24.34,24.35,289500.0,19.0168,19.0403,19.0012,19.009,289500.0
2013-03-11 10:00:00,24.34,24.35,24.32,24.35,415500.0,19.0012,19.009,18.9856,19.009,415500.0
2013-03-11 10:10:00,24.35,24.37,24.34,24.36,394800.0,19.009,19.0246,19.0012,19.0168,394800.0
2013-03-11 10:20:00,24.36,24.38,24.35,24.37,238500.0,19.0168,19.0324,19.009,19.0246,238500.0
2013-03-11 10:30:00,24.37,24.39,24.35,24.36,231900.0,19.0246,19.0403,19.009,19.0168,231900.0
2013-03-11 10:40:00,24.36,24.39,24.36,24.39,240600.0,19.0168,19.0403,19.0168,19.0403,240600.0
2013-03-11 10:50:00,24.39,24.39,24.37,24.39,268800.0,19.0403,19.0403,19.0246,19.0403,268800.0
2013-03-11 11:00:00,24.39,24.39,24.37,24.37,319500.0,19.0403,19.0403,19.0246,19.0246,319500.0
2013-03-11 11:10:00,24.38,24.38,24.36,24.36,364800.0,19.0324,19.0324,19.0168,19.0168,364800.0
2013-03-11 11:20:00,24.36,24.36,24.3,24.32,475200.0,19.0168,19.0168,18.97,18.9856,475200.0
2013-03-11 11:30:00,24.31,24.33,24.29,24.29,342000.0,18.9778,18.9934,18.9622,18.9622,342000.0
2013-03-11 11:40:00,24.29,24.3,24.27,24.27,414300.0,18.9622,18.97,18.9466,18.9466,414300.0
2013-03-11 11:50:00,24.27,24.3,24.27,24.29,187500.0,18.9466,18.97,18.9466,18.9622,187500.0
2013-03-11 12:00:00,24.29,24.31,24.28,24.3,322500.0,18.9622,18.9778,18.9544,18.97,322500.0
2013-03-11 12:10:00,24.3,24.33,24.3,24.32,219000.0,18.97,18.9934,18.97,18.9856,219000.0
2013-03-11 12:20:00,24.32,24.37,24.32,24.36,342300.0,18.9856,19.0246,18.9856,19.0168,342300.0
2013-03-11 12:30:00,24.36,24.38,24.35,24.38,345300.0,19.0168,19.0324,19.009,19.0324,345300.0
2013-03-11 12:40:00,24.38,24.39,24.35,24.35,337200.0,19.0324,19.0403,19.009,19.009,337200.0
2013-03-11 12:50:00,24.36,24.38,24.35,24.37,270900.0,19.0168,19.0324,19.009,19.0246,270900.0
2013-03-11 13:00:00,24.37,24.37,24.35,24.36,263400.0,19.0246,19.0246,19.009,19.0168,263400.0
2013-03-11 13:10:00,24.36,24.37,24.35,24.35,267300.0,19.0168,19.0246,19.009,19.009,267300.0
2013-03-11 13:20:00,24.35,24.36,24.35,24.36,127200.0,19.009,19.0168,19.009,19.0168,127200.0
2013-03-11 13:30:00,24.36,24.37,24.36,24.37,260400.0,19.0168,19.0246,19.0168,19.0246,260400.0
2013-03-11 13:40:00,24.37,24.37,24.35,24.35,191700.0,19.0246,19.0246,19.009,19.009,191700.0
2013-03-11 13:50:00,24.35,24.35,24.33,24.33,310800.0,19.009,19.009,18.9934,18.9934,310800.0
2013-03-11 14:00:00,24.34,24.35,24.33,24.35,203400.0,19.0012,19.009,18.9934,19.009,203400.0
2013-03-11 14:10:00,24.35,24.35,24.33,24.33,291600.0,19.009,19.009,18.9934,18.9934,291600.0
2013-03-11 14:20:00,24.33,24.34,24.33,24.33,243000.0,18.9934,19.0012,18.9934,18.9934,243000.0
2013-03-11 14:30:00,24.33,24.34,24.29,24.3,356700.0,18.9934,19.0012,18.9622,18.97,356700.0
2013-03-11 14:40:00,24.3,24.32,24.29,24.31,360600.0,18.97,18.9856,18.9622,18.9778,360600.0
2013-03-11 14:50:00,24.31,24.31,24.29,24.31,304800.0,18.9778,18.9778,18.9622,18.9778,304800.0
2013-03-11 15:00:00,24.31,24.34,24.31,24.34,448200.0,18.9778,19.0012,18.9778,19.0012,448200.0
2013-03-11 15:10:00,24.34,24.34,24.29,24.29,451200.0,19.0012,19.0012,18.9622,18.9622,451200.0
2013-03-11 15:20:00,24.29,24.3,24.28,24.28,424500.0,18.9622,18.97,18.9544,18.9544,424500.0
2013-03-11 15:30:00,24.28,24.3,24.28,24.3,577800.0,18.9544,18.97,18.9544,18.97,577800.0
2013-03-11 15:40:00,24.3,24.31,24.29,24.3,985800.0,18.97,18.9778,18.9622,18.97,985800.0
2013-03-11 15:50:00,24.3,24.33,24.29,24.32,1011900.0,18.97,18.9934,18.9622,18.9856,1011900.0
2013-03-12 09:30:00,24.32,24.33,24.28,24.29,581700.0,18.9856,18.9934,18.9544,18.9622,581700.0
2013-03-12 09:40:00,24.29,24.33,24.28,24.32,537000.0,18.9622,18.9934,18.9544,18.9856,537000.0
2013-03-12 09:50:00,24.32,24.35,24.3,24.33,553200.0,18.9856,19.009,18.97,18.9934,553200.0
2013-03-12 10:00:00,24.33,24.41,24.33,24.38,577200.0,18.9934,19.0559,18.9934,19.0324,577200.0
2013-03-12 10:10:00,24.38,24.39,24.36,24.37,352800.0,19.0324,19.0403,19.0168,19.0246,352800.0
2013-03-12 10:20:00,24.37,24.4,24.37,24.38,336900.0,19.0246,19.0481,19.0246,19.0324,336900.0
2013-03-12 10:30:00,24.38,24.41,24.34,24.41,375000.0,19.0324,19.0559,19.0012,19.0559,375000.0
2013-03-12 10:40:00,24.41,24.5,24.4,24.48,1123800.0,19.0559,19.1261,19.0481,19.1105,1123800.0
2013-03-12 10:50:00,24.48,24.54,24.47,24.48,1322400.0,19.1105,19.1573,19.1027,19.1105,1322400.0
2013-03-12 11:00:00,24.48,24.49,24.45,24.48,624600.0,19.1105,19.1183,19.0871,19.1105,624600.0
2013-03-12 11:10:00,24.48,24.51,24.46,24.48,565200.0,19.1105,19.1339,19.0949,19.1105,565200.0
2013-03-12 11:20:00,24.48,24.48,24.42,24.43,320400.0,19.1105,19.1105,19.0637,19.0715,320400.0
2013-03-12 11:30:00,24.43,24.46,24.42,24.44,278700.0,19.0715,19.0949,19.0637,19.0793,278700.0
2013-03-12 11:40:00,24.44,24.47,24.42,24.46,330600.0,19.0793,19.1027,19.0637,19.0949,330600.0
2013-03-12 11:50:00,24.46,24.49,24.45,24.48,357000.0,19.0949,19.1183,19.0871,19.1105,357000.0
2013-03-12 12:00:00,24.49,24.5,24.47,24.49,260400.0,19.1183,19.1261,19.1027,19.1183,260400.0
2013-03-12 12:10:00,24.49,24.5,24.48,24.48,406800.0,19.1183,19.1261,19.1105,19.1105,406800.0
2013-03-12 12:20:00,24.48,24.5,24.46,24.46,491100.0,19.1105,19.1261,19.0949,19.0949,491100.0
2013-03-12 12:30:00,24.47,24.48,24.46,24.47,516000.0,19.1027,19.1105,19.0949,19.1027,516000.0
2013-03-12 12:40:00,24.47,24.48,24.46,24.47,447900.0,19.1027,19.1105,19.0949,19.1027,447900.0
2013-03-12 12:50:00,24.47,24.63,24.47,24.62,1903800.0,19.1027,19.2276,19.1027,19.2198,1903800.0
2013-03-12 13:00:00,24.62,24.62,24.57,24.59,733200.0,19.2198,19.2198,19.1808,19.1964,733200.0
2013-03-12 13:10:00,24.59,24.61,24.56,24.58,800100.0,19.1964,19.212,19.173,19.1886,800100.0
2013-03-12 13:20:00,24.58,24.59,24.56,24.59,461100.0,19.1886,19.1964,19.173,19.1964,461100.0
2013-03-12 13:30:00,24.58,24.59,24.55,24.55,307500.0,19.1886,19.1964,19.1652,19.1652,307500.0
2013-03-12 13:40:00,24.55,24.57,24.53,24.56,357000.0,19.1652,19.1808,19.1495,19.173,357000.0
2013-03-12 13:50:00,24.56,24.57,24.53,24.53,564900.0,19.173,19.1808,19.1495,19.1495,564900.0
2013-03-12 14:00:00,24.54,24.55,24.53,24.53,536100.0,19.1573,19.1652,19.1495,19.1495,536100.0
2013-03-12 14:10:00,24.54,24.55,24.5,24.52,745200.0,19.1573,19.1652,19.1261,19.1417,745200.0
2013-03-12 14:20:00,24.52,24.54,24.51,24.53,408300.0,19.1417,19.1573,19.1339,19.1495,408300.0
2013-03-12 14:30:00,24.53,24.53,24.48,24.49,378600.0,19.1495,19.1495,19.1105,19.1183,378600.0
2013-03-12 14:40:00,24.49,24.53,24.48,24.51,326100.0,19.1183,19.1495,19.1105,19.1339,326100.0
2013-03-12 14:50:00,24.51,24.52,24.48,24.49,341100.0,19.1339,19.1417,19.1105,19.1183,341100.0
2013-03-12 15:00:00,24.49,24.53,24.48,24.49,374400.0,19.1183,19.1495,19.1105,19.1183,374400.0
2013-03-12 15:10:00,24.49,24.52,24.49,24.51,446400.0,19.1183,19.1417,19.1183,19.1339,446400.0
2013-03-12 15:20:00,24.51,24.54,24.5,24.51,445500.0,19.1339,19.1573,19.1261,19.1339,445500.0
2013-03-12 15:30:00,24.51,24.54,24.48,24.53,630000.0,19.1339,19.1573,19.1105,19.1495,630000.0
2013-03-12 15:40:00,24.52,24.54,24.51,24.52,818100.0,19.1417,19.1573,19.1339,19.1417,818100.0
2013-03-12 15:50:00,24.52,24.54,24.5,24.53,1236600.0,19.1417,19.1573,19.1261,19.1495,1236600.0
2013-03-13 09:30:00,24.63,24.73,24.62,24.65,1115400.0,19.2276,19.3057,19.2198,19.2432,1115400.0
2013-03-13 09:40:00,24.65,24.71,24.64,24.67,663300.0,19.2432,19.2901,19.2354,19.2588,663300.0
2013-03-13 09:50:00,24.67,24.68,24.58,24.58,606600.0,19.2588,19.2666,19.1886,19.1886,606600.0
2013-03-13 10:00:00,24.58,24.62,24.56,24.56,496800.0,19.1886,19.2198,19.173,19.173,496800.0
2013-03-13 10:10:00,24.57,24.58,24.51,24.58,432300.0,19.1808,19.1886,19.1339,19.1886,432300.0
2013-03-13 10:20:00,24.58,24.6,24.56,24.56,316200.0,19.1886,19.2042,19.173,19.173,316200.0
2013-03-13 10:30:00,24.56,24.62,24.54,24.62,389700.0,19.173,19.2198,19.1573,19.2198,389700.0
2013-03-13 10:40:00,24.62,24.65,24.61,24.63,396000.0,19.2198,19.2432,19.212,19.2276,396000.0
2013-03-13 10:50:00,24.64,24.65,24.6,24.63,271200.0,19.2354,19.2432,19.2042,19.2276,271200.0
2013-03-13 11:00:00,24.62,24.63,24.6,24.63,269100.0,19.2198,19.2276,19.2042,19.2276,269100.0
2013-03-13 11:10:00,24.63,24.65,24.62,24.62,391200.0,19.2276,19.2432,19.2198,19.2198,391200.0
2013-03-13 11:20:00,24.62,24.63,24.6,24.62,216900.0,19.2198,19.2276,19.2042,19.2198,216900.0
2013-03-13 11:30:00,24.62,24.65,24.61,24.64,371700.0,19.2198,19.2432,19.212,19.2354,371700.0
2013-03-13 11:40:00,24.64,24.65,24.6,24.6,196500.0,19.2354,19.2432,19.2042,19.2042,196500.0
2013-03-13 11:50:00,24.6,24.61,24.57,24.58,252600.0,19.2042,19.212,19.1808,19.1886,252600.0
2013-03-13 12:00:00,24.58,24.58,24.56,24.56,164700.0,19.1886,19.1886,19.173,19.173,164700.0
2013-03-13 12:10:00,24.56,24.57,24.54,24.57,249900.0,19.173,19.1808,19.1573,19.1808,249900.0
2013-03-13 12:20:00,24.57,24.57,24.53,24.55,240900.0,19.1808,19.1808,19.1495,19.1652,240900.0
2013-03-13 12:30:00,24.55,24.57,24.54,24.57,256800.0,19.1652,19.1808,19.1573,19.1808,256800.0
2013-03-13 12:40:00,24.57,24.57,24.55,24.57,151800.0,19.1808,19.1808,19.1652,19.1808,151800.0
2013-03-13 12:50:00,24.56,24.6,24.56,24.59,207900.0,19.173,19.2042,19.173,19.1964,207900.0
2013-03-13 13:00:00,24.59,24.59,24.57,24.58,145800.0,19.1964,19.1964,19.1808,19.1886,145800.0
2013-03-13 13:10:00,24.58,24.59,24.57,24.58,171300.0,19.1886,19.1964,19.1808,19.1886,171300.0
2013-03-13 13:20:00,24.58,24.58,24.54,24.54,132000.0,19.1886,19.1886,19.1573,19.1573,132000.0
2013-03-13 13:30:00,24.54,24.58,24.54,24.57,218400.0,19.1573,19.1886,19.1573,19.1808,218400.0
2013-03-13 13:40:00,24.57,24.61,24.57,24.6,366600.0,19.1808,19.212,19.1808,19.2042,366600.0
2013-03-13 13:50:00,24.6,24.61,24.59,24.6,319800.0,19.2042,19.212,19.1964,19.2042,319800.0
2013-03-13 14:00:00,24.6,24.61,24.58,24.6,233700.0,19.2042,19.212,19.1886,19.2042,233700.0
2013-03-13 14:10:00,24.6,24.61,24.58,24.59,241500.0,19.2042,19.212,19.1886,19.1964,241500.0
2013-03-13 14:20:00,24.59,24.61,24.57,24.61,291600.0,19.1964,19.212,19.1808,19.212,291600.0
2013-03-13 14:30:00,24.6,24.61,24.58,24.59,260100.0,19.2042,19.212,19.1886,19.1964,260100.0
2013-03-13 14:40:00,24.6,24.6,24.56,24.57,187500.0,19.2042,19.2042,19.173,19.1808,187500.0
2013-03-13 14:50:00,24.57,24.57,24.55,24.55,233700.0,19.1808,19.1808,19.1652,19.1652,233700.0
2013-03-13 15:00:00,24.55,24.57,24.52,24.53,361800.0,19.1652,19.1808,19.1417,19.1495,361800.0
2013-03-13 15:10:00,24.53,24.55,24.52,24.53,469800.0,19.1495,19.1652,19.1417,19.1495,469800.0
2013-03-13 15:20:00,24.53,24.55,24.52,24.53,393000.0,19.1495,19.1652,19.1417,19.1495,393000.0
2013-03-13 15:30:00,24.53,24.58,24.53,24.55,477600.0,19.1495,19.1886,19.1495,19.1652,477600.0
2013-03-13 15:40:00,24.55,24.58,24.55,24.58,558900.0,19.1652,19.1886,19.1652,19.1886,558900.0
2013-03-13 15:50:00,24.58,24.59,24.54,24.55,1041300.0,19.1886,19.1964,19.1573,19.1652,1041300.0
2013-03-14 09:30:00,24.62,24.67,24.58,24.6,612900.0,19.2198,19.2588,19.1886,19.2042,612900.0
2013-03-14 09:40:00,24.6,24.62,24.55,24.56,688200.0,19.2042,19.2198,19.1652,19.173,688200.0
2013-03-14 09:50:00,24.56,24.58,24.52,24.52,507900.0,19.173,19.1886,19.1417,19.1417,507900.0
2013-03-14 10:00:00,24.52,24.56,24.49,24.49,560100.0,19.1417,19.173,19.1183,19.1183,560100.0
2013-03-14 10:10:00,24.49,24.5,24.43,24.44,561300.0,19.1183,19.1261,19.0715,19.0793,561300.0
2013-03-14 10:20:00,24.44,24.47,24.42,24.46,364200.0,19.0793,19.1027,19.0637,19.0949,364200.0
2013-03-14 10:30:00,24.46,24.5,24.45,24.48,367800.0,19.0949,19.1261,19.0871,19.1105,367800.0
2013-03-14 10:40:00,24.48,24.48,24.45,24.46,313800.0,19.1105,19.1105,19.0871,19.0949,313800.0
2013-03-14 10:50:00,24.46,24.47,24.45,24.47,339900.0,19.0949,19.1027,19.0871,19.1027,339900.0
2013-03-14 11:00:00,24.47,24.48,24.43,24.43,539700.0,19.1027,19.1105,19.0715,19.0715,539700.0
2013-03-14 11:10:00,24.43,24.47,24.43,24.45,269100.0,19.0715,19.1027,19.0715,19.0871,269100.0
2013-03-14 11:20:00,24.45,24.47,24.44,24.46,291300.0,19.0871,19.1027,19.0793,19.0949,291300.0
2013-03-14 11:30:00,24.47,24.47,24.45,24.46,254400.0,19.1027,19.1027,19.0871,19.0949,254400.0
2013-03-14 11:40:00,24.46,24.47,24.45,24.47,260700.0,19.0949,19.1027,19.0871,19.1027,260700.0
2013-03-14 11:50:00,24.47,24.47,24.45,24.46,326700.0,19.1027,19.1027,19.0871,19.0949,326700.0
2013-03-14 12:00:00,24.46,24.47,24.46,24.46,279300.0,19.0949,19.1027,19.0949,19.0949,279300.0
2013-03-14 12:10:00,24.46,24.47,24.45,24.46,362400.0,19.0949,19.1027,19.0871,19.0949,362400.0
2013-03-14 12:20:00,24.46,24.47,24.45,24.47,224400.0,19.0949,19.1027,19.0871,19.1027,224400.0
2013-03-14 12:30:00,24.47,24.47,24.45,24.46,263700.0,19.1027,19.1027,19.0871,19.0949,263700.0
2013-03-14 12:40:00,24.46,24.47,24.45,24.47,293700.0,19.0949,19.1027,19.0871,19.1027,293700.0
2013-03-14 12:50:00,24.47,24.47,24.45,24.45,284700.0,19.1027,19.1027,19.0871,19.0871,284700.0
2013-03-14 13:00:00,24.45,24.46,24.44,24.45,229800.0,19.0871,19.0949,19.0793,19.0871,229800.0
2013-03-14 13:10:00,24.45,24.45,24.41,24.42,330900.0,19.0871,19.0871,19.0559,19.0637,330900.0
2013-03-14 13:20:00,24.42,24.43,24.4,24.42,290100.0,19.0637,19.0715,19.0481,19.0637,290100.0
2013-03-14 13:30:00,24.42,24.44,24.42,24.43,347400.0,19.0637,19.0793,19.0637,19.0715,347400.0
2013-03-14 13:40:00,24.43,24.43,24.42,24.43,373800.0,19.0715,19.0715,19.0637,19.0715,373800.0
2013-03-14 13:50:00,24.42,24.43,24.4,24.4,337800.0,19.0637,19.0715,19.0481,19.0481,337800.0
2013-03-14 14:00:00,24.4,24.43,24.4,24.42,425700.0,19.0481,19.0715,19.0481,19.0637,425700.0
2013-03-14 14:10:00,24.42,24.44,24.4,24.41,490500.0,19.0637,19.0793,19.0481,19.0559,490500.0
2013-03-14 14:20:00,24.41,24.42,24.4,24.41,284400.0,19.0559,19.0637,19.0481,19.0559,284400.0
2013-03-14 14:30:00,24.4,24.42,24.4,24.41,378600.0,19.0481,19.0637,19.0481,19.0559,378600.0
2013-03-14 14:40:00,24.41,24.41,24.39,24.39,367200.0,19.0559,19.0559,19.0403,19.0403,367200.0
2013-03-14 14:50:00,24.39,24.41,24.38,24.41,373800.0,19.0403,19.0559,19.0324,19.0559,373800.0
2013-03-14 15:00:00,24.41,24.42,24.4,24.41,357900.0,19.0559,19.0637,19.0481,19.0559,357900.0
2013-03-14 15:10:00,24.41,24.42,24.39,24.4,319200.0,19.0559,19.0637,19.0403,19.0481,319200.0
2013-03-14 15:20:00,24.4,24.43,24.39,24.39,398100.0,19.0481,19.0715,19.0403,19.0403,398100.0
2013-03-14 15:30:00,24.39,24.42,24.39,24.42,582300.0,19.0403,19.0637,19.0403,19.0637,582300.0
2013-03-14 15:40:00,24.42,24.43,24.39,24.39,681000.0,19.0637,19.0715,19.0403,19.0403,681000.0
2013-03-14 15:50:00,24.39,24.41,24.38,24.4,1778700.0,19.0403,19.0559,19.0324,19.0481,1778700.0
2013-03-15 09:30:00,24.34,24.43,24.31,24.43,8874300.0,19.0012,19.0715,18.9778,19.0715,8874300.0
2013-03-15 09:40:00,24.43,24.5,24.42,24.44,671700.0,19.0715,19.1261,19.0637,19.0793,671700.0
2013-03-15 09:50:00,24.43,24.44,24.34,24.34,483000.0,19.0715,19.0793,19.0012,19.0012,483000.0
2013-03-15 10:00:00,24.34,24.36,24.3,24.32,507300.0,19.0012,19.0168,18.97,18.9856,507300.0
2013-03-15 10:10:00,24.32,24.33,24.28,24.3,409200.0,18.9856,18.9934,18.9544,18.97,409200.0
2013-03-15 10:20:00,24.31,24.31,24.25,24.25,541800.0,18.9778,18.9778,18.931,18.931,541800.0
2013-03-15 10:30:00,24.26,24.26,24.22,24.23,663300.0,18.9388,18.9388,18.9075,18.9153,663300.0
2013-03-15 10:40:00,24.23,24.26,24.23,24.24,457500.0,18.9153,18.9388,18.9153,18.9232,457500.0
2013-03-15 10:50:00,24.24,24.26,24.22,24.22,505200.0,18.9232,18.9388,18.9075,18.9075,505200.0
2013-03-15 11:00:00,24.22,24.25,24.22,24.22,348000.0,18.9075,18.931,18.9075,18.9075,348000.0
2013-03-15 11:10:00,24.22,24.24,24.22,24.24,330000.0,18.9075,18.9232,18.9075,18.9232,330000.0
2013-03-15 11:20:00,24.24,24.27,24.24,24.26,316800.0,18.9232,18.9466,18.9232,18.9388,316800.0
2013-03-15 11:30:00,24.26,24.27,24.24,24.24,255000.0,18.9388,18.9466,18.9232,18.9232,255000.0
2013-03-15 11:40:00,24.24,24.24,24.22,24.22,308700.0,18.9232,18.9232,18.9075,18.9075,308700.0
2013-03-15 11:50:00,24.22,24.24,24.2,24.2,448200.0,18.9075,18.9232,18.8919,18.8919,448200.0
2013-03-15 12:00:00,24.2,24.21,24.18,24.19,328500.0,18.8919,18.8997,18.8763,18.8841,328500.0
2013-03-15 12:10:00,24.19,24.23,24.19,24.21,380100.0,18.8841,18.9153,18.8841,18.8997,380100.0
2013-03-15 12:20:00,24.21,24.22,24.2,24.2,227400.0,18.8997,18.9075,18.8919,18.8919,227400.0
2013-03-15 12:30:00,24.2,24.22,24.19,24.2,334800.0,18.8919,18.9075,18.8841,18.8919,334800.0
2013-03-15 12:40:00,24.2,24.21,24.19,24.19,250500.0,18.8919,18.8997,18.8841,18.8841,250500.0
2013-03-15 12:50:00,24.19,24.2,24.15,24.15,477900.0,18.8841,18.8919,18.8529,18.8529,477900.0
2013-03-15 13:00:00,24.15,24.18,24.15,24.18,330600.0,18.8529,18.8763,18.8529,18.8763,330600.0
2013-03-15 13:10:00,24.17,24.2,24.17,24.2,263100.0,18.8685,18.8919,18.8685,18.8919,263100.0
2013-03-15 13:20:00,24.2,24.22,24.19,24.22,377700.0,18.8919,18.9075,18.8841,18.9075,377700.0
2013-03-15 13:30:00,24.22,24.25,24.21,24.24,362100.0,18.9075,18.931,18.8997,18.9232,362100.0
2013-03-15 13:40:00,24.25,24.25,24.21,24.22,419100.0,18.931,18.931,18.8997,18.9075,419100.0
2013-03-15 13:50:00,24.22,24.23,24.22,24.22,215400.0,18.9075,18.9153,18.9075,18.9075,215400.0
2013-03-15 14:00:00,24.22,24.26,24.22,24.22,470100.0,18.9075,18.9388,18.9075,18.9075,470100.0
2013-03-15 14:10:00,24.23,24.23,24.18,24.2,282600.0,18.9153,18.9153,18.8763,18.8919,282600.0
2013-03-15 14:20:00,24.2,24.24,24.2,24.24,423900.0,18.8919,18.9232,18.8919,18.9232,423900.0
2013-03-15 14:30:00,24.24,24.25,24.22,24.24,525000.0,18.9232,18.931,18.9075,18.9232,525000.0
2013-03-15 14:40:00,24.24,24.24,24.2,24.2,365100.0,18.9232,18.9232,18.8919,18.8919,365100.0
2013-03-15 14:50:00,24.2,24.23,24.18,24.23,490200.0,18.8919,18.9153,18.8763,18.9153,490200.0
2013-03-15 15:00:00,24.23,24.29,24.23,24.28,498000.0,18.9153,18.9622,18.9153,18.9544,498000.0
2013-03-15 15:10:00,24.28,24.31,24.25,24.25,641400.0,18.9544,18.9778,18.931,18.931,641400.0
2013-03-15 15:20:00,24.25,24.26,24.23,24.25,476400.0,18.931,18.9388,18.9153,18.931,476400.0
2013-03-15 15:30:00,24.25,24.26,24.24,24.24,794100.0,18.931,18.9388,18.9232,18.9232,794100.0
2013-03-15 15:40:00,24.24,24.25,24.21,24.21,1539900.0,18.9232,18.931,18.8997,18.8997,1539900.0
2013-03-15 15:50:00,24.21,24.23,24.16,24.19,4473000.0,18.8997,18.9153,18.8607,18.8841,4473000.0
2013-03-18 09:30:00,24.1,24.19,24.0,24.19,775200.0,18.8139,18.8841,18.7358,18.8841,775200.0
2013-03-18 09:40:00,24.18,24.18,24.1,24.17,596100.0,18.8763,18.8763,18.8139,18.8685,596100.0
2013-03-18 09:50:00,24.17,24.21,24.15,24.18,714000.0,18.8685,18.8997,18.8529,18.8763,714000.0
2013-03-18 10:00:00,24.18,24.2,24.16,24.16,498600.0,18.8763,18.8919,18.8607,18.8607,498600.0
2013-03-18 10:10:00,24.16,24.24,24.16,24.22,549000.0,18.8607,18.9232,18.8607,18.9075,549000.0
2013-03-18 10:20:00,24.22,24.22,24.17,24.17,493200.0,18.9075,18.9075,18.8685,18.8685,493200.0
2013-03-18 10:30:00,24.17,24.21,24.17,24.2,361200.0,18.8685,18.8997,18.8685,18.8919,361200.0
2013-03-18 10:40:00,24.2,24.23,24.17,24.17,263700.0,18.8919,18.9153,18.8685,18.8685,263700.0
2013-03-18 10:50:00,24.18,24.19,24.14,24.15,331800.0,18.8763,18.8841,18.8451,18.8529,331800.0
2013-03-18 11:00:00,24.15,24.15,24.11,24.12,263400.0,18.8529,18.8529,18.8217,18.8295,263400.0
2013-03-18 11:10:00,24.12,24.16,24.12,24.14,208200.0,18.8295,18.8607,18.8295,18.8451,208200.0
2013-03-18 11:20:00,24.14,24.14,24.08,24.08,481800.0,18.8451,18.8451,18.7982,18.7982,481800.0
2013-03-18 11:30:00,24.08,24.13,24.07,24.13,501600.0,18.7982,18.8373,18.7904,18.8373,501600.0
2013-03-18 11:40:00,24.13,24.14,24.11,24.13,298500.0,18.8373,18.8451,18.8217,18.8373,298500.0
2013-03-18 11:50:00,24.13,24.15,24.12,24.14,248400.0,18.8373,18.8529,18.8295,18.8451,248400.0
2013-03-18 12:00:00,24.15,24.18,24.14,24.17,302400.0,18.8529,18.8763,18.8451,18.8685,302400.0
2013-03-18 12:10:00,24.17,24.18,24.15,24.15,252900.0,18.8685,18.8763,18.8529,18.8529,252900.0
2013-03-18 12:20:00,24.15,24.17,24.14,24.16,202800.0,18.8529,18.8685,18.8451,18.8607,202800.0
2013-03-18 12:30:00,24.16,24.17,24.13,24.14,283500.0,18.8607,18.8685,18.8373,18.8451,283500.0
2013-03-18 12:40:00,24.14,24.14,24.1,24.11,297900.0,18.8451,18.8451,18.8139,18.8217,297900.0
2013-03-18 12:50:00,24.11,24.14,24.1,24.14,295200.0,18.8217,18.8451,18.8139,18.8451,295200.0
2013-03-18 13:00:00,24.14,24.14,24.12,24.13,220200.0,18.8451,18.8451,18.8295,18.8373,220200.0
2013-03-18 13:10:00,24.13,24.14,24.12,24.13,237600.0,18.8373,18.8451,18.8295,18.8373,237600.0
2013-03-18 13:20:00,24.13,24.15,24.11,24.12,255900.0,18.8373,18.8529,18.8217,18.8295,255900.0
2013-03-18 13:30:00,24.12,24.13,24.11,24.12,381900.0,18.8295,18.8373,18.8217,18.8295,381900.0
2013-03-18 13:40:00,24.13,24.14,24.12,24.13,263100.0,18.8373,18.8451,18.8295,18.8373,263100.0
2013-03-18 13:50:00,24.13,24.14,24.12,24.12,221100.0,18.8373,18.8451,18.8295,18.8295,221100.0
2013-03-18 14:00:00,24.12,24.14,24.12,24.14,229500.0,18.8295,18.8451,18.8295,18.8451,229500.0
2013-03-18 14:10:00,24.14,24.16,24.12,24.14,260400.0,18.8451,18.8607,18.8295,18.8451,260400.0
2013-03-18 14:20:00,24.14,24.17,24.14,24.16,265200.0,18.8451,18.8685,18.8451,18.8607,265200.0
2013-03-18 14:30:00,24.16,24.16,24.14,24.14,284100.0,18.8607,18.8607,18.8451,18.8451,284100.0
2013-03-18 14:40:00,24.14,24.15,24.12,24.13,281100.0,18.8451,18.8529,18.8295,18.8373,281100.0
2013-03-18 14:50:00,24.13,24.14,24.11,24.12,363600.0,18.8373,18.8451,18.8217,18.8295,363600.0
2013-03-18 15:00:00,24.12,24.14,24.12,24.12,409800.0,18.8295,18.8451,18.8295,18.8295,409800.0
2013-03-18 15:10:00,24.12,24.14,24.09,24.11,453300.0,18.8295,18.8451,18.8061,18.8217,453300.0
2013-03-18 15:20:00,24.11,24.12,24.07,24.08,439200.0,18.8217,18.8295,18.7904,18.7982,439200.0
2013-03-18 15:30:00,24.08,24.09,24.07,24.07,583500.0,18.7982,18.8061,18.7904,18.7904,583500.0
2013-03-18 15:40:00,24.07,24.09,24.06,24.07,764400.0,18.7904,18.8061,18.7826,18.7904,764400.0
2013-03-18 15:50:00,24.07,24.1,24.06,24.08,1120200.0,18.7904,18.8139,18.7826,18.7982,1120200.0
2013-03-19 09:30:00,24.14,24.18,24.13,24.15,478800.0,18.8451,18.8763,18.8373,18.8529,478800.0
2013-03-19 09:40:00,24.15,24.23,24.15,24.22,387300.0,18.8529,18.9153,18.8529,18.9075,387300.0
2013-03-19 09:50:00,24.21,24.29,24.21,24.24,685800.0,18.8997,18.9622,18.8997,18.9232,685800.0
2013-03-19 10:00:00,24.25,24.28,24.23,24.28,496800.0,18.931,18.9544,18.9153,18.9544,496800.0
2013-03-19 10:10:00,24.28,24.29,24.26,24.28,410400.0,18.9544,18.9622,18.9388,18.9544,410400.0
2013-03-19 10:20:00,24.27,24.29,24.21,24.21,527400.0,18.9466,18.9622,18.8997,18.8997,527400.0
2013-03-19 10:30:00,24.21,24.24,24.19,24.2,690000.0,18.8997,18.9232,18.8841,18.8919,690000.0
2013-03-19 10:40:00,24.19,24.2,24.17,24.18,352500.0,18.8841,18.8919,18.8685,18.8763,352500.0
2013-03-19 10:50:00,24.18,24.21,24.18,24.21,534600.0,18.8763,18.8997,18.8763,18.8997,534600.0
2013-03-19 11:00:00,24.21,24.22,24.19,24.21,397800.0,18.8997,18.9075,18.8841,18.8997,397800.0
2013-03-19 11:10:00,24.21,24.24,24.2,24.23,315000.0,18.8997,18.9232,18.8919,18.9153,315000.0
2013-03-19 11:20:00,24.23,24.24,24.2,24.22,262200.0,18.9153,18.9232,18.8919,18.9075,262200.0
2013-03-19 11:30:00,24.22,24.23,24.19,24.19,305400.0,18.9075,18.9153,18.8841,18.8841,305400.0
2013-03-19 11:40:00,24.19,24.21,24.16,24.17,313500.0,18.8841,18.8997,18.8607,18.8685,313500.0
2013-03-19 11:50:00,24.16,24.17,24.1,24.12,373200.0,18.8607,18.8685,18.8139,18.8295,373200.0
2013-03-19 12:00:00,24.12,24.14,24.08,24.09,393900.0,18.8295,18.8451,18.7982,18.8061,393900.0
2013-03-19 12:10:00,24.09,24.11,24.06,24.11,397500.0,18.8061,18.8217,18.7826,18.8217,397500.0
2013-03-19 12:20:00,24.11,24.11,24.07,24.1,287700.0,18.8217,18.8217,18.7904,18.8139,287700.0
2013-03-19 12:30:00,24.09,24.12,24.09,24.09,251400.0,18.8061,18.8295,18.8061,18.8061,251400.0
2013-03-19 12:40:00,24.09,24.12,24.09,24.12,245400.0,18.8061,18.8295,18.8061,18.8295,245400.0
2013-03-19 12:50:00,24.12,24.12,24.1,24.11,204000.0,18.8295,18.8295,18.8139,18.8217,204000.0
2013-03-19 13:00:00,24.11,24.12,24.09,24.1,224400.0,18.8217,18.8295,18.8061,18.8139,224400.0
2013-03-19 13:10:00,24.1,24.11,24.07,24.09,280800.0,18.8139,18.8217,18.7904,18.8061,280800.0
2013-03-19 13:20:00,24.08,24.1,24.07,24.09,365700.0,18.7982,18.8139,18.7904,18.8061,365700.0
2013-03-19 13:30:00,24.08,24.12,24.08,24.08,414300.0,18.7982,18.8295,18.7982,18.7982,414300.0
2013-03-19 13:40:00,24.08,24.11,24.08,24.11,400500.0,18.7982,18.8217,18.7982,18.8217,400500.0
2013-03-19 13:50:00,24.11,24.14,24.09,24.12,207000.0,18.8217,18.8451,18.8061,18.8295,207000.0
2013-03-19 14:00:00,24.12,24.15,24.11,24.13,300000.0,18.8295,18.8529,18.8217,18.8373,300000.0
2013-03-19 14:10:00,24.14,24.14,24.09,24.1,285000.0,18.8451,18.8451,18.8061,18.8139,285000.0
2013-03-19 14:20:00,24.09,24.15,24.09,24.15,322800.0,18.8061,18.8529,18.8061,18.8529,322800.0
2013-03-19 14:30:00,24.15,24.17,24.14,24.16,414900.0,18.8529,18.8685,18.8451,18.8607,414900.0
2013-03-19 14:40:00,24.16,24.16,24.13,24.14,256500.0,18.8607,18.8607,18.8373,18.8451,256500.0
2013-03-19 14:50:00,24.14,24.14,24.11,24.11,286200.0,18.8451,18.8451,18.8217,18.8217,286200.0
2013-03-19 15:00:00,24.12,24.13,24.09,24.12,335700.0,18.8295,18.8373,18.8061,18.8295,335700.0
2013-03-19 15:10:00,24.12,24.18,24.11,24.14,798300.0,18.8295,18.8763,18.8217,18.8451,798300.0
2013-03-19 15:20:00,24.14,24.15,24.11,24.13,367800.0,18.8451,18.8529,18.8217,18.8373,367800.0
2013-03-19 15:30:00,24.13,24.14,24.11,24.13,422700.0,18.8373,18.8451,18.8217,18.8373,422700.0
2013-03-19 15:40:00,24.13,24.14,24.1,24.12,452400.0,18.8373,18.8451,18.8139,18.8295,452400.0
2013-03-19 15:50:00,24.12,24.17,24.12,24.16,1018200.0,18.8295,18.8685,18.8295,18.8607,1018200.0
2013-03-20 09:30:00,24.27,24.38,24.27,24.38,607200.0,18.9466,19.0324,18.9466,19.0324,607200.0
2013-03-20 09:40:00,24.38,24.38,24.32,24.34,340200.0,19.0324,19.0324,18.9856,19.0012,340200.0
2013-03-20 09:50:00,24.35,24.36,24.28,24.29,360900.0,19.009,19.0168,18.9544,18.9622,360900.0
2013-03-20 10:00:00,24.3,24.3,24.25,24.28,336600.0,18.97,18.97,18.931,18.9544,336600.0
2013-03-20 10:10:00,24.28,24.32,24.27,24.29,328500.0,18.9544,18.9856,18.9466,18.9622,328500.0
2013-03-20 10:20:00,24.29,24.32,24.28,24.28,244500.0,18.9622,18.9856,18.9544,18.9544,244500.0
2013-03-20 10:30:00,24.29,24.31,24.28,24.28,364200.0,18.9622,18.9778,18.9544,18.9544,364200.0
2013-03-20 10:40:00,24.28,24.33,24.27,24.32,291900.0,18.9544,18.9934,18.9466,18.9856,291900.0
2013-03-20 10:50:00,24.32,24.35,24.3,24.35,353700.0,18.9856,19.009,18.97,19.009,353700.0
2013-03-20 11:00:00,24.34,24.35,24.33,24.34,259500.0,19.0012,19.009,18.9934,19.0012,259500.0
2013-03-20 11:10:00,24.33,24.34,24.31,24.32,353400.0,18.9934,19.0012,18.9778,18.9856,353400.0
2013-03-20 11:20:00,24.32,24.33,24.32,24.32,153600.0,18.9856,18.9934,18.9856,18.9856,153600.0
2013-03-20 11:30:00,24.33,24.33,24.31,24.33,205500.0,18.9934,18.9934,18.9778,18.9934,205500.0
2013-03-20 11:40:00,24.33,24.33,24.29,24.29,293400.0,18.9934,18.9934,18.9622,18.9622,293400.0
2013-03-20 11:50:00,24.29,24.32,24.29,24.3,232200.0,18.9622,18.9856,18.9622,18.97,232200.0
2013-03-20 12:00:00,24.3,24.32,24.3,24.31,221400.0,18.97,18.9856,18.97,18.9778,221400.0
2013-03-20 12:10:00,24.31,24.32,24.29,24.29,211200.0,18.9778,18.9856,18.9622,18.9622,211200.0
2013-03-20 12:20:00,24.29,24.31,24.29,24.31,188100.0,18.9622,18.9778,18.9622,18.9778,188100.0
2013-03-20 12:30:00,24.31,24.32,24.3,24.3,222300.0,18.9778,18.9856,18.97,18.97,222300.0
2013-03-20 12:40:00,24.3,24.32,24.3,24.31,228600.0,18.97,18.9856,18.97,18.9778,228600.0
2013-03-20 12:50:00,24.3,24.31,24.28,24.29,219600.0,18.97,18.9778,18.9544,18.9622,219600.0
2013-03-20 13:00:00,24.29,24.3,24.28,24.29,155100.0,18.9622,18.97,18.9544,18.9622,155100.0
2013-03-20 13:10:00,24.28,24.29,24.27,24.27,210600.0,18.9544,18.9622,18.9466,18.9466,210600.0
2013-03-20 13:20:00,24.27,24.28,24.27,24.27,158100.0,18.9466,18.9544,18.9466,18.9466,158100.0
2013-03-20 13:30:00,24.27,24.28,24.25,24.25,327600.0,18.9466,18.9544,18.931,18.931,327600.0
2013-03-20 13:40:00,24.25,24.28,24.25,24.27,189900.0,18.931,18.9544,18.931,18.9466,189900.0
2013-03-20 13:50:00,24.27,24.3,24.26,24.3,296100.0,18.9466,18.97,18.9388,18.97,296100.0
2013-03-20 14:00:00,24.3,24.31,24.25,24.26,347100.0,18.97,18.9778,18.931,18.9388,347100.0
2013-03-20 14:10:00,24.26,24.32,24.26,24.32,428100.0,18.9388,18.9856,18.9388,18.9856,428100.0
2013-03-20 14:20:00,24.32,24.4,24.32,24.38,840000.0,18.9856,19.0481,18.9856,19.0324,840000.0
2013-03-20 14:30:00,24.38,24.43,24.36,24.43,784200.0,19.0324,19.0715,19.0168,19.0715,784200.0
2013-03-20 14:40:00,24.43,24.45,24.41,24.44,987000.0,19.0715,19.0871,19.0559,19.0793,987000.0
2013-03-20 14:50:00,24.44,24.46,24.44,24.44,856500.0,19.0793,19.0949,19.0793,19.0793,856500.0
2013-03-20 15:00:00,24.44,24.44,24.38,24.4,667800.0,19.0793,19.0793,19.0324,19.0481,667800.0
2013-03-20 15:10:00,24.4,24.41,24.39,24.4,545100.0,19.0481,19.0559,19.0403,19.0481,545100.0
2013-03-20 15:20:00,24.4,24.41,24.36,24.38,442800.0,19.0481,19.0559,19.0168,19.0324,442800.0
2013-03-20 15:30:00,24.38,24.38,24.35,24.38,405000.0,19.0324,19.0324,19.009,19.0324,405000.0
2013-03-20 15:40:00,24.38,24.41,24.38,24.41,711600.0,19.0324,19.0559,19.0324,19.0559,711600.0
2013-03-20 15:50:00,24.41,24.42,24.33,24.33,2549400.0,19.0559,19.0637,18.9934,18.9934,2549400.0
2013-03-21 09:30:00,24.29,24.39,24.28,24.35,687000.0,18.9622,19.0403,18.9544,19.009,687000.0
2013-03-21 09:40:00,24.35,24.41,24.34,24.4,562200.0,19.009,19.0559,19.0012,19.0481,562200.0
2013-03-21 09:50:00,24.39,24.43,24.39,24.43,417300.0,19.0403,19.0715,19.0403,19.0715,417300.0
2013-03-21 10:00:00,24.43,24.44,24.36,24.38,402900.0,19.0715,19.0793,19.0168,19.0324,402900.0
2013-03-21 10:10:00,24.38,24.38,24.35,24.35,335400.0,19.0324,19.0324,19.009,19.009,335400.0
2013-03-21 10:20:00,24.34,24.35,24.31,24.33,283200.0,19.0012,19.009,18.9778,18.9934,283200.0
2013-03-21 10:30:00,24.32,24.35,24.32,24.32,317700.0,18.9856,19.009,18.9856,18.9856,317700.0
2013-03-21 10:40:00,24.32,24.37,24.32,24.37,298200.0,18.9856,19.0246,18.9856,19.0246,298200.0
2013-03-21 10:50:00,24.37,24.39,24.35,24.37,447900.0,19.0246,19.0403,19.009,19.0246,447900.0
2013-03-21 11:00:00,24.37,24.37,24.32,24.34,237000.0,19.0246,19.0246,18.9856,19.0012,237000.0
2013-03-21 11:10:00,24.34,24.37,24.33,24.37,224700.0,19.0012,19.0246,18.9934,19.0246,224700.0
2013-03-21 11:20:00,24.37,24.41,24.36,24.41,304500.0,19.0246,19.0559,19.0168,19.0559,304500.0
2013-03-21 11:30:00,24.41,24.45,24.4,24.44,490800.0,19.0559,19.0871,19.0481,19.0793,490800.0
2013-03-21 11:40:00,24.44,24.48,24.43,24.46,452400.0,19.0793,19.1105,19.0715,19.0949,452400.0
2013-03-21 11:50:00,24.45,24.45,24.42,24.43,201900.0,19.0871,19.0871,19.0637,19.0715,201900.0
2013-03-21 12:00:00,24.44,24.48,24.43,24.48,345600.0,19.0793,19.1105,19.0715,19.1105,345600.0
2013-03-21 12:10:00,24.48,24.48,24.46,24.47,280800.0,19.1105,19.1105,19.0949,19.1027,280800.0
2013-03-21 12:20:00,24.47,24.49,24.47,24.48,310200.0,19.1027,19.1183,19.1027,19.1105,310200.0
2013-03-21 12:30:00,24.47,24.48,24.46,24.46,291300.0,19.1027,19.1105,19.0949,19.0949,291300.0
2013-03-21 12:40:00,24.46,24.47,24.46,24.46,258900.0,19.0949,19.1027,19.0949,19.0949,258900.0
2013-03-21 12:50:00,24.46,24.48,24.45,24.45,211200.0,19.0949,19.1105,19.0871,19.0871,211200.0
2013-03-21 13:00:00,24.45,24.47,24.44,24.47,348300.0,19.0871,19.1027,19.0793,19.1027,348300.0
2013-03-21 13:10:00,24.47,24.47,24.44,24.44,252600.0,19.1027,19.1027,19.0793,19.0793,252600.0
2013-03-21 13:20:00,24.45,24.46,24.42,24.43,224400.0,19.0871,19.0949,19.0637,19.0715,224400.0
2013-03-21 13:30:00,24.43,24.43,24.37,24.41,495900.0,19.0715,19.0715,19.0246,19.0559,495900.0
2013-03-21 13:40:00,24.42,24.42,24.36,24.38,316500.0,19.0637,19.0637,19.0168,19.0324,316500.0
2013-03-21 13:50:00,24.38,24.42,24.38,24.41,584400.0,19.0324,19.0637,19.0324,19.0559,584400.0
2013-03-21 14:00:00,24.41,24.41,24.37,24.4,359400.0,19.0559,19.0559,19.0246,19.0481,359400.0
2013-03-21 14:10:00,24.4,24.46,24.39,24.44,279600.0,19.0481,19.0949,19.0403,19.0793,279600.0
2013-03-21 14:20:00,24.44,24.46,24.42,24.43,210600.0,19.0793,19.0949,19.0637,19.0715,210600.0
2013-03-21 14:30:00,24.43,24.44,24.41,24.43,240300.0,19.0715,19.0793,19.0559,19.0715,240300.0
2013-03-21 14:40:00,24.43,24.45,24.42,24.45,208500.0,19.0715,19.0871,19.0637,19.0871,208500.0
2013-03-21 14:50:00,24.45,24.46,24.44,24.46,235500.0,19.0871,19.0949,19.0793,19.0949,235500.0
2013-03-21 15:00:00,24.46,24.48,24.46,24.46,299400.0,19.0949,19.1105,19.0949,19.0949,299400.0
2013-03-21 15:10:00,24.46,24.46,24.41,24.42,498300.0,19.0949,19.0949,19.0559,19.0637,498300.0
2013-03-21 15:20:00,24.41,24.44,24.4,24.44,344400.0,19.0559,19.0793,19.0481,19.0793,344400.0
2013-03-21 15:30:00,24.44,24.44,24.43,24.43,502200.0,19.0793,19.0793,19.0715,19.0715,502200.0
2013-03-21 15:40:00,24.43,24.43,24.39,24.42,642300.0,19.0715,19.0715,19.0403,19.0637,642300.0
2013-03-21 15:50:00,24.41,24.42,24.38,24.38,1160400.0,19.0559,19.0637,19.0324,19.0324,1160400.0
2013-03-22 09:30:00,24.44,24.49,24.43,24.46,569400.0,19.0793,19.1183,19.0715,19.0949,569400.0
2013-03-22 09:40:00,24.46,24.49,24.45,24.48,377400.0,19.0949,19.1183,19.0871,19.1105,377400.0
2013-03-22 09:50:00,24.48,24.58,24.47,24.54,765300.0,19.1105,19.1886,19.1027,19.1573,765300.0
2013-03-22 10:00:00,24.54,24.58,24.53,24.58,598500.0,19.1573,19.1886,19.1495,19.1886,598500.0
2013-03-22 10:10:00,24.59,24.61,24.57,24.6,501000.0,19.1964,19.212,19.1808,19.2042,501000.0
2013-03-22 10:20:00,24.6,24.6,24.56,24.57,476400.0,19.2042,19.2042,19.173,19.1808,476400.0
2013-03-22 10:30:00,24.57,24.6,24.38,24.6,336600.0,19.1808,19.2042,19.0324,19.2042,336600.0
2013-03-22 10:40:00,24.6,24.61,24.58,24.59,303900.0,19.2042,19.212,19.1886,19.1964,303900.0
2013-03-22 10:50:00,24.59,24.6,24.57,24.59,268800.0,19.1964,19.2042,19.1808,19.1964,268800.0
2013-03-22 11:00:00,24.59,24.61,24.59,24.6,339900.0,19.1964,19.212,19.1964,19.2042,339900.0
2013-03-22 11:10:00,24.61,24.63,24.6,24.63,523500.0,19.212,19.2276,19.2042,19.2276,523500.0
2013-03-22 11:20:00,24.63,24.63,24.61,24.62,383100.0,19.2276,19.2276,19.212,19.2198,383100.0
2013-03-22 11:30:00,24.62,24.63,24.61,24.62,532800.0,19.2198,19.2276,19.212,19.2198,532800.0
2013-03-22 11:40:00,24.62,24.63,24.61,24.63,400800.0,19.2198,19.2276,19.212,19.2276,400800.0
2013-03-22 11:50:00,24.62,24.65,24.61,24.64,291600.0,19.2198,19.2432,19.212,19.2354,291600.0
2013-03-22 12:00:00,24.64,24.64,24.62,24.62,492300.0,19.2354,19.2354,19.2198,19.2198,492300.0
2013-03-22 12:10:00,24.62,24.63,24.61,24.63,454500.0,19.2198,19.2276,19.212,19.2276,454500.0
2013-03-22 12:20:00,24.63,24.66,24.62,24.66,568800.0,19.2276,19.251,19.2198,19.251,568800.0
2013-03-22 12:30:00,24.66,24.68,24.65,24.68,476700.0,19.251,19.2666,19.2432,19.2666,476700.0
2013-03-22 12:40:00,24.68,24.69,24.65,24.65,435600.0,19.2666,19.2744,19.2432,19.2432,435600.0
2013-03-22 12:50:00,24.65,24.68,24.65,24.68,305700.0,19.2432,19.2666,19.2432,19.2666,305700.0
2013-03-22 13:00:00,24.67,24.69,24.67,24.69,353700.0,19.2588,19.2744,19.2588,19.2744,353700.0
2013-03-22 13:10:00,24.69,24.69,24.68,24.69,306000.0,19.2744,19.2744,19.2666,19.2744,306000.0
2013-03-22 13:20:00,24.69,24.71,24.69,24.7,273000.0,19.2744,19.2901,19.2744,19.2823,273000.0
2013-03-22 13:30:00,24.7,24.72,24.7,24.72,348300.0,19.2823,19.2979,19.2823,19.2979,348300.0
2013-03-22 13:40:00,24.71,24.72,24.68,24.7,327600.0,19.2901,19.2979,19.2666,19.2823,327600.0
2013-03-22 13:50:00,24.69,24.71,24.68,24.68,242400.0,19.2744,19.2901,19.2666,19.2666,242400.0
2013-03-22 14:00:00,24.68,24.7,24.67,24.69,380400.0,19.2666,19.2823,19.2588,19.2744,380400.0
2013-03-22 14:10:00,24.69,24.7,24.68,24.69,218400.0,19.2744,19.2823,19.2666,19.2744,218400.0
2013-03-22 14:20:00,24.69,24.71,24.69,24.71,202800.0,19.2744,19.2901,19.2744,19.2901,202800.0
2013-03-22 14:30:00,24.71,24.74,24.71,24.74,576900.0,19.2901,19.3135,19.2901,19.3135,576900.0
2013-03-22 14:40:00,24.74,24.75,24.73,24.75,352500.0,19.3135,19.3213,19.3057,19.3213,352500.0
2013-03-22 14:50:00,24.75,24.75,24.72,24.73,312600.0,19.3213,19.3213,19.2979,19.3057,312600.0
2013-03-22 15:00:00,24.73,24.73,24.71,24.71,716400.0,19.3057,19.3057,19.2901,19.2901,716400.0
2013-03-22 15:10:00,24.72,24.72,24.7,24.71,364800.0,19.2979,19.2979,19.2823,19.2901,364800.0
2013-03-22 15:20:00,24.71,24.71,24.71,24.71,595200.0,19.2901,19.2901,19.2901,19.2901,595200.0
2013-03-22 15:30:00,24.71,24.75,24.71,24.75,970200.0,19.2901,19.3213,19.2901,19.3213,970200.0
2013-03-22 15:40:00,24.75,24.75,24.74,24.74,856200.0,19.3213,19.3213,19.3135,19.3135,856200.0
2013-03-22 15:50:00,24.74,24.76,24.73,24.76,2388300.0,19.3135,19.3291,19.3057,19.3291,2388300.0
2013-03-25 09:30:00,24.71,24.83,24.71,24.82,1372800.0,19.2901,19.3837,19.2901,19.3759,1372800.0
2013-03-25 09:40:00,24.82,24.88,24.81,24.87,690000.0,19.3759,19.4228,19.3681,19.415,690000.0
2013-03-25 09:50:00,24.87,24.95,24.87,24.95,946500.0,19.415,19.4774,19.415,19.4774,946500.0
2013-03-25 10:00:00,24.95,24.96,24.92,24.96,1127400.0,19.4774,19.4852,19.454,19.4852,1127400.0
2013-03-25 10:10:00,24.96,24.99,24.94,24.99,963300.0,19.4852,19.5086,19.4696,19.5086,963300.0
2013-03-25 10:20:00,24.99,25.04,24.99,25.02,1488000.0,19.5086,19.5477,19.5086,19.5321,1488000.0
2013-03-25 10:30:00,25.02,25.03,24.94,24.96,824400.0,19.5321,19.5399,19.4696,19.4852,824400.0
2013-03-25 10:40:00,24.95,24.96,24.89,24.9,656100.0,19.4774,19.4852,19.4306,19.4384,656100.0
2013-03-25 10:50:00,24.9,24.92,24.87,24.88,573300.0,19.4384,19.454,19.415,19.4228,573300.0
2013-03-25 11:00:00,24.88,24.92,24.84,24.91,700200.0,19.4228,19.454,19.3915,19.4462,700200.0
2013-03-25 11:10:00,24.91,24.91,24.82,24.83,586200.0,19.4462,19.4462,19.3759,19.3837,586200.0
2013-03-25 11:20:00,24.82,24.93,24.82,24.9,794100.0,19.3759,19.4618,19.3759,19.4384,794100.0
2013-03-25 11:30:00,24.9,24.95,24.87,24.95,705600.0,19.4384,19.4774,19.415,19.4774,705600.0
2013-03-25 11:40:00,24.95,24.96,24.93,24.95,636300.0,19.4774,19.4852,19.4618,19.4774,636300.0
2013-03-25 11:50:00,24.95,25.0,24.94,25.0,1019400.0,19.4774,19.5165,19.4696,19.5165,1019400.0
2013-03-25 12:00:00,25.0,25.03,24.99,25.01,711900.0,19.5165,19.5399,19.5086,19.5243,711900.0
2013-03-25 12:10:00,25.01,25.02,24.99,25.0,658200.0,19.5243,19.5321,19.5086,19.5165,658200.0
2013-03-25 12:20:00,25.0,25.01,24.98,24.98,519000.0,19.5165,19.5243,19.5008,19.5008,519000.0
2013-03-25 12:30:00,24.98,24.98,24.93,24.93,362400.0,19.5008,19.5008,19.4618,19.4618,362400.0
2013-03-25 12:40:00,24.93,24.96,24.91,24.92,371100.0,19.4618,19.4852,19.4462,19.454,371100.0
2013-03-25 12:50:00,24.92,24.92,24.85,24.85,344100.0,19.454,19.454,19.3994,19.3994,344100.0
2013-03-25 13:00:00,24.85,24.85,24.8,24.81,432000.0,19.3994,19.3994,19.3603,19.3681,432000.0
2013-03-25 13:10:00,24.81,24.82,24.79,24.8,293100.0,19.3681,19.3759,19.3525,19.3603,293100.0
2013-03-25 13:20:00,24.8,24.84,24.8,24.84,347100.0,19.3603,19.3915,19.3603,19.3915,347100.0
2013-03-25 13:30:00,24.84,24.85,24.83,24.84,584700.0,19.3915,19.3994,19.3837,19.3915,584700.0
2013-03-25 13:40:00,24.85,24.92,24.84,24.91,595800.0,19.3994,19.454,19.3915,19.4462,595800.0
2013-03-25 13:50:00,24.91,24.92,24.88,24.9,416700.0,19.4462,19.454,19.4228,19.4384,416700.0
2013-03-25 14:00:00,24.9,24.92,24.88,24.92,460500.0,19.4384,19.454,19.4228,19.454,460500.0
2013-03-25 14:10:00,24.92,24.95,24.92,24.94,409800.0,19.454,19.4774,19.454,19.4696,409800.0
2013-03-25 14:20:00,24.94,25.01,24.94,25.0,814200.0,19.4696,19.5243,19.4696,19.5165,814200.0
2013-03-25 14:30:00,25.0,25.0,24.96,24.97,688500.0,19.5165,19.5165,19.4852,19.493,688500.0
2013-03-25 14:40:00,24.97,24.99,24.96,24.97,529200.0,19.493,19.5086,19.4852,19.493,529200.0
2013-03-25 14:50:00,24.97,24.97,24.94,24.94,385500.0,19.493,19.493,19.4696,19.4696,385500.0
2013-03-25 15:00:00,24.94,24.95,24.91,24.91,811500.0,19.4696,19.4774,19.4462,19.4462,811500.0
2013-03-25 15:10:00,24.91,24.94,24.91,24.93,639000.0,19.4462,19.4696,19.4462,19.4618,639000.0
2013-03-25 15:20:00,24.93,24.95,24.92,24.93,738000.0,19.4618,19.4774,19.454,19.4618,738000.0
2013-03-25 15:30:00,24.94,24.95,24.92,24.93,871500.0,19.4696,19.4774,19.454,19.4618,871500.0
2013-03-25 15:40:00,24.93,24.98,24.93,24.96,1188000.0,19.4618,19.5008,19.4618,19.4852,1188000.0
2013-03-25 15:50:00,24.96,25.0,24.95,24.96,1980300.0,19.4852,19.5165,19.4774,19.4852,1980300.0
2013-03-26 09:30:00,24.98,25.0,24.94,24.97,901500.0,19.5008,19.5165,19.4696,19.493,901500.0
2013-03-26 09:40:00,24.98,25.03,24.96,24.99,791100.0,19.5008,19.5399,19.4852,19.5086,791100.0
2013-03-26 09:50:00,24.99,25.01,24.98,24.99,857700.0,19.5086,19.5243,19.5008,19.5086,857700.0
2013-03-26 10:00:00,24.99,24.99,24.93,24.95,1044000.0,19.5086,19.5086,19.4618,19.4774,1044000.0
2013-03-26 10:10:00,24.95,24.97,24.93,24.94,723000.0,19.4774,19.493,19.4618,19.4696,723000.0
2013-03-26 10:20:00,24.94,24.96,24.93,24.95,599700.0,19.4696,19.4852,19.4618,19.4774,599700.0
2013-03-26 10:30:00,24.95,25.0,24.95,24.99,874500.0,19.4774,19.5165,19.4774,19.5086,874500.0
2013-03-26 10:40:00,24.98,25.0,24.95,24.97,779700.0,19.5008,19.5165,19.4774,19.493,779700.0
2013-03-26 10:50:00,24.97,24.98,24.96,24.97,444900.0,19.493,19.5008,19.4852,19.493,444900.0
2013-03-26 11:00:00,24.97,24.97,24.95,24.96,320700.0,19.493,19.493,19.4774,19.4852,320700.0
2013-03-26 11:10:00,24.95,24.96,24.89,24.91,643200.0,19.4774,19.4852,19.4306,19.4462,643200.0
2013-03-26 11:20:00,24.91,24.92,24.89,24.91,448800.0,19.4462,19.454,19.4306,19.4462,448800.0
2013-03-26 11:30:00,24.91,24.92,24.9,24.9,344400.0,19.4462,19.454,19.4384,19.4384,344400.0
2013-03-26 11:40:00,24.91,24.92,24.9,24.91,414600.0,19.4462,19.454,19.4384,19.4462,414600.0
2013-03-26 11:50:00,24.91,24.92,24.9,24.91,313200.0,19.4462,19.454,19.4384,19.4462,313200.0
2013-03-26 12:00:00,24.91,24.92,24.89,24.89,254400.0,19.4462,19.454,19.4306,19.4306,254400.0
2013-03-26 12:10:00,24.89,24.89,24.86,24.87,258600.0,19.4306,19.4306,19.4072,19.415,258600.0
2013-03-26 12:20:00,24.87,24.88,24.85,24.85,312600.0,19.415,19.4228,19.3994,19.3994,312600.0
2013-03-26 12:30:00,24.85,24.85,24.82,24.83,462900.0,19.3994,19.3994,19.3759,19.3837,462900.0
2013-03-26 12:40:00,24.83,24.83,24.81,24.82,321300.0,19.3837,19.3837,19.3681,19.3759,321300.0
2013-03-26 12:50:00,24.82,24.83,24.81,24.82,312300.0,19.3759,19.3837,19.3681,19.3759,312300.0
2013-03-26 13:00:00,24.82,24.84,24.81,24.84,284700.0,19.3759,19.3915,19.3681,19.3915,284700.0
2013-03-26 13:10:00,24.84,24.84,24.82,24.83,210900.0,19.3915,19.3915,19.3759,19.3837,210900.0
2013-03-26 13:20:00,24.83,24.85,24.82,24.84,243300.0,19.3837,19.3994,19.3759,19.3915,243300.0
2013-03-26 13:30:00,24.84,24.86,24.84,24.85,236100.0,19.3915,19.4072,19.3915,19.3994,236100.0
2013-03-26 13:40:00,24.85,24.86,24.85,24.86,227700.0,19.3994,19.4072,19.3994,19.4072,227700.0
2013-03-26 13:50:00,24.86,24.88,24.86,24.87,316800.0,19.4072,19.4228,19.4072,19.415,316800.0
2013-03-26 14:00:00,24.87,24.89,24.87,24.88,299700.0,19.415,19.4306,19.415,19.4228,299700.0
2013-03-26 14:10:00,24.88,24.9,24.88,24.9,290100.0,19.4228,19.4384,19.4228,19.4384,290100.0
2013-03-26 14:20:00,24.9,24.91,24.9,24.9,273300.0,19.4384,19.4462,19.4384,19.4384,273300.0
2013-03-26 14:30:00,24.9,24.92,24.9,24.92,420300.0,19.4384,19.454,19.4384,19.454,420300.0
2013-03-26 14:40:00,24.92,24.92,24.9,24.91,236700.0,19.454,19.454,19.4384,19.4462,236700.0
2013-03-26 14:50:00,24.91,24.92,24.9,24.9,340800.0,19.4462,19.454,19.4384,19.4384,340800.0
2013-03-26 15:00:00,24.9,24.91,24.9,24.9,463500.0,19.4384,19.4462,19.4384,19.4384,463500.0
2013-03-26 15:10:00,24.9,24.92,24.9,24.9,454200.0,19.4384,19.454,19.4384,19.4384,454200.0
2013-03-26 15:20:00,24.9,24.92,24.9,24.91,414900.0,19.4384,19.454,19.4384,19.4462,414900.0
2013-03-26 15:30:00,24.91,24.92,24.91,24.92,554700.0,19.4462,19.454,19.4462,19.454,554700.0
2013-03-26 15:40:00,24.92,24.92,24.91,24.92,620700.0,19.454,19.454,19.4462,19.454,620700.0
2013-03-26 15:50:00,24.92,24.92,24.88,24.92,1177200.0,19.454,19.454,19.4228,19.454,1177200.0
2013-03-27 09:30:00,24.77,24.8,24.75,24.79,911100.0,19.3369,19.3603,19.3213,19.3525,911100.0
2013-03-27 09:40:00,24.79,24.81,24.76,24.78,470700.0,19.3525,19.3681,19.3291,19.3447,470700.0
2013-03-27 09:50:00,24.77,24.81,24.75,24.76,903900.0,19.3369,19.3681,19.3213,19.3291,903900.0
2013-03-27 10:00:00,24.76,24.81,24.75,24.8,612000.0,19.3291,19.3681,19.3213,19.3603,612000.0
2013-03-27 10:10:00,24.8,24.85,24.8,24.85,666300.0,19.3603,19.3994,19.3603,19.3994,666300.0
2013-03-27 10:20:00,24.85,24.89,24.84,24.87,449400.0,19.3994,19.4306,19.3915,19.415,449400.0
2013-03-27 10:30:00,24.87,24.88,24.85,24.87,485700.0,19.415,19.4228,19.3994,19.415,485700.0
2013-03-27 10:40:00,24.87,24.92,24.86,24.9,481800.0,19.415,19.454,19.4072,19.4384,481800.0
2013-03-27 10:50:00,24.9,24.91,24.9,24.9,402300.0,19.4384,19.4462,19.4384,19.4384,402300.0
2013-03-27 11:00:00,24.9,24.93,24.9,24.93,530700.0,19.4384,19.4618,19.4384,19.4618,530700.0
2013-03-27 11:10:00,24.93,24.96,24.93,24.95,464700.0,19.4618,19.4852,19.4618,19.4774,464700.0
2013-03-27 11:20:00,24.95,24.95,24.92,24.94,295800.0,19.4774,19.4774,19.454,19.4696,295800.0
2013-03-27 11:30:00,24.93,24.96,24.93,24.96,234600.0,19.4618,19.4852,19.4618,19.4852,234600.0
2013-03-27 11:40:00,24.96,24.97,24.95,24.96,308400.0,19.4852,19.493,19.4774,19.4852,308400.0
2013-03-27 11:50:00,24.96,24.97,24.95,24.97,423300.0,19.4852,19.493,19.4774,19.493,423300.0
2013-03-27 12:00:00,24.96,24.98,24.96,24.96,255600.0,19.4852,19.5008,19.4852,19.4852,255600.0
2013-03-27 12:10:00,24.96,24.99,24.96,24.98,270900.0,19.4852,19.5086,19.4852,19.5008,270900.0
2013-03-27 12:20:00,24.98,24.99,24.97,24.97,355500.0,19.5008,19.5086,19.493,19.493,355500.0
2013-03-27 12:30:00,24.97,24.98,24.95,24.96,354300.0,19.493,19.5008,19.4774,19.4852,354300.0
2013-03-27 12:40:00,24.96,24.97,24.92,24.92,209700.0,19.4852,19.493,19.454,19.454,209700.0
2013-03-27 12:50:00,24.92,24.93,24.91,24.92,177900.0,19.454,19.4618,19.4462,19.454,177900.0
2013-03-27 13:00:00,24.92,24.93,24.91,24.92,192300.0,19.454,19.4618,19.4462,19.454,192300.0
2013-03-27 13:10:00,24.92,24.92,24.9,24.9,254100.0,19.454,19.454,19.4384,19.4384,254100.0
2013-03-27 13:20:00,24.9,24.93,24.88,24.92,295200.0,19.4384,19.4618,19.4228,19.454,295200.0
2013-03-27 13:30:00,24.92,24.94,24.91,24.94,196800.0,19.454,19.4696,19.4462,19.4696,196800.0
2013-03-27 13:40:00,24.94,24.95,24.94,24.95,236700.0,19.4696,19.4774,19.4696,19.4774,236700.0
2013-03-27 13:50:00,24.95,24.96,24.94,24.96,234300.0,19.4774,19.4852,19.4696,19.4852,234300.0
2013-03-27 14:00:00,24.96,24.96,24.95,24.95,196800.0,19.4852,19.4852,19.4774,19.4774,196800.0
2013-03-27 14:10:00,24.95,24.95,24.93,24.93,233100.0,19.4774,19.4774,19.4618,19.4618,233100.0
2013-03-27 14:20:00,24.93,24.93,24.9,24.9,338700.0,19.4618,19.4618,19.4384,19.4384,338700.0
2013-03-27 14:30:00,24.9,24.93,24.9,24.92,326700.0,19.4384,19.4618,19.4384,19.454,326700.0
2013-03-27 14:40:00,24.92,24.95,24.92,24.94,375900.0,19.454,19.4774,19.454,19.4696,375900.0
2013-03-27 14:50:00,24.94,24.96,24.94,24.95,352800.0,19.4696,19.4852,19.4696,19.4774,352800.0
2013-03-27 15:00:00,24.95,24.96,24.93,24.93,309600.0,19.4774,19.4852,19.4618,19.4618,309600.0
2013-03-27 15:10:00,24.93,24.93,24.91,24.92,279600.0,19.4618,19.4618,19.4462,19.454,279600.0
2013-03-27 15:20:00,24.92,24.95,24.91,24.94,389100.0,19.454,19.4774,19.4462,19.4696,389100.0
2013-03-27 15:30:00,24.93,24.93,24.91,24.93,491100.0,19.4618,19.4618,19.4462,19.4618,491100.0
2013-03-27 15:40:00,24.92,24.94,24.92,24.92,494400.0,19.454,19.4696,19.454,19.454,494400.0
2013-03-27 15:50:00,24.92,24.93,24.91,24.93,1026900.0,19.454,19.4618,19.4462,19.4618,1026900.0
2013-03-28 09:30:00,24.95,24.99,24.92,24.92,688800.0,19.4774,19.5086,19.454,19.454,688800.0
2013-03-28 09:40:00,24.92,24.92,24.82,24.9,508800.0,19.454,19.454,19.3759,19.4384,508800.0
2013-03-28 09:50:00,24.9,24.91,24.86,24.87,504900.0,19.4384,19.4462,19.4072,19.415,504900.0
2013-03-28 10:00:00,24.86,24.87,24.83,24.83,534000.0,19.4072,19.415,19.3837,19.3837,534000.0
2013-03-28 10:10:00,24.83,24.84,24.81,24.81,472800.0,19.3837,19.3915,19.3681,19.3681,472800.0
2013-03-28 10:20:00,24.81,24.82,24.79,24.81,600000.0,19.3681,19.3759,19.3525,19.3681,600000.0
2013-03-28 10:30:00,24.81,24.88,24.81,24.88,486600.0,19.3681,19.4228,19.3681,19.4228,486600.0
2013-03-28 10:40:00,24.88,24.91,24.87,24.9,805500.0,19.4228,19.4462,19.415,19.4384,805500.0
2013-03-28 10:50:00,24.9,24.91,24.89,24.9,594300.0,19.4384,19.4462,19.4306,19.4384,594300.0
2013-03-28 11:00:00,24.9,24.94,24.89,24.94,330300.0,19.4384,19.4696,19.4306,19.4696,330300.0
2013-03-28 11:10:00,24.94,24.96,24.94,24.96,360600.0,19.4696,19.4852,19.4696,19.4852,360600.0
2013-03-28 11:20:00,24.96,24.97,24.94,24.95,591900.0,19.4852,19.493,19.4696,19.4774,591900.0
2013-03-28 11:30:00,24.96,24.97,24.95,24.95,336000.0,19.4852,19.493,19.4774,19.4774,336000.0
2013-03-28 11:40:00,24.95,24.95,24.93,24.93,195900.0,19.4774,19.4774,19.4618,19.4618,195900.0
2013-03-28 11:50:00,24.94,24.94,24.9,24.91,357600.0,19.4696,19.4696,19.4384,19.4462,357600.0
2013-03-28 12:00:00,24.9,24.95,24.9,24.95,241500.0,19.4384,19.4774,19.4384,19.4774,241500.0
2013-03-28 12:10:00,24.95,24.95,24.9,24.91,136800.0,19.4774,19.4774,19.4384,19.4462,136800.0
2013-03-28 12:20:00,24.91,24.91,24.89,24.89,160200.0,19.4462,19.4462,19.4306,19.4306,160200.0
2013-03-28 12:30:00,24.89,24.91,24.89,24.89,162000.0,19.4306,19.4462,19.4306,19.4306,162000.0
2013-03-28 12:40:00,24.89,24.92,24.89,24.91,130200.0,19.4306,19.454,19.4306,19.4462,130200.0
2013-03-28 12:50:00,24.91,24.92,24.9,24.91,206700.0,19.4462,19.454,19.4384,19.4462,206700.0
2013-03-28 13:00:00,24.91,24.91,24.87,24.88,195600.0,19.4462,19.4462,19.415,19.4228,195600.0
2013-03-28 13:10:00,24.88,24.9,24.88,24.88,124200.0,19.4228,19.4384,19.4228,19.4228,124200.0
2013-03-28 13:20:00,24.88,24.9,24.88,24.9,139800.0,19.4228,19.4384,19.4228,19.4384,139800.0
2013-03-28 13:30:00,24.9,24.9,24.89,24.89,198000.0,19.4384,19.4384,19.4306,19.4306,198000.0
2013-03-28 13:40:00,24.89,24.89,24.88,24.89,114300.0,19.4306,19.4306,19.4228,19.4306,114300.0
2013-03-28 13:50:00,24.89,24.89,24.86,24.86,160500.0,19.4306,19.4306,19.4072,19.4072,160500.0
2013-03-28 14:00:00,24.87,24.88,24.86,24.88,189600.0,19.415,19.4228,19.4072,19.4228,189600.0
2013-03-28 14:10:00,24.88,24.89,24.87,24.88,159000.0,19.4228,19.4306,19.415,19.4228,159000.0
2013-03-28 14:20:00,24.88,24.89,24.88,24.89,180600.0,19.4228,19.4306,19.4228,19.4306,180600.0
2013-03-28 14:30:00,24.9,24.9,24.88,24.89,225300.0,19.4384,19.4384,19.4228,19.4306,225300.0
2013-03-28 14:40:00,24.89,24.91,24.89,24.91,258600.0,19.4306,19.4462,19.4306,19.4462,258600.0
2013-03-28 14:50:00,24.91,24.91,24.89,24.9,236700.0,19.4462,19.4462,19.4306,19.4384,236700.0
2013-03-28 15:00:00,24.9,24.9,24.88,24.89,340200.0,19.4384,19.4384,19.4228,19.4306,340200.0
2013-03-28 15:10:00,24.89,24.9,24.88,24.9,203700.0,19.4306,19.4384,19.4228,19.4384,203700.0
2013-03-28 15:20:00,24.9,24.95,24.9,24.91,460500.0,19.4384,19.4774,19.4384,19.4462,460500.0
2013-03-28 15:30:00,24.91,24.92,24.89,24.91,555300.0,19.4462,19.454,19.4306,19.4462,555300.0
2013-03-28 15:40:00,24.91,24.92,24.89,24.89,571200.0,19.4462,19.454,19.4306,19.4306,571200.0
2013-03-28 15:50:00,24.89,24.95,24.89,24.92,2676900.0,19.4306,19.4774,19.4306,19.454,2676900.0
2013-04-01 09:30:00,25.0,25.1,24.97,25.09,1094700.0,19.5165,19.5945,19.493,19.5867,1094700.0
2013-04-01 09:40:00,25.1,25.17,25.09,25.11,638400.0,19.5945,19.6492,19.5867,19.6023,638400.0
2013-04-01 09:50:00,25.11,25.14,25.1,25.13,554700.0,19.6023,19.6257,19.5945,19.6179,554700.0
2013-04-01 10:00:00,25.13,25.16,25.07,25.15,705000.0,19.6179,19.6414,19.5711,19.6336,705000.0
2013-04-01 10:10:00,25.15,25.23,25.14,25.22,1155900.0,19.6336,19.696,19.6257,19.6882,1155900.0
2013-04-01 10:20:00,25.22,25.27,25.21,25.27,1765500.0,19.6882,19.7272,19.6804,19.7272,1765500.0
2013-04-01 10:30:00,25.27,25.31,25.22,25.22,1231800.0,19.7272,19.7585,19.6882,19.6882,1231800.0
2013-04-01 10:40:00,25.22,25.29,25.2,25.28,2312700.0,19.6882,19.7428,19.6726,19.735,2312700.0
2013-04-01 10:50:00,25.27,25.28,25.2,25.21,1049100.0,19.7272,19.735,19.6726,19.6804,1049100.0
2013-04-01 11:00:00,25.21,25.24,25.19,25.23,488400.0,19.6804,19.7038,19.6648,19.696,488400.0
2013-04-01 11:10:00,25.24,25.24,25.2,25.21,344100.0,19.7038,19.7038,19.6726,19.6804,344100.0
2013-04-01 11:20:00,25.21,25.21,25.18,25.19,420000.0,19.6804,19.6804,19.657,19.6648,420000.0
2013-04-01 11:30:00,25.19,25.2,25.18,25.19,523800.0,19.6648,19.6726,19.657,19.6648,523800.0
2013-04-01 11:40:00,25.19,25.2,25.19,25.2,314700.0,19.6648,19.6726,19.6648,19.6726,314700.0
2013-04-01 11:50:00,25.19,25.27,25.19,25.26,648000.0,19.6648,19.7272,19.6648,19.7194,648000.0
2013-04-01 12:00:00,25.25,25.26,25.23,25.26,230100.0,19.7116,19.7194,19.696,19.7194,230100.0
2013-04-01 12:10:00,25.26,25.27,25.25,25.25,189600.0,19.7194,19.7272,19.7116,19.7116,189600.0
2013-04-01 12:20:00,25.25,25.27,25.24,25.25,205800.0,19.7116,19.7272,19.7038,19.7116,205800.0
2013-04-01 12:30:00,25.25,25.26,25.24,25.24,219000.0,19.7116,19.7194,19.7038,19.7038,219000.0
2013-04-01 12:40:00,25.24,25.25,25.23,25.24,188400.0,19.7038,19.7116,19.696,19.7038,188400.0
2013-04-01 12:50:00,25.24,25.25,25.23,25.24,193500.0,19.7038,19.7116,19.696,19.7038,193500.0
2013-04-01 13:00:00,25.24,25.25,25.23,25.24,249900.0,19.7038,19.7116,19.696,19.7038,249900.0
2013-04-01 13:10:00,25.24,25.26,25.24,25.26,189000.0,19.7038,19.7194,19.7038,19.7194,189000.0
2013-04-01 13:20:00,25.26,25.28,25.25,25.26,245100.0,19.7194,19.735,19.7116,19.7194,245100.0
2013-04-01 13:30:00,25.26,25.28,25.26,25.26,548100.0,19.7194,19.735,19.7194,19.7194,548100.0
2013-04-01 13:40:00,25.26,25.26,25.22,25.24,333900.0,19.7194,19.7194,19.6882,19.7038,333900.0
2013-04-01 13:50:00,25.24,25.26,25.24,25.24,228000.0,19.7038,19.7194,19.7038,19.7038,228000.0
2013-04-01 14:00:00,25.24,25.25,25.23,25.25,205200.0,19.7038,19.7116,19.696,19.7116,205200.0
2013-04-01 14:10:00,25.25,25.26,25.23,25.23,315300.0,19.7116,19.7194,19.696,19.696,315300.0
2013-04-01 14:20:00,25.23,25.24,25.23,25.23,362100.0,19.696,19.7038,19.696,19.696,362100.0
2013-04-01 14:30:00,25.23,25.24,25.2,25.2,416100.0,19.696,19.7038,19.6726,19.6726,416100.0
2013-04-01 14:40:00,25.2,25.21,25.19,25.19,238200.0,19.6726,19.6804,19.6648,19.6648,238200.0
2013-04-01 14:50:00,25.19,25.19,25.16,25.16,967200.0,19.6648,19.6648,19.6414,19.6414,967200.0
2013-04-01 15:00:00,25.16,25.18,25.15,25.17,491100.0,19.6414,19.657,19.6336,19.6492,491100.0
2013-04-01 15:10:00,25.17,25.17,25.14,25.15,339900.0,19.6492,19.6492,19.6257,19.6336,339900.0
2013-04-01 15:20:00,25.15,25.16,25.13,25.16,435600.0,19.6336,19.6414,19.6179,19.6414,435600.0
2013-04-01 15:30:00,25.16,25.17,25.11,25.13,831000.0,19.6414,19.6492,19.6023,19.6179,831000.0
2013-04-01 15:40:00,25.13,25.15,25.13,25.14,1086900.0,19.6179,19.6336,19.6179,19.6257,1086900.0
2013-04-01 15:50:00,25.14,25.14,25.11,25.14,1705200.0,19.6257,19.6257,19.6023,19.6257,1705200.0
2013-04-02 09:30:00,25.15,25.2,25.14,25.19,1137900.0,19.6336,19.6726,19.6257,19.6648,1137900.0
2013-04-02 09:40:00,25.19,25.24,25.16,25.17,494700.0,19.6648,19.7038,19.6414,19.6492,494700.0
2013-04-02 09:50:00,25.16,25.19,25.16,25.19,427800.0,19.6414,19.6648,19.6414,19.6648,427800.0
2013-04-02 10:00:00,25.19,25.22,25.17,25.18,478800.0,19.6648,19.6882,19.6492,19.657,478800.0
2013-04-02 10:10:00,25.18,25.18,25.14,25.15,416100.0,19.657,19.657,19.6257,19.6336,416100.0
2013-04-02 10:20:00,25.15,25.18,25.15,25.18,691200.0,19.6336,19.657,19.6336,19.657,691200.0
2013-04-02 10:30:00,25.18,25.18,25.15,25.16,423000.0,19.657,19.657,19.6336,19.6414,423000.0
2013-04-02 10:40:00,25.16,25.17,25.15,25.15,540000.0,19.6414,19.6492,19.6336,19.6336,540000.0
2013-04-02 10:50:00,25.16,25.17,25.15,25.16,459600.0,19.6414,19.6492,19.6336,19.6414,459600.0
2013-04-02 11:00:00,25.16,25.16,25.15,25.16,369000.0,19.6414,19.6414,19.6336,19.6414,369000.0
2013-04-02 11:10:00,25.16,25.2,25.16,25.19,275400.0,19.6414,19.6726,19.6414,19.6648,275400.0
2013-04-02 11:20:00,25.2,25.22,25.19,25.19,361800.0,19.6726,19.6882,19.6648,19.6648,361800.0
2013-04-02 11:30:00,25.19,25.2,25.17,25.19,274200.0,19.6648,19.6726,19.6492,19.6648,274200.0
2013-04-02 11:40:00,25.19,25.22,25.18,25.22,273300.0,19.6648,19.6882,19.657,19.6882,273300.0
2013-04-02 11:50:00,25.22,25.24,25.19,25.22,979500.0,19.6882,19.7038,19.6648,19.6882,979500.0
2013-04-02 12:00:00,25.22,25.24,25.22,25.24,179100.0,19.6882,19.7038,19.6882,19.7038,179100.0
2013-04-02 12:10:00,25.24,25.27,25.23,25.27,482700.0,19.7038,19.7272,19.696,19.7272,482700.0
2013-04-02 12:20:00,25.26,25.27,25.26,25.27,199200.0,19.7194,19.7272,19.7194,19.7272,199200.0
2013-04-02 12:30:00,25.27,25.29,25.27,25.29,333600.0,19.7272,19.7428,19.7272,19.7428,333600.0
2013-04-02 12:40:00,25.29,25.32,25.29,25.31,481200.0,19.7428,19.7663,19.7428,19.7585,481200.0
2013-04-02 12:50:00,25.31,25.32,25.3,25.32,329700.0,19.7585,19.7663,19.7506,19.7663,329700.0
2013-04-02 13:00:00,25.32,25.32,25.28,25.29,228300.0,19.7663,19.7663,19.735,19.7428,228300.0
2013-04-02 13:10:00,25.29,25.3,25.29,25.29,233700.0,19.7428,19.7506,19.7428,19.7428,233700.0
2013-04-02 13:20:00,25.29,25.3,25.27,25.27,246300.0,19.7428,19.7506,19.7272,19.7272,246300.0
2013-04-02 13:30:00,25.27,25.29,25.27,25.29,348900.0,19.7272,19.7428,19.7272,19.7428,348900.0
2013-04-02 13:40:00,25.29,25.31,25.28,25.31,186300.0,19.7428,19.7585,19.735,19.7585,186300.0
2013-04-02 13:50:00,25.3,25.35,25.3,25.34,684300.0,19.7506,19.7897,19.7506,19.7819,684300.0
2013-04-02 14:00:00,25.34,25.35,25.31,25.33,536700.0,19.7819,19.7897,19.7585,19.7741,536700.0
2013-04-02 14:10:00,25.33,25.34,25.31,25.32,221700.0,19.7741,19.7819,19.7585,19.7663,221700.0
2013-04-02 14:20:00,25.31,25.32,25.3,25.31,237900.0,19.7585,19.7663,19.7506,19.7585,237900.0
2013-04-02 14:30:00,25.31,25.32,25.29,25.31,310800.0,19.7585,19.7663,19.7428,19.7585,310800.0
2013-04-02 14:40:00,25.31,25.31,25.28,25.29,355800.0,19.7585,19.7585,19.735,19.7428,355800.0
2013-04-02 14:50:00,25.29,25.31,25.29,25.29,402600.0,19.7428,19.7585,19.7428,19.7428,402600.0
2013-04-02 15:00:00,25.29,25.29,25.27,25.28,509700.0,19.7428,19.7428,19.7272,19.735,509700.0
2013-04-02 15:10:00,25.28,25.29,25.27,25.28,319500.0,19.735,19.7428,19.7272,19.735,319500.0
2013-04-02 15:20:00,25.28,25.29,25.27,25.28,301800.0,19.735,19.7428,19.7272,19.735,301800.0
2013-04-02 15:30:00,25.28,25.3,25.28,25.3,419100.0,19.735,19.7506,19.735,19.7506,419100.0
2013-04-02 15:40:00,25.3,25.32,25.29,25.31,731100.0,19.7506,19.7663,19.7428,19.7585,731100.0
2013-04-02 15:50:00,25.32,25.35,25.31,25.34,1536000.0,19.7663,19.7897,19.7585,19.7819,1536000.0
2013-04-03 09:30:00,25.44,25.56,25.39,25.41,2058900.0,19.8599,19.9536,19.8209,19.8365,2058900.0
2013-04-03 09:40:00,25.41,25.47,25.39,25.43,834900.0,19.8365,19.8834,19.8209,19.8521,834900.0
2013-04-03 09:50:00,25.43,25.5,25.42,25.49,819300.0,19.8521,19.9068,19.8443,19.899,819300.0
2013-04-03 10:00:00,25.49,25.5,25.47,25.49,822600.0,19.899,19.9068,19.8834,19.899,822600.0
2013-04-03 10:10:00,25.49,25.5,25.44,25.44,704700.0,19.899,19.9068,19.8599,19.8599,704700.0
2013-04-03 10:20:00,25.44,25.49,25.44,25.47,405300.0,19.8599,19.899,19.8599,19.8834,405300.0
2013-04-03 10:30:00,25.47,25.52,25.47,25.51,456000.0,19.8834,19.9224,19.8834,19.9146,456000.0
2013-04-03 10:40:00,25.51,25.53,25.48,25.5,990900.0,19.9146,19.9302,19.8912,19.9068,990900.0
2013-04-03 10:50:00,25.5,25.5,25.43,25.43,632400.0,19.9068,19.9068,19.8521,19.8521,632400.0
2013-04-03 11:00:00,25.44,25.44,25.38,25.39,369300.0,19.8599,19.8599,19.8131,19.8209,369300.0
2013-04-03 11:10:00,25.39,25.39,25.35,25.35,391800.0,19.8209,19.8209,19.7897,19.7897,391800.0
2013-04-03 11:20:00,25.35,25.37,25.34,25.34,308400.0,19.7897,19.8053,19.7819,19.7819,308400.0
2013-04-03 11:30:00,25.34,25.35,25.32,25.33,430200.0,19.7819,19.7897,19.7663,19.7741,430200.0
2013-04-03 11:40:00,25.33,25.34,25.28,25.29,867900.0,19.7741,19.7819,19.735,19.7428,867900.0
2013-04-03 11:50:00,25.28,25.34,25.27,25.34,912600.0,19.735,19.7819,19.7272,19.7819,912600.0
2013-04-03 12:00:00,25.34,25.34,25.3,25.3,483600.0,19.7819,19.7819,19.7506,19.7506,483600.0
2013-04-03 12:10:00,25.3,25.3,25.26,25.27,333900.0,19.7506,19.7506,19.7194,19.7272,333900.0
2013-04-03 12:20:00,25.26,25.27,25.26,25.26,411900.0,19.7194,19.7272,19.7194,19.7194,411900.0
2013-04-03 12:30:00,25.26,25.3,25.26,25.3,264600.0,19.7194,19.7506,19.7194,19.7506,264600.0
2013-04-03 12:40:00,25.3,25.3,25.28,25.3,214500.0,19.7506,19.7506,19.735,19.7506,214500.0
2013-04-03 12:50:00,25.29,25.3,25.28,25.28,285600.0,19.7428,19.7506,19.735,19.735,285600.0
2013-04-03 13:00:00,25.28,25.28,25.27,25.27,297600.0,19.735,19.735,19.7272,19.7272,297600.0
2013-04-03 13:10:00,25.27,25.27,25.25,25.27,181800.0,19.7272,19.7272,19.7116,19.7272,181800.0
2013-04-03 13:20:00,25.27,25.28,25.26,25.26,337500.0,19.7272,19.735,19.7194,19.7194,337500.0
2013-04-03 13:30:00,25.27,25.27,25.24,25.24,250200.0,19.7272,19.7272,19.7038,19.7038,250200.0
2013-04-03 13:40:00,25.25,25.26,25.24,25.26,266400.0,19.7116,19.7194,19.7038,19.7194,266400.0
2013-04-03 13:50:00,25.26,25.28,25.25,25.27,346200.0,19.7194,19.735,19.7116,19.7272,346200.0
2013-04-03 14:00:00,25.27,25.3,25.26,25.3,360600.0,19.7272,19.7506,19.7194,19.7506,360600.0
2013-04-03 14:10:00,25.3,25.33,25.3,25.32,408600.0,19.7506,19.7741,19.7506,19.7663,408600.0
2013-04-03 14:20:00,25.32,25.32,25.29,25.3,238800.0,19.7663,19.7663,19.7428,19.7506,238800.0
2013-04-03 14:30:00,25.3,25.34,25.29,25.33,254100.0,19.7506,19.7819,19.7428,19.7741,254100.0
2013-04-03 14:40:00,25.34,25.35,25.33,25.34,298800.0,19.7819,19.7897,19.7741,19.7819,298800.0
2013-04-03 14:50:00,25.34,25.35,25.33,25.34,283800.0,19.7819,19.7897,19.7741,19.7819,283800.0
2013-04-03 15:00:00,25.34,25.36,25.32,25.35,389100.0,19.7819,19.7975,19.7663,19.7897,389100.0
2013-04-03 15:10:00,25.35,25.36,25.35,25.35,357000.0,19.7897,19.7975,19.7897,19.7897,357000.0
2013-04-03 15:20:00,25.35,25.36,25.34,25.35,380700.0,19.7897,19.7975,19.7819,19.7897,380700.0
2013-04-03 15:30:00,25.35,25.35,25.3,25.31,515100.0,19.7897,19.7897,19.7506,19.7585,515100.0
2013-04-03 15:40:00,25.31,25.38,25.3,25.36,1060800.0,19.7585,19.8131,19.7506,19.7975,1060800.0
2013-04-03 15:50:00,25.36,25.37,25.33,25.33,1128900.0,19.7975,19.8053,19.7741,19.7741,1128900.0
2013-04-04 09:30:00,25.32,25.49,25.32,25.45,807600.0,19.7663,19.899,19.7663,19.8677,807600.0
2013-04-04 09:40:00,25.45,25.51,25.42,25.48,642300.0,19.8677,19.9146,19.8443,19.8912,642300.0
2013-04-04 09:50:00,25.48,25.5,25.45,25.46,695100.0,19.8912,19.9068,19.8677,19.8756,695100.0
2013-04-04 10:00:00,25.46,25.53,25.46,25.51,680700.0,19.8756,19.9302,19.8756,19.9146,680700.0
2013-04-04 10:10:00,25.51,25.51,25.46,25.47,452400.0,19.9146,19.9146,19.8756,19.8834,452400.0
2013-04-04 10:20:00,25.47,25.47,25.43,25.43,656400.0,19.8834,19.8834,19.8521,19.8521,656400.0
2013-04-04 10:30:00,25.43,25.43,25.38,25.39,1010100.0,19.8521,19.8521,19.8131,19.8209,1010100.0
2013-04-04 10:40:00,25.39,25.43,25.38,25.41,544500.0,19.8209,19.8521,19.8131,19.8365,544500.0
2013-04-04 10:50:00,25.41,25.43,25.39,25.39,807000.0,19.8365,19.8521,19.8209,19.8209,807000.0
2013-04-04 11:00:00,25.39,25.4,25.38,25.38,294300.0,19.8209,19.8287,19.8131,19.8131,294300.0
2013-04-04 11:10:00,25.38,25.41,25.38,25.4,292800.0,19.8131,19.8365,19.8131,19.8287,292800.0
2013-04-04 11:20:00,25.4,25.44,25.4,25.43,315600.0,19.8287,19.8599,19.8287,19.8521,315600.0
2013-04-04 11:30:00,25.43,25.43,25.34,25.36,471300.0,19.8521,19.8521,19.7819,19.7975,471300.0
2013-04-04 11:40:00,25.36,25.41,25.36,25.4,308400.0,19.7975,19.8365,19.7975,19.8287,308400.0
2013-04-04 11:50:00,25.4,25.41,25.38,25.38,336900.0,19.8287,19.8365,19.8131,19.8131,336900.0
2013-04-04 12:00:00,25.38,25.38,25.36,25.38,352800.0,19.8131,19.8131,19.7975,19.8131,352800.0
2013-04-04 12:10:00,25.38,25.38,25.36,25.37,309600.0,19.8131,19.8131,19.7975,19.8053,309600.0
2013-04-04 12:20:00,25.37,25.38,25.36,25.37,221700.0,19.8053,19.8131,19.7975,19.8053,221700.0
2013-04-04 12:30:00,25.37,25.37,25.35,25.35,355500.0,19.8053,19.8053,19.7897,19.7897,355500.0
2013-04-04 12:40:00,25.36,25.36,25.34,25.36,172800.0,19.7975,19.7975,19.7819,19.7975,172800.0
2013-04-04 12:50:00,25.36,25.36,25.34,25.36,165600.0,19.7975,19.7975,19.7819,19.7975,165600.0
2013-04-04 13:00:00,25.36,25.36,25.34,25.34,116400.0,19.7975,19.7975,19.7819,19.7819,116400.0
2013-04-04 13:10:00,25.34,25.37,25.34,25.36,261600.0,19.7819,19.8053,19.7819,19.7975,261600.0
2013-04-04 13:20:00,25.36,25.36,25.35,25.35,233700.0,19.7975,19.7975,19.7897,19.7897,233700.0
2013-04-04 13:30:00,25.35,25.36,25.34,25.35,267900.0,19.7897,19.7975,19.7819,19.7897,267900.0
2013-04-04 13:40:00,25.35,25.38,25.35,25.37,344100.0,19.7897,19.8131,19.7897,19.8053,344100.0
2013-04-04 13:50:00,25.38,25.39,25.36,25.38,231000.0,19.8131,19.8209,19.7975,19.8131,231000.0
2013-04-04 14:00:00,25.38,25.4,25.37,25.37,300600.0,19.8131,19.8287,19.8053,19.8053,300600.0
2013-04-04 14:10:00,25.37,25.39,25.36,25.39,368400.0,19.8053,19.8209,19.7975,19.8209,368400.0
2013-04-04 14:20:00,25.39,25.44,25.38,25.44,387000.0,19.8209,19.8599,19.8131,19.8599,387000.0
2013-04-04 14:30:00,25.44,25.46,25.44,25.44,400800.0,19.8599,19.8756,19.8599,19.8599,400800.0
2013-04-04 14:40:00,25.43,25.46,25.43,25.46,234600.0,19.8521,19.8756,19.8521,19.8756,234600.0
2013-04-04 14:50:00,25.46,25.46,25.43,25.43,229500.0,19.8756,19.8756,19.8521,19.8521,229500.0
2013-04-04 15:00:00,25.44,25.44,25.42,25.42,336600.0,19.8599,19.8599,19.8443,19.8443,336600.0
2013-04-04 15:10:00,25.42,25.42,25.39,25.4,423600.0,19.8443,19.8443,19.8209,19.8287,423600.0
2013-04-04 15:20:00,25.4,25.42,25.39,25.4,324600.0,19.8287,19.8443,19.8209,19.8287,324600.0
2013-04-04 15:30:00,25.4,25.42,25.39,25.4,658500.0,19.8287,19.8443,19.8209,19.8287,658500.0
2013-04-04 15:40:00,25.4,25.41,25.39,25.39,594600.0,19.8287,19.8365,19.8209,19.8209,594600.0
2013-04-04 15:50:00,25.39,25.43,25.39,25.4,1773000.0,19.8209,19.8521,19.8209,19.8287,1773000.0
2013-04-05 09:30:00,25.18,25.23,25.15,25.22,1085700.0,19.657,19.696,19.6336,19.6882,1085700.0
2013-04-05 09:40:00,25.22,25.23,25.19,25.22,525300.0,19.6882,19.696,19.6648,19.6882,525300.0
2013-04-05 09:50:00,25.22,25.22,25.14,25.17,643500.0,19.6882,19.6882,19.6257,19.6492,643500.0
2013-04-05 10:00:00,25.17,25.24,25.16,25.24,528600.0,19.6492,19.7038,19.6414,19.7038,528600.0
2013-04-05 10:10:00,25.25,25.26,25.21,25.24,374100.0,19.7116,19.7194,19.6804,19.7038,374100.0
2013-04-05 10:20:00,25.24,25.26,25.23,25.25,446100.0,19.7038,19.7194,19.696,19.7116,446100.0
2013-04-05 10:30:00,25.25,25.28,25.24,25.25,404700.0,19.7116,19.735,19.7038,19.7116,404700.0
2013-04-05 10:40:00,25.25,25.26,25.23,25.26,321300.0,19.7116,19.7194,19.696,19.7194,321300.0
2013-04-05 10:50:00,25.26,25.29,25.26,25.26,321000.0,19.7194,19.7428,19.7194,19.7194,321000.0
2013-04-05 11:00:00,25.26,25.3,25.26,25.27,344700.0,19.7194,19.7506,19.7194,19.7272,344700.0
2013-04-05 11:10:00,25.27,25.28,25.27,25.28,377400.0,19.7272,19.735,19.7272,19.735,377400.0
2013-04-05 11:20:00,25.28,25.29,25.26,25.26,381900.0,19.735,19.7428,19.7194,19.7194,381900.0
2013-04-05 11:30:00,25.26,25.29,25.26,25.29,274800.0,19.7194,19.7428,19.7194,19.7428,274800.0
2013-04-05 11:40:00,25.29,25.31,25.29,25.31,236400.0,19.7428,19.7585,19.7428,19.7585,236400.0
2013-04-05 11:50:00,25.31,25.31,25.27,25.27,195300.0,19.7585,19.7585,19.7272,19.7272,195300.0
2013-04-05 12:00:00,25.27,25.29,25.27,25.28,293700.0,19.7272,19.7428,19.7272,19.735,293700.0
2013-04-05 12:10:00,25.27,25.29,25.27,25.28,154500.0,19.7272,19.7428,19.7272,19.735,154500.0
2013-04-05 12:20:00,25.28,25.29,25.27,25.28,125700.0,19.735,19.7428,19.7272,19.735,125700.0
2013-04-05 12:30:00,25.27,25.33,25.27,25.33,227100.0,19.7272,19.7741,19.7272,19.7741,227100.0
2013-04-05 12:40:00,25.33,25.33,25.32,25.33,204600.0,19.7741,19.7741,19.7663,19.7741,204600.0
2013-04-05 12:50:00,25.33,25.33,25.31,25.32,217500.0,19.7741,19.7741,19.7585,19.7663,217500.0
2013-04-05 13:00:00,25.32,25.33,25.32,25.33,137400.0,19.7663,19.7741,19.7663,19.7741,137400.0
2013-04-05 13:10:00,25.33,25.34,25.33,25.33,159300.0,19.7741,19.7819,19.7741,19.7741,159300.0
2013-04-05 13:20:00,25.33,25.34,25.33,25.34,218100.0,19.7741,19.7819,19.7741,19.7819,218100.0
2013-04-05 13:30:00,25.34,25.36,25.32,25.33,255900.0,19.7819,19.7975,19.7663,19.7741,255900.0
2013-04-05 13:40:00,25.32,25.36,25.31,25.35,420600.0,19.7663,19.7975,19.7585,19.7897,420600.0
2013-04-05 13:50:00,25.35,25.36,25.35,25.36,513300.0,19.7897,19.7975,19.7897,19.7975,513300.0
2013-04-05 14:00:00,25.36,25.37,25.35,25.37,273000.0,19.7975,19.8053,19.7897,19.8053,273000.0
2013-04-05 14:10:00,25.36,25.37,25.35,25.36,185100.0,19.7975,19.8053,19.7897,19.7975,185100.0
2013-04-05 14:20:00,25.36,25.37,25.36,25.36,210900.0,19.7975,19.8053,19.7975,19.7975,210900.0
2013-04-05 14:30:00,25.36,25.38,25.36,25.38,177000.0,19.7975,19.8131,19.7975,19.8131,177000.0
2013-04-05 14:40:00,25.37,25.38,25.37,25.38,452700.0,19.8053,19.8131,19.8053,19.8131,452700.0
2013-04-05 14:50:00,25.38,25.42,25.38,25.42,338400.0,19.8131,19.8443,19.8131,19.8443,338400.0
2013-04-05 15:00:00,25.42,25.44,25.4,25.44,502800.0,19.8443,19.8599,19.8287,19.8599,502800.0
2013-04-05 15:10:00,25.44,25.45,25.44,25.45,480600.0,19.8599,19.8677,19.8599,19.8677,480600.0
2013-04-05 15:20:00,25.44,25.45,25.43,25.44,515400.0,19.8599,19.8677,19.8521,19.8599,515400.0
2013-04-05 15:30:00,25.44,25.45,25.42,25.45,759600.0,19.8599,19.8677,19.8443,19.8677,759600.0
2013-04-05 15:40:00,25.45,25.45,25.43,25.45,986400.0,19.8677,19.8677,19.8521,19.8677,986400.0
2013-04-05 15:50:00,25.45,25.47,25.44,25.46,1845000.0,19.8677,19.8834,19.8599,19.8756,1845000.0
2013-04-08 09:30:00,25.37,25.43,25.33,25.34,1278300.0,19.8053,19.8521,19.7741,19.7819,1278300.0
2013-04-08 09:40:00,25.34,25.37,25.28,25.36,686400.0,19.7819,19.8053,19.735,19.7975,686400.0
2013-04-08 09:50:00,25.36,25.45,25.33,25.44,621000.0,19.7975,19.8677,19.7741,19.8599,621000.0
2013-04-08 10:00:00,25.44,25.45,25.37,25.45,657900.0,19.8599,19.8677,19.8053,19.8677,657900.0
2013-04-08 10:10:00,25.45,25.45,25.39,25.4,559500.0,19.8677,19.8677,19.8209,19.8287,559500.0
2013-04-08 10:20:00,25.4,25.4,25.36,25.39,342300.0,19.8287,19.8287,19.7975,19.8209,342300.0
2013-04-08 10:30:00,25.39,25.45,25.39,25.43,421800.0,19.8209,19.8677,19.8209,19.8521,421800.0
2013-04-08 10:40:00,25.43,25.46,25.41,25.43,629100.0,19.8521,19.8756,19.8365,19.8521,629100.0
2013-04-08 10:50:00,25.43,25.47,25.43,25.46,317400.0,19.8521,19.8834,19.8521,19.8756,317400.0
2013-04-08 11:00:00,25.46,25.48,25.44,25.48,408000.0,19.8756,19.8912,19.8599,19.8912,408000.0
2013-04-08 11:10:00,25.48,25.54,25.48,25.52,470700.0,19.8912,19.938,19.8912,19.9224,470700.0
2013-04-08 11:20:00,25.52,25.54,25.5,25.5,519600.0,19.9224,19.938,19.9068,19.9068,519600.0
2013-04-08 11:30:00,25.5,25.56,25.49,25.56,511500.0,19.9068,19.9536,19.899,19.9536,511500.0
2013-04-08 11:40:00,25.56,25.6,25.54,25.54,766200.0,19.9536,19.9848,19.938,19.938,766200.0
2013-04-08 11:50:00,25.54,25.57,25.53,25.56,477000.0,19.938,19.9614,19.9302,19.9536,477000.0
2013-04-08 12:00:00,25.56,25.59,25.55,25.58,322200.0,19.9536,19.977,19.9458,19.9692,322200.0
2013-04-08 12:10:00,25.57,25.58,25.54,25.56,386700.0,19.9614,19.9692,19.938,19.9536,386700.0
2013-04-08 12:20:00,25.55,25.56,25.55,25.56,153900.0,19.9458,19.9536,19.9458,19.9536,153900.0
2013-04-08 12:30:00,25.56,25.59,25.56,25.58,198900.0,19.9536,19.977,19.9536,19.9692,198900.0
2013-04-08 12:40:00,25.59,25.59,25.57,25.58,254700.0,19.977,19.977,19.9614,19.9692,254700.0
2013-04-08 12:50:00,25.57,25.62,25.57,25.62,456600.0,19.9614,20.0005,19.9614,20.0005,456600.0
2013-04-08 13:00:00,25.62,25.64,25.61,25.64,355800.0,20.0005,20.0161,19.9927,20.0161,355800.0
2013-04-08 13:10:00,25.64,25.66,25.63,25.66,289500.0,20.0161,20.0317,20.0083,20.0317,289500.0
2013-04-08 13:20:00,25.66,25.71,25.66,25.71,787200.0,20.0317,20.0707,20.0317,20.0707,787200.0
2013-04-08 13:30:00,25.71,25.71,25.67,25.67,416400.0,20.0707,20.0707,20.0395,20.0395,416400.0
2013-04-08 13:40:00,25.67,25.75,25.66,25.74,708000.0,20.0395,20.1019,20.0317,20.0941,708000.0
2013-04-08 13:50:00,25.74,25.79,25.71,25.79,787200.0,20.0941,20.1332,20.0707,20.1332,787200.0
2013-04-08 14:00:00,25.79,25.79,25.77,25.78,438000.0,20.1332,20.1332,20.1176,20.1254,438000.0
2013-04-08 14:10:00,25.77,25.82,25.76,25.76,679500.0,20.1176,20.1566,20.1098,20.1098,679500.0
2013-04-08 14:20:00,25.76,25.8,25.74,25.8,557700.0,20.1098,20.141,20.0941,20.141,557700.0
2013-04-08 14:30:00,25.8,25.8,25.77,25.78,416400.0,20.141,20.141,20.1176,20.1254,416400.0
2013-04-08 14:40:00,25.78,25.79,25.75,25.76,551400.0,20.1254,20.1332,20.1019,20.1098,551400.0
2013-04-08 14:50:00,25.76,25.77,25.71,25.71,367200.0,20.1098,20.1176,20.0707,20.0707,367200.0
2013-04-08 15:00:00,25.71,25.72,25.68,25.68,350400.0,20.0707,20.0785,20.0473,20.0473,350400.0
2013-04-08 15:10:00,25.68,25.69,25.67,25.69,486300.0,20.0473,20.0551,20.0395,20.0551,486300.0
2013-04-08 15:20:00,25.69,25.71,25.68,25.7,1011300.0,20.0551,20.0707,20.0473,20.0629,1011300.0
2013-04-08 15:30:00,25.69,25.72,25.68,25.71,746400.0,20.0551,20.0785,20.0473,20.0707,746400.0
2013-04-08 15:40:00,25.71,25.76,25.71,25.75,977100.0,20.0707,20.1098,20.0707,20.1019,977100.0
2013-04-08 15:50:00,25.75,25.77,25.72,25.76,2113800.0,20.1019,20.1176,20.0785,20.1098,2113800.0
2013-04-09 09:30:00,25.74,25.77,25.68,25.69,523800.0,20.0941,20.1176,20.0473,20.0551,523800.0
2013-04-09 09:40:00,25.69,25.77,25.67,25.77,377400.0,20.0551,20.1176,20.0395,20.1176,377400.0
2013-04-09 09:50:00,25.77,25.8,25.76,25.77,399000.0,20.1176,20.141,20.1098,20.1176,399000.0
2013-04-09 10:00:00,25.77,25.87,25.76,25.83,763200.0,20.1176,20.1956,20.1098,20.1644,763200.0
2013-04-09 10:10:00,25.82,25.86,25.79,25.8,581700.0,20.1566,20.1878,20.1332,20.141,581700.0
2013-04-09 10:20:00,25.8,25.83,25.78,25.83,671700.0,20.141,20.1644,20.1254,20.1644,671700.0
2013-04-09 10:30:00,25.83,25.83,25.74,25.75,486300.0,20.1644,20.1644,20.0941,20.1019,486300.0
2013-04-09 10:40:00,25.74,25.81,25.73,25.81,780000.0,20.0941,20.1488,20.0863,20.1488,780000.0
2013-04-09 10:50:00,25.81,25.87,25.78,25.87,429000.0,20.1488,20.1956,20.1254,20.1956,429000.0
2013-04-09 11:00:00,25.88,25.98,25.87,25.94,1430100.0,20.2034,20.2815,20.1956,20.2503,1430100.0
2013-04-09 11:10:00,25.94,25.96,25.92,25.93,678900.0,20.2503,20.2659,20.2347,20.2425,678900.0
2013-04-09 11:20:00,25.93,25.94,25.9,25.92,489000.0,20.2425,20.2503,20.219,20.2347,489000.0
2013-04-09 11:30:00,25.92,25.99,25.92,25.96,716400.0,20.2347,20.2893,20.2347,20.2659,716400.0
2013-04-09 11:40:00,25.96,25.99,25.96,25.97,671700.0,20.2659,20.2893,20.2659,20.2737,671700.0
2013-04-09 11:50:00,25.97,25.98,25.94,25.95,470100.0,20.2737,20.2815,20.2503,20.2581,470100.0
2013-04-09 12:00:00,25.95,25.96,25.94,25.94,322200.0,20.2581,20.2659,20.2503,20.2503,322200.0
2013-04-09 12:10:00,25.95,25.98,25.94,25.97,396000.0,20.2581,20.2815,20.2503,20.2737,396000.0
2013-04-09 12:20:00,25.97,25.99,25.97,25.97,278700.0,20.2737,20.2893,20.2737,20.2737,278700.0
2013-04-09 12:30:00,25.97,26.0,25.97,25.99,362100.0,20.2737,20.2971,20.2737,20.2893,362100.0
2013-04-09 12:40:00,25.99,26.05,25.98,26.05,692100.0,20.2893,20.3361,20.2815,20.3361,692100.0
2013-04-09 12:50:00,26.05,26.06,26.02,26.02,506100.0,20.3361,20.3439,20.3127,20.3127,506100.0
2013-04-09 13:00:00,26.02,26.11,26.02,26.1,828900.0,20.3127,20.383,20.3127,20.3752,828900.0
2013-04-09 13:10:00,26.1,26.12,26.05,26.1,701700.0,20.3752,20.3908,20.3361,20.3752,701700.0
2013-04-09 13:20:00,26.1,26.14,26.1,26.13,459900.0,20.3752,20.4064,20.3752,20.3986,459900.0
2013-04-09 13:30:00,26.13,26.15,26.09,26.11,847200.0,20.3986,20.4142,20.3674,20.383,847200.0
2013-04-09 13:40:00,26.11,26.13,26.09,26.12,535200.0,20.383,20.3986,20.3674,20.3908,535200.0
2013-04-09 13:50:00,26.13,26.13,26.07,26.07,383400.0,20.3986,20.3986,20.3518,20.3518,383400.0
2013-04-09 14:00:00,26.07,26.1,26.07,26.07,381300.0,20.3518,20.3752,20.3518,20.3518,381300.0
2013-04-09 14:10:00,26.07,26.12,26.06,26.1,693000.0,20.3518,20.3908,20.3439,20.3752,693000.0
2013-04-09 14:20:00,26.11,26.12,26.08,26.1,325200.0,20.383,20.3908,20.3596,20.3752,325200.0
2013-04-09 14:30:00,26.1,26.11,26.07,26.08,365400.0,20.3752,20.383,20.3518,20.3596,365400.0
2013-04-09 14:40:00,26.08,26.13,26.08,26.13,471600.0,20.3596,20.3986,20.3596,20.3986,471600.0
2013-04-09 14:50:00,26.13,26.13,26.09,26.12,486600.0,20.3986,20.3986,20.3674,20.3908,486600.0
2013-04-09 15:00:00,26.12,26.12,26.08,26.08,500400.0,20.3908,20.3908,20.3596,20.3596,500400.0
2013-04-09 15:10:00,26.08,26.11,26.08,26.1,493800.0,20.3596,20.383,20.3596,20.3752,493800.0
2013-04-09 15:20:00,26.1,26.12,26.09,26.12,459000.0,20.3752,20.3908,20.3674,20.3908,459000.0
2013-04-09 15:30:00,26.12,26.13,26.07,26.08,1041000.0,20.3908,20.3986,20.3518,20.3596,1041000.0
2013-04-09 15:40:00,26.08,26.11,26.07,26.08,1003500.0,20.3596,20.383,20.3518,20.3596,1003500.0
2013-04-09 15:50:00,26.08,26.09,26.03,26.04,1952400.0,20.3596,20.3674,20.3205,20.3283,1952400.0
2013-04-10 09:30:00,26.11,26.13,25.95,25.96,1818600.0,20.383,20.3986,20.2581,20.2659,1818600.0
2013-04-10 09:40:00,25.97,26.06,25.89,26.06,1282800.0,20.2737,20.3439,20.2112,20.3439,1282800.0
2013-04-10 09:50:00,26.06,26.06,26.02,26.05,656400.0,20.3439,20.3439,20.3127,20.3361,656400.0
2013-04-10 10:00:00,26.04,26.05,25.98,25.99,676200.0,20.3283,20.3361,20.2815,20.2893,676200.0
2013-04-10 10:10:00,25.99,26.01,25.92,25.92,718800.0,20.2893,20.3049,20.2347,20.2347,718800.0
2013-04-10 10:20:00,25.93,26.02,25.92,26.01,520800.0,20.2425,20.3127,20.2347,20.3049,520800.0
2013-04-10 10:30:00,26.01,26.02,25.93,25.95,547200.0,20.3049,20.3127,20.2425,20.2581,547200.0
2013-04-10 10:40:00,25.95,26.02,25.94,26.02,667500.0,20.2581,20.3127,20.2503,20.3127,667500.0
2013-04-10 10:50:00,26.02,26.07,25.99,26.03,590700.0,20.3127,20.3518,20.2893,20.3205,590700.0
2013-04-10 11:00:00,26.04,26.04,25.99,26.02,547200.0,20.3283,20.3283,20.2893,20.3127,547200.0
2013-04-10 11:10:00,26.02,26.03,25.99,26.0,408000.0,20.3127,20.3205,20.2893,20.2971,408000.0
2013-04-10 11:20:00,26.0,26.01,25.98,26.0,365700.0,20.2971,20.3049,20.2815,20.2971,365700.0
2013-04-10 11:30:00,26.0,26.01,25.99,26.0,352800.0,20.2971,20.3049,20.2893,20.2971,352800.0
2013-04-10 11:40:00,26.0,26.01,25.98,25.99,242700.0,20.2971,20.3049,20.2815,20.2893,242700.0
2013-04-10 11:50:00,25.99,26.0,25.97,25.97,308700.0,20.2893,20.2971,20.2737,20.2737,308700.0
2013-04-10 12:00:00,25.98,25.98,25.94,25.94,270300.0,20.2815,20.2815,20.2503,20.2503,270300.0
2013-04-10 12:10:00,25.94,25.96,25.93,25.94,331800.0,20.2503,20.2659,20.2425,20.2503,331800.0
2013-04-10 12:20:00,25.94,25.96,25.93,25.94,239100.0,20.2503,20.2659,20.2425,20.2503,239100.0
2013-04-10 12:30:00,25.94,25.98,25.94,25.97,278700.0,20.2503,20.2815,20.2503,20.2737,278700.0
2013-04-10 12:40:00,25.97,26.0,25.96,26.0,378000.0,20.2737,20.2971,20.2659,20.2971,378000.0
2013-04-10 12:50:00,26.0,26.01,25.97,25.98,247800.0,20.2971,20.3049,20.2737,20.2815,247800.0
2013-04-10 13:00:00,25.98,25.98,25.95,25.95,267300.0,20.2815,20.2815,20.2581,20.2581,267300.0
2013-04-10 13:10:00,25.96,25.99,25.95,25.99,218700.0,20.2659,20.2893,20.2581,20.2893,218700.0
2013-04-10 13:20:00,25.98,25.99,25.95,25.96,353700.0,20.2815,20.2893,20.2581,20.2659,353700.0
2013-04-10 13:30:00,25.96,25.98,25.92,25.93,350100.0,20.2659,20.2815,20.2347,20.2425,350100.0
2013-04-10 13:40:00,25.93,25.93,25.92,25.92,212100.0,20.2425,20.2425,20.2347,20.2347,212100.0
2013-04-10 13:50:00,25.93,25.93,25.85,25.85,474900.0,20.2425,20.2425,20.18,20.18,474900.0
2013-04-10 14:00:00,25.85,25.9,25.84,25.88,555000.0,20.18,20.219,20.1722,20.2034,555000.0
2013-04-10 14:10:00,25.88,25.91,25.88,25.91,297600.0,20.2034,20.2269,20.2034,20.2269,297600.0
2013-04-10 14:20:00,25.91,25.91,25.87,25.88,307800.0,20.2269,20.2269,20.1956,20.2034,307800.0
2013-04-10 14:30:00,25.87,25.9,25.87,25.89,273000.0,20.1956,20.219,20.1956,20.2112,273000.0
2013-04-10 14:40:00,25.9,25.92,25.89,25.92,313800.0,20.219,20.2347,20.2112,20.2347,313800.0
2013-04-10 14:50:00,25.91,25.92,25.89,25.89,288900.0,20.2269,20.2347,20.2112,20.2112,288900.0
2013-04-10 15:00:00,25.9,25.91,25.84,25.84,537000.0,20.219,20.2269,20.1722,20.1722,537000.0
2013-04-10 15:10:00,25.84,25.86,25.84,25.84,618900.0,20.1722,20.1878,20.1722,20.1722,618900.0
2013-04-10 15:20:00,25.85,25.89,25.84,25.87,512400.0,20.18,20.2112,20.1722,20.1956,512400.0
2013-04-10 15:30:00,25.87,25.88,25.85,25.87,789900.0,20.1956,20.2034,20.18,20.1956,789900.0
2013-04-10 15:40:00,25.87,25.88,25.84,25.84,1155900.0,20.1956,20.2034,20.1722,20.1722,1155900.0
2013-04-10 15:50:00,25.84,25.85,25.79,25.79,2772000.0,20.1722,20.18,20.1332,20.1332,2772000.0
2013-04-11 09:30:00,25.79,25.98,25.77,25.77,1019100.0,20.1332,20.2815,20.1176,20.1176,1019100.0
2013-04-11 09:40:00,25.78,25.84,25.78,25.81,597600.0,20.1254,20.1722,20.1254,20.1488,597600.0
2013-04-11 09:50:00,25.82,25.84,25.78,25.78,365100.0,20.1566,20.1722,20.1254,20.1254,365100.0
2013-04-11 10:00:00,25.78,25.82,25.76,25.8,615000.0,20.1254,20.1566,20.1098,20.141,615000.0
2013-04-11 10:10:00,25.8,25.8,25.77,25.77,602400.0,20.141,20.141,20.1176,20.1176,602400.0
2013-04-11 10:20:00,25.78,25.85,25.78,25.83,540900.0,20.1254,20.18,20.1254,20.1644,540900.0
2013-04-11 10:30:00,25.83,25.84,25.81,25.82,690600.0,20.1644,20.1722,20.1488,20.1566,690600.0
2013-04-11 10:40:00,25.82,25.89,25.81,25.86,627000.0,20.1566,20.2112,20.1488,20.1878,627000.0
2013-04-11 10:50:00,25.86,25.92,25.85,25.9,551700.0,20.1878,20.2347,20.18,20.219,551700.0
2013-04-11 11:00:00,25.9,25.93,25.87,25.92,398400.0,20.219,20.2425,20.1956,20.2347,398400.0
2013-04-11 11:10:00,25.92,25.95,25.9,25.94,565800.0,20.2347,20.2581,20.219,20.2503,565800.0
2013-04-11 11:20:00,25.93,25.96,25.93,25.94,503100.0,20.2425,20.2659,20.2425,20.2503,503100.0
2013-04-11 11:30:00,25.94,26.03,25.94,26.03,584700.0,20.2503,20.3205,20.2503,20.3205,584700.0
2013-04-11 11:40:00,26.03,26.05,25.99,26.0,546600.0,20.3205,20.3361,20.2893,20.2971,546600.0
2013-04-11 11:50:00,25.99,26.0,25.97,25.98,222900.0,20.2893,20.2971,20.2737,20.2815,222900.0
2013-04-11 12:00:00,25.98,26.01,25.98,26.0,346500.0,20.2815,20.3049,20.2815,20.2971,346500.0
2013-04-11 12:10:00,26.0,26.05,26.0,26.04,279600.0,20.2971,20.3361,20.2971,20.3283,279600.0
2013-04-11 12:20:00,26.05,26.06,26.03,26.04,307800.0,20.3361,20.3439,20.3205,20.3283,307800.0
2013-04-11 12:30:00,26.04,26.07,26.04,26.05,344700.0,20.3283,20.3518,20.3283,20.3361,344700.0
2013-04-11 12:40:00,26.04,26.05,26.01,26.03,317700.0,20.3283,20.3361,20.3049,20.3205,317700.0
2013-04-11 12:50:00,26.02,26.06,26.02,26.05,264300.0,20.3127,20.3439,20.3127,20.3361,264300.0
2013-04-11 13:00:00,26.05,26.11,26.05,26.08,409500.0,20.3361,20.383,20.3361,20.3596,409500.0
2013-04-11 13:10:00,26.08,26.08,26.06,26.06,137100.0,20.3596,20.3596,20.3439,20.3439,137100.0
2013-04-11 13:20:00,26.06,26.08,26.05,26.07,299400.0,20.3439,20.3596,20.3361,20.3518,299400.0
2013-04-11 13:30:00,26.06,26.12,26.06,26.12,544200.0,20.3439,20.3908,20.3439,20.3908,544200.0
2013-04-11 13:40:00,26.12,26.12,26.09,26.1,427200.0,20.3908,20.3908,20.3674,20.3752,427200.0
2013-04-11 13:50:00,26.1,26.1,25.99,26.0,765300.0,20.3752,20.3752,20.2893,20.2971,765300.0
2013-04-11 14:00:00,26.0,26.0,25.94,25.96,719700.0,20.2971,20.2971,20.2503,20.2659,719700.0
2013-04-11 14:10:00,25.96,25.97,25.95,25.96,399600.0,20.2659,20.2737,20.2581,20.2659,399600.0
2013-04-11 14:20:00,25.96,25.96,25.94,25.94,395700.0,20.2659,20.2659,20.2503,20.2503,395700.0
2013-04-11 14:30:00,25.94,26.0,25.94,25.98,440700.0,20.2503,20.2971,20.2503,20.2815,440700.0
2013-04-11 14:40:00,25.98,26.0,25.96,25.98,260700.0,20.2815,20.2971,20.2659,20.2815,260700.0
2013-04-11 14:50:00,25.98,26.03,25.97,26.03,233100.0,20.2815,20.3205,20.2737,20.3205,233100.0
2013-04-11 15:00:00,26.02,26.03,26.0,26.01,411600.0,20.3127,20.3205,20.2971,20.3049,411600.0
2013-04-11 15:10:00,26.01,26.02,26.0,26.0,348000.0,20.3049,20.3127,20.2971,20.2971,348000.0
2013-04-11 15:20:00,26.0,26.0,25.97,25.99,364200.0,20.2971,20.2971,20.2737,20.2893,364200.0
2013-04-11 15:30:00,25.99,26.02,25.98,25.98,586200.0,20.2893,20.3127,20.2815,20.2815,586200.0
2013-04-11 15:40:00,25.99,26.01,25.95,25.95,734700.0,20.2893,20.3049,20.2581,20.2581,734700.0
2013-04-11 15:50:00,25.95,25.96,25.92,25.93,1386300.0,20.2581,20.2659,20.2347,20.2425,1386300.0
2013-04-12 09:30:00,25.83,26.11,25.83,26.11,768000.0,20.1644,20.383,20.1644,20.383,768000.0
2013-04-12 09:40:00,26.11,26.28,26.1,26.25,1278600.0,20.383,20.5157,20.3752,20.4923,1278600.0
2013-04-12 09:50:00,26.25,26.25,26.17,26.19,697200.0,20.4923,20.4923,20.4298,20.4454,697200.0
2013-04-12 10:00:00,26.19,26.19,26.15,26.17,919500.0,20.4454,20.4454,20.4142,20.4298,919500.0
2013-04-12 10:10:00,26.17,26.23,26.17,26.17,473400.0,20.4298,20.4767,20.4298,20.4298,473400.0
2013-04-12 10:20:00,26.17,26.21,26.16,26.21,355500.0,20.4298,20.461,20.422,20.461,355500.0
2013-04-12 10:30:00,26.21,26.21,26.15,26.17,471000.0,20.461,20.461,20.4142,20.4298,471000.0
2013-04-12 10:40:00,26.17,26.19,26.12,26.12,543300.0,20.4298,20.4454,20.3908,20.3908,543300.0
2013-04-12 10:50:00,26.13,26.17,26.12,26.15,458100.0,20.3986,20.4298,20.3908,20.4142,458100.0
2013-04-12 11:00:00,26.15,26.15,26.11,26.14,519000.0,20.4142,20.4142,20.383,20.4064,519000.0
2013-04-12 11:10:00,26.14,26.19,26.14,26.19,309600.0,20.4064,20.4454,20.4064,20.4454,309600.0
2013-04-12 11:20:00,26.19,26.21,26.15,26.19,516300.0,20.4454,20.461,20.4142,20.4454,516300.0
2013-04-12 11:30:00,26.19,26.2,26.16,26.18,361800.0,20.4454,20.4532,20.422,20.4376,361800.0
2013-04-12 11:40:00,26.18,26.18,26.15,26.17,293400.0,20.4376,20.4376,20.4142,20.4298,293400.0
2013-04-12 11:50:00,26.17,26.2,26.17,26.18,306900.0,20.4298,20.4532,20.4298,20.4376,306900.0
2013-04-12 12:00:00,26.18,26.22,26.17,26.21,286800.0,20.4376,20.4689,20.4298,20.461,286800.0
2013-04-12 12:10:00,26.21,26.22,26.19,26.19,248400.0,20.461,20.4689,20.4454,20.4454,248400.0
2013-04-12 12:20:00,26.19,26.19,26.16,26.16,215100.0,20.4454,20.4454,20.422,20.422,215100.0
2013-04-12 12:30:00,26.15,26.17,26.14,26.15,197400.0,20.4142,20.4298,20.4064,20.4142,197400.0
2013-04-12 12:40:00,26.15,26.16,26.14,26.15,152100.0,20.4142,20.422,20.4064,20.4142,152100.0
2013-04-12 12:50:00,26.16,26.18,26.15,26.18,169500.0,20.422,20.4376,20.4142,20.4376,169500.0
2013-04-12 13:00:00,26.18,26.21,26.17,26.21,277500.0,20.4376,20.461,20.4298,20.461,277500.0
2013-04-12 13:10:00,26.2,26.21,26.17,26.17,187200.0,20.4532,20.461,20.4298,20.4298,187200.0
2013-04-12 13:20:00,26.17,26.18,26.17,26.17,137100.0,20.4298,20.4376,20.4298,20.4298,137100.0
2013-04-12 13:30:00,26.17,26.18,26.16,26.17,163200.0,20.4298,20.4376,20.422,20.4298,163200.0
2013-04-12 13:40:00,26.17,26.17,26.15,26.17,276300.0,20.4298,20.4298,20.4142,20.4298,276300.0
2013-04-12 13:50:00,26.17,26.17,26.15,26.15,361800.0,20.4298,20.4298,20.4142,20.4142,361800.0
2013-04-12 14:00:00,26.15,26.15,26.13,26.13,169800.0,20.4142,20.4142,20.3986,20.3986,169800.0
2013-04-12 14:10:00,26.13,26.14,26.12,26.12,166200.0,20.3986,20.4064,20.3908,20.3908,166200.0
2013-04-12 14:20:00,26.12,26.14,26.11,26.12,206700.0,20.3908,20.4064,20.383,20.3908,206700.0
2013-04-12 14:30:00,26.12,26.15,26.12,26.15,291300.0,20.3908,20.4142,20.3908,20.4142,291300.0
2013-04-12 14:40:00,26.14,26.17,26.14,26.16,186000.0,20.4064,20.4298,20.4064,20.422,186000.0
2013-04-12 14:50:00,26.16,26.16,26.14,26.16,252000.0,20.422,20.422,20.4064,20.422,252000.0
2013-04-12 15:00:00,26.16,26.18,26.16,26.18,422700.0,20.422,20.4376,20.422,20.4376,422700.0
2013-04-12 15:10:00,26.18,26.22,26.17,26.21,560100.0,20.4376,20.4689,20.4298,20.461,560100.0
2013-04-12 15:20:00,26.21,26.21,26.19,26.2,384600.0,20.461,20.461,20.4454,20.4532,384600.0
2013-04-12 15:30:00,26.2,26.2,26.17,26.18,588600.0,20.4532,20.4532,20.4298,20.4376,588600.0
2013-04-12 15:40:00,26.18,26.2,26.17,26.18,691500.0,20.4376,20.4532,20.4298,20.4376,691500.0
2013-04-12 15:50:00,26.18,26.2,26.15,26.19,1734600.0,20.4376,20.4532,20.4142,20.4454,1734600.0
2013-04-15 09:30:00,26.14,26.33,26.14,26.3,1365300.0,20.4064,20.5547,20.4064,20.5313,1365300.0
2013-04-15 09:40:00,26.3,26.31,26.15,26.16,582300.0,20.5313,20.5391,20.4142,20.422,582300.0
2013-04-15 09:50:00,26.16,26.31,26.16,26.31,795900.0,20.422,20.5391,20.422,20.5391,795900.0
2013-04-15 10:00:00,26.3,26.32,26.27,26.31,1161900.0,20.5313,20.5469,20.5079,20.5391,1161900.0
2013-04-15 10:10:00,26.31,26.32,26.27,26.31,491100.0,20.5391,20.5469,20.5079,20.5391,491100.0
2013-04-15 10:20:00,26.31,26.31,26.19,26.26,522300.0,20.5391,20.5391,20.4454,20.5001,522300.0
2013-04-15 10:30:00,26.26,26.28,26.22,26.25,339600.0,20.5001,20.5157,20.4689,20.4923,339600.0
2013-04-15 10:40:00,26.25,26.31,26.22,26.31,491400.0,20.4923,20.5391,20.4689,20.5391,491400.0
2013-04-15 10:50:00,26.31,26.41,26.3,26.4,922200.0,20.5391,20.6172,20.5313,20.6094,922200.0
2013-04-15 11:00:00,26.4,26.42,26.36,26.38,676500.0,20.6094,20.625,20.5781,20.5938,676500.0
2013-04-15 11:10:00,26.38,26.42,26.36,26.36,462600.0,20.5938,20.625,20.5781,20.5781,462600.0
2013-04-15 11:20:00,26.36,26.39,26.35,26.38,330900.0,20.5781,20.6016,20.5703,20.5938,330900.0
2013-04-15 11:30:00,26.38,26.43,26.35,26.4,553200.0,20.5938,20.6328,20.5703,20.6094,553200.0
2013-04-15 11:40:00,26.4,26.4,26.3,26.32,410400.0,20.6094,20.6094,20.5313,20.5469,410400.0
2013-04-15 11:50:00,26.32,26.32,26.25,26.27,574200.0,20.5469,20.5469,20.4923,20.5079,574200.0
2013-04-15 12:00:00,26.27,26.32,26.26,26.31,421800.0,20.5079,20.5469,20.5001,20.5391,421800.0
2013-04-15 12:10:00,26.31,26.34,26.29,26.3,339900.0,20.5391,20.5625,20.5235,20.5313,339900.0
2013-04-15 12:20:00,26.31,26.31,26.28,26.3,241500.0,20.5391,20.5391,20.5157,20.5313,241500.0
2013-04-15 12:30:00,26.3,26.31,26.24,26.25,360600.0,20.5313,20.5391,20.4845,20.4923,360600.0
2013-04-15 12:40:00,26.25,26.29,26.25,26.28,359400.0,20.4923,20.5235,20.4923,20.5157,359400.0
2013-04-15 12:50:00,26.27,26.3,26.21,26.3,566100.0,20.5079,20.5313,20.461,20.5313,566100.0
2013-04-15 13:00:00,26.3,26.3,26.24,26.28,390900.0,20.5313,20.5313,20.4845,20.5157,390900.0
2013-04-15 13:10:00,26.28,26.29,26.26,26.28,181800.0,20.5157,20.5235,20.5001,20.5157,181800.0
2013-04-15 13:20:00,26.28,26.28,26.25,26.26,243600.0,20.5157,20.5157,20.4923,20.5001,243600.0
2013-04-15 13:30:00,26.25,26.25,26.22,26.25,330600.0,20.4923,20.4923,20.4689,20.4923,330600.0
2013-04-15 13:40:00,26.25,26.25,26.21,26.24,258000.0,20.4923,20.4923,20.461,20.4845,258000.0
2013-04-15 13:50:00,26.24,26.24,26.21,26.22,189900.0,20.4845,20.4845,20.461,20.4689,189900.0
2013-04-15 14:00:00,26.22,26.22,26.15,26.2,450600.0,20.4689,20.4689,20.4142,20.4532,450600.0
2013-04-15 14:10:00,26.2,26.21,26.16,26.18,351300.0,20.4532,20.461,20.422,20.4376,351300.0
2013-04-15 14:20:00,26.19,26.25,26.18,26.19,347100.0,20.4454,20.4923,20.4376,20.4454,347100.0
2013-04-15 14:30:00,26.2,26.24,26.19,26.23,466200.0,20.4532,20.4845,20.4454,20.4767,466200.0
2013-04-15 14:40:00,26.23,26.29,26.21,26.28,365100.0,20.4767,20.5235,20.461,20.5157,365100.0
2013-04-15 14:50:00,26.28,26.28,26.18,26.2,474000.0,20.5157,20.5157,20.4376,20.4532,474000.0
2013-04-15 15:00:00,26.19,26.25,26.16,26.21,738000.0,20.4454,20.4923,20.422,20.461,738000.0
2013-04-15 15:10:00,26.21,26.28,26.17,26.26,861300.0,20.461,20.5157,20.4298,20.5001,861300.0
2013-04-15 15:20:00,26.26,26.29,26.21,26.21,482700.0,20.5001,20.5235,20.461,20.461,482700.0
2013-04-15 15:30:00,26.21,26.23,26.15,26.18,965700.0,20.461,20.4767,20.4142,20.4376,965700.0
2013-04-15 15:40:00,26.18,26.24,26.18,26.2,1391100.0,20.4376,20.4845,20.4376,20.4532,1391100.0
2013-04-15 15:50:00,26.2,26.26,26.14,26.14,2706000.0,20.4532,20.5001,20.4064,20.4064,2706000.0
2013-04-16 09:30:00,26.08,26.17,26.01,26.13,1498500.0,20.3596,20.4298,20.3049,20.3986,1498500.0
2013-04-16 09:40:00,26.13,26.17,26.05,26.12,599400.0,20.3986,20.4298,20.3361,20.3908,599400.0
2013-04-16 09:50:00,26.12,26.13,26.07,26.13,560400.0,20.3908,20.3986,20.3518,20.3986,560400.0
2013-04-16 10:00:00,26.13,26.14,26.06,26.07,462600.0,20.3986,20.4064,20.3439,20.3518,462600.0
2013-04-16 10:10:00,26.07,26.13,26.06,26.07,597900.0,20.3518,20.3986,20.3439,20.3518,597900.0
2013-04-16 10:20:00,26.07,26.19,26.07,26.1,619200.0,20.3518,20.4454,20.3518,20.3752,619200.0
2013-04-16 10:30:00,26.11,26.12,26.07,26.08,446700.0,20.383,20.3908,20.3518,20.3596,446700.0
2013-04-16 10:40:00,26.07,26.1,26.05,26.05,488100.0,20.3518,20.3752,20.3361,20.3361,488100.0
2013-04-16 10:50:00,26.06,26.09,26.05,26.09,345600.0,20.3439,20.3674,20.3361,20.3674,345600.0
2013-04-16 11:00:00,26.09,26.13,26.07,26.11,345900.0,20.3674,20.3986,20.3518,20.383,345900.0
2013-04-16 11:10:00,26.11,26.14,26.08,26.11,342600.0,20.383,20.4064,20.3596,20.383,342600.0
2013-04-16 11:20:00,26.11,26.13,26.08,26.11,341700.0,20.383,20.3986,20.3596,20.383,341700.0
2013-04-16 11:30:00,26.11,26.12,26.09,26.12,406500.0,20.383,20.3908,20.3674,20.3908,406500.0
2013-04-16 11:40:00,26.11,26.14,26.1,26.1,362100.0,20.383,20.4064,20.3752,20.3752,362100.0
2013-04-16 11:50:00,26.1,26.14,26.09,26.14,232800.0,20.3752,20.4064,20.3674,20.4064,232800.0
2013-04-16 12:00:00,26.14,26.15,26.11,26.12,235200.0,20.4064,20.4142,20.383,20.3908,235200.0
2013-04-16 12:10:00,26.12,26.13,26.08,26.1,260400.0,20.3908,20.3986,20.3596,20.3752,260400.0
2013-04-16 12:20:00,26.1,26.16,26.09,26.16,516300.0,20.3752,20.422,20.3674,20.422,516300.0
2013-04-16 12:30:00,26.15,26.2,26.14,26.2,501900.0,20.4142,20.4532,20.4064,20.4532,501900.0
2013-04-16 12:40:00,26.2,26.24,26.19,26.19,323400.0,20.4532,20.4845,20.4454,20.4454,323400.0
2013-04-16 12:50:00,26.19,26.25,26.19,26.25,347100.0,20.4454,20.4923,20.4454,20.4923,347100.0
2013-04-16 13:00:00,26.25,26.27,26.22,26.25,453000.0,20.4923,20.5079,20.4689,20.4923,453000.0
2013-04-16 13:10:00,26.25,26.27,26.24,26.26,345600.0,20.4923,20.5079,20.4845,20.5001,345600.0
2013-04-16 13:20:00,26.26,26.29,26.25,26.27,318000.0,20.5001,20.5235,20.4923,20.5079,318000.0
2013-04-16 13:30:00,26.27,26.29,26.25,26.27,334200.0,20.5079,20.5235,20.4923,20.5079,334200.0
2013-04-16 13:40:00,26.27,26.28,26.25,26.25,561000.0,20.5079,20.5157,20.4923,20.4923,561000.0
2013-04-16 13:50:00,26.25,26.25,26.21,26.21,380100.0,20.4923,20.4923,20.461,20.461,380100.0
2013-04-16 14:00:00,26.21,26.26,26.21,26.26,291600.0,20.461,20.5001,20.461,20.5001,291600.0
2013-04-16 14:10:00,26.25,26.26,26.19,26.21,248100.0,20.4923,20.5001,20.4454,20.461,248100.0
2013-04-16 14:20:00,26.21,26.24,26.19,26.2,253200.0,20.461,20.4845,20.4454,20.4532,253200.0
2013-04-16 14:30:00,26.2,26.22,26.18,26.21,270900.0,20.4532,20.4689,20.4376,20.461,270900.0
2013-04-16 14:40:00,26.21,26.23,26.2,26.21,312000.0,20.461,20.4767,20.4532,20.461,312000.0
2013-04-16 14:50:00,26.21,26.22,26.17,26.19,450000.0,20.461,20.4689,20.4298,20.4454,450000.0
2013-04-16 15:00:00,26.19,26.23,26.18,26.22,421800.0,20.4454,20.4767,20.4376,20.4689,421800.0
2013-04-16 15:10:00,26.22,26.28,26.21,26.23,408600.0,20.4689,20.5157,20.461,20.4767,408600.0
2013-04-16 15:20:00,26.23,26.26,26.22,26.25,333300.0,20.4767,20.5001,20.4689,20.4923,333300.0
2013-04-16 15:30:00,26.25,26.27,26.21,26.24,527100.0,20.4923,20.5079,20.461,20.4845,527100.0
2013-04-16 15:40:00,26.24,26.28,26.21,26.23,966000.0,20.4845,20.5157,20.461,20.4767,966000.0
2013-04-16 15:50:00,26.23,26.27,26.22,26.23,1721400.0,20.4767,20.5079,20.4689,20.4767,1721400.0
2013-04-17 09:30:00,26.19,26.28,26.15,26.24,935100.0,20.4454,20.5157,20.4142,20.4845,935100.0
2013-04-17 09:40:00,26.23,26.36,26.21,26.34,762000.0,20.4767,20.5781,20.461,20.5625,762000.0
2013-04-17 09:50:00,26.33,26.35,26.24,26.3,656100.0,20.5547,20.5703,20.4845,20.5313,656100.0
2013-04-17 10:00:00,26.29,26.33,26.2,26.21,616200.0,20.5235,20.5547,20.4532,20.461,616200.0
2013-04-17 10:10:00,26.22,26.25,26.2,26.21,525000.0,20.4689,20.4923,20.4532,20.461,525000.0
2013-04-17 10:20:00,26.2,26.26,26.19,26.26,465300.0,20.4532,20.5001,20.4454,20.5001,465300.0
2013-04-17 10:30:00,26.25,26.25,26.14,26.17,580800.0,20.4923,20.4923,20.4064,20.4298,580800.0
2013-04-17 10:40:00,26.18,26.19,26.1,26.16,462300.0,20.4376,20.4454,20.3752,20.422,462300.0
2013-04-17 10:50:00,26.16,26.17,26.11,26.11,281100.0,20.422,20.4298,20.383,20.383,281100.0
2013-04-17 11:00:00,26.11,26.13,26.04,26.06,585000.0,20.383,20.3986,20.3283,20.3439,585000.0
2013-04-17 11:10:00,26.06,26.12,26.05,26.11,465900.0,20.3439,20.3908,20.3361,20.383,465900.0
2013-04-17 11:20:00,26.11,26.15,26.1,26.14,323400.0,20.383,20.4142,20.3752,20.4064,323400.0
2013-04-17 11:30:00,26.14,26.16,26.12,26.16,503700.0,20.4064,20.422,20.3908,20.422,503700.0
2013-04-17 11:40:00,26.16,26.19,26.12,26.15,315300.0,20.422,20.4454,20.3908,20.4142,315300.0
2013-04-17 11:50:00,26.15,26.18,26.14,26.15,208200.0,20.4142,20.4376,20.4064,20.4142,208200.0
2013-04-17 12:00:00,26.15,26.19,26.14,26.14,549900.0,20.4142,20.4454,20.4064,20.4064,549900.0
2013-04-17 12:10:00,26.14,26.16,26.12,26.15,250500.0,20.4064,20.422,20.3908,20.4142,250500.0
2013-04-17 12:20:00,26.15,26.15,26.08,26.08,314400.0,20.4142,20.4142,20.3596,20.3596,314400.0
2013-04-17 12:30:00,26.08,26.16,26.08,26.16,273000.0,20.3596,20.422,20.3596,20.422,273000.0
2013-04-17 12:40:00,26.15,26.16,26.13,26.15,451500.0,20.4142,20.422,20.3986,20.4142,451500.0
2013-04-17 12:50:00,26.15,26.16,26.13,26.14,631200.0,20.4142,20.422,20.3986,20.4064,631200.0
2013-04-17 13:00:00,26.14,26.15,26.1,26.11,550500.0,20.4064,20.4142,20.3752,20.383,550500.0
2013-04-17 13:10:00,26.1,26.11,26.08,26.09,391800.0,20.3752,20.383,20.3596,20.3674,391800.0
2013-04-17 13:20:00,26.09,26.12,26.08,26.12,370200.0,20.3674,20.3908,20.3596,20.3908,370200.0
2013-04-17 13:30:00,26.12,26.13,26.09,26.13,266100.0,20.3908,20.3986,20.3674,20.3986,266100.0
2013-04-17 13:40:00,26.13,26.15,26.12,26.13,411000.0,20.3986,20.4142,20.3908,20.3986,411000.0
2013-04-17 13:50:00,26.13,26.15,26.13,26.15,204000.0,20.3986,20.4142,20.3986,20.4142,204000.0
2013-04-17 14:00:00,26.15,26.19,26.14,26.17,340200.0,20.4142,20.4454,20.4064,20.4298,340200.0
2013-04-17 14:10:00,26.17,26.2,26.16,26.16,293100.0,20.4298,20.4532,20.422,20.422,293100.0
2013-04-17 14:20:00,26.16,26.22,26.15,26.22,402000.0,20.422,20.4689,20.4142,20.4689,402000.0
2013-04-17 14:30:00,26.22,26.22,26.16,26.16,409500.0,20.4689,20.4689,20.422,20.422,409500.0
2013-04-17 14:40:00,26.15,26.16,26.1,26.13,516300.0,20.4142,20.422,20.3752,20.3986,516300.0
2013-04-17 14:50:00,26.12,26.19,26.1,26.18,397500.0,20.3908,20.4454,20.3752,20.4376,397500.0
2013-04-17 15:00:00,26.18,26.23,26.16,26.22,501300.0,20.4376,20.4767,20.422,20.4689,501300.0
2013-04-17 15:10:00,26.22,26.24,26.19,26.2,869700.0,20.4689,20.4845,20.4454,20.4532,869700.0
2013-04-17 15:20:00,26.2,26.23,26.19,26.21,615600.0,20.4532,20.4767,20.4454,20.461,615600.0
2013-04-17 15:30:00,26.21,26.21,26.15,26.17,616200.0,20.461,20.461,20.4142,20.4298,616200.0
2013-04-17 15:40:00,26.17,26.22,26.16,26.22,630600.0,20.4298,20.4689,20.422,20.4689,630600.0
2013-04-17 15:50:00,26.21,26.22,26.17,26.17,1285800.0,20.461,20.4689,20.4298,20.4298,1285800.0
2013-04-18 09:30:00,26.25,26.33,26.22,26.33,897900.0,20.4923,20.5547,20.4689,20.5547,897900.0
2013-04-18 09:40:00,26.33,26.35,26.28,26.3,739500.0,20.5547,20.5703,20.5157,20.5313,739500.0
2013-04-18 09:50:00,26.3,26.3,26.23,26.28,417600.0,20.5313,20.5313,20.4767,20.5157,417600.0
2013-04-18 10:00:00,26.28,26.29,26.23,26.26,1158300.0,20.5157,20.5235,20.4767,20.5001,1158300.0
2013-04-18 10:10:00,26.26,26.27,26.21,26.22,517200.0,20.5001,20.5079,20.461,20.4689,517200.0
2013-04-18 10:20:00,26.22,26.26,26.16,26.25,524700.0,20.4689,20.5001,20.422,20.4923,524700.0
2013-04-18 10:30:00,26.25,26.28,26.24,26.25,473700.0,20.4923,20.5157,20.4845,20.4923,473700.0
2013-04-18 10:40:00,26.25,26.25,26.22,26.25,409500.0,20.4923,20.4923,20.4689,20.4923,409500.0
2013-04-18 10:50:00,26.25,26.26,26.21,26.22,413400.0,20.4923,20.5001,20.461,20.4689,413400.0
2013-04-18 11:00:00,26.22,26.22,26.08,26.15,972600.0,20.4689,20.4689,20.3596,20.4142,972600.0
2013-04-18 11:10:00,26.15,26.16,25.85,25.91,3932100.0,20.4142,20.422,20.18,20.2269,3932100.0
2013-04-18 11:20:00,25.91,25.96,25.61,25.8,4550400.0,20.2269,20.2659,19.9927,20.141,4550400.0
2013-04-18 11:30:00,25.79,25.82,25.54,25.58,2789700.0,20.1332,20.1566,19.938,19.9692,2789700.0
2013-04-18 11:40:00,25.57,25.72,25.55,25.71,1998600.0,19.9614,20.0785,19.9458,20.0707,1998600.0
2013-04-18 11:50:00,25.71,25.74,25.64,25.69,1153200.0,20.0707,20.0941,20.0161,20.0551,1153200.0
2013-04-18 12:00:00,25.68,25.72,25.65,25.66,681300.0,20.0473,20.0785,20.0239,20.0317,681300.0
2013-04-18 12:10:00,25.66,25.79,25.66,25.77,799800.0,20.0317,20.1332,20.0317,20.1176,799800.0
2013-04-18 12:20:00,25.77,25.83,25.76,25.81,564300.0,20.1176,20.1644,20.1098,20.1488,564300.0
2013-04-18 12:30:00,25.81,25.81,25.72,25.72,498300.0,20.1488,20.1488,20.0785,20.0785,498300.0
2013-04-18 12:40:00,25.72,25.76,25.69,25.74,624900.0,20.0785,20.1098,20.0551,20.0941,624900.0
2013-04-18 12:50:00,25.74,25.83,25.74,25.82,555300.0,20.0941,20.1644,20.0941,20.1566,555300.0
2013-04-18 13:00:00,25.82,25.84,25.81,25.83,488700.0,20.1566,20.1722,20.1488,20.1644,488700.0
2013-04-18 13:10:00,25.83,25.86,25.82,25.86,486300.0,20.1644,20.1878,20.1566,20.1878,486300.0
2013-04-18 13:20:00,25.86,25.89,25.81,25.81,819600.0,20.1878,20.2112,20.1488,20.1488,819600.0
2013-04-18 13:30:00,25.81,25.82,25.77,25.81,375900.0,20.1488,20.1566,20.1176,20.1488,375900.0
2013-04-18 13:40:00,25.81,25.84,25.79,25.8,350100.0,20.1488,20.1722,20.1332,20.141,350100.0
2013-04-18 13:50:00,25.8,25.85,25.8,25.85,253500.0,20.141,20.18,20.141,20.18,253500.0
2013-04-18 14:00:00,25.85,25.85,25.77,25.78,306600.0,20.18,20.18,20.1176,20.1254,306600.0
2013-04-18 14:10:00,25.78,25.82,25.77,25.78,368400.0,20.1254,20.1566,20.1176,20.1254,368400.0
2013-04-18 14:20:00,25.79,25.83,25.77,25.82,582000.0,20.1332,20.1644,20.1176,20.1566,582000.0
2013-04-18 14:30:00,25.82,25.83,25.79,25.81,344400.0,20.1566,20.1644,20.1332,20.1488,344400.0
2013-04-18 14:40:00,25.8,25.8,25.74,25.76,581400.0,20.141,20.141,20.0941,20.1098,581400.0
2013-04-18 14:50:00,25.76,25.77,25.65,25.68,1338300.0,20.1098,20.1176,20.0239,20.0473,1338300.0
2013-04-18 15:00:00,25.69,25.72,25.67,25.71,870000.0,20.0551,20.0785,20.0395,20.0707,870000.0
2013-04-18 15:10:00,25.72,25.79,25.71,25.77,694500.0,20.0785,20.1332,20.0707,20.1176,694500.0
2013-04-18 15:20:00,25.77,25.81,25.73,25.74,730200.0,20.1176,20.1488,20.0863,20.0941,730200.0
2013-04-18 15:30:00,25.74,25.8,25.72,25.73,1233300.0,20.0941,20.141,20.0785,20.0863,1233300.0
2013-04-18 15:40:00,25.73,25.77,25.72,25.73,1611000.0,20.0863,20.1176,20.0785,20.0863,1611000.0
2013-04-18 15:50:00,25.73,25.75,25.71,25.72,2300400.0,20.0863,20.1019,20.0707,20.0785,2300400.0
2013-04-19 09:30:00,25.83,25.9,25.8,25.86,3508500.0,20.1644,20.219,20.141,20.1878,3508500.0
2013-04-19 09:40:00,25.86,25.93,25.81,25.92,775200.0,20.1878,20.2425,20.1488,20.2347,775200.0
2013-04-19 09:50:00,25.93,26.01,25.92,26.01,767700.0,20.2425,20.3049,20.2347,20.3049,767700.0
2013-04-19 10:00:00,26.01,26.06,25.9,25.9,739200.0,20.3049,20.3439,20.219,20.219,739200.0
2013-04-19 10:10:00,25.91,25.94,25.83,25.94,563400.0,20.2269,20.2503,20.1644,20.2503,563400.0
2013-04-19 10:20:00,25.94,25.97,25.93,25.96,237900.0,20.2503,20.2737,20.2425,20.2659,237900.0
2013-04-19 10:30:00,25.96,26.04,25.92,26.0,994500.0,20.2659,20.3283,20.2347,20.2971,994500.0
2013-04-19 10:40:00,26.0,26.06,25.95,25.98,596400.0,20.2971,20.3439,20.2581,20.2815,596400.0
2013-04-19 10:50:00,25.99,26.03,25.94,26.01,456600.0,20.2893,20.3205,20.2503,20.3049,456600.0
2013-04-19 11:00:00,26.01,26.1,26.01,26.08,772500.0,20.3049,20.3752,20.3049,20.3596,772500.0
2013-04-19 11:10:00,26.08,26.15,26.05,26.09,470700.0,20.3596,20.4142,20.3361,20.3674,470700.0
2013-04-19 11:20:00,26.09,26.1,26.06,26.08,447000.0,20.3674,20.3752,20.3439,20.3596,447000.0
2013-04-19 11:30:00,26.08,26.11,26.06,26.06,311400.0,20.3596,20.383,20.3439,20.3439,311400.0
2013-04-19 11:40:00,26.06,26.08,26.05,26.06,213000.0,20.3439,20.3596,20.3361,20.3439,213000.0
2013-04-19 11:50:00,26.06,26.07,26.02,26.04,387000.0,20.3439,20.3518,20.3127,20.3283,387000.0
2013-04-19 12:00:00,26.04,26.09,26.03,26.04,297600.0,20.3283,20.3674,20.3205,20.3283,297600.0
2013-04-19 12:10:00,26.04,26.08,26.03,26.04,258000.0,20.3283,20.3596,20.3205,20.3283,258000.0
2013-04-19 12:20:00,26.03,26.03,25.99,26.01,209700.0,20.3205,20.3205,20.2893,20.3049,209700.0
2013-04-19 12:30:00,26.01,26.04,25.99,26.04,224100.0,20.3049,20.3283,20.2893,20.3283,224100.0
2013-04-19 12:40:00,26.04,26.06,26.0,26.01,180000.0,20.3283,20.3439,20.2971,20.3049,180000.0
2013-04-19 12:50:00,26.01,26.05,26.0,26.05,170700.0,20.3049,20.3361,20.2971,20.3361,170700.0
2013-04-19 13:00:00,26.05,26.06,25.99,26.0,269100.0,20.3361,20.3439,20.2893,20.2971,269100.0
2013-04-19 13:10:00,25.99,26.0,25.97,25.99,292500.0,20.2893,20.2971,20.2737,20.2893,292500.0
2013-04-19 13:20:00,25.99,26.03,25.99,26.03,156300.0,20.2893,20.3205,20.2893,20.3205,156300.0
2013-04-19 13:30:00,26.03,26.03,26.01,26.02,138600.0,20.3205,20.3205,20.3049,20.3127,138600.0
2013-04-19 13:40:00,26.02,26.03,25.98,26.02,330000.0,20.3127,20.3205,20.2815,20.3127,330000.0
2013-04-19 13:50:00,26.01,26.02,25.99,25.99,201300.0,20.3049,20.3127,20.2893,20.2893,201300.0
2013-04-19 14:00:00,25.99,26.02,25.99,26.02,301200.0,20.2893,20.3127,20.2893,20.3127,301200.0
2013-04-19 14:10:00,26.02,26.05,26.01,26.02,231600.0,20.3127,20.3361,20.3049,20.3127,231600.0
2013-04-19 14:20:00,26.03,26.03,25.96,25.99,457200.0,20.3205,20.3205,20.2659,20.2893,457200.0
2013-04-19 14:30:00,25.99,26.02,25.98,25.99,303600.0,20.2893,20.3127,20.2815,20.2893,303600.0
2013-04-19 14:40:00,25.99,26.0,25.94,25.98,395700.0,20.2893,20.2971,20.2503,20.2815,395700.0
2013-04-19 14:50:00,25.98,26.0,25.96,25.99,309300.0,20.2815,20.2971,20.2659,20.2893,309300.0
2013-04-19 15:00:00,25.99,26.0,25.98,26.0,302100.0,20.2893,20.2971,20.2815,20.2971,302100.0
2013-04-19 15:10:00,26.0,26.0,25.96,26.0,510000.0,20.2971,20.2971,20.2659,20.2971,510000.0
2013-04-19 15:20:00,26.0,26.06,25.99,26.05,425400.0,20.2971,20.3439,20.2893,20.3361,425400.0
2013-04-19 15:30:00,26.05,26.05,26.01,26.02,661800.0,20.3361,20.3361,20.3049,20.3127,661800.0
2013-04-19 15:40:00,26.02,26.08,26.0,26.07,1325400.0,20.3127,20.3596,20.2971,20.3518,1325400.0
2013-04-19 15:50:00,26.07,26.1,26.05,26.08,1894500.0,20.3518,20.3752,20.3361,20.3596,1894500.0
2013-04-22 09:30:00,26.1,26.15,26.03,26.03,812400.0,20.3752,20.4142,20.3205,20.3205,812400.0
2013-04-22 09:40:00,26.04,26.06,25.95,25.97,463200.0,20.3283,20.3439,20.2581,20.2737,463200.0
2013-04-22 09:50:00,25.98,26.04,25.97,26.04,405600.0,20.2815,20.3283,20.2737,20.3283,405600.0
2013-04-22 10:00:00,26.04,26.04,25.91,25.93,681000.0,20.3283,20.3283,20.2269,20.2425,681000.0
2013-04-22 10:10:00,25.93,25.97,25.91,25.95,553800.0,20.2425,20.2737,20.2269,20.2581,553800.0
2013-04-22 10:20:00,25.95,25.96,25.89,25.93,508200.0,20.2581,20.2659,20.2112,20.2425,508200.0
2013-04-22 10:30:00,25.93,25.93,25.86,25.89,478200.0,20.2425,20.2425,20.1878,20.2112,478200.0
2013-04-22 10:40:00,25.89,25.92,25.87,25.9,450300.0,20.2112,20.2347,20.1956,20.219,450300.0
2013-04-22 10:50:00,25.9,25.92,25.85,25.87,386700.0,20.219,20.2347,20.18,20.1956,386700.0
2013-04-22 11:00:00,25.87,25.89,25.86,25.88,279600.0,20.1956,20.2112,20.1878,20.2034,279600.0
2013-04-22 11:10:00,25.88,25.88,25.84,25.86,348900.0,20.2034,20.2034,20.1722,20.1878,348900.0
2013-04-22 11:20:00,25.86,25.86,25.83,25.85,278700.0,20.1878,20.1878,20.1644,20.18,278700.0
2013-04-22 11:30:00,25.85,25.89,25.84,25.87,276900.0,20.18,20.2112,20.1722,20.1956,276900.0
2013-04-22 11:40:00,25.87,25.89,25.86,25.88,302100.0,20.1956,20.2112,20.1878,20.2034,302100.0
2013-04-22 11:50:00,25.88,25.91,25.84,25.9,459300.0,20.2034,20.2269,20.1722,20.219,459300.0
2013-04-22 12:00:00,25.9,25.92,25.88,25.91,427500.0,20.219,20.2347,20.2034,20.2269,427500.0
2013-04-22 12:10:00,25.9,25.96,25.9,25.94,223500.0,20.219,20.2659,20.219,20.2503,223500.0
2013-04-22 12:20:00,25.94,25.95,25.93,25.94,171900.0,20.2503,20.2581,20.2425,20.2503,171900.0
2013-04-22 12:30:00,25.94,25.96,25.94,25.96,127800.0,20.2503,20.2659,20.2503,20.2659,127800.0
2013-04-22 12:40:00,25.96,25.98,25.95,25.97,167400.0,20.2659,20.2815,20.2581,20.2737,167400.0
2013-04-22 12:50:00,25.96,25.99,25.95,25.95,216600.0,20.2659,20.2893,20.2581,20.2581,216600.0
2013-04-22 13:00:00,25.94,25.95,25.93,25.95,172500.0,20.2503,20.2581,20.2425,20.2581,172500.0
2013-04-22 13:10:00,25.95,25.96,25.95,25.96,193500.0,20.2581,20.2659,20.2581,20.2659,193500.0
2013-04-22 13:20:00,25.96,25.97,25.95,25.97,201600.0,20.2659,20.2737,20.2581,20.2737,201600.0
2013-04-22 13:30:00,25.97,25.98,25.96,25.97,180000.0,20.2737,20.2815,20.2659,20.2737,180000.0
2013-04-22 13:40:00,25.97,25.98,25.94,25.97,309000.0,20.2737,20.2815,20.2503,20.2737,309000.0
2013-04-22 13:50:00,25.97,25.97,25.94,25.95,171300.0,20.2737,20.2737,20.2503,20.2581,171300.0
2013-04-22 14:00:00,25.95,25.98,25.95,25.97,216000.0,20.2581,20.2815,20.2581,20.2737,216000.0
2013-04-22 14:10:00,25.98,26.01,25.96,26.01,288900.0,20.2815,20.3049,20.2659,20.3049,288900.0
2013-04-22 14:20:00,26.01,26.05,26.01,26.03,321600.0,20.3049,20.3361,20.3049,20.3205,321600.0
2013-04-22 14:30:00,26.03,26.05,26.02,26.04,324900.0,20.3205,20.3361,20.3127,20.3283,324900.0
2013-04-22 14:40:00,26.04,26.04,25.99,26.0,294600.0,20.3283,20.3283,20.2893,20.2971,294600.0
2013-04-22 14:50:00,26.0,26.01,25.97,25.99,443700.0,20.2971,20.3049,20.2737,20.2893,443700.0
2013-04-22 15:00:00,25.99,26.0,25.97,25.98,356400.0,20.2893,20.2971,20.2737,20.2815,356400.0
2013-04-22 15:10:00,25.98,26.0,25.97,25.98,348000.0,20.2815,20.2971,20.2737,20.2815,348000.0
2013-04-22 15:20:00,25.98,25.99,25.96,25.96,346500.0,20.2815,20.2893,20.2659,20.2659,346500.0
2013-04-22 15:30:00,25.96,26.0,25.96,25.99,433800.0,20.2659,20.2971,20.2659,20.2893,433800.0
2013-04-22 15:40:00,25.99,25.99,25.95,25.95,565800.0,20.2893,20.2893,20.2581,20.2581,565800.0
2013-04-22 15:50:00,25.95,25.99,25.94,25.99,952500.0,20.2581,20.2893,20.2503,20.2893,952500.0
2013-04-23 09:30:00,26.04,26.23,26.04,26.19,822600.0,20.3283,20.4767,20.3283,20.4454,822600.0
2013-04-23 09:40:00,26.19,26.27,26.15,26.17,769200.0,20.4454,20.5079,20.4142,20.4298,769200.0
2013-04-23 09:50:00,26.17,26.2,26.13,26.15,491100.0,20.4298,20.4532,20.3986,20.4142,491100.0
2013-04-23 10:00:00,26.15,26.22,26.14,26.19,364800.0,20.4142,20.4689,20.4064,20.4454,364800.0
2013-04-23 10:10:00,26.19,26.21,26.15,26.2,295800.0,20.4454,20.461,20.4142,20.4532,295800.0
2013-04-23 10:20:00,26.2,26.24,26.19,26.19,382200.0,20.4532,20.4845,20.4454,20.4454,382200.0
2013-04-23 10:30:00,26.19,26.23,26.19,26.23,502500.0,20.4454,20.4767,20.4454,20.4767,502500.0
2013-04-23 10:40:00,26.23,26.24,26.2,26.23,840600.0,20.4767,20.4845,20.4532,20.4767,840600.0
2013-04-23 10:50:00,26.23,26.24,26.22,26.23,489300.0,20.4767,20.4845,20.4689,20.4767,489300.0
2013-04-23 11:00:00,26.24,26.26,26.23,26.26,449100.0,20.4845,20.5001,20.4767,20.5001,449100.0
2013-04-23 11:10:00,26.27,26.32,26.27,26.31,961500.0,20.5079,20.5469,20.5079,20.5391,961500.0
2013-04-23 11:20:00,26.31,26.31,26.28,26.31,589500.0,20.5391,20.5391,20.5157,20.5391,589500.0
2013-04-23 11:30:00,26.31,26.35,26.3,26.35,386400.0,20.5391,20.5703,20.5313,20.5703,386400.0
2013-04-23 11:40:00,26.35,26.35,26.22,26.24,484800.0,20.5703,20.5703,20.4689,20.4845,484800.0
2013-04-23 11:50:00,26.24,26.28,26.24,26.27,314100.0,20.4845,20.5157,20.4845,20.5079,314100.0
2013-04-23 12:00:00,26.27,26.3,26.26,26.3,306900.0,20.5079,20.5313,20.5001,20.5313,306900.0
2013-04-23 12:10:00,26.31,26.32,26.29,26.31,268200.0,20.5391,20.5469,20.5235,20.5391,268200.0
2013-04-23 12:20:00,26.31,26.33,26.29,26.33,283200.0,20.5391,20.5547,20.5235,20.5547,283200.0
2013-04-23 12:30:00,26.33,26.35,26.33,26.35,384600.0,20.5547,20.5703,20.5547,20.5703,384600.0
2013-04-23 12:40:00,26.35,26.36,26.33,26.33,307800.0,20.5703,20.5781,20.5547,20.5547,307800.0
2013-04-23 12:50:00,26.33,26.34,26.31,26.33,278100.0,20.5547,20.5625,20.5391,20.5547,278100.0
2013-04-23 13:00:00,26.33,26.33,26.03,26.04,914100.0,20.5547,20.5547,20.3205,20.3283,914100.0
2013-04-23 13:10:00,26.05,26.31,26.02,26.29,630600.0,20.3361,20.5391,20.3127,20.5235,630600.0
2013-04-23 13:20:00,26.29,26.33,26.29,26.32,321000.0,20.5235,20.5547,20.5235,20.5469,321000.0
2013-04-23 13:30:00,26.32,26.34,26.31,26.32,354900.0,20.5469,20.5625,20.5391,20.5469,354900.0
2013-04-23 13:40:00,26.32,26.36,26.32,26.36,351600.0,20.5469,20.5781,20.5469,20.5781,351600.0
2013-04-23 13:50:00,26.36,26.37,26.35,26.37,304200.0,20.5781,20.586,20.5703,20.586,304200.0
2013-04-23 14:00:00,26.37,26.38,26.34,26.37,262500.0,20.586,20.5938,20.5625,20.586,262500.0
2013-04-23 14:10:00,26.38,26.38,26.33,26.34,281700.0,20.5938,20.5938,20.5547,20.5625,281700.0
2013-04-23 14:20:00,26.34,26.36,26.33,26.35,284400.0,20.5625,20.5781,20.5547,20.5703,284400.0
2013-04-23 14:30:00,26.35,26.36,26.32,26.35,394500.0,20.5703,20.5781,20.5469,20.5703,394500.0
2013-04-23 14:40:00,26.35,26.36,26.33,26.35,214500.0,20.5703,20.5781,20.5547,20.5703,214500.0
2013-04-23 14:50:00,26.35,26.39,26.35,26.39,275100.0,20.5703,20.6016,20.5703,20.6016,275100.0
2013-04-23 15:00:00,26.39,26.4,26.36,26.39,313200.0,20.6016,20.6094,20.5781,20.6016,313200.0
2013-04-23 15:10:00,26.39,26.4,26.36,26.36,274200.0,20.6016,20.6094,20.5781,20.5781,274200.0
2013-04-23 15:20:00,26.36,26.4,26.36,26.39,367500.0,20.5781,20.6094,20.5781,20.6016,367500.0
2013-04-23 15:30:00,26.39,26.4,26.36,26.37,612900.0,20.6016,20.6094,20.5781,20.586,612900.0
2013-04-23 15:40:00,26.37,26.41,26.34,26.4,761100.0,20.586,20.6172,20.5625,20.6094,761100.0
2013-04-23 15:50:00,26.4,26.4,26.35,26.36,1656900.0,20.6094,20.6094,20.5703,20.5781,1656900.0
2013-04-24 09:30:00,26.41,26.5,26.35,26.42,1124700.0,20.6172,20.6874,20.5703,20.625,1124700.0
2013-04-24 09:40:00,26.43,26.48,26.4,26.45,401100.0,20.6328,20.6718,20.6094,20.6484,401100.0
2013-04-24 09:50:00,26.44,26.48,26.41,26.43,698100.0,20.6406,20.6718,20.6172,20.6328,698100.0
2013-04-24 10:00:00,26.42,26.45,26.39,26.41,418200.0,20.625,20.6484,20.6016,20.6172,418200.0
2013-04-24 10:10:00,26.41,26.44,26.39,26.42,402000.0,20.6172,20.6406,20.6016,20.625,402000.0
2013-04-24 10:20:00,26.42,26.44,26.38,26.41,513600.0,20.625,20.6406,20.5938,20.6172,513600.0
2013-04-24 10:30:00,26.41,26.42,26.38,26.39,345600.0,20.6172,20.625,20.5938,20.6016,345600.0
2013-04-24 10:40:00,26.39,26.39,26.28,26.3,900900.0,20.6016,20.6016,20.5157,20.5313,900900.0
2013-04-24 10:50:00,26.3,26.3,26.21,26.24,800700.0,20.5313,20.5313,20.461,20.4845,800700.0
2013-04-24 11:00:00,26.24,26.24,26.18,26.2,818400.0,20.4845,20.4845,20.4376,20.4532,818400.0
2013-04-24 11:10:00,26.2,26.21,26.1,26.12,1586100.0,20.4532,20.461,20.3752,20.3908,1586100.0
2013-04-24 11:20:00,26.12,26.13,26.07,26.12,912600.0,20.3908,20.3986,20.3518,20.3908,912600.0
2013-04-24 11:30:00,26.12,26.12,26.09,26.11,367200.0,20.3908,20.3908,20.3674,20.383,367200.0
2013-04-24 11:40:00,26.11,26.13,26.09,26.11,530700.0,20.383,20.3986,20.3674,20.383,530700.0
2013-04-24 11:50:00,26.11,26.13,26.11,26.11,622800.0,20.383,20.3986,20.383,20.383,622800.0
2013-04-24 12:00:00,26.11,26.17,26.11,26.16,391200.0,20.383,20.4298,20.383,20.422,391200.0
2013-04-24 12:10:00,26.16,26.17,26.13,26.15,235200.0,20.422,20.4298,20.3986,20.4142,235200.0
2013-04-24 12:20:00,26.15,26.18,26.14,26.16,225900.0,20.4142,20.4376,20.4064,20.422,225900.0
2013-04-24 12:30:00,26.16,26.17,26.14,26.14,190800.0,20.422,20.4298,20.4064,20.4064,190800.0
2013-04-24 12:40:00,26.14,26.16,26.12,26.16,243300.0,20.4064,20.422,20.3908,20.422,243300.0
2013-04-24 12:50:00,26.16,26.18,26.15,26.17,289800.0,20.422,20.4376,20.4142,20.4298,289800.0
2013-04-24 13:00:00,26.17,26.17,26.11,26.12,358500.0,20.4298,20.4298,20.383,20.3908,358500.0
2013-04-24 13:10:00,26.13,26.15,26.12,26.15,266100.0,20.3986,20.4142,20.3908,20.4142,266100.0
2013-04-24 13:20:00,26.15,26.15,26.12,26.14,323100.0,20.4142,20.4142,20.3908,20.4064,323100.0
2013-04-24 13:30:00,26.14,26.14,26.11,26.12,390600.0,20.4064,20.4064,20.383,20.3908,390600.0
2013-04-24 13:40:00,26.13,26.17,26.13,26.16,390300.0,20.3986,20.4298,20.3986,20.422,390300.0
2013-04-24 13:50:00,26.16,26.16,26.11,26.11,411900.0,20.422,20.422,20.383,20.383,411900.0
2013-04-24 14:00:00,26.11,26.15,26.1,26.13,390300.0,20.383,20.4142,20.3752,20.3986,390300.0
2013-04-24 14:10:00,26.13,26.16,26.13,26.15,234900.0,20.3986,20.422,20.3986,20.4142,234900.0
2013-04-24 14:20:00,26.15,26.15,26.12,26.13,261000.0,20.4142,20.4142,20.3908,20.3986,261000.0
2013-04-24 14:30:00,26.14,26.14,26.12,26.13,445200.0,20.4064,20.4064,20.3908,20.3986,445200.0
2013-04-24 14:40:00,26.13,26.13,26.11,26.11,491700.0,20.3986,20.3986,20.383,20.383,491700.0
2013-04-24 14:50:00,26.11,26.16,26.1,26.15,303000.0,20.383,20.422,20.3752,20.4142,303000.0
2013-04-24 15:00:00,26.15,26.16,26.1,26.11,966600.0,20.4142,20.422,20.3752,20.383,966600.0
2013-04-24 15:10:00,26.11,26.12,26.08,26.1,595200.0,20.383,20.3908,20.3596,20.3752,595200.0
2013-04-24 15:20:00,26.1,26.1,26.04,26.04,900300.0,20.3752,20.3752,20.3283,20.3283,900300.0
2013-04-24 15:30:00,26.04,26.06,26.01,26.02,1075500.0,20.3283,20.3439,20.3049,20.3127,1075500.0
2013-04-24 15:40:00,26.02,26.04,25.97,25.98,1122600.0,20.3127,20.3283,20.2737,20.2815,1122600.0
2013-04-24 15:50:00,25.98,26.03,25.97,26.01,1403400.0,20.2815,20.3205,20.2737,20.3049,1403400.0
2013-04-25 09:30:00,26.06,26.16,26.04,26.07,1026600.0,20.3439,20.422,20.3283,20.3518,1026600.0
2013-04-25 09:40:00,26.08,26.11,25.99,26.0,579300.0,20.3596,20.383,20.2893,20.2971,579300.0
2013-04-25 09:50:00,26.0,26.09,25.96,26.07,645600.0,20.2971,20.3674,20.2659,20.3518,645600.0
2013-04-25 10:00:00,26.07,26.1,26.05,26.1,514800.0,20.3518,20.3752,20.3361,20.3752,514800.0
2013-04-25 10:10:00,26.1,26.12,26.07,26.1,346500.0,20.3752,20.3908,20.3518,20.3752,346500.0
2013-04-25 10:20:00,26.1,26.15,26.1,26.12,351900.0,20.3752,20.4142,20.3752,20.3908,351900.0
2013-04-25 10:30:00,26.12,26.2,26.12,26.19,585300.0,20.3908,20.4532,20.3908,20.4454,585300.0
2013-04-25 10:40:00,26.19,26.23,26.18,26.19,244200.0,20.4454,20.4767,20.4376,20.4454,244200.0
2013-04-25 10:50:00,26.19,26.21,26.18,26.18,198600.0,20.4454,20.461,20.4376,20.4376,198600.0
2013-04-25 11:00:00,26.18,26.19,26.16,26.18,353400.0,20.4376,20.4454,20.422,20.4376,353400.0
2013-04-25 11:10:00,26.18,26.22,26.17,26.22,294900.0,20.4376,20.4689,20.4298,20.4689,294900.0
2013-04-25 11:20:00,26.21,26.23,26.21,26.22,494100.0,20.461,20.4767,20.461,20.4689,494100.0
2013-04-25 11:30:00,26.22,26.25,26.19,26.24,660900.0,20.4689,20.4923,20.4454,20.4845,660900.0
2013-04-25 11:40:00,26.25,26.25,26.22,26.24,181800.0,20.4923,20.4923,20.4689,20.4845,181800.0
2013-04-25 11:50:00,26.24,26.27,26.23,26.24,444600.0,20.4845,20.5079,20.4767,20.4845,444600.0
2013-04-25 12:00:00,26.24,26.25,26.22,26.24,237900.0,20.4845,20.4923,20.4689,20.4845,237900.0
2013-04-25 12:10:00,26.24,26.28,26.24,26.26,237000.0,20.4845,20.5157,20.4845,20.5001,237000.0
2013-04-25 12:20:00,26.26,26.26,26.23,26.25,206100.0,20.5001,20.5001,20.4767,20.4923,206100.0
2013-04-25 12:30:00,26.25,26.25,26.21,26.24,344100.0,20.4923,20.4923,20.461,20.4845,344100.0
2013-04-25 12:40:00,26.24,26.26,26.23,26.25,297300.0,20.4845,20.5001,20.4767,20.4923,297300.0
2013-04-25 12:50:00,26.25,26.26,26.23,26.24,249600.0,20.4923,20.5001,20.4767,20.4845,249600.0
2013-04-25 13:00:00,26.24,26.25,26.21,26.21,245400.0,20.4845,20.4923,20.461,20.461,245400.0
2013-04-25 13:10:00,26.21,26.28,26.21,26.27,345300.0,20.461,20.5157,20.461,20.5079,345300.0
2013-04-25 13:20:00,26.27,26.27,26.25,26.26,264300.0,20.5079,20.5079,20.4923,20.5001,264300.0
2013-04-25 13:30:00,26.26,26.26,26.21,26.22,182400.0,20.5001,20.5001,20.461,20.4689,182400.0
2013-04-25 13:40:00,26.22,26.24,26.21,26.24,192300.0,20.4689,20.4845,20.461,20.4845,192300.0
2013-04-25 13:50:00,26.24,26.25,26.22,26.24,348300.0,20.4845,20.4923,20.4689,20.4845,348300.0
2013-04-25 14:00:00,26.24,26.26,26.23,26.25,260100.0,20.4845,20.5001,20.4767,20.4923,260100.0
2013-04-25 14:10:00,26.26,26.26,26.23,26.24,220500.0,20.5001,20.5001,20.4767,20.4845,220500.0
2013-04-25 14:20:00,26.25,26.27,26.24,26.24,208500.0,20.4923,20.5079,20.4845,20.4845,208500.0
2013-04-25 14:30:00,26.24,26.26,26.23,26.26,303000.0,20.4845,20.5001,20.4767,20.5001,303000.0
2013-04-25 14:40:00,26.26,26.27,26.24,26.24,471600.0,20.5001,20.5079,20.4845,20.4845,471600.0
2013-04-25 14:50:00,26.24,26.25,26.22,26.24,350100.0,20.4845,20.4923,20.4689,20.4845,350100.0
2013-04-25 15:00:00,26.24,26.25,26.21,26.24,424200.0,20.4845,20.4923,20.461,20.4845,424200.0
2013-04-25 15:10:00,26.25,26.26,26.21,26.22,456600.0,20.4923,20.5001,20.461,20.4689,456600.0
2013-04-25 15:20:00,26.22,26.24,26.2,26.23,425700.0,20.4689,20.4845,20.4532,20.4767,425700.0
2013-04-25 15:30:00,26.23,26.24,26.21,26.23,493500.0,20.4767,20.4845,20.461,20.4767,493500.0
2013-04-25 15:40:00,26.23,26.26,26.23,26.25,512700.0,20.4767,20.5001,20.4767,20.4923,512700.0
2013-04-25 15:50:00,26.25,26.25,26.18,26.22,1351200.0,20.4923,20.4923,20.4376,20.4689,1351200.0
2013-04-26 09:30:00,26.19,26.27,26.19,26.22,1000800.0,20.4454,20.5079,20.4454,20.4689,1000800.0
2013-04-26 09:40:00,26.22,26.27,26.2,26.27,454800.0,20.4689,20.5079,20.4532,20.5079,454800.0
2013-04-26 09:50:00,26.27,26.32,26.26,26.32,897000.0,20.5079,20.5469,20.5001,20.5469,897000.0
2013-04-26 10:00:00,26.32,26.33,26.3,26.31,542700.0,20.5469,20.5547,20.5313,20.5391,542700.0
2013-04-26 10:10:00,26.31,26.31,26.24,26.26,864300.0,20.5391,20.5391,20.4845,20.5001,864300.0
2013-04-26 10:20:00,26.26,26.3,26.25,26.3,283500.0,20.5001,20.5313,20.4923,20.5313,283500.0
2013-04-26 10:30:00,26.3,26.31,26.28,26.3,250800.0,20.5313,20.5391,20.5157,20.5313,250800.0
2013-04-26 10:40:00,26.3,26.32,26.26,26.29,336600.0,20.5313,20.5469,20.5001,20.5235,336600.0
2013-04-26 10:50:00,26.29,26.3,26.24,26.27,404700.0,20.5235,20.5313,20.4845,20.5079,404700.0
2013-04-26 11:00:00,26.27,26.3,26.26,26.29,555300.0,20.5079,20.5313,20.5001,20.5235,555300.0
2013-04-26 11:10:00,26.29,26.33,26.29,26.3,292800.0,20.5235,20.5547,20.5235,20.5313,292800.0
2013-04-26 11:20:00,26.3,26.32,26.3,26.32,196200.0,20.5313,20.5469,20.5313,20.5469,196200.0
2013-04-26 11:30:00,26.32,26.32,26.28,26.3,282300.0,20.5469,20.5469,20.5157,20.5313,282300.0
2013-04-26 11:40:00,26.3,26.3,26.27,26.27,210000.0,20.5313,20.5313,20.5079,20.5079,210000.0
2013-04-26 11:50:00,26.28,26.3,26.27,26.3,231000.0,20.5157,20.5313,20.5079,20.5313,231000.0
2013-04-26 12:00:00,26.3,26.33,26.3,26.33,326400.0,20.5313,20.5547,20.5313,20.5547,326400.0
2013-04-26 12:10:00,26.33,26.33,26.31,26.31,230100.0,20.5547,20.5547,20.5391,20.5391,230100.0
2013-04-26 12:20:00,26.31,26.32,26.29,26.29,245700.0,20.5391,20.5469,20.5235,20.5235,245700.0
2013-04-26 12:30:00,26.29,26.31,26.29,26.29,141300.0,20.5235,20.5391,20.5235,20.5235,141300.0
2013-04-26 12:40:00,26.29,26.3,26.28,26.29,221700.0,20.5235,20.5313,20.5157,20.5235,221700.0
2013-04-26 12:50:00,26.29,26.33,26.29,26.33,192300.0,20.5235,20.5547,20.5235,20.5547,192300.0
2013-04-26 13:00:00,26.33,26.33,26.31,26.32,192000.0,20.5547,20.5547,20.5391,20.5469,192000.0
2013-04-26 13:10:00,26.32,26.32,26.31,26.31,182100.0,20.5469,20.5469,20.5391,20.5391,182100.0
2013-04-26 13:20:00,26.31,26.33,26.31,26.32,192900.0,20.5391,20.5547,20.5391,20.5469,192900.0
2013-04-26 13:30:00,26.33,26.33,26.3,26.3,146700.0,20.5547,20.5547,20.5313,20.5313,146700.0
2013-04-26 13:40:00,26.3,26.33,26.29,26.32,190800.0,20.5313,20.5547,20.5235,20.5469,190800.0
2013-04-26 13:50:00,26.32,26.33,26.3,26.3,132600.0,20.5469,20.5547,20.5313,20.5313,132600.0
2013-04-26 14:00:00,26.3,26.32,26.29,26.32,283200.0,20.5313,20.5469,20.5235,20.5469,283200.0
2013-04-26 14:10:00,26.32,26.33,26.31,26.31,239700.0,20.5469,20.5547,20.5391,20.5391,239700.0
2013-04-26 14:20:00,26.31,26.31,26.29,26.31,256200.0,20.5391,20.5391,20.5235,20.5391,256200.0
2013-04-26 14:30:00,26.31,26.32,26.3,26.32,344100.0,20.5391,20.5469,20.5313,20.5469,344100.0
2013-04-26 14:40:00,26.32,26.33,26.3,26.33,288000.0,20.5469,20.5547,20.5313,20.5547,288000.0
2013-04-26 14:50:00,26.33,26.37,26.32,26.36,677700.0,20.5547,20.586,20.5469,20.5781,677700.0
2013-04-26 15:00:00,26.36,26.38,26.35,26.37,646800.0,20.5781,20.5938,20.5703,20.586,646800.0
2013-04-26 15:10:00,26.37,26.37,26.36,26.37,547500.0,20.586,20.586,20.5781,20.586,547500.0
2013-04-26 15:20:00,26.36,26.38,26.36,26.36,645900.0,20.5781,20.5938,20.5781,20.5781,645900.0
2013-04-26 15:30:00,26.36,26.37,26.34,26.35,736800.0,20.5781,20.586,20.5625,20.5703,736800.0
2013-04-26 15:40:00,26.35,26.37,26.33,26.35,833400.0,20.5703,20.586,20.5547,20.5703,833400.0
2013-04-26 15:50:00,26.35,26.37,26.34,26.35,1657200.0,20.5703,20.586,20.5625,20.5703,1657200.0
2013-04-29 09:30:00,26.36,26.42,26.17,26.23,1046700.0,20.5781,20.625,20.4298,20.4767,1046700.0
2013-04-29 09:40:00,26.23,26.25,26.18,26.22,981900.0,20.4767,20.4923,20.4376,20.4689,981900.0
2013-04-29 09:50:00,26.22,26.22,26.08,26.09,939600.0,20.4689,20.4689,20.3596,20.3674,939600.0
2013-04-29 10:00:00,26.08,26.11,26.05,26.09,1059300.0,20.3596,20.383,20.3361,20.3674,1059300.0
2013-04-29 10:10:00,26.09,26.13,26.07,26.11,957600.0,20.3674,20.3986,20.3518,20.383,957600.0
2013-04-29 10:20:00,26.11,26.14,26.1,26.12,504000.0,20.383,20.4064,20.3752,20.3908,504000.0
2013-04-29 10:30:00,26.12,26.13,26.1,26.1,422100.0,20.3908,20.3986,20.3752,20.3752,422100.0
2013-04-29 10:40:00,26.1,26.14,26.1,26.14,256500.0,20.3752,20.4064,20.3752,20.4064,256500.0
2013-04-29 10:50:00,26.14,26.17,26.14,26.16,358200.0,20.4064,20.4298,20.4064,20.422,358200.0
2013-04-29 11:00:00,26.16,26.17,26.12,26.14,244800.0,20.422,20.4298,20.3908,20.4064,244800.0
2013-04-29 11:10:00,26.14,26.18,26.14,26.17,291600.0,20.4064,20.4376,20.4064,20.4298,291600.0
2013-04-29 11:20:00,26.16,26.18,26.15,26.16,299100.0,20.422,20.4376,20.4142,20.422,299100.0
2013-04-29 11:30:00,26.15,26.17,26.12,26.13,284100.0,20.4142,20.4298,20.3908,20.3986,284100.0
2013-04-29 11:40:00,26.14,26.15,26.12,26.13,221400.0,20.4064,20.4142,20.3908,20.3986,221400.0
2013-04-29 11:50:00,26.12,26.17,26.11,26.17,243300.0,20.3908,20.4298,20.383,20.4298,243300.0
2013-04-29 12:00:00,26.17,26.21,26.17,26.17,423000.0,20.4298,20.461,20.4298,20.4298,423000.0
2013-04-29 12:10:00,26.17,26.2,26.17,26.2,197700.0,20.4298,20.4532,20.4298,20.4532,197700.0
2013-04-29 12:20:00,26.2,26.21,26.18,26.2,254700.0,20.4532,20.461,20.4376,20.4532,254700.0
2013-04-29 12:30:00,26.2,26.2,26.17,26.19,185100.0,20.4532,20.4532,20.4298,20.4454,185100.0
2013-04-29 12:40:00,26.18,26.21,26.17,26.17,168300.0,20.4376,20.461,20.4298,20.4298,168300.0
2013-04-29 12:50:00,26.17,26.19,26.17,26.18,128700.0,20.4298,20.4454,20.4298,20.4376,128700.0
2013-04-29 13:00:00,26.18,26.18,26.13,26.13,306900.0,20.4376,20.4376,20.3986,20.3986,306900.0
2013-04-29 13:10:00,26.13,26.16,26.13,26.15,252600.0,20.3986,20.422,20.3986,20.4142,252600.0
2013-04-29 13:20:00,26.15,26.18,26.13,26.16,177600.0,20.4142,20.4376,20.3986,20.422,177600.0
2013-04-29 13:30:00,26.17,26.19,26.16,26.18,173100.0,20.4298,20.4454,20.422,20.4376,173100.0
2013-04-29 13:40:00,26.18,26.21,26.18,26.21,141600.0,20.4376,20.461,20.4376,20.461,141600.0
2013-04-29 13:50:00,26.21,26.21,26.19,26.2,183900.0,20.461,20.461,20.4454,20.4532,183900.0
2013-04-29 14:00:00,26.2,26.24,26.2,26.22,272700.0,20.4532,20.4845,20.4532,20.4689,272700.0
2013-04-29 14:10:00,26.22,26.23,26.16,26.16,324900.0,20.4689,20.4767,20.422,20.422,324900.0
2013-04-29 14:20:00,26.16,26.17,26.15,26.17,238800.0,20.422,20.4298,20.4142,20.4298,238800.0
2013-04-29 14:30:00,26.17,26.17,26.15,26.16,244200.0,20.4298,20.4298,20.4142,20.422,244200.0
2013-04-29 14:40:00,26.16,26.17,26.15,26.17,332700.0,20.422,20.4298,20.4142,20.4298,332700.0
2013-04-29 14:50:00,26.17,26.17,26.14,26.15,243600.0,20.4298,20.4298,20.4064,20.4142,243600.0
2013-04-29 15:00:00,26.15,26.16,26.1,26.11,318900.0,20.4142,20.422,20.3752,20.383,318900.0
2013-04-29 15:10:00,26.11,26.15,26.1,26.13,305700.0,20.383,20.4142,20.3752,20.3986,305700.0
2013-04-29 15:20:00,26.13,26.15,26.08,26.12,575400.0,20.3986,20.4142,20.3596,20.3908,575400.0
2013-04-29 15:30:00,26.12,26.17,26.11,26.16,506100.0,20.3908,20.4298,20.383,20.422,506100.0
2013-04-29 15:40:00,26.16,26.16,26.13,26.13,571800.0,20.422,20.422,20.3986,20.3986,571800.0
2013-04-29 15:50:00,26.13,26.14,26.1,26.12,2059200.0,20.3986,20.4064,20.3752,20.3908,2059200.0
2013-04-30 09:30:00,26.09,26.1,25.98,25.99,1418400.0,20.3674,20.3752,20.2815,20.2893,1418400.0
2013-04-30 09:40:00,25.99,25.99,25.9,25.96,805200.0,20.2893,20.2893,20.219,20.2659,805200.0
2013-04-30 09:50:00,25.97,25.98,25.93,25.94,593100.0,20.2737,20.2815,20.2425,20.2503,593100.0
2013-04-30 10:00:00,25.94,25.97,25.86,25.86,1143300.0,20.2503,20.2737,20.1878,20.1878,1143300.0
2013-04-30 10:10:00,25.86,25.87,25.8,25.81,1057800.0,20.1878,20.1956,20.141,20.1488,1057800.0
2013-04-30 10:20:00,25.81,25.83,25.79,25.83,572400.0,20.1488,20.1644,20.1332,20.1644,572400.0
2013-04-30 10:30:00,25.83,25.93,25.82,25.93,599100.0,20.1644,20.2425,20.1566,20.2425,599100.0
2013-04-30 10:40:00,25.93,25.93,25.83,25.83,492300.0,20.2425,20.2425,20.1644,20.1644,492300.0
2013-04-30 10:50:00,25.83,25.9,25.83,25.89,806700.0,20.1644,20.219,20.1644,20.2112,806700.0
2013-04-30 11:00:00,25.89,25.92,25.89,25.9,427200.0,20.2112,20.2347,20.2112,20.219,427200.0
2013-04-30 11:10:00,25.9,25.91,25.84,25.85,359100.0,20.219,20.2269,20.1722,20.18,359100.0
2013-04-30 11:20:00,25.85,25.94,25.84,25.93,786300.0,20.18,20.2503,20.1722,20.2425,786300.0
2013-04-30 11:30:00,25.93,25.95,25.92,25.94,339000.0,20.2425,20.2581,20.2347,20.2503,339000.0
2013-04-30 11:40:00,25.94,25.94,25.89,25.9,303000.0,20.2503,20.2503,20.2112,20.219,303000.0
2013-04-30 11:50:00,25.9,25.91,25.88,25.88,376800.0,20.219,20.2269,20.2034,20.2034,376800.0
2013-04-30 12:00:00,25.88,25.89,25.86,25.86,280500.0,20.2034,20.2112,20.1878,20.1878,280500.0
2013-04-30 12:10:00,25.86,25.87,25.84,25.85,270000.0,20.1878,20.1956,20.1722,20.18,270000.0
2013-04-30 12:20:00,25.85,25.9,25.85,25.89,331800.0,20.18,20.219,20.18,20.2112,331800.0
2013-04-30 12:30:00,25.89,25.89,25.86,25.87,173400.0,20.2112,20.2112,20.1878,20.1956,173400.0
2013-04-30 12:40:00,25.87,25.88,25.86,25.88,282600.0,20.1956,20.2034,20.1878,20.2034,282600.0
2013-04-30 12:50:00,25.87,25.89,25.87,25.89,300000.0,20.1956,20.2112,20.1956,20.2112,300000.0
2013-04-30 13:00:00,25.89,25.92,25.87,25.92,348900.0,20.2112,20.2347,20.1956,20.2347,348900.0
2013-04-30 13:10:00,25.91,25.92,25.9,25.92,170100.0,20.2269,20.2347,20.219,20.2347,170100.0
2013-04-30 13:20:00,25.92,25.94,25.92,25.93,219000.0,20.2347,20.2503,20.2347,20.2425,219000.0
2013-04-30 13:30:00,25.93,25.93,25.91,25.93,234000.0,20.2425,20.2425,20.2269,20.2425,234000.0
2013-04-30 13:40:00,25.92,25.97,25.92,25.97,317400.0,20.2347,20.2737,20.2347,20.2737,317400.0
2013-04-30 13:50:00,25.97,25.97,25.94,25.96,324600.0,20.2737,20.2737,20.2503,20.2659,324600.0
2013-04-30 14:00:00,25.95,25.96,25.92,25.92,286200.0,20.2581,20.2659,20.2347,20.2347,286200.0
2013-04-30 14:10:00,25.92,25.94,25.91,25.92,447600.0,20.2347,20.2503,20.2269,20.2347,447600.0
2013-04-30 14:20:00,25.93,25.94,25.92,25.93,373200.0,20.2425,20.2503,20.2347,20.2425,373200.0
2013-04-30 14:30:00,25.94,25.94,25.9,25.94,597600.0,20.2503,20.2503,20.219,20.2503,597600.0
2013-04-30 14:40:00,25.94,25.98,25.94,25.98,169500.0,20.2503,20.2815,20.2503,20.2815,169500.0
2013-04-30 14:50:00,25.98,25.98,25.95,25.95,375900.0,20.2815,20.2815,20.2581,20.2581,375900.0
2013-04-30 15:00:00,25.95,25.95,25.9,25.9,504900.0,20.2581,20.2581,20.219,20.219,504900.0
2013-04-30 15:10:00,25.9,25.9,25.88,25.89,375600.0,20.219,20.219,20.2034,20.2112,375600.0
2013-04-30 15:20:00,25.89,25.92,25.88,25.91,401400.0,20.2112,20.2347,20.2034,20.2269,401400.0
2013-04-30 15:30:00,25.91,25.91,25.89,25.91,521400.0,20.2269,20.2269,20.2112,20.2269,521400.0
2013-04-30 15:40:00,25.91,25.93,25.9,25.93,670200.0,20.2269,20.2425,20.219,20.2425,670200.0
2013-04-30 15:50:00,25.93,25.95,25.89,25.9,1838700.0,20.2425,20.2581,20.2112,20.219,1838700.0
2013-05-01 09:30:00,25.91,26.03,25.9,26.0,968700.0,20.2269,20.3205,20.219,20.2971,968700.0
2013-05-01 09:40:00,26.01,26.08,25.97,26.03,559800.0,20.3049,20.3596,20.2737,20.3205,559800.0
2013-05-01 09:50:00,26.03,26.1,26.03,26.1,569100.0,20.3205,20.3752,20.3205,20.3752,569100.0
2013-05-01 10:00:00,26.1,26.15,26.08,26.09,717300.0,20.3752,20.4142,20.3596,20.3674,717300.0
2013-05-01 10:10:00,26.09,26.14,26.09,26.13,653100.0,20.3674,20.4064,20.3674,20.3986,653100.0
2013-05-01 10:20:00,26.13,26.2,26.13,26.16,1108800.0,20.3986,20.4532,20.3986,20.422,1108800.0
2013-05-01 10:30:00,26.15,26.18,26.13,26.17,575400.0,20.4142,20.4376,20.3986,20.4298,575400.0
2013-05-01 10:40:00,26.17,26.17,26.15,26.16,347100.0,20.4298,20.4298,20.4142,20.422,347100.0
2013-05-01 10:50:00,26.16,26.22,26.15,26.22,408300.0,20.422,20.4689,20.4142,20.4689,408300.0
2013-05-01 11:00:00,26.22,26.22,26.16,26.17,340200.0,20.4689,20.4689,20.422,20.4298,340200.0
2013-05-01 11:10:00,26.17,26.17,26.14,26.15,182100.0,20.4298,20.4298,20.4064,20.4142,182100.0
2013-05-01 11:20:00,26.15,26.17,26.14,26.15,200400.0,20.4142,20.4298,20.4064,20.4142,200400.0
2013-05-01 11:30:00,26.15,26.16,26.12,26.12,291300.0,20.4142,20.422,20.3908,20.3908,291300.0
2013-05-01 11:40:00,26.12,26.15,26.12,26.14,233400.0,20.3908,20.4142,20.3908,20.4064,233400.0
2013-05-01 11:50:00,26.14,26.18,26.14,26.18,208500.0,20.4064,20.4376,20.4064,20.4376,208500.0
2013-05-01 12:00:00,26.18,26.19,26.16,26.17,405900.0,20.4376,20.4454,20.422,20.4298,405900.0
2013-05-01 12:10:00,26.17,26.17,26.13,26.14,171900.0,20.4298,20.4298,20.3986,20.4064,171900.0
2013-05-01 12:20:00,26.14,26.15,26.14,26.15,149100.0,20.4064,20.4142,20.4064,20.4142,149100.0
2013-05-01 12:30:00,26.15,26.18,26.14,26.18,176700.0,20.4142,20.4376,20.4064,20.4376,176700.0
2013-05-01 12:40:00,26.17,26.19,26.17,26.18,99900.0,20.4298,20.4454,20.4298,20.4376,99900.0
2013-05-01 12:50:00,26.18,26.19,26.14,26.14,186900.0,20.4376,20.4454,20.4064,20.4064,186900.0
2013-05-01 13:00:00,26.14,26.15,26.09,26.1,264300.0,20.4064,20.4142,20.3674,20.3752,264300.0
2013-05-01 13:10:00,26.1,26.11,26.08,26.08,263400.0,20.3752,20.383,20.3596,20.3596,263400.0
2013-05-01 13:20:00,26.08,26.12,26.08,26.12,141000.0,20.3596,20.3908,20.3596,20.3908,141000.0
2013-05-01 13:30:00,26.12,26.13,26.07,26.07,162300.0,20.3908,20.3986,20.3518,20.3518,162300.0
2013-05-01 13:40:00,26.07,26.08,26.05,26.06,209700.0,20.3518,20.3596,20.3361,20.3439,209700.0
2013-05-01 13:50:00,26.05,26.06,26.02,26.05,506400.0,20.3361,20.3439,20.3127,20.3361,506400.0
2013-05-01 14:00:00,26.05,26.11,26.03,26.09,319500.0,20.3361,20.383,20.3205,20.3674,319500.0
2013-05-01 14:10:00,26.08,26.08,26.03,26.05,347100.0,20.3596,20.3596,20.3205,20.3361,347100.0
2013-05-01 14:20:00,26.05,26.1,26.05,26.08,321600.0,20.3361,20.3752,20.3361,20.3596,321600.0
2013-05-01 14:30:00,26.08,26.08,26.06,26.06,183600.0,20.3596,20.3596,20.3439,20.3439,183600.0
2013-05-01 14:40:00,26.06,26.08,26.05,26.06,214500.0,20.3439,20.3596,20.3361,20.3439,214500.0
2013-05-01 14:50:00,26.06,26.1,26.06,26.09,251400.0,20.3439,20.3752,20.3439,20.3674,251400.0
2013-05-01 15:00:00,26.09,26.09,26.02,26.02,386700.0,20.3674,20.3674,20.3127,20.3127,386700.0
2013-05-01 15:10:00,26.02,26.05,25.99,26.05,397800.0,20.3127,20.3361,20.2893,20.3361,397800.0
2013-05-01 15:20:00,26.05,26.05,26.01,26.02,325500.0,20.3361,20.3361,20.3049,20.3127,325500.0
2013-05-01 15:30:00,26.02,26.03,26.01,26.01,417000.0,20.3127,20.3205,20.3049,20.3049,417000.0
2013-05-01 15:40:00,26.01,26.02,25.95,25.95,822900.0,20.3049,20.3127,20.2581,20.2581,822900.0
2013-05-01 15:50:00,25.95,26.04,25.94,26.02,1993500.0,20.2581,20.3283,20.2503,20.3127,1993500.0
2013-05-02 09:30:00,25.97,26.1,25.93,26.09,821700.0,20.2737,20.3752,20.2425,20.3674,821700.0
2013-05-02 09:40:00,26.09,26.09,26.0,26.06,406500.0,20.3674,20.3674,20.2971,20.3439,406500.0
2013-05-02 09:50:00,26.06,26.09,26.06,26.06,445800.0,20.3439,20.3674,20.3439,20.3439,445800.0
2013-05-02 10:00:00,26.06,26.07,26.01,26.04,477600.0,20.3439,20.3518,20.3049,20.3283,477600.0
2013-05-02 10:10:00,26.04,26.06,26.01,26.02,352800.0,20.3283,20.3439,20.3049,20.3127,352800.0
2013-05-02 10:20:00,26.02,26.05,26.0,26.0,341700.0,20.3127,20.3361,20.2971,20.2971,341700.0
2013-05-02 10:30:00,26.0,26.06,26.0,26.02,351600.0,20.2971,20.3439,20.2971,20.3127,351600.0
2013-05-02 10:40:00,26.03,26.04,26.0,26.01,393600.0,20.3205,20.3283,20.2971,20.3049,393600.0
2013-05-02 10:50:00,26.01,26.03,25.99,26.0,310200.0,20.3049,20.3205,20.2893,20.2971,310200.0
2013-05-02 11:00:00,26.0,26.03,25.99,26.02,234300.0,20.2971,20.3205,20.2893,20.3127,234300.0
2013-05-02 11:10:00,26.03,26.11,26.03,26.1,368100.0,20.3205,20.383,20.3205,20.3752,368100.0
2013-05-02 11:20:00,26.1,26.13,26.1,26.13,238500.0,20.3752,20.3986,20.3752,20.3986,238500.0
2013-05-02 11:30:00,26.12,26.13,26.08,26.09,260700.0,20.3908,20.3986,20.3596,20.3674,260700.0
2013-05-02 11:40:00,26.09,26.16,26.09,26.16,301200.0,20.3674,20.422,20.3674,20.422,301200.0
2013-05-02 11:50:00,26.16,26.16,26.14,26.15,257400.0,20.422,20.422,20.4064,20.4142,257400.0
2013-05-02 12:00:00,26.15,26.16,26.14,26.16,197400.0,20.4142,20.422,20.4064,20.422,197400.0
2013-05-02 12:10:00,26.16,26.16,26.1,26.11,258600.0,20.422,20.422,20.3752,20.383,258600.0
2013-05-02 12:20:00,26.1,26.11,26.09,26.09,233400.0,20.3752,20.383,20.3674,20.3674,233400.0
2013-05-02 12:30:00,26.09,26.11,26.06,26.1,333900.0,20.3674,20.383,20.3439,20.3752,333900.0
2013-05-02 12:40:00,26.1,26.12,26.1,26.12,109500.0,20.3752,20.3908,20.3752,20.3908,109500.0
2013-05-02 12:50:00,26.11,26.12,26.09,26.09,179700.0,20.383,20.3908,20.3674,20.3674,179700.0
2013-05-02 13:00:00,26.09,26.1,26.08,26.09,227100.0,20.3674,20.3752,20.3596,20.3674,227100.0
2013-05-02 13:10:00,26.09,26.11,26.09,26.11,174600.0,20.3674,20.383,20.3674,20.383,174600.0
2013-05-02 13:20:00,26.11,26.13,26.1,26.11,207600.0,20.383,20.3986,20.3752,20.383,207600.0
2013-05-02 13:30:00,26.11,26.15,26.11,26.15,391200.0,20.383,20.4142,20.383,20.4142,391200.0
2013-05-02 13:40:00,26.15,26.16,26.12,26.12,303900.0,20.4142,20.422,20.3908,20.3908,303900.0
2013-05-02 13:50:00,26.12,26.16,26.12,26.15,161700.0,20.3908,20.422,20.3908,20.4142,161700.0
2013-05-02 14:00:00,26.15,26.15,26.1,26.1,198600.0,20.4142,20.4142,20.3752,20.3752,198600.0
2013-05-02 14:10:00,26.1,26.11,26.09,26.11,198000.0,20.3752,20.383,20.3674,20.383,198000.0
2013-05-02 14:20:00,26.1,26.15,26.1,26.13,352500.0,20.3752,20.4142,20.3752,20.3986,352500.0
2013-05-02 14:30:00,26.13,26.15,26.11,26.15,216900.0,20.3986,20.4142,20.383,20.4142,216900.0
2013-05-02 14:40:00,26.15,26.16,26.14,26.15,228000.0,20.4142,20.422,20.4064,20.4142,228000.0
2013-05-02 14:50:00,26.15,26.16,26.13,26.14,179100.0,20.4142,20.422,20.3986,20.4064,179100.0
2013-05-02 15:00:00,26.14,26.15,26.12,26.13,210900.0,20.4064,20.4142,20.3908,20.3986,210900.0
2013-05-02 15:10:00,26.13,26.16,26.13,26.14,295800.0,20.3986,20.422,20.3986,20.4064,295800.0
2013-05-02 15:20:00,26.14,26.16,26.14,26.15,317100.0,20.4064,20.422,20.4064,20.4142,317100.0
2013-05-02 15:30:00,26.15,26.15,26.11,26.12,327000.0,20.4142,20.4142,20.383,20.3908,327000.0
2013-05-02 15:40:00,26.12,26.14,26.12,26.12,389100.0,20.3908,20.4064,20.3908,20.3908,389100.0
2013-05-02 15:50:00,26.12,26.15,26.12,26.15,984900.0,20.3908,20.4142,20.3908,20.4142,984900.0
2013-05-03 09:30:00,26.32,26.35,26.3,26.34,1041600.0,20.5469,20.5703,20.5313,20.5625,1041600.0
2013-05-03 09:40:00,26.34,26.36,26.33,26.35,591300.0,20.5625,20.5781,20.5547,20.5703,591300.0
2013-05-03 09:50:00,26.35,26.35,26.33,26.34,485700.0,20.5703,20.5703,20.5547,20.5625,485700.0
2013-05-03 10:00:00,26.34,26.4,26.34,26.4,483900.0,20.5625,20.6094,20.5625,20.6094,483900.0
2013-05-03 10:10:00,26.4,26.43,26.37,26.37,505500.0,20.6094,20.6328,20.586,20.586,505500.0
2013-05-03 10:20:00,26.37,26.43,26.36,26.42,472500.0,20.586,20.6328,20.5781,20.625,472500.0
2013-05-03 10:30:00,26.42,26.44,26.4,26.42,344400.0,20.625,20.6406,20.6094,20.625,344400.0
2013-05-03 10:40:00,26.42,26.44,26.39,26.41,369000.0,20.625,20.6406,20.6016,20.6172,369000.0
2013-05-03 10:50:00,26.41,26.43,26.35,26.41,548400.0,20.6172,20.6328,20.5703,20.6172,548400.0
2013-05-03 11:00:00,26.41,26.45,26.41,26.43,359400.0,20.6172,20.6484,20.6172,20.6328,359400.0
2013-05-03 11:10:00,26.43,26.43,26.38,26.39,582600.0,20.6328,20.6328,20.5938,20.6016,582600.0
2013-05-03 11:20:00,26.39,26.41,26.37,26.37,354900.0,20.6016,20.6172,20.586,20.586,354900.0
2013-05-03 11:30:00,26.37,26.38,26.35,26.38,250500.0,20.586,20.5938,20.5703,20.5938,250500.0
2013-05-03 11:40:00,26.38,26.39,26.37,26.37,755100.0,20.5938,20.6016,20.586,20.586,755100.0
2013-05-03 11:50:00,26.38,26.38,26.36,26.37,349800.0,20.5938,20.5938,20.5781,20.586,349800.0
2013-05-03 12:00:00,26.37,26.38,26.37,26.37,184200.0,20.586,20.5938,20.586,20.586,184200.0
2013-05-03 12:10:00,26.37,26.38,26.36,26.37,345600.0,20.586,20.5938,20.5781,20.586,345600.0
2013-05-03 12:20:00,26.37,26.37,26.36,26.36,198000.0,20.586,20.586,20.5781,20.5781,198000.0
2013-05-03 12:30:00,26.36,26.38,26.36,26.38,236400.0,20.5781,20.5938,20.5781,20.5938,236400.0
2013-05-03 12:40:00,26.38,26.4,26.38,26.4,190500.0,20.5938,20.6094,20.5938,20.6094,190500.0
2013-05-03 12:50:00,26.4,26.43,26.4,26.43,199800.0,20.6094,20.6328,20.6094,20.6328,199800.0
2013-05-03 13:00:00,26.43,26.44,26.42,26.42,255600.0,20.6328,20.6406,20.625,20.625,255600.0
2013-05-03 13:10:00,26.42,26.44,26.41,26.42,151500.0,20.625,20.6406,20.6172,20.625,151500.0
2013-05-03 13:20:00,26.42,26.43,26.41,26.42,168300.0,20.625,20.6328,20.6172,20.625,168300.0
2013-05-03 13:30:00,26.42,26.43,26.41,26.42,131400.0,20.625,20.6328,20.6172,20.625,131400.0
2013-05-03 13:40:00,26.42,26.42,26.39,26.41,228600.0,20.625,20.625,20.6016,20.6172,228600.0
2013-05-03 13:50:00,26.41,26.41,26.39,26.4,204900.0,20.6172,20.6172,20.6016,20.6094,204900.0
2013-05-03 14:00:00,26.4,26.41,26.39,26.4,150300.0,20.6094,20.6172,20.6016,20.6094,150300.0
2013-05-03 14:10:00,26.4,26.42,26.4,26.42,147300.0,20.6094,20.625,20.6094,20.625,147300.0
2013-05-03 14:20:00,26.42,26.42,26.4,26.4,184800.0,20.625,20.625,20.6094,20.6094,184800.0
2013-05-03 14:30:00,26.4,26.42,26.4,26.41,176100.0,20.6094,20.625,20.6094,20.6172,176100.0
2013-05-03 14:40:00,26.41,26.42,26.39,26.4,258600.0,20.6172,20.625,20.6016,20.6094,258600.0
2013-05-03 14:50:00,26.41,26.41,26.39,26.4,173400.0,20.6172,20.6172,20.6016,20.6094,173400.0
2013-05-03 15:00:00,26.4,26.4,26.39,26.39,494700.0,20.6094,20.6094,20.6016,20.6016,494700.0
2013-05-03 15:10:00,26.39,26.4,26.39,26.4,210600.0,20.6016,20.6094,20.6016,20.6094,210600.0
2013-05-03 15:20:00,26.4,26.41,26.39,26.41,222000.0,20.6094,20.6172,20.6016,20.6172,222000.0
2013-05-03 15:30:00,26.4,26.41,26.4,26.4,374100.0,20.6094,20.6172,20.6094,20.6094,374100.0
2013-05-03 15:40:00,26.4,26.43,26.4,26.42,557100.0,20.6094,20.6328,20.6094,20.625,557100.0
2013-05-03 15:50:00,26.42,26.42,26.4,26.42,1631100.0,20.625,20.625,20.6094,20.625,1631100.0
2013-05-06 09:30:00,26.37,26.38,26.3,26.35,485400.0,20.586,20.5938,20.5313,20.5703,485400.0
2013-05-06 09:40:00,26.35,26.36,26.31,26.32,365100.0,20.5703,20.5781,20.5391,20.5469,365100.0
2013-05-06 09:50:00,26.32,26.33,26.27,26.31,652200.0,20.5469,20.5547,20.5079,20.5391,652200.0
2013-05-06 10:00:00,26.31,26.33,26.29,26.32,651000.0,20.5391,20.5547,20.5235,20.5469,651000.0
2013-05-06 10:10:00,26.32,26.32,26.26,26.26,443100.0,20.5469,20.5469,20.5001,20.5001,443100.0
2013-05-06 10:20:00,26.26,26.31,26.26,26.29,299700.0,20.5001,20.5391,20.5001,20.5235,299700.0
2013-05-06 10:30:00,26.29,26.32,26.28,26.31,283500.0,20.5235,20.5469,20.5157,20.5391,283500.0
2013-05-06 10:40:00,26.31,26.33,26.29,26.31,417900.0,20.5391,20.5547,20.5235,20.5391,417900.0
2013-05-06 10:50:00,26.31,26.33,26.3,26.31,361500.0,20.5391,20.5547,20.5313,20.5391,361500.0
2013-05-06 11:00:00,26.31,26.32,26.3,26.31,256500.0,20.5391,20.5469,20.5313,20.5391,256500.0
2013-05-06 11:10:00,26.31,26.32,26.3,26.3,313800.0,20.5391,20.5469,20.5313,20.5313,313800.0
2013-05-06 11:20:00,26.3,26.3,26.29,26.3,179400.0,20.5313,20.5313,20.5235,20.5313,179400.0
2013-05-06 11:30:00,26.3,26.32,26.29,26.32,148200.0,20.5313,20.5469,20.5235,20.5469,148200.0
2013-05-06 11:40:00,26.32,26.35,26.31,26.35,201300.0,20.5469,20.5703,20.5391,20.5703,201300.0
2013-05-06 11:50:00,26.35,26.36,26.34,26.35,193200.0,20.5703,20.5781,20.5625,20.5703,193200.0
2013-05-06 12:00:00,26.35,26.36,26.33,26.36,260400.0,20.5703,20.5781,20.5547,20.5781,260400.0
2013-05-06 12:10:00,26.36,26.36,26.34,26.35,112500.0,20.5781,20.5781,20.5625,20.5703,112500.0
2013-05-06 12:20:00,26.34,26.35,26.32,26.33,129900.0,20.5625,20.5703,20.5469,20.5547,129900.0
2013-05-06 12:30:00,26.33,26.34,26.32,26.33,231900.0,20.5547,20.5625,20.5469,20.5547,231900.0
2013-05-06 12:40:00,26.34,26.34,26.32,26.34,363300.0,20.5625,20.5625,20.5469,20.5625,363300.0
2013-05-06 12:50:00,26.34,26.35,26.33,26.35,373200.0,20.5625,20.5703,20.5547,20.5703,373200.0
2013-05-06 13:00:00,26.35,26.38,26.35,26.38,545700.0,20.5703,20.5938,20.5703,20.5938,545700.0
2013-05-06 13:10:00,26.38,26.39,26.34,26.35,216000.0,20.5938,20.6016,20.5625,20.5703,216000.0
2013-05-06 13:20:00,26.35,26.35,26.34,26.35,117900.0,20.5703,20.5703,20.5625,20.5703,117900.0
2013-05-06 13:30:00,26.35,26.36,26.35,26.36,168600.0,20.5703,20.5781,20.5703,20.5781,168600.0
2013-05-06 13:40:00,26.36,26.36,26.35,26.36,134700.0,20.5781,20.5781,20.5703,20.5781,134700.0
2013-05-06 13:50:00,26.36,26.37,26.35,26.36,201000.0,20.5781,20.586,20.5703,20.5781,201000.0
2013-05-06 14:00:00,26.36,26.36,26.35,26.35,150000.0,20.5781,20.5781,20.5703,20.5703,150000.0
2013-05-06 14:10:00,26.35,26.35,26.34,26.34,144300.0,20.5703,20.5703,20.5625,20.5625,144300.0
2013-05-06 14:20:00,26.34,26.36,26.34,26.35,144600.0,20.5625,20.5781,20.5625,20.5703,144600.0
2013-05-06 14:30:00,26.35,26.36,26.33,26.34,205200.0,20.5703,20.5781,20.5547,20.5625,205200.0
2013-05-06 14:40:00,26.33,26.34,26.32,26.32,312000.0,20.5547,20.5625,20.5469,20.5469,312000.0
2013-05-06 14:50:00,26.32,26.32,26.3,26.32,486300.0,20.5469,20.5469,20.5313,20.5469,486300.0
2013-05-06 15:00:00,26.32,26.32,26.29,26.3,458400.0,20.5469,20.5469,20.5235,20.5313,458400.0
2013-05-06 15:10:00,26.3,26.3,26.27,26.28,423900.0,20.5313,20.5313,20.5079,20.5157,423900.0
2013-05-06 15:20:00,26.28,26.28,26.27,26.28,192000.0,20.5157,20.5157,20.5079,20.5157,192000.0
2013-05-06 15:30:00,26.28,26.31,26.27,26.31,547500.0,20.5157,20.5391,20.5079,20.5391,547500.0
2013-05-06 15:40:00,26.31,26.32,26.29,26.3,506100.0,20.5391,20.5469,20.5235,20.5313,506100.0
2013-05-06 15:50:00,26.3,26.3,26.28,26.28,834900.0,20.5313,20.5313,20.5157,20.5157,834900.0
2013-05-07 09:30:00,26.37,26.37,26.28,26.32,594300.0,20.586,20.586,20.5157,20.5469,594300.0
2013-05-07 09:40:00,26.33,26.36,26.31,26.35,444900.0,20.5547,20.5781,20.5391,20.5703,444900.0
2013-05-07 09:50:00,26.35,26.35,26.3,26.34,486600.0,20.5703,20.5703,20.5313,20.5625,486600.0
2013-05-07 10:00:00,26.34,26.36,26.33,26.34,541500.0,20.5625,20.5781,20.5547,20.5625,541500.0
2013-05-07 10:10:00,26.35,26.36,26.3,26.35,707100.0,20.5703,20.5781,20.5313,20.5703,707100.0
2013-05-07 10:20:00,26.35,26.37,26.34,26.34,516900.0,20.5703,20.586,20.5625,20.5625,516900.0
2013-05-07 10:30:00,26.34,26.34,26.3,26.32,597300.0,20.5625,20.5625,20.5313,20.5469,597300.0
2013-05-07 10:40:00,26.32,26.36,26.32,26.34,333300.0,20.5469,20.5781,20.5469,20.5625,333300.0
2013-05-07 10:50:00,26.34,26.36,26.33,26.33,298200.0,20.5625,20.5781,20.5547,20.5547,298200.0
2013-05-07 11:00:00,26.33,26.36,26.33,26.33,357900.0,20.5547,20.5781,20.5547,20.5547,357900.0
2013-05-07 11:10:00,26.33,26.36,26.33,26.35,249600.0,20.5547,20.5781,20.5547,20.5703,249600.0
2013-05-07 11:20:00,26.35,26.38,26.35,26.36,384000.0,20.5703,20.5938,20.5703,20.5781,384000.0
2013-05-07 11:30:00,26.36,26.36,26.3,26.3,466500.0,20.5781,20.5781,20.5313,20.5313,466500.0
2013-05-07 11:40:00,26.3,26.3,26.29,26.29,297600.0,20.5313,20.5313,20.5235,20.5235,297600.0
2013-05-07 11:50:00,26.29,26.3,26.27,26.3,235500.0,20.5235,20.5313,20.5079,20.5313,235500.0
2013-05-07 12:00:00,26.31,26.32,26.29,26.31,234300.0,20.5391,20.5469,20.5235,20.5391,234300.0
2013-05-07 12:10:00,26.31,26.35,26.31,26.34,213900.0,20.5391,20.5703,20.5391,20.5625,213900.0
2013-05-07 12:20:00,26.34,26.35,26.32,26.34,236400.0,20.5625,20.5703,20.5469,20.5625,236400.0
2013-05-07 12:30:00,26.34,26.34,26.3,26.32,318900.0,20.5625,20.5625,20.5313,20.5469,318900.0
2013-05-07 12:40:00,26.32,26.32,26.26,26.29,963900.0,20.5469,20.5469,20.5001,20.5235,963900.0
2013-05-07 12:50:00,26.28,26.33,26.28,26.32,513000.0,20.5157,20.5547,20.5157,20.5469,513000.0
2013-05-07 13:00:00,26.32,26.34,26.32,26.33,566100.0,20.5469,20.5625,20.5469,20.5547,566100.0
2013-05-07 13:10:00,26.33,26.33,26.31,26.31,385500.0,20.5547,20.5547,20.5391,20.5391,385500.0
2013-05-07 13:20:00,26.31,26.34,26.31,26.33,352200.0,20.5391,20.5625,20.5391,20.5547,352200.0
2013-05-07 13:30:00,26.34,26.35,26.32,26.33,284700.0,20.5625,20.5703,20.5469,20.5547,284700.0
2013-05-07 13:40:00,26.33,26.35,26.33,26.33,333000.0,20.5547,20.5703,20.5547,20.5547,333000.0
2013-05-07 13:50:00,26.33,26.35,26.32,26.34,251400.0,20.5547,20.5703,20.5469,20.5625,251400.0
2013-05-07 14:00:00,26.34,26.36,26.34,26.36,256200.0,20.5625,20.5781,20.5625,20.5781,256200.0
2013-05-07 14:10:00,26.36,26.38,26.34,26.34,282000.0,20.5781,20.5938,20.5625,20.5625,282000.0
2013-05-07 14:20:00,26.34,26.36,26.33,26.36,225000.0,20.5625,20.5781,20.5547,20.5781,225000.0
2013-05-07 14:30:00,26.36,26.36,26.33,26.33,327000.0,20.5781,20.5781,20.5547,20.5547,327000.0
2013-05-07 14:40:00,26.33,26.36,26.33,26.36,418800.0,20.5547,20.5781,20.5547,20.5781,418800.0
2013-05-07 14:50:00,26.36,26.37,26.35,26.35,462000.0,20.5781,20.586,20.5703,20.5703,462000.0
2013-05-07 15:00:00,26.35,26.36,26.34,26.35,322500.0,20.5703,20.5781,20.5625,20.5703,322500.0
2013-05-07 15:10:00,26.35,26.36,26.32,26.32,409800.0,20.5703,20.5781,20.5469,20.5469,409800.0
2013-05-07 15:20:00,26.33,26.33,26.29,26.3,414300.0,20.5547,20.5547,20.5235,20.5313,414300.0
2013-05-07 15:30:00,26.3,26.31,26.28,26.3,695700.0,20.5313,20.5391,20.5157,20.5313,695700.0
2013-05-07 15:40:00,26.3,26.32,26.27,26.28,745200.0,20.5313,20.5469,20.5079,20.5157,745200.0
2013-05-07 15:50:00,26.28,26.29,26.27,26.28,1601100.0,20.5157,20.5235,20.5079,20.5157,1601100.0
2013-05-08 09:30:00,26.19,26.22,26.06,26.13,1280700.0,20.5682,20.5918,20.4661,20.5211,1280700.0
2013-05-08 09:40:00,26.13,26.16,26.11,26.16,465900.0,20.5211,20.5447,20.5054,20.5447,465900.0
2013-05-08 09:50:00,26.16,26.19,26.14,26.18,587700.0,20.5447,20.5682,20.529,20.5604,587700.0
2013-05-08 10:00:00,26.18,26.18,26.13,26.13,576000.0,20.5604,20.5604,20.5211,20.5211,576000.0
2013-05-08 10:10:00,26.13,26.17,26.13,26.15,547800.0,20.5211,20.5525,20.5211,20.5368,547800.0
2013-05-08 10:20:00,26.15,26.15,26.11,26.11,411000.0,20.5368,20.5368,20.5054,20.5054,411000.0
2013-05-08 10:30:00,26.11,26.12,26.09,26.12,835200.0,20.5054,20.5133,20.4897,20.5133,835200.0
2013-05-08 10:40:00,26.12,26.13,26.01,26.01,1170900.0,20.5133,20.5211,20.4269,20.4269,1170900.0
2013-05-08 10:50:00,26.02,26.02,25.93,25.93,1327500.0,20.4347,20.4347,20.364,20.364,1327500.0
2013-05-08 11:00:00,25.93,26.0,25.93,25.99,1014600.0,20.364,20.419,20.364,20.4112,1014600.0
2013-05-08 11:10:00,25.99,26.05,25.99,26.04,497100.0,20.4112,20.4583,20.4112,20.4504,497100.0
2013-05-08 11:20:00,26.04,26.04,25.97,25.98,704700.0,20.4504,20.4504,20.3955,20.4033,704700.0
2013-05-08 11:30:00,25.99,25.99,25.98,25.99,334800.0,20.4112,20.4112,20.4033,20.4112,334800.0
2013-05-08 11:40:00,25.99,26.03,25.99,26.03,356100.0,20.4112,20.4426,20.4112,20.4426,356100.0
2013-05-08 11:50:00,26.02,26.04,26.01,26.04,329400.0,20.4347,20.4504,20.4269,20.4504,329400.0
2013-05-08 12:00:00,26.04,26.05,26.02,26.03,376800.0,20.4504,20.4583,20.4347,20.4426,376800.0
2013-05-08 12:10:00,26.03,26.07,26.03,26.06,235200.0,20.4426,20.474,20.4426,20.4661,235200.0
2013-05-08 12:20:00,26.06,26.06,26.04,26.04,417000.0,20.4661,20.4661,20.4504,20.4504,417000.0
2013-05-08 12:30:00,26.04,26.05,26.02,26.04,442500.0,20.4504,20.4583,20.4347,20.4504,442500.0
2013-05-08 12:40:00,26.04,26.07,26.04,26.06,299400.0,20.4504,20.474,20.4504,20.4661,299400.0
2013-05-08 12:50:00,26.06,26.08,26.05,26.06,323700.0,20.4661,20.4818,20.4583,20.4661,323700.0
2013-05-08 13:00:00,26.06,26.08,26.02,26.03,708600.0,20.4661,20.4818,20.4347,20.4426,708600.0
2013-05-08 13:10:00,26.03,26.07,26.03,26.07,243900.0,20.4426,20.474,20.4426,20.474,243900.0
2013-05-08 13:20:00,26.06,26.06,26.04,26.04,183600.0,20.4661,20.4661,20.4504,20.4504,183600.0
2013-05-08 13:30:00,26.04,26.06,26.04,26.05,291000.0,20.4504,20.4661,20.4504,20.4583,291000.0
2013-05-08 13:40:00,26.05,26.05,26.02,26.03,366900.0,20.4583,20.4583,20.4347,20.4426,366900.0
2013-05-08 13:50:00,26.03,26.05,26.03,26.05,195000.0,20.4426,20.4583,20.4426,20.4583,195000.0
2013-05-08 14:00:00,26.05,26.06,26.04,26.05,252300.0,20.4583,20.4661,20.4504,20.4583,252300.0
2013-05-08 14:10:00,26.05,26.06,26.04,26.06,283200.0,20.4583,20.4661,20.4504,20.4661,283200.0
2013-05-08 14:20:00,26.06,26.07,26.05,26.07,219000.0,20.4661,20.474,20.4583,20.474,219000.0
2013-05-08 14:30:00,26.07,26.08,26.05,26.07,422400.0,20.474,20.4818,20.4583,20.474,422400.0
2013-05-08 14:40:00,26.07,26.1,26.07,26.09,509700.0,20.474,20.4976,20.474,20.4897,509700.0
2013-05-08 14:50:00,26.09,26.1,26.08,26.09,429300.0,20.4897,20.4976,20.4818,20.4897,429300.0
2013-05-08 15:00:00,26.09,26.1,26.07,26.09,247200.0,20.4897,20.4976,20.474,20.4897,247200.0
2013-05-08 15:10:00,26.09,26.1,26.07,26.08,366300.0,20.4897,20.4976,20.474,20.4818,366300.0
2013-05-08 15:20:00,26.08,26.09,26.07,26.08,382500.0,20.4818,20.4897,20.474,20.4818,382500.0
2013-05-08 15:30:00,26.08,26.09,26.07,26.08,498300.0,20.4818,20.4897,20.474,20.4818,498300.0
2013-05-08 15:40:00,26.07,26.1,26.05,26.06,523500.0,20.474,20.4976,20.4583,20.4661,523500.0
2013-05-08 15:50:00,26.07,26.09,26.04,26.08,1483800.0,20.474,20.4897,20.4504,20.4818,1483800.0
2013-05-09 09:30:00,26.1,26.28,26.09,26.28,837300.0,20.4976,20.6389,20.4897,20.6389,837300.0
2013-05-09 09:40:00,26.28,26.32,26.25,26.25,470100.0,20.6389,20.6703,20.6154,20.6154,470100.0
2013-05-09 09:50:00,26.25,26.25,26.22,26.25,630900.0,20.6154,20.6154,20.5918,20.6154,630900.0
2013-05-09 10:00:00,26.25,26.25,26.19,26.23,526500.0,20.6154,20.6154,20.5682,20.5997,526500.0
2013-05-09 10:10:00,26.22,26.23,26.13,26.16,737700.0,20.5918,20.5997,20.5211,20.5447,737700.0
2013-05-09 10:20:00,26.16,26.16,26.09,26.1,532500.0,20.5447,20.5447,20.4897,20.4976,532500.0
2013-05-09 10:30:00,26.1,26.18,26.1,26.18,641700.0,20.4976,20.5604,20.4976,20.5604,641700.0
2013-05-09 10:40:00,26.18,26.18,26.13,26.14,411300.0,20.5604,20.5604,20.5211,20.529,411300.0
2013-05-09 10:50:00,26.14,26.16,26.13,26.14,271200.0,20.529,20.5447,20.5211,20.529,271200.0
2013-05-09 11:00:00,26.14,26.16,26.14,26.14,412500.0,20.529,20.5447,20.529,20.529,412500.0
2013-05-09 11:10:00,26.14,26.14,26.12,26.14,239400.0,20.529,20.529,20.5133,20.529,239400.0
2013-05-09 11:20:00,26.14,26.14,26.06,26.09,740700.0,20.529,20.529,20.4661,20.4897,740700.0
2013-05-09 11:30:00,26.09,26.11,26.08,26.09,218400.0,20.4897,20.5054,20.4818,20.4897,218400.0
2013-05-09 11:40:00,26.09,26.1,26.06,26.06,354900.0,20.4897,20.4976,20.4661,20.4661,354900.0
2013-05-09 11:50:00,26.06,26.06,26.04,26.06,215100.0,20.4661,20.4661,20.4504,20.4661,215100.0
2013-05-09 12:00:00,26.06,26.06,26.05,26.06,213600.0,20.4661,20.4661,20.4583,20.4661,213600.0
2013-05-09 12:10:00,26.05,26.06,26.02,26.02,247800.0,20.4583,20.4661,20.4347,20.4347,247800.0
2013-05-09 12:20:00,26.02,26.02,25.98,25.99,768300.0,20.4347,20.4347,20.4033,20.4112,768300.0
2013-05-09 12:30:00,25.99,26.0,25.98,25.98,297000.0,20.4112,20.419,20.4033,20.4033,297000.0
2013-05-09 12:40:00,25.98,26.01,25.97,26.0,703200.0,20.4033,20.4269,20.3955,20.419,703200.0
2013-05-09 12:50:00,26.0,26.02,25.99,26.02,341100.0,20.419,20.4347,20.4112,20.4347,341100.0
2013-05-09 13:00:00,26.02,26.04,26.02,26.04,303600.0,20.4347,20.4504,20.4347,20.4504,303600.0
2013-05-09 13:10:00,26.03,26.05,26.02,26.05,294900.0,20.4426,20.4583,20.4347,20.4583,294900.0
2013-05-09 13:20:00,26.05,26.05,26.03,26.04,249000.0,20.4583,20.4583,20.4426,20.4504,249000.0
2013-05-09 13:30:00,26.04,26.07,26.04,26.06,213000.0,20.4504,20.474,20.4504,20.4661,213000.0
2013-05-09 13:40:00,26.06,26.09,26.06,26.08,245700.0,20.4661,20.4897,20.4661,20.4818,245700.0
2013-05-09 13:50:00,26.08,26.08,26.05,26.07,268500.0,20.4818,20.4818,20.4583,20.474,268500.0
2013-05-09 14:00:00,26.07,26.07,26.04,26.04,266700.0,20.474,20.474,20.4504,20.4504,266700.0
2013-05-09 14:10:00,26.04,26.05,26.01,26.03,322500.0,20.4504,20.4583,20.4269,20.4426,322500.0
2013-05-09 14:20:00,26.03,26.04,26.0,26.04,290100.0,20.4426,20.4504,20.419,20.4504,290100.0
2013-05-09 14:30:00,26.04,26.05,26.01,26.03,347700.0,20.4504,20.4583,20.4269,20.4426,347700.0
2013-05-09 14:40:00,26.03,26.03,26.0,26.02,492900.0,20.4426,20.4426,20.419,20.4347,492900.0
2013-05-09 14:50:00,26.02,26.03,26.0,26.02,438900.0,20.4347,20.4426,20.419,20.4347,438900.0
2013-05-09 15:00:00,26.02,26.06,26.0,26.06,631800.0,20.4347,20.4661,20.419,20.4661,631800.0
2013-05-09 15:10:00,26.06,26.09,26.05,26.08,390600.0,20.4661,20.4897,20.4583,20.4818,390600.0
2013-05-09 15:20:00,26.09,26.12,26.08,26.1,555600.0,20.4897,20.5133,20.4818,20.4976,555600.0
2013-05-09 15:30:00,26.1,26.13,26.1,26.1,681300.0,20.4976,20.5211,20.4976,20.4976,681300.0
2013-05-09 15:40:00,26.1,26.13,26.09,26.12,783000.0,20.4976,20.5211,20.4897,20.5133,783000.0
2013-05-09 15:50:00,26.12,26.13,26.09,26.13,1288500.0,20.5133,20.5211,20.4897,20.5211,1288500.0
2013-05-10 09:30:00,26.16,26.2,26.11,26.18,835500.0,20.5447,20.5761,20.5054,20.5604,835500.0
2013-05-10 09:40:00,26.19,26.24,26.17,26.2,300600.0,20.5682,20.6075,20.5525,20.5761,300600.0
2013-05-10 09:50:00,26.2,26.24,26.18,26.22,347700.0,20.5761,20.6075,20.5604,20.5918,347700.0
2013-05-10 10:00:00,26.22,26.27,26.22,26.24,344700.0,20.5918,20.6311,20.5918,20.6075,344700.0
2013-05-10 10:10:00,26.24,26.28,26.24,26.24,307200.0,20.6075,20.6389,20.6075,20.6075,307200.0
2013-05-10 10:20:00,26.24,26.25,26.22,26.22,228900.0,20.6075,20.6154,20.5918,20.5918,228900.0
2013-05-10 10:30:00,26.22,26.22,26.15,26.15,447300.0,20.5918,20.5918,20.5368,20.5368,447300.0
2013-05-10 10:40:00,26.15,26.17,26.13,26.17,334800.0,20.5368,20.5525,20.5211,20.5525,334800.0
2013-05-10 10:50:00,26.17,26.2,26.17,26.18,213300.0,20.5525,20.5761,20.5525,20.5604,213300.0
2013-05-10 11:00:00,26.19,26.19,26.17,26.19,213300.0,20.5682,20.5682,20.5525,20.5682,213300.0
2013-05-10 11:10:00,26.19,26.19,26.16,26.17,246900.0,20.5682,20.5682,20.5447,20.5525,246900.0
2013-05-10 11:20:00,26.17,26.18,26.17,26.18,198000.0,20.5525,20.5604,20.5525,20.5604,198000.0
2013-05-10 11:30:00,26.19,26.21,26.18,26.19,164400.0,20.5682,20.5839,20.5604,20.5682,164400.0
2013-05-10 11:40:00,26.19,26.2,26.14,26.14,232800.0,20.5682,20.5761,20.529,20.529,232800.0
2013-05-10 11:50:00,26.14,26.14,26.1,26.11,198600.0,20.529,20.529,20.4976,20.5054,198600.0
2013-05-10 12:00:00,26.11,26.12,26.09,26.11,147300.0,20.5054,20.5133,20.4897,20.5054,147300.0
2013-05-10 12:10:00,26.11,26.17,26.11,26.16,206400.0,20.5054,20.5525,20.5054,20.5447,206400.0
2013-05-10 12:20:00,26.16,26.18,26.15,26.18,141900.0,20.5447,20.5604,20.5368,20.5604,141900.0
2013-05-10 12:30:00,26.18,26.19,26.16,26.16,171300.0,20.5604,20.5682,20.5447,20.5447,171300.0
2013-05-10 12:40:00,26.16,26.19,26.16,26.18,208500.0,20.5447,20.5682,20.5447,20.5604,208500.0
2013-05-10 12:50:00,26.18,26.19,26.16,26.17,339900.0,20.5604,20.5682,20.5447,20.5525,339900.0
2013-05-10 13:00:00,26.17,26.19,26.17,26.19,326700.0,20.5525,20.5682,20.5525,20.5682,326700.0
2013-05-10 13:10:00,26.19,26.2,26.18,26.18,226200.0,20.5682,20.5761,20.5604,20.5604,226200.0
2013-05-10 13:20:00,26.18,26.21,26.17,26.21,294000.0,20.5604,20.5839,20.5525,20.5839,294000.0
2013-05-10 13:30:00,26.21,26.25,26.21,26.23,439800.0,20.5839,20.6154,20.5839,20.5997,439800.0
2013-05-10 13:40:00,26.23,26.24,26.22,26.24,320700.0,20.5997,20.6075,20.5918,20.6075,320700.0
2013-05-10 13:50:00,26.24,26.26,26.24,26.24,395700.0,20.6075,20.6232,20.6075,20.6075,395700.0
2013-05-10 14:00:00,26.25,26.26,26.24,26.25,411600.0,20.6154,20.6232,20.6075,20.6154,411600.0
2013-05-10 14:10:00,26.25,26.26,26.23,26.24,347400.0,20.6154,20.6232,20.5997,20.6075,347400.0
2013-05-10 14:20:00,26.24,26.25,26.23,26.24,239700.0,20.6075,20.6154,20.5997,20.6075,239700.0
2013-05-10 14:30:00,26.25,26.25,26.24,26.24,202200.0,20.6154,20.6154,20.6075,20.6075,202200.0
2013-05-10 14:40:00,26.24,26.24,26.22,26.23,371700.0,20.6075,20.6075,20.5918,20.5997,371700.0
2013-05-10 14:50:00,26.23,26.24,26.22,26.23,416100.0,20.5997,20.6075,20.5918,20.5997,416100.0
2013-05-10 15:00:00,26.23,26.24,26.23,26.23,206700.0,20.5997,20.6075,20.5997,20.5997,206700.0
2013-05-10 15:10:00,26.23,26.26,26.23,26.23,394800.0,20.5997,20.6232,20.5997,20.5997,394800.0
2013-05-10 15:20:00,26.23,26.25,26.22,26.24,449700.0,20.5997,20.6154,20.5918,20.6075,449700.0
2013-05-10 15:30:00,26.24,26.24,26.22,26.23,620400.0,20.6075,20.6075,20.5918,20.5997,620400.0
2013-05-10 15:40:00,26.23,26.3,26.22,26.27,1410000.0,20.5997,20.6546,20.5918,20.6311,1410000.0
2013-05-10 15:50:00,26.26,26.3,26.25,26.29,2600700.0,20.6232,20.6546,20.6154,20.6468,2600700.0
2013-05-13 09:30:00,26.28,26.31,26.18,26.21,918300.0,20.6389,20.6625,20.5604,20.5839,918300.0
2013-05-13 09:40:00,26.22,26.22,26.1,26.12,711600.0,20.5918,20.5918,20.4976,20.5133,711600.0
2013-05-13 09:50:00,26.12,26.18,26.11,26.13,690000.0,20.5133,20.5604,20.5054,20.5211,690000.0
2013-05-13 10:00:00,26.13,26.13,26.06,26.06,902700.0,20.5211,20.5211,20.4661,20.4661,902700.0
2013-05-13 10:10:00,26.06,26.07,25.97,26.0,1397400.0,20.4661,20.474,20.3955,20.419,1397400.0
2013-05-13 10:20:00,26.0,26.06,26.0,26.05,1347900.0,20.419,20.4661,20.419,20.4583,1347900.0
2013-05-13 10:30:00,26.05,26.12,26.04,26.07,537900.0,20.4583,20.5133,20.4504,20.474,537900.0
2013-05-13 10:40:00,26.07,26.08,26.02,26.07,942000.0,20.474,20.4818,20.4347,20.474,942000.0
2013-05-13 10:50:00,26.07,26.07,26.05,26.07,321900.0,20.474,20.474,20.4583,20.474,321900.0
2013-05-13 11:00:00,26.07,26.08,26.06,26.08,280200.0,20.474,20.4818,20.4661,20.4818,280200.0
2013-05-13 11:10:00,26.08,26.1,26.07,26.07,406200.0,20.4818,20.4976,20.474,20.474,406200.0
2013-05-13 11:20:00,26.07,26.09,26.06,26.08,341400.0,20.474,20.4897,20.4661,20.4818,341400.0
2013-05-13 11:30:00,26.08,26.11,26.08,26.11,330900.0,20.4818,20.5054,20.4818,20.5054,330900.0
2013-05-13 11:40:00,26.11,26.13,26.11,26.12,247500.0,20.5054,20.5211,20.5054,20.5133,247500.0
2013-05-13 11:50:00,26.12,26.12,26.09,26.1,409800.0,20.5133,20.5133,20.4897,20.4976,409800.0
2013-05-13 12:00:00,26.1,26.12,26.1,26.12,221100.0,20.4976,20.5133,20.4976,20.5133,221100.0
2013-05-13 12:10:00,26.12,26.13,26.12,26.12,193500.0,20.5133,20.5211,20.5133,20.5133,193500.0
2013-05-13 12:20:00,26.12,26.13,26.11,26.12,403200.0,20.5133,20.5211,20.5054,20.5133,403200.0
2013-05-13 12:30:00,26.12,26.13,26.11,26.11,224100.0,20.5133,20.5211,20.5054,20.5054,224100.0
2013-05-13 12:40:00,26.11,26.11,26.1,26.11,156000.0,20.5054,20.5054,20.4976,20.5054,156000.0
2013-05-13 12:50:00,26.11,26.12,26.11,26.12,215400.0,20.5054,20.5133,20.5054,20.5133,215400.0
2013-05-13 13:00:00,26.12,26.12,26.11,26.11,177300.0,20.5133,20.5133,20.5054,20.5054,177300.0
2013-05-13 13:10:00,26.11,26.12,26.1,26.11,402000.0,20.5054,20.5133,20.4976,20.5054,402000.0
2013-05-13 13:20:00,26.11,26.15,26.11,26.14,512100.0,20.5054,20.5368,20.5054,20.529,512100.0
2013-05-13 13:30:00,26.15,26.15,26.11,26.12,239400.0,20.5368,20.5368,20.5054,20.5133,239400.0
2013-05-13 13:40:00,26.12,26.13,26.11,26.12,84000.0,20.5133,20.5211,20.5054,20.5133,84000.0
2013-05-13 13:50:00,26.12,26.12,26.11,26.11,222600.0,20.5133,20.5133,20.5054,20.5054,222600.0
2013-05-13 14:00:00,26.11,26.12,26.1,26.12,277500.0,20.5054,20.5133,20.4976,20.5133,277500.0
2013-05-13 14:10:00,26.12,26.13,26.11,26.12,318300.0,20.5133,20.5211,20.5054,20.5133,318300.0
2013-05-13 14:20:00,26.12,26.12,26.09,26.11,466800.0,20.5133,20.5133,20.4897,20.5054,466800.0
2013-05-13 14:30:00,26.11,26.12,26.1,26.12,411300.0,20.5054,20.5133,20.4976,20.5133,411300.0
2013-05-13 14:40:00,26.12,26.14,26.12,26.12,237300.0,20.5133,20.529,20.5133,20.5133,237300.0
2013-05-13 14:50:00,26.12,26.18,26.12,26.17,455400.0,20.5133,20.5604,20.5133,20.5525,455400.0
2013-05-13 15:00:00,26.17,26.17,26.14,26.14,395700.0,20.5525,20.5525,20.529,20.529,395700.0
2013-05-13 15:10:00,26.14,26.14,26.13,26.14,506400.0,20.529,20.529,20.5211,20.529,506400.0
2013-05-13 15:20:00,26.14,26.15,26.13,26.14,488700.0,20.529,20.5368,20.5211,20.529,488700.0
2013-05-13 15:30:00,26.14,26.18,26.14,26.17,1236600.0,20.529,20.5604,20.529,20.5525,1236600.0
2013-05-13 15:40:00,26.17,26.17,26.16,26.16,631500.0,20.5525,20.5525,20.5447,20.5447,631500.0
2013-05-13 15:50:00,26.16,26.18,26.13,26.17,1377900.0,20.5447,20.5604,20.5211,20.5525,1377900.0
2013-05-14 09:30:00,25.99,26.01,25.89,25.94,2373000.0,20.4112,20.4269,20.3326,20.3719,2373000.0
2013-05-14 09:40:00,25.94,25.96,25.89,25.91,1317000.0,20.3719,20.3876,20.3326,20.3483,1317000.0
2013-05-14 09:50:00,25.91,25.99,25.9,25.96,1318800.0,20.3483,20.4112,20.3405,20.3876,1318800.0
2013-05-14 10:00:00,25.96,26.06,25.95,26.03,980100.0,20.3876,20.4661,20.3798,20.4426,980100.0
2013-05-14 10:10:00,26.03,26.05,26.02,26.04,1673400.0,20.4426,20.4583,20.4347,20.4504,1673400.0
2013-05-14 10:20:00,26.04,26.09,26.03,26.03,1095600.0,20.4504,20.4897,20.4426,20.4426,1095600.0
2013-05-14 10:30:00,26.03,26.05,25.98,26.01,986100.0,20.4426,20.4583,20.4033,20.4269,986100.0
2013-05-14 10:40:00,26.02,26.03,25.98,26.02,639600.0,20.4347,20.4426,20.4033,20.4347,639600.0
2013-05-14 10:50:00,26.02,26.07,26.01,26.05,570600.0,20.4347,20.474,20.4269,20.4583,570600.0
2013-05-14 11:00:00,26.05,26.06,26.03,26.04,312900.0,20.4583,20.4661,20.4426,20.4504,312900.0
2013-05-14 11:10:00,26.05,26.08,26.05,26.08,531300.0,20.4583,20.4818,20.4583,20.4818,531300.0
2013-05-14 11:20:00,26.08,26.14,26.08,26.1,848100.0,20.4818,20.529,20.4818,20.4976,848100.0
2013-05-14 11:30:00,26.1,26.16,26.09,26.14,420600.0,20.4976,20.5447,20.4897,20.529,420600.0
2013-05-14 11:40:00,26.14,26.19,26.13,26.17,426300.0,20.529,20.5682,20.5211,20.5525,426300.0
2013-05-14 11:50:00,26.17,26.2,26.15,26.2,453600.0,20.5525,20.5761,20.5368,20.5761,453600.0
2013-05-14 12:00:00,26.2,26.23,26.2,26.23,428700.0,20.5761,20.5997,20.5761,20.5997,428700.0
2013-05-14 12:10:00,26.23,26.25,26.19,26.19,554400.0,20.5997,20.6154,20.5682,20.5682,554400.0
2013-05-14 12:20:00,26.19,26.19,26.17,26.17,298500.0,20.5682,20.5682,20.5525,20.5525,298500.0
2013-05-14 12:30:00,26.17,26.18,26.16,26.16,319800.0,20.5525,20.5604,20.5447,20.5447,319800.0
2013-05-14 12:40:00,26.16,26.16,26.12,26.13,281100.0,20.5447,20.5447,20.5133,20.5211,281100.0
2013-05-14 12:50:00,26.13,26.15,26.12,26.14,267300.0,20.5211,20.5368,20.5133,20.529,267300.0
2013-05-14 13:00:00,26.14,26.18,26.14,26.16,324300.0,20.529,20.5604,20.529,20.5447,324300.0
2013-05-14 13:10:00,26.17,26.17,26.15,26.17,417300.0,20.5525,20.5525,20.5368,20.5525,417300.0
2013-05-14 13:20:00,26.17,26.22,26.17,26.22,199500.0,20.5525,20.5918,20.5525,20.5918,199500.0
2013-05-14 13:30:00,26.22,26.25,26.19,26.19,394800.0,20.5918,20.6154,20.5682,20.5682,394800.0
2013-05-14 13:40:00,26.19,26.2,26.17,26.18,287700.0,20.5682,20.5761,20.5525,20.5604,287700.0
2013-05-14 13:50:00,26.18,26.22,26.17,26.21,190800.0,20.5604,20.5918,20.5525,20.5839,190800.0
2013-05-14 14:00:00,26.22,26.23,26.21,26.22,262200.0,20.5918,20.5997,20.5839,20.5918,262200.0
2013-05-14 14:10:00,26.22,26.24,26.22,26.24,237000.0,20.5918,20.6075,20.5918,20.6075,237000.0
2013-05-14 14:20:00,26.24,26.26,26.22,26.25,382800.0,20.6075,20.6232,20.5918,20.6154,382800.0
2013-05-14 14:30:00,26.26,26.26,26.23,26.25,359100.0,20.6232,20.6232,20.5997,20.6154,359100.0
2013-05-14 14:40:00,26.25,26.26,26.22,26.22,299400.0,20.6154,20.6232,20.5918,20.5918,299400.0
2013-05-14 14:50:00,26.22,26.23,26.2,26.23,314100.0,20.5918,20.5997,20.5761,20.5997,314100.0
2013-05-14 15:00:00,26.23,26.27,26.22,26.24,530400.0,20.5997,20.6311,20.5918,20.6075,530400.0
2013-05-14 15:10:00,26.24,26.24,26.22,26.23,302100.0,20.6075,20.6075,20.5918,20.5997,302100.0
2013-05-14 15:20:00,26.22,26.24,26.22,26.24,274500.0,20.5918,20.6075,20.5918,20.6075,274500.0
2013-05-14 15:30:00,26.24,26.27,26.24,26.25,723300.0,20.6075,20.6311,20.6075,20.6154,723300.0
2013-05-14 15:40:00,26.25,26.28,26.25,26.28,945000.0,20.6154,20.6389,20.6154,20.6389,945000.0
2013-05-14 15:50:00,26.27,26.29,26.24,26.26,2508600.0,20.6311,20.6468,20.6075,20.6232,2508600.0
2013-05-15 09:30:00,26.27,26.38,26.22,26.34,1200300.0,20.6311,20.7175,20.5918,20.686,1200300.0
2013-05-15 09:40:00,26.34,26.39,26.3,26.32,407400.0,20.686,20.7253,20.6546,20.6703,407400.0
2013-05-15 09:50:00,26.32,26.47,26.32,26.39,813300.0,20.6703,20.7881,20.6703,20.7253,813300.0
2013-05-15 10:00:00,26.39,26.45,26.27,26.39,1488600.0,20.7253,20.7724,20.6311,20.7253,1488600.0
2013-05-15 10:10:00,26.39,26.41,26.36,26.36,504000.0,20.7253,20.741,20.7017,20.7017,504000.0
2013-05-15 10:20:00,26.36,26.38,26.35,26.37,245400.0,20.7017,20.7175,20.6939,20.7096,245400.0
2013-05-15 10:30:00,26.37,26.46,26.37,26.43,489600.0,20.7096,20.7803,20.7096,20.7567,489600.0
2013-05-15 10:40:00,26.43,26.44,26.42,26.43,317700.0,20.7567,20.7646,20.7489,20.7567,317700.0
2013-05-15 10:50:00,26.43,26.52,26.43,26.49,626400.0,20.7567,20.8274,20.7567,20.8038,626400.0
2013-05-15 11:00:00,26.49,26.56,26.48,26.53,498300.0,20.8038,20.8588,20.796,20.8353,498300.0
2013-05-15 11:10:00,26.53,26.57,26.52,26.52,398100.0,20.8353,20.8667,20.8274,20.8274,398100.0
2013-05-15 11:20:00,26.52,26.53,26.5,26.52,207300.0,20.8274,20.8353,20.8117,20.8274,207300.0
2013-05-15 11:30:00,26.52,26.53,26.51,26.52,271500.0,20.8274,20.8353,20.8195,20.8274,271500.0
2013-05-15 11:40:00,26.52,26.54,26.5,26.54,423300.0,20.8274,20.8431,20.8117,20.8431,423300.0
2013-05-15 11:50:00,26.54,26.54,26.51,26.52,258600.0,20.8431,20.8431,20.8195,20.8274,258600.0
2013-05-15 12:00:00,26.52,26.57,26.52,26.56,233400.0,20.8274,20.8667,20.8274,20.8588,233400.0
2013-05-15 12:10:00,26.56,26.57,26.55,26.56,585900.0,20.8588,20.8667,20.851,20.8588,585900.0
2013-05-15 12:20:00,26.56,26.58,26.55,26.55,237900.0,20.8588,20.8745,20.851,20.851,237900.0
2013-05-15 12:30:00,26.56,26.56,26.54,26.56,235800.0,20.8588,20.8588,20.8431,20.8588,235800.0
2013-05-15 12:40:00,26.56,26.59,26.53,26.59,665100.0,20.8588,20.8824,20.8353,20.8824,665100.0
2013-05-15 12:50:00,26.59,26.59,26.53,26.57,465000.0,20.8824,20.8824,20.8353,20.8667,465000.0
2013-05-15 13:00:00,26.57,26.58,26.56,26.56,313500.0,20.8667,20.8745,20.8588,20.8588,313500.0
2013-05-15 13:10:00,26.56,26.57,26.54,26.55,237900.0,20.8588,20.8667,20.8431,20.851,237900.0
2013-05-15 13:20:00,26.55,26.56,26.51,26.54,343800.0,20.851,20.8588,20.8195,20.8431,343800.0
2013-05-15 13:30:00,26.54,26.57,26.54,26.56,186000.0,20.8431,20.8667,20.8431,20.8588,186000.0
2013-05-15 13:40:00,26.56,26.57,26.55,26.56,226800.0,20.8588,20.8667,20.851,20.8588,226800.0
2013-05-15 13:50:00,26.56,26.56,26.53,26.53,328800.0,20.8588,20.8588,20.8353,20.8353,328800.0
2013-05-15 14:00:00,26.53,26.54,26.5,26.54,416100.0,20.8353,20.8431,20.8117,20.8431,416100.0
2013-05-15 14:10:00,26.54,26.54,26.51,26.52,215700.0,20.8431,20.8431,20.8195,20.8274,215700.0
2013-05-15 14:20:00,26.53,26.54,26.51,26.53,394800.0,20.8353,20.8431,20.8195,20.8353,394800.0
2013-05-15 14:30:00,26.53,26.53,26.5,26.51,408300.0,20.8353,20.8353,20.8117,20.8195,408300.0
2013-05-15 14:40:00,26.51,26.54,26.49,26.53,645300.0,20.8195,20.8431,20.8038,20.8353,645300.0
2013-05-15 14:50:00,26.53,26.54,26.49,26.5,470700.0,20.8353,20.8431,20.8038,20.8117,470700.0
2013-05-15 15:00:00,26.5,26.51,26.47,26.49,807900.0,20.8117,20.8195,20.7881,20.8038,807900.0
2013-05-15 15:10:00,26.49,26.57,26.49,26.53,600900.0,20.8038,20.8667,20.8038,20.8353,600900.0
2013-05-15 15:20:00,26.53,26.57,26.53,26.56,564000.0,20.8353,20.8667,20.8353,20.8588,564000.0
2013-05-15 15:30:00,26.56,26.65,26.55,26.65,1158900.0,20.8588,20.9295,20.851,20.9295,1158900.0
2013-05-15 15:40:00,26.65,26.65,26.61,26.63,1329900.0,20.9295,20.9295,20.8981,20.9138,1329900.0
2013-05-15 15:50:00,26.63,26.64,26.59,26.61,1974000.0,20.9138,20.9216,20.8824,20.8981,1974000.0
2013-05-16 09:30:00,26.03,26.25,25.78,26.24,4888200.0,20.4426,20.6154,20.2462,20.6075,4888200.0
2013-05-16 09:40:00,26.23,26.29,26.13,26.19,1776300.0,20.5997,20.6468,20.5211,20.5682,1776300.0
2013-05-16 09:50:00,26.19,26.26,26.08,26.08,1309200.0,20.5682,20.6232,20.4818,20.4818,1309200.0
2013-05-16 10:00:00,26.08,26.09,25.92,25.98,2139900.0,20.4818,20.4897,20.3562,20.4033,2139900.0
2013-05-16 10:10:00,25.98,26.12,25.97,26.04,1244700.0,20.4033,20.5133,20.3955,20.4504,1244700.0
2013-05-16 10:20:00,26.04,26.08,26.0,26.04,803700.0,20.4504,20.4818,20.419,20.4504,803700.0
2013-05-16 10:30:00,26.04,26.09,26.04,26.05,719700.0,20.4504,20.4897,20.4504,20.4583,719700.0
2013-05-16 10:40:00,26.05,26.06,26.0,26.05,599400.0,20.4583,20.4661,20.419,20.4583,599400.0
2013-05-16 10:50:00,26.05,26.13,26.0,26.01,774900.0,20.4583,20.5211,20.419,20.4269,774900.0
2013-05-16 11:00:00,26.01,26.08,26.01,26.06,579900.0,20.4269,20.4818,20.4269,20.4661,579900.0
2013-05-16 11:10:00,26.06,26.14,26.05,26.06,1037700.0,20.4661,20.529,20.4583,20.4661,1037700.0
2013-05-16 11:20:00,26.06,26.11,26.05,26.09,541800.0,20.4661,20.5054,20.4583,20.4897,541800.0
2013-05-16 11:30:00,26.1,26.1,26.02,26.02,567900.0,20.4976,20.4976,20.4347,20.4347,567900.0
2013-05-16 11:40:00,26.02,26.08,25.98,26.07,749400.0,20.4347,20.4818,20.4033,20.474,749400.0
2013-05-16 11:50:00,26.07,26.08,26.04,26.05,365400.0,20.474,20.4818,20.4504,20.4583,365400.0
2013-05-16 12:00:00,26.05,26.07,26.04,26.06,316800.0,20.4583,20.474,20.4504,20.4661,316800.0
2013-05-16 12:10:00,26.06,26.07,26.03,26.05,324300.0,20.4661,20.474,20.4426,20.4583,324300.0
2013-05-16 12:20:00,26.04,26.05,26.02,26.05,324300.0,20.4504,20.4583,20.4347,20.4583,324300.0
2013-05-16 12:30:00,26.05,26.05,26.02,26.02,346500.0,20.4583,20.4583,20.4347,20.4347,346500.0
2013-05-16 12:40:00,26.02,26.06,26.0,26.03,393000.0,20.4347,20.4661,20.419,20.4426,393000.0
2013-05-16 12:50:00,26.03,26.06,26.03,26.06,276900.0,20.4426,20.4661,20.4426,20.4661,276900.0
2013-05-16 13:00:00,26.06,26.06,26.04,26.04,250500.0,20.4661,20.4661,20.4504,20.4504,250500.0
2013-05-16 13:10:00,26.04,26.06,26.04,26.06,286200.0,20.4504,20.4661,20.4504,20.4661,286200.0
2013-05-16 13:20:00,26.06,26.06,26.04,26.04,262500.0,20.4661,20.4661,20.4504,20.4504,262500.0
2013-05-16 13:30:00,26.05,26.06,26.04,26.04,240900.0,20.4583,20.4661,20.4504,20.4504,240900.0
2013-05-16 13:40:00,26.04,26.08,26.04,26.07,359700.0,20.4504,20.4818,20.4504,20.474,359700.0
2013-05-16 13:50:00,26.07,26.08,26.05,26.05,242100.0,20.474,20.4818,20.4583,20.4583,242100.0
2013-05-16 14:00:00,26.05,26.08,26.05,26.06,339000.0,20.4583,20.4818,20.4583,20.4661,339000.0
2013-05-16 14:10:00,26.06,26.06,26.02,26.04,538200.0,20.4661,20.4661,20.4347,20.4504,538200.0
2013-05-16 14:20:00,26.04,26.06,26.03,26.06,409800.0,20.4504,20.4661,20.4426,20.4661,409800.0
2013-05-16 14:30:00,26.06,26.08,26.05,26.05,417000.0,20.4661,20.4818,20.4583,20.4583,417000.0
2013-05-16 14:40:00,26.06,26.07,26.04,26.05,566100.0,20.4661,20.474,20.4504,20.4583,566100.0
2013-05-16 14:50:00,26.05,26.05,26.01,26.02,454800.0,20.4583,20.4583,20.4269,20.4347,454800.0
2013-05-16 15:00:00,26.02,26.02,25.97,26.0,859800.0,20.4347,20.4347,20.3955,20.419,859800.0
2013-05-16 15:10:00,26.0,26.02,25.98,26.0,645300.0,20.419,20.4347,20.4033,20.419,645300.0
2013-05-16 15:20:00,26.01,26.07,26.01,26.07,759900.0,20.4269,20.474,20.4269,20.474,759900.0
2013-05-16 15:30:00,26.07,26.1,26.06,26.08,1113300.0,20.474,20.4976,20.4661,20.4818,1113300.0
2013-05-16 15:40:00,26.08,26.13,26.06,26.11,1438200.0,20.4818,20.5211,20.4661,20.5054,1438200.0
2013-05-16 15:50:00,26.1,26.2,26.09,26.16,2640000.0,20.4976,20.5761,20.4897,20.5447,2640000.0
2013-05-17 09:30:00,26.09,26.2,26.09,26.13,2565300.0,20.4897,20.5761,20.4897,20.5211,2565300.0
2013-05-17 09:40:00,26.13,26.14,25.99,26.04,1004700.0,20.5211,20.529,20.4112,20.4504,1004700.0
2013-05-17 09:50:00,26.04,26.07,25.98,26.0,1078800.0,20.4504,20.474,20.4033,20.419,1078800.0
2013-05-17 10:00:00,26.01,26.02,25.97,26.0,1087500.0,20.4269,20.4347,20.3955,20.419,1087500.0
2013-05-17 10:10:00,26.0,26.01,25.95,25.97,1309500.0,20.419,20.4269,20.3798,20.3955,1309500.0
2013-05-17 10:20:00,25.97,26.01,25.97,25.97,1134900.0,20.3955,20.4269,20.3955,20.3955,1134900.0
2013-05-17 10:30:00,25.97,25.98,25.92,25.95,854400.0,20.3955,20.4033,20.3562,20.3798,854400.0
2013-05-17 10:40:00,25.95,25.95,25.91,25.91,1124100.0,20.3798,20.3798,20.3483,20.3483,1124100.0
2013-05-17 10:50:00,25.91,25.93,25.89,25.91,949500.0,20.3483,20.364,20.3326,20.3483,949500.0
2013-05-17 11:00:00,25.92,25.92,25.8,25.85,1476600.0,20.3562,20.3562,20.262,20.3012,1476600.0
2013-05-17 11:10:00,25.86,25.87,25.84,25.85,673200.0,20.3091,20.3169,20.2934,20.3012,673200.0
2013-05-17 11:20:00,25.85,25.92,25.84,25.89,700500.0,20.3012,20.3562,20.2934,20.3326,700500.0
2013-05-17 11:30:00,25.9,25.9,25.84,25.85,548400.0,20.3405,20.3405,20.2934,20.3012,548400.0
2013-05-17 11:40:00,25.85,25.88,25.85,25.87,396000.0,20.3012,20.3248,20.3012,20.3169,396000.0
2013-05-17 11:50:00,25.87,25.87,25.84,25.84,387600.0,20.3169,20.3169,20.2934,20.2934,387600.0
2013-05-17 12:00:00,25.84,25.86,25.8,25.86,761400.0,20.2934,20.3091,20.262,20.3091,761400.0
2013-05-17 12:10:00,25.86,25.89,25.83,25.86,375600.0,20.3091,20.3326,20.2855,20.3091,375600.0
2013-05-17 12:20:00,25.86,25.88,25.84,25.88,351600.0,20.3091,20.3248,20.2934,20.3248,351600.0
2013-05-17 12:30:00,25.88,25.89,25.87,25.89,211200.0,20.3248,20.3326,20.3169,20.3326,211200.0
2013-05-17 12:40:00,25.89,25.92,25.89,25.9,201300.0,20.3326,20.3562,20.3326,20.3405,201300.0
2013-05-17 12:50:00,25.9,25.91,25.87,25.88,228900.0,20.3405,20.3483,20.3169,20.3248,228900.0
2013-05-17 13:00:00,25.88,25.91,25.88,25.89,226200.0,20.3248,20.3483,20.3248,20.3326,226200.0
2013-05-17 13:10:00,25.89,25.9,25.89,25.89,266700.0,20.3326,20.3405,20.3326,20.3326,266700.0
2013-05-17 13:20:00,25.89,25.9,25.88,25.89,304800.0,20.3326,20.3405,20.3248,20.3326,304800.0
2013-05-17 13:30:00,25.89,25.9,25.89,25.89,159300.0,20.3326,20.3405,20.3326,20.3326,159300.0
2013-05-17 13:40:00,25.89,25.91,25.89,25.91,228300.0,20.3326,20.3483,20.3326,20.3483,228300.0
2013-05-17 13:50:00,25.91,25.92,25.89,25.92,385200.0,20.3483,20.3562,20.3326,20.3562,385200.0
2013-05-17 14:00:00,25.92,25.94,25.91,25.92,535800.0,20.3562,20.3719,20.3483,20.3562,535800.0
2013-05-17 14:10:00,25.92,25.93,25.89,25.9,580200.0,20.3562,20.364,20.3326,20.3405,580200.0
2013-05-17 14:20:00,25.9,25.94,25.89,25.91,353100.0,20.3405,20.3719,20.3326,20.3483,353100.0
2013-05-17 14:30:00,25.91,25.93,25.9,25.9,416100.0,20.3483,20.364,20.3405,20.3405,416100.0
2013-05-17 14:40:00,25.91,25.95,25.9,25.95,630900.0,20.3483,20.3798,20.3405,20.3798,630900.0
2013-05-17 14:50:00,25.95,25.97,25.93,25.97,618000.0,20.3798,20.3955,20.364,20.3955,618000.0
2013-05-17 15:00:00,25.97,26.0,25.96,25.96,764700.0,20.3955,20.419,20.3876,20.3876,764700.0
2013-05-17 15:10:00,25.96,25.98,25.94,25.97,731400.0,20.3876,20.4033,20.3719,20.3955,731400.0
2013-05-17 15:20:00,25.97,26.0,25.96,25.99,1359600.0,20.3955,20.419,20.3876,20.4112,1359600.0
2013-05-17 15:30:00,25.99,25.99,25.95,25.97,939000.0,20.4112,20.4112,20.3798,20.3955,939000.0
2013-05-17 15:40:00,25.97,25.98,25.92,25.94,1186800.0,20.3955,20.4033,20.3562,20.3719,1186800.0
2013-05-17 15:50:00,25.95,25.95,25.9,25.94,1860900.0,20.3798,20.3798,20.3405,20.3719,1860900.0
2013-05-20 09:30:00,25.95,25.97,25.92,25.93,921300.0,20.3798,20.3955,20.3562,20.364,921300.0
2013-05-20 09:40:00,25.93,25.93,25.86,25.88,552000.0,20.364,20.364,20.3091,20.3248,552000.0
2013-05-20 09:50:00,25.88,25.94,25.87,25.92,442800.0,20.3248,20.3719,20.3169,20.3562,442800.0
2013-05-20 10:00:00,25.92,25.96,25.87,25.87,447600.0,20.3562,20.3876,20.3169,20.3169,447600.0
2013-05-20 10:10:00,25.87,25.88,25.82,25.88,570600.0,20.3169,20.3248,20.2777,20.3248,570600.0
2013-05-20 10:20:00,25.88,25.89,25.84,25.88,437400.0,20.3248,20.3326,20.2934,20.3248,437400.0
2013-05-20 10:30:00,25.88,25.95,25.88,25.9,435900.0,20.3248,20.3798,20.3248,20.3405,435900.0
2013-05-20 10:40:00,25.9,25.92,25.87,25.91,447300.0,20.3405,20.3562,20.3169,20.3483,447300.0
2013-05-20 10:50:00,25.91,25.94,25.91,25.94,301800.0,20.3483,20.3719,20.3483,20.3719,301800.0
2013-05-20 11:00:00,25.94,25.96,25.91,25.91,347700.0,20.3719,20.3876,20.3483,20.3483,347700.0
2013-05-20 11:10:00,25.91,25.91,25.87,25.88,283800.0,20.3483,20.3483,20.3169,20.3248,283800.0
2013-05-20 11:20:00,25.88,25.91,25.87,25.87,459600.0,20.3248,20.3483,20.3169,20.3169,459600.0
2013-05-20 11:30:00,25.87,25.9,25.86,25.9,283800.0,20.3169,20.3405,20.3091,20.3405,283800.0
2013-05-20 11:40:00,25.9,25.93,25.89,25.9,481800.0,20.3405,20.364,20.3326,20.3405,481800.0
2013-05-20 11:50:00,25.89,25.9,25.86,25.89,363600.0,20.3326,20.3405,20.3091,20.3326,363600.0
2013-05-20 12:00:00,25.89,25.92,25.89,25.89,301500.0,20.3326,20.3562,20.3326,20.3326,301500.0
2013-05-20 12:10:00,25.89,25.89,25.86,25.86,270300.0,20.3326,20.3326,20.3091,20.3091,270300.0
2013-05-20 12:20:00,25.86,25.89,25.86,25.89,179400.0,20.3091,20.3326,20.3091,20.3326,179400.0
2013-05-20 12:30:00,25.89,25.92,25.87,25.89,313200.0,20.3326,20.3562,20.3169,20.3326,313200.0
2013-05-20 12:40:00,25.89,25.91,25.88,25.9,215100.0,20.3326,20.3483,20.3248,20.3405,215100.0
2013-05-20 12:50:00,25.9,25.92,25.88,25.91,255600.0,20.3405,20.3562,20.3248,20.3483,255600.0
2013-05-20 13:00:00,25.91,25.91,25.88,25.89,154500.0,20.3483,20.3483,20.3248,20.3326,154500.0
2013-05-20 13:10:00,25.89,25.91,25.87,25.87,258900.0,20.3326,20.3483,20.3169,20.3169,258900.0
2013-05-20 13:20:00,25.86,25.89,25.84,25.88,260100.0,20.3091,20.3326,20.2934,20.3248,260100.0
2013-05-20 13:30:00,25.88,25.9,25.87,25.87,159600.0,20.3248,20.3405,20.3169,20.3169,159600.0
2013-05-20 13:40:00,25.87,25.9,25.84,25.9,345900.0,20.3169,20.3405,20.2934,20.3405,345900.0
2013-05-20 13:50:00,25.89,25.9,25.86,25.86,229200.0,20.3326,20.3405,20.3091,20.3091,229200.0
2013-05-20 14:00:00,25.86,25.86,25.82,25.85,355800.0,20.3091,20.3091,20.2777,20.3012,355800.0
2013-05-20 14:10:00,25.86,25.86,25.83,25.84,207900.0,20.3091,20.3091,20.2855,20.2934,207900.0
2013-05-20 14:20:00,25.84,25.88,25.84,25.88,210300.0,20.2934,20.3248,20.2934,20.3248,210300.0
2013-05-20 14:30:00,25.88,25.89,25.85,25.87,321600.0,20.3248,20.3326,20.3012,20.3169,321600.0
2013-05-20 14:40:00,25.87,25.88,25.84,25.88,278700.0,20.3169,20.3248,20.2934,20.3248,278700.0
2013-05-20 14:50:00,25.88,25.88,25.84,25.85,332700.0,20.3248,20.3248,20.2934,20.3012,332700.0
2013-05-20 15:00:00,25.85,25.89,25.85,25.87,409200.0,20.3012,20.3326,20.3012,20.3169,409200.0
2013-05-20 15:10:00,25.87,25.87,25.85,25.85,380100.0,20.3169,20.3169,20.3012,20.3012,380100.0
2013-05-20 15:20:00,25.85,25.85,25.83,25.84,468000.0,20.3012,20.3012,20.2855,20.2934,468000.0
2013-05-20 15:30:00,25.84,25.84,25.83,25.83,576600.0,20.2934,20.2934,20.2855,20.2855,576600.0
2013-05-20 15:40:00,25.83,25.85,25.81,25.83,718800.0,20.2855,20.3012,20.2698,20.2855,718800.0
2013-05-20 15:50:00,25.82,25.83,25.79,25.8,1286100.0,20.2777,20.2855,20.2541,20.262,1286100.0
2013-05-21 09:30:00,25.87,26.06,25.84,25.84,1102500.0,20.3169,20.4661,20.2934,20.2934,1102500.0
2013-05-21 09:40:00,25.85,25.88,25.83,25.86,481800.0,20.3012,20.3248,20.2855,20.3091,481800.0
2013-05-21 09:50:00,25.86,25.86,25.81,25.85,532800.0,20.3091,20.3091,20.2698,20.3012,532800.0
2013-05-21 10:00:00,25.85,25.89,25.82,25.83,637500.0,20.3012,20.3326,20.2777,20.2855,637500.0
2013-05-21 10:10:00,25.83,25.84,25.79,25.81,678000.0,20.2855,20.2934,20.2541,20.2698,678000.0
2013-05-21 10:20:00,25.81,25.83,25.75,25.81,689400.0,20.2698,20.2855,20.2227,20.2698,689400.0
2013-05-21 10:30:00,25.81,25.89,25.79,25.88,611400.0,20.2698,20.3326,20.2541,20.3248,611400.0
2013-05-21 10:40:00,25.88,25.89,25.8,25.82,515700.0,20.3248,20.3326,20.262,20.2777,515700.0
2013-05-21 10:50:00,25.82,25.84,25.79,25.82,664500.0,20.2777,20.2934,20.2541,20.2777,664500.0
2013-05-21 11:00:00,25.82,25.82,25.79,25.82,367800.0,20.2777,20.2777,20.2541,20.2777,367800.0
2013-05-21 11:10:00,25.82,25.82,25.77,25.77,468300.0,20.2777,20.2777,20.2384,20.2384,468300.0
2013-05-21 11:20:00,25.77,25.82,25.77,25.82,315900.0,20.2384,20.2777,20.2384,20.2777,315900.0
2013-05-21 11:30:00,25.82,25.85,25.81,25.83,414300.0,20.2777,20.3012,20.2698,20.2855,414300.0
2013-05-21 11:40:00,25.83,25.83,25.79,25.79,327600.0,20.2855,20.2855,20.2541,20.2541,327600.0
2013-05-21 11:50:00,25.79,25.82,25.79,25.81,383700.0,20.2541,20.2777,20.2541,20.2698,383700.0
2013-05-21 12:00:00,25.82,25.87,25.82,25.87,458100.0,20.2777,20.3169,20.2777,20.3169,458100.0
2013-05-21 12:10:00,25.87,25.88,25.84,25.85,951300.0,20.3169,20.3248,20.2934,20.3012,951300.0
2013-05-21 12:20:00,25.85,25.87,25.84,25.85,262500.0,20.3012,20.3169,20.2934,20.3012,262500.0
2013-05-21 12:30:00,25.85,25.85,25.82,25.82,300000.0,20.3012,20.3012,20.2777,20.2777,300000.0
2013-05-21 12:40:00,25.82,25.85,25.81,25.83,329700.0,20.2777,20.3012,20.2698,20.2855,329700.0
2013-05-21 12:50:00,25.83,25.85,25.82,25.83,228600.0,20.2855,20.3012,20.2777,20.2855,228600.0
2013-05-21 13:00:00,25.83,25.91,25.83,25.87,587400.0,20.2855,20.3483,20.2855,20.3169,587400.0
2013-05-21 13:10:00,25.87,25.87,25.83,25.84,537600.0,20.3169,20.3169,20.2855,20.2934,537600.0
2013-05-21 13:20:00,25.84,25.85,25.82,25.83,289500.0,20.2934,20.3012,20.2777,20.2855,289500.0
2013-05-21 13:30:00,25.83,25.87,25.83,25.85,273000.0,20.2855,20.3169,20.2855,20.3012,273000.0
2013-05-21 13:40:00,25.85,25.87,25.83,25.85,311700.0,20.3012,20.3169,20.2855,20.3012,311700.0
2013-05-21 13:50:00,25.85,25.87,25.83,25.86,285300.0,20.3012,20.3169,20.2855,20.3091,285300.0
2013-05-21 14:00:00,25.85,25.88,25.84,25.85,345600.0,20.3012,20.3248,20.2934,20.3012,345600.0
2013-05-21 14:10:00,25.85,25.91,25.85,25.9,407100.0,20.3012,20.3483,20.3012,20.3405,407100.0
2013-05-21 14:20:00,25.9,25.9,25.81,25.81,707700.0,20.3405,20.3405,20.2698,20.2698,707700.0
2013-05-21 14:30:00,25.81,25.89,25.8,25.86,634500.0,20.2698,20.3326,20.262,20.3091,634500.0
2013-05-21 14:40:00,25.86,25.87,25.83,25.86,454200.0,20.3091,20.3169,20.2855,20.3091,454200.0
2013-05-21 14:50:00,25.85,25.87,25.84,25.85,467100.0,20.3012,20.3169,20.2934,20.3012,467100.0
2013-05-21 15:00:00,25.85,25.87,25.84,25.85,411900.0,20.3012,20.3169,20.2934,20.3012,411900.0
2013-05-21 15:10:00,25.85,25.85,25.83,25.84,384000.0,20.3012,20.3012,20.2855,20.2934,384000.0
2013-05-21 15:20:00,25.84,25.86,25.84,25.84,364800.0,20.2934,20.3091,20.2934,20.2934,364800.0
2013-05-21 15:30:00,25.84,25.88,25.84,25.87,611100.0,20.2934,20.3248,20.2934,20.3169,611100.0
2013-05-21 15:40:00,25.87,25.87,25.79,25.8,772800.0,20.3169,20.3169,20.2541,20.262,772800.0
2013-05-21 15:50:00,25.8,25.85,25.78,25.8,1605900.0,20.262,20.3012,20.2462,20.262,1605900.0
2013-05-22 09:30:00,25.72,25.83,25.67,25.83,1288500.0,20.1991,20.2855,20.1599,20.2855,1288500.0
2013-05-22 09:40:00,25.82,25.87,25.73,25.74,987600.0,20.2777,20.3169,20.207,20.2148,987600.0
2013-05-22 09:50:00,25.74,25.86,25.73,25.82,602700.0,20.2148,20.3091,20.207,20.2777,602700.0
2013-05-22 10:00:00,25.83,25.89,25.8,25.84,787200.0,20.2855,20.3326,20.262,20.2934,787200.0
2013-05-22 10:10:00,25.84,25.87,25.82,25.85,989700.0,20.2934,20.3169,20.2777,20.3012,989700.0
2013-05-22 10:20:00,25.85,25.93,25.84,25.92,808800.0,20.3012,20.364,20.2934,20.3562,808800.0
2013-05-22 10:30:00,25.93,25.93,25.77,25.78,957000.0,20.364,20.364,20.2384,20.2462,957000.0
2013-05-22 10:40:00,25.78,25.82,25.72,25.75,784200.0,20.2462,20.2777,20.1991,20.2227,784200.0
2013-05-22 10:50:00,25.76,25.77,25.71,25.74,490800.0,20.2305,20.2384,20.1913,20.2148,490800.0
2013-05-22 11:00:00,25.72,25.78,25.69,25.77,459600.0,20.1991,20.2462,20.1756,20.2384,459600.0
2013-05-22 11:10:00,25.76,25.79,25.75,25.79,675300.0,20.2305,20.2541,20.2227,20.2541,675300.0
2013-05-22 11:20:00,25.79,25.84,25.78,25.8,356100.0,20.2541,20.2934,20.2462,20.262,356100.0
2013-05-22 11:30:00,25.8,25.83,25.78,25.79,395400.0,20.262,20.2855,20.2462,20.2541,395400.0
2013-05-22 11:40:00,25.79,25.83,25.79,25.83,319200.0,20.2541,20.2855,20.2541,20.2855,319200.0
2013-05-22 11:50:00,25.83,25.86,25.82,25.84,390000.0,20.2855,20.3091,20.2777,20.2934,390000.0
2013-05-22 12:00:00,25.84,25.86,25.84,25.85,270300.0,20.2934,20.3091,20.2934,20.3012,270300.0
2013-05-22 12:10:00,25.85,25.86,25.81,25.82,361800.0,20.3012,20.3091,20.2698,20.2777,361800.0
2013-05-22 12:20:00,25.82,25.83,25.8,25.81,325200.0,20.2777,20.2855,20.262,20.2698,325200.0
2013-05-22 12:30:00,25.81,25.82,25.75,25.76,331500.0,20.2698,20.2777,20.2227,20.2305,331500.0
2013-05-22 12:40:00,25.76,25.78,25.75,25.78,241800.0,20.2305,20.2462,20.2227,20.2462,241800.0
2013-05-22 12:50:00,25.78,25.81,25.78,25.81,215400.0,20.2462,20.2698,20.2462,20.2698,215400.0
2013-05-22 13:00:00,25.8,25.81,25.74,25.76,346800.0,20.262,20.2698,20.2148,20.2305,346800.0
2013-05-22 13:10:00,25.76,25.77,25.73,25.76,294300.0,20.2305,20.2384,20.207,20.2305,294300.0
2013-05-22 13:20:00,25.76,25.76,25.7,25.71,297000.0,20.2305,20.2305,20.1834,20.1913,297000.0
2013-05-22 13:30:00,25.71,25.74,25.69,25.74,363300.0,20.1913,20.2148,20.1756,20.2148,363300.0
2013-05-22 13:40:00,25.74,25.75,25.63,25.7,702300.0,20.2148,20.2227,20.1284,20.1834,702300.0
2013-05-22 13:50:00,25.7,25.72,25.67,25.67,473100.0,20.1834,20.1991,20.1599,20.1599,473100.0
2013-05-22 14:00:00,25.68,25.72,25.63,25.68,817500.0,20.1677,20.1991,20.1284,20.1677,817500.0
2013-05-22 14:10:00,25.68,25.69,25.62,25.69,483000.0,20.1677,20.1756,20.1206,20.1756,483000.0
2013-05-22 14:20:00,25.69,25.71,25.65,25.67,671400.0,20.1756,20.1913,20.1442,20.1599,671400.0
2013-05-22 14:30:00,25.67,25.71,25.64,25.68,640800.0,20.1599,20.1913,20.1363,20.1677,640800.0
2013-05-22 14:40:00,25.69,25.69,25.65,25.67,627600.0,20.1756,20.1756,20.1442,20.1599,627600.0
2013-05-22 14:50:00,25.66,25.67,25.63,25.66,721800.0,20.152,20.1599,20.1284,20.152,721800.0
2013-05-22 15:00:00,25.66,25.69,25.64,25.68,980700.0,20.152,20.1756,20.1363,20.1677,980700.0
2013-05-22 15:10:00,25.68,25.72,25.66,25.66,546000.0,20.1677,20.1991,20.152,20.152,546000.0
2013-05-22 15:20:00,25.67,25.68,25.61,25.61,529500.0,20.1599,20.1677,20.1127,20.1127,529500.0
2013-05-22 15:30:00,25.61,25.63,25.58,25.63,1296900.0,20.1127,20.1284,20.0892,20.1284,1296900.0
2013-05-22 15:40:00,25.63,25.65,25.59,25.6,1135200.0,20.1284,20.1442,20.097,20.1049,1135200.0
2013-05-22 15:50:00,25.6,25.68,25.58,25.68,1823100.0,20.1049,20.1677,20.0892,20.1677,1823100.0
2013-05-23 09:30:00,25.61,25.65,25.45,25.55,1690200.0,20.1127,20.1442,19.9871,20.0656,1690200.0
2013-05-23 09:40:00,25.55,25.6,25.45,25.46,722400.0,20.0656,20.1049,19.9871,19.9949,722400.0
2013-05-23 09:50:00,25.46,25.56,25.45,25.54,435900.0,19.9949,20.0735,19.9871,20.0578,435900.0
2013-05-23 10:00:00,25.54,25.56,25.47,25.51,611700.0,20.0578,20.0735,20.0028,20.0342,611700.0
2013-05-23 10:10:00,25.5,25.55,25.47,25.53,647100.0,20.0263,20.0656,20.0028,20.0499,647100.0
2013-05-23 10:20:00,25.53,25.56,25.52,25.54,640200.0,20.0499,20.0735,20.0421,20.0578,640200.0
2013-05-23 10:30:00,25.54,25.56,25.47,25.47,492000.0,20.0578,20.0735,20.0028,20.0028,492000.0
2013-05-23 10:40:00,25.47,25.53,25.43,25.43,618600.0,20.0028,20.0499,19.9714,19.9714,618600.0
2013-05-23 10:50:00,25.43,25.48,25.42,25.45,747300.0,19.9714,20.0106,19.9635,19.9871,747300.0
2013-05-23 11:00:00,25.45,25.53,25.44,25.51,592500.0,19.9871,20.0499,19.9792,20.0342,592500.0
2013-05-23 11:10:00,25.51,25.52,25.49,25.5,460800.0,20.0342,20.0421,20.0185,20.0263,460800.0
2013-05-23 11:20:00,25.5,25.52,25.49,25.49,495300.0,20.0263,20.0421,20.0185,20.0185,495300.0
2013-05-23 11:30:00,25.49,25.52,25.47,25.5,288000.0,20.0185,20.0421,20.0028,20.0263,288000.0
2013-05-23 11:40:00,25.49,25.51,25.48,25.48,318000.0,20.0185,20.0342,20.0106,20.0106,318000.0
2013-05-23 11:50:00,25.49,25.5,25.46,25.48,521700.0,20.0185,20.0263,19.9949,20.0106,521700.0
2013-05-23 12:00:00,25.48,25.52,25.47,25.51,444900.0,20.0106,20.0421,20.0028,20.0342,444900.0
2013-05-23 12:10:00,25.51,25.51,25.47,25.49,314100.0,20.0342,20.0342,20.0028,20.0185,314100.0
2013-05-23 12:20:00,25.49,25.51,25.49,25.5,398400.0,20.0185,20.0342,20.0185,20.0263,398400.0
2013-05-23 12:30:00,25.5,25.51,25.48,25.49,439800.0,20.0263,20.0342,20.0106,20.0185,439800.0
2013-05-23 12:40:00,25.48,25.53,25.48,25.53,281400.0,20.0106,20.0499,20.0106,20.0499,281400.0
2013-05-23 12:50:00,25.53,25.53,25.49,25.5,388200.0,20.0499,20.0499,20.0185,20.0263,388200.0
2013-05-23 13:00:00,25.5,25.51,25.48,25.49,279600.0,20.0263,20.0342,20.0106,20.0185,279600.0
2013-05-23 13:10:00,25.49,25.52,25.48,25.5,219000.0,20.0185,20.0421,20.0106,20.0263,219000.0
2013-05-23 13:20:00,25.51,25.51,25.48,25.49,354900.0,20.0342,20.0342,20.0106,20.0185,354900.0
2013-05-23 13:30:00,25.49,25.5,25.48,25.5,288600.0,20.0185,20.0263,20.0106,20.0263,288600.0
2013-05-23 13:40:00,25.5,25.5,25.48,25.49,313500.0,20.0263,20.0263,20.0106,20.0185,313500.0
2013-05-23 13:50:00,25.48,25.51,25.46,25.5,481800.0,20.0106,20.0342,19.9949,20.0263,481800.0
2013-05-23 14:00:00,25.5,25.5,25.49,25.49,604200.0,20.0263,20.0263,20.0185,20.0185,604200.0
2013-05-23 14:10:00,25.49,25.5,25.48,25.5,474600.0,20.0185,20.0263,20.0106,20.0263,474600.0
2013-05-23 14:20:00,25.5,25.5,25.47,25.48,348900.0,20.0263,20.0263,20.0028,20.0106,348900.0
2013-05-23 14:30:00,25.48,25.5,25.46,25.5,276600.0,20.0106,20.0263,19.9949,20.0263,276600.0
2013-05-23 14:40:00,25.5,25.52,25.49,25.5,885300.0,20.0263,20.0421,20.0185,20.0263,885300.0
2013-05-23 14:50:00,25.5,25.5,25.48,25.49,539400.0,20.0263,20.0263,20.0106,20.0185,539400.0
2013-05-23 15:00:00,25.49,25.5,25.46,25.48,600900.0,20.0185,20.0263,19.9949,20.0106,600900.0
2013-05-23 15:10:00,25.48,25.49,25.44,25.45,828600.0,20.0106,20.0185,19.9792,19.9871,828600.0
2013-05-23 15:20:00,25.45,25.47,25.42,25.44,867000.0,19.9871,20.0028,19.9635,19.9792,867000.0
2013-05-23 15:30:00,25.44,25.47,25.42,25.45,882600.0,19.9792,20.0028,19.9635,19.9871,882600.0
2013-05-23 15:40:00,25.45,25.48,25.42,25.43,1165200.0,19.9871,20.0106,19.9635,19.9714,1165200.0
2013-05-23 15:50:00,25.43,25.48,25.43,25.45,1446300.0,19.9714,20.0106,19.9714,19.9871,1446300.0
2013-05-24 09:30:00,25.44,25.55,25.38,25.51,1078800.0,19.9792,20.0656,19.9321,20.0342,1078800.0
2013-05-24 09:40:00,25.51,25.65,25.51,25.61,959100.0,20.0342,20.1442,20.0342,20.1127,959100.0
2013-05-24 09:50:00,25.61,25.62,25.57,25.59,864300.0,20.1127,20.1206,20.0813,20.097,864300.0
2013-05-24 10:00:00,25.59,25.64,25.55,25.63,886500.0,20.097,20.1363,20.0656,20.1284,886500.0
2013-05-24 10:10:00,25.63,25.65,25.6,25.63,620100.0,20.1284,20.1442,20.1049,20.1284,620100.0
2013-05-24 10:20:00,25.63,25.65,25.59,25.62,555300.0,20.1284,20.1442,20.097,20.1206,555300.0
2013-05-24 10:30:00,25.62,25.63,25.54,25.6,642000.0,20.1206,20.1284,20.0578,20.1049,642000.0
2013-05-24 10:40:00,25.6,25.64,25.57,25.59,539100.0,20.1049,20.1363,20.0813,20.097,539100.0
2013-05-24 10:50:00,25.59,25.68,25.59,25.67,384000.0,20.097,20.1677,20.097,20.1599,384000.0
2013-05-24 11:00:00,25.67,25.69,25.61,25.69,515400.0,20.1599,20.1756,20.1127,20.1756,515400.0
2013-05-24 11:10:00,25.68,25.75,25.68,25.7,829200.0,20.1677,20.2227,20.1677,20.1834,829200.0
2013-05-24 11:20:00,25.7,25.71,25.61,25.61,442500.0,20.1834,20.1913,20.1127,20.1127,442500.0
2013-05-24 11:30:00,25.61,25.68,25.61,25.68,319200.0,20.1127,20.1677,20.1127,20.1677,319200.0
2013-05-24 11:40:00,25.68,25.73,25.67,25.71,423300.0,20.1677,20.207,20.1599,20.1913,423300.0
2013-05-24 11:50:00,25.7,25.71,25.67,25.7,497700.0,20.1834,20.1913,20.1599,20.1834,497700.0
2013-05-24 12:00:00,25.7,25.74,25.68,25.73,407700.0,20.1834,20.2148,20.1677,20.207,407700.0
2013-05-24 12:10:00,25.73,25.76,25.73,25.74,446100.0,20.207,20.2305,20.207,20.2148,446100.0
2013-05-24 12:20:00,25.74,25.76,25.73,25.74,302700.0,20.2148,20.2305,20.207,20.2148,302700.0
2013-05-24 12:30:00,25.74,25.74,25.64,25.65,331500.0,20.2148,20.2148,20.1363,20.1442,331500.0
2013-05-24 12:40:00,25.65,25.68,25.65,25.67,294900.0,20.1442,20.1677,20.1442,20.1599,294900.0
2013-05-24 12:50:00,25.67,25.7,25.67,25.68,277800.0,20.1599,20.1834,20.1599,20.1677,277800.0
2013-05-24 13:00:00,25.68,25.7,25.67,25.7,172800.0,20.1677,20.1834,20.1599,20.1834,172800.0
2013-05-24 13:10:00,25.7,25.74,25.68,25.72,552300.0,20.1834,20.2148,20.1677,20.1991,552300.0
2013-05-24 13:20:00,25.72,25.72,25.68,25.69,209400.0,20.1991,20.1991,20.1677,20.1756,209400.0
2013-05-24 13:30:00,25.69,25.7,25.67,25.67,221400.0,20.1756,20.1834,20.1599,20.1599,221400.0
2013-05-24 13:40:00,25.67,25.68,25.66,25.67,156000.0,20.1599,20.1677,20.152,20.1599,156000.0
2013-05-24 13:50:00,25.67,25.71,25.67,25.71,279900.0,20.1599,20.1913,20.1599,20.1913,279900.0
2013-05-24 14:00:00,25.71,25.71,25.68,25.68,229500.0,20.1913,20.1913,20.1677,20.1677,229500.0
2013-05-24 14:10:00,25.68,25.73,25.68,25.73,230700.0,20.1677,20.207,20.1677,20.207,230700.0
2013-05-24 14:20:00,25.73,25.73,25.7,25.71,147600.0,20.207,20.207,20.1834,20.1913,147600.0
2013-05-24 14:30:00,25.71,25.72,25.68,25.71,247500.0,20.1913,20.1991,20.1677,20.1913,247500.0
2013-05-24 14:40:00,25.71,25.74,25.71,25.73,185400.0,20.1913,20.2148,20.1913,20.207,185400.0
2013-05-24 14:50:00,25.73,25.76,25.71,25.72,267600.0,20.207,20.2305,20.1913,20.1991,267600.0
2013-05-24 15:00:00,25.72,25.77,25.71,25.77,415200.0,20.1991,20.2384,20.1913,20.2384,415200.0
2013-05-24 15:10:00,25.77,25.8,25.73,25.74,798900.0,20.2384,20.262,20.207,20.2148,798900.0
2013-05-24 15:20:00,25.74,25.77,25.73,25.75,779700.0,20.2148,20.2384,20.207,20.2227,779700.0
2013-05-24 15:30:00,25.75,25.75,25.7,25.7,911100.0,20.2227,20.2227,20.1834,20.1834,911100.0
2013-05-24 15:40:00,25.7,25.75,25.69,25.74,859800.0,20.1834,20.2227,20.1756,20.2148,859800.0
2013-05-24 15:50:00,25.74,25.79,25.68,25.77,2236500.0,20.2148,20.2541,20.1677,20.2384,2236500.0
2013-05-28 09:30:00,25.84,26.0,25.84,25.89,1486500.0,20.2934,20.419,20.2934,20.3326,1486500.0
2013-05-28 09:40:00,25.89,25.9,25.85,25.87,586200.0,20.3326,20.3405,20.3012,20.3169,586200.0
2013-05-28 09:50:00,25.87,25.94,25.84,25.93,549600.0,20.3169,20.3719,20.2934,20.364,549600.0
2013-05-28 10:00:00,25.94,26.0,25.91,25.99,609300.0,20.3719,20.419,20.3483,20.4112,609300.0
2013-05-28 10:10:00,26.0,26.01,25.96,25.98,375900.0,20.419,20.4269,20.3876,20.4033,375900.0
2013-05-28 10:20:00,25.99,25.99,25.97,25.97,429900.0,20.4112,20.4112,20.3955,20.3955,429900.0
2013-05-28 10:30:00,25.97,25.98,25.96,25.96,323700.0,20.3955,20.4033,20.3876,20.3876,323700.0
2013-05-28 10:40:00,25.96,25.96,25.92,25.94,450600.0,20.3876,20.3876,20.3562,20.3719,450600.0
2013-05-28 10:50:00,25.94,25.97,25.91,25.93,332400.0,20.3719,20.3955,20.3483,20.364,332400.0
2013-05-28 11:00:00,25.93,25.94,25.85,25.86,431100.0,20.364,20.3719,20.3012,20.3091,431100.0
2013-05-28 11:10:00,25.86,25.87,25.83,25.85,236400.0,20.3091,20.3169,20.2855,20.3012,236400.0
2013-05-28 11:20:00,25.84,25.92,25.83,25.92,340200.0,20.2934,20.3562,20.2855,20.3562,340200.0
2013-05-28 11:30:00,25.92,25.92,25.83,25.84,374400.0,20.3562,20.3562,20.2855,20.2934,374400.0
2013-05-28 11:40:00,25.84,25.9,25.83,25.89,163800.0,20.2934,20.3405,20.2855,20.3326,163800.0
2013-05-28 11:50:00,25.9,25.93,25.86,25.86,216300.0,20.3405,20.364,20.3091,20.3091,216300.0
2013-05-28 12:00:00,25.86,25.86,25.82,25.85,408000.0,20.3091,20.3091,20.2777,20.3012,408000.0
2013-05-28 12:10:00,25.85,25.85,25.8,25.82,563400.0,20.3012,20.3012,20.262,20.2777,563400.0
2013-05-28 12:20:00,25.82,25.86,25.81,25.85,172500.0,20.2777,20.3091,20.2698,20.3012,172500.0
2013-05-28 12:30:00,25.85,25.89,25.84,25.88,237300.0,20.3012,20.3326,20.2934,20.3248,237300.0
2013-05-28 12:40:00,25.88,25.9,25.87,25.88,157200.0,20.3248,20.3405,20.3169,20.3248,157200.0
2013-05-28 12:50:00,25.88,25.89,25.83,25.85,168900.0,20.3248,20.3326,20.2855,20.3012,168900.0
2013-05-28 13:00:00,25.85,25.88,25.84,25.85,187200.0,20.3012,20.3248,20.2934,20.3012,187200.0
2013-05-28 13:10:00,25.85,25.88,25.84,25.87,208200.0,20.3012,20.3248,20.2934,20.3169,208200.0
2013-05-28 13:20:00,25.87,25.87,25.8,25.8,301200.0,20.3169,20.3169,20.262,20.262,301200.0
2013-05-28 13:30:00,25.8,25.82,25.75,25.75,394200.0,20.262,20.2777,20.2227,20.2227,394200.0
2013-05-28 13:40:00,25.75,25.79,25.73,25.74,567300.0,20.2227,20.2541,20.207,20.2148,567300.0
2013-05-28 13:50:00,25.74,25.75,25.7,25.7,361200.0,20.2148,20.2227,20.1834,20.1834,361200.0
2013-05-28 14:00:00,25.7,25.75,25.69,25.74,293100.0,20.1834,20.2227,20.1756,20.2148,293100.0
2013-05-28 14:10:00,25.74,25.74,25.71,25.74,472800.0,20.2148,20.2148,20.1913,20.2148,472800.0
2013-05-28 14:20:00,25.74,25.76,25.74,25.76,369300.0,20.2148,20.2305,20.2148,20.2305,369300.0
2013-05-28 14:30:00,25.75,25.76,25.69,25.69,387600.0,20.2227,20.2305,20.1756,20.1756,387600.0
2013-05-28 14:40:00,25.69,25.78,25.69,25.78,436800.0,20.1756,20.2462,20.1756,20.2462,436800.0
2013-05-28 14:50:00,25.78,25.82,25.75,25.75,440400.0,20.2462,20.2777,20.2227,20.2227,440400.0
2013-05-28 15:00:00,25.75,25.78,25.75,25.76,341700.0,20.2227,20.2462,20.2227,20.2305,341700.0
2013-05-28 15:10:00,25.77,25.78,25.72,25.78,286500.0,20.2384,20.2462,20.1991,20.2462,286500.0
2013-05-28 15:20:00,25.78,25.79,25.75,25.77,276900.0,20.2462,20.2541,20.2227,20.2384,276900.0
2013-05-28 15:30:00,25.77,25.82,25.77,25.8,399300.0,20.2384,20.2777,20.2384,20.262,399300.0
2013-05-28 15:40:00,25.8,25.83,25.78,25.82,592500.0,20.262,20.2855,20.2462,20.2777,592500.0
2013-05-28 15:50:00,25.82,25.82,25.76,25.77,1134900.0,20.2777,20.2777,20.2305,20.2384,1134900.0
2013-05-29 09:30:00,25.68,25.68,25.57,25.57,632400.0,20.1677,20.1677,20.0813,20.0813,632400.0
2013-05-29 09:40:00,25.58,25.63,25.56,25.61,357300.0,20.0892,20.1284,20.0735,20.1127,357300.0
2013-05-29 09:50:00,25.61,25.63,25.55,25.56,304800.0,20.1127,20.1284,20.0656,20.0735,304800.0
2013-05-29 10:00:00,25.56,25.59,25.51,25.51,482400.0,20.0735,20.097,20.0342,20.0342,482400.0
2013-05-29 10:10:00,25.51,25.54,25.48,25.49,474300.0,20.0342,20.0578,20.0106,20.0185,474300.0
2013-05-29 10:20:00,25.49,25.52,25.44,25.49,500400.0,20.0185,20.0421,19.9792,20.0185,500400.0
2013-05-29 10:30:00,25.49,25.53,25.44,25.51,361200.0,20.0185,20.0499,19.9792,20.0342,361200.0
2013-05-29 10:40:00,25.51,25.51,25.44,25.46,262500.0,20.0342,20.0342,19.9792,19.9949,262500.0
2013-05-29 10:50:00,25.46,25.5,25.46,25.46,333900.0,19.9949,20.0263,19.9949,19.9949,333900.0
2013-05-29 11:00:00,25.46,25.48,25.39,25.42,694800.0,19.9949,20.0106,19.94,19.9635,694800.0
2013-05-29 11:10:00,25.41,25.46,25.4,25.42,436200.0,19.9557,19.9949,19.9478,19.9635,436200.0
2013-05-29 11:20:00,25.42,25.46,25.4,25.41,580200.0,19.9635,19.9949,19.9478,19.9557,580200.0
2013-05-29 11:30:00,25.41,25.48,25.41,25.43,427200.0,19.9557,20.0106,19.9557,19.9714,427200.0
2013-05-29 11:40:00,25.43,25.45,25.41,25.41,364500.0,19.9714,19.9871,19.9557,19.9557,364500.0
2013-05-29 11:50:00,25.41,25.43,25.41,25.41,381900.0,19.9557,19.9714,19.9557,19.9557,381900.0
2013-05-29 12:00:00,25.41,25.43,25.4,25.4,184200.0,19.9557,19.9714,19.9478,19.9478,184200.0
2013-05-29 12:10:00,25.4,25.45,25.4,25.44,305700.0,19.9478,19.9871,19.9478,19.9792,305700.0
2013-05-29 12:20:00,25.43,25.44,25.36,25.36,382200.0,19.9714,19.9792,19.9164,19.9164,382200.0
2013-05-29 12:30:00,25.36,25.38,25.35,25.37,230700.0,19.9164,19.9321,19.9085,19.9243,230700.0
2013-05-29 12:40:00,25.37,25.4,25.36,25.36,317100.0,19.9243,19.9478,19.9164,19.9164,317100.0
2013-05-29 12:50:00,25.37,25.4,25.36,25.36,384300.0,19.9243,19.9478,19.9164,19.9164,384300.0
2013-05-29 13:00:00,25.36,25.4,25.36,25.38,285000.0,19.9164,19.9478,19.9164,19.9321,285000.0
2013-05-29 13:10:00,25.38,25.39,25.35,25.38,312600.0,19.9321,19.94,19.9085,19.9321,312600.0
2013-05-29 13:20:00,25.38,25.41,25.37,25.4,373800.0,19.9321,19.9557,19.9243,19.9478,373800.0
2013-05-29 13:30:00,25.4,25.41,25.37,25.39,247200.0,19.9478,19.9557,19.9243,19.94,247200.0
2013-05-29 13:40:00,25.39,25.42,25.39,25.4,196500.0,19.94,19.9635,19.94,19.9478,196500.0
2013-05-29 13:50:00,25.41,25.42,25.4,25.42,513300.0,19.9557,19.9635,19.9478,19.9635,513300.0
2013-05-29 14:00:00,25.42,25.47,25.41,25.44,282300.0,19.9635,20.0028,19.9557,19.9792,282300.0
2013-05-29 14:10:00,25.44,25.46,25.41,25.41,359700.0,19.9792,19.9949,19.9557,19.9557,359700.0
2013-05-29 14:20:00,25.42,25.43,25.4,25.4,215400.0,19.9635,19.9714,19.9478,19.9478,215400.0
2013-05-29 14:30:00,25.4,25.43,25.4,25.43,183600.0,19.9478,19.9714,19.9478,19.9714,183600.0
2013-05-29 14:40:00,25.42,25.46,25.42,25.43,343500.0,19.9635,19.9949,19.9635,19.9714,343500.0
2013-05-29 14:50:00,25.43,25.45,25.42,25.42,274200.0,19.9714,19.9871,19.9635,19.9635,274200.0
2013-05-29 15:00:00,25.41,25.43,25.4,25.42,375900.0,19.9557,19.9714,19.9478,19.9635,375900.0
2013-05-29 15:10:00,25.42,25.46,25.42,25.46,394200.0,19.9635,19.9949,19.9635,19.9949,394200.0
2013-05-29 15:20:00,25.46,25.47,25.44,25.47,366300.0,19.9949,20.0028,19.9792,20.0028,366300.0
2013-05-29 15:30:00,25.47,25.48,25.43,25.43,522600.0,20.0028,20.0106,19.9714,19.9714,522600.0
2013-05-29 15:40:00,25.44,25.45,25.4,25.41,833700.0,19.9792,19.9871,19.9478,19.9557,833700.0
2013-05-29 15:50:00,25.41,25.44,25.38,25.41,1462200.0,19.9557,19.9792,19.9321,19.9557,1462200.0
2013-05-30 09:30:00,25.5,25.51,25.4,25.48,534600.0,20.0263,20.0342,19.9478,20.0106,534600.0
2013-05-30 09:40:00,25.48,25.5,25.41,25.43,539400.0,20.0106,20.0263,19.9557,19.9714,539400.0
2013-05-30 09:50:00,25.44,25.45,25.4,25.44,351600.0,19.9792,19.9871,19.9478,19.9792,351600.0
2013-05-30 10:00:00,25.44,25.46,25.39,25.39,503400.0,19.9792,19.9949,19.94,19.94,503400.0
2013-05-30 10:10:00,25.39,25.41,25.36,25.4,493200.0,19.94,19.9557,19.9164,19.9478,493200.0
2013-05-30 10:20:00,25.4,25.41,25.36,25.37,403800.0,19.9478,19.9557,19.9164,19.9243,403800.0
2013-05-30 10:30:00,25.37,25.37,25.33,25.34,498000.0,19.9243,19.9243,19.8928,19.9007,498000.0
2013-05-30 10:40:00,25.35,25.37,25.34,25.35,424500.0,19.9085,19.9243,19.9007,19.9085,424500.0
2013-05-30 10:50:00,25.36,25.37,25.26,25.33,1242000.0,19.9164,19.9243,19.8379,19.8928,1242000.0
2013-05-30 11:00:00,25.33,25.34,25.31,25.33,297900.0,19.8928,19.9007,19.8771,19.8928,297900.0
2013-05-30 11:10:00,25.33,25.33,25.27,25.28,320700.0,19.8928,19.8928,19.8457,19.8536,320700.0
2013-05-30 11:20:00,25.29,25.33,25.28,25.3,302100.0,19.8614,19.8928,19.8536,19.8693,302100.0
2013-05-30 11:30:00,25.3,25.32,25.28,25.31,262500.0,19.8693,19.885,19.8536,19.8771,262500.0
2013-05-30 11:40:00,25.32,25.34,25.3,25.33,317400.0,19.885,19.9007,19.8693,19.8928,317400.0
2013-05-30 11:50:00,25.33,25.34,25.31,25.33,236100.0,19.8928,19.9007,19.8771,19.8928,236100.0
2013-05-30 12:00:00,25.32,25.34,25.31,25.32,255000.0,19.885,19.9007,19.8771,19.885,255000.0
2013-05-30 12:10:00,25.31,25.35,25.31,25.34,303600.0,19.8771,19.9085,19.8771,19.9007,303600.0
2013-05-30 12:20:00,25.34,25.35,25.32,25.33,339900.0,19.9007,19.9085,19.885,19.8928,339900.0
2013-05-30 12:30:00,25.33,25.35,25.32,25.33,219900.0,19.8928,19.9085,19.885,19.8928,219900.0
2013-05-30 12:40:00,25.33,25.35,25.3,25.33,190200.0,19.8928,19.9085,19.8693,19.8928,190200.0
2013-05-30 12:50:00,25.32,25.34,25.31,25.33,284400.0,19.885,19.9007,19.8771,19.8928,284400.0
2013-05-30 13:00:00,25.33,25.34,25.32,25.33,258000.0,19.8928,19.9007,19.885,19.8928,258000.0
2013-05-30 13:10:00,25.33,25.36,25.32,25.36,184500.0,19.8928,19.9164,19.885,19.9164,184500.0
2013-05-30 13:20:00,25.36,25.37,25.35,25.37,237000.0,19.9164,19.9243,19.9085,19.9243,237000.0
2013-05-30 13:30:00,25.37,25.37,25.34,25.35,281400.0,19.9243,19.9243,19.9007,19.9085,281400.0
2013-05-30 13:40:00,25.34,25.34,25.32,25.33,264300.0,19.9007,19.9007,19.885,19.8928,264300.0
2013-05-30 13:50:00,25.32,25.34,25.31,25.31,237300.0,19.885,19.9007,19.8771,19.8771,237300.0
2013-05-30 14:00:00,25.31,25.33,25.29,25.29,254100.0,19.8771,19.8928,19.8614,19.8614,254100.0
2013-05-30 14:10:00,25.29,25.33,25.28,25.31,248400.0,19.8614,19.8928,19.8536,19.8771,248400.0
2013-05-30 14:20:00,25.31,25.34,25.31,25.34,393900.0,19.8771,19.9007,19.8771,19.9007,393900.0
2013-05-30 14:30:00,25.34,25.35,25.32,25.33,195000.0,19.9007,19.9085,19.885,19.8928,195000.0
2013-05-30 14:40:00,25.33,25.35,25.32,25.34,285300.0,19.8928,19.9085,19.885,19.9007,285300.0
2013-05-30 14:50:00,25.34,25.37,25.34,25.35,398100.0,19.9007,19.9243,19.9007,19.9085,398100.0
2013-05-30 15:00:00,25.35,25.35,25.32,25.34,430800.0,19.9085,19.9085,19.885,19.9007,430800.0
2013-05-30 15:10:00,25.34,25.36,25.32,25.33,636600.0,19.9007,19.9164,19.885,19.8928,636600.0
2013-05-30 15:20:00,25.33,25.34,25.31,25.31,537000.0,19.8928,19.9007,19.8771,19.8771,537000.0
2013-05-30 15:30:00,25.31,25.31,25.28,25.31,546600.0,19.8771,19.8771,19.8536,19.8771,546600.0
2013-05-30 15:40:00,25.31,25.32,25.24,25.25,1328100.0,19.8771,19.885,19.8222,19.83,1328100.0
2013-05-30 15:50:00,25.25,25.27,25.2,25.22,1816200.0,19.83,19.8457,19.7907,19.8065,1816200.0
2013-05-31 09:30:00,25.14,25.18,25.07,25.15,884400.0,19.7436,19.775,19.6886,19.7515,884400.0
2013-05-31 09:40:00,25.15,25.21,25.12,25.15,440100.0,19.7515,19.7986,19.7279,19.7515,440100.0
2013-05-31 09:50:00,25.15,25.26,25.12,25.14,962100.0,19.7515,19.8379,19.7279,19.7436,962100.0
2013-05-31 10:00:00,25.15,25.15,25.03,25.03,631200.0,19.7515,19.7515,19.6572,19.6572,631200.0
2013-05-31 10:10:00,25.03,25.09,25.02,25.03,970500.0,19.6572,19.7044,19.6494,19.6572,970500.0
2013-05-31 10:20:00,25.04,25.07,25.02,25.04,641100.0,19.6651,19.6886,19.6494,19.6651,641100.0
2013-05-31 10:30:00,25.05,25.09,25.04,25.08,390600.0,19.6729,19.7044,19.6651,19.6965,390600.0
2013-05-31 10:40:00,25.09,25.11,25.07,25.09,391200.0,19.7044,19.7201,19.6886,19.7044,391200.0
2013-05-31 10:50:00,25.09,25.11,25.04,25.05,455400.0,19.7044,19.7201,19.6651,19.6729,455400.0
2013-05-31 11:00:00,25.05,25.13,25.03,25.12,472200.0,19.6729,19.7358,19.6572,19.7279,472200.0
2013-05-31 11:10:00,25.12,25.17,25.11,25.14,413700.0,19.7279,19.7672,19.7201,19.7436,413700.0
2013-05-31 11:20:00,25.14,25.16,25.09,25.1,549000.0,19.7436,19.7593,19.7044,19.7122,549000.0
2013-05-31 11:30:00,25.1,25.13,25.09,25.12,357300.0,19.7122,19.7358,19.7044,19.7279,357300.0
2013-05-31 11:40:00,25.12,25.12,25.09,25.1,350400.0,19.7279,19.7279,19.7044,19.7122,350400.0
2013-05-31 11:50:00,25.1,25.12,25.09,25.11,248100.0,19.7122,19.7279,19.7044,19.7201,248100.0
2013-05-31 12:00:00,25.11,25.11,25.04,25.08,480300.0,19.7201,19.7201,19.6651,19.6965,480300.0
2013-05-31 12:10:00,25.08,25.09,25.04,25.08,342000.0,19.6965,19.7044,19.6651,19.6965,342000.0
2013-05-31 12:20:00,25.08,25.1,25.06,25.09,182100.0,19.6965,19.7122,19.6808,19.7044,182100.0
2013-05-31 12:30:00,25.09,25.11,25.07,25.09,156300.0,19.7044,19.7201,19.6886,19.7044,156300.0
2013-05-31 12:40:00,25.09,25.11,25.07,25.1,277200.0,19.7044,19.7201,19.6886,19.7122,277200.0
2013-05-31 12:50:00,25.1,25.11,25.08,25.08,254100.0,19.7122,19.7201,19.6965,19.6965,254100.0
2013-05-31 13:00:00,25.08,25.16,25.08,25.15,262500.0,19.6965,19.7593,19.6965,19.7515,262500.0
2013-05-31 13:10:00,25.15,25.15,25.08,25.09,269700.0,19.7515,19.7515,19.6965,19.7044,269700.0
2013-05-31 13:20:00,25.09,25.13,25.09,25.13,602400.0,19.7044,19.7358,19.7044,19.7358,602400.0
2013-05-31 13:30:00,25.13,25.13,25.09,25.12,501900.0,19.7358,19.7358,19.7044,19.7279,501900.0
2013-05-31 13:40:00,25.12,25.12,25.1,25.12,384600.0,19.7279,19.7279,19.7122,19.7279,384600.0
2013-05-31 13:50:00,25.11,25.13,25.09,25.1,301500.0,19.7201,19.7358,19.7044,19.7122,301500.0
2013-05-31 14:00:00,25.1,25.11,25.09,25.1,277800.0,19.7122,19.7201,19.7044,19.7122,277800.0
2013-05-31 14:10:00,25.1,25.11,25.08,25.08,443700.0,19.7122,19.7201,19.6965,19.6965,443700.0
2013-05-31 14:20:00,25.08,25.1,25.08,25.08,321000.0,19.6965,19.7122,19.6965,19.6965,321000.0
2013-05-31 14:30:00,25.08,25.1,25.08,25.08,852600.0,19.6965,19.7122,19.6965,19.6965,852600.0
2013-05-31 14:40:00,25.09,25.09,25.06,25.08,930300.0,19.7044,19.7044,19.6808,19.6965,930300.0
2013-05-31 14:50:00,25.08,25.09,25.05,25.06,560400.0,19.6965,19.7044,19.6729,19.6808,560400.0
2013-05-31 15:00:00,25.06,25.08,25.05,25.07,683100.0,19.6808,19.6965,19.6729,19.6886,683100.0
2013-05-31 15:10:00,25.06,25.1,25.06,25.09,504900.0,19.6808,19.7122,19.6808,19.7044,504900.0
2013-05-31 15:20:00,25.09,25.1,25.04,25.04,412200.0,19.7044,19.7122,19.6651,19.6651,412200.0
2013-05-31 15:30:00,25.05,25.07,24.99,25.0,1046400.0,19.6729,19.6886,19.6258,19.6337,1046400.0
2013-05-31 15:40:00,25.0,25.07,24.99,25.02,1248000.0,19.6337,19.6886,19.6258,19.6494,1248000.0
2013-05-31 15:50:00,25.02,25.03,24.94,24.95,2852700.0,19.6494,19.6572,19.5866,19.5944,2852700.0
2013-06-03 09:30:00,25.02,25.02,24.88,24.9,1474500.0,19.6494,19.6494,19.5394,19.5551,1474500.0
2013-06-03 09:40:00,24.9,25.03,24.9,25.01,858900.0,19.5551,19.6572,19.5551,19.6415,858900.0
2013-06-03 09:50:00,25.02,25.05,24.99,25.02,990300.0,19.6494,19.6729,19.6258,19.6494,990300.0
2013-06-03 10:00:00,25.02,25.12,24.95,25.06,1442400.0,19.6494,19.7279,19.5944,19.6808,1442400.0
2013-06-03 10:10:00,25.06,25.16,25.06,25.11,777900.0,19.6808,19.7593,19.6808,19.7201,777900.0
2013-06-03 10:20:00,25.11,25.16,25.07,25.15,668700.0,19.7201,19.7593,19.6886,19.7515,668700.0
2013-06-03 10:30:00,25.16,25.16,25.08,25.11,818100.0,19.7593,19.7593,19.6965,19.7201,818100.0
2013-06-03 10:40:00,25.11,25.17,25.06,25.16,480300.0,19.7201,19.7672,19.6808,19.7593,480300.0
2013-06-03 10:50:00,25.16,25.25,25.13,25.17,681000.0,19.7593,19.83,19.7358,19.7672,681000.0
2013-06-03 11:00:00,25.17,25.21,25.12,25.18,731400.0,19.7672,19.7986,19.7279,19.775,731400.0
2013-06-03 11:10:00,25.19,25.2,25.13,25.17,414900.0,19.7829,19.7907,19.7358,19.7672,414900.0
2013-06-03 11:20:00,25.17,25.2,25.13,25.19,548700.0,19.7672,19.7907,19.7358,19.7829,548700.0
2013-06-03 11:30:00,25.19,25.25,25.15,25.19,630000.0,19.7829,19.83,19.7515,19.7829,630000.0
2013-06-03 11:40:00,25.19,25.27,25.18,25.23,709500.0,19.7829,19.8457,19.775,19.8143,709500.0
2013-06-03 11:50:00,25.23,25.23,25.12,25.19,535500.0,19.8143,19.8143,19.7279,19.7829,535500.0
2013-06-03 12:00:00,25.19,25.24,25.15,25.2,362700.0,19.7829,19.8222,19.7515,19.7907,362700.0
2013-06-03 12:10:00,25.2,25.24,25.14,25.16,329700.0,19.7907,19.8222,19.7436,19.7593,329700.0
2013-06-03 12:20:00,25.16,25.19,25.12,25.17,352500.0,19.7593,19.7829,19.7279,19.7672,352500.0
2013-06-03 12:30:00,25.17,25.21,25.15,25.17,346500.0,19.7672,19.7986,19.7515,19.7672,346500.0
2013-06-03 12:40:00,25.17,25.2,25.16,25.19,432900.0,19.7672,19.7907,19.7593,19.7829,432900.0
2013-06-03 12:50:00,25.19,25.2,25.16,25.2,294000.0,19.7829,19.7907,19.7593,19.7907,294000.0
2013-06-03 13:00:00,25.2,25.24,25.17,25.22,441000.0,19.7907,19.8222,19.7672,19.8065,441000.0
2013-06-03 13:10:00,25.22,25.23,25.18,25.2,366900.0,19.8065,19.8143,19.775,19.7907,366900.0
2013-06-03 13:20:00,25.21,25.21,25.13,25.17,382200.0,19.7986,19.7986,19.7358,19.7672,382200.0
2013-06-03 13:30:00,25.17,25.2,25.16,25.18,256500.0,19.7672,19.7907,19.7593,19.775,256500.0
2013-06-03 13:40:00,25.18,25.21,25.18,25.2,309900.0,19.775,19.7986,19.775,19.7907,309900.0
2013-06-03 13:50:00,25.2,25.23,25.19,25.2,368700.0,19.7907,19.8143,19.7829,19.7907,368700.0
2013-06-03 14:00:00,25.2,25.23,25.18,25.21,575100.0,19.7907,19.8143,19.775,19.7986,575100.0
2013-06-03 14:10:00,25.21,25.24,25.2,25.2,506100.0,19.7986,19.8222,19.7907,19.7907,506100.0
2013-06-03 14:20:00,25.2,25.2,25.15,25.17,360900.0,19.7907,19.7907,19.7515,19.7672,360900.0
2013-06-03 14:30:00,25.16,25.17,25.15,25.15,303900.0,19.7593,19.7672,19.7515,19.7515,303900.0
2013-06-03 14:40:00,25.16,25.18,25.15,25.16,361800.0,19.7593,19.775,19.7515,19.7593,361800.0
2013-06-03 14:50:00,25.16,25.2,25.16,25.17,366300.0,19.7593,19.7907,19.7593,19.7672,366300.0
2013-06-03 15:00:00,25.17,25.19,25.14,25.16,480300.0,19.7672,19.7829,19.7436,19.7593,480300.0
2013-06-03 15:10:00,25.16,25.2,25.15,25.18,493500.0,19.7593,19.7907,19.7515,19.775,493500.0
2013-06-03 15:20:00,25.18,25.21,25.17,25.19,680700.0,19.775,19.7986,19.7672,19.7829,680700.0
2013-06-03 15:30:00,25.19,25.21,25.17,25.2,648300.0,19.7829,19.7986,19.7672,19.7907,648300.0
2013-06-03 15:40:00,25.2,25.26,25.19,25.21,857100.0,19.7907,19.8379,19.7829,19.7986,857100.0
2013-06-03 15:50:00,25.21,25.24,25.19,25.23,1590900.0,19.7986,19.8222,19.7829,19.8143,1590900.0
2013-06-04 09:30:00,25.26,25.44,25.16,25.39,1329600.0,19.8379,19.9792,19.7593,19.94,1329600.0
2013-06-04 09:40:00,25.38,25.39,25.27,25.32,781500.0,19.9321,19.94,19.8457,19.885,781500.0
2013-06-04 09:50:00,25.31,25.35,25.29,25.32,860700.0,19.8771,19.9085,19.8614,19.885,860700.0
2013-06-04 10:00:00,25.32,25.42,25.32,25.41,937800.0,19.885,19.9635,19.885,19.9557,937800.0
2013-06-04 10:10:00,25.41,25.42,25.37,25.4,543300.0,19.9557,19.9635,19.9243,19.9478,543300.0
2013-06-04 10:20:00,25.4,25.43,25.38,25.42,522000.0,19.9478,19.9714,19.9321,19.9635,522000.0
2013-06-04 10:30:00,25.42,25.46,25.4,25.44,525600.0,19.9635,19.9949,19.9478,19.9792,525600.0
2013-06-04 10:40:00,25.44,25.46,25.42,25.42,559800.0,19.9792,19.9949,19.9635,19.9635,559800.0
2013-06-04 10:50:00,25.43,25.44,25.37,25.38,659400.0,19.9714,19.9792,19.9243,19.9321,659400.0
2013-06-04 11:00:00,25.38,25.38,25.31,25.33,590100.0,19.9321,19.9321,19.8771,19.8928,590100.0
2013-06-04 11:10:00,25.33,25.35,25.31,25.32,487200.0,19.8928,19.9085,19.8771,19.885,487200.0
2013-06-04 11:20:00,25.33,25.37,25.33,25.33,471600.0,19.8928,19.9243,19.8928,19.8928,471600.0
2013-06-04 11:30:00,25.33,25.36,25.33,25.33,530100.0,19.8928,19.9164,19.8928,19.8928,530100.0
2013-06-04 11:40:00,25.34,25.35,25.31,25.32,474000.0,19.9007,19.9085,19.8771,19.885,474000.0
2013-06-04 11:50:00,25.32,25.35,25.31,25.32,307200.0,19.885,19.9085,19.8771,19.885,307200.0
2013-06-04 12:00:00,25.32,25.32,25.26,25.27,426600.0,19.885,19.885,19.8379,19.8457,426600.0
2013-06-04 12:10:00,25.27,25.28,25.22,25.24,470700.0,19.8457,19.8536,19.8065,19.8222,470700.0
2013-06-04 12:20:00,25.24,25.25,25.22,25.23,394800.0,19.8222,19.83,19.8065,19.8143,394800.0
2013-06-04 12:30:00,25.23,25.26,25.22,25.26,614100.0,19.8143,19.8379,19.8065,19.8379,614100.0
2013-06-04 12:40:00,25.26,25.29,25.25,25.29,301500.0,19.8379,19.8614,19.83,19.8614,301500.0
2013-06-04 12:50:00,25.29,25.32,25.25,25.32,501600.0,19.8614,19.885,19.83,19.885,501600.0
2013-06-04 13:00:00,25.31,25.32,25.28,25.29,374100.0,19.8771,19.885,19.8536,19.8614,374100.0
2013-06-04 13:10:00,25.28,25.31,25.28,25.29,395700.0,19.8536,19.8771,19.8536,19.8614,395700.0
2013-06-04 13:20:00,25.29,25.29,25.24,25.25,817800.0,19.8614,19.8614,19.8222,19.83,817800.0
2013-06-04 13:30:00,25.25,25.27,25.23,25.25,728400.0,19.83,19.8457,19.8143,19.83,728400.0
2013-06-04 13:40:00,25.25,25.27,25.2,25.23,573600.0,19.83,19.8457,19.7907,19.8143,573600.0
2013-06-04 13:50:00,25.24,25.25,25.18,25.19,514500.0,19.8222,19.83,19.775,19.7829,514500.0
2013-06-04 14:00:00,25.19,25.22,25.17,25.18,448800.0,19.7829,19.8065,19.7672,19.775,448800.0
2013-06-04 14:10:00,25.18,25.25,25.16,25.24,310500.0,19.775,19.83,19.7593,19.8222,310500.0
2013-06-04 14:20:00,25.24,25.25,25.21,25.24,325500.0,19.8222,19.83,19.7986,19.8222,325500.0
2013-06-04 14:30:00,25.24,25.25,25.21,25.24,370800.0,19.8222,19.83,19.7986,19.8222,370800.0
2013-06-04 14:40:00,25.24,25.27,25.23,25.27,651600.0,19.8222,19.8457,19.8143,19.8457,651600.0
2013-06-04 14:50:00,25.27,25.3,25.24,25.27,948300.0,19.8457,19.8693,19.8222,19.8457,948300.0
2013-06-04 15:00:00,25.27,25.34,25.26,25.31,513600.0,19.8457,19.9007,19.8379,19.8771,513600.0
2013-06-04 15:10:00,25.31,25.33,25.29,25.32,453900.0,19.8771,19.8928,19.8614,19.885,453900.0
2013-06-04 15:20:00,25.32,25.36,25.31,25.32,615900.0,19.885,19.9164,19.8771,19.885,615900.0
2013-06-04 15:30:00,25.32,25.35,25.32,25.33,975600.0,19.885,19.9085,19.885,19.8928,975600.0
2013-06-04 15:40:00,25.33,25.34,25.3,25.31,1238100.0,19.8928,19.9007,19.8693,19.8771,1238100.0
2013-06-04 15:50:00,25.31,25.33,25.29,25.31,1809600.0,19.8771,19.8928,19.8614,19.8771,1809600.0
2013-06-05 09:30:00,25.24,25.31,25.22,25.29,761400.0,19.8222,19.8771,19.8065,19.8614,761400.0
2013-06-05 09:40:00,25.29,25.3,25.24,25.25,667800.0,19.8614,19.8693,19.8222,19.83,667800.0
2013-06-05 09:50:00,25.25,25.31,25.22,25.3,492300.0,19.83,19.8771,19.8065,19.8693,492300.0
2013-06-05 10:00:00,25.31,25.32,25.23,25.24,511200.0,19.8771,19.885,19.8143,19.8222,511200.0
2013-06-05 10:10:00,25.25,25.27,25.2,25.21,588900.0,19.83,19.8457,19.7907,19.7986,588900.0
2013-06-05 10:20:00,25.21,25.28,25.2,25.25,686400.0,19.7986,19.8536,19.7907,19.83,686400.0
2013-06-05 10:30:00,25.25,25.29,25.21,25.21,576900.0,19.83,19.8614,19.7986,19.7986,576900.0
2013-06-05 10:40:00,25.21,25.25,25.2,25.21,452400.0,19.7986,19.83,19.7907,19.7986,452400.0
2013-06-05 10:50:00,25.21,25.22,25.17,25.19,321900.0,19.7986,19.8065,19.7672,19.7829,321900.0
2013-06-05 11:00:00,25.19,25.23,25.17,25.21,497400.0,19.7829,19.8143,19.7672,19.7986,497400.0
2013-06-05 11:10:00,25.21,25.23,25.18,25.19,245700.0,19.7986,19.8143,19.775,19.7829,245700.0
2013-06-05 11:20:00,25.19,25.21,25.17,25.2,361500.0,19.7829,19.7986,19.7672,19.7907,361500.0
2013-06-05 11:30:00,25.2,25.27,25.2,25.27,707700.0,19.7907,19.8457,19.7907,19.8457,707700.0
2013-06-05 11:40:00,25.26,25.27,25.18,25.18,854400.0,19.8379,19.8457,19.775,19.775,854400.0
2013-06-05 11:50:00,25.19,25.21,25.14,25.15,350100.0,19.7829,19.7986,19.7436,19.7515,350100.0
2013-06-05 12:00:00,25.15,25.18,25.13,25.17,396300.0,19.7515,19.775,19.7358,19.7672,396300.0
2013-06-05 12:10:00,25.17,25.17,25.13,25.15,581700.0,19.7672,19.7672,19.7358,19.7515,581700.0
2013-06-05 12:20:00,25.16,25.18,25.14,25.14,296100.0,19.7593,19.775,19.7436,19.7436,296100.0
2013-06-05 12:30:00,25.14,25.14,25.09,25.09,247800.0,19.7436,19.7436,19.7044,19.7044,247800.0
2013-06-05 12:40:00,25.09,25.12,25.09,25.12,237900.0,19.7044,19.7279,19.7044,19.7279,237900.0
2013-06-05 12:50:00,25.12,25.13,25.09,25.11,150600.0,19.7279,19.7358,19.7044,19.7201,150600.0
2013-06-05 13:00:00,25.11,25.12,25.09,25.11,299400.0,19.7201,19.7279,19.7044,19.7201,299400.0
2013-06-05 13:10:00,25.1,25.11,25.07,25.09,238200.0,19.7122,19.7201,19.6886,19.7044,238200.0
2013-06-05 13:20:00,25.09,25.11,25.07,25.11,365400.0,19.7044,19.7201,19.6886,19.7201,365400.0
2013-06-05 13:30:00,25.11,25.12,25.09,25.12,247200.0,19.7201,19.7279,19.7044,19.7279,247200.0
2013-06-05 13:40:00,25.12,25.14,25.11,25.12,372300.0,19.7279,19.7436,19.7201,19.7279,372300.0
2013-06-05 13:50:00,25.12,25.14,25.1,25.13,357300.0,19.7279,19.7436,19.7122,19.7358,357300.0
2013-06-05 14:00:00,25.13,25.15,25.1,25.1,496800.0,19.7358,19.7515,19.7122,19.7122,496800.0
2013-06-05 14:10:00,25.1,25.11,25.07,25.09,221400.0,19.7122,19.7201,19.6886,19.7044,221400.0
2013-06-05 14:20:00,25.09,25.09,25.06,25.08,454200.0,19.7044,19.7044,19.6808,19.6965,454200.0
2013-06-05 14:30:00,25.08,25.1,25.02,25.08,595500.0,19.6965,19.7122,19.6494,19.6965,595500.0
2013-06-05 14:40:00,25.09,25.12,25.06,25.1,234600.0,19.7044,19.7279,19.6808,19.7122,234600.0
2013-06-05 14:50:00,25.11,25.14,25.08,25.12,364500.0,19.7201,19.7436,19.6965,19.7279,364500.0
2013-06-05 15:00:00,25.12,25.14,25.08,25.08,295800.0,19.7279,19.7436,19.6965,19.6965,295800.0
2013-06-05 15:10:00,25.08,25.14,25.06,25.11,363300.0,19.6965,19.7436,19.6808,19.7201,363300.0
2013-06-05 15:20:00,25.11,25.14,25.06,25.12,385500.0,19.7201,19.7436,19.6808,19.7279,385500.0
2013-06-05 15:30:00,25.12,25.16,25.09,25.14,420000.0,19.7279,19.7593,19.7044,19.7436,420000.0
2013-06-05 15:40:00,25.14,25.15,25.09,25.12,566100.0,19.7436,19.7515,19.7044,19.7279,566100.0
2013-06-05 15:50:00,25.12,25.14,25.05,25.08,1380000.0,19.7279,19.7436,19.6729,19.6965,1380000.0
2013-06-06 09:30:00,25.09,25.16,25.04,25.08,764100.0,19.7044,19.7593,19.6651,19.6965,764100.0
2013-06-06 09:40:00,25.08,25.18,25.07,25.17,1249800.0,19.6965,19.775,19.6886,19.7672,1249800.0
2013-06-06 09:50:00,25.17,25.21,25.13,25.14,1150800.0,19.7672,19.7986,19.7358,19.7436,1150800.0
2013-06-06 10:00:00,25.14,25.21,25.14,25.19,533100.0,19.7436,19.7986,19.7436,19.7829,533100.0
2013-06-06 10:10:00,25.19,25.23,25.15,25.23,668100.0,19.7829,19.8143,19.7515,19.8143,668100.0
2013-06-06 10:20:00,25.23,25.24,25.17,25.19,598200.0,19.8143,19.8222,19.7672,19.7829,598200.0
2013-06-06 10:30:00,25.2,25.24,25.16,25.17,439800.0,19.7907,19.8222,19.7593,19.7672,439800.0
2013-06-06 10:40:00,25.16,25.22,25.15,25.18,392700.0,19.7593,19.8065,19.7515,19.775,392700.0
2013-06-06 10:50:00,25.18,25.18,25.13,25.15,413700.0,19.775,19.775,19.7358,19.7515,413700.0
2013-06-06 11:00:00,25.15,25.16,25.08,25.11,534300.0,19.7515,19.7593,19.6965,19.7201,534300.0
2013-06-06 11:10:00,25.11,25.19,25.1,25.15,939600.0,19.7201,19.7829,19.7122,19.7515,939600.0
2013-06-06 11:20:00,25.16,25.17,25.12,25.13,606300.0,19.7593,19.7672,19.7279,19.7358,606300.0
2013-06-06 11:30:00,25.13,25.14,25.08,25.14,508800.0,19.7358,19.7436,19.6965,19.7436,508800.0
2013-06-06 11:40:00,25.14,25.16,25.14,25.16,207000.0,19.7436,19.7593,19.7436,19.7593,207000.0
2013-06-06 11:50:00,25.16,25.17,25.09,25.13,558000.0,19.7593,19.7672,19.7044,19.7358,558000.0
2013-06-06 12:00:00,25.12,25.14,25.07,25.08,423600.0,19.7279,19.7436,19.6886,19.6965,423600.0
2013-06-06 12:10:00,25.08,25.11,25.07,25.09,245400.0,19.6965,19.7201,19.6886,19.7044,245400.0
2013-06-06 12:20:00,25.08,25.11,25.01,25.09,450900.0,19.6965,19.7201,19.6415,19.7044,450900.0
2013-06-06 12:30:00,25.09,25.1,25.02,25.06,516000.0,19.7044,19.7122,19.6494,19.6808,516000.0
2013-06-06 12:40:00,25.06,25.08,24.96,24.97,495600.0,19.6808,19.6965,19.6023,19.6101,495600.0
2013-06-06 12:50:00,24.97,25.01,24.95,24.99,592800.0,19.6101,19.6415,19.5944,19.6258,592800.0
2013-06-06 13:00:00,24.99,25.02,24.98,25.0,523500.0,19.6258,19.6494,19.618,19.6337,523500.0
2013-06-06 13:10:00,25.0,25.07,24.99,25.06,535500.0,19.6337,19.6886,19.6258,19.6808,535500.0
2013-06-06 13:20:00,25.06,25.06,25.02,25.03,448500.0,19.6808,19.6808,19.6494,19.6572,448500.0
2013-06-06 13:30:00,25.03,25.06,25.02,25.03,296100.0,19.6572,19.6808,19.6494,19.6572,296100.0
2013-06-06 13:40:00,25.03,25.1,25.02,25.1,475200.0,19.6572,19.7122,19.6494,19.7122,475200.0
2013-06-06 13:50:00,25.1,25.1,25.04,25.08,447600.0,19.7122,19.7122,19.6651,19.6965,447600.0
2013-06-06 14:00:00,25.08,25.08,25.04,25.08,376200.0,19.6965,19.6965,19.6651,19.6965,376200.0
2013-06-06 14:10:00,25.08,25.1,25.07,25.08,368100.0,19.6965,19.7122,19.6886,19.6965,368100.0
2013-06-06 14:20:00,25.08,25.15,25.08,25.12,542400.0,19.6965,19.7515,19.6965,19.7279,542400.0
2013-06-06 14:30:00,25.12,25.14,25.11,25.12,621300.0,19.7279,19.7436,19.7201,19.7279,621300.0
2013-06-06 14:40:00,25.13,25.17,25.13,25.17,452100.0,19.7358,19.7672,19.7358,19.7672,452100.0
2013-06-06 14:50:00,25.17,25.2,25.15,25.16,370200.0,19.7672,19.7907,19.7515,19.7593,370200.0
2013-06-06 15:00:00,25.16,25.24,25.16,25.22,878100.0,19.7593,19.8222,19.7593,19.8065,878100.0
2013-06-06 15:10:00,25.21,25.21,25.14,25.14,387300.0,19.7986,19.7986,19.7436,19.7436,387300.0
2013-06-06 15:20:00,25.14,25.18,25.13,25.17,613200.0,19.7436,19.775,19.7358,19.7672,613200.0
2013-06-06 15:30:00,25.17,25.21,25.17,25.2,571200.0,19.7672,19.7986,19.7672,19.7907,571200.0
2013-06-06 15:40:00,25.2,25.22,25.18,25.2,707700.0,19.7907,19.8065,19.775,19.7907,707700.0
2013-06-06 15:50:00,25.2,25.23,25.19,25.19,1650300.0,19.7907,19.8143,19.7829,19.7829,1650300.0
2013-06-07 09:30:00,25.46,25.6,25.4,25.59,2308500.0,19.9949,20.1049,19.9478,20.097,2308500.0
2013-06-07 09:40:00,25.59,25.62,25.5,25.5,1463700.0,20.097,20.1206,20.0263,20.0263,1463700.0
2013-06-07 09:50:00,25.5,25.58,25.48,25.56,814500.0,20.0263,20.0892,20.0106,20.0735,814500.0
2013-06-07 10:00:00,25.56,25.61,25.55,25.56,1043100.0,20.0735,20.1127,20.0656,20.0735,1043100.0
2013-06-07 10:10:00,25.56,25.61,25.53,25.53,615600.0,20.0735,20.1127,20.0499,20.0499,615600.0
2013-06-07 10:20:00,25.53,25.53,25.47,25.52,624900.0,20.0499,20.0499,20.0028,20.0421,624900.0
2013-06-07 10:30:00,25.52,25.55,25.49,25.55,385800.0,20.0421,20.0656,20.0185,20.0656,385800.0
2013-06-07 10:40:00,25.55,25.57,25.54,25.56,362700.0,20.0656,20.0813,20.0578,20.0735,362700.0
2013-06-07 10:50:00,25.56,25.57,25.48,25.49,410400.0,20.0735,20.0813,20.0106,20.0185,410400.0
2013-06-07 11:00:00,25.49,25.53,25.49,25.51,273300.0,20.0185,20.0499,20.0185,20.0342,273300.0
2013-06-07 11:10:00,25.51,25.54,25.5,25.54,345300.0,20.0342,20.0578,20.0263,20.0578,345300.0
2013-06-07 11:20:00,25.53,25.56,25.52,25.54,315900.0,20.0499,20.0735,20.0421,20.0578,315900.0
2013-06-07 11:30:00,25.54,25.55,25.52,25.52,320700.0,20.0578,20.0656,20.0421,20.0421,320700.0
2013-06-07 11:40:00,25.52,25.53,25.48,25.49,334200.0,20.0421,20.0499,20.0106,20.0185,334200.0
2013-06-07 11:50:00,25.48,25.49,25.45,25.45,226200.0,20.0106,20.0185,19.9871,19.9871,226200.0
2013-06-07 12:00:00,25.45,25.46,25.42,25.44,344700.0,19.9871,19.9949,19.9635,19.9792,344700.0
2013-06-07 12:10:00,25.44,25.48,25.44,25.48,219000.0,19.9792,20.0106,19.9792,20.0106,219000.0
2013-06-07 12:20:00,25.47,25.56,25.47,25.56,430500.0,20.0028,20.0735,20.0028,20.0735,430500.0
2013-06-07 12:30:00,25.56,25.56,25.48,25.48,318600.0,20.0735,20.0735,20.0106,20.0106,318600.0
2013-06-07 12:40:00,25.48,25.5,25.47,25.5,464700.0,20.0106,20.0263,20.0028,20.0263,464700.0
2013-06-07 12:50:00,25.5,25.52,25.49,25.5,321300.0,20.0263,20.0421,20.0185,20.0263,321300.0
2013-06-07 13:00:00,25.5,25.51,25.49,25.51,196800.0,20.0263,20.0342,20.0185,20.0342,196800.0
2013-06-07 13:10:00,25.51,25.52,25.5,25.5,186000.0,20.0342,20.0421,20.0263,20.0263,186000.0
2013-06-07 13:20:00,25.5,25.52,25.48,25.49,244200.0,20.0263,20.0421,20.0106,20.0185,244200.0
2013-06-07 13:30:00,25.49,25.53,25.49,25.51,239700.0,20.0185,20.0499,20.0185,20.0342,239700.0
2013-06-07 13:40:00,25.51,25.51,25.48,25.48,486900.0,20.0342,20.0342,20.0106,20.0106,486900.0
2013-06-07 13:50:00,25.48,25.51,25.44,25.44,505200.0,20.0106,20.0342,19.9792,19.9792,505200.0
2013-06-07 14:00:00,25.44,25.48,25.44,25.47,305100.0,19.9792,20.0106,19.9792,20.0028,305100.0
2013-06-07 14:10:00,25.48,25.48,25.45,25.47,261000.0,20.0106,20.0106,19.9871,20.0028,261000.0
2013-06-07 14:20:00,25.47,25.48,25.42,25.44,384900.0,20.0028,20.0106,19.9635,19.9792,384900.0
2013-06-07 14:30:00,25.44,25.45,25.4,25.41,518400.0,19.9792,19.9871,19.9478,19.9557,518400.0
2013-06-07 14:40:00,25.41,25.44,25.4,25.43,402000.0,19.9557,19.9792,19.9478,19.9714,402000.0
2013-06-07 14:50:00,25.43,25.45,25.4,25.43,459600.0,19.9714,19.9871,19.9478,19.9714,459600.0
2013-06-07 15:00:00,25.43,25.5,25.42,25.47,580500.0,19.9714,20.0263,19.9635,20.0028,580500.0
2013-06-07 15:10:00,25.47,25.49,25.44,25.49,553200.0,20.0028,20.0185,19.9792,20.0185,553200.0
2013-06-07 15:20:00,25.49,25.49,25.45,25.47,536100.0,20.0185,20.0185,19.9871,20.0028,536100.0
2013-06-07 15:30:00,25.47,25.48,25.45,25.46,599100.0,20.0028,20.0106,19.9871,19.9949,599100.0
2013-06-07 15:40:00,25.45,25.53,25.45,25.52,711900.0,19.9871,20.0499,19.9871,20.0421,711900.0
2013-06-07 15:50:00,25.52,25.53,25.44,25.44,2959200.0,20.0421,20.0499,19.9792,19.9792,2959200.0
2013-06-10 09:30:00,25.43,25.55,25.41,25.48,704100.0,19.9714,20.0656,19.9557,20.0106,704100.0
2013-06-10 09:40:00,25.47,25.52,25.41,25.44,404400.0,20.0028,20.0421,19.9557,19.9792,404400.0
2013-06-10 09:50:00,25.44,25.45,25.38,25.38,463800.0,19.9792,19.9871,19.9321,19.9321,463800.0
2013-06-10 10:00:00,25.38,25.39,25.35,25.35,540300.0,19.9321,19.94,19.9085,19.9085,540300.0
2013-06-10 10:10:00,25.35,25.36,25.32,25.36,513300.0,19.9085,19.9164,19.885,19.9164,513300.0
2013-06-10 10:20:00,25.36,25.41,25.35,25.38,435900.0,19.9164,19.9557,19.9085,19.9321,435900.0
2013-06-10 10:30:00,25.38,25.39,25.35,25.39,683700.0,19.9321,19.94,19.9085,19.94,683700.0
2013-06-10 10:40:00,25.39,25.4,25.35,25.37,332400.0,19.94,19.9478,19.9085,19.9243,332400.0
2013-06-10 10:50:00,25.36,25.38,25.35,25.37,296400.0,19.9164,19.9321,19.9085,19.9243,296400.0
2013-06-10 11:00:00,25.37,25.4,25.35,25.4,383700.0,19.9243,19.9478,19.9085,19.9478,383700.0
2013-06-10 11:10:00,25.4,25.41,25.37,25.39,405000.0,19.9478,19.9557,19.9243,19.94,405000.0
2013-06-10 11:20:00,25.39,25.41,25.38,25.39,269700.0,19.94,19.9557,19.9321,19.94,269700.0
2013-06-10 11:30:00,25.38,25.39,25.36,25.37,300300.0,19.9321,19.94,19.9164,19.9243,300300.0
2013-06-10 11:40:00,25.37,25.39,25.37,25.38,172500.0,19.9243,19.94,19.9243,19.9321,172500.0
2013-06-10 11:50:00,25.38,25.39,25.37,25.38,192300.0,19.9321,19.94,19.9243,19.9321,192300.0
2013-06-10 12:00:00,25.39,25.4,25.38,25.38,220500.0,19.94,19.9478,19.9321,19.9321,220500.0
2013-06-10 12:10:00,25.38,25.39,25.38,25.38,170100.0,19.9321,19.94,19.9321,19.9321,170100.0
2013-06-10 12:20:00,25.38,25.39,25.35,25.36,186600.0,19.9321,19.94,19.9085,19.9164,186600.0
2013-06-10 12:30:00,25.36,25.38,25.35,25.38,200100.0,19.9164,19.9321,19.9085,19.9321,200100.0
2013-06-10 12:40:00,25.37,25.39,25.36,25.37,123000.0,19.9243,19.94,19.9164,19.9243,123000.0
2013-06-10 12:50:00,25.37,25.38,25.33,25.34,222600.0,19.9243,19.9321,19.8928,19.9007,222600.0
2013-06-10 13:00:00,25.34,25.37,25.33,25.33,327600.0,19.9007,19.9243,19.8928,19.8928,327600.0
2013-06-10 13:10:00,25.34,25.36,25.33,25.35,231300.0,19.9007,19.9164,19.8928,19.9085,231300.0
2013-06-10 13:20:00,25.35,25.38,25.35,25.36,269700.0,19.9085,19.9321,19.9085,19.9164,269700.0
2013-06-10 13:30:00,25.36,25.37,25.33,25.34,264000.0,19.9164,19.9243,19.8928,19.9007,264000.0
2013-06-10 13:40:00,25.35,25.35,25.33,25.33,241800.0,19.9085,19.9085,19.8928,19.8928,241800.0
2013-06-10 13:50:00,25.33,25.34,25.32,25.34,266700.0,19.8928,19.9007,19.885,19.9007,266700.0
2013-06-10 14:00:00,25.34,25.35,25.33,25.33,219900.0,19.9007,19.9085,19.8928,19.8928,219900.0
2013-06-10 14:10:00,25.33,25.33,25.26,25.27,562200.0,19.8928,19.8928,19.8379,19.8457,562200.0
2013-06-10 14:20:00,25.27,25.29,25.26,25.27,369300.0,19.8457,19.8614,19.8379,19.8457,369300.0
2013-06-10 14:30:00,25.27,25.3,25.26,25.29,421200.0,19.8457,19.8693,19.8379,19.8614,421200.0
2013-06-10 14:40:00,25.29,25.29,25.25,25.28,334200.0,19.8614,19.8614,19.83,19.8536,334200.0
2013-06-10 14:50:00,25.28,25.31,25.27,25.31,452400.0,19.8536,19.8771,19.8457,19.8771,452400.0
2013-06-10 15:00:00,25.31,25.32,25.3,25.31,644100.0,19.8771,19.885,19.8693,19.8771,644100.0
2013-06-10 15:10:00,25.3,25.31,25.25,25.27,398700.0,19.8693,19.8771,19.83,19.8457,398700.0
2013-06-10 15:20:00,25.27,25.28,25.25,25.27,622200.0,19.8457,19.8536,19.83,19.8457,622200.0
2013-06-10 15:30:00,25.27,25.28,25.24,25.24,695400.0,19.8457,19.8536,19.8222,19.8222,695400.0
2013-06-10 15:40:00,25.24,25.28,25.24,25.25,1116300.0,19.8222,19.8536,19.8222,19.83,1116300.0
2013-06-10 15:50:00,25.25,25.25,25.22,25.25,1585800.0,19.83,19.83,19.8065,19.83,1585800.0
2013-06-11 09:30:00,25.14,25.22,25.09,25.2,963600.0,19.7436,19.8065,19.7044,19.7907,963600.0
2013-06-11 09:40:00,25.2,25.2,25.07,25.07,763800.0,19.7907,19.7907,19.6886,19.6886,763800.0
2013-06-11 09:50:00,25.07,25.11,25.02,25.04,546300.0,19.6886,19.7201,19.6494,19.6651,546300.0
2013-06-11 10:00:00,25.04,25.08,25.03,25.03,887100.0,19.6651,19.6965,19.6572,19.6572,887100.0
2013-06-11 10:10:00,25.03,25.07,25.0,25.02,651300.0,19.6572,19.6886,19.6337,19.6494,651300.0
2013-06-11 10:20:00,25.02,25.08,25.0,25.07,419100.0,19.6494,19.6965,19.6337,19.6886,419100.0
2013-06-11 10:30:00,25.07,25.12,25.07,25.11,494400.0,19.6886,19.7279,19.6886,19.7201,494400.0
2013-06-11 10:40:00,25.1,25.11,25.07,25.09,337500.0,19.7122,19.7201,19.6886,19.7044,337500.0
2013-06-11 10:50:00,25.09,25.12,25.06,25.12,444900.0,19.7044,19.7279,19.6808,19.7279,444900.0
2013-06-11 11:00:00,25.12,25.13,25.07,25.08,279900.0,19.7279,19.7358,19.6886,19.6965,279900.0
2013-06-11 11:10:00,25.08,25.12,25.08,25.1,274500.0,19.6965,19.7279,19.6965,19.7122,274500.0
2013-06-11 11:20:00,25.1,25.21,25.09,25.2,415800.0,19.7122,19.7986,19.7044,19.7907,415800.0
2013-06-11 11:30:00,25.2,25.27,25.19,25.2,546000.0,19.7907,19.8457,19.7829,19.7907,546000.0
2013-06-11 11:40:00,25.2,25.24,25.2,25.21,263400.0,19.7907,19.8222,19.7907,19.7986,263400.0
2013-06-11 11:50:00,25.21,25.24,25.2,25.22,162300.0,19.7986,19.8222,19.7907,19.8065,162300.0
2013-06-11 12:00:00,25.22,25.28,25.22,25.23,186000.0,19.8065,19.8536,19.8065,19.8143,186000.0
2013-06-11 12:10:00,25.23,25.23,25.18,25.19,261600.0,19.8143,19.8143,19.775,19.7829,261600.0
2013-06-11 12:20:00,25.19,25.2,25.16,25.17,130500.0,19.7829,19.7907,19.7593,19.7672,130500.0
2013-06-11 12:30:00,25.17,25.17,25.12,25.13,341400.0,19.7672,19.7672,19.7279,19.7358,341400.0
2013-06-11 12:40:00,25.13,25.18,25.13,25.17,186900.0,19.7358,19.775,19.7358,19.7672,186900.0
2013-06-11 12:50:00,25.17,25.18,25.15,25.15,229500.0,19.7672,19.775,19.7515,19.7515,229500.0
2013-06-11 13:00:00,25.15,25.16,25.14,25.16,177900.0,19.7515,19.7593,19.7436,19.7593,177900.0
2013-06-11 13:10:00,25.16,25.16,25.1,25.1,557700.0,19.7593,19.7593,19.7122,19.7122,557700.0
2013-06-11 13:20:00,25.1,25.14,25.1,25.12,293100.0,19.7122,19.7436,19.7122,19.7279,293100.0
2013-06-11 13:30:00,25.12,25.12,25.08,25.09,263100.0,19.7279,19.7279,19.6965,19.7044,263100.0
2013-06-11 13:40:00,25.09,25.09,25.07,25.08,229200.0,19.7044,19.7044,19.6886,19.6965,229200.0
2013-06-11 13:50:00,25.08,25.09,25.05,25.06,297900.0,19.6965,19.7044,19.6729,19.6808,297900.0
2013-06-11 14:00:00,25.06,25.09,25.05,25.08,303600.0,19.6808,19.7044,19.6729,19.6965,303600.0
2013-06-11 14:10:00,25.08,25.13,25.06,25.11,305400.0,19.6965,19.7358,19.6808,19.7201,305400.0
2013-06-11 14:20:00,25.12,25.14,25.1,25.14,241500.0,19.7279,19.7436,19.7122,19.7436,241500.0
2013-06-11 14:30:00,25.14,25.15,25.1,25.12,433200.0,19.7436,19.7515,19.7122,19.7279,433200.0
2013-06-11 14:40:00,25.12,25.15,25.09,25.09,293700.0,19.7279,19.7515,19.7044,19.7044,293700.0
2013-06-11 14:50:00,25.09,25.15,25.08,25.14,366300.0,19.7044,19.7515,19.6965,19.7436,366300.0
2013-06-11 15:00:00,25.15,25.18,25.15,25.17,445800.0,19.7515,19.775,19.7515,19.7672,445800.0
2013-06-11 15:10:00,25.17,25.18,25.12,25.13,480900.0,19.7672,19.775,19.7279,19.7358,480900.0
2013-06-11 15:20:00,25.13,25.15,25.11,25.12,422700.0,19.7358,19.7515,19.7201,19.7279,422700.0
2013-06-11 15:30:00,25.12,25.15,25.11,25.11,739800.0,19.7279,19.7515,19.7201,19.7201,739800.0
2013-06-11 15:40:00,25.11,25.12,25.06,25.11,709500.0,19.7201,19.7279,19.6808,19.7201,709500.0
2013-06-11 15:50:00,25.11,25.12,25.08,25.09,985200.0,19.7201,19.7279,19.6965,19.7044,985200.0
2013-06-12 09:30:00,25.14,25.24,25.13,25.14,432000.0,19.7436,19.8222,19.7358,19.7436,432000.0
2013-06-12 09:40:00,25.14,25.16,25.09,25.13,322200.0,19.7436,19.7593,19.7044,19.7358,322200.0
2013-06-12 09:50:00,25.13,25.14,25.09,25.12,236400.0,19.7358,19.7436,19.7044,19.7279,236400.0
2013-06-12 10:00:00,25.12,25.12,25.03,25.08,433500.0,19.7279,19.7279,19.6572,19.6965,433500.0
2013-06-12 10:10:00,25.08,25.09,25.03,25.08,457800.0,19.6965,19.7044,19.6572,19.6965,457800.0
2013-06-12 10:20:00,25.08,25.13,25.07,25.13,335400.0,19.6965,19.7358,19.6886,19.7358,335400.0
2013-06-12 10:30:00,25.13,25.13,25.07,25.08,515400.0,19.7358,19.7358,19.6886,19.6965,515400.0
2013-06-12 10:40:00,25.08,25.11,25.05,25.08,320400.0,19.6965,19.7201,19.6729,19.6965,320400.0
2013-06-12 10:50:00,25.08,25.09,25.04,25.08,248100.0,19.6965,19.7044,19.6651,19.6965,248100.0
2013-06-12 11:00:00,25.08,25.09,25.04,25.07,230100.0,19.6965,19.7044,19.6651,19.6886,230100.0
2013-06-12 11:10:00,25.07,25.08,25.03,25.06,266700.0,19.6886,19.6965,19.6572,19.6808,266700.0
2013-06-12 11:20:00,25.06,25.08,25.01,25.03,339900.0,19.6808,19.6965,19.6415,19.6572,339900.0
2013-06-12 11:30:00,25.03,25.08,25.02,25.04,295800.0,19.6572,19.6965,19.6494,19.6651,295800.0
2013-06-12 11:40:00,25.05,25.06,25.0,25.03,282900.0,19.6729,19.6808,19.6337,19.6572,282900.0
2013-06-12 11:50:00,25.03,25.04,24.92,24.97,469200.0,19.6572,19.6651,19.5708,19.6101,469200.0
2013-06-12 12:00:00,24.97,24.99,24.96,24.98,247500.0,19.6101,19.6258,19.6023,19.618,247500.0
2013-06-12 12:10:00,24.98,24.99,24.95,24.98,199800.0,19.618,19.6258,19.5944,19.618,199800.0
2013-06-12 12:20:00,24.98,24.98,24.96,24.98,229800.0,19.618,19.618,19.6023,19.618,229800.0
2013-06-12 12:30:00,24.98,25.0,24.94,24.95,196200.0,19.618,19.6337,19.5866,19.5944,196200.0
2013-06-12 12:40:00,24.95,25.01,24.94,25.01,254700.0,19.5944,19.6415,19.5866,19.6415,254700.0
2013-06-12 12:50:00,25.01,25.02,24.98,25.02,248700.0,19.6415,19.6494,19.618,19.6494,248700.0
2013-06-12 13:00:00,25.02,25.04,24.99,25.02,181200.0,19.6494,19.6651,19.6258,19.6494,181200.0
2013-06-12 13:10:00,25.03,25.03,24.98,24.99,151500.0,19.6572,19.6572,19.618,19.6258,151500.0
2013-06-12 13:20:00,24.99,25.0,24.97,24.98,159300.0,19.6258,19.6337,19.6101,19.618,159300.0
2013-06-12 13:30:00,24.99,25.01,24.97,24.97,127200.0,19.6258,19.6415,19.6101,19.6101,127200.0
2013-06-12 13:40:00,24.97,24.98,24.95,24.98,158700.0,19.6101,19.618,19.5944,19.618,158700.0
2013-06-12 13:50:00,24.98,25.0,24.96,24.98,145800.0,19.618,19.6337,19.6023,19.618,145800.0
2013-06-12 14:00:00,24.98,24.99,24.94,24.97,183300.0,19.618,19.6258,19.5866,19.6101,183300.0
2013-06-12 14:10:00,24.97,24.97,24.91,24.94,291000.0,19.6101,19.6101,19.563,19.5866,291000.0
2013-06-12 14:20:00,24.94,24.98,24.93,24.96,229500.0,19.5866,19.618,19.5787,19.6023,229500.0
2013-06-12 14:30:00,24.96,24.97,24.92,24.93,302400.0,19.6023,19.6101,19.5708,19.5787,302400.0
2013-06-12 14:40:00,24.93,24.96,24.92,24.93,217200.0,19.5787,19.6023,19.5708,19.5787,217200.0
2013-06-12 14:50:00,24.93,24.95,24.92,24.94,308100.0,19.5787,19.5944,19.5708,19.5866,308100.0
2013-06-12 15:00:00,24.94,24.94,24.89,24.92,320100.0,19.5866,19.5866,19.5473,19.5708,320100.0
2013-06-12 15:10:00,24.92,24.93,24.89,24.89,421200.0,19.5708,19.5787,19.5473,19.5473,421200.0
2013-06-12 15:20:00,24.89,24.94,24.89,24.92,441300.0,19.5473,19.5866,19.5473,19.5708,441300.0
2013-06-12 15:30:00,24.92,24.93,24.89,24.91,464700.0,19.5708,19.5787,19.5473,19.563,464700.0
2013-06-12 15:40:00,24.91,24.96,24.88,24.95,699600.0,19.563,19.6023,19.5394,19.5944,699600.0
2013-06-12 15:50:00,24.95,24.97,24.92,24.95,1206600.0,19.5944,19.6101,19.5708,19.5944,1206600.0
2013-06-13 09:30:00,24.93,24.93,24.88,24.9,409800.0,19.5787,19.5787,19.5394,19.5551,409800.0
2013-06-13 09:40:00,24.91,24.94,24.89,24.9,330300.0,19.563,19.5866,19.5473,19.5551,330300.0
2013-06-13 09:50:00,24.9,24.97,24.88,24.95,503100.0,19.5551,19.6101,19.5394,19.5944,503100.0
2013-06-13 10:00:00,24.95,24.95,24.87,24.89,463200.0,19.5944,19.5944,19.5316,19.5473,463200.0
2013-06-13 10:10:00,24.88,24.93,24.85,24.89,319500.0,19.5394,19.5787,19.5159,19.5473,319500.0
2013-06-13 10:20:00,24.89,24.91,24.87,24.87,265200.0,19.5473,19.563,19.5316,19.5316,265200.0
2013-06-13 10:30:00,24.87,24.97,24.87,24.96,983100.0,19.5316,19.6101,19.5316,19.6023,983100.0
2013-06-13 10:40:00,24.96,24.98,24.95,24.97,386100.0,19.6023,19.618,19.5944,19.6101,386100.0
2013-06-13 10:50:00,24.98,25.01,24.98,25.0,603300.0,19.618,19.6415,19.618,19.6337,603300.0
2013-06-13 11:00:00,25.0,25.01,24.97,24.98,423000.0,19.6337,19.6415,19.6101,19.618,423000.0
2013-06-13 11:10:00,24.98,25.0,24.96,24.99,262800.0,19.618,19.6337,19.6023,19.6258,262800.0
2013-06-13 11:20:00,24.99,25.03,24.98,25.03,340800.0,19.6258,19.6572,19.618,19.6572,340800.0
2013-06-13 11:30:00,25.03,25.06,25.01,25.04,552600.0,19.6572,19.6808,19.6415,19.6651,552600.0
2013-06-13 11:40:00,25.04,25.06,25.01,25.06,327300.0,19.6651,19.6808,19.6415,19.6808,327300.0
2013-06-13 11:50:00,25.06,25.07,25.0,25.01,304500.0,19.6808,19.6886,19.6337,19.6415,304500.0
2013-06-13 12:00:00,25.01,25.05,25.01,25.05,367800.0,19.6415,19.6729,19.6415,19.6729,367800.0
2013-06-13 12:10:00,25.05,25.05,25.01,25.01,245400.0,19.6729,19.6729,19.6415,19.6415,245400.0
2013-06-13 12:20:00,25.01,25.04,25.01,25.01,242100.0,19.6415,19.6651,19.6415,19.6415,242100.0
2013-06-13 12:30:00,25.01,25.06,25.01,25.06,282000.0,19.6415,19.6808,19.6415,19.6808,282000.0
2013-06-13 12:40:00,25.06,25.08,25.04,25.07,315900.0,19.6808,19.6965,19.6651,19.6886,315900.0
2013-06-13 12:50:00,25.07,25.08,25.02,25.07,400800.0,19.6886,19.6965,19.6494,19.6886,400800.0
2013-06-13 13:00:00,25.07,25.09,25.07,25.08,562200.0,19.6886,19.7044,19.6886,19.6965,562200.0
2013-06-13 13:10:00,25.09,25.09,25.04,25.04,316800.0,19.7044,19.7044,19.6651,19.6651,316800.0
2013-06-13 13:20:00,25.04,25.05,25.02,25.05,304800.0,19.6651,19.6729,19.6494,19.6729,304800.0
2013-06-13 13:30:00,25.05,25.08,25.02,25.03,326400.0,19.6729,19.6965,19.6494,19.6572,326400.0
2013-06-13 13:40:00,25.03,25.03,25.0,25.01,259800.0,19.6572,19.6572,19.6337,19.6415,259800.0
2013-06-13 13:50:00,25.01,25.05,25.01,25.05,330600.0,19.6415,19.6729,19.6415,19.6729,330600.0
2013-06-13 14:00:00,25.05,25.09,25.04,25.05,371700.0,19.6729,19.7044,19.6651,19.6729,371700.0
2013-06-13 14:10:00,25.06,25.06,25.02,25.05,395100.0,19.6808,19.6808,19.6494,19.6729,395100.0
2013-06-13 14:20:00,25.05,25.06,25.02,25.05,340500.0,19.6729,19.6808,19.6494,19.6729,340500.0
2013-06-13 14:30:00,25.05,25.07,25.02,25.02,324600.0,19.6729,19.6886,19.6494,19.6494,324600.0
2013-06-13 14:40:00,25.02,25.02,24.99,25.01,329400.0,19.6494,19.6494,19.6258,19.6415,329400.0
2013-06-13 14:50:00,25.01,25.01,24.99,25.0,373500.0,19.6415,19.6415,19.6258,19.6337,373500.0
2013-06-13 15:00:00,25.0,25.04,25.0,25.02,450000.0,19.6337,19.6651,19.6337,19.6494,450000.0
2013-06-13 15:10:00,25.02,25.03,25.01,25.01,549300.0,19.6494,19.6572,19.6415,19.6415,549300.0
2013-06-13 15:20:00,25.01,25.01,24.99,25.0,411600.0,19.6415,19.6415,19.6258,19.6337,411600.0
2013-06-13 15:30:00,25.0,25.04,25.0,25.03,911100.0,19.6337,19.6651,19.6337,19.6572,911100.0
2013-06-13 15:40:00,25.03,25.08,25.03,25.06,1103100.0,19.6572,19.6965,19.6572,19.6808,1103100.0
2013-06-13 15:50:00,25.05,25.11,24.99,25.0,2407800.0,19.6729,19.7201,19.6258,19.6337,2407800.0
2013-06-14 09:30:00,24.94,25.07,24.94,25.0,924600.0,19.5866,19.6886,19.5866,19.6337,924600.0
2013-06-14 09:40:00,24.99,25.09,24.98,25.04,461400.0,19.6258,19.7044,19.618,19.6651,461400.0
2013-06-14 09:50:00,25.04,25.05,24.99,25.02,382200.0,19.6651,19.6729,19.6258,19.6494,382200.0
2013-06-14 10:00:00,25.02,25.06,25.0,25.01,516000.0,19.6494,19.6808,19.6337,19.6415,516000.0
2013-06-14 10:10:00,25.01,25.06,24.99,25.0,492900.0,19.6415,19.6808,19.6258,19.6337,492900.0
2013-06-14 10:20:00,25.0,25.03,24.98,24.98,421800.0,19.6337,19.6572,19.618,19.618,421800.0
2013-06-14 10:30:00,24.99,25.02,24.97,24.98,310200.0,19.6258,19.6494,19.6101,19.618,310200.0
2013-06-14 10:40:00,24.98,25.0,24.96,24.97,284700.0,19.618,19.6337,19.6023,19.6101,284700.0
2013-06-14 10:50:00,24.97,24.99,24.95,24.96,406500.0,19.6101,19.6258,19.5944,19.6023,406500.0
2013-06-14 11:00:00,24.96,25.01,24.95,24.99,514800.0,19.6023,19.6415,19.5944,19.6258,514800.0
2013-06-14 11:10:00,25.0,25.04,24.99,25.03,390300.0,19.6337,19.6651,19.6258,19.6572,390300.0
2013-06-14 11:20:00,25.03,25.06,25.02,25.02,270900.0,19.6572,19.6808,19.6494,19.6494,270900.0
2013-06-14 11:30:00,25.02,25.05,25.01,25.05,274500.0,19.6494,19.6729,19.6415,19.6729,274500.0
2013-06-14 11:40:00,25.05,25.06,24.99,25.0,267300.0,19.6729,19.6808,19.6258,19.6337,267300.0
2013-06-14 11:50:00,25.0,25.03,24.98,25.02,240000.0,19.6337,19.6572,19.618,19.6494,240000.0
2013-06-14 12:00:00,25.02,25.04,25.0,25.04,243900.0,19.6494,19.6651,19.6337,19.6651,243900.0
2013-06-14 12:10:00,25.03,25.04,25.01,25.02,198300.0,19.6572,19.6651,19.6415,19.6494,198300.0
2013-06-14 12:20:00,25.02,25.03,24.99,24.99,177600.0,19.6494,19.6572,19.6258,19.6258,177600.0
2013-06-14 12:30:00,24.99,25.01,24.98,25.01,203400.0,19.6258,19.6415,19.618,19.6415,203400.0
2013-06-14 12:40:00,25.01,25.02,24.99,25.0,265500.0,19.6415,19.6494,19.6258,19.6337,265500.0
2013-06-14 12:50:00,25.0,25.02,24.98,24.98,180600.0,19.6337,19.6494,19.618,19.618,180600.0
2013-06-14 13:00:00,24.98,24.98,24.95,24.96,234600.0,19.618,19.618,19.5944,19.6023,234600.0
2013-06-14 13:10:00,24.96,24.98,24.94,24.95,226200.0,19.6023,19.618,19.5866,19.5944,226200.0
2013-06-14 13:20:00,24.95,24.97,24.93,24.97,191400.0,19.5944,19.6101,19.5787,19.6101,191400.0
2013-06-14 13:30:00,24.96,24.97,24.93,24.94,320700.0,19.6023,19.6101,19.5787,19.5866,320700.0
2013-06-14 13:40:00,24.94,25.0,24.94,25.0,184200.0,19.5866,19.6337,19.5866,19.6337,184200.0
2013-06-14 13:50:00,25.0,25.0,24.96,24.98,178500.0,19.6337,19.6337,19.6023,19.618,178500.0
2013-06-14 14:00:00,24.98,25.0,24.96,25.0,249600.0,19.618,19.6337,19.6023,19.6337,249600.0
2013-06-14 14:10:00,25.0,25.01,24.98,25.01,163500.0,19.6337,19.6415,19.618,19.6415,163500.0
2013-06-14 14:20:00,25.01,25.03,25.0,25.01,240900.0,19.6415,19.6572,19.6337,19.6415,240900.0
2013-06-14 14:30:00,25.01,25.03,25.0,25.02,240600.0,19.6415,19.6572,19.6337,19.6494,240600.0
2013-06-14 14:40:00,25.02,25.05,25.01,25.02,385500.0,19.6494,19.6729,19.6415,19.6494,385500.0
2013-06-14 14:50:00,25.02,25.04,24.99,25.0,251700.0,19.6494,19.6651,19.6258,19.6337,251700.0
2013-06-14 15:00:00,25.0,25.05,25.0,25.03,326700.0,19.6337,19.6729,19.6337,19.6572,326700.0
2013-06-14 15:10:00,25.02,25.04,25.0,25.04,354900.0,19.6494,19.6651,19.6337,19.6651,354900.0
2013-06-14 15:20:00,25.04,25.05,25.0,25.0,464100.0,19.6651,19.6729,19.6337,19.6337,464100.0
2013-06-14 15:30:00,25.0,25.02,24.99,25.01,583800.0,19.6337,19.6494,19.6258,19.6415,583800.0
2013-06-14 15:40:00,25.01,25.01,24.96,25.0,915600.0,19.6415,19.6415,19.6023,19.6337,915600.0
2013-06-14 15:50:00,25.0,25.01,24.94,24.96,1511100.0,19.6337,19.6415,19.5866,19.6023,1511100.0
2013-06-17 09:30:00,25.0,25.08,24.94,25.05,1252200.0,19.6337,19.6965,19.5866,19.6729,1252200.0
2013-06-17 09:40:00,25.04,25.12,25.03,25.09,819300.0,19.6651,19.7279,19.6572,19.7044,819300.0
2013-06-17 09:50:00,25.09,25.1,25.05,25.08,658500.0,19.7044,19.7122,19.6729,19.6965,658500.0
2013-06-17 10:00:00,25.08,25.12,25.08,25.09,676800.0,19.6965,19.7279,19.6965,19.7044,676800.0
2013-06-17 10:10:00,25.09,25.11,25.08,25.1,538200.0,19.7044,19.7201,19.6965,19.7122,538200.0
2013-06-17 10:20:00,25.1,25.12,25.08,25.11,440100.0,19.7122,19.7279,19.6965,19.7201,440100.0
2013-06-17 10:30:00,25.12,25.13,25.1,25.1,429900.0,19.7279,19.7358,19.7122,19.7122,429900.0
2013-06-17 10:40:00,25.1,25.11,25.08,25.09,376800.0,19.7122,19.7201,19.6965,19.7044,376800.0
2013-06-17 10:50:00,25.09,25.12,25.08,25.1,346200.0,19.7044,19.7279,19.6965,19.7122,346200.0
2013-06-17 11:00:00,25.1,25.14,25.08,25.14,498000.0,19.7122,19.7436,19.6965,19.7436,498000.0
2013-06-17 11:10:00,25.13,25.15,25.12,25.12,300600.0,19.7358,19.7515,19.7279,19.7279,300600.0
2013-06-17 11:20:00,25.12,25.14,25.11,25.13,333600.0,19.7279,19.7436,19.7201,19.7358,333600.0
2013-06-17 11:30:00,25.14,25.14,25.11,25.12,306600.0,19.7436,19.7436,19.7201,19.7279,306600.0
2013-06-17 11:40:00,25.12,25.12,25.04,25.06,381000.0,19.7279,19.7279,19.6651,19.6808,381000.0
2013-06-17 11:50:00,25.07,25.08,25.05,25.06,384300.0,19.6886,19.6965,19.6729,19.6808,384300.0
2013-06-17 12:00:00,25.06,25.09,25.05,25.08,209700.0,19.6808,19.7044,19.6729,19.6965,209700.0
2013-06-17 12:10:00,25.08,25.08,25.07,25.07,149100.0,19.6965,19.6965,19.6886,19.6886,149100.0
2013-06-17 12:20:00,25.07,25.08,25.04,25.04,283500.0,19.6886,19.6965,19.6651,19.6651,283500.0
2013-06-17 12:30:00,25.05,25.05,25.03,25.03,289500.0,19.6729,19.6729,19.6572,19.6572,289500.0
2013-06-17 12:40:00,25.03,25.03,25.0,25.01,491700.0,19.6572,19.6572,19.6337,19.6415,491700.0
2013-06-17 12:50:00,25.01,25.03,25.0,25.01,291600.0,19.6415,19.6572,19.6337,19.6415,291600.0
2013-06-17 13:00:00,25.01,25.02,25.01,25.01,278700.0,19.6415,19.6494,19.6415,19.6415,278700.0
2013-06-17 13:10:00,25.01,25.02,24.99,24.99,359700.0,19.6415,19.6494,19.6258,19.6258,359700.0
2013-06-17 13:20:00,25.0,25.04,25.0,25.02,384300.0,19.6337,19.6651,19.6337,19.6494,384300.0
2013-06-17 13:30:00,25.03,25.03,25.02,25.03,319800.0,19.6572,19.6572,19.6494,19.6572,319800.0
2013-06-17 13:40:00,25.03,25.04,25.0,25.0,325200.0,19.6572,19.6651,19.6337,19.6337,325200.0
2013-06-17 13:50:00,25.0,25.01,24.99,25.0,252600.0,19.6337,19.6415,19.6258,19.6337,252600.0
2013-06-17 14:00:00,25.0,25.01,24.98,25.0,321600.0,19.6337,19.6415,19.618,19.6337,321600.0
2013-06-17 14:10:00,25.0,25.01,24.95,24.96,354000.0,19.6337,19.6415,19.5944,19.6023,354000.0
2013-06-17 14:20:00,24.96,24.97,24.92,24.94,341100.0,19.6023,19.6101,19.5708,19.5866,341100.0
2013-06-17 14:30:00,24.94,24.95,24.91,24.95,380100.0,19.5866,19.5944,19.563,19.5944,380100.0
2013-06-17 14:40:00,24.95,24.96,24.87,24.87,380700.0,19.5944,19.6023,19.5316,19.5316,380700.0
2013-06-17 14:50:00,24.87,24.89,24.84,24.88,561000.0,19.5316,19.5473,19.508,19.5394,561000.0
2013-06-17 15:00:00,24.88,24.94,24.87,24.94,337500.0,19.5394,19.5866,19.5316,19.5866,337500.0
2013-06-17 15:10:00,24.94,24.95,24.9,24.91,366900.0,19.5866,19.5944,19.5551,19.563,366900.0
2013-06-17 15:20:00,24.91,24.94,24.89,24.94,350400.0,19.563,19.5866,19.5473,19.5866,350400.0
2013-06-17 15:30:00,24.94,25.01,24.94,25.0,443100.0,19.5866,19.6415,19.5866,19.6337,443100.0
2013-06-17 15:40:00,25.0,25.01,24.94,24.97,680400.0,19.6337,19.6415,19.5866,19.6101,680400.0
2013-06-17 15:50:00,24.97,24.99,24.93,24.98,1310100.0,19.6101,19.6258,19.5787,19.618,1310100.0
2013-06-18 09:30:00,25.0,25.01,24.96,24.97,514500.0,19.6337,19.6415,19.6023,19.6101,514500.0
2013-06-18 09:40:00,24.98,24.98,24.93,24.96,361200.0,19.618,19.618,19.5787,19.6023,361200.0
2013-06-18 09:50:00,24.96,24.99,24.93,24.97,284400.0,19.6023,19.6258,19.5787,19.6101,284400.0
2013-06-18 10:00:00,24.97,25.06,24.97,25.05,513000.0,19.6101,19.6808,19.6101,19.6729,513000.0
2013-06-18 10:10:00,25.05,25.08,25.01,25.07,402600.0,19.6729,19.6965,19.6415,19.6886,402600.0
2013-06-18 10:20:00,25.06,25.07,25.04,25.05,359100.0,19.6808,19.6886,19.6651,19.6729,359100.0
2013-06-18 10:30:00,25.05,25.08,25.03,25.08,370800.0,19.6729,19.6965,19.6572,19.6965,370800.0
2013-06-18 10:40:00,25.08,25.08,25.06,25.07,438000.0,19.6965,19.6965,19.6808,19.6886,438000.0
2013-06-18 10:50:00,25.08,25.11,25.06,25.1,480300.0,19.6965,19.7201,19.6808,19.7122,480300.0
2013-06-18 11:00:00,25.1,25.12,25.09,25.09,359700.0,19.7122,19.7279,19.7044,19.7044,359700.0
2013-06-18 11:10:00,25.1,25.11,25.08,25.08,536400.0,19.7122,19.7201,19.6965,19.6965,536400.0
2013-06-18 11:20:00,25.08,25.13,25.08,25.13,388800.0,19.6965,19.7358,19.6965,19.7358,388800.0
2013-06-18 11:30:00,25.13,25.15,25.12,25.14,444900.0,19.7358,19.7515,19.7279,19.7436,444900.0
2013-06-18 11:40:00,25.14,25.15,25.12,25.15,336000.0,19.7436,19.7515,19.7279,19.7515,336000.0
2013-06-18 11:50:00,25.15,25.16,25.13,25.13,353100.0,19.7515,19.7593,19.7358,19.7358,353100.0
2013-06-18 12:00:00,25.13,25.15,25.13,25.15,268200.0,19.7358,19.7515,19.7358,19.7515,268200.0
2013-06-18 12:10:00,25.15,25.17,25.14,25.17,330300.0,19.7515,19.7672,19.7436,19.7672,330300.0
2013-06-18 12:20:00,25.17,25.17,25.13,25.16,289500.0,19.7672,19.7672,19.7358,19.7593,289500.0
2013-06-18 12:30:00,25.16,25.18,25.15,25.18,260100.0,19.7593,19.775,19.7515,19.775,260100.0
2013-06-18 12:40:00,25.18,25.18,25.14,25.16,312900.0,19.775,19.775,19.7436,19.7593,312900.0
2013-06-18 12:50:00,25.16,25.2,25.16,25.19,321900.0,19.7593,19.7907,19.7593,19.7829,321900.0
2013-06-18 13:00:00,25.19,25.21,25.19,25.19,409800.0,19.7829,19.7986,19.7829,19.7829,409800.0
2013-06-18 13:10:00,25.19,25.19,25.17,25.18,247800.0,19.7829,19.7829,19.7672,19.775,247800.0
2013-06-18 13:20:00,25.18,25.21,25.18,25.19,218700.0,19.775,19.7986,19.775,19.7829,218700.0
2013-06-18 13:30:00,25.19,25.2,25.15,25.16,518700.0,19.7829,19.7907,19.7515,19.7593,518700.0
2013-06-18 13:40:00,25.16,25.22,25.16,25.21,326700.0,19.7593,19.8065,19.7593,19.7986,326700.0
2013-06-18 13:50:00,25.21,25.23,25.2,25.2,386400.0,19.7986,19.8143,19.7907,19.7907,386400.0
2013-06-18 14:00:00,25.2,25.21,25.18,25.2,478200.0,19.7907,19.7986,19.775,19.7907,478200.0
2013-06-18 14:10:00,25.2,25.23,25.2,25.22,354600.0,19.7907,19.8143,19.7907,19.8065,354600.0
2013-06-18 14:20:00,25.22,25.24,25.22,25.22,430200.0,19.8065,19.8222,19.8065,19.8065,430200.0
2013-06-18 14:30:00,25.22,25.23,25.2,25.23,500400.0,19.8065,19.8143,19.7907,19.8143,500400.0
2013-06-18 14:40:00,25.23,25.28,25.23,25.27,478200.0,19.8143,19.8536,19.8143,19.8457,478200.0
2013-06-18 14:50:00,25.27,25.29,25.27,25.29,502500.0,19.8457,19.8614,19.8457,19.8614,502500.0
2013-06-18 15:00:00,25.29,25.29,25.26,25.27,590400.0,19.8614,19.8614,19.8379,19.8457,590400.0
2013-06-18 15:10:00,25.26,25.27,25.23,25.25,684000.0,19.8379,19.8457,19.8143,19.83,684000.0
2013-06-18 15:20:00,25.25,25.29,25.25,25.27,1039500.0,19.83,19.8614,19.83,19.8457,1039500.0
2013-06-18 15:30:00,25.28,25.29,25.26,25.27,623700.0,19.8536,19.8614,19.8379,19.8457,623700.0
2013-06-18 15:40:00,25.27,25.29,25.25,25.26,665100.0,19.8457,19.8614,19.83,19.8379,665100.0
2013-06-18 15:50:00,25.25,25.27,25.23,25.24,1904400.0,19.83,19.8457,19.8143,19.8222,1904400.0
2013-06-19 09:30:00,25.25,25.32,25.22,25.3,492900.0,19.83,19.885,19.8065,19.8693,492900.0
2013-06-19 09:40:00,25.3,25.3,25.18,25.24,375000.0,19.8693,19.8693,19.775,19.8222,375000.0
2013-06-19 09:50:00,25.24,25.27,25.23,25.26,268800.0,19.8222,19.8457,19.8143,19.8379,268800.0
2013-06-19 10:00:00,25.26,25.27,25.22,25.22,378900.0,19.8379,19.8457,19.8065,19.8065,378900.0
2013-06-19 10:10:00,25.22,25.3,25.22,25.29,497400.0,19.8065,19.8693,19.8065,19.8614,497400.0
2013-06-19 10:20:00,25.28,25.31,25.28,25.31,380700.0,19.8536,19.8771,19.8536,19.8771,380700.0
2013-06-19 10:30:00,25.31,25.31,25.27,25.29,306300.0,19.8771,19.8771,19.8457,19.8614,306300.0
2013-06-19 10:40:00,25.29,25.32,25.28,25.3,294600.0,19.8614,19.885,19.8536,19.8693,294600.0
2013-06-19 10:50:00,25.3,25.31,25.24,25.26,339000.0,19.8693,19.8771,19.8222,19.8379,339000.0
2013-06-19 11:00:00,25.26,25.27,25.23,25.24,310800.0,19.8379,19.8457,19.8143,19.8222,310800.0
2013-06-19 11:10:00,25.24,25.27,25.24,25.27,390600.0,19.8222,19.8457,19.8222,19.8457,390600.0
2013-06-19 11:20:00,25.27,25.27,25.19,25.22,493800.0,19.8457,19.8457,19.7829,19.8065,493800.0
2013-06-19 11:30:00,25.22,25.26,25.22,25.23,456600.0,19.8065,19.8379,19.8065,19.8143,456600.0
2013-06-19 11:40:00,25.23,25.25,25.23,25.24,358200.0,19.8143,19.83,19.8143,19.8222,358200.0
2013-06-19 11:50:00,25.24,25.24,25.22,25.23,284700.0,19.8222,19.8222,19.8065,19.8143,284700.0
2013-06-19 12:00:00,25.23,25.23,25.2,25.2,187800.0,19.8143,19.8143,19.7907,19.7907,187800.0
2013-06-19 12:10:00,25.2,25.2,25.17,25.17,290700.0,19.7907,19.7907,19.7672,19.7672,290700.0
2013-06-19 12:20:00,25.17,25.17,25.15,25.16,217800.0,19.7672,19.7672,19.7515,19.7593,217800.0
2013-06-19 12:30:00,25.16,25.17,25.12,25.16,311400.0,19.7593,19.7672,19.7279,19.7593,311400.0
2013-06-19 12:40:00,25.17,25.2,25.16,25.17,235500.0,19.7672,19.7907,19.7593,19.7672,235500.0
2013-06-19 12:50:00,25.17,25.19,25.16,25.19,216600.0,19.7672,19.7829,19.7593,19.7829,216600.0
2013-06-19 13:00:00,25.19,25.19,25.16,25.17,187200.0,19.7829,19.7829,19.7593,19.7672,187200.0
2013-06-19 13:10:00,25.18,25.19,25.16,25.17,228900.0,19.775,19.7829,19.7593,19.7672,228900.0
2013-06-19 13:20:00,25.17,25.17,25.15,25.17,123600.0,19.7672,19.7672,19.7515,19.7672,123600.0
2013-06-19 13:30:00,25.16,25.17,25.15,25.16,188700.0,19.7593,19.7672,19.7515,19.7593,188700.0
2013-06-19 13:40:00,25.16,25.18,25.16,25.17,148500.0,19.7593,19.775,19.7593,19.7672,148500.0
2013-06-19 13:50:00,25.17,25.17,25.13,25.15,327600.0,19.7672,19.7672,19.7358,19.7515,327600.0
2013-06-19 14:00:00,25.16,25.17,25.03,25.06,622800.0,19.7593,19.7672,19.6572,19.6808,622800.0
2013-06-19 14:10:00,25.06,25.12,25.02,25.08,752700.0,19.6808,19.7279,19.6494,19.6965,752700.0
2013-06-19 14:20:00,25.07,25.09,25.01,25.05,694500.0,19.6886,19.7044,19.6415,19.6729,694500.0
2013-06-19 14:30:00,25.05,25.07,24.98,24.99,1143900.0,19.6729,19.6886,19.618,19.6258,1143900.0
2013-06-19 14:40:00,24.99,25.02,24.94,24.97,797700.0,19.6258,19.6494,19.5866,19.6101,797700.0
2013-06-19 14:50:00,24.97,24.98,24.78,24.81,1085100.0,19.6101,19.618,19.4609,19.4845,1085100.0
2013-06-19 15:00:00,24.81,24.9,24.8,24.89,993900.0,19.4845,19.5551,19.4766,19.5473,993900.0
2013-06-19 15:10:00,24.89,24.91,24.84,24.85,758400.0,19.5473,19.563,19.508,19.5159,758400.0
2013-06-19 15:20:00,24.85,24.94,24.85,24.92,599400.0,19.5159,19.5866,19.5159,19.5708,599400.0
2013-06-19 15:30:00,24.92,24.94,24.88,24.9,738600.0,19.5708,19.5866,19.5394,19.5551,738600.0
2013-06-19 15:40:00,24.9,24.91,24.8,24.83,865500.0,19.5551,19.563,19.4766,19.5002,865500.0
2013-06-19 15:50:00,24.83,24.85,24.79,24.82,3528000.0,19.5002,19.5159,19.4688,19.4923,3528000.0
2013-06-20 09:30:00,24.83,24.89,24.78,24.79,1146900.0,19.5002,19.5473,19.4609,19.4688,1146900.0
2013-06-20 09:40:00,24.79,24.85,24.74,24.75,749700.0,19.4688,19.5159,19.4295,19.4373,749700.0
2013-06-20 09:50:00,24.75,24.79,24.72,24.74,764700.0,19.4373,19.4688,19.4138,19.4295,764700.0
2013-06-20 10:00:00,24.74,24.78,24.7,24.73,704700.0,19.4295,19.4609,19.3981,19.4216,704700.0
2013-06-20 10:10:00,24.72,24.72,24.59,24.63,831000.0,19.4138,19.4138,19.3117,19.3431,831000.0
2013-06-20 10:20:00,24.62,24.72,24.6,24.6,884400.0,19.3352,19.4138,19.3195,19.3195,884400.0
2013-06-20 10:30:00,24.6,24.61,24.54,24.56,812400.0,19.3195,19.3274,19.2724,19.2881,812400.0
2013-06-20 10:40:00,24.57,24.63,24.55,24.62,494700.0,19.296,19.3431,19.2803,19.3352,494700.0
2013-06-20 10:50:00,24.62,24.63,24.5,24.53,787200.0,19.3352,19.3431,19.241,19.2646,787200.0
2013-06-20 11:00:00,24.52,24.55,24.48,24.48,609300.0,19.2567,19.2803,19.2253,19.2253,609300.0
2013-06-20 11:10:00,24.48,24.55,24.48,24.49,705600.0,19.2253,19.2803,19.2253,19.2331,705600.0
2013-06-20 11:20:00,24.5,24.54,24.49,24.51,453300.0,19.241,19.2724,19.2331,19.2489,453300.0
2013-06-20 11:30:00,24.52,24.57,24.5,24.56,555600.0,19.2567,19.296,19.241,19.2881,555600.0
2013-06-20 11:40:00,24.56,24.58,24.54,24.56,436500.0,19.2881,19.3038,19.2724,19.2881,436500.0
2013-06-20 11:50:00,24.56,24.58,24.54,24.56,435900.0,19.2881,19.3038,19.2724,19.2881,435900.0
2013-06-20 12:00:00,24.56,24.6,24.55,24.57,321300.0,19.2881,19.3195,19.2803,19.296,321300.0
2013-06-20 12:10:00,24.58,24.6,24.55,24.55,317700.0,19.3038,19.3195,19.2803,19.2803,317700.0
2013-06-20 12:20:00,24.55,24.56,24.52,24.54,387900.0,19.2803,19.2881,19.2567,19.2724,387900.0
2013-06-20 12:30:00,24.54,24.57,24.53,24.54,350400.0,19.2724,19.296,19.2646,19.2724,350400.0
2013-06-20 12:40:00,24.54,24.54,24.51,24.52,422700.0,19.2724,19.2724,19.2489,19.2567,422700.0
2013-06-20 12:50:00,24.52,24.54,24.51,24.52,432000.0,19.2567,19.2724,19.2489,19.2567,432000.0
2013-06-20 13:00:00,24.52,24.55,24.51,24.55,366000.0,19.2567,19.2803,19.2489,19.2803,366000.0
2013-06-20 13:10:00,24.55,24.56,24.5,24.51,349200.0,19.2803,19.2881,19.241,19.2489,349200.0
2013-06-20 13:20:00,24.51,24.52,24.49,24.52,372300.0,19.2489,19.2567,19.2331,19.2567,372300.0
2013-06-20 13:30:00,24.52,24.54,24.49,24.5,290100.0,19.2567,19.2724,19.2331,19.241,290100.0
2013-06-20 13:40:00,24.5,24.54,24.49,24.51,319200.0,19.241,19.2724,19.2331,19.2489,319200.0
2013-06-20 13:50:00,24.51,24.53,24.49,24.51,352200.0,19.2489,19.2646,19.2331,19.2489,352200.0
2013-06-20 14:00:00,24.51,24.53,24.49,24.52,385200.0,19.2489,19.2646,19.2331,19.2567,385200.0
2013-06-20 14:10:00,24.52,24.53,24.49,24.51,815700.0,19.2567,19.2646,19.2331,19.2489,815700.0
2013-06-20 14:20:00,24.51,24.51,24.46,24.46,937800.0,19.2489,19.2489,19.2096,19.2096,937800.0
2013-06-20 14:30:00,24.46,24.48,24.45,24.46,486900.0,19.2096,19.2253,19.2017,19.2096,486900.0
2013-06-20 14:40:00,24.46,24.48,24.46,24.46,458400.0,19.2096,19.2253,19.2096,19.2096,458400.0
2013-06-20 14:50:00,24.46,24.46,24.38,24.38,709800.0,19.2096,19.2096,19.1468,19.1468,709800.0
2013-06-20 15:00:00,24.38,24.46,24.36,24.45,561300.0,19.1468,19.2096,19.1311,19.2017,561300.0
2013-06-20 15:10:00,24.46,24.46,24.4,24.41,630600.0,19.2096,19.2096,19.1625,19.1703,630600.0
2013-06-20 15:20:00,24.41,24.44,24.39,24.42,528000.0,19.1703,19.1939,19.1546,19.1782,528000.0
2013-06-20 15:30:00,24.41,24.42,24.39,24.41,965100.0,19.1703,19.1782,19.1546,19.1703,965100.0
2013-06-20 15:40:00,24.41,24.43,24.37,24.37,1164300.0,19.1703,19.186,19.1389,19.1389,1164300.0
2013-06-20 15:50:00,24.37,24.42,24.34,24.34,2266500.0,19.1389,19.1782,19.1153,19.1153,2266500.0
2013-06-21 09:30:00,24.51,24.62,24.49,24.59,9045300.0,19.2489,19.3352,19.2331,19.3117,9045300.0
2013-06-21 09:40:00,24.59,24.59,24.44,24.45,823200.0,19.3117,19.3117,19.1939,19.2017,823200.0
2013-06-21 09:50:00,24.44,24.49,24.42,24.48,532200.0,19.1939,19.2331,19.1782,19.2253,532200.0
2013-06-21 10:00:00,24.47,24.64,24.47,24.61,912600.0,19.2174,19.351,19.2174,19.3274,912600.0
2013-06-21 10:10:00,24.61,24.61,24.52,24.56,579900.0,19.3274,19.3274,19.2567,19.2881,579900.0
2013-06-21 10:20:00,24.55,24.56,24.5,24.52,499800.0,19.2803,19.2881,19.241,19.2567,499800.0
2013-06-21 10:30:00,24.52,24.55,24.5,24.55,810600.0,19.2567,19.2803,19.241,19.2803,810600.0
2013-06-21 10:40:00,24.55,24.56,24.52,24.55,611400.0,19.2803,19.2881,19.2567,19.2803,611400.0
2013-06-21 10:50:00,24.55,24.57,24.54,24.55,431100.0,19.2803,19.296,19.2724,19.2803,431100.0
2013-06-21 11:00:00,24.55,24.58,24.52,24.55,454500.0,19.2803,19.3038,19.2567,19.2803,454500.0
2013-06-21 11:10:00,24.55,24.56,24.51,24.55,462300.0,19.2803,19.2881,19.2489,19.2803,462300.0
2013-06-21 11:20:00,24.55,24.55,24.51,24.53,778200.0,19.2803,19.2803,19.2489,19.2646,778200.0
2013-06-21 11:30:00,24.53,24.53,24.48,24.5,649800.0,19.2646,19.2646,19.2253,19.241,649800.0
2013-06-21 11:40:00,24.5,24.52,24.48,24.5,450600.0,19.241,19.2567,19.2253,19.241,450600.0
2013-06-21 11:50:00,24.5,24.51,24.47,24.49,534600.0,19.241,19.2489,19.2174,19.2331,534600.0
2013-06-21 12:00:00,24.5,24.52,24.49,24.49,362700.0,19.241,19.2567,19.2331,19.2331,362700.0
2013-06-21 12:10:00,24.49,24.49,24.45,24.46,282900.0,19.2331,19.2331,19.2017,19.2096,282900.0
2013-06-21 12:20:00,24.46,24.46,24.44,24.46,194100.0,19.2096,19.2096,19.1939,19.2096,194100.0
2013-06-21 12:30:00,24.46,24.49,24.45,24.48,362100.0,19.2096,19.2331,19.2017,19.2253,362100.0
2013-06-21 12:40:00,24.48,24.58,24.47,24.57,513300.0,19.2253,19.3038,19.2174,19.296,513300.0
2013-06-21 12:50:00,24.57,24.64,24.53,24.63,602700.0,19.296,19.351,19.2646,19.3431,602700.0
2013-06-21 13:00:00,24.63,24.65,24.58,24.61,310200.0,19.3431,19.3588,19.3038,19.3274,310200.0
2013-06-21 13:10:00,24.61,24.64,24.61,24.61,331800.0,19.3274,19.351,19.3274,19.3274,331800.0
2013-06-21 13:20:00,24.61,24.62,24.57,24.57,318900.0,19.3274,19.3352,19.296,19.296,318900.0
2013-06-21 13:30:00,24.57,24.62,24.57,24.61,326400.0,19.296,19.3352,19.296,19.3274,326400.0
2013-06-21 13:40:00,24.61,24.62,24.56,24.57,309300.0,19.3274,19.3352,19.2881,19.296,309300.0
2013-06-21 13:50:00,24.57,24.58,24.5,24.51,298200.0,19.296,19.3038,19.241,19.2489,298200.0
2013-06-21 14:00:00,24.51,24.51,24.48,24.5,427500.0,19.2489,19.2489,19.2253,19.241,427500.0
2013-06-21 14:10:00,24.5,24.57,24.5,24.56,251400.0,19.241,19.296,19.241,19.2881,251400.0
2013-06-21 14:20:00,24.56,24.56,24.52,24.53,413700.0,19.2881,19.2881,19.2567,19.2646,413700.0
2013-06-21 14:30:00,24.53,24.61,24.52,24.61,737700.0,19.2646,19.3274,19.2567,19.3274,737700.0
2013-06-21 14:40:00,24.61,24.62,24.57,24.59,480300.0,19.3274,19.3352,19.296,19.3117,480300.0
2013-06-21 14:50:00,24.59,24.66,24.59,24.66,492300.0,19.3117,19.3667,19.3117,19.3667,492300.0
2013-06-21 15:00:00,24.65,24.73,24.65,24.71,784800.0,19.3588,19.4216,19.3588,19.4059,784800.0
2013-06-21 15:10:00,24.71,24.72,24.64,24.64,634500.0,19.4059,19.4138,19.351,19.351,634500.0
2013-06-21 15:20:00,24.64,24.66,24.63,24.64,621900.0,19.351,19.3667,19.3431,19.351,621900.0
2013-06-21 15:30:00,24.64,24.65,24.61,24.61,1061100.0,19.351,19.3588,19.3274,19.3274,1061100.0
2013-06-21 15:40:00,24.61,24.62,24.55,24.57,1216500.0,19.3274,19.3352,19.2803,19.296,1216500.0
2013-06-21 15:50:00,24.57,24.58,24.48,24.5,3042900.0,19.296,19.3038,19.2253,19.241,3042900.0
2013-06-24 09:30:00,24.35,24.48,24.32,24.46,993600.0,19.1232,19.2253,19.0996,19.2096,993600.0
2013-06-24 09:40:00,24.46,24.47,24.31,24.32,1014300.0,19.2096,19.2174,19.0918,19.0996,1014300.0
2013-06-24 09:50:00,24.32,24.37,24.31,24.36,680400.0,19.0996,19.1389,19.0918,19.1311,680400.0
2013-06-24 10:00:00,24.36,24.4,24.32,24.38,497100.0,19.1311,19.1625,19.0996,19.1468,497100.0
2013-06-24 10:10:00,24.38,24.41,24.35,24.37,401400.0,19.1468,19.1703,19.1232,19.1389,401400.0
2013-06-24 10:20:00,24.37,24.37,24.3,24.34,528600.0,19.1389,19.1389,19.0839,19.1153,528600.0
2013-06-24 10:30:00,24.33,24.44,24.32,24.44,438600.0,19.1075,19.1939,19.0996,19.1939,438600.0
2013-06-24 10:40:00,24.44,24.46,24.41,24.44,379800.0,19.1939,19.2096,19.1703,19.1939,379800.0
2013-06-24 10:50:00,24.44,24.48,24.42,24.46,363300.0,19.1939,19.2253,19.1782,19.2096,363300.0
2013-06-24 11:00:00,24.46,24.48,24.46,24.48,476700.0,19.2096,19.2253,19.2096,19.2253,476700.0
2013-06-24 11:10:00,24.47,24.48,24.42,24.42,443400.0,19.2174,19.2253,19.1782,19.1782,443400.0
2013-06-24 11:20:00,24.42,24.42,24.39,24.4,477000.0,19.1782,19.1782,19.1546,19.1625,477000.0
2013-06-24 11:30:00,24.4,24.45,24.4,24.42,374100.0,19.1625,19.2017,19.1625,19.1782,374100.0
2013-06-24 11:40:00,24.42,24.46,24.41,24.43,313500.0,19.1782,19.2096,19.1703,19.186,313500.0
2013-06-24 11:50:00,24.43,24.47,24.42,24.45,361500.0,19.186,19.2174,19.1782,19.2017,361500.0
2013-06-24 12:00:00,24.46,24.52,24.46,24.51,847500.0,19.2096,19.2567,19.2096,19.2489,847500.0
2013-06-24 12:10:00,24.51,24.54,24.49,24.51,568200.0,19.2489,19.2724,19.2331,19.2489,568200.0
2013-06-24 12:20:00,24.51,24.54,24.48,24.52,443700.0,19.2489,19.2724,19.2253,19.2567,443700.0
2013-06-24 12:30:00,24.52,24.58,24.52,24.53,456900.0,19.2567,19.3038,19.2567,19.2646,456900.0
2013-06-24 12:40:00,24.53,24.55,24.52,24.52,575100.0,19.2646,19.2803,19.2567,19.2567,575100.0
2013-06-24 12:50:00,24.52,24.57,24.51,24.56,434400.0,19.2567,19.296,19.2489,19.2881,434400.0
2013-06-24 13:00:00,24.56,24.61,24.56,24.61,531300.0,19.2881,19.3274,19.2881,19.3274,531300.0
2013-06-24 13:10:00,24.61,24.68,24.59,24.68,695700.0,19.3274,19.3824,19.3117,19.3824,695700.0
2013-06-24 13:20:00,24.69,24.74,24.65,24.74,877500.0,19.3902,19.4295,19.3588,19.4295,877500.0
2013-06-24 13:30:00,24.74,24.75,24.68,24.69,692100.0,19.4295,19.4373,19.3824,19.3902,692100.0
2013-06-24 13:40:00,24.69,24.74,24.69,24.69,540600.0,19.3902,19.4295,19.3902,19.3902,540600.0
2013-06-24 13:50:00,24.69,24.71,24.66,24.68,435600.0,19.3902,19.4059,19.3667,19.3824,435600.0
2013-06-24 14:00:00,24.68,24.8,24.67,24.8,755400.0,19.3824,19.4766,19.3745,19.4766,755400.0
2013-06-24 14:10:00,24.8,24.83,24.76,24.78,686400.0,19.4766,19.5002,19.4452,19.4609,686400.0
2013-06-24 14:20:00,24.78,24.85,24.78,24.84,758100.0,19.4609,19.5159,19.4609,19.508,758100.0
2013-06-24 14:30:00,24.84,24.88,24.82,24.88,618900.0,19.508,19.5394,19.4923,19.5394,618900.0
2013-06-24 14:40:00,24.88,24.92,24.86,24.92,1178400.0,19.5394,19.5708,19.5237,19.5708,1178400.0
2013-06-24 14:50:00,24.92,24.93,24.88,24.89,968700.0,19.5708,19.5787,19.5394,19.5473,968700.0
2013-06-24 15:00:00,24.89,24.9,24.86,24.86,608700.0,19.5473,19.5551,19.5237,19.5237,608700.0
2013-06-24 15:10:00,24.86,24.88,24.8,24.82,670800.0,19.5237,19.5394,19.4766,19.4923,670800.0
2013-06-24 15:20:00,24.82,24.87,24.8,24.86,781500.0,19.4923,19.5316,19.4766,19.5237,781500.0
2013-06-24 15:30:00,24.86,24.89,24.83,24.87,865800.0,19.5237,19.5473,19.5002,19.5316,865800.0
2013-06-24 15:40:00,24.87,24.87,24.78,24.8,1322400.0,19.5316,19.5316,19.4609,19.4766,1322400.0
2013-06-24 15:50:00,24.8,24.82,24.73,24.73,2600400.0,19.4766,19.4923,19.4216,19.4216,2600400.0
2013-06-25 09:30:00,24.76,24.78,24.61,24.69,1131600.0,19.4452,19.4609,19.3274,19.3902,1131600.0
2013-06-25 09:40:00,24.69,24.8,24.68,24.73,714300.0,19.3902,19.4766,19.3824,19.4216,714300.0
2013-06-25 09:50:00,24.73,24.77,24.71,24.77,450600.0,19.4216,19.453,19.4059,19.453,450600.0
2013-06-25 10:00:00,24.76,24.87,24.73,24.86,850200.0,19.4452,19.5316,19.4216,19.5237,850200.0
2013-06-25 10:10:00,24.86,24.92,24.83,24.87,1039800.0,19.5237,19.5708,19.5002,19.5316,1039800.0
2013-06-25 10:20:00,24.87,24.89,24.83,24.87,605700.0,19.5316,19.5473,19.5002,19.5316,605700.0
2013-06-25 10:30:00,24.87,24.88,24.77,24.87,1212300.0,19.5316,19.5394,19.453,19.5316,1212300.0
2013-06-25 10:40:00,24.87,24.89,24.85,24.88,438900.0,19.5316,19.5473,19.5159,19.5394,438900.0
2013-06-25 10:50:00,24.88,24.88,24.84,24.86,348900.0,19.5394,19.5394,19.508,19.5237,348900.0
2013-06-25 11:00:00,24.86,24.89,24.83,24.87,350400.0,19.5237,19.5473,19.5002,19.5316,350400.0
2013-06-25 11:10:00,24.87,24.88,24.82,24.82,319200.0,19.5316,19.5394,19.4923,19.4923,319200.0
2013-06-25 11:20:00,24.82,24.83,24.76,24.77,319800.0,19.4923,19.5002,19.4452,19.453,319800.0
2013-06-25 11:30:00,24.78,24.82,24.77,24.79,297300.0,19.4609,19.4923,19.453,19.4688,297300.0
2013-06-25 11:40:00,24.79,24.82,24.76,24.76,472200.0,19.4688,19.4923,19.4452,19.4452,472200.0
2013-06-25 11:50:00,24.76,24.8,24.76,24.8,325200.0,19.4452,19.4766,19.4452,19.4766,325200.0
2013-06-25 12:00:00,24.79,24.84,24.77,24.8,256500.0,19.4688,19.508,19.453,19.4766,256500.0
2013-06-25 12:10:00,24.8,24.8,24.78,24.78,180900.0,19.4766,19.4766,19.4609,19.4609,180900.0
2013-06-25 12:20:00,24.78,24.79,24.73,24.77,329400.0,19.4609,19.4688,19.4216,19.453,329400.0
2013-06-25 12:30:00,24.77,24.83,24.77,24.82,289200.0,19.453,19.5002,19.453,19.4923,289200.0
2013-06-25 12:40:00,24.82,24.86,24.82,24.85,322800.0,19.4923,19.5237,19.4923,19.5159,322800.0
2013-06-25 12:50:00,24.85,24.87,24.84,24.85,277800.0,19.5159,19.5316,19.508,19.5159,277800.0
2013-06-25 13:00:00,24.85,24.88,24.84,24.86,399000.0,19.5159,19.5394,19.508,19.5237,399000.0
2013-06-25 13:10:00,24.86,24.87,24.85,24.85,309900.0,19.5237,19.5316,19.5159,19.5159,309900.0
2013-06-25 13:20:00,24.85,24.88,24.84,24.87,430200.0,19.5159,19.5394,19.508,19.5316,430200.0
2013-06-25 13:30:00,24.87,24.88,24.85,24.88,287100.0,19.5316,19.5394,19.5159,19.5394,287100.0
2013-06-25 13:40:00,24.88,24.89,24.85,24.87,372900.0,19.5394,19.5473,19.5159,19.5316,372900.0
2013-06-25 13:50:00,24.88,24.88,24.84,24.85,347400.0,19.5394,19.5394,19.508,19.5159,347400.0
2013-06-25 14:00:00,24.85,24.88,24.84,24.86,290400.0,19.5159,19.5394,19.508,19.5237,290400.0
2013-06-25 14:10:00,24.86,24.89,24.85,24.89,342900.0,19.5237,19.5473,19.5159,19.5473,342900.0
2013-06-25 14:20:00,24.89,24.89,24.86,24.87,393000.0,19.5473,19.5473,19.5237,19.5316,393000.0
2013-06-25 14:30:00,24.87,24.89,24.84,24.88,349200.0,19.5316,19.5473,19.508,19.5394,349200.0
2013-06-25 14:40:00,24.88,24.88,24.85,24.87,366300.0,19.5394,19.5394,19.5159,19.5316,366300.0
2013-06-25 14:50:00,24.87,24.87,24.82,24.82,344700.0,19.5316,19.5316,19.4923,19.4923,344700.0
2013-06-25 15:00:00,24.82,24.84,24.82,24.83,417000.0,19.4923,19.508,19.4923,19.5002,417000.0
2013-06-25 15:10:00,24.83,24.83,24.8,24.81,328200.0,19.5002,19.5002,19.4766,19.4845,328200.0
2013-06-25 15:20:00,24.81,24.84,24.81,24.83,422700.0,19.4845,19.508,19.4845,19.5002,422700.0
2013-06-25 15:30:00,24.83,24.85,24.82,24.83,714600.0,19.5002,19.5159,19.4923,19.5002,714600.0
2013-06-25 15:40:00,24.83,24.84,24.77,24.78,834900.0,19.5002,19.508,19.453,19.4609,834900.0
2013-06-25 15:50:00,24.78,24.82,24.76,24.77,1661100.0,19.4609,19.4923,19.4452,19.453,1661100.0
2013-06-26 09:30:00,24.87,24.97,24.85,24.88,810900.0,19.5316,19.6101,19.5159,19.5394,810900.0
2013-06-26 09:40:00,24.88,24.94,24.88,24.89,466500.0,19.5394,19.5866,19.5394,19.5473,466500.0
2013-06-26 09:50:00,24.9,24.93,24.89,24.92,310800.0,19.5551,19.5787,19.5473,19.5708,310800.0
2013-06-26 10:00:00,24.93,24.94,24.89,24.9,459600.0,19.5787,19.5866,19.5473,19.5551,459600.0
2013-06-26 10:10:00,24.9,24.92,24.88,24.9,297000.0,19.5551,19.5708,19.5394,19.5551,297000.0
2013-06-26 10:20:00,24.9,24.94,24.9,24.92,369600.0,19.5551,19.5866,19.5551,19.5708,369600.0
2013-06-26 10:30:00,24.92,24.97,24.9,24.96,404400.0,19.5708,19.6101,19.5551,19.6023,404400.0
2013-06-26 10:40:00,24.96,24.98,24.94,24.94,372300.0,19.6023,19.618,19.5866,19.5866,372300.0
2013-06-26 10:50:00,24.95,24.96,24.9,24.9,397500.0,19.5944,19.6023,19.5551,19.5551,397500.0
2013-06-26 11:00:00,24.9,24.92,24.88,24.88,388200.0,19.5551,19.5708,19.5394,19.5394,388200.0
2013-06-26 11:10:00,24.88,24.92,24.87,24.9,261300.0,19.5394,19.5708,19.5316,19.5551,261300.0
2013-06-26 11:20:00,24.9,24.92,24.9,24.91,183900.0,19.5551,19.5708,19.5551,19.563,183900.0
2013-06-26 11:30:00,24.9,24.93,24.9,24.92,282300.0,19.5551,19.5787,19.5551,19.5708,282300.0
2013-06-26 11:40:00,24.91,24.92,24.9,24.91,216300.0,19.563,19.5708,19.5551,19.563,216300.0
2013-06-26 11:50:00,24.92,24.92,24.89,24.9,263400.0,19.5708,19.5708,19.5473,19.5551,263400.0
2013-06-26 12:00:00,24.9,24.95,24.9,24.95,436500.0,19.5551,19.5944,19.5551,19.5944,436500.0
2013-06-26 12:10:00,24.94,24.99,24.93,24.99,488400.0,19.5866,19.6258,19.5787,19.6258,488400.0
2013-06-26 12:20:00,24.99,24.99,24.93,24.93,239100.0,19.6258,19.6258,19.5787,19.5787,239100.0
2013-06-26 12:30:00,24.93,24.93,24.91,24.91,226800.0,19.5787,19.5787,19.563,19.563,226800.0
2013-06-26 12:40:00,24.91,24.94,24.91,24.94,211200.0,19.563,19.5866,19.563,19.5866,211200.0
2013-06-26 12:50:00,24.94,24.94,24.9,24.93,241200.0,19.5866,19.5866,19.5551,19.5787,241200.0
2013-06-26 13:00:00,24.93,24.96,24.92,24.96,339900.0,19.5787,19.6023,19.5708,19.6023,339900.0
2013-06-26 13:10:00,24.96,24.99,24.95,24.98,276600.0,19.6023,19.6258,19.5944,19.618,276600.0
2013-06-26 13:20:00,24.98,25.0,24.96,24.99,205500.0,19.618,19.6337,19.6023,19.6258,205500.0
2013-06-26 13:30:00,24.99,25.0,24.97,25.0,261300.0,19.6258,19.6337,19.6101,19.6337,261300.0
2013-06-26 13:40:00,24.99,25.0,24.97,24.98,226800.0,19.6258,19.6337,19.6101,19.618,226800.0
2013-06-26 13:50:00,24.98,25.0,24.95,24.99,229200.0,19.618,19.6337,19.5944,19.6258,229200.0
2013-06-26 14:00:00,25.0,25.01,24.97,24.99,294900.0,19.6337,19.6415,19.6101,19.6258,294900.0
2013-06-26 14:10:00,24.99,25.02,24.98,25.02,211800.0,19.6258,19.6494,19.618,19.6494,211800.0
2013-06-26 14:20:00,25.02,25.04,25.0,25.03,454200.0,19.6494,19.6651,19.6337,19.6572,454200.0
2013-06-26 14:30:00,25.03,25.06,25.03,25.03,451800.0,19.6572,19.6808,19.6572,19.6572,451800.0
2013-06-26 14:40:00,25.03,25.04,25.02,25.03,294600.0,19.6572,19.6651,19.6494,19.6572,294600.0
2013-06-26 14:50:00,25.03,25.05,25.01,25.04,327000.0,19.6572,19.6729,19.6415,19.6651,327000.0
2013-06-26 15:00:00,25.03,25.06,25.03,25.03,387600.0,19.6572,19.6808,19.6572,19.6572,387600.0
2013-06-26 15:10:00,25.03,25.04,25.01,25.03,423600.0,19.6572,19.6651,19.6415,19.6572,423600.0
2013-06-26 15:20:00,25.04,25.04,25.01,25.02,414900.0,19.6651,19.6651,19.6415,19.6494,414900.0
2013-06-26 15:30:00,25.02,25.04,25.01,25.04,370500.0,19.6494,19.6651,19.6415,19.6651,370500.0
2013-06-26 15:40:00,25.04,25.05,25.0,25.02,546300.0,19.6651,19.6729,19.6337,19.6494,546300.0
2013-06-26 15:50:00,25.01,25.03,24.99,25.0,1483800.0,19.6415,19.6572,19.6258,19.6337,1483800.0
2013-06-27 09:30:00,25.16,25.19,25.11,25.17,746100.0,19.7593,19.7829,19.7201,19.7672,746100.0
2013-06-27 09:40:00,25.17,25.22,25.15,25.2,448200.0,19.7672,19.8065,19.7515,19.7907,448200.0
2013-06-27 09:50:00,25.2,25.25,25.19,25.2,348300.0,19.7907,19.83,19.7829,19.7907,348300.0
2013-06-27 10:00:00,25.2,25.22,25.17,25.19,482700.0,19.7907,19.8065,19.7672,19.7829,482700.0
2013-06-27 10:10:00,25.19,25.25,25.18,25.23,591600.0,19.7829,19.83,19.775,19.8143,591600.0
2013-06-27 10:20:00,25.22,25.31,25.22,25.29,690000.0,19.8065,19.8771,19.8065,19.8614,690000.0
2013-06-27 10:30:00,25.29,25.37,25.29,25.35,788100.0,19.8614,19.9243,19.8614,19.9085,788100.0
2013-06-27 10:40:00,25.36,25.37,25.3,25.35,892800.0,19.9164,19.9243,19.8693,19.9085,892800.0
2013-06-27 10:50:00,25.35,25.36,25.29,25.29,483300.0,19.9085,19.9164,19.8614,19.8614,483300.0
2013-06-27 11:00:00,25.29,25.3,25.27,25.29,384900.0,19.8614,19.8693,19.8457,19.8614,384900.0
2013-06-27 11:10:00,25.3,25.3,25.26,25.27,531900.0,19.8693,19.8693,19.8379,19.8457,531900.0
2013-06-27 11:20:00,25.27,25.28,25.24,25.25,364200.0,19.8457,19.8536,19.8222,19.83,364200.0
2013-06-27 11:30:00,25.25,25.28,25.24,25.27,481500.0,19.83,19.8536,19.8222,19.8457,481500.0
2013-06-27 11:40:00,25.26,25.28,25.24,25.25,279900.0,19.8379,19.8536,19.8222,19.83,279900.0
2013-06-27 11:50:00,25.25,25.29,25.25,25.29,223800.0,19.83,19.8614,19.83,19.8614,223800.0
2013-06-27 12:00:00,25.29,25.29,25.23,25.23,639900.0,19.8614,19.8614,19.8143,19.8143,639900.0
2013-06-27 12:10:00,25.23,25.26,25.23,25.25,245100.0,19.8143,19.8379,19.8143,19.83,245100.0
2013-06-27 12:20:00,25.25,25.25,25.21,25.21,616500.0,19.83,19.83,19.7986,19.7986,616500.0
2013-06-27 12:30:00,25.21,25.25,25.2,25.25,360300.0,19.7986,19.83,19.7907,19.83,360300.0
2013-06-27 12:40:00,25.25,25.26,25.23,25.25,304800.0,19.83,19.8379,19.8143,19.83,304800.0
2013-06-27 12:50:00,25.25,25.25,25.22,25.23,351000.0,19.83,19.83,19.8065,19.8143,351000.0
2013-06-27 13:00:00,25.23,25.25,25.22,25.24,410100.0,19.8143,19.83,19.8065,19.8222,410100.0
2013-06-27 13:10:00,25.23,25.24,25.22,25.23,339600.0,19.8143,19.8222,19.8065,19.8143,339600.0
2013-06-27 13:20:00,25.23,25.23,25.2,25.21,308100.0,19.8143,19.8143,19.7907,19.7986,308100.0
2013-06-27 13:30:00,25.21,25.24,25.19,25.19,208200.0,19.7986,19.8222,19.7829,19.7829,208200.0
2013-06-27 13:40:00,25.19,25.2,25.17,25.2,289200.0,19.7829,19.7907,19.7672,19.7907,289200.0
2013-06-27 13:50:00,25.19,25.2,25.13,25.13,334500.0,19.7829,19.7907,19.7358,19.7358,334500.0
2013-06-27 14:00:00,25.13,25.15,25.11,25.13,369000.0,19.7358,19.7515,19.7201,19.7358,369000.0
2013-06-27 14:10:00,25.14,25.17,25.13,25.17,308100.0,19.7436,19.7672,19.7358,19.7672,308100.0
2013-06-27 14:20:00,25.16,25.19,25.15,25.19,279600.0,19.7593,19.7829,19.7515,19.7829,279600.0
2013-06-27 14:30:00,25.19,25.22,25.16,25.16,252000.0,19.7829,19.8065,19.7593,19.7593,252000.0
2013-06-27 14:40:00,25.17,25.19,25.15,25.16,354300.0,19.7672,19.7829,19.7515,19.7593,354300.0
2013-06-27 14:50:00,25.16,25.23,25.16,25.23,497400.0,19.7593,19.8143,19.7593,19.8143,497400.0
2013-06-27 15:00:00,25.23,25.23,25.19,25.21,506100.0,19.8143,19.8143,19.7829,19.7986,506100.0
2013-06-27 15:10:00,25.21,25.24,25.2,25.2,354000.0,19.7986,19.8222,19.7907,19.7907,354000.0
2013-06-27 15:20:00,25.2,25.23,25.16,25.23,654900.0,19.7907,19.8143,19.7593,19.8143,654900.0
2013-06-27 15:30:00,25.23,25.23,25.17,25.19,552600.0,19.8143,19.8143,19.7672,19.7829,552600.0
2013-06-27 15:40:00,25.19,25.22,25.14,25.14,837900.0,19.7829,19.8065,19.7436,19.7436,837900.0
2013-06-27 15:50:00,25.14,25.17,25.08,25.09,2079900.0,19.7436,19.7672,19.6965,19.7044,2079900.0
2013-06-28 09:30:00,25.04,25.16,25.03,25.16,733200.0,19.6651,19.7593,19.6572,19.7593,733200.0
2013-06-28 09:40:00,25.16,25.2,25.11,25.12,596100.0,19.7593,19.7907,19.7201,19.7279,596100.0
2013-06-28 09:50:00,25.12,25.14,25.11,25.13,622500.0,19.7279,19.7436,19.7201,19.7358,622500.0
2013-06-28 10:00:00,25.13,25.13,25.08,25.13,729300.0,19.7358,19.7358,19.6965,19.7358,729300.0
2013-06-28 10:10:00,25.13,25.16,25.11,25.15,643500.0,19.7358,19.7593,19.7201,19.7515,643500.0
2013-06-28 10:20:00,25.15,25.16,25.11,25.12,432300.0,19.7515,19.7593,19.7201,19.7279,432300.0
2013-06-28 10:30:00,25.12,25.19,25.11,25.18,368400.0,19.7279,19.7829,19.7201,19.775,368400.0
2013-06-28 10:40:00,25.18,25.18,25.14,25.18,253500.0,19.775,19.775,19.7436,19.775,253500.0
2013-06-28 10:50:00,25.18,25.18,25.13,25.16,940200.0,19.775,19.775,19.7358,19.7593,940200.0
2013-06-28 11:00:00,25.16,25.22,25.16,25.22,465600.0,19.7593,19.8065,19.7593,19.8065,465600.0
2013-06-28 11:10:00,25.22,25.22,25.19,25.2,402000.0,19.8065,19.8065,19.7829,19.7907,402000.0
2013-06-28 11:20:00,25.21,25.21,25.15,25.17,377700.0,19.7986,19.7986,19.7515,19.7672,377700.0
2013-06-28 11:30:00,25.17,25.19,25.15,25.19,348600.0,19.7672,19.7829,19.7515,19.7829,348600.0
2013-06-28 11:40:00,25.19,25.2,25.16,25.19,328200.0,19.7829,19.7907,19.7593,19.7829,328200.0
2013-06-28 11:50:00,25.2,25.21,25.17,25.17,264300.0,19.7907,19.7986,19.7672,19.7672,264300.0
2013-06-28 12:00:00,25.17,25.17,25.08,25.09,318300.0,19.7672,19.7672,19.6965,19.7044,318300.0
2013-06-28 12:10:00,25.09,25.1,25.05,25.05,496500.0,19.7044,19.7122,19.6729,19.6729,496500.0
2013-06-28 12:20:00,25.05,25.07,25.05,25.05,458100.0,19.6729,19.6886,19.6729,19.6729,458100.0
2013-06-28 12:30:00,25.05,25.06,25.04,25.06,277500.0,19.6729,19.6808,19.6651,19.6808,277500.0
2013-06-28 12:40:00,25.06,25.1,25.06,25.08,583200.0,19.6808,19.7122,19.6808,19.6965,583200.0
2013-06-28 12:50:00,25.08,25.1,25.07,25.08,336900.0,19.6965,19.7122,19.6886,19.6965,336900.0
2013-06-28 13:00:00,25.07,25.08,25.05,25.06,202800.0,19.6886,19.6965,19.6729,19.6808,202800.0
2013-06-28 13:10:00,25.06,25.09,25.05,25.08,263100.0,19.6808,19.7044,19.6729,19.6965,263100.0
2013-06-28 13:20:00,25.08,25.08,25.06,25.06,203100.0,19.6965,19.6965,19.6808,19.6808,203100.0
2013-06-28 13:30:00,25.06,25.09,25.06,25.06,250500.0,19.6808,19.7044,19.6808,19.6808,250500.0
2013-06-28 13:40:00,25.06,25.08,25.05,25.07,163800.0,19.6808,19.6965,19.6729,19.6886,163800.0
2013-06-28 13:50:00,25.07,25.07,25.05,25.06,234300.0,19.6886,19.6886,19.6729,19.6808,234300.0
2013-06-28 14:00:00,25.06,25.09,25.06,25.08,364800.0,19.6808,19.7044,19.6808,19.6965,364800.0
2013-06-28 14:10:00,25.08,25.1,25.08,25.08,244200.0,19.6965,19.7122,19.6965,19.6965,244200.0
2013-06-28 14:20:00,25.08,25.08,25.04,25.05,234300.0,19.6965,19.6965,19.6651,19.6729,234300.0
2013-06-28 14:30:00,25.05,25.08,25.04,25.04,295500.0,19.6729,19.6965,19.6651,19.6651,295500.0
2013-06-28 14:40:00,25.03,25.05,25.0,25.05,358500.0,19.6572,19.6729,19.6337,19.6729,358500.0
2013-06-28 14:50:00,25.05,25.06,25.03,25.06,350700.0,19.6729,19.6808,19.6572,19.6808,350700.0
2013-06-28 15:00:00,25.06,25.06,25.01,25.03,409200.0,19.6808,19.6808,19.6415,19.6572,409200.0
2013-06-28 15:10:00,25.03,25.07,25.01,25.07,416400.0,19.6572,19.6886,19.6415,19.6886,416400.0
2013-06-28 15:20:00,25.07,25.08,25.05,25.08,593700.0,19.6886,19.6965,19.6729,19.6965,593700.0
2013-06-28 15:30:00,25.08,25.09,25.04,25.04,881400.0,19.6965,19.7044,19.6651,19.6651,881400.0
2013-06-28 15:40:00,25.04,25.06,24.94,24.95,1607700.0,19.6651,19.6808,19.5866,19.5944,1607700.0
2013-06-28 15:50:00,24.95,25.0,24.82,24.83,5121300.0,19.5944,19.6337,19.4923,19.5002,5121300.0
2013-07-01 09:30:00,25.0,25.04,24.7,24.9,2104500.0,19.6337,19.6651,19.3981,19.5551,2104500.0
2013-07-01 09:40:00,24.9,24.98,24.9,24.95,713100.0,19.5551,19.618,19.5551,19.5944,713100.0
2013-07-01 09:50:00,24.95,25.01,24.91,25.0,621600.0,19.5944,19.6415,19.563,19.6337,621600.0
2013-07-01 10:00:00,25.01,25.05,25.0,25.01,669900.0,19.6415,19.6729,19.6337,19.6415,669900.0
2013-07-01 10:10:00,25.02,25.05,25.01,25.03,595800.0,19.6494,19.6729,19.6415,19.6572,595800.0
2013-07-01 10:20:00,25.03,25.04,25.01,25.02,387300.0,19.6572,19.6651,19.6415,19.6494,387300.0
2013-07-01 10:30:00,25.02,25.02,24.98,24.98,410700.0,19.6494,19.6494,19.618,19.618,410700.0
2013-07-01 10:40:00,24.98,24.99,24.98,24.98,430500.0,19.618,19.6258,19.618,19.618,430500.0
2013-07-01 10:50:00,24.98,24.98,24.95,24.96,431400.0,19.618,19.618,19.5944,19.6023,431400.0
2013-07-01 11:00:00,24.96,25.01,24.95,25.01,407400.0,19.6023,19.6415,19.5944,19.6415,407400.0
2013-07-01 11:10:00,25.01,25.04,25.0,25.03,539700.0,19.6415,19.6651,19.6337,19.6572,539700.0
2013-07-01 11:20:00,25.03,25.05,25.01,25.02,226800.0,19.6572,19.6729,19.6415,19.6494,226800.0
2013-07-01 11:30:00,25.02,25.06,25.02,25.05,271200.0,19.6494,19.6808,19.6494,19.6729,271200.0
2013-07-01 11:40:00,25.05,25.05,25.01,25.03,412200.0,19.6729,19.6729,19.6415,19.6572,412200.0
2013-07-01 11:50:00,25.02,25.06,25.02,25.06,155100.0,19.6494,19.6808,19.6494,19.6808,155100.0
2013-07-01 12:00:00,25.06,25.08,25.05,25.07,235500.0,19.6808,19.6965,19.6729,19.6886,235500.0
2013-07-01 12:10:00,25.08,25.09,25.06,25.08,206400.0,19.6965,19.7044,19.6808,19.6965,206400.0
2013-07-01 12:20:00,25.08,25.08,25.0,25.01,273000.0,19.6965,19.6965,19.6337,19.6415,273000.0
2013-07-01 12:30:00,25.02,25.02,25.0,25.02,273000.0,19.6494,19.6494,19.6337,19.6494,273000.0
2013-07-01 12:40:00,25.02,25.04,25.0,25.0,238500.0,19.6494,19.6651,19.6337,19.6337,238500.0
2013-07-01 12:50:00,25.01,25.05,25.0,25.0,259200.0,19.6415,19.6729,19.6337,19.6337,259200.0
2013-07-01 13:00:00,25.0,25.04,25.0,25.0,342300.0,19.6337,19.6651,19.6337,19.6337,342300.0
2013-07-01 13:10:00,25.0,25.01,24.98,24.99,247500.0,19.6337,19.6415,19.618,19.6258,247500.0
2013-07-01 13:20:00,24.99,25.0,24.99,24.99,219300.0,19.6258,19.6337,19.6258,19.6258,219300.0
2013-07-01 13:30:00,25.0,25.01,24.96,24.96,200700.0,19.6337,19.6415,19.6023,19.6023,200700.0
2013-07-01 13:40:00,24.96,24.96,24.92,24.93,291900.0,19.6023,19.6023,19.5708,19.5787,291900.0
2013-07-01 13:50:00,24.93,24.93,24.91,24.92,352800.0,19.5787,19.5787,19.563,19.5708,352800.0
2013-07-01 14:00:00,24.92,24.96,24.92,24.94,374700.0,19.5708,19.6023,19.5708,19.5866,374700.0
2013-07-01 14:10:00,24.94,24.94,24.89,24.91,268500.0,19.5866,19.5866,19.5473,19.563,268500.0
2013-07-01 14:20:00,24.91,24.91,24.89,24.91,403500.0,19.563,19.563,19.5473,19.563,403500.0
2013-07-01 14:30:00,24.91,24.92,24.88,24.89,359100.0,19.563,19.5708,19.5394,19.5473,359100.0
2013-07-01 14:40:00,24.89,24.92,24.87,24.91,312000.0,19.5473,19.5708,19.5316,19.563,312000.0
2013-07-01 14:50:00,24.91,24.92,24.9,24.91,360600.0,19.563,19.5708,19.5551,19.563,360600.0
2013-07-01 15:00:00,24.91,24.92,24.91,24.91,371100.0,19.563,19.5708,19.563,19.563,371100.0
2013-07-01 15:10:00,24.92,24.92,24.89,24.89,292200.0,19.5708,19.5708,19.5473,19.5473,292200.0
2013-07-01 15:20:00,24.9,24.9,24.85,24.86,474000.0,19.5551,19.5551,19.5159,19.5237,474000.0
2013-07-01 15:30:00,24.86,24.87,24.84,24.86,608700.0,19.5237,19.5316,19.508,19.5237,608700.0
2013-07-01 15:40:00,24.86,24.87,24.85,24.85,689400.0,19.5237,19.5316,19.5159,19.5159,689400.0
2013-07-01 15:50:00,24.85,24.88,24.84,24.86,1777800.0,19.5159,19.5394,19.508,19.5237,1777800.0
2013-07-02 09:30:00,24.77,24.96,24.74,24.83,774000.0,19.453,19.6023,19.4295,19.5002,774000.0
2013-07-02 09:40:00,24.83,24.92,24.8,24.92,303300.0,19.5002,19.5708,19.4766,19.5708,303300.0
2013-07-02 09:50:00,24.92,24.99,24.9,24.96,360000.0,19.5708,19.6258,19.5551,19.6023,360000.0
2013-07-02 10:00:00,24.97,24.99,24.95,24.96,286800.0,19.6101,19.6258,19.5944,19.6023,286800.0
2013-07-02 10:10:00,24.96,25.0,24.95,24.99,233400.0,19.6023,19.6337,19.5944,19.6258,233400.0
2013-07-02 10:20:00,24.99,25.02,24.98,25.01,384600.0,19.6258,19.6494,19.618,19.6415,384600.0
2013-07-02 10:30:00,25.01,25.08,25.0,25.07,353700.0,19.6415,19.6965,19.6337,19.6886,353700.0
2013-07-02 10:40:00,25.07,25.12,25.07,25.12,451500.0,19.6886,19.7279,19.6886,19.7279,451500.0
2013-07-02 10:50:00,25.11,25.16,25.11,25.15,473100.0,19.7201,19.7593,19.7201,19.7515,473100.0
2013-07-02 11:00:00,25.14,25.19,25.12,25.19,623100.0,19.7436,19.7829,19.7279,19.7829,623100.0
2013-07-02 11:10:00,25.19,25.19,25.14,25.17,332700.0,19.7829,19.7829,19.7436,19.7672,332700.0
2013-07-02 11:20:00,25.17,25.22,25.16,25.22,454800.0,19.7672,19.8065,19.7593,19.8065,454800.0
2013-07-02 11:30:00,25.22,25.23,25.16,25.17,486300.0,19.8065,19.8143,19.7593,19.7672,486300.0
2013-07-02 11:40:00,25.17,25.18,25.14,25.15,287400.0,19.7672,19.775,19.7436,19.7515,287400.0
2013-07-02 11:50:00,25.15,25.18,25.13,25.14,425400.0,19.7515,19.775,19.7358,19.7436,425400.0
2013-07-02 12:00:00,25.14,25.18,25.13,25.15,482100.0,19.7436,19.775,19.7358,19.7515,482100.0
2013-07-02 12:10:00,25.15,25.17,25.13,25.16,210000.0,19.7515,19.7672,19.7358,19.7593,210000.0
2013-07-02 12:20:00,25.17,25.17,25.1,25.11,214800.0,19.7672,19.7672,19.7122,19.7201,214800.0
2013-07-02 12:30:00,25.11,25.15,25.1,25.13,201600.0,19.7201,19.7515,19.7122,19.7358,201600.0
2013-07-02 12:40:00,25.12,25.12,25.07,25.1,227700.0,19.7279,19.7279,19.6886,19.7122,227700.0
2013-07-02 12:50:00,25.1,25.13,25.09,25.13,411000.0,19.7122,19.7358,19.7044,19.7358,411000.0
2013-07-02 13:00:00,25.13,25.14,25.11,25.13,212400.0,19.7358,19.7436,19.7201,19.7358,212400.0
2013-07-02 13:10:00,25.13,25.14,25.06,25.08,204900.0,19.7358,19.7436,19.6808,19.6965,204900.0
2013-07-02 13:20:00,25.08,25.09,25.04,25.05,256500.0,19.6965,19.7044,19.6651,19.6729,256500.0
2013-07-02 13:30:00,25.05,25.08,25.04,25.04,213600.0,19.6729,19.6965,19.6651,19.6651,213600.0
2013-07-02 13:40:00,25.04,25.04,24.98,24.99,290100.0,19.6651,19.6651,19.618,19.6258,290100.0
2013-07-02 13:50:00,24.98,24.99,24.96,24.98,447600.0,19.618,19.6258,19.6023,19.618,447600.0
2013-07-02 14:00:00,24.98,24.98,24.94,24.96,463200.0,19.618,19.618,19.5866,19.6023,463200.0
2013-07-02 14:10:00,24.97,24.98,24.87,24.9,840900.0,19.6101,19.618,19.5316,19.5551,840900.0
2013-07-02 14:20:00,24.9,24.9,24.86,24.88,301800.0,19.5551,19.5551,19.5237,19.5394,301800.0
2013-07-02 14:30:00,24.87,24.92,24.85,24.86,405300.0,19.5316,19.5708,19.5159,19.5237,405300.0
2013-07-02 14:40:00,24.86,24.89,24.83,24.88,443400.0,19.5237,19.5473,19.5002,19.5394,443400.0
2013-07-02 14:50:00,24.88,24.88,24.78,24.85,1174200.0,19.5394,19.5394,19.4609,19.5159,1174200.0
2013-07-02 15:00:00,24.85,24.89,24.84,24.87,360300.0,19.5159,19.5473,19.508,19.5316,360300.0
2013-07-02 15:10:00,24.87,24.9,24.86,24.88,516300.0,19.5316,19.5551,19.5237,19.5394,516300.0
2013-07-02 15:20:00,24.88,24.9,24.84,24.87,561000.0,19.5394,19.5551,19.508,19.5316,561000.0
2013-07-02 15:30:00,24.87,24.92,24.85,24.92,605700.0,19.5316,19.5708,19.5159,19.5708,605700.0
2013-07-02 15:40:00,24.92,24.92,24.88,24.9,610800.0,19.5708,19.5708,19.5394,19.5551,610800.0
2013-07-02 15:50:00,24.9,24.92,24.86,24.9,1110900.0,19.5551,19.5708,19.5237,19.5551,1110900.0
2013-07-03 09:30:00,24.8,24.87,24.7,24.84,688200.0,19.4766,19.5316,19.3981,19.508,688200.0
2013-07-03 09:40:00,24.82,24.86,24.77,24.83,234300.0,19.4923,19.5237,19.453,19.5002,234300.0
2013-07-03 09:50:00,24.83,24.87,24.81,24.84,238800.0,19.5002,19.5316,19.4845,19.508,238800.0
2013-07-03 10:00:00,24.84,24.86,24.79,24.84,233100.0,19.508,19.5237,19.4688,19.508,233100.0
2013-07-03 10:10:00,24.84,24.89,24.83,24.89,243900.0,19.508,19.5473,19.5002,19.5473,243900.0
2013-07-03 10:20:00,24.89,24.91,24.87,24.89,387900.0,19.5473,19.563,19.5316,19.5473,387900.0
2013-07-03 10:30:00,24.89,24.91,24.86,24.86,170700.0,19.5473,19.563,19.5237,19.5237,170700.0
2013-07-03 10:40:00,24.87,24.92,24.86,24.92,169200.0,19.5316,19.5708,19.5237,19.5708,169200.0
2013-07-03 10:50:00,24.92,24.93,24.87,24.91,153300.0,19.5708,19.5787,19.5316,19.563,153300.0
2013-07-03 11:00:00,24.92,24.96,24.9,24.9,185700.0,19.5708,19.6023,19.5551,19.5551,185700.0
2013-07-03 11:10:00,24.9,25.01,24.9,25.0,290400.0,19.5551,19.6415,19.5551,19.6337,290400.0
2013-07-03 11:20:00,25.0,25.03,24.98,25.03,265200.0,19.6337,19.6572,19.618,19.6572,265200.0
2013-07-03 11:30:00,25.03,25.03,24.98,24.99,279900.0,19.6572,19.6572,19.618,19.6258,279900.0
2013-07-03 11:40:00,24.99,25.0,24.96,24.98,204000.0,19.6258,19.6337,19.6023,19.618,204000.0
2013-07-03 11:50:00,24.99,25.04,24.98,25.03,279900.0,19.6258,19.6651,19.618,19.6572,279900.0
2013-07-03 12:00:00,25.03,25.04,25.01,25.02,263400.0,19.6572,19.6651,19.6415,19.6494,263400.0
2013-07-03 12:10:00,25.02,25.03,24.97,25.02,226800.0,19.6494,19.6572,19.6101,19.6494,226800.0
2013-07-03 12:20:00,25.02,25.04,25.0,25.02,344400.0,19.6494,19.6651,19.6337,19.6494,344400.0
2013-07-03 12:30:00,25.03,25.04,24.99,25.0,323700.0,19.6572,19.6651,19.6258,19.6337,323700.0
2013-07-03 12:40:00,25.0,25.04,24.95,24.96,516000.0,19.6337,19.6651,19.5944,19.6023,516000.0
2013-07-03 12:50:00,24.96,24.98,24.92,24.92,469200.0,19.6023,19.618,19.5708,19.5708,469200.0
2013-07-05 09:30:00,25.04,25.09,24.97,24.99,870900.0,19.6651,19.7044,19.6101,19.6258,870900.0
2013-07-05 09:40:00,24.99,25.04,24.97,25.03,363600.0,19.6258,19.6651,19.6101,19.6572,363600.0
2013-07-05 09:50:00,25.03,25.03,24.93,24.95,384900.0,19.6572,19.6572,19.5787,19.5944,384900.0
2013-07-05 10:00:00,24.95,24.98,24.91,24.95,409800.0,19.5944,19.618,19.563,19.5944,409800.0
2013-07-05 10:10:00,24.95,24.95,24.84,24.86,401700.0,19.5944,19.5944,19.508,19.5237,401700.0
2013-07-05 10:20:00,24.86,24.88,24.8,24.83,532200.0,19.5237,19.5394,19.4766,19.5002,532200.0
2013-07-05 10:30:00,24.83,24.87,24.82,24.83,484200.0,19.5002,19.5316,19.4923,19.5002,484200.0
2013-07-05 10:40:00,24.83,24.88,24.83,24.87,414000.0,19.5002,19.5394,19.5002,19.5316,414000.0
2013-07-05 10:50:00,24.87,24.9,24.87,24.88,336000.0,19.5316,19.5551,19.5316,19.5394,336000.0
2013-07-05 11:00:00,24.88,24.89,24.85,24.87,487500.0,19.5394,19.5473,19.5159,19.5316,487500.0
2013-07-05 11:10:00,24.87,24.89,24.86,24.87,282900.0,19.5316,19.5473,19.5237,19.5316,282900.0
2013-07-05 11:20:00,24.88,24.9,24.86,24.86,283500.0,19.5394,19.5551,19.5237,19.5237,283500.0
2013-07-05 11:30:00,24.85,24.89,24.83,24.89,390300.0,19.5159,19.5473,19.5002,19.5473,390300.0
2013-07-05 11:40:00,24.88,24.92,24.88,24.92,221400.0,19.5394,19.5708,19.5394,19.5708,221400.0
2013-07-05 11:50:00,24.92,24.95,24.88,24.95,317100.0,19.5708,19.5944,19.5394,19.5944,317100.0
2013-07-05 12:00:00,24.95,24.99,24.95,24.98,252900.0,19.5944,19.6258,19.5944,19.618,252900.0
2013-07-05 12:10:00,24.98,25.0,24.98,24.99,213300.0,19.618,19.6337,19.618,19.6258,213300.0
2013-07-05 12:20:00,24.99,25.01,24.99,25.0,146100.0,19.6258,19.6415,19.6258,19.6337,146100.0
2013-07-05 12:30:00,25.0,25.01,24.97,24.97,278700.0,19.6337,19.6415,19.6101,19.6101,278700.0
2013-07-05 12:40:00,24.97,24.98,24.94,24.95,128400.0,19.6101,19.618,19.5866,19.5944,128400.0
2013-07-05 12:50:00,24.95,24.97,24.94,24.95,141900.0,19.5944,19.6101,19.5866,19.5944,141900.0
2013-07-05 13:00:00,24.96,24.96,24.93,24.96,171300.0,19.6023,19.6023,19.5787,19.6023,171300.0
2013-07-05 13:10:00,24.96,24.99,24.96,24.98,171600.0,19.6023,19.6258,19.6023,19.618,171600.0
2013-07-05 13:20:00,24.98,24.99,24.97,24.98,82200.0,19.618,19.6258,19.6101,19.618,82200.0
2013-07-05 13:30:00,24.97,24.99,24.96,24.98,145500.0,19.6101,19.6258,19.6023,19.618,145500.0
2013-07-05 13:40:00,24.97,24.98,24.96,24.97,105600.0,19.6101,19.618,19.6023,19.6101,105600.0
2013-07-05 13:50:00,24.97,24.99,24.96,24.98,172800.0,19.6101,19.6258,19.6023,19.618,172800.0
2013-07-05 14:00:00,24.99,25.0,24.97,25.0,268500.0,19.6258,19.6337,19.6101,19.6337,268500.0
2013-07-05 14:10:00,25.0,25.03,25.0,25.01,203700.0,19.6337,19.6572,19.6337,19.6415,203700.0
2013-07-05 14:20:00,25.01,25.03,25.0,25.02,212100.0,19.6415,19.6572,19.6337,19.6494,212100.0
2013-07-05 14:30:00,25.03,25.03,25.0,25.0,190200.0,19.6572,19.6572,19.6337,19.6337,190200.0
2013-07-05 14:40:00,25.01,25.01,24.98,24.99,238200.0,19.6415,19.6415,19.618,19.6258,238200.0
2013-07-05 14:50:00,24.99,25.02,24.99,25.01,167100.0,19.6258,19.6494,19.6258,19.6415,167100.0
2013-07-05 15:00:00,25.01,25.02,25.0,25.02,192300.0,19.6415,19.6494,19.6337,19.6494,192300.0
2013-07-05 15:10:00,25.02,25.02,25.0,25.01,413400.0,19.6494,19.6494,19.6337,19.6415,413400.0
2013-07-05 15:20:00,25.01,25.01,24.96,24.98,477600.0,19.6415,19.6415,19.6023,19.618,477600.0
2013-07-05 15:30:00,24.97,25.01,24.97,25.0,456300.0,19.6101,19.6415,19.6101,19.6337,456300.0
2013-07-05 15:40:00,25.0,25.04,25.0,25.02,569400.0,19.6337,19.6651,19.6337,19.6494,569400.0
2013-07-05 15:50:00,25.02,25.08,25.02,25.08,2040900.0,19.6494,19.6965,19.6494,19.6965,2040900.0
2013-07-08 09:30:00,25.23,25.4,25.23,25.37,1128900.0,19.8143,19.9478,19.8143,19.9243,1128900.0
2013-07-08 09:40:00,25.37,25.43,25.32,25.41,1129800.0,19.9243,19.9714,19.885,19.9557,1129800.0
2013-07-08 09:50:00,25.41,25.53,25.4,25.52,851400.0,19.9557,20.0499,19.9478,20.0421,851400.0
2013-07-08 10:00:00,25.52,25.59,25.5,25.54,1158600.0,20.0421,20.097,20.0263,20.0578,1158600.0
2013-07-08 10:10:00,25.54,25.56,25.48,25.53,607800.0,20.0578,20.0735,20.0106,20.0499,607800.0
2013-07-08 10:20:00,25.53,25.58,25.53,25.55,440700.0,20.0499,20.0892,20.0499,20.0656,440700.0
2013-07-08 10:30:00,25.55,25.56,25.5,25.52,393900.0,20.0656,20.0735,20.0263,20.0421,393900.0
2013-07-08 10:40:00,25.52,25.56,25.51,25.54,539700.0,20.0421,20.0735,20.0342,20.0578,539700.0
2013-07-08 10:50:00,25.55,25.56,25.52,25.54,438900.0,20.0656,20.0735,20.0421,20.0578,438900.0
2013-07-08 11:00:00,25.54,25.54,25.5,25.53,342900.0,20.0578,20.0578,20.0263,20.0499,342900.0
2013-07-08 11:10:00,25.53,25.54,25.49,25.52,370800.0,20.0499,20.0578,20.0185,20.0421,370800.0
2013-07-08 11:20:00,25.52,25.52,25.47,25.5,517200.0,20.0421,20.0421,20.0028,20.0263,517200.0
2013-07-08 11:30:00,25.5,25.51,25.48,25.49,356400.0,20.0263,20.0342,20.0106,20.0185,356400.0
2013-07-08 11:40:00,25.49,25.51,25.49,25.5,239400.0,20.0185,20.0342,20.0185,20.0263,239400.0
2013-07-08 11:50:00,25.5,25.5,25.43,25.46,255900.0,20.0263,20.0263,19.9714,19.9949,255900.0
2013-07-08 12:00:00,25.46,25.48,25.46,25.47,336600.0,19.9949,20.0106,19.9949,20.0028,336600.0
2013-07-08 12:10:00,25.47,25.5,25.47,25.49,263700.0,20.0028,20.0263,20.0028,20.0185,263700.0
2013-07-08 12:20:00,25.49,25.52,25.48,25.48,325500.0,20.0185,20.0421,20.0106,20.0106,325500.0
2013-07-08 12:30:00,25.48,25.51,25.47,25.5,203400.0,20.0106,20.0342,20.0028,20.0263,203400.0
2013-07-08 12:40:00,25.5,25.51,25.45,25.47,237000.0,20.0263,20.0342,19.9871,20.0028,237000.0
2013-07-08 12:50:00,25.47,25.5,25.46,25.47,225600.0,20.0028,20.0263,19.9949,20.0028,225600.0
2013-07-08 13:00:00,25.48,25.52,25.48,25.52,192600.0,20.0106,20.0421,20.0106,20.0421,192600.0
2013-07-08 13:10:00,25.52,25.53,25.5,25.53,346200.0,20.0421,20.0499,20.0263,20.0499,346200.0
2013-07-08 13:20:00,25.53,25.54,25.51,25.54,292500.0,20.0499,20.0578,20.0342,20.0578,292500.0
2013-07-08 13:30:00,25.54,25.57,25.53,25.56,226800.0,20.0578,20.0813,20.0499,20.0735,226800.0
2013-07-08 13:40:00,25.56,25.58,25.55,25.58,213300.0,20.0735,20.0892,20.0656,20.0892,213300.0
2013-07-08 13:50:00,25.58,25.58,25.57,25.57,230100.0,20.0892,20.0892,20.0813,20.0813,230100.0
2013-07-08 14:00:00,25.57,25.59,25.55,25.55,357900.0,20.0813,20.097,20.0656,20.0656,357900.0
2013-07-08 14:10:00,25.55,25.57,25.54,25.56,206100.0,20.0656,20.0813,20.0578,20.0735,206100.0
2013-07-08 14:20:00,25.56,25.56,25.53,25.54,202200.0,20.0735,20.0735,20.0499,20.0578,202200.0
2013-07-08 14:30:00,25.54,25.55,25.52,25.55,228300.0,20.0578,20.0656,20.0421,20.0656,228300.0
2013-07-08 14:40:00,25.55,25.56,25.54,25.55,277500.0,20.0656,20.0735,20.0578,20.0656,277500.0
2013-07-08 14:50:00,25.55,25.57,25.54,25.57,235800.0,20.0656,20.0813,20.0578,20.0813,235800.0
2013-07-08 15:00:00,25.57,25.57,25.52,25.52,382800.0,20.0813,20.0813,20.0421,20.0421,382800.0
2013-07-08 15:10:00,25.52,25.52,25.5,25.51,350100.0,20.0421,20.0421,20.0263,20.0342,350100.0
2013-07-08 15:20:00,25.51,25.54,25.5,25.52,482700.0,20.0342,20.0578,20.0263,20.0421,482700.0
2013-07-08 15:30:00,25.52,25.55,25.5,25.54,516000.0,20.0421,20.0656,20.0263,20.0578,516000.0
2013-07-08 15:40:00,25.54,25.58,25.54,25.58,930300.0,20.0578,20.0892,20.0578,20.0892,930300.0
2013-07-08 15:50:00,25.58,25.58,25.52,25.57,1620000.0,20.0892,20.0892,20.0421,20.0813,1620000.0
2013-07-09 09:30:00,25.65,25.81,25.64,25.74,1083900.0,20.1442,20.2698,20.1363,20.2148,1083900.0
2013-07-09 09:40:00,25.74,25.76,25.67,25.7,418500.0,20.2148,20.2305,20.1599,20.1834,418500.0
2013-07-09 09:50:00,25.71,25.74,25.66,25.68,510000.0,20.1913,20.2148,20.152,20.1677,510000.0
2013-07-09 10:00:00,25.68,25.68,25.6,25.6,435900.0,20.1677,20.1677,20.1049,20.1049,435900.0
2013-07-09 10:10:00,25.6,25.65,25.58,25.63,501600.0,20.1049,20.1442,20.0892,20.1284,501600.0
2013-07-09 10:20:00,25.63,25.67,25.61,25.63,514500.0,20.1284,20.1599,20.1127,20.1284,514500.0
2013-07-09 10:30:00,25.63,25.68,25.59,25.68,434700.0,20.1284,20.1677,20.097,20.1677,434700.0
2013-07-09 10:40:00,25.68,25.7,25.65,25.67,423300.0,20.1677,20.1834,20.1442,20.1599,423300.0
2013-07-09 10:50:00,25.67,25.69,25.67,25.69,409800.0,20.1599,20.1756,20.1599,20.1756,409800.0
2013-07-09 11:00:00,25.68,25.72,25.68,25.71,402600.0,20.1677,20.1991,20.1677,20.1913,402600.0
2013-07-09 11:10:00,25.71,25.71,25.68,25.68,308100.0,20.1913,20.1913,20.1677,20.1677,308100.0
2013-07-09 11:20:00,25.68,25.69,25.66,25.68,339300.0,20.1677,20.1756,20.152,20.1677,339300.0
2013-07-09 11:30:00,25.68,25.7,25.67,25.67,451800.0,20.1677,20.1834,20.1599,20.1599,451800.0
2013-07-09 11:40:00,25.67,25.68,25.66,25.68,253500.0,20.1599,20.1677,20.152,20.1677,253500.0
2013-07-09 11:50:00,25.68,25.68,25.66,25.67,294300.0,20.1677,20.1677,20.152,20.1599,294300.0
2013-07-09 12:00:00,25.67,25.68,25.66,25.68,193500.0,20.1599,20.1677,20.152,20.1677,193500.0
2013-07-09 12:10:00,25.67,25.68,25.65,25.66,197100.0,20.1599,20.1677,20.1442,20.152,197100.0
2013-07-09 12:20:00,25.66,25.67,25.65,25.67,210000.0,20.152,20.1599,20.1442,20.1599,210000.0
2013-07-09 12:30:00,25.67,25.69,25.67,25.67,281100.0,20.1599,20.1756,20.1599,20.1599,281100.0
2013-07-09 12:40:00,25.67,25.67,25.66,25.66,132000.0,20.1599,20.1599,20.152,20.152,132000.0
2013-07-09 12:50:00,25.66,25.68,25.66,25.68,318600.0,20.152,20.1677,20.152,20.1677,318600.0
2013-07-09 13:00:00,25.68,25.69,25.67,25.68,325200.0,20.1677,20.1756,20.1599,20.1677,325200.0
2013-07-09 13:10:00,25.68,25.69,25.67,25.69,160200.0,20.1677,20.1756,20.1599,20.1756,160200.0
2013-07-09 13:20:00,25.69,25.69,25.68,25.68,137100.0,20.1756,20.1756,20.1677,20.1677,137100.0
2013-07-09 13:30:00,25.68,25.69,25.66,25.68,407100.0,20.1677,20.1756,20.152,20.1677,407100.0
2013-07-09 13:40:00,25.68,25.68,25.67,25.67,150000.0,20.1677,20.1677,20.1599,20.1599,150000.0
2013-07-09 13:50:00,25.67,25.68,25.67,25.68,131100.0,20.1599,20.1677,20.1599,20.1677,131100.0
2013-07-09 14:00:00,25.68,25.72,25.68,25.71,389100.0,20.1677,20.1991,20.1677,20.1913,389100.0
2013-07-09 14:10:00,25.72,25.73,25.69,25.7,701100.0,20.1991,20.207,20.1756,20.1834,701100.0
2013-07-09 14:20:00,25.7,25.71,25.69,25.71,243300.0,20.1834,20.1913,20.1756,20.1913,243300.0
2013-07-09 14:30:00,25.71,25.72,25.7,25.7,243000.0,20.1913,20.1991,20.1834,20.1834,243000.0
2013-07-09 14:40:00,25.7,25.75,25.7,25.72,431100.0,20.1834,20.2227,20.1834,20.1991,431100.0
2013-07-09 14:50:00,25.72,25.72,25.67,25.68,194700.0,20.1991,20.1991,20.1599,20.1677,194700.0
2013-07-09 15:00:00,25.68,25.69,25.67,25.67,282300.0,20.1677,20.1756,20.1599,20.1599,282300.0
2013-07-09 15:10:00,25.67,25.7,25.67,25.7,256500.0,20.1599,20.1834,20.1599,20.1834,256500.0
2013-07-09 15:20:00,25.7,25.71,25.68,25.7,219000.0,20.1834,20.1913,20.1677,20.1834,219000.0
2013-07-09 15:30:00,25.7,25.71,25.68,25.68,356100.0,20.1834,20.1913,20.1677,20.1677,356100.0
2013-07-09 15:40:00,25.68,25.69,25.66,25.67,484500.0,20.1677,20.1756,20.152,20.1599,484500.0
2013-07-09 15:50:00,25.67,25.69,25.65,25.68,805500.0,20.1599,20.1756,20.1442,20.1677,805500.0
2013-07-10 09:30:00,25.65,25.83,25.63,25.69,944400.0,20.1442,20.2855,20.1284,20.1756,944400.0
2013-07-10 09:40:00,25.69,25.71,25.66,25.67,486600.0,20.1756,20.1913,20.152,20.1599,486600.0
2013-07-10 09:50:00,25.67,25.68,25.65,25.65,271500.0,20.1599,20.1677,20.1442,20.1442,271500.0
2013-07-10 10:00:00,25.65,25.67,25.62,25.63,357600.0,20.1442,20.1599,20.1206,20.1284,357600.0
2013-07-10 10:10:00,25.63,25.65,25.55,25.56,934800.0,20.1284,20.1442,20.0656,20.0735,934800.0
2013-07-10 10:20:00,25.55,25.6,25.53,25.58,580200.0,20.0656,20.1049,20.0499,20.0892,580200.0
2013-07-10 10:30:00,25.58,25.6,25.53,25.55,471900.0,20.0892,20.1049,20.0499,20.0656,471900.0
2013-07-10 10:40:00,25.56,25.57,25.52,25.53,409500.0,20.0735,20.0813,20.0421,20.0499,409500.0
2013-07-10 10:50:00,25.53,25.55,25.5,25.5,438600.0,20.0499,20.0656,20.0263,20.0263,438600.0
2013-07-10 11:00:00,25.5,25.55,25.5,25.54,239400.0,20.0263,20.0656,20.0263,20.0578,239400.0
2013-07-10 11:10:00,25.53,25.54,25.5,25.53,310200.0,20.0499,20.0578,20.0263,20.0499,310200.0
2013-07-10 11:20:00,25.53,25.56,25.52,25.55,145200.0,20.0499,20.0735,20.0421,20.0656,145200.0
2013-07-10 11:30:00,25.55,25.6,25.55,25.6,139200.0,20.0656,20.1049,20.0656,20.1049,139200.0
2013-07-10 11:40:00,25.6,25.61,25.56,25.59,172500.0,20.1049,20.1127,20.0735,20.097,172500.0
2013-07-10 11:50:00,25.59,25.6,25.57,25.59,202800.0,20.097,20.1049,20.0813,20.097,202800.0
2013-07-10 12:00:00,25.59,25.61,25.57,25.58,189300.0,20.097,20.1127,20.0813,20.0892,189300.0
2013-07-10 12:10:00,25.58,25.59,25.56,25.56,235200.0,20.0892,20.097,20.0735,20.0735,235200.0
2013-07-10 12:20:00,25.56,25.59,25.56,25.56,380700.0,20.0735,20.097,20.0735,20.0735,380700.0
2013-07-10 12:30:00,25.56,25.57,25.53,25.54,213000.0,20.0735,20.0813,20.0499,20.0578,213000.0
2013-07-10 12:40:00,25.54,25.54,25.51,25.54,259200.0,20.0578,20.0578,20.0342,20.0578,259200.0
2013-07-10 12:50:00,25.54,25.55,25.48,25.51,366000.0,20.0578,20.0656,20.0106,20.0342,366000.0
2013-07-10 13:00:00,25.5,25.51,25.49,25.5,160800.0,20.0263,20.0342,20.0185,20.0263,160800.0
2013-07-10 13:10:00,25.5,25.55,25.5,25.54,215400.0,20.0263,20.0656,20.0263,20.0578,215400.0
2013-07-10 13:20:00,25.55,25.55,25.53,25.54,224700.0,20.0656,20.0656,20.0499,20.0578,224700.0
2013-07-10 13:30:00,25.54,25.55,25.52,25.54,164400.0,20.0578,20.0656,20.0421,20.0578,164400.0
2013-07-10 13:40:00,25.54,25.54,25.51,25.54,145800.0,20.0578,20.0578,20.0342,20.0578,145800.0
2013-07-10 13:50:00,25.54,25.55,25.53,25.54,141900.0,20.0578,20.0656,20.0499,20.0578,141900.0
2013-07-10 14:00:00,25.54,25.66,25.53,25.61,650400.0,20.0578,20.152,20.0499,20.1127,650400.0
2013-07-10 14:10:00,25.61,25.66,25.59,25.63,321300.0,20.1127,20.152,20.097,20.1284,321300.0
2013-07-10 14:20:00,25.63,25.64,25.58,25.6,246600.0,20.1284,20.1363,20.0892,20.1049,246600.0
2013-07-10 14:30:00,25.6,25.61,25.57,25.58,312300.0,20.1049,20.1127,20.0813,20.0892,312300.0
2013-07-10 14:40:00,25.58,25.61,25.54,25.54,281100.0,20.0892,20.1127,20.0578,20.0578,281100.0
2013-07-10 14:50:00,25.54,25.58,25.53,25.57,355200.0,20.0578,20.0892,20.0499,20.0813,355200.0
2013-07-10 15:00:00,25.57,25.6,25.56,25.57,388500.0,20.0813,20.1049,20.0735,20.0813,388500.0
2013-07-10 15:10:00,25.57,25.59,25.55,25.58,401400.0,20.0813,20.097,20.0656,20.0892,401400.0
2013-07-10 15:20:00,25.58,25.62,25.58,25.59,319200.0,20.0892,20.1206,20.0892,20.097,319200.0
2013-07-10 15:30:00,25.59,25.61,25.55,25.57,345300.0,20.097,20.1127,20.0656,20.0813,345300.0
2013-07-10 15:40:00,25.57,25.59,25.56,25.58,370200.0,20.0813,20.097,20.0735,20.0892,370200.0
2013-07-10 15:50:00,25.58,25.6,25.55,25.59,1103700.0,20.0892,20.1049,20.0656,20.097,1103700.0
2013-07-11 09:30:00,25.82,25.91,25.81,25.86,1379100.0,20.2777,20.3483,20.2698,20.3091,1379100.0
2013-07-11 09:40:00,25.86,25.87,25.78,25.82,389400.0,20.3091,20.3169,20.2462,20.2777,389400.0
2013-07-11 09:50:00,25.81,25.83,25.78,25.79,405300.0,20.2698,20.2855,20.2462,20.2541,405300.0
2013-07-11 10:00:00,25.79,25.83,25.79,25.81,262200.0,20.2541,20.2855,20.2541,20.2698,262200.0
2013-07-11 10:10:00,25.81,25.84,25.81,25.81,222300.0,20.2698,20.2934,20.2698,20.2698,222300.0
2013-07-11 10:20:00,25.81,25.85,25.8,25.85,226500.0,20.2698,20.3012,20.262,20.3012,226500.0
2013-07-11 10:30:00,25.84,25.84,25.78,25.81,284400.0,20.2934,20.2934,20.2462,20.2698,284400.0
2013-07-11 10:40:00,25.81,25.87,25.81,25.86,264900.0,20.2698,20.3169,20.2698,20.3091,264900.0
2013-07-11 10:50:00,25.86,25.88,25.84,25.87,297300.0,20.3091,20.3248,20.2934,20.3169,297300.0
2013-07-11 11:00:00,25.87,25.88,25.85,25.86,247200.0,20.3169,20.3248,20.3012,20.3091,247200.0
2013-07-11 11:10:00,25.87,25.87,25.82,25.82,166500.0,20.3169,20.3169,20.2777,20.2777,166500.0
2013-07-11 11:20:00,25.82,25.83,25.81,25.83,168000.0,20.2777,20.2855,20.2698,20.2855,168000.0
2013-07-11 11:30:00,25.83,25.85,25.82,25.85,337500.0,20.2855,20.3012,20.2777,20.3012,337500.0
2013-07-11 11:40:00,25.85,25.87,25.78,25.83,374700.0,20.3012,20.3169,20.2462,20.2855,374700.0
2013-07-11 11:50:00,25.83,25.85,25.82,25.84,256500.0,20.2855,20.3012,20.2777,20.2934,256500.0
2013-07-11 12:00:00,25.84,25.85,25.82,25.83,162600.0,20.2934,20.3012,20.2777,20.2855,162600.0
2013-07-11 12:10:00,25.83,25.85,25.83,25.84,175800.0,20.2855,20.3012,20.2855,20.2934,175800.0
2013-07-11 12:20:00,25.84,25.85,25.83,25.84,240000.0,20.2934,20.3012,20.2855,20.2934,240000.0
2013-07-11 12:30:00,25.84,25.85,25.83,25.85,389700.0,20.2934,20.3012,20.2855,20.3012,389700.0
2013-07-11 12:40:00,25.84,25.86,25.83,25.85,216000.0,20.2934,20.3091,20.2855,20.3012,216000.0
2013-07-11 12:50:00,25.85,25.87,25.83,25.84,157800.0,20.3012,20.3169,20.2855,20.2934,157800.0
2013-07-11 13:00:00,25.83,25.87,25.83,25.86,127500.0,20.2855,20.3169,20.2855,20.3091,127500.0
2013-07-11 13:10:00,25.86,25.86,25.82,25.83,134400.0,20.3091,20.3091,20.2777,20.2855,134400.0
2013-07-11 13:20:00,25.82,25.84,25.81,25.83,146400.0,20.2777,20.2934,20.2698,20.2855,146400.0
2013-07-11 13:30:00,25.83,25.84,25.81,25.83,131400.0,20.2855,20.2934,20.2698,20.2855,131400.0
2013-07-11 13:40:00,25.83,25.84,25.81,25.83,248400.0,20.2855,20.2934,20.2698,20.2855,248400.0
2013-07-11 13:50:00,25.82,25.84,25.81,25.83,156000.0,20.2777,20.2934,20.2698,20.2855,156000.0
2013-07-11 14:00:00,25.83,25.86,25.83,25.86,177300.0,20.2855,20.3091,20.2855,20.3091,177300.0
2013-07-11 14:10:00,25.85,25.9,25.85,25.89,280200.0,20.3012,20.3405,20.3012,20.3326,280200.0
2013-07-11 14:20:00,25.89,25.92,25.86,25.86,564900.0,20.3326,20.3562,20.3091,20.3091,564900.0
2013-07-11 14:30:00,25.87,25.9,25.86,25.87,285300.0,20.3169,20.3405,20.3091,20.3169,285300.0
2013-07-11 14:40:00,25.87,25.88,25.86,25.87,237900.0,20.3169,20.3248,20.3091,20.3169,237900.0
2013-07-11 14:50:00,25.87,25.89,25.85,25.86,262800.0,20.3169,20.3326,20.3012,20.3091,262800.0
2013-07-11 15:00:00,25.86,25.89,25.84,25.85,267600.0,20.3091,20.3326,20.2934,20.3012,267600.0
2013-07-11 15:10:00,25.85,25.88,25.84,25.87,256800.0,20.3012,20.3248,20.2934,20.3169,256800.0
2013-07-11 15:20:00,25.87,25.9,25.87,25.89,324600.0,20.3169,20.3405,20.3169,20.3326,324600.0
2013-07-11 15:30:00,25.89,25.89,25.85,25.88,358800.0,20.3326,20.3326,20.3012,20.3248,358800.0
2013-07-11 15:40:00,25.88,25.92,25.88,25.89,651300.0,20.3248,20.3562,20.3248,20.3326,651300.0
2013-07-11 15:50:00,25.89,25.91,25.88,25.88,1400100.0,20.3326,20.3483,20.3248,20.3248,1400100.0
2013-07-12 09:30:00,25.87,25.88,25.78,25.82,510000.0,20.3169,20.3248,20.2462,20.2777,510000.0
2013-07-12 09:40:00,25.82,25.83,25.78,25.82,186000.0,20.2777,20.2855,20.2462,20.2777,186000.0
2013-07-12 09:50:00,25.82,25.88,25.81,25.83,183900.0,20.2777,20.3248,20.2698,20.2855,183900.0
2013-07-12 10:00:00,25.83,25.84,25.78,25.79,209100.0,20.2855,20.2934,20.2462,20.2541,209100.0
2013-07-12 10:10:00,25.79,25.85,25.79,25.83,201300.0,20.2541,20.3012,20.2541,20.2855,201300.0
2013-07-12 10:20:00,25.82,25.83,25.8,25.82,145500.0,20.2777,20.2855,20.262,20.2777,145500.0
2013-07-12 10:30:00,25.83,25.84,25.8,25.84,189900.0,20.2855,20.2934,20.262,20.2934,189900.0
2013-07-12 10:40:00,25.84,25.85,25.82,25.83,203700.0,20.2934,20.3012,20.2777,20.2855,203700.0
2013-07-12 10:50:00,25.83,25.84,25.81,25.83,172200.0,20.2855,20.2934,20.2698,20.2855,172200.0
2013-07-12 11:00:00,25.83,25.85,25.82,25.84,312000.0,20.2855,20.3012,20.2777,20.2934,312000.0
2013-07-12 11:10:00,25.84,25.88,25.84,25.87,174600.0,20.2934,20.3248,20.2934,20.3169,174600.0
2013-07-12 11:20:00,25.87,25.88,25.83,25.84,119100.0,20.3169,20.3248,20.2855,20.2934,119100.0
2013-07-12 11:30:00,25.84,25.84,25.8,25.81,164400.0,20.2934,20.2934,20.262,20.2698,164400.0
2013-07-12 11:40:00,25.82,25.83,25.81,25.81,100800.0,20.2777,20.2855,20.2698,20.2698,100800.0
2013-07-12 11:50:00,25.81,25.82,25.8,25.81,183000.0,20.2698,20.2777,20.262,20.2698,183000.0
2013-07-12 12:00:00,25.81,25.82,25.79,25.8,136800.0,20.2698,20.2777,20.2541,20.262,136800.0
2013-07-12 12:10:00,25.8,25.83,25.8,25.82,218400.0,20.262,20.2855,20.262,20.2777,218400.0
2013-07-12 12:20:00,25.82,25.87,25.82,25.85,357900.0,20.2777,20.3169,20.2777,20.3012,357900.0
2013-07-12 12:30:00,25.85,25.87,25.84,25.86,241500.0,20.3012,20.3169,20.2934,20.3091,241500.0
2013-07-12 12:40:00,25.86,25.88,25.85,25.86,194100.0,20.3091,20.3248,20.3012,20.3091,194100.0
2013-07-12 12:50:00,25.86,25.87,25.84,25.87,153000.0,20.3091,20.3169,20.2934,20.3169,153000.0
2013-07-12 13:00:00,25.87,25.88,25.85,25.85,239700.0,20.3169,20.3248,20.3012,20.3012,239700.0
2013-07-12 13:10:00,25.86,25.88,25.84,25.88,217500.0,20.3091,20.3248,20.2934,20.3248,217500.0
2013-07-12 13:20:00,25.88,25.89,25.87,25.88,202200.0,20.3248,20.3326,20.3169,20.3248,202200.0
2013-07-12 13:30:00,25.88,25.89,25.84,25.85,103500.0,20.3248,20.3326,20.2934,20.3012,103500.0
2013-07-12 13:40:00,25.85,25.86,25.83,25.86,125700.0,20.3012,20.3091,20.2855,20.3091,125700.0
2013-07-12 13:50:00,25.86,25.86,25.82,25.83,110400.0,20.3091,20.3091,20.2777,20.2855,110400.0
2013-07-12 14:00:00,25.83,25.84,25.82,25.83,130800.0,20.2855,20.2934,20.2777,20.2855,130800.0
2013-07-12 14:10:00,25.83,25.85,25.82,25.85,152700.0,20.2855,20.3012,20.2777,20.3012,152700.0
2013-07-12 14:20:00,25.85,25.86,25.84,25.84,185700.0,20.3012,20.3091,20.2934,20.2934,185700.0
2013-07-12 14:30:00,25.84,25.85,25.81,25.82,212400.0,20.2934,20.3012,20.2698,20.2777,212400.0
2013-07-12 14:40:00,25.82,25.84,25.81,25.84,341100.0,20.2777,20.2934,20.2698,20.2934,341100.0
2013-07-12 14:50:00,25.84,25.85,25.83,25.84,189300.0,20.2934,20.3012,20.2855,20.2934,189300.0
2013-07-12 15:00:00,25.84,25.84,25.82,25.83,246900.0,20.2934,20.2934,20.2777,20.2855,246900.0
2013-07-12 15:10:00,25.83,25.84,25.82,25.84,428700.0,20.2855,20.2934,20.2777,20.2934,428700.0
2013-07-12 15:20:00,25.84,25.86,25.83,25.84,337800.0,20.2934,20.3091,20.2855,20.2934,337800.0
2013-07-12 15:30:00,25.84,25.84,25.81,25.83,600600.0,20.2934,20.2934,20.2698,20.2855,600600.0
2013-07-12 15:40:00,25.83,25.86,25.83,25.85,624000.0,20.2855,20.3091,20.2855,20.3012,624000.0
2013-07-12 15:50:00,25.84,25.88,25.84,25.86,1530600.0,20.2934,20.3248,20.2934,20.3091,1530600.0
2013-07-15 09:30:00,25.77,25.77,25.67,25.67,1683300.0,20.2384,20.2384,20.1599,20.1599,1683300.0
2013-07-15 09:40:00,25.67,25.69,25.59,25.62,1229700.0,20.1599,20.1756,20.097,20.1206,1229700.0
2013-07-15 09:50:00,25.62,25.64,25.57,25.58,564300.0,20.1206,20.1363,20.0813,20.0892,564300.0
2013-07-15 10:00:00,25.57,25.67,25.57,25.66,553500.0,20.0813,20.1599,20.0813,20.152,553500.0
2013-07-15 10:10:00,25.66,25.71,25.65,25.71,314700.0,20.152,20.1913,20.1442,20.1913,314700.0
2013-07-15 10:20:00,25.71,25.71,25.67,25.68,210300.0,20.1913,20.1913,20.1599,20.1677,210300.0
2013-07-15 10:30:00,25.68,25.74,25.68,25.73,288900.0,20.1677,20.2148,20.1677,20.207,288900.0
2013-07-15 10:40:00,25.73,25.73,25.7,25.71,153600.0,20.207,20.207,20.1834,20.1913,153600.0
2013-07-15 10:50:00,25.71,25.74,25.71,25.73,220200.0,20.1913,20.2148,20.1913,20.207,220200.0
2013-07-15 11:00:00,25.72,25.76,25.72,25.74,330300.0,20.1991,20.2305,20.1991,20.2148,330300.0
2013-07-15 11:10:00,25.74,25.74,25.72,25.74,242400.0,20.2148,20.2148,20.1991,20.2148,242400.0
2013-07-15 11:20:00,25.74,25.76,25.73,25.75,254700.0,20.2148,20.2305,20.207,20.2227,254700.0
2013-07-15 11:30:00,25.75,25.77,25.73,25.74,266400.0,20.2227,20.2384,20.207,20.2148,266400.0
2013-07-15 11:40:00,25.74,25.74,25.7,25.72,230100.0,20.2148,20.2148,20.1834,20.1991,230100.0
2013-07-15 11:50:00,25.72,25.73,25.7,25.71,171600.0,20.1991,20.207,20.1834,20.1913,171600.0
2013-07-15 12:00:00,25.71,25.73,25.7,25.71,160200.0,20.1913,20.207,20.1834,20.1913,160200.0
2013-07-15 12:10:00,25.71,25.72,25.7,25.72,146700.0,20.1913,20.1991,20.1834,20.1991,146700.0
2013-07-15 12:20:00,25.71,25.73,25.7,25.7,154500.0,20.1913,20.207,20.1834,20.1834,154500.0
2013-07-15 12:30:00,25.7,25.7,25.67,25.69,245700.0,20.1834,20.1834,20.1599,20.1756,245700.0
2013-07-15 12:40:00,25.69,25.71,25.68,25.7,155400.0,20.1756,20.1913,20.1677,20.1834,155400.0
2013-07-15 12:50:00,25.7,25.7,25.69,25.7,124500.0,20.1834,20.1834,20.1756,20.1834,124500.0
2013-07-15 13:00:00,25.69,25.7,25.68,25.69,129600.0,20.1756,20.1834,20.1677,20.1756,129600.0
2013-07-15 13:10:00,25.69,25.71,25.69,25.7,130500.0,20.1756,20.1913,20.1756,20.1834,130500.0
2013-07-15 13:20:00,25.7,25.71,25.68,25.68,161400.0,20.1834,20.1913,20.1677,20.1677,161400.0
2013-07-15 13:30:00,25.69,25.69,25.67,25.68,107700.0,20.1756,20.1756,20.1599,20.1677,107700.0
2013-07-15 13:40:00,25.68,25.7,25.68,25.7,111600.0,20.1677,20.1834,20.1677,20.1834,111600.0
2013-07-15 13:50:00,25.7,25.71,25.7,25.7,120300.0,20.1834,20.1913,20.1834,20.1834,120300.0
2013-07-15 14:00:00,25.7,25.72,25.7,25.72,177900.0,20.1834,20.1991,20.1834,20.1991,177900.0
2013-07-15 14:10:00,25.72,25.73,25.71,25.72,169200.0,20.1991,20.207,20.1913,20.1991,169200.0
2013-07-15 14:20:00,25.72,25.73,25.7,25.71,205500.0,20.1991,20.207,20.1834,20.1913,205500.0
2013-07-15 14:30:00,25.71,25.71,25.69,25.69,229800.0,20.1913,20.1913,20.1756,20.1756,229800.0
2013-07-15 14:40:00,25.69,25.71,25.69,25.71,229200.0,20.1756,20.1913,20.1756,20.1913,229200.0
2013-07-15 14:50:00,25.7,25.73,25.69,25.73,365100.0,20.1834,20.207,20.1756,20.207,365100.0
2013-07-15 15:00:00,25.73,25.73,25.72,25.73,295800.0,20.207,20.207,20.1991,20.207,295800.0
2013-07-15 15:10:00,25.73,25.73,25.72,25.73,311700.0,20.207,20.207,20.1991,20.207,311700.0
2013-07-15 15:20:00,25.73,25.74,25.72,25.73,252900.0,20.207,20.2148,20.1991,20.207,252900.0
2013-07-15 15:30:00,25.73,25.74,25.7,25.72,376500.0,20.207,20.2148,20.1834,20.1991,376500.0
2013-07-15 15:40:00,25.71,25.72,25.68,25.7,441000.0,20.1913,20.1991,20.1677,20.1834,441000.0
2013-07-15 15:50:00,25.7,25.71,25.69,25.69,955800.0,20.1834,20.1913,20.1756,20.1756,955800.0
2013-07-16 09:30:00,25.66,25.72,25.63,25.66,698700.0,20.152,20.1991,20.1284,20.152,698700.0
2013-07-16 09:40:00,25.66,25.74,25.64,25.72,458100.0,20.152,20.2148,20.1363,20.1991,458100.0
2013-07-16 09:50:00,25.72,25.76,25.7,25.74,297900.0,20.1991,20.2305,20.1834,20.2148,297900.0
2013-07-16 10:00:00,25.74,25.76,25.73,25.74,412500.0,20.2148,20.2305,20.207,20.2148,412500.0
2013-07-16 10:10:00,25.74,25.75,25.7,25.74,384300.0,20.2148,20.2227,20.1834,20.2148,384300.0
2013-07-16 10:20:00,25.74,25.76,25.73,25.74,264300.0,20.2148,20.2305,20.207,20.2148,264300.0
2013-07-16 10:30:00,25.74,25.75,25.71,25.73,204000.0,20.2148,20.2227,20.1913,20.207,204000.0
2013-07-16 10:40:00,25.73,25.75,25.71,25.74,223200.0,20.207,20.2227,20.1913,20.2148,223200.0
2013-07-16 10:50:00,25.75,25.75,25.71,25.71,411300.0,20.2227,20.2227,20.1913,20.1913,411300.0
2013-07-16 11:00:00,25.71,25.73,25.71,25.72,328500.0,20.1913,20.207,20.1913,20.1991,328500.0
2013-07-16 11:10:00,25.72,25.72,25.68,25.7,437400.0,20.1991,20.1991,20.1677,20.1834,437400.0
2013-07-16 11:20:00,25.7,25.7,25.67,25.69,426300.0,20.1834,20.1834,20.1599,20.1756,426300.0
2013-07-16 11:30:00,25.69,25.71,25.68,25.7,215100.0,20.1756,20.1913,20.1677,20.1834,215100.0
2013-07-16 11:40:00,25.71,25.73,25.7,25.71,400500.0,20.1913,20.207,20.1834,20.1913,400500.0
2013-07-16 11:50:00,25.71,25.73,25.7,25.71,135300.0,20.1913,20.207,20.1834,20.1913,135300.0
2013-07-16 12:00:00,25.71,25.71,25.68,25.68,227400.0,20.1913,20.1913,20.1677,20.1677,227400.0
2013-07-16 12:10:00,25.67,25.68,25.66,25.68,219300.0,20.1599,20.1677,20.152,20.1677,219300.0
2013-07-16 12:20:00,25.68,25.69,25.67,25.69,322800.0,20.1677,20.1756,20.1599,20.1756,322800.0
2013-07-16 12:30:00,25.69,25.7,25.66,25.67,180900.0,20.1756,20.1834,20.152,20.1599,180900.0
2013-07-16 12:40:00,25.67,25.68,25.66,25.66,119700.0,20.1599,20.1677,20.152,20.152,119700.0
2013-07-16 12:50:00,25.66,25.66,25.65,25.66,124500.0,20.152,20.152,20.1442,20.152,124500.0
2013-07-16 13:00:00,25.66,25.66,25.64,25.65,139200.0,20.152,20.152,20.1363,20.1442,139200.0
2013-07-16 13:10:00,25.65,25.65,25.64,25.65,135600.0,20.1442,20.1442,20.1363,20.1442,135600.0
2013-07-16 13:20:00,25.65,25.67,25.65,25.67,138000.0,20.1442,20.1599,20.1442,20.1599,138000.0
2013-07-16 13:30:00,25.66,25.7,25.66,25.7,186000.0,20.152,20.1834,20.152,20.1834,186000.0
2013-07-16 13:40:00,25.7,25.71,25.69,25.69,215100.0,20.1834,20.1913,20.1756,20.1756,215100.0
2013-07-16 13:50:00,25.69,25.72,25.69,25.71,156000.0,20.1756,20.1991,20.1756,20.1913,156000.0
2013-07-16 14:00:00,25.71,25.72,25.7,25.71,179700.0,20.1913,20.1991,20.1834,20.1913,179700.0
2013-07-16 14:10:00,25.71,25.73,25.69,25.71,284700.0,20.1913,20.207,20.1756,20.1913,284700.0
2013-07-16 14:20:00,25.72,25.73,25.71,25.72,145200.0,20.1991,20.207,20.1913,20.1991,145200.0
2013-07-16 14:30:00,25.72,25.73,25.71,25.72,174300.0,20.1991,20.207,20.1913,20.1991,174300.0
2013-07-16 14:40:00,25.72,25.73,25.71,25.72,197400.0,20.1991,20.207,20.1913,20.1991,197400.0
2013-07-16 14:50:00,25.72,25.73,25.7,25.71,200400.0,20.1991,20.207,20.1834,20.1913,200400.0
2013-07-16 15:00:00,25.71,25.72,25.67,25.71,612000.0,20.1913,20.1991,20.1599,20.1913,612000.0
2013-07-16 15:10:00,25.71,25.75,25.71,25.73,426600.0,20.1913,20.2227,20.1913,20.207,426600.0
2013-07-16 15:20:00,25.73,25.76,25.72,25.76,380400.0,20.207,20.2305,20.1991,20.2305,380400.0
2013-07-16 15:30:00,25.76,25.82,25.75,25.78,690000.0,20.2305,20.2777,20.2227,20.2462,690000.0
2013-07-16 15:40:00,25.78,25.8,25.77,25.79,655800.0,20.2462,20.262,20.2384,20.2541,655800.0
2013-07-16 15:50:00,25.79,25.81,25.76,25.79,1270200.0,20.2541,20.2698,20.2305,20.2541,1270200.0
2013-07-17 09:30:00,25.87,25.9,25.86,25.86,628200.0,20.3169,20.3405,20.3091,20.3091,628200.0
2013-07-17 09:40:00,25.87,25.88,25.83,25.84,621300.0,20.3169,20.3248,20.2855,20.2934,621300.0
2013-07-17 09:50:00,25.84,25.85,25.78,25.8,539400.0,20.2934,20.3012,20.2462,20.262,539400.0
2013-07-17 10:00:00,25.8,25.85,25.78,25.85,534600.0,20.262,20.3012,20.2462,20.3012,534600.0
2013-07-17 10:10:00,25.85,25.92,25.84,25.9,320100.0,20.3012,20.3562,20.2934,20.3405,320100.0
2013-07-17 10:20:00,25.9,25.93,25.88,25.9,445500.0,20.3405,20.364,20.3248,20.3405,445500.0
2013-07-17 10:30:00,25.9,25.91,25.86,25.88,459300.0,20.3405,20.3483,20.3091,20.3248,459300.0
2013-07-17 10:40:00,25.88,25.89,25.84,25.88,315600.0,20.3248,20.3326,20.2934,20.3248,315600.0
2013-07-17 10:50:00,25.88,25.89,25.84,25.85,387300.0,20.3248,20.3326,20.2934,20.3012,387300.0
2013-07-17 11:00:00,25.85,25.87,25.82,25.86,357600.0,20.3012,20.3169,20.2777,20.3091,357600.0
2013-07-17 11:10:00,25.86,25.87,25.85,25.86,381300.0,20.3091,20.3169,20.3012,20.3091,381300.0
2013-07-17 11:20:00,25.86,25.86,25.82,25.82,259800.0,20.3091,20.3091,20.2777,20.2777,259800.0
2013-07-17 11:30:00,25.82,25.86,25.82,25.82,357600.0,20.2777,20.3091,20.2777,20.2777,357600.0
2013-07-17 11:40:00,25.82,25.83,25.77,25.79,360300.0,20.2777,20.2855,20.2384,20.2541,360300.0
2013-07-17 11:50:00,25.79,25.8,25.75,25.79,165300.0,20.2541,20.262,20.2227,20.2541,165300.0
2013-07-17 12:00:00,25.79,25.8,25.75,25.77,225000.0,20.2541,20.262,20.2227,20.2384,225000.0
2013-07-17 12:10:00,25.77,25.81,25.77,25.77,268800.0,20.2384,20.2698,20.2384,20.2384,268800.0
2013-07-17 12:20:00,25.77,25.78,25.74,25.74,188100.0,20.2384,20.2462,20.2148,20.2148,188100.0
2013-07-17 12:30:00,25.74,25.81,25.74,25.8,422700.0,20.2148,20.2698,20.2148,20.262,422700.0
2013-07-17 12:40:00,25.8,25.8,25.75,25.75,195000.0,20.262,20.262,20.2227,20.2227,195000.0
2013-07-17 12:50:00,25.75,25.78,25.74,25.78,180300.0,20.2227,20.2462,20.2148,20.2462,180300.0
2013-07-17 13:00:00,25.78,25.79,25.74,25.75,211200.0,20.2462,20.2541,20.2148,20.2227,211200.0
2013-07-17 13:10:00,25.75,25.75,25.73,25.74,287700.0,20.2227,20.2227,20.207,20.2148,287700.0
2013-07-17 13:20:00,25.74,25.75,25.72,25.75,218700.0,20.2148,20.2227,20.1991,20.2227,218700.0
2013-07-17 13:30:00,25.75,25.76,25.73,25.75,161400.0,20.2227,20.2305,20.207,20.2227,161400.0
2013-07-17 13:40:00,25.75,25.78,25.75,25.77,132600.0,20.2227,20.2462,20.2227,20.2384,132600.0
2013-07-17 13:50:00,25.77,25.79,25.77,25.79,109800.0,20.2384,20.2541,20.2384,20.2541,109800.0
2013-07-17 14:00:00,25.79,25.79,25.78,25.78,167700.0,20.2541,20.2541,20.2462,20.2462,167700.0
2013-07-17 14:10:00,25.78,25.79,25.76,25.78,141300.0,20.2462,20.2541,20.2305,20.2462,141300.0
2013-07-17 14:20:00,25.78,25.79,25.75,25.75,218100.0,20.2462,20.2541,20.2227,20.2227,218100.0
2013-07-17 14:30:00,25.75,25.79,25.75,25.78,464700.0,20.2227,20.2541,20.2227,20.2462,464700.0
2013-07-17 14:40:00,25.78,25.79,25.75,25.76,194400.0,20.2462,20.2541,20.2227,20.2305,194400.0
2013-07-17 14:50:00,25.76,25.78,25.74,25.75,368100.0,20.2305,20.2462,20.2148,20.2227,368100.0
2013-07-17 15:00:00,25.75,25.77,25.74,25.76,256800.0,20.2227,20.2384,20.2148,20.2305,256800.0
2013-07-17 15:10:00,25.76,25.77,25.73,25.76,221100.0,20.2305,20.2384,20.207,20.2305,221100.0
2013-07-17 15:20:00,25.76,25.76,25.7,25.71,760200.0,20.2305,20.2305,20.1834,20.1913,760200.0
2013-07-17 15:30:00,25.71,25.74,25.7,25.71,523200.0,20.1913,20.2148,20.1834,20.1913,523200.0
2013-07-17 15:40:00,25.71,25.75,25.7,25.73,484800.0,20.1913,20.2227,20.1834,20.207,484800.0
2013-07-17 15:50:00,25.73,25.75,25.7,25.74,1457700.0,20.207,20.2227,20.1834,20.2148,1457700.0
2013-07-18 09:30:00,25.74,25.74,25.67,25.69,562800.0,20.2148,20.2148,20.1599,20.1756,562800.0
2013-07-18 09:40:00,25.69,25.76,25.67,25.74,229200.0,20.1756,20.2305,20.1599,20.2148,229200.0
2013-07-18 09:50:00,25.74,25.76,25.71,25.74,268800.0,20.2148,20.2305,20.1913,20.2148,268800.0
2013-07-18 10:00:00,25.74,25.79,25.73,25.79,355500.0,20.2148,20.2541,20.207,20.2541,355500.0
2013-07-18 10:10:00,25.79,25.83,25.78,25.81,710400.0,20.2541,20.2855,20.2462,20.2698,710400.0
2013-07-18 10:20:00,25.81,25.85,25.81,25.84,275400.0,20.2698,20.3012,20.2698,20.2934,275400.0
2013-07-18 10:30:00,25.84,25.85,25.79,25.8,245700.0,20.2934,20.3012,20.2541,20.262,245700.0
2013-07-18 10:40:00,25.81,25.81,25.78,25.79,236100.0,20.2698,20.2698,20.2462,20.2541,236100.0
2013-07-18 10:50:00,25.79,25.82,25.77,25.8,190500.0,20.2541,20.2777,20.2384,20.262,190500.0
2013-07-18 11:00:00,25.8,25.81,25.79,25.8,148200.0,20.262,20.2698,20.2541,20.262,148200.0
2013-07-18 11:10:00,25.8,25.81,25.79,25.79,206400.0,20.262,20.2698,20.2541,20.2541,206400.0
2013-07-18 11:20:00,25.79,25.79,25.77,25.78,176100.0,20.2541,20.2541,20.2384,20.2462,176100.0
2013-07-18 11:30:00,25.78,25.8,25.77,25.78,213000.0,20.2462,20.262,20.2384,20.2462,213000.0
2013-07-18 11:40:00,25.78,25.81,25.78,25.78,205500.0,20.2462,20.2698,20.2462,20.2462,205500.0
2013-07-18 11:50:00,25.78,25.81,25.78,25.8,307800.0,20.2462,20.2698,20.2462,20.262,307800.0
2013-07-18 12:00:00,25.8,25.82,25.79,25.8,206700.0,20.262,20.2777,20.2541,20.262,206700.0
2013-07-18 12:10:00,25.8,25.8,25.79,25.8,157200.0,20.262,20.262,20.2541,20.262,157200.0
2013-07-18 12:20:00,25.8,25.82,25.79,25.81,192900.0,20.262,20.2777,20.2541,20.2698,192900.0
2013-07-18 12:30:00,25.81,25.81,25.78,25.79,172800.0,20.2698,20.2698,20.2462,20.2541,172800.0
2013-07-18 12:40:00,25.78,25.79,25.74,25.74,362400.0,20.2462,20.2541,20.2148,20.2148,362400.0
2013-07-18 12:50:00,25.74,25.77,25.74,25.77,133500.0,20.2148,20.2384,20.2148,20.2384,133500.0
2013-07-18 13:00:00,25.77,25.77,25.74,25.75,189300.0,20.2384,20.2384,20.2148,20.2227,189300.0
2013-07-18 13:10:00,25.75,25.75,25.73,25.73,282000.0,20.2227,20.2227,20.207,20.207,282000.0
2013-07-18 13:20:00,25.73,25.74,25.71,25.73,309600.0,20.207,20.2148,20.1913,20.207,309600.0
2013-07-18 13:30:00,25.73,25.78,25.73,25.77,219900.0,20.207,20.2462,20.207,20.2384,219900.0
2013-07-18 13:40:00,25.77,25.79,25.77,25.77,165900.0,20.2384,20.2541,20.2384,20.2384,165900.0
2013-07-18 13:50:00,25.77,25.8,25.76,25.79,218100.0,20.2384,20.262,20.2305,20.2541,218100.0
2013-07-18 14:00:00,25.79,25.8,25.78,25.8,138000.0,20.2541,20.262,20.2462,20.262,138000.0
2013-07-18 14:10:00,25.8,25.8,25.79,25.79,158700.0,20.262,20.262,20.2541,20.2541,158700.0
2013-07-18 14:20:00,25.79,25.8,25.78,25.78,217200.0,20.2541,20.262,20.2462,20.2462,217200.0
2013-07-18 14:30:00,25.78,25.8,25.78,25.8,210600.0,20.2462,20.262,20.2462,20.262,210600.0
2013-07-18 14:40:00,25.8,25.82,25.8,25.82,170100.0,20.262,20.2777,20.262,20.2777,170100.0
2013-07-18 14:50:00,25.82,25.83,25.81,25.81,231000.0,20.2777,20.2855,20.2698,20.2698,231000.0
2013-07-18 15:00:00,25.81,25.82,25.79,25.8,301200.0,20.2698,20.2777,20.2541,20.262,301200.0
2013-07-18 15:10:00,25.8,25.8,25.74,25.76,373200.0,20.262,20.262,20.2148,20.2305,373200.0
2013-07-18 15:20:00,25.76,25.79,25.76,25.78,293400.0,20.2305,20.2541,20.2305,20.2462,293400.0
2013-07-18 15:30:00,25.78,25.79,25.76,25.77,514800.0,20.2462,20.2541,20.2305,20.2384,514800.0
2013-07-18 15:40:00,25.77,25.81,25.77,25.78,482100.0,20.2384,20.2698,20.2384,20.2462,482100.0
2013-07-18 15:50:00,25.79,25.79,25.74,25.77,1228200.0,20.2541,20.2541,20.2148,20.2384,1228200.0
2013-07-19 09:30:00,25.82,25.92,25.78,25.89,3558600.0,20.2777,20.3562,20.2462,20.3326,3558600.0
2013-07-19 09:40:00,25.89,25.95,25.87,25.87,524100.0,20.3326,20.3798,20.3169,20.3169,524100.0
2013-07-19 09:50:00,25.87,25.93,25.86,25.9,306000.0,20.3169,20.364,20.3091,20.3405,306000.0
2013-07-19 10:00:00,25.9,25.93,25.88,25.91,533400.0,20.3405,20.364,20.3248,20.3483,533400.0
2013-07-19 10:10:00,25.91,25.93,25.89,25.92,554700.0,20.3483,20.364,20.3326,20.3562,554700.0
2013-07-19 10:20:00,25.92,25.92,25.9,25.9,391200.0,20.3562,20.3562,20.3405,20.3405,391200.0
2013-07-19 10:30:00,25.9,25.93,25.89,25.9,350400.0,20.3405,20.364,20.3326,20.3405,350400.0
2013-07-19 10:40:00,25.9,25.91,25.89,25.91,255000.0,20.3405,20.3483,20.3326,20.3483,255000.0
2013-07-19 10:50:00,25.91,25.92,25.88,25.89,303900.0,20.3483,20.3562,20.3248,20.3326,303900.0
2013-07-19 11:00:00,25.89,25.9,25.85,25.89,307200.0,20.3326,20.3405,20.3012,20.3326,307200.0
2013-07-19 11:10:00,25.89,25.93,25.89,25.91,349200.0,20.3326,20.364,20.3326,20.3483,349200.0
2013-07-19 11:20:00,25.91,25.95,25.91,25.92,284400.0,20.3483,20.3798,20.3483,20.3562,284400.0
2013-07-19 11:30:00,25.92,25.93,25.89,25.92,217200.0,20.3562,20.364,20.3326,20.3562,217200.0
2013-07-19 11:40:00,25.92,25.93,25.91,25.91,236400.0,20.3562,20.364,20.3483,20.3483,236400.0
2013-07-19 11:50:00,25.91,25.92,25.9,25.92,214200.0,20.3483,20.3562,20.3405,20.3562,214200.0
2013-07-19 12:00:00,25.92,25.94,25.92,25.93,345300.0,20.3562,20.3719,20.3562,20.364,345300.0
2013-07-19 12:10:00,25.93,25.94,25.91,25.93,142200.0,20.364,20.3719,20.3483,20.364,142200.0
2013-07-19 12:20:00,25.93,25.95,25.93,25.93,203100.0,20.364,20.3798,20.364,20.364,203100.0
2013-07-19 12:30:00,25.93,25.94,25.92,25.92,82200.0,20.364,20.3719,20.3562,20.3562,82200.0
2013-07-19 12:40:00,25.92,25.93,25.92,25.93,97500.0,20.3562,20.364,20.3562,20.364,97500.0
2013-07-19 12:50:00,25.93,25.96,25.92,25.96,314100.0,20.364,20.3876,20.3562,20.3876,314100.0
2013-07-19 13:00:00,25.95,25.96,25.93,25.94,405600.0,20.3798,20.3876,20.364,20.3719,405600.0
2013-07-19 13:10:00,25.94,25.98,25.94,25.96,382500.0,20.3719,20.4033,20.3719,20.3876,382500.0
2013-07-19 13:20:00,25.95,25.96,25.92,25.92,163500.0,20.3798,20.3876,20.3562,20.3562,163500.0
2013-07-19 13:30:00,25.92,25.96,25.92,25.93,192600.0,20.3562,20.3876,20.3562,20.364,192600.0
2013-07-19 13:40:00,25.93,25.96,25.92,25.95,180000.0,20.364,20.3876,20.3562,20.3798,180000.0
2013-07-19 13:50:00,25.96,25.96,25.94,25.95,179100.0,20.3876,20.3876,20.3719,20.3798,179100.0
2013-07-19 14:00:00,25.95,25.96,25.93,25.95,324900.0,20.3798,20.3876,20.364,20.3798,324900.0
2013-07-19 14:10:00,25.95,25.97,25.95,25.96,278400.0,20.3798,20.3955,20.3798,20.3876,278400.0
2013-07-19 14:20:00,25.96,25.97,25.96,25.96,124200.0,20.3876,20.3955,20.3876,20.3876,124200.0
2013-07-19 14:30:00,25.96,25.96,25.93,25.93,214200.0,20.3876,20.3876,20.364,20.364,214200.0
2013-07-19 14:40:00,25.93,25.97,25.93,25.97,429300.0,20.364,20.3955,20.364,20.3955,429300.0
2013-07-19 14:50:00,25.97,25.98,25.95,25.97,350100.0,20.3955,20.4033,20.3798,20.3955,350100.0
2013-07-19 15:00:00,25.97,25.99,25.96,25.96,395700.0,20.3955,20.4112,20.3876,20.3876,395700.0
2013-07-19 15:10:00,25.96,25.99,25.96,25.99,488400.0,20.3876,20.4112,20.3876,20.4112,488400.0
2013-07-19 15:20:00,25.99,26.01,25.99,26.0,646800.0,20.4112,20.4269,20.4112,20.419,646800.0
2013-07-19 15:30:00,26.0,26.02,25.99,26.02,617400.0,20.419,20.4347,20.4112,20.4347,617400.0
2013-07-19 15:40:00,26.02,26.06,26.02,26.05,1217700.0,20.4347,20.4661,20.4347,20.4583,1217700.0
2013-07-19 15:50:00,26.05,26.06,26.0,26.03,2283600.0,20.4583,20.4661,20.419,20.4426,2283600.0
2013-07-22 09:30:00,25.96,26.03,25.95,26.02,681300.0,20.3876,20.4426,20.3798,20.4347,681300.0
2013-07-22 09:40:00,26.02,26.02,25.93,26.0,321300.0,20.4347,20.4347,20.364,20.419,321300.0
2013-07-22 09:50:00,26.0,26.01,25.96,25.98,309600.0,20.419,20.4269,20.3876,20.4033,309600.0
2013-07-22 10:00:00,25.98,26.05,25.96,26.04,335100.0,20.4033,20.4583,20.3876,20.4504,335100.0
2013-07-22 10:10:00,26.04,26.07,26.01,26.05,330000.0,20.4504,20.474,20.4269,20.4583,330000.0
2013-07-22 10:20:00,26.05,26.05,26.01,26.04,341400.0,20.4583,20.4583,20.4269,20.4504,341400.0
2013-07-22 10:30:00,26.04,26.08,26.04,26.07,216600.0,20.4504,20.4818,20.4504,20.474,216600.0
2013-07-22 10:40:00,26.07,26.08,26.02,26.03,329100.0,20.474,20.4818,20.4347,20.4426,329100.0
2013-07-22 10:50:00,26.03,26.04,26.01,26.02,206700.0,20.4426,20.4504,20.4269,20.4347,206700.0
2013-07-22 11:00:00,26.02,26.04,26.01,26.02,228900.0,20.4347,20.4504,20.4269,20.4347,228900.0
2013-07-22 11:10:00,26.02,26.03,25.97,25.98,180000.0,20.4347,20.4426,20.3955,20.4033,180000.0
2013-07-22 11:20:00,25.98,26.03,25.98,26.01,230400.0,20.4033,20.4426,20.4033,20.4269,230400.0
2013-07-22 11:30:00,26.01,26.01,25.97,26.0,330900.0,20.4269,20.4269,20.3955,20.419,330900.0
2013-07-22 11:40:00,26.0,26.01,25.97,25.98,208800.0,20.419,20.4269,20.3955,20.4033,208800.0
2013-07-22 11:50:00,25.98,25.99,25.95,25.96,282600.0,20.4033,20.4112,20.3798,20.3876,282600.0
2013-07-22 12:00:00,25.96,25.99,25.96,25.98,203100.0,20.3876,20.4112,20.3876,20.4033,203100.0
2013-07-22 12:10:00,25.98,25.98,25.96,25.97,267000.0,20.4033,20.4033,20.3876,20.3955,267000.0
2013-07-22 12:20:00,25.97,25.98,25.96,25.98,142200.0,20.3955,20.4033,20.3876,20.4033,142200.0
2013-07-22 12:30:00,25.98,25.98,25.96,25.98,188400.0,20.4033,20.4033,20.3876,20.4033,188400.0
2013-07-22 12:40:00,25.98,26.0,25.98,25.98,121200.0,20.4033,20.419,20.4033,20.4033,121200.0
2013-07-22 12:50:00,25.98,25.99,25.97,25.97,204000.0,20.4033,20.4112,20.3955,20.3955,204000.0
2013-07-22 13:00:00,25.97,25.97,25.96,25.96,144900.0,20.3955,20.3955,20.3876,20.3876,144900.0
2013-07-22 13:10:00,25.96,25.97,25.93,25.93,274500.0,20.3876,20.3955,20.364,20.364,274500.0
2013-07-22 13:20:00,25.93,25.95,25.92,25.95,168900.0,20.364,20.3798,20.3562,20.3798,168900.0
2013-07-22 13:30:00,25.95,25.95,25.94,25.95,145200.0,20.3798,20.3798,20.3719,20.3798,145200.0
2013-07-22 13:40:00,25.95,25.95,25.93,25.93,215100.0,20.3798,20.3798,20.364,20.364,215100.0
2013-07-22 13:50:00,25.93,25.95,25.92,25.94,230400.0,20.364,20.3798,20.3562,20.3719,230400.0
2013-07-22 14:00:00,25.94,25.95,25.93,25.94,171000.0,20.3719,20.3798,20.364,20.3719,171000.0
2013-07-22 14:10:00,25.94,25.95,25.92,25.93,298800.0,20.3719,20.3798,20.3562,20.364,298800.0
2013-07-22 14:20:00,25.93,25.94,25.92,25.94,239700.0,20.364,20.3719,20.3562,20.3719,239700.0
2013-07-22 14:30:00,25.94,25.96,25.93,25.93,437700.0,20.3719,20.3876,20.364,20.364,437700.0
2013-07-22 14:40:00,25.93,25.94,25.91,25.94,342000.0,20.364,20.3719,20.3483,20.3719,342000.0
2013-07-22 14:50:00,25.94,25.95,25.93,25.94,344400.0,20.3719,20.3798,20.364,20.3719,344400.0
2013-07-22 15:00:00,25.94,25.95,25.93,25.95,206700.0,20.3719,20.3798,20.364,20.3798,206700.0
2013-07-22 15:10:00,25.95,25.96,25.95,25.96,204900.0,20.3798,20.3876,20.3798,20.3876,204900.0
2013-07-22 15:20:00,25.96,25.97,25.95,25.96,251100.0,20.3876,20.3955,20.3798,20.3876,251100.0
2013-07-22 15:30:00,25.96,25.98,25.93,25.94,458400.0,20.3876,20.4033,20.364,20.3719,458400.0
2013-07-22 15:40:00,25.94,25.98,25.94,25.95,512700.0,20.3719,20.4033,20.3719,20.3798,512700.0
2013-07-22 15:50:00,25.95,25.96,25.94,25.96,568200.0,20.3798,20.3876,20.3719,20.3876,568200.0
2013-07-23 09:30:00,25.99,26.06,25.93,26.05,564300.0,20.4112,20.4661,20.364,20.4583,564300.0
2013-07-23 09:40:00,26.06,26.08,26.0,26.03,284100.0,20.4661,20.4818,20.419,20.4426,284100.0
2013-07-23 09:50:00,26.03,26.06,26.03,26.05,302400.0,20.4426,20.4661,20.4426,20.4583,302400.0
2013-07-23 10:00:00,26.05,26.08,26.03,26.08,440400.0,20.4583,20.4818,20.4426,20.4818,440400.0
2013-07-23 10:10:00,26.08,26.08,26.06,26.07,245700.0,20.4818,20.4818,20.4661,20.474,245700.0
2013-07-23 10:20:00,26.07,26.08,26.07,26.08,591600.0,20.474,20.4818,20.474,20.4818,591600.0
2013-07-23 10:30:00,26.08,26.13,26.08,26.11,450000.0,20.4818,20.5211,20.4818,20.5054,450000.0
2013-07-23 10:40:00,26.1,26.12,26.09,26.12,402900.0,20.4976,20.5133,20.4897,20.5133,402900.0
2013-07-23 10:50:00,26.12,26.17,26.12,26.17,723000.0,20.5133,20.5525,20.5133,20.5525,723000.0
2013-07-23 11:00:00,26.16,26.16,26.1,26.11,480300.0,20.5447,20.5447,20.4976,20.5054,480300.0
2013-07-23 11:10:00,26.11,26.11,26.07,26.09,310500.0,20.5054,20.5054,20.474,20.4897,310500.0
2013-07-23 11:20:00,26.09,26.12,26.09,26.11,241200.0,20.4897,20.5133,20.4897,20.5054,241200.0
2013-07-23 11:30:00,26.11,26.12,26.09,26.1,281700.0,20.5054,20.5133,20.4897,20.4976,281700.0
2013-07-23 11:40:00,26.1,26.11,26.08,26.09,324000.0,20.4976,20.5054,20.4818,20.4897,324000.0
2013-07-23 11:50:00,26.09,26.1,26.09,26.1,161700.0,20.4897,20.4976,20.4897,20.4976,161700.0
2013-07-23 12:00:00,26.1,26.12,26.09,26.11,206700.0,20.4976,20.5133,20.4897,20.5054,206700.0
2013-07-23 12:10:00,26.12,26.14,26.12,26.13,318600.0,20.5133,20.529,20.5133,20.5211,318600.0
2013-07-23 12:20:00,26.13,26.16,26.13,26.14,236100.0,20.5211,20.5447,20.5211,20.529,236100.0
2013-07-23 12:30:00,26.14,26.15,26.12,26.12,221100.0,20.529,20.5368,20.5133,20.5133,221100.0
2013-07-23 12:40:00,26.12,26.13,26.1,26.11,177000.0,20.5133,20.5211,20.4976,20.5054,177000.0
2013-07-23 12:50:00,26.11,26.12,26.09,26.11,173400.0,20.5054,20.5133,20.4897,20.5054,173400.0
2013-07-23 13:00:00,26.11,26.15,26.1,26.14,342000.0,20.5054,20.5368,20.4976,20.529,342000.0
2013-07-23 13:10:00,26.14,26.17,26.14,26.17,310200.0,20.529,20.5525,20.529,20.5525,310200.0
2013-07-23 13:20:00,26.17,26.18,26.14,26.14,228600.0,20.5525,20.5604,20.529,20.529,228600.0
2013-07-23 13:30:00,26.14,26.16,26.12,26.14,290700.0,20.529,20.5447,20.5133,20.529,290700.0
2013-07-23 13:40:00,26.14,26.17,26.14,26.15,161400.0,20.529,20.5525,20.529,20.5368,161400.0
2013-07-23 13:50:00,26.15,26.17,26.14,26.14,235800.0,20.5368,20.5525,20.529,20.529,235800.0
2013-07-23 14:00:00,26.14,26.15,26.12,26.14,244200.0,20.529,20.5368,20.5133,20.529,244200.0
2013-07-23 14:10:00,26.14,26.15,26.13,26.15,214500.0,20.529,20.5368,20.5211,20.5368,214500.0
2013-07-23 14:20:00,26.15,26.16,26.13,26.15,228600.0,20.5368,20.5447,20.5211,20.5368,228600.0
2013-07-23 14:30:00,26.15,26.17,26.15,26.16,374100.0,20.5368,20.5525,20.5368,20.5447,374100.0
2013-07-23 14:40:00,26.17,26.19,26.15,26.17,577200.0,20.5525,20.5682,20.5368,20.5525,577200.0
2013-07-23 14:50:00,26.17,26.21,26.17,26.19,697500.0,20.5525,20.5839,20.5525,20.5682,697500.0
2013-07-23 15:00:00,26.19,26.21,26.14,26.14,443700.0,20.5682,20.5839,20.529,20.529,443700.0
2013-07-23 15:10:00,26.15,26.17,26.14,26.15,310500.0,20.5368,20.5525,20.529,20.5368,310500.0
2013-07-23 15:20:00,26.15,26.16,26.15,26.15,285600.0,20.5368,20.5447,20.5368,20.5368,285600.0
2013-07-23 15:30:00,26.15,26.19,26.15,26.15,405300.0,20.5368,20.5682,20.5368,20.5368,405300.0
2013-07-23 15:40:00,26.15,26.19,26.15,26.16,730200.0,20.5368,20.5682,20.5368,20.5447,730200.0
2013-07-23 15:50:00,26.15,26.2,26.15,26.19,1214700.0,20.5368,20.5761,20.5368,20.5682,1214700.0
2013-07-24 09:30:00,26.24,26.24,26.12,26.15,519000.0,20.6075,20.6075,20.5133,20.5368,519000.0
2013-07-24 09:40:00,26.14,26.14,26.07,26.07,323400.0,20.529,20.529,20.474,20.474,323400.0
2013-07-24 09:50:00,26.08,26.1,26.05,26.08,343800.0,20.4818,20.4976,20.4583,20.4818,343800.0
2013-07-24 10:00:00,26.08,26.1,26.02,26.06,547800.0,20.4818,20.4976,20.4347,20.4661,547800.0
2013-07-24 10:10:00,26.06,26.1,26.04,26.09,538800.0,20.4661,20.4976,20.4504,20.4897,538800.0
2013-07-24 10:20:00,26.09,26.09,26.02,26.05,469500.0,20.4897,20.4897,20.4347,20.4583,469500.0
2013-07-24 10:30:00,26.05,26.06,26.04,26.05,213900.0,20.4583,20.4661,20.4504,20.4583,213900.0
2013-07-24 10:40:00,26.05,26.06,26.01,26.05,282300.0,20.4583,20.4661,20.4269,20.4583,282300.0
2013-07-24 10:50:00,26.05,26.05,26.01,26.02,237600.0,20.4583,20.4583,20.4269,20.4347,237600.0
2013-07-24 11:00:00,26.02,26.03,25.98,26.0,347700.0,20.4347,20.4426,20.4033,20.419,347700.0
2013-07-24 11:10:00,26.0,26.02,25.99,26.02,216600.0,20.419,20.4347,20.4112,20.4347,216600.0
2013-07-24 11:20:00,26.02,26.04,26.01,26.02,212400.0,20.4347,20.4504,20.4269,20.4347,212400.0
2013-07-24 11:30:00,26.02,26.04,26.0,26.03,203400.0,20.4347,20.4504,20.419,20.4426,203400.0
2013-07-24 11:40:00,26.03,26.04,26.02,26.03,153000.0,20.4426,20.4504,20.4347,20.4426,153000.0
2013-07-24 11:50:00,26.03,26.03,25.99,25.99,184500.0,20.4426,20.4426,20.4112,20.4112,184500.0
2013-07-24 12:00:00,26.0,26.0,25.97,25.98,211200.0,20.419,20.419,20.3955,20.4033,211200.0
2013-07-24 12:10:00,25.98,25.98,25.95,25.97,224400.0,20.4033,20.4033,20.3798,20.3955,224400.0
2013-07-24 12:20:00,25.97,25.97,25.95,25.96,186900.0,20.3955,20.3955,20.3798,20.3876,186900.0
2013-07-24 12:30:00,25.96,25.96,25.92,25.93,312000.0,20.3876,20.3876,20.3562,20.364,312000.0
2013-07-24 12:40:00,25.93,25.96,25.91,25.96,392700.0,20.364,20.3876,20.3483,20.3876,392700.0
2013-07-24 12:50:00,25.96,25.96,25.94,25.96,212400.0,20.3876,20.3876,20.3719,20.3876,212400.0
2013-07-24 13:00:00,25.96,25.99,25.96,25.97,318600.0,20.3876,20.4112,20.3876,20.3955,318600.0
2013-07-24 13:10:00,25.97,25.97,25.94,25.97,315000.0,20.3955,20.3955,20.3719,20.3955,315000.0
2013-07-24 13:20:00,25.97,25.98,25.95,25.95,205500.0,20.3955,20.4033,20.3798,20.3798,205500.0
2013-07-24 13:30:00,25.95,25.96,25.93,25.95,285300.0,20.3798,20.3876,20.364,20.3798,285300.0
2013-07-24 13:40:00,25.95,25.96,25.93,25.93,232500.0,20.3798,20.3876,20.364,20.364,232500.0
2013-07-24 13:50:00,25.93,25.95,25.93,25.94,220500.0,20.364,20.3798,20.364,20.3719,220500.0
2013-07-24 14:00:00,25.94,25.97,25.94,25.94,287100.0,20.3719,20.3955,20.3719,20.3719,287100.0
2013-07-24 14:10:00,25.95,25.97,25.95,25.95,255000.0,20.3798,20.3955,20.3798,20.3798,255000.0
2013-07-24 14:20:00,25.95,25.98,25.94,25.98,205500.0,20.3798,20.4033,20.3719,20.4033,205500.0
2013-07-24 14:30:00,25.98,25.98,25.95,25.97,186600.0,20.4033,20.4033,20.3798,20.3955,186600.0
2013-07-24 14:40:00,25.97,26.0,25.97,26.0,204300.0,20.3955,20.419,20.3955,20.419,204300.0
2013-07-24 14:50:00,26.0,26.01,25.98,26.01,250500.0,20.419,20.4269,20.4033,20.4269,250500.0
2013-07-24 15:00:00,26.01,26.01,25.97,25.98,261300.0,20.4269,20.4269,20.3955,20.4033,261300.0
2013-07-24 15:10:00,25.98,26.0,25.97,25.98,326700.0,20.4033,20.419,20.3955,20.4033,326700.0
2013-07-24 15:20:00,25.98,26.01,25.97,25.98,371700.0,20.4033,20.4269,20.3955,20.4033,371700.0
2013-07-24 15:30:00,25.98,26.0,25.98,25.98,441300.0,20.4033,20.419,20.4033,20.4033,441300.0
2013-07-24 15:40:00,25.98,26.01,25.97,26.0,798600.0,20.4033,20.4269,20.3955,20.419,798600.0
2013-07-24 15:50:00,26.01,26.08,26.0,26.07,1609800.0,20.4269,20.4818,20.419,20.474,1609800.0
2013-07-25 09:30:00,26.02,26.12,26.02,26.08,601500.0,20.4347,20.5133,20.4347,20.4818,601500.0
2013-07-25 09:40:00,26.08,26.09,26.05,26.06,517200.0,20.4818,20.4897,20.4583,20.4661,517200.0
2013-07-25 09:50:00,26.06,26.12,26.06,26.08,449400.0,20.4661,20.5133,20.4661,20.4818,449400.0
2013-07-25 10:00:00,26.08,26.15,26.08,26.11,436500.0,20.4818,20.5368,20.4818,20.5054,436500.0
2013-07-25 10:10:00,26.11,26.12,26.03,26.04,761700.0,20.5054,20.5133,20.4426,20.4504,761700.0
2013-07-25 10:20:00,26.03,26.09,26.03,26.05,361500.0,20.4426,20.4897,20.4426,20.4583,361500.0
2013-07-25 10:30:00,26.05,26.07,26.03,26.06,264000.0,20.4583,20.474,20.4426,20.4661,264000.0
2013-07-25 10:40:00,26.06,26.12,26.06,26.08,474000.0,20.4661,20.5133,20.4661,20.4818,474000.0
2013-07-25 10:50:00,26.08,26.08,26.04,26.05,497700.0,20.4818,20.4818,20.4504,20.4583,497700.0
2013-07-25 11:00:00,26.04,26.04,26.01,26.02,605100.0,20.4504,20.4504,20.4269,20.4347,605100.0
2013-07-25 11:10:00,26.02,26.03,25.99,25.99,495000.0,20.4347,20.4426,20.4112,20.4112,495000.0
2013-07-25 11:20:00,25.99,26.02,25.97,25.97,167700.0,20.4112,20.4347,20.3955,20.3955,167700.0
2013-07-25 11:30:00,25.97,26.01,25.97,25.97,343200.0,20.3955,20.4269,20.3955,20.3955,343200.0
2013-07-25 11:40:00,25.97,25.99,25.97,25.98,281400.0,20.3955,20.4112,20.3955,20.4033,281400.0
2013-07-25 11:50:00,25.98,26.04,25.97,26.04,299400.0,20.4033,20.4504,20.3955,20.4504,299400.0
2013-07-25 12:00:00,26.04,26.05,26.01,26.02,142200.0,20.4504,20.4583,20.4269,20.4347,142200.0
2013-07-25 12:10:00,26.02,26.04,25.98,26.0,222900.0,20.4347,20.4504,20.4033,20.419,222900.0
2013-07-25 12:20:00,26.0,26.02,25.99,25.99,206100.0,20.419,20.4347,20.4112,20.4112,206100.0
2013-07-25 12:30:00,26.0,26.06,26.0,26.06,333300.0,20.419,20.4661,20.419,20.4661,333300.0
2013-07-25 12:40:00,26.06,26.12,26.05,26.1,363900.0,20.4661,20.5133,20.4583,20.4976,363900.0
2013-07-25 12:50:00,26.09,26.11,26.08,26.11,267300.0,20.4897,20.5054,20.4818,20.5054,267300.0
2013-07-25 13:00:00,26.11,26.11,26.06,26.06,235500.0,20.5054,20.5054,20.4661,20.4661,235500.0
2013-07-25 13:10:00,26.06,26.08,26.06,26.07,148200.0,20.4661,20.4818,20.4661,20.474,148200.0
2013-07-25 13:20:00,26.07,26.08,26.06,26.07,128700.0,20.474,20.4818,20.4661,20.474,128700.0
2013-07-25 13:30:00,26.07,26.1,26.06,26.08,187500.0,20.474,20.4976,20.4661,20.4818,187500.0
2013-07-25 13:40:00,26.08,26.09,26.06,26.08,165600.0,20.4818,20.4897,20.4661,20.4818,165600.0
2013-07-25 13:50:00,26.08,26.08,26.04,26.05,187800.0,20.4818,20.4818,20.4504,20.4583,187800.0
2013-07-25 14:00:00,26.04,26.1,26.04,26.08,282000.0,20.4504,20.4976,20.4504,20.4818,282000.0
2013-07-25 14:10:00,26.08,26.09,26.04,26.04,156900.0,20.4818,20.4897,20.4504,20.4504,156900.0
2013-07-25 14:20:00,26.04,26.04,26.0,26.03,274800.0,20.4504,20.4504,20.419,20.4426,274800.0
2013-07-25 14:30:00,26.03,26.04,25.96,25.97,804900.0,20.4426,20.4504,20.3876,20.3955,804900.0
2013-07-25 14:40:00,25.97,25.97,25.93,25.93,562800.0,20.3955,20.3955,20.364,20.364,562800.0
2013-07-25 14:50:00,25.93,25.94,25.9,25.91,690000.0,20.364,20.3719,20.3405,20.3483,690000.0
2013-07-25 15:00:00,25.91,25.92,25.88,25.92,718500.0,20.3483,20.3562,20.3248,20.3562,718500.0
2013-07-25 15:10:00,25.92,25.96,25.9,25.93,441000.0,20.3562,20.3876,20.3405,20.364,441000.0
2013-07-25 15:20:00,25.93,25.99,25.93,25.96,468000.0,20.364,20.4112,20.364,20.3876,468000.0
2013-07-25 15:30:00,25.96,25.99,25.96,25.99,643800.0,20.3876,20.4112,20.3876,20.4112,643800.0
2013-07-25 15:40:00,25.99,26.0,25.95,25.95,627000.0,20.4112,20.419,20.3798,20.3798,627000.0
2013-07-25 15:50:00,25.95,26.0,25.95,26.0,911100.0,20.3798,20.419,20.3798,20.419,911100.0
2013-07-26 09:30:00,25.98,25.99,25.9,25.91,576900.0,20.4033,20.4112,20.3405,20.3483,576900.0
2013-07-26 09:40:00,25.91,25.92,25.81,25.85,814500.0,20.3483,20.3562,20.2698,20.3012,814500.0
2013-07-26 09:50:00,25.84,25.88,25.8,25.85,508500.0,20.2934,20.3248,20.262,20.3012,508500.0
2013-07-26 10:00:00,25.85,25.87,25.82,25.83,406500.0,20.3012,20.3169,20.2777,20.2855,406500.0
2013-07-26 10:10:00,25.83,25.84,25.8,25.82,409800.0,20.2855,20.2934,20.262,20.2777,409800.0
2013-07-26 10:20:00,25.82,25.83,25.77,25.77,392100.0,20.2777,20.2855,20.2384,20.2384,392100.0
2013-07-26 10:30:00,25.77,25.82,25.76,25.81,309900.0,20.2384,20.2777,20.2305,20.2698,309900.0
2013-07-26 10:40:00,25.8,25.8,25.71,25.73,505500.0,20.262,20.262,20.1913,20.207,505500.0
2013-07-26 10:50:00,25.73,25.74,25.7,25.71,452700.0,20.207,20.2148,20.1834,20.1913,452700.0
2013-07-26 11:00:00,25.71,25.73,25.7,25.72,437700.0,20.1913,20.207,20.1834,20.1991,437700.0
2013-07-26 11:10:00,25.72,25.78,25.7,25.76,403800.0,20.1991,20.2462,20.1834,20.2305,403800.0
2013-07-26 11:20:00,25.76,25.8,25.75,25.78,336300.0,20.2305,20.262,20.2227,20.2462,336300.0
2013-07-26 11:30:00,25.79,25.81,25.76,25.81,293700.0,20.2541,20.2698,20.2305,20.2698,293700.0
2013-07-26 11:40:00,25.81,25.82,25.78,25.8,262500.0,20.2698,20.2777,20.2462,20.262,262500.0
2013-07-26 11:50:00,25.8,25.81,25.78,25.79,221700.0,20.262,20.2698,20.2462,20.2541,221700.0
2013-07-26 12:00:00,25.79,25.79,25.75,25.77,226800.0,20.2541,20.2541,20.2227,20.2384,226800.0
2013-07-26 12:10:00,25.77,25.78,25.75,25.77,186000.0,20.2384,20.2462,20.2227,20.2384,186000.0
2013-07-26 12:20:00,25.76,25.77,25.75,25.77,115800.0,20.2305,20.2384,20.2227,20.2384,115800.0
2013-07-26 12:30:00,25.77,25.77,25.76,25.77,211500.0,20.2384,20.2384,20.2305,20.2384,211500.0
2013-07-26 12:40:00,25.77,25.77,25.76,25.77,122700.0,20.2384,20.2384,20.2305,20.2384,122700.0
2013-07-26 12:50:00,25.77,25.77,25.76,25.76,175800.0,20.2384,20.2384,20.2305,20.2305,175800.0
2013-07-26 13:00:00,25.76,25.82,25.76,25.81,167400.0,20.2305,20.2777,20.2305,20.2698,167400.0
2013-07-26 13:10:00,25.82,25.83,25.81,25.83,208500.0,20.2777,20.2855,20.2698,20.2855,208500.0
2013-07-26 13:20:00,25.83,25.91,25.82,25.91,457500.0,20.2855,20.3483,20.2777,20.3483,457500.0
2013-07-26 13:30:00,25.91,25.93,25.89,25.9,642900.0,20.3483,20.364,20.3326,20.3405,642900.0
2013-07-26 13:40:00,25.9,25.95,25.9,25.94,386100.0,20.3405,20.3798,20.3405,20.3719,386100.0
2013-07-26 13:50:00,25.93,25.97,25.93,25.94,365100.0,20.364,20.3955,20.364,20.3719,365100.0
2013-07-26 14:00:00,25.95,25.96,25.93,25.94,234300.0,20.3798,20.3876,20.364,20.3719,234300.0
2013-07-26 14:10:00,25.93,25.99,25.93,25.95,276900.0,20.364,20.4112,20.364,20.3798,276900.0
2013-07-26 14:20:00,25.95,25.97,25.94,25.94,372600.0,20.3798,20.3955,20.3719,20.3719,372600.0
2013-07-26 14:30:00,25.94,25.97,25.94,25.95,177300.0,20.3719,20.3955,20.3719,20.3798,177300.0
2013-07-26 14:40:00,25.94,25.99,25.94,25.98,212400.0,20.3719,20.4112,20.3719,20.4033,212400.0
2013-07-26 14:50:00,25.98,26.0,25.97,25.97,212400.0,20.4033,20.419,20.3955,20.3955,212400.0
2013-07-26 15:00:00,25.97,26.0,25.96,26.0,261000.0,20.3955,20.419,20.3876,20.419,261000.0
2013-07-26 15:10:00,26.0,26.0,25.96,25.98,351900.0,20.419,20.419,20.3876,20.4033,351900.0
2013-07-26 15:20:00,25.98,26.0,25.97,25.98,379200.0,20.4033,20.419,20.3955,20.4033,379200.0
2013-07-26 15:30:00,25.98,26.0,25.97,26.0,356100.0,20.4033,20.419,20.3955,20.419,356100.0
2013-07-26 15:40:00,26.0,26.0,25.98,26.0,724800.0,20.419,20.419,20.4033,20.419,724800.0
2013-07-26 15:50:00,26.0,26.01,25.98,26.0,1047000.0,20.419,20.4269,20.4033,20.419,1047000.0
2013-07-29 09:30:00,25.94,26.03,25.93,26.01,383700.0,20.3719,20.4426,20.364,20.4269,383700.0
2013-07-29 09:40:00,26.01,26.04,25.99,25.99,211800.0,20.4269,20.4504,20.4112,20.4112,211800.0
2013-07-29 09:50:00,25.99,26.02,25.95,26.02,560100.0,20.4112,20.4347,20.3798,20.4347,560100.0
2013-07-29 10:00:00,26.02,26.05,26.0,26.04,401700.0,20.4347,20.4583,20.419,20.4504,401700.0
2013-07-29 10:10:00,26.04,26.08,26.03,26.08,251100.0,20.4504,20.4818,20.4426,20.4818,251100.0
2013-07-29 10:20:00,26.08,26.09,26.05,26.07,249300.0,20.4818,20.4897,20.4583,20.474,249300.0
2013-07-29 10:30:00,26.08,26.08,26.04,26.07,198300.0,20.4818,20.4818,20.4504,20.474,198300.0
2013-07-29 10:40:00,26.07,26.07,26.04,26.05,235500.0,20.474,20.474,20.4504,20.4583,235500.0
2013-07-29 10:50:00,26.05,26.06,26.04,26.04,184500.0,20.4583,20.4661,20.4504,20.4504,184500.0
2013-07-29 11:00:00,26.04,26.04,26.0,26.01,249600.0,20.4504,20.4504,20.419,20.4269,249600.0
2013-07-29 11:10:00,26.0,26.03,26.0,26.0,231600.0,20.419,20.4426,20.419,20.419,231600.0
2013-07-29 11:20:00,26.01,26.01,25.99,26.0,194700.0,20.4269,20.4269,20.4112,20.419,194700.0
2013-07-29 11:30:00,26.0,26.0,25.97,25.98,173700.0,20.419,20.419,20.3955,20.4033,173700.0
2013-07-29 11:40:00,25.98,26.01,25.98,26.01,161700.0,20.4033,20.4269,20.4033,20.4269,161700.0
2013-07-29 11:50:00,26.01,26.01,25.97,25.98,181200.0,20.4269,20.4269,20.3955,20.4033,181200.0
2013-07-29 12:00:00,25.98,26.0,25.97,25.99,118800.0,20.4033,20.419,20.3955,20.4112,118800.0
2013-07-29 12:10:00,25.99,25.99,25.95,25.97,167700.0,20.4112,20.4112,20.3798,20.3955,167700.0
2013-07-29 12:20:00,25.97,25.98,25.96,25.97,137400.0,20.3955,20.4033,20.3876,20.3955,137400.0
2013-07-29 12:30:00,25.97,25.98,25.97,25.97,78900.0,20.3955,20.4033,20.3955,20.3955,78900.0
2013-07-29 12:40:00,25.97,26.0,25.97,25.98,184500.0,20.3955,20.419,20.3955,20.4033,184500.0
2013-07-29 12:50:00,25.99,25.99,25.98,25.99,129900.0,20.4112,20.4112,20.4033,20.4112,129900.0
2013-07-29 13:00:00,25.99,26.03,25.99,26.02,135300.0,20.4112,20.4426,20.4112,20.4347,135300.0
2013-07-29 13:10:00,26.01,26.05,26.01,26.03,139500.0,20.4269,20.4583,20.4269,20.4426,139500.0
2013-07-29 13:20:00,26.03,26.05,26.03,26.03,168600.0,20.4426,20.4583,20.4426,20.4426,168600.0
2013-07-29 13:30:00,26.03,26.04,26.01,26.01,129900.0,20.4426,20.4504,20.4269,20.4269,129900.0
2013-07-29 13:40:00,26.01,26.02,26.0,26.01,178200.0,20.4269,20.4347,20.419,20.4269,178200.0
2013-07-29 13:50:00,26.01,26.03,26.0,26.03,164100.0,20.4269,20.4426,20.419,20.4426,164100.0
2013-07-29 14:00:00,26.03,26.05,26.03,26.04,216300.0,20.4426,20.4583,20.4426,20.4504,216300.0
2013-07-29 14:10:00,26.04,26.05,26.03,26.05,392700.0,20.4504,20.4583,20.4426,20.4583,392700.0
2013-07-29 14:20:00,26.05,26.05,26.03,26.04,119700.0,20.4583,20.4583,20.4426,20.4504,119700.0
2013-07-29 14:30:00,26.04,26.04,26.02,26.03,182100.0,20.4504,20.4504,20.4347,20.4426,182100.0
2013-07-29 14:40:00,26.03,26.04,26.01,26.03,193800.0,20.4426,20.4504,20.4269,20.4426,193800.0
2013-07-29 14:50:00,26.03,26.03,26.01,26.03,195600.0,20.4426,20.4426,20.4269,20.4426,195600.0
2013-07-29 15:00:00,26.03,26.04,26.0,26.01,199800.0,20.4426,20.4504,20.419,20.4269,199800.0
2013-07-29 15:10:00,26.01,26.02,26.0,26.01,148800.0,20.4269,20.4347,20.419,20.4269,148800.0
2013-07-29 15:20:00,26.01,26.02,26.0,26.02,251700.0,20.4269,20.4347,20.419,20.4347,251700.0
2013-07-29 15:30:00,26.01,26.01,26.0,26.0,229800.0,20.4269,20.4269,20.419,20.419,229800.0
2013-07-29 15:40:00,26.0,26.02,25.98,26.01,393000.0,20.419,20.4347,20.4033,20.4269,393000.0
2013-07-29 15:50:00,26.01,26.01,25.97,26.0,835800.0,20.4269,20.4269,20.3955,20.419,835800.0
2013-07-30 09:30:00,26.07,26.12,26.07,26.1,419700.0,20.474,20.5133,20.474,20.4976,419700.0
2013-07-30 09:40:00,26.09,26.11,26.07,26.08,202500.0,20.4897,20.5054,20.474,20.4818,202500.0
2013-07-30 09:50:00,26.08,26.09,26.05,26.07,427500.0,20.4818,20.4897,20.4583,20.474,427500.0
2013-07-30 10:00:00,26.07,26.1,26.05,26.07,282900.0,20.474,20.4976,20.4583,20.474,282900.0
2013-07-30 10:10:00,26.07,26.07,26.04,26.04,234300.0,20.474,20.474,20.4504,20.4504,234300.0
2013-07-30 10:20:00,26.04,26.06,26.04,26.04,229800.0,20.4504,20.4661,20.4504,20.4504,229800.0
2013-07-30 10:30:00,26.04,26.04,26.01,26.02,297900.0,20.4504,20.4504,20.4269,20.4347,297900.0
2013-07-30 10:40:00,26.02,26.05,26.02,26.05,169500.0,20.4347,20.4583,20.4347,20.4583,169500.0
2013-07-30 10:50:00,26.05,26.08,26.03,26.03,378300.0,20.4583,20.4818,20.4426,20.4426,378300.0
2013-07-30 11:00:00,26.03,26.05,26.02,26.04,248700.0,20.4426,20.4583,20.4347,20.4504,248700.0
2013-07-30 11:10:00,26.04,26.07,26.03,26.06,228600.0,20.4504,20.474,20.4426,20.4661,228600.0
2013-07-30 11:20:00,26.06,26.07,26.05,26.06,259200.0,20.4661,20.474,20.4583,20.4661,259200.0
2013-07-30 11:30:00,26.06,26.06,26.01,26.02,249900.0,20.4661,20.4661,20.4269,20.4347,249900.0
2013-07-30 11:40:00,26.01,26.04,26.01,26.04,203700.0,20.4269,20.4504,20.4269,20.4504,203700.0
2013-07-30 11:50:00,26.04,26.04,26.02,26.02,177600.0,20.4504,20.4504,20.4347,20.4347,177600.0
2013-07-30 12:00:00,26.02,26.03,25.99,26.0,288600.0,20.4347,20.4426,20.4112,20.419,288600.0
2013-07-30 12:10:00,26.0,26.0,25.95,25.96,163800.0,20.419,20.419,20.3798,20.3876,163800.0
2013-07-30 12:20:00,25.96,25.97,25.95,25.96,198000.0,20.3876,20.3955,20.3798,20.3876,198000.0
2013-07-30 12:30:00,25.96,25.99,25.96,25.97,138000.0,20.3876,20.4112,20.3876,20.3955,138000.0
2013-07-30 12:40:00,25.97,25.99,25.97,25.98,143100.0,20.3955,20.4112,20.3955,20.4033,143100.0
2013-07-30 12:50:00,25.97,25.98,25.96,25.98,150000.0,20.3955,20.4033,20.3876,20.4033,150000.0
2013-07-30 13:00:00,25.98,25.98,25.97,25.98,169500.0,20.4033,20.4033,20.3955,20.4033,169500.0
2013-07-30 13:10:00,25.97,25.98,25.93,25.94,195000.0,20.3955,20.4033,20.364,20.3719,195000.0
2013-07-30 13:20:00,25.94,25.94,25.92,25.92,282300.0,20.3719,20.3719,20.3562,20.3562,282300.0
2013-07-30 13:30:00,25.92,25.92,25.9,25.92,225300.0,20.3562,20.3562,20.3405,20.3562,225300.0
2013-07-30 13:40:00,25.91,25.93,25.91,25.92,188400.0,20.3483,20.364,20.3483,20.3562,188400.0
2013-07-30 13:50:00,25.92,25.93,25.9,25.92,255600.0,20.3562,20.364,20.3405,20.3562,255600.0
2013-07-30 14:00:00,25.92,25.95,25.91,25.93,221100.0,20.3562,20.3798,20.3483,20.364,221100.0
2013-07-30 14:10:00,25.94,25.94,25.92,25.93,333300.0,20.3719,20.3719,20.3562,20.364,333300.0
2013-07-30 14:20:00,25.93,25.97,25.92,25.96,271800.0,20.364,20.3955,20.3562,20.3876,271800.0
2013-07-30 14:30:00,25.96,25.98,25.95,25.96,241800.0,20.3876,20.4033,20.3798,20.3876,241800.0
2013-07-30 14:40:00,25.96,25.97,25.95,25.96,176100.0,20.3876,20.3955,20.3798,20.3876,176100.0
2013-07-30 14:50:00,25.96,25.96,25.94,25.95,268500.0,20.3876,20.3876,20.3719,20.3798,268500.0
2013-07-30 15:00:00,25.95,25.99,25.93,25.98,635700.0,20.3798,20.4112,20.364,20.4033,635700.0
2013-07-30 15:10:00,25.98,25.99,25.96,25.96,202800.0,20.4033,20.4112,20.3876,20.3876,202800.0
2013-07-30 15:20:00,25.96,26.01,25.96,26.0,349800.0,20.3876,20.4269,20.3876,20.419,349800.0
2013-07-30 15:30:00,26.0,26.01,25.97,25.97,359100.0,20.419,20.4269,20.3955,20.3955,359100.0
2013-07-30 15:40:00,25.97,26.01,25.96,25.96,819300.0,20.3955,20.4269,20.3876,20.3876,819300.0
2013-07-30 15:50:00,25.96,25.99,25.95,25.97,1370700.0,20.3876,20.4112,20.3798,20.3955,1370700.0
2013-07-31 09:30:00,25.97,26.05,25.91,26.01,489900.0,20.3955,20.4583,20.3483,20.4269,489900.0
2013-07-31 09:40:00,26.02,26.03,25.96,25.96,456300.0,20.4347,20.4426,20.3876,20.3876,456300.0
2013-07-31 09:50:00,25.97,25.98,25.93,25.95,302700.0,20.3955,20.4033,20.364,20.3798,302700.0
2013-07-31 10:00:00,25.95,26.01,25.95,26.01,380700.0,20.3798,20.4269,20.3798,20.4269,380700.0
2013-07-31 10:10:00,26.01,26.04,26.0,26.04,412200.0,20.4269,20.4504,20.419,20.4504,412200.0
2013-07-31 10:20:00,26.04,26.11,26.03,26.1,348300.0,20.4504,20.5054,20.4426,20.4976,348300.0
2013-07-31 10:30:00,26.1,26.16,26.1,26.15,378900.0,20.4976,20.5447,20.4976,20.5368,378900.0
2013-07-31 10:40:00,26.15,26.16,26.12,26.13,356400.0,20.5368,20.5447,20.5133,20.5211,356400.0
2013-07-31 10:50:00,26.13,26.13,26.12,26.12,214200.0,20.5211,20.5211,20.5133,20.5133,214200.0
2013-07-31 11:00:00,26.12,26.13,26.09,26.09,325500.0,20.5133,20.5211,20.4897,20.4897,325500.0
2013-07-31 11:10:00,26.09,26.11,26.08,26.09,280200.0,20.4897,20.5054,20.4818,20.4897,280200.0
2013-07-31 11:20:00,26.09,26.09,26.07,26.07,138600.0,20.4897,20.4897,20.474,20.474,138600.0
2013-07-31 11:30:00,26.07,26.1,26.06,26.09,300600.0,20.474,20.4976,20.4661,20.4897,300600.0
2013-07-31 11:40:00,26.09,26.1,26.07,26.07,241500.0,20.4897,20.4976,20.474,20.474,241500.0
2013-07-31 11:50:00,26.07,26.08,26.06,26.07,195000.0,20.474,20.4818,20.4661,20.474,195000.0
2013-07-31 12:00:00,26.07,26.09,26.05,26.07,164100.0,20.474,20.4897,20.4583,20.474,164100.0
2013-07-31 12:10:00,26.07,26.07,26.04,26.06,183900.0,20.474,20.474,20.4504,20.4661,183900.0
2013-07-31 12:20:00,26.05,26.06,26.04,26.04,129300.0,20.4583,20.4661,20.4504,20.4504,129300.0
2013-07-31 12:30:00,26.04,26.04,26.02,26.03,226800.0,20.4504,20.4504,20.4347,20.4426,226800.0
2013-07-31 12:40:00,26.03,26.04,26.0,26.02,238800.0,20.4426,20.4504,20.419,20.4347,238800.0
2013-07-31 12:50:00,26.02,26.03,26.0,26.01,158400.0,20.4347,20.4426,20.419,20.4269,158400.0
2013-07-31 13:00:00,26.0,26.01,26.0,26.0,284100.0,20.419,20.4269,20.419,20.419,284100.0
2013-07-31 13:10:00,26.0,26.04,26.0,26.03,220200.0,20.419,20.4504,20.419,20.4426,220200.0
2013-07-31 13:20:00,26.03,26.09,26.03,26.09,173700.0,20.4426,20.4897,20.4426,20.4897,173700.0
2013-07-31 13:30:00,26.09,26.09,26.06,26.07,560100.0,20.4897,20.4897,20.4661,20.474,560100.0
2013-07-31 13:40:00,26.07,26.08,26.04,26.04,297900.0,20.474,20.4818,20.4504,20.4504,297900.0
2013-07-31 13:50:00,26.04,26.06,26.04,26.04,130500.0,20.4504,20.4661,20.4504,20.4504,130500.0
2013-07-31 14:00:00,26.04,26.11,26.04,26.08,565800.0,20.4504,20.5054,20.4504,20.4818,565800.0
2013-07-31 14:10:00,26.08,26.08,25.98,26.02,624000.0,20.4818,20.4818,20.4033,20.4347,624000.0
2013-07-31 14:20:00,26.02,26.09,26.02,26.07,270000.0,20.4347,20.4897,20.4347,20.474,270000.0
2013-07-31 14:30:00,26.06,26.12,26.06,26.11,508200.0,20.4661,20.5133,20.4661,20.5054,508200.0
2013-07-31 14:40:00,26.11,26.13,26.1,26.12,291300.0,20.5054,20.5211,20.4976,20.5133,291300.0
2013-07-31 14:50:00,26.12,26.13,26.09,26.1,430500.0,20.5133,20.5211,20.4897,20.4976,430500.0
2013-07-31 15:00:00,26.11,26.11,26.08,26.09,323400.0,20.5054,20.5054,20.4818,20.4897,323400.0
2013-07-31 15:10:00,26.09,26.1,26.04,26.05,401400.0,20.4897,20.4976,20.4504,20.4583,401400.0
2013-07-31 15:20:00,26.05,26.07,26.03,26.04,378600.0,20.4583,20.474,20.4426,20.4504,378600.0
2013-07-31 15:30:00,26.04,26.05,26.02,26.03,555900.0,20.4504,20.4583,20.4347,20.4426,555900.0
2013-07-31 15:40:00,26.02,26.03,25.98,26.01,943500.0,20.4347,20.4426,20.4033,20.4269,943500.0
2013-07-31 15:50:00,26.01,26.04,25.96,26.01,1876800.0,20.4269,20.4504,20.3876,20.4269,1876800.0
2013-08-01 09:30:00,26.14,26.2,26.09,26.16,725700.0,20.529,20.5761,20.4897,20.5447,725700.0
2013-08-01 09:40:00,26.16,26.19,26.12,26.18,359100.0,20.5447,20.5682,20.5133,20.5604,359100.0
2013-08-01 09:50:00,26.18,26.2,26.15,26.15,359400.0,20.5604,20.5761,20.5368,20.5368,359400.0
2013-08-01 10:00:00,26.15,26.22,26.15,26.19,390000.0,20.5368,20.5918,20.5368,20.5682,390000.0
2013-08-01 10:10:00,26.2,26.2,26.15,26.17,267900.0,20.5761,20.5761,20.5368,20.5525,267900.0
2013-08-01 10:20:00,26.17,26.17,26.13,26.15,308400.0,20.5525,20.5525,20.5211,20.5368,308400.0
2013-08-01 10:30:00,26.15,26.16,26.13,26.15,287100.0,20.5368,20.5447,20.5211,20.5368,287100.0
2013-08-01 10:40:00,26.15,26.18,26.14,26.14,262200.0,20.5368,20.5604,20.529,20.529,262200.0
2013-08-01 10:50:00,26.14,26.15,26.09,26.1,236100.0,20.529,20.5368,20.4897,20.4976,236100.0
2013-08-01 11:00:00,26.1,26.11,26.07,26.08,207900.0,20.4976,20.5054,20.474,20.4818,207900.0
2013-08-01 11:10:00,26.08,26.1,26.06,26.1,224100.0,20.4818,20.4976,20.4661,20.4976,224100.0
2013-08-01 11:20:00,26.09,26.12,26.09,26.1,217500.0,20.4897,20.5133,20.4897,20.4976,217500.0
2013-08-01 11:30:00,26.11,26.14,26.09,26.12,214800.0,20.5054,20.529,20.4897,20.5133,214800.0
2013-08-01 11:40:00,26.12,26.14,26.11,26.12,194400.0,20.5133,20.529,20.5054,20.5133,194400.0
2013-08-01 11:50:00,26.11,26.12,26.09,26.11,296400.0,20.5054,20.5133,20.4897,20.5054,296400.0
2013-08-01 12:00:00,26.11,26.12,26.09,26.1,268200.0,20.5054,20.5133,20.4897,20.4976,268200.0
2013-08-01 12:10:00,26.1,26.12,26.1,26.11,244500.0,20.4976,20.5133,20.4976,20.5054,244500.0
2013-08-01 12:20:00,26.11,26.12,26.1,26.1,207000.0,20.5054,20.5133,20.4976,20.4976,207000.0
2013-08-01 12:30:00,26.1,26.11,26.09,26.1,183000.0,20.4976,20.5054,20.4897,20.4976,183000.0
2013-08-01 12:40:00,26.1,26.11,26.09,26.1,102600.0,20.4976,20.5054,20.4897,20.4976,102600.0
2013-08-01 12:50:00,26.1,26.1,26.08,26.08,126600.0,20.4976,20.4976,20.4818,20.4818,126600.0
2013-08-01 13:00:00,26.08,26.1,26.08,26.1,196200.0,20.4818,20.4976,20.4818,20.4976,196200.0
2013-08-01 13:10:00,26.1,26.1,26.09,26.09,135300.0,20.4976,20.4976,20.4897,20.4897,135300.0
2013-08-01 13:20:00,26.09,26.1,26.07,26.09,945900.0,20.4897,20.4976,20.474,20.4897,945900.0
2013-08-01 13:30:00,26.09,26.09,26.07,26.08,135300.0,20.4897,20.4897,20.474,20.4818,135300.0
2013-08-01 13:40:00,26.07,26.09,26.07,26.09,150000.0,20.474,20.4897,20.474,20.4897,150000.0
2013-08-01 13:50:00,26.09,26.11,26.07,26.1,150900.0,20.4897,20.5054,20.474,20.4976,150900.0
2013-08-01 14:00:00,26.11,26.13,26.09,26.13,220500.0,20.5054,20.5211,20.4897,20.5211,220500.0
2013-08-01 14:10:00,26.13,26.14,26.1,26.1,279300.0,20.5211,20.529,20.4976,20.4976,279300.0
2013-08-01 14:20:00,26.1,26.11,26.09,26.1,1104600.0,20.4976,20.5054,20.4897,20.4976,1104600.0
2013-08-01 14:30:00,26.1,26.1,26.07,26.08,261900.0,20.4976,20.4976,20.474,20.4818,261900.0
2013-08-01 14:40:00,26.09,26.09,26.07,26.07,205800.0,20.4897,20.4897,20.474,20.474,205800.0
2013-08-01 14:50:00,26.07,26.08,26.07,26.08,207000.0,20.474,20.4818,20.474,20.4818,207000.0
2013-08-01 15:00:00,26.08,26.08,26.06,26.07,359400.0,20.4818,20.4818,20.4661,20.474,359400.0
2013-08-01 15:10:00,26.07,26.07,26.04,26.05,341700.0,20.474,20.474,20.4504,20.4583,341700.0
2013-08-01 15:20:00,26.05,26.06,26.04,26.04,399000.0,20.4583,20.4661,20.4504,20.4504,399000.0
2013-08-01 15:30:00,26.04,26.05,26.04,26.05,808500.0,20.4504,20.4583,20.4504,20.4583,808500.0
2013-08-01 15:40:00,26.05,26.07,26.04,26.07,620700.0,20.4583,20.474,20.4504,20.474,620700.0
2013-08-01 15:50:00,26.07,26.09,26.06,26.07,1212300.0,20.474,20.4897,20.4661,20.474,1212300.0
2013-08-02 09:30:00,26.08,26.16,26.0,26.16,647400.0,20.4818,20.5447,20.419,20.5447,647400.0
2013-08-02 09:40:00,26.16,26.16,26.08,26.12,270900.0,20.5447,20.5447,20.4818,20.5133,270900.0
2013-08-02 09:50:00,26.12,26.14,26.09,26.11,356400.0,20.5133,20.529,20.4897,20.5054,356400.0
2013-08-02 10:00:00,26.1,26.11,26.08,26.1,1050600.0,20.4976,20.5054,20.4818,20.4976,1050600.0
2013-08-02 10:10:00,26.1,26.11,26.08,26.1,289500.0,20.4976,20.5054,20.4818,20.4976,289500.0
2013-08-02 10:20:00,26.1,26.12,26.08,26.09,369000.0,20.4976,20.5133,20.4818,20.4897,369000.0
2013-08-02 10:30:00,26.09,26.11,26.08,26.1,238500.0,20.4897,20.5054,20.4818,20.4976,238500.0
2013-08-02 10:40:00,26.1,26.11,26.08,26.09,358500.0,20.4976,20.5054,20.4818,20.4897,358500.0
2013-08-02 10:50:00,26.09,26.1,26.08,26.09,2479800.0,20.4897,20.4976,20.4818,20.4897,2479800.0
2013-08-02 11:00:00,26.09,26.1,26.08,26.1,374400.0,20.4897,20.4976,20.4818,20.4976,374400.0
2013-08-02 11:10:00,26.1,26.13,26.09,26.13,486900.0,20.4976,20.5211,20.4897,20.5211,486900.0
2013-08-02 11:20:00,26.13,26.15,26.12,26.15,529800.0,20.5211,20.5368,20.5133,20.5368,529800.0
2013-08-02 11:30:00,26.15,26.16,26.13,26.15,401700.0,20.5368,20.5447,20.5211,20.5368,401700.0
2013-08-02 11:40:00,26.15,26.17,26.15,26.17,347100.0,20.5368,20.5525,20.5368,20.5525,347100.0
2013-08-02 11:50:00,26.17,26.17,26.15,26.16,235800.0,20.5525,20.5525,20.5368,20.5447,235800.0
2013-08-02 12:00:00,26.16,26.17,26.15,26.16,197700.0,20.5447,20.5525,20.5368,20.5447,197700.0
2013-08-02 12:10:00,26.16,26.17,26.16,26.16,146400.0,20.5447,20.5525,20.5447,20.5447,146400.0
2013-08-02 12:20:00,26.17,26.19,26.16,26.19,201000.0,20.5525,20.5682,20.5447,20.5682,201000.0
2013-08-02 12:30:00,26.19,26.19,26.18,26.19,199200.0,20.5682,20.5682,20.5604,20.5682,199200.0
2013-08-02 12:40:00,26.19,26.21,26.18,26.21,190500.0,20.5682,20.5839,20.5604,20.5839,190500.0
2013-08-02 12:50:00,26.21,26.22,26.2,26.21,459900.0,20.5839,20.5918,20.5761,20.5839,459900.0
2013-08-02 13:00:00,26.21,26.21,26.2,26.2,282000.0,20.5839,20.5839,20.5761,20.5761,282000.0
2013-08-02 13:10:00,26.2,26.21,26.2,26.21,267600.0,20.5761,20.5839,20.5761,20.5839,267600.0
2013-08-02 13:20:00,26.21,26.21,26.2,26.2,236100.0,20.5839,20.5839,20.5761,20.5761,236100.0
2013-08-02 13:30:00,26.2,26.22,26.2,26.21,245400.0,20.5761,20.5918,20.5761,20.5839,245400.0
2013-08-02 13:40:00,26.21,26.22,26.2,26.21,279000.0,20.5839,20.5918,20.5761,20.5839,279000.0
2013-08-02 13:50:00,26.21,26.21,26.2,26.21,172500.0,20.5839,20.5839,20.5761,20.5839,172500.0
2013-08-02 14:00:00,26.21,26.21,26.2,26.2,243300.0,20.5839,20.5839,20.5761,20.5761,243300.0
2013-08-02 14:10:00,26.2,26.22,26.2,26.22,146100.0,20.5761,20.5918,20.5761,20.5918,146100.0
2013-08-02 14:20:00,26.22,26.22,26.21,26.21,216300.0,20.5918,20.5918,20.5839,20.5839,216300.0
2013-08-02 14:30:00,26.21,26.22,26.2,26.22,241800.0,20.5839,20.5918,20.5761,20.5918,241800.0
2013-08-02 14:40:00,26.22,26.23,26.21,26.22,673500.0,20.5918,20.5997,20.5839,20.5918,673500.0
2013-08-02 14:50:00,26.22,26.23,26.22,26.22,644100.0,20.5918,20.5997,20.5918,20.5918,644100.0
2013-08-02 15:00:00,26.22,26.23,26.2,26.22,223500.0,20.5918,20.5997,20.5761,20.5918,223500.0
2013-08-02 15:10:00,26.22,26.23,26.21,26.21,240000.0,20.5918,20.5997,20.5839,20.5839,240000.0
2013-08-02 15:20:00,26.21,26.22,26.2,26.22,297600.0,20.5839,20.5918,20.5761,20.5918,297600.0
2013-08-02 15:30:00,26.22,26.23,26.21,26.22,401400.0,20.5918,20.5997,20.5839,20.5918,401400.0
2013-08-02 15:40:00,26.22,26.24,26.21,26.23,629100.0,20.5918,20.6075,20.5839,20.5997,629100.0
2013-08-02 15:50:00,26.23,26.24,26.21,26.24,1213800.0,20.5997,20.6075,20.5839,20.6075,1213800.0
2013-08-05 09:30:00,26.18,26.33,26.17,26.33,1003800.0,20.5604,20.6782,20.5525,20.6782,1003800.0
2013-08-05 09:40:00,26.33,26.33,26.14,26.19,495300.0,20.6782,20.6782,20.529,20.5682,495300.0
2013-08-05 09:50:00,26.19,26.24,26.17,26.23,348900.0,20.5682,20.6075,20.5525,20.5997,348900.0
2013-08-05 10:00:00,26.23,26.26,26.22,26.23,286200.0,20.5997,20.6232,20.5918,20.5997,286200.0
2013-08-05 10:10:00,26.23,26.24,26.22,26.22,243000.0,20.5997,20.6075,20.5918,20.5918,243000.0
2013-08-05 10:20:00,26.23,26.28,26.23,26.27,905700.0,20.5997,20.6389,20.5997,20.6311,905700.0
2013-08-05 10:30:00,26.27,26.29,26.26,26.28,141000.0,20.6311,20.6468,20.6232,20.6389,141000.0
2013-08-05 10:40:00,26.28,26.29,26.26,26.28,136800.0,20.6389,20.6468,20.6232,20.6389,136800.0
2013-08-05 10:50:00,26.27,26.28,26.25,26.25,195600.0,20.6311,20.6389,20.6154,20.6154,195600.0
2013-08-05 11:00:00,26.26,26.27,26.25,26.26,246600.0,20.6232,20.6311,20.6154,20.6232,246600.0
2013-08-05 11:10:00,26.26,26.27,26.26,26.26,156600.0,20.6232,20.6311,20.6232,20.6232,156600.0
2013-08-05 11:20:00,26.26,26.28,26.24,26.25,404400.0,20.6232,20.6389,20.6075,20.6154,404400.0
2013-08-05 11:30:00,26.25,26.25,26.23,26.24,152400.0,20.6154,20.6154,20.5997,20.6075,152400.0
2013-08-05 11:40:00,26.23,26.25,26.23,26.24,144900.0,20.5997,20.6154,20.5997,20.6075,144900.0
2013-08-05 11:50:00,26.24,26.25,26.24,26.24,121500.0,20.6075,20.6154,20.6075,20.6075,121500.0
2013-08-05 12:00:00,26.24,26.26,26.24,26.24,114000.0,20.6075,20.6232,20.6075,20.6075,114000.0
2013-08-05 12:10:00,26.25,26.25,26.23,26.23,136500.0,20.6154,20.6154,20.5997,20.5997,136500.0
2013-08-05 12:20:00,26.23,26.25,26.22,26.23,156300.0,20.5997,20.6154,20.5918,20.5997,156300.0
2013-08-05 12:30:00,26.22,26.23,26.18,26.19,231000.0,20.5918,20.5997,20.5604,20.5682,231000.0
2013-08-05 12:40:00,26.19,26.21,26.19,26.2,172200.0,20.5682,20.5839,20.5682,20.5761,172200.0
2013-08-05 12:50:00,26.19,26.23,26.19,26.23,147900.0,20.5682,20.5997,20.5682,20.5997,147900.0
2013-08-05 13:00:00,26.22,26.22,26.2,26.21,122400.0,20.5918,20.5918,20.5761,20.5839,122400.0
2013-08-05 13:10:00,26.21,26.23,26.2,26.22,129600.0,20.5839,20.5997,20.5761,20.5918,129600.0
2013-08-05 13:20:00,26.22,26.24,26.22,26.22,142800.0,20.5918,20.6075,20.5918,20.5918,142800.0
2013-08-05 13:30:00,26.22,26.23,26.22,26.22,138300.0,20.5918,20.5997,20.5918,20.5918,138300.0
2013-08-05 13:40:00,26.23,26.25,26.22,26.25,133200.0,20.5997,20.6154,20.5918,20.6154,133200.0
2013-08-05 13:50:00,26.25,26.25,26.24,26.24,152700.0,20.6154,20.6154,20.6075,20.6075,152700.0
2013-08-05 14:00:00,26.24,26.25,26.23,26.24,141600.0,20.6075,20.6154,20.5997,20.6075,141600.0
2013-08-05 14:10:00,26.24,26.25,26.24,26.24,126300.0,20.6075,20.6154,20.6075,20.6075,126300.0
2013-08-05 14:20:00,26.24,26.25,26.23,26.24,167400.0,20.6075,20.6154,20.5997,20.6075,167400.0
2013-08-05 14:30:00,26.25,26.25,26.23,26.24,148500.0,20.6154,20.6154,20.5997,20.6075,148500.0
2013-08-05 14:40:00,26.24,26.25,26.23,26.25,326400.0,20.6075,20.6154,20.5997,20.6154,326400.0
2013-08-05 14:50:00,26.25,26.28,26.25,26.28,599400.0,20.6154,20.6389,20.6154,20.6389,599400.0
2013-08-05 15:00:00,26.28,26.28,26.26,26.26,283800.0,20.6389,20.6389,20.6232,20.6232,283800.0
2013-08-05 15:10:00,26.26,26.28,26.26,26.27,149400.0,20.6232,20.6389,20.6232,20.6311,149400.0
2013-08-05 15:20:00,26.27,26.28,26.26,26.28,224400.0,20.6311,20.6389,20.6232,20.6389,224400.0
2013-08-05 15:30:00,26.27,26.28,26.26,26.26,255900.0,20.6311,20.6389,20.6232,20.6232,255900.0
2013-08-05 15:40:00,26.27,26.28,26.25,26.25,396600.0,20.6311,20.6389,20.6154,20.6154,396600.0
2013-08-05 15:50:00,26.25,26.26,26.22,26.25,880200.0,20.6154,20.6232,20.5918,20.6154,880200.0
2013-08-06 09:30:00,26.19,26.19,26.06,26.1,659100.0,20.5682,20.5682,20.4661,20.4976,659100.0
2013-08-06 09:40:00,26.1,26.11,26.03,26.03,636900.0,20.4976,20.5054,20.4426,20.4426,636900.0
2013-08-06 09:50:00,26.03,26.03,25.95,25.97,1290600.0,20.4426,20.4426,20.3798,20.3955,1290600.0
2013-08-06 10:00:00,25.96,25.97,25.92,25.96,698100.0,20.3876,20.3955,20.3562,20.3876,698100.0
2013-08-06 10:10:00,25.96,25.96,25.85,25.85,734100.0,20.3876,20.3876,20.3012,20.3012,734100.0
2013-08-06 10:20:00,25.85,25.95,25.85,25.9,578700.0,20.3012,20.3798,20.3012,20.3405,578700.0
2013-08-06 10:30:00,25.9,25.93,25.88,25.88,532800.0,20.3405,20.364,20.3248,20.3248,532800.0
2013-08-06 10:40:00,25.89,25.94,25.86,25.93,829200.0,20.3326,20.3719,20.3091,20.364,829200.0
2013-08-06 10:50:00,25.93,25.93,25.87,25.9,514200.0,20.364,20.364,20.3169,20.3405,514200.0
2013-08-06 11:00:00,25.9,25.91,25.89,25.91,404700.0,20.3405,20.3483,20.3326,20.3483,404700.0
2013-08-06 11:10:00,25.9,25.91,25.9,25.9,333000.0,20.3405,20.3483,20.3405,20.3405,333000.0
2013-08-06 11:20:00,25.9,25.94,25.89,25.91,642900.0,20.3405,20.3719,20.3326,20.3483,642900.0
2013-08-06 11:30:00,25.91,26.01,25.91,26.01,328800.0,20.3483,20.4269,20.3483,20.4269,328800.0
2013-08-06 11:40:00,26.01,26.02,25.98,25.99,339000.0,20.4269,20.4347,20.4033,20.4112,339000.0
2013-08-06 11:50:00,25.99,26.03,25.98,26.03,287100.0,20.4112,20.4426,20.4033,20.4426,287100.0
2013-08-06 12:00:00,26.03,26.03,26.01,26.01,259500.0,20.4426,20.4426,20.4269,20.4269,259500.0
2013-08-06 12:10:00,26.01,26.02,26.0,26.0,213600.0,20.4269,20.4347,20.419,20.419,213600.0
2013-08-06 12:20:00,26.0,26.0,25.97,25.97,259500.0,20.419,20.419,20.3955,20.3955,259500.0
2013-08-06 12:30:00,25.98,25.99,25.97,25.97,255900.0,20.4033,20.4112,20.3955,20.3955,255900.0
2013-08-06 12:40:00,25.97,26.04,25.97,26.03,348300.0,20.3955,20.4504,20.3955,20.4426,348300.0
2013-08-06 12:50:00,26.03,26.06,26.03,26.04,336300.0,20.4426,20.4661,20.4426,20.4504,336300.0
2013-08-06 13:00:00,26.04,26.04,26.02,26.04,231900.0,20.4504,20.4504,20.4347,20.4504,231900.0
2013-08-06 13:10:00,26.03,26.06,26.02,26.05,547500.0,20.4426,20.4661,20.4347,20.4583,547500.0
2013-08-06 13:20:00,26.06,26.07,26.05,26.06,200100.0,20.4661,20.474,20.4583,20.4661,200100.0
2013-08-06 13:30:00,26.06,26.06,26.04,26.04,340800.0,20.4661,20.4661,20.4504,20.4504,340800.0
2013-08-06 13:40:00,26.04,26.04,26.02,26.02,194700.0,20.4504,20.4504,20.4347,20.4347,194700.0
2013-08-06 13:50:00,26.02,26.02,26.01,26.02,177900.0,20.4347,20.4347,20.4269,20.4347,177900.0
2013-08-06 14:00:00,26.02,26.02,26.0,26.0,229800.0,20.4347,20.4347,20.419,20.419,229800.0
2013-08-06 14:10:00,26.0,26.02,25.99,25.99,266700.0,20.419,20.4347,20.4112,20.4112,266700.0
2013-08-06 14:20:00,26.0,26.06,25.99,26.05,366600.0,20.419,20.4661,20.4112,20.4583,366600.0
2013-08-06 14:30:00,26.05,26.05,26.03,26.03,206700.0,20.4583,20.4583,20.4426,20.4426,206700.0
2013-08-06 14:40:00,26.03,26.03,25.99,26.01,363900.0,20.4426,20.4426,20.4112,20.4269,363900.0
2013-08-06 14:50:00,26.01,26.02,26.0,26.0,311700.0,20.4269,20.4347,20.419,20.419,311700.0
2013-08-06 15:00:00,26.0,26.02,25.99,25.99,341100.0,20.419,20.4347,20.4112,20.4112,341100.0
2013-08-06 15:10:00,25.99,26.02,25.99,26.01,428100.0,20.4112,20.4347,20.4112,20.4269,428100.0
2013-08-06 15:20:00,26.01,26.02,25.99,25.99,330900.0,20.4269,20.4347,20.4112,20.4112,330900.0
2013-08-06 15:30:00,25.99,26.0,25.96,25.97,642300.0,20.4112,20.419,20.3876,20.3955,642300.0
2013-08-06 15:40:00,25.98,25.98,25.95,25.95,807000.0,20.4033,20.4033,20.3798,20.3798,807000.0
2013-08-06 15:50:00,25.95,25.97,25.94,25.96,1488300.0,20.3798,20.3955,20.3719,20.3876,1488300.0
2013-08-07 09:30:00,25.72,25.75,25.59,25.59,1614300.0,20.3218,20.3455,20.2191,20.2191,1614300.0
2013-08-07 09:40:00,25.59,25.64,25.54,25.62,915600.0,20.2191,20.2586,20.1796,20.2428,915600.0
2013-08-07 09:50:00,25.61,25.66,25.59,25.61,412800.0,20.2349,20.2744,20.2191,20.2349,412800.0
2013-08-07 10:00:00,25.61,25.68,25.58,25.67,627000.0,20.2349,20.2902,20.2112,20.2823,627000.0
2013-08-07 10:10:00,25.67,25.76,25.65,25.76,540900.0,20.2823,20.3534,20.2665,20.3534,540900.0
2013-08-07 10:20:00,25.77,25.83,25.75,25.82,593400.0,20.3613,20.4087,20.3455,20.4008,593400.0
2013-08-07 10:30:00,25.82,25.88,25.79,25.85,638100.0,20.4008,20.4482,20.3771,20.4245,638100.0
2013-08-07 10:40:00,25.85,25.85,25.8,25.81,496200.0,20.4245,20.4245,20.385,20.3929,496200.0
2013-08-07 10:50:00,25.81,25.83,25.78,25.83,609600.0,20.3929,20.4087,20.3692,20.4087,609600.0
2013-08-07 11:00:00,25.83,25.85,25.8,25.8,443100.0,20.4087,20.4245,20.385,20.385,443100.0
2013-08-07 11:10:00,25.8,25.8,25.74,25.78,542100.0,20.385,20.385,20.3376,20.3692,542100.0
2013-08-07 11:20:00,25.77,25.79,25.74,25.75,437400.0,20.3613,20.3771,20.3376,20.3455,437400.0
2013-08-07 11:30:00,25.75,25.77,25.73,25.74,363600.0,20.3455,20.3613,20.3297,20.3376,363600.0
2013-08-07 11:40:00,25.74,25.74,25.71,25.72,296400.0,20.3376,20.3376,20.3139,20.3218,296400.0
2013-08-07 11:50:00,25.72,25.75,25.72,25.75,245400.0,20.3218,20.3455,20.3218,20.3455,245400.0
2013-08-07 12:00:00,25.75,25.76,25.73,25.76,180000.0,20.3455,20.3534,20.3297,20.3534,180000.0
2013-08-07 12:10:00,25.75,25.78,25.75,25.78,239100.0,20.3455,20.3692,20.3455,20.3692,239100.0
2013-08-07 12:20:00,25.78,25.79,25.76,25.76,195600.0,20.3692,20.3771,20.3534,20.3534,195600.0
2013-08-07 12:30:00,25.76,25.79,25.76,25.78,267000.0,20.3534,20.3771,20.3534,20.3692,267000.0
2013-08-07 12:40:00,25.78,25.79,25.75,25.75,542700.0,20.3692,20.3771,20.3455,20.3455,542700.0
2013-08-07 12:50:00,25.75,25.79,25.75,25.79,174300.0,20.3455,20.3771,20.3455,20.3771,174300.0
2013-08-07 13:00:00,25.79,25.81,25.79,25.81,176400.0,20.3771,20.3929,20.3771,20.3929,176400.0
2013-08-07 13:10:00,25.81,25.83,25.8,25.81,193800.0,20.3929,20.4087,20.385,20.3929,193800.0
2013-08-07 13:20:00,25.81,25.82,25.8,25.81,172800.0,20.3929,20.4008,20.385,20.3929,172800.0
2013-08-07 13:30:00,25.81,25.83,25.81,25.83,160800.0,20.3929,20.4087,20.3929,20.4087,160800.0
2013-08-07 13:40:00,25.83,25.83,25.8,25.81,160500.0,20.4087,20.4087,20.385,20.3929,160500.0
2013-08-07 13:50:00,25.8,25.84,25.8,25.84,265800.0,20.385,20.4166,20.385,20.4166,265800.0
2013-08-07 14:00:00,25.83,25.84,25.82,25.83,198000.0,20.4087,20.4166,20.4008,20.4087,198000.0
2013-08-07 14:10:00,25.83,25.84,25.82,25.82,193200.0,20.4087,20.4166,20.4008,20.4008,193200.0
2013-08-07 14:20:00,25.83,25.83,25.78,25.8,247500.0,20.4087,20.4087,20.3692,20.385,247500.0
2013-08-07 14:30:00,25.8,25.81,25.78,25.79,158400.0,20.385,20.3929,20.3692,20.3771,158400.0
2013-08-07 14:40:00,25.79,25.79,25.77,25.78,210300.0,20.3771,20.3771,20.3613,20.3692,210300.0
2013-08-07 14:50:00,25.78,25.83,25.77,25.83,371100.0,20.3692,20.4087,20.3613,20.4087,371100.0
2013-08-07 15:00:00,25.83,25.85,25.82,25.83,324900.0,20.4087,20.4245,20.4008,20.4087,324900.0
2013-08-07 15:10:00,25.83,25.85,25.83,25.83,267900.0,20.4087,20.4245,20.4087,20.4087,267900.0
2013-08-07 15:20:00,25.83,25.84,25.82,25.83,236100.0,20.4087,20.4166,20.4008,20.4087,236100.0
2013-08-07 15:30:00,25.83,25.85,25.82,25.85,406800.0,20.4087,20.4245,20.4008,20.4245,406800.0
2013-08-07 15:40:00,25.84,25.85,25.83,25.83,608700.0,20.4166,20.4245,20.4087,20.4087,608700.0
2013-08-07 15:50:00,25.83,25.83,25.79,25.79,875100.0,20.4087,20.4087,20.3771,20.3771,875100.0
2013-08-08 09:30:00,25.82,25.96,25.82,25.93,673200.0,20.4008,20.5115,20.4008,20.4878,673200.0
2013-08-08 09:40:00,25.93,25.94,25.87,25.89,241500.0,20.4878,20.4957,20.4403,20.4561,241500.0
2013-08-08 09:50:00,25.89,25.9,25.81,25.83,368400.0,20.4561,20.464,20.3929,20.4087,368400.0
2013-08-08 10:00:00,25.83,25.85,25.8,25.82,365700.0,20.4087,20.4245,20.385,20.4008,365700.0
2013-08-08 10:10:00,25.82,25.85,25.74,25.74,342600.0,20.4008,20.4245,20.3376,20.3376,342600.0
2013-08-08 10:20:00,25.74,25.76,25.72,25.76,308700.0,20.3376,20.3534,20.3218,20.3534,308700.0
2013-08-08 10:30:00,25.75,25.78,25.71,25.72,465900.0,20.3455,20.3692,20.3139,20.3218,465900.0
2013-08-08 10:40:00,25.72,25.73,25.68,25.7,271800.0,20.3218,20.3297,20.2902,20.306,271800.0
2013-08-08 10:50:00,25.71,25.71,25.68,25.69,197100.0,20.3139,20.3139,20.2902,20.2981,197100.0
2013-08-08 11:00:00,25.69,25.71,25.66,25.66,539400.0,20.2981,20.3139,20.2744,20.2744,539400.0
2013-08-08 11:10:00,25.67,25.68,25.64,25.65,233400.0,20.2823,20.2902,20.2586,20.2665,233400.0
2013-08-08 11:20:00,25.65,25.68,25.65,25.66,252000.0,20.2665,20.2902,20.2665,20.2744,252000.0
2013-08-08 11:30:00,25.66,25.68,25.66,25.66,268800.0,20.2744,20.2902,20.2744,20.2744,268800.0
2013-08-08 11:40:00,25.66,25.67,25.66,25.66,171300.0,20.2744,20.2823,20.2744,20.2744,171300.0
2013-08-08 11:50:00,25.66,25.69,25.66,25.68,276300.0,20.2744,20.2981,20.2744,20.2902,276300.0
2013-08-08 12:00:00,25.68,25.7,25.66,25.67,367200.0,20.2902,20.306,20.2744,20.2823,367200.0
2013-08-08 12:10:00,25.66,25.69,25.65,25.68,361800.0,20.2744,20.2981,20.2665,20.2902,361800.0
2013-08-08 12:20:00,25.69,25.72,25.67,25.72,214800.0,20.2981,20.3218,20.2823,20.3218,214800.0
2013-08-08 12:30:00,25.72,25.74,25.71,25.73,317700.0,20.3218,20.3376,20.3139,20.3297,317700.0
2013-08-08 12:40:00,25.73,25.76,25.72,25.75,545100.0,20.3297,20.3534,20.3218,20.3455,545100.0
2013-08-08 12:50:00,25.75,25.79,25.75,25.75,259800.0,20.3455,20.3771,20.3455,20.3455,259800.0
2013-08-08 13:00:00,25.75,25.81,25.75,25.8,285900.0,20.3455,20.3929,20.3455,20.385,285900.0
2013-08-08 13:10:00,25.79,25.8,25.74,25.75,255600.0,20.3771,20.385,20.3376,20.3455,255600.0
2013-08-08 13:20:00,25.75,25.76,25.74,25.75,163500.0,20.3455,20.3534,20.3376,20.3455,163500.0
2013-08-08 13:30:00,25.75,25.76,25.74,25.75,205200.0,20.3455,20.3534,20.3376,20.3455,205200.0
2013-08-08 13:40:00,25.75,25.76,25.73,25.75,133200.0,20.3455,20.3534,20.3297,20.3455,133200.0
2013-08-08 13:50:00,25.75,25.76,25.74,25.75,161700.0,20.3455,20.3534,20.3376,20.3455,161700.0
2013-08-08 14:00:00,25.75,25.76,25.75,25.75,259200.0,20.3455,20.3534,20.3455,20.3455,259200.0
2013-08-08 14:10:00,25.75,25.76,25.74,25.74,173100.0,20.3455,20.3534,20.3376,20.3376,173100.0
2013-08-08 14:20:00,25.74,25.75,25.72,25.74,252600.0,20.3376,20.3455,20.3218,20.3376,252600.0
2013-08-08 14:30:00,25.75,25.76,25.73,25.76,220200.0,20.3455,20.3534,20.3297,20.3534,220200.0
2013-08-08 14:40:00,25.76,25.76,25.74,25.75,251700.0,20.3534,20.3534,20.3376,20.3455,251700.0
2013-08-08 14:50:00,25.75,25.75,25.73,25.75,169200.0,20.3455,20.3455,20.3297,20.3455,169200.0
2013-08-08 15:00:00,25.74,25.77,25.74,25.76,327300.0,20.3376,20.3613,20.3376,20.3534,327300.0
2013-08-08 15:10:00,25.76,25.79,25.75,25.77,570900.0,20.3534,20.3771,20.3455,20.3613,570900.0
2013-08-08 15:20:00,25.77,25.78,25.75,25.77,324600.0,20.3613,20.3692,20.3455,20.3613,324600.0
2013-08-08 15:30:00,25.77,25.78,25.76,25.77,353700.0,20.3613,20.3692,20.3534,20.3613,353700.0
2013-08-08 15:40:00,25.77,25.77,25.75,25.76,460500.0,20.3613,20.3613,20.3455,20.3534,460500.0
2013-08-08 15:50:00,25.76,25.76,25.74,25.75,633600.0,20.3534,20.3534,20.3376,20.3455,633600.0
2013-08-09 09:30:00,25.74,25.75,25.65,25.66,479700.0,20.3376,20.3455,20.2665,20.2744,479700.0
2013-08-09 09:40:00,25.66,25.71,25.62,25.68,281700.0,20.2744,20.3139,20.2428,20.2902,281700.0
2013-08-09 09:50:00,25.68,25.77,25.68,25.76,429600.0,20.2902,20.3613,20.2902,20.3534,429600.0
2013-08-09 10:00:00,25.76,25.77,25.7,25.71,717600.0,20.3534,20.3613,20.306,20.3139,717600.0
2013-08-09 10:10:00,25.71,25.75,25.7,25.73,498600.0,20.3139,20.3455,20.306,20.3297,498600.0
2013-08-09 10:20:00,25.73,25.76,25.72,25.76,670500.0,20.3297,20.3534,20.3218,20.3534,670500.0
2013-08-09 10:30:00,25.76,25.76,25.71,25.72,261600.0,20.3534,20.3534,20.3139,20.3218,261600.0
2013-08-09 10:40:00,25.72,25.75,25.71,25.72,349200.0,20.3218,20.3455,20.3139,20.3218,349200.0
2013-08-09 10:50:00,25.72,25.74,25.67,25.68,391200.0,20.3218,20.3376,20.2823,20.2902,391200.0
2013-08-09 11:00:00,25.68,25.68,25.65,25.65,423000.0,20.2902,20.2902,20.2665,20.2665,423000.0
2013-08-09 11:10:00,25.65,25.68,25.65,25.66,245100.0,20.2665,20.2902,20.2665,20.2744,245100.0
2013-08-09 11:20:00,25.66,25.67,25.6,25.61,563400.0,20.2744,20.2823,20.227,20.2349,563400.0
2013-08-09 11:30:00,25.61,25.64,25.61,25.64,292800.0,20.2349,20.2586,20.2349,20.2586,292800.0
2013-08-09 11:40:00,25.64,25.65,25.62,25.65,173700.0,20.2586,20.2665,20.2428,20.2665,173700.0
2013-08-09 11:50:00,25.65,25.67,25.64,25.65,246000.0,20.2665,20.2823,20.2586,20.2665,246000.0
2013-08-09 12:00:00,25.65,25.68,25.65,25.66,223200.0,20.2665,20.2902,20.2665,20.2744,223200.0
2013-08-09 12:10:00,25.66,25.69,25.66,25.67,209700.0,20.2744,20.2981,20.2744,20.2823,209700.0
2013-08-09 12:20:00,25.67,25.7,25.67,25.69,227700.0,20.2823,20.306,20.2823,20.2981,227700.0
2013-08-09 12:30:00,25.69,25.71,25.69,25.7,257100.0,20.2981,20.3139,20.2981,20.306,257100.0
2013-08-09 12:40:00,25.7,25.71,25.68,25.69,235800.0,20.306,20.3139,20.2902,20.2981,235800.0
2013-08-09 12:50:00,25.69,25.69,25.65,25.66,297000.0,20.2981,20.2981,20.2665,20.2744,297000.0
2013-08-09 13:00:00,25.66,25.67,25.64,25.65,155400.0,20.2744,20.2823,20.2586,20.2665,155400.0
2013-08-09 13:10:00,25.65,25.66,25.64,25.65,273000.0,20.2665,20.2744,20.2586,20.2665,273000.0
2013-08-09 13:20:00,25.65,25.67,25.64,25.66,291300.0,20.2665,20.2823,20.2586,20.2744,291300.0
2013-08-09 13:30:00,25.66,25.69,25.66,25.68,357300.0,20.2744,20.2981,20.2744,20.2902,357300.0
2013-08-09 13:40:00,25.68,25.68,25.66,25.67,237900.0,20.2902,20.2902,20.2744,20.2823,237900.0
2013-08-09 13:50:00,25.67,25.7,25.67,25.68,265500.0,20.2823,20.306,20.2823,20.2902,265500.0
2013-08-09 14:00:00,25.68,25.69,25.67,25.67,196500.0,20.2902,20.2981,20.2823,20.2823,196500.0
2013-08-09 14:10:00,25.67,25.7,25.67,25.67,306000.0,20.2823,20.306,20.2823,20.2823,306000.0
2013-08-09 14:20:00,25.68,25.7,25.67,25.69,200400.0,20.2902,20.306,20.2823,20.2981,200400.0
2013-08-09 14:30:00,25.69,25.69,25.66,25.66,361800.0,20.2981,20.2981,20.2744,20.2744,361800.0
2013-08-09 14:40:00,25.66,25.69,25.66,25.68,442500.0,20.2744,20.2981,20.2744,20.2902,442500.0
2013-08-09 14:50:00,25.68,25.69,25.66,25.68,483600.0,20.2902,20.2981,20.2744,20.2902,483600.0
2013-08-09 15:00:00,25.68,25.7,25.68,25.69,498000.0,20.2902,20.306,20.2902,20.2981,498000.0
2013-08-09 15:10:00,25.69,25.69,25.66,25.67,691800.0,20.2981,20.2981,20.2744,20.2823,691800.0
2013-08-09 15:20:00,25.67,25.67,25.65,25.66,523800.0,20.2823,20.2823,20.2665,20.2744,523800.0
2013-08-09 15:30:00,25.66,25.67,25.64,25.64,474900.0,20.2744,20.2823,20.2586,20.2586,474900.0
2013-08-09 15:40:00,25.64,25.65,25.6,25.61,1139400.0,20.2586,20.2665,20.227,20.2349,1139400.0
2013-08-09 15:50:00,25.61,25.63,25.59,25.63,1721400.0,20.2349,20.2507,20.2191,20.2507,1721400.0
2013-08-12 09:30:00,25.52,25.6,25.5,25.55,663300.0,20.1638,20.227,20.148,20.1875,663300.0
2013-08-12 09:40:00,25.55,25.55,25.5,25.54,534300.0,20.1875,20.1875,20.148,20.1796,534300.0
2013-08-12 09:50:00,25.54,25.57,25.51,25.55,755400.0,20.1796,20.2033,20.1559,20.1875,755400.0
2013-08-12 10:00:00,25.55,25.62,25.55,25.61,660900.0,20.1875,20.2428,20.1875,20.2349,660900.0
2013-08-12 10:10:00,25.61,25.67,25.61,25.67,954300.0,20.2349,20.2823,20.2349,20.2823,954300.0
2013-08-12 10:20:00,25.66,25.7,25.65,25.67,352800.0,20.2744,20.306,20.2665,20.2823,352800.0
2013-08-12 10:30:00,25.67,25.69,25.65,25.68,398700.0,20.2823,20.2981,20.2665,20.2902,398700.0
2013-08-12 10:40:00,25.68,25.78,25.68,25.75,500400.0,20.2902,20.3692,20.2902,20.3455,500400.0
2013-08-12 10:50:00,25.75,25.79,25.75,25.78,394800.0,20.3455,20.3771,20.3455,20.3692,394800.0
2013-08-12 11:00:00,25.78,25.79,25.75,25.76,302400.0,20.3692,20.3771,20.3455,20.3534,302400.0
2013-08-12 11:10:00,25.76,25.79,25.71,25.76,367500.0,20.3534,20.3771,20.3139,20.3534,367500.0
2013-08-12 11:20:00,25.76,25.76,25.73,25.74,386100.0,20.3534,20.3534,20.3297,20.3376,386100.0
2013-08-12 11:30:00,25.75,25.77,25.74,25.77,303300.0,20.3455,20.3613,20.3376,20.3613,303300.0
2013-08-12 11:40:00,25.77,25.78,25.76,25.76,375900.0,20.3613,20.3692,20.3534,20.3534,375900.0
2013-08-12 11:50:00,25.76,25.79,25.76,25.78,394200.0,20.3534,20.3771,20.3534,20.3692,394200.0
2013-08-12 12:00:00,25.79,25.8,25.77,25.79,327300.0,20.3771,20.385,20.3613,20.3771,327300.0
2013-08-12 12:10:00,25.79,25.8,25.77,25.77,447900.0,20.3771,20.385,20.3613,20.3613,447900.0
2013-08-12 12:20:00,25.77,25.78,25.76,25.76,174600.0,20.3613,20.3692,20.3534,20.3534,174600.0
2013-08-12 12:30:00,25.76,25.76,25.7,25.7,396300.0,20.3534,20.3534,20.306,20.306,396300.0
2013-08-12 12:40:00,25.71,25.71,25.68,25.7,298200.0,20.3139,20.3139,20.2902,20.306,298200.0
2013-08-12 12:50:00,25.7,25.75,25.69,25.75,180600.0,20.306,20.3455,20.2981,20.3455,180600.0
2013-08-12 13:00:00,25.75,25.76,25.73,25.73,367500.0,20.3455,20.3534,20.3297,20.3297,367500.0
2013-08-12 13:10:00,25.73,25.74,25.7,25.7,195600.0,20.3297,20.3376,20.306,20.306,195600.0
2013-08-12 13:20:00,25.7,25.71,25.68,25.71,216900.0,20.306,20.3139,20.2902,20.3139,216900.0
2013-08-12 13:30:00,25.7,25.72,25.68,25.7,279000.0,20.306,20.3218,20.2902,20.306,279000.0
2013-08-12 13:40:00,25.7,25.71,25.69,25.69,166200.0,20.306,20.3139,20.2981,20.2981,166200.0
2013-08-12 13:50:00,25.7,25.7,25.64,25.65,474600.0,20.306,20.306,20.2586,20.2665,474600.0
2013-08-12 14:00:00,25.65,25.67,25.64,25.66,243600.0,20.2665,20.2823,20.2586,20.2744,243600.0
2013-08-12 14:10:00,25.66,25.67,25.66,25.66,206700.0,20.2744,20.2823,20.2744,20.2744,206700.0
2013-08-12 14:20:00,25.66,25.67,25.65,25.66,263400.0,20.2744,20.2823,20.2665,20.2744,263400.0
2013-08-12 14:30:00,25.66,25.67,25.65,25.66,218100.0,20.2744,20.2823,20.2665,20.2744,218100.0
2013-08-12 14:40:00,25.66,25.68,25.66,25.67,314400.0,20.2744,20.2902,20.2744,20.2823,314400.0
2013-08-12 14:50:00,25.67,25.67,25.65,25.67,320100.0,20.2823,20.2823,20.2665,20.2823,320100.0
2013-08-12 15:00:00,25.68,25.69,25.66,25.68,282000.0,20.2902,20.2981,20.2744,20.2902,282000.0
2013-08-12 15:10:00,25.68,25.71,25.68,25.7,296400.0,20.2902,20.3139,20.2902,20.306,296400.0
2013-08-12 15:20:00,25.7,25.72,25.7,25.71,421500.0,20.306,20.3218,20.306,20.3139,421500.0
2013-08-12 15:30:00,25.71,25.74,25.7,25.74,571500.0,20.3139,20.3376,20.306,20.3376,571500.0
2013-08-12 15:40:00,25.74,25.75,25.72,25.72,560100.0,20.3376,20.3455,20.3218,20.3218,560100.0
2013-08-12 15:50:00,25.72,25.72,25.69,25.7,1470000.0,20.3218,20.3218,20.2981,20.306,1470000.0
2013-08-13 09:30:00,25.72,25.75,25.44,25.44,1717500.0,20.3218,20.3455,20.1006,20.1006,1717500.0
2013-08-13 09:40:00,25.45,25.51,25.41,25.46,1215900.0,20.1085,20.1559,20.0769,20.1164,1215900.0
2013-08-13 09:50:00,25.46,25.53,25.45,25.53,697200.0,20.1164,20.1717,20.1085,20.1717,697200.0
2013-08-13 10:00:00,25.53,25.53,25.42,25.46,558000.0,20.1717,20.1717,20.0848,20.1164,558000.0
2013-08-13 10:10:00,25.46,25.47,25.42,25.47,467100.0,20.1164,20.1243,20.0848,20.1243,467100.0
2013-08-13 10:20:00,25.47,25.51,25.46,25.48,501000.0,20.1243,20.1559,20.1164,20.1322,501000.0
2013-08-13 10:30:00,25.48,25.52,25.47,25.52,428400.0,20.1322,20.1638,20.1243,20.1638,428400.0
2013-08-13 10:40:00,25.52,25.55,25.51,25.55,318900.0,20.1638,20.1875,20.1559,20.1875,318900.0
2013-08-13 10:50:00,25.55,25.55,25.47,25.48,372300.0,20.1875,20.1875,20.1243,20.1322,372300.0
2013-08-13 11:00:00,25.48,25.49,25.46,25.48,391800.0,20.1322,20.1401,20.1164,20.1322,391800.0
2013-08-13 11:10:00,25.48,25.52,25.48,25.52,315000.0,20.1322,20.1638,20.1322,20.1638,315000.0
2013-08-13 11:20:00,25.52,25.57,25.51,25.56,287100.0,20.1638,20.2033,20.1559,20.1954,287100.0
2013-08-13 11:30:00,25.56,25.57,25.55,25.55,341100.0,20.1954,20.2033,20.1875,20.1875,341100.0
2013-08-13 11:40:00,25.55,25.58,25.55,25.57,233100.0,20.1875,20.2112,20.1875,20.2033,233100.0
2013-08-13 11:50:00,25.57,25.57,25.5,25.5,388800.0,20.2033,20.2033,20.148,20.148,388800.0
2013-08-13 12:00:00,25.5,25.5,25.46,25.47,280200.0,20.148,20.148,20.1164,20.1243,280200.0
2013-08-13 12:10:00,25.47,25.51,25.46,25.51,371700.0,20.1243,20.1559,20.1164,20.1559,371700.0
2013-08-13 12:20:00,25.51,25.53,25.5,25.53,279000.0,20.1559,20.1717,20.148,20.1717,279000.0
2013-08-13 12:30:00,25.53,25.55,25.53,25.54,301500.0,20.1717,20.1875,20.1717,20.1796,301500.0
2013-08-13 12:40:00,25.55,25.58,25.55,25.57,252600.0,20.1875,20.2112,20.1875,20.2033,252600.0
2013-08-13 12:50:00,25.57,25.62,25.57,25.61,276900.0,20.2033,20.2428,20.2033,20.2349,276900.0
2013-08-13 13:00:00,25.61,25.66,25.61,25.64,335100.0,20.2349,20.2744,20.2349,20.2586,335100.0
2013-08-13 13:10:00,25.64,25.65,25.63,25.64,358800.0,20.2586,20.2665,20.2507,20.2586,358800.0
2013-08-13 13:20:00,25.64,25.66,25.64,25.64,300600.0,20.2586,20.2744,20.2586,20.2586,300600.0
2013-08-13 13:30:00,25.64,25.64,25.6,25.63,308400.0,20.2586,20.2586,20.227,20.2507,308400.0
2013-08-13 13:40:00,25.63,25.63,25.59,25.6,260700.0,20.2507,20.2507,20.2191,20.227,260700.0
2013-08-13 13:50:00,25.6,25.6,25.56,25.57,445500.0,20.227,20.227,20.1954,20.2033,445500.0
2013-08-13 14:00:00,25.57,25.57,25.56,25.57,309600.0,20.2033,20.2033,20.1954,20.2033,309600.0
2013-08-13 14:10:00,25.57,25.58,25.56,25.58,327000.0,20.2033,20.2112,20.1954,20.2112,327000.0
2013-08-13 14:20:00,25.58,25.59,25.57,25.59,270300.0,20.2112,20.2191,20.2033,20.2191,270300.0
2013-08-13 14:30:00,25.59,25.6,25.58,25.59,440400.0,20.2191,20.227,20.2112,20.2191,440400.0
2013-08-13 14:40:00,25.59,25.6,25.58,25.6,270000.0,20.2191,20.227,20.2112,20.227,270000.0
2013-08-13 14:50:00,25.6,25.61,25.59,25.61,284700.0,20.227,20.2349,20.2191,20.2349,284700.0
2013-08-13 15:00:00,25.61,25.62,25.57,25.57,953700.0,20.2349,20.2428,20.2033,20.2033,953700.0
2013-08-13 15:10:00,25.57,25.6,25.57,25.6,781800.0,20.2033,20.227,20.2033,20.227,781800.0
2013-08-13 15:20:00,25.6,25.62,25.6,25.61,367800.0,20.227,20.2428,20.227,20.2349,367800.0
2013-08-13 15:30:00,25.61,25.63,25.6,25.63,436500.0,20.2349,20.2507,20.227,20.2507,436500.0
2013-08-13 15:40:00,25.62,25.65,25.62,25.64,760800.0,20.2428,20.2665,20.2428,20.2586,760800.0
2013-08-13 15:50:00,25.64,25.65,25.61,25.62,714000.0,20.2586,20.2665,20.2349,20.2428,714000.0
2013-08-14 09:30:00,25.63,25.64,25.56,25.64,651300.0,20.2507,20.2586,20.1954,20.2586,651300.0
2013-08-14 09:40:00,25.63,25.66,25.6,25.61,545400.0,20.2507,20.2744,20.227,20.2349,545400.0
2013-08-14 09:50:00,25.61,25.66,25.59,25.66,498900.0,20.2349,20.2744,20.2191,20.2744,498900.0
2013-08-14 10:00:00,25.66,25.74,25.65,25.74,653400.0,20.2744,20.3376,20.2665,20.3376,653400.0
2013-08-14 10:10:00,25.74,25.74,25.66,25.67,556500.0,20.3376,20.3376,20.2744,20.2823,556500.0
2013-08-14 10:20:00,25.67,25.67,25.59,25.6,663900.0,20.2823,20.2823,20.2191,20.227,663900.0
2013-08-14 10:30:00,25.61,25.61,25.52,25.53,405600.0,20.2349,20.2349,20.1638,20.1717,405600.0
2013-08-14 10:40:00,25.53,25.54,25.49,25.49,406200.0,20.1717,20.1796,20.1401,20.1401,406200.0
2013-08-14 10:50:00,25.49,25.59,25.47,25.58,425700.0,20.1401,20.2191,20.1243,20.2112,425700.0
2013-08-14 11:00:00,25.58,25.59,25.53,25.54,382800.0,20.2112,20.2191,20.1717,20.1796,382800.0
2013-08-14 11:10:00,25.54,25.55,25.5,25.54,383100.0,20.1796,20.1875,20.148,20.1796,383100.0
2013-08-14 11:20:00,25.54,25.54,25.49,25.52,393000.0,20.1796,20.1796,20.1401,20.1638,393000.0
2013-08-14 11:30:00,25.52,25.53,25.52,25.53,205500.0,20.1638,20.1717,20.1638,20.1717,205500.0
2013-08-14 11:40:00,25.53,25.54,25.49,25.49,201900.0,20.1717,20.1796,20.1401,20.1401,201900.0
2013-08-14 11:50:00,25.5,25.52,25.49,25.5,254100.0,20.148,20.1638,20.1401,20.148,254100.0
2013-08-14 12:00:00,25.5,25.5,25.46,25.46,263100.0,20.148,20.148,20.1164,20.1164,263100.0
2013-08-14 12:10:00,25.47,25.48,25.45,25.46,506700.0,20.1243,20.1322,20.1085,20.1164,506700.0
2013-08-14 12:20:00,25.46,25.47,25.45,25.47,339900.0,20.1164,20.1243,20.1085,20.1243,339900.0
2013-08-14 12:30:00,25.46,25.48,25.45,25.46,267600.0,20.1164,20.1322,20.1085,20.1164,267600.0
2013-08-14 12:40:00,25.46,25.47,25.45,25.45,454200.0,20.1164,20.1243,20.1085,20.1085,454200.0
2013-08-14 12:50:00,25.46,25.46,25.41,25.43,420000.0,20.1164,20.1164,20.0769,20.0927,420000.0
2013-08-14 13:00:00,25.42,25.47,25.41,25.46,265500.0,20.0848,20.1243,20.0769,20.1164,265500.0
2013-08-14 13:10:00,25.46,25.47,25.44,25.44,252000.0,20.1164,20.1243,20.1006,20.1006,252000.0
2013-08-14 13:20:00,25.44,25.48,25.43,25.48,338400.0,20.1006,20.1322,20.0927,20.1322,338400.0
2013-08-14 13:30:00,25.48,25.5,25.44,25.49,907500.0,20.1322,20.148,20.1006,20.1401,907500.0
2013-08-14 13:40:00,25.49,25.52,25.48,25.49,689400.0,20.1401,20.1638,20.1322,20.1401,689400.0
2013-08-14 13:50:00,25.5,25.52,25.48,25.5,648000.0,20.148,20.1638,20.1322,20.148,648000.0
2013-08-14 14:00:00,25.5,25.52,25.5,25.51,187800.0,20.148,20.1638,20.148,20.1559,187800.0
2013-08-14 14:10:00,25.51,25.51,25.45,25.45,333000.0,20.1559,20.1559,20.1085,20.1085,333000.0
2013-08-14 14:20:00,25.45,25.46,25.41,25.43,618000.0,20.1085,20.1164,20.0769,20.0927,618000.0
2013-08-14 14:30:00,25.43,25.46,25.42,25.46,344400.0,20.0927,20.1164,20.0848,20.1164,344400.0
2013-08-14 14:40:00,25.46,25.48,25.45,25.47,351300.0,20.1164,20.1322,20.1085,20.1243,351300.0
2013-08-14 14:50:00,25.47,25.47,25.45,25.47,259200.0,20.1243,20.1243,20.1085,20.1243,259200.0
2013-08-14 15:00:00,25.47,25.48,25.45,25.48,264900.0,20.1243,20.1322,20.1085,20.1322,264900.0
2013-08-14 15:10:00,25.48,25.5,25.45,25.46,461400.0,20.1322,20.148,20.1085,20.1164,461400.0
2013-08-14 15:20:00,25.46,25.49,25.46,25.48,428700.0,20.1164,20.1401,20.1164,20.1322,428700.0
2013-08-14 15:30:00,25.49,25.5,25.47,25.48,804000.0,20.1401,20.148,20.1243,20.1322,804000.0
2013-08-14 15:40:00,25.49,25.49,25.44,25.45,981300.0,20.1401,20.1401,20.1006,20.1085,981300.0
2013-08-14 15:50:00,25.45,25.48,25.44,25.46,1472400.0,20.1085,20.1322,20.1006,20.1164,1472400.0
2013-08-15 09:30:00,24.82,24.9,24.72,24.78,3162000.0,19.6107,19.6739,19.5317,19.5791,3162000.0
2013-08-15 09:40:00,24.79,24.83,24.68,24.72,2551200.0,19.587,19.6186,19.5001,19.5317,2551200.0
2013-08-15 09:50:00,24.72,24.95,24.71,24.93,1617900.0,19.5317,19.7134,19.5238,19.6976,1617900.0
2013-08-15 10:00:00,24.93,24.94,24.83,24.87,1306200.0,19.6976,19.7055,19.6186,19.6502,1306200.0
2013-08-15 10:10:00,24.87,24.91,24.83,24.84,1307100.0,19.6502,19.6818,19.6186,19.6265,1307100.0
2013-08-15 10:20:00,24.84,24.9,24.75,24.9,1548300.0,19.6265,19.6739,19.5554,19.6739,1548300.0
2013-08-15 10:30:00,24.89,25.03,24.87,24.93,2161200.0,19.666,19.7766,19.6502,19.6976,2161200.0
2013-08-15 10:40:00,24.93,24.98,24.83,24.89,973200.0,19.6976,19.7371,19.6186,19.666,973200.0
2013-08-15 10:50:00,24.88,24.89,24.84,24.88,899100.0,19.6581,19.666,19.6265,19.6581,899100.0
2013-08-15 11:00:00,24.88,24.94,24.88,24.92,670800.0,19.6581,19.7055,19.6581,19.6897,670800.0
2013-08-15 11:10:00,24.93,25.01,24.93,24.98,997200.0,19.6976,19.7608,19.6976,19.7371,997200.0
2013-08-15 11:20:00,24.98,25.0,24.96,24.99,453900.0,19.7371,19.7529,19.7213,19.745,453900.0
2013-08-15 11:30:00,24.99,25.0,24.97,24.98,427800.0,19.745,19.7529,19.7292,19.7371,427800.0
2013-08-15 11:40:00,24.98,24.98,24.91,24.93,648600.0,19.7371,19.7371,19.6818,19.6976,648600.0
2013-08-15 11:50:00,24.93,24.93,24.83,24.83,765000.0,19.6976,19.6976,19.6186,19.6186,765000.0
2013-08-15 12:00:00,24.83,24.86,24.81,24.85,754800.0,19.6186,19.6423,19.6028,19.6344,754800.0
2013-08-15 12:10:00,24.85,24.89,24.83,24.87,665700.0,19.6344,19.666,19.6186,19.6502,665700.0
2013-08-15 12:20:00,24.87,24.88,24.84,24.84,466800.0,19.6502,19.6581,19.6265,19.6265,466800.0
2013-08-15 12:30:00,24.85,24.87,24.84,24.84,396900.0,19.6344,19.6502,19.6265,19.6265,396900.0
2013-08-15 12:40:00,24.84,24.91,24.84,24.86,566700.0,19.6265,19.6818,19.6265,19.6423,566700.0
2013-08-15 12:50:00,24.86,24.87,24.84,24.84,345900.0,19.6423,19.6502,19.6265,19.6265,345900.0
2013-08-15 13:00:00,24.84,24.87,24.8,24.82,502200.0,19.6265,19.6502,19.5949,19.6107,502200.0
2013-08-15 13:10:00,24.81,24.82,24.78,24.79,338100.0,19.6028,19.6107,19.5791,19.587,338100.0
2013-08-15 13:20:00,24.79,24.8,24.75,24.77,555600.0,19.587,19.5949,19.5554,19.5712,555600.0
2013-08-15 13:30:00,24.77,24.82,24.76,24.8,455700.0,19.5712,19.6107,19.5633,19.5949,455700.0
2013-08-15 13:40:00,24.81,24.84,24.8,24.82,321600.0,19.6028,19.6265,19.5949,19.6107,321600.0
2013-08-15 13:50:00,24.82,24.83,24.78,24.81,302100.0,19.6107,19.6186,19.5791,19.6028,302100.0
2013-08-15 14:00:00,24.81,24.84,24.79,24.82,403800.0,19.6028,19.6265,19.587,19.6107,403800.0
2013-08-15 14:10:00,24.82,24.82,24.77,24.79,383700.0,19.6107,19.6107,19.5712,19.587,383700.0
2013-08-15 14:20:00,24.79,24.81,24.77,24.78,505500.0,19.587,19.6028,19.5712,19.5791,505500.0
2013-08-15 14:30:00,24.78,24.8,24.77,24.78,405600.0,19.5791,19.5949,19.5712,19.5791,405600.0
2013-08-15 14:40:00,24.78,24.8,24.76,24.76,322200.0,19.5791,19.5949,19.5633,19.5633,322200.0
2013-08-15 14:50:00,24.76,24.79,24.71,24.72,715800.0,19.5633,19.587,19.5238,19.5317,715800.0
2013-08-15 15:00:00,24.72,24.76,24.71,24.73,881400.0,19.5317,19.5633,19.5238,19.5396,881400.0
2013-08-15 15:10:00,24.73,24.75,24.71,24.73,708600.0,19.5396,19.5554,19.5238,19.5396,708600.0
2013-08-15 15:20:00,24.73,24.79,24.73,24.78,638100.0,19.5396,19.587,19.5396,19.5791,638100.0
2013-08-15 15:30:00,24.77,24.84,24.77,24.82,912000.0,19.5712,19.6265,19.5712,19.6107,912000.0
2013-08-15 15:40:00,24.81,24.85,24.8,24.82,973800.0,19.6028,19.6344,19.5949,19.6107,973800.0
2013-08-15 15:50:00,24.82,24.88,24.8,24.8,2001900.0,19.6107,19.6581,19.5949,19.5949,2001900.0
2013-08-16 09:30:00,24.71,24.76,24.57,24.58,3316200.0,19.5238,19.5633,19.4132,19.4211,3316200.0
2013-08-16 09:40:00,24.58,24.73,24.58,24.7,946200.0,19.4211,19.5396,19.4211,19.5159,946200.0
2013-08-16 09:50:00,24.71,24.71,24.67,24.71,668400.0,19.5238,19.5238,19.4922,19.5238,668400.0
2013-08-16 10:00:00,24.72,24.73,24.63,24.63,584700.0,19.5317,19.5396,19.4606,19.4606,584700.0
2013-08-16 10:10:00,24.63,24.67,24.62,24.65,551400.0,19.4606,19.4922,19.4527,19.4764,551400.0
2013-08-16 10:20:00,24.65,24.71,24.63,24.71,652500.0,19.4764,19.5238,19.4606,19.5238,652500.0
2013-08-16 10:30:00,24.71,24.83,24.7,24.82,676800.0,19.5238,19.6186,19.5159,19.6107,676800.0
2013-08-16 10:40:00,24.83,24.83,24.72,24.76,345300.0,19.6186,19.6186,19.5317,19.5633,345300.0
2013-08-16 10:50:00,24.76,24.76,24.71,24.73,360900.0,19.5633,19.5633,19.5238,19.5396,360900.0
2013-08-16 11:00:00,24.73,24.74,24.71,24.72,412500.0,19.5396,19.5475,19.5238,19.5317,412500.0
2013-08-16 11:10:00,24.72,24.74,24.68,24.7,313200.0,19.5317,19.5475,19.5001,19.5159,313200.0
2013-08-16 11:20:00,24.69,24.71,24.68,24.69,366600.0,19.508,19.5238,19.5001,19.508,366600.0
2013-08-16 11:30:00,24.69,24.7,24.68,24.69,306000.0,19.508,19.5159,19.5001,19.508,306000.0
2013-08-16 11:40:00,24.69,24.75,24.69,24.74,433800.0,19.508,19.5554,19.508,19.5475,433800.0
2013-08-16 11:50:00,24.75,24.79,24.74,24.77,504600.0,19.5554,19.587,19.5475,19.5712,504600.0
2013-08-16 12:00:00,24.77,24.79,24.75,24.76,225000.0,19.5712,19.587,19.5554,19.5633,225000.0
2013-08-16 12:10:00,24.76,24.76,24.74,24.74,189600.0,19.5633,19.5633,19.5475,19.5475,189600.0
2013-08-16 12:20:00,24.74,24.75,24.68,24.7,375600.0,19.5475,19.5554,19.5001,19.5159,375600.0
2013-08-16 12:30:00,24.7,24.72,24.69,24.69,227400.0,19.5159,19.5317,19.508,19.508,227400.0
2013-08-16 12:40:00,24.69,24.69,24.67,24.67,386400.0,19.508,19.508,19.4922,19.4922,386400.0
2013-08-16 12:50:00,24.68,24.68,24.63,24.65,521100.0,19.5001,19.5001,19.4606,19.4764,521100.0
2013-08-16 13:00:00,24.64,24.65,24.61,24.61,330900.0,19.4685,19.4764,19.4448,19.4448,330900.0
2013-08-16 13:10:00,24.61,24.64,24.6,24.63,263700.0,19.4448,19.4685,19.4369,19.4606,263700.0
2013-08-16 13:20:00,24.63,24.63,24.6,24.61,277500.0,19.4606,19.4606,19.4369,19.4448,277500.0
2013-08-16 13:30:00,24.61,24.65,24.6,24.63,553800.0,19.4448,19.4764,19.4369,19.4606,553800.0
2013-08-16 13:40:00,24.63,24.65,24.62,24.63,298800.0,19.4606,19.4764,19.4527,19.4606,298800.0
2013-08-16 13:50:00,24.63,24.65,24.62,24.63,215100.0,19.4606,19.4764,19.4527,19.4606,215100.0
2013-08-16 14:00:00,24.63,24.69,24.63,24.66,418500.0,19.4606,19.508,19.4606,19.4843,418500.0
2013-08-16 14:10:00,24.66,24.66,24.62,24.65,261600.0,19.4843,19.4843,19.4527,19.4764,261600.0
2013-08-16 14:20:00,24.65,24.68,24.65,24.67,262200.0,19.4764,19.5001,19.4764,19.4922,262200.0
2013-08-16 14:30:00,24.67,24.69,24.66,24.68,234000.0,19.4922,19.508,19.4843,19.5001,234000.0
2013-08-16 14:40:00,24.68,24.72,24.68,24.7,289800.0,19.5001,19.5317,19.5001,19.5159,289800.0
2013-08-16 14:50:00,24.7,24.74,24.7,24.74,292200.0,19.5159,19.5475,19.5159,19.5475,292200.0
2013-08-16 15:00:00,24.74,24.74,24.67,24.68,434400.0,19.5475,19.5475,19.4922,19.5001,434400.0
2013-08-16 15:10:00,24.68,24.7,24.67,24.68,316200.0,19.5001,19.5159,19.4922,19.5001,316200.0
2013-08-16 15:20:00,24.68,24.7,24.68,24.69,312000.0,19.5001,19.5159,19.5001,19.508,312000.0
2013-08-16 15:30:00,24.69,24.73,24.69,24.72,467100.0,19.508,19.5396,19.508,19.5317,467100.0
2013-08-16 15:40:00,24.72,24.72,24.69,24.7,728100.0,19.5317,19.5317,19.508,19.5159,728100.0
2013-08-16 15:50:00,24.7,24.71,24.69,24.7,1287900.0,19.5159,19.5238,19.508,19.5159,1287900.0
2013-08-19 09:30:00,24.63,24.64,24.43,24.45,1564500.0,19.4606,19.4685,19.3026,19.3184,1564500.0
2013-08-19 09:40:00,24.45,24.5,24.4,24.46,1001400.0,19.3184,19.3579,19.2789,19.3263,1001400.0
2013-08-19 09:50:00,24.46,24.52,24.44,24.51,1006500.0,19.3263,19.3737,19.3105,19.3658,1006500.0
2013-08-19 10:00:00,24.51,24.51,24.48,24.49,673500.0,19.3658,19.3658,19.3421,19.35,673500.0
2013-08-19 10:10:00,24.5,24.5,24.45,24.46,657000.0,19.3579,19.3579,19.3184,19.3263,657000.0
2013-08-19 10:20:00,24.46,24.49,24.46,24.46,622800.0,19.3263,19.35,19.3263,19.3263,622800.0
2013-08-19 10:30:00,24.46,24.49,24.45,24.48,446400.0,19.3263,19.35,19.3184,19.3421,446400.0
2013-08-19 10:40:00,24.48,24.54,24.48,24.54,398100.0,19.3421,19.3895,19.3421,19.3895,398100.0
2013-08-19 10:50:00,24.53,24.55,24.52,24.54,345900.0,19.3816,19.3974,19.3737,19.3895,345900.0
2013-08-19 11:00:00,24.54,24.6,24.52,24.59,333000.0,19.3895,19.4369,19.3737,19.429,333000.0
2013-08-19 11:10:00,24.59,24.6,24.54,24.55,313500.0,19.429,19.4369,19.3895,19.3974,313500.0
2013-08-19 11:20:00,24.55,24.57,24.54,24.54,196200.0,19.3974,19.4132,19.3895,19.3895,196200.0
2013-08-19 11:30:00,24.54,24.6,24.53,24.56,314700.0,19.3895,19.4369,19.3816,19.4053,314700.0
2013-08-19 11:40:00,24.56,24.59,24.55,24.56,322800.0,19.4053,19.429,19.3974,19.4053,322800.0
2013-08-19 11:50:00,24.56,24.58,24.55,24.58,213000.0,19.4053,19.4211,19.3974,19.4211,213000.0
2013-08-19 12:00:00,24.58,24.59,24.56,24.59,186000.0,19.4211,19.429,19.4053,19.429,186000.0
2013-08-19 12:10:00,24.59,24.6,24.58,24.6,177300.0,19.429,19.4369,19.4211,19.4369,177300.0
2013-08-19 12:20:00,24.6,24.6,24.58,24.58,160800.0,19.4369,19.4369,19.4211,19.4211,160800.0
2013-08-19 12:30:00,24.58,24.59,24.54,24.55,208500.0,19.4211,19.429,19.3895,19.3974,208500.0
2013-08-19 12:40:00,24.55,24.59,24.55,24.58,169800.0,19.3974,19.429,19.3974,19.4211,169800.0
2013-08-19 12:50:00,24.58,24.58,24.57,24.57,112200.0,19.4211,19.4211,19.4132,19.4132,112200.0
2013-08-19 13:00:00,24.57,24.58,24.55,24.58,127200.0,19.4132,19.4211,19.3974,19.4211,127200.0
2013-08-19 13:10:00,24.58,24.58,24.54,24.55,161400.0,19.4211,19.4211,19.3895,19.3974,161400.0
2013-08-19 13:20:00,24.55,24.55,24.52,24.54,313500.0,19.3974,19.3974,19.3737,19.3895,313500.0
2013-08-19 13:30:00,24.53,24.53,24.51,24.53,241500.0,19.3816,19.3816,19.3658,19.3816,241500.0
2013-08-19 13:40:00,24.52,24.55,24.52,24.54,120000.0,19.3737,19.3974,19.3737,19.3895,120000.0
2013-08-19 13:50:00,24.54,24.55,24.54,24.54,134700.0,19.3895,19.3974,19.3895,19.3895,134700.0
2013-08-19 14:00:00,24.54,24.55,24.54,24.55,196500.0,19.3895,19.3974,19.3895,19.3974,196500.0
2013-08-19 14:10:00,24.55,24.57,24.55,24.57,184200.0,19.3974,19.4132,19.3974,19.4132,184200.0
2013-08-19 14:20:00,24.57,24.57,24.55,24.56,147000.0,19.4132,19.4132,19.3974,19.4053,147000.0
2013-08-19 14:30:00,24.56,24.56,24.54,24.55,164100.0,19.4053,19.4053,19.3895,19.3974,164100.0
2013-08-19 14:40:00,24.55,24.58,24.55,24.57,296100.0,19.3974,19.4211,19.3974,19.4132,296100.0
2013-08-19 14:50:00,24.57,24.58,24.55,24.57,306300.0,19.4132,19.4211,19.3974,19.4132,306300.0
2013-08-19 15:00:00,24.57,24.58,24.55,24.55,303300.0,19.4132,19.4211,19.3974,19.3974,303300.0
2013-08-19 15:10:00,24.55,24.58,24.54,24.58,415200.0,19.3974,19.4211,19.3895,19.4211,415200.0
2013-08-19 15:20:00,24.58,24.61,24.58,24.58,411900.0,19.4211,19.4448,19.4211,19.4211,411900.0
2013-08-19 15:30:00,24.58,24.58,24.56,24.56,515400.0,19.4211,19.4211,19.4053,19.4053,515400.0
2013-08-19 15:40:00,24.56,24.56,24.53,24.55,649500.0,19.4053,19.4053,19.3816,19.3974,649500.0
2013-08-19 15:50:00,24.54,24.55,24.52,24.52,1058700.0,19.3895,19.3974,19.3737,19.3737,1058700.0
2013-08-20 09:30:00,24.5,24.52,24.42,24.43,1271400.0,19.3579,19.3737,19.2947,19.3026,1271400.0
2013-08-20 09:40:00,24.42,24.47,24.4,24.46,554100.0,19.2947,19.3342,19.2789,19.3263,554100.0
2013-08-20 09:50:00,24.46,24.48,24.45,24.47,433800.0,19.3263,19.3421,19.3184,19.3342,433800.0
2013-08-20 10:00:00,24.47,24.5,24.45,24.5,463800.0,19.3342,19.3579,19.3184,19.3579,463800.0
2013-08-20 10:10:00,24.5,24.51,24.46,24.49,363300.0,19.3579,19.3658,19.3263,19.35,363300.0
2013-08-20 10:20:00,24.49,24.52,24.48,24.51,679200.0,19.35,19.3737,19.3421,19.3658,679200.0
2013-08-20 10:30:00,24.51,24.51,24.47,24.5,477600.0,19.3658,19.3658,19.3342,19.3579,477600.0
2013-08-20 10:40:00,24.49,24.5,24.48,24.5,617400.0,19.35,19.3579,19.3421,19.3579,617400.0
2013-08-20 10:50:00,24.5,24.52,24.5,24.52,374100.0,19.3579,19.3737,19.3579,19.3737,374100.0
2013-08-20 11:00:00,24.52,24.54,24.5,24.53,410400.0,19.3737,19.3895,19.3579,19.3816,410400.0
2013-08-20 11:10:00,24.53,24.54,24.51,24.51,314400.0,19.3816,19.3895,19.3658,19.3658,314400.0
2013-08-20 11:20:00,24.51,24.52,24.5,24.51,560400.0,19.3658,19.3737,19.3579,19.3658,560400.0
2013-08-20 11:30:00,24.5,24.54,24.5,24.5,472200.0,19.3579,19.3895,19.3579,19.3579,472200.0
2013-08-20 11:40:00,24.5,24.52,24.5,24.5,408000.0,19.3579,19.3737,19.3579,19.3579,408000.0
2013-08-20 11:50:00,24.5,24.52,24.49,24.51,438300.0,19.3579,19.3737,19.35,19.3658,438300.0
2013-08-20 12:00:00,24.51,24.52,24.5,24.51,342000.0,19.3658,19.3737,19.3579,19.3658,342000.0
2013-08-20 12:10:00,24.5,24.51,24.48,24.49,330000.0,19.3579,19.3658,19.3421,19.35,330000.0
2013-08-20 12:20:00,24.49,24.49,24.48,24.48,423900.0,19.35,19.35,19.3421,19.3421,423900.0
2013-08-20 12:30:00,24.48,24.48,24.44,24.45,463200.0,19.3421,19.3421,19.3105,19.3184,463200.0
2013-08-20 12:40:00,24.45,24.46,24.44,24.44,363600.0,19.3184,19.3263,19.3105,19.3105,363600.0
2013-08-20 12:50:00,24.44,24.46,24.43,24.45,310200.0,19.3105,19.3263,19.3026,19.3184,310200.0
2013-08-20 13:00:00,24.45,24.47,24.45,24.46,257100.0,19.3184,19.3342,19.3184,19.3263,257100.0
2013-08-20 13:10:00,24.46,24.47,24.45,24.45,212700.0,19.3263,19.3342,19.3184,19.3184,212700.0
2013-08-20 13:20:00,24.45,24.46,24.44,24.46,310500.0,19.3184,19.3263,19.3105,19.3263,310500.0
2013-08-20 13:30:00,24.46,24.47,24.44,24.45,305100.0,19.3263,19.3342,19.3105,19.3184,305100.0
2013-08-20 13:40:00,24.45,24.47,24.45,24.46,306000.0,19.3184,19.3342,19.3184,19.3263,306000.0
2013-08-20 13:50:00,24.47,24.48,24.46,24.48,198300.0,19.3342,19.3421,19.3263,19.3421,198300.0
2013-08-20 14:00:00,24.48,24.49,24.46,24.46,327600.0,19.3421,19.35,19.3263,19.3263,327600.0
2013-08-20 14:10:00,24.46,24.49,24.46,24.46,306000.0,19.3263,19.35,19.3263,19.3263,306000.0
2013-08-20 14:20:00,24.46,24.47,24.45,24.45,236700.0,19.3263,19.3342,19.3184,19.3184,236700.0
2013-08-20 14:30:00,24.45,24.47,24.45,24.46,440400.0,19.3184,19.3342,19.3184,19.3263,440400.0
2013-08-20 14:40:00,24.46,24.46,24.44,24.45,397800.0,19.3263,19.3263,19.3105,19.3184,397800.0
2013-08-20 14:50:00,24.45,24.46,24.44,24.45,453000.0,19.3184,19.3263,19.3105,19.3184,453000.0
2013-08-20 15:00:00,24.45,24.46,24.43,24.44,613500.0,19.3184,19.3263,19.3026,19.3105,613500.0
2013-08-20 15:10:00,24.44,24.44,24.42,24.42,361200.0,19.3105,19.3105,19.2947,19.2947,361200.0
2013-08-20 15:20:00,24.42,24.43,24.41,24.42,631800.0,19.2947,19.3026,19.2868,19.2947,631800.0
2013-08-20 15:30:00,24.42,24.44,24.41,24.43,539100.0,19.2947,19.3105,19.2868,19.3026,539100.0
2013-08-20 15:40:00,24.43,24.44,24.41,24.43,613200.0,19.3026,19.3105,19.2868,19.3026,613200.0
2013-08-20 15:50:00,24.43,24.43,24.4,24.41,1366200.0,19.3026,19.3026,19.2789,19.2868,1366200.0
2013-08-21 09:30:00,24.38,24.45,24.33,24.45,1348500.0,19.2631,19.3184,19.2236,19.3184,1348500.0
2013-08-21 09:40:00,24.44,24.47,24.41,24.42,533700.0,19.3105,19.3342,19.2868,19.2947,533700.0
2013-08-21 09:50:00,24.42,24.42,24.33,24.35,880200.0,19.2947,19.2947,19.2236,19.2394,880200.0
2013-08-21 10:00:00,24.35,24.4,24.34,24.36,487500.0,19.2394,19.2789,19.2315,19.2473,487500.0
2013-08-21 10:10:00,24.36,24.38,24.31,24.32,667800.0,19.2473,19.2631,19.2078,19.2157,667800.0
2013-08-21 10:20:00,24.32,24.4,24.31,24.4,558900.0,19.2157,19.2789,19.2078,19.2789,558900.0
2013-08-21 10:30:00,24.41,24.41,24.36,24.38,433500.0,19.2868,19.2868,19.2473,19.2631,433500.0
2013-08-21 10:40:00,24.38,24.39,24.36,24.38,324900.0,19.2631,19.271,19.2473,19.2631,324900.0
2013-08-21 10:50:00,24.37,24.4,24.37,24.38,274800.0,19.2552,19.2789,19.2552,19.2631,274800.0
2013-08-21 11:00:00,24.38,24.42,24.37,24.42,467700.0,19.2631,19.2947,19.2552,19.2947,467700.0
2013-08-21 11:10:00,24.41,24.44,24.41,24.43,307500.0,19.2868,19.3105,19.2868,19.3026,307500.0
2013-08-21 11:20:00,24.43,24.47,24.41,24.42,403500.0,19.3026,19.3342,19.2868,19.2947,403500.0
2013-08-21 11:30:00,24.42,24.45,24.4,24.43,367200.0,19.2947,19.3184,19.2789,19.3026,367200.0
2013-08-21 11:40:00,24.43,24.45,24.4,24.41,246000.0,19.3026,19.3184,19.2789,19.2868,246000.0
2013-08-21 11:50:00,24.4,24.41,24.39,24.39,339300.0,19.2789,19.2868,19.271,19.271,339300.0
2013-08-21 12:00:00,24.39,24.4,24.34,24.36,336300.0,19.271,19.2789,19.2315,19.2473,336300.0
2013-08-21 12:10:00,24.36,24.4,24.36,24.4,238200.0,19.2473,19.2789,19.2473,19.2789,238200.0
2013-08-21 12:20:00,24.39,24.44,24.38,24.44,307800.0,19.271,19.3105,19.2631,19.3105,307800.0
2013-08-21 12:30:00,24.44,24.45,24.42,24.44,265800.0,19.3105,19.3184,19.2947,19.3105,265800.0
2013-08-21 12:40:00,24.43,24.44,24.42,24.44,266400.0,19.3026,19.3105,19.2947,19.3105,266400.0
2013-08-21 12:50:00,24.44,24.45,24.44,24.44,213000.0,19.3105,19.3184,19.3105,19.3105,213000.0
2013-08-21 13:00:00,24.44,24.47,24.43,24.46,268800.0,19.3105,19.3342,19.3026,19.3263,268800.0
2013-08-21 13:10:00,24.46,24.49,24.46,24.49,468900.0,19.3263,19.35,19.3263,19.35,468900.0
2013-08-21 13:20:00,24.49,24.5,24.48,24.49,504000.0,19.35,19.3579,19.3421,19.35,504000.0
2013-08-21 13:30:00,24.49,24.49,24.46,24.47,854100.0,19.35,19.35,19.3263,19.3342,854100.0
2013-08-21 13:40:00,24.47,24.54,24.47,24.54,466200.0,19.3342,19.3895,19.3342,19.3895,466200.0
2013-08-21 13:50:00,24.54,24.59,24.54,24.58,552600.0,19.3895,19.429,19.3895,19.4211,552600.0
2013-08-21 14:00:00,24.58,24.58,24.46,24.51,875700.0,19.4211,19.4211,19.3263,19.3658,875700.0
2013-08-21 14:10:00,24.51,24.55,24.5,24.51,584400.0,19.3658,19.3974,19.3579,19.3658,584400.0
2013-08-21 14:20:00,24.51,24.52,24.47,24.51,406200.0,19.3658,19.3737,19.3342,19.3658,406200.0
2013-08-21 14:30:00,24.51,24.63,24.51,24.63,749700.0,19.3658,19.4606,19.3658,19.4606,749700.0
2013-08-21 14:40:00,24.63,24.71,24.62,24.68,789300.0,19.4606,19.5238,19.4527,19.5001,789300.0
2013-08-21 14:50:00,24.68,24.71,24.66,24.67,625500.0,19.5001,19.5238,19.4843,19.4922,625500.0
2013-08-21 15:00:00,24.67,24.68,24.63,24.64,670800.0,19.4922,19.5001,19.4606,19.4685,670800.0
2013-08-21 15:10:00,24.64,24.7,24.64,24.67,1025400.0,19.4685,19.5159,19.4685,19.4922,1025400.0
2013-08-21 15:20:00,24.67,24.67,24.62,24.63,784200.0,19.4922,19.4922,19.4527,19.4606,784200.0
2013-08-21 15:30:00,24.63,24.64,24.58,24.6,683400.0,19.4606,19.4685,19.4211,19.4369,683400.0
2013-08-21 15:40:00,24.59,24.6,24.55,24.55,1128900.0,19.429,19.4369,19.3974,19.3974,1128900.0
2013-08-21 15:50:00,24.55,24.58,24.51,24.52,1537800.0,19.3974,19.4211,19.3658,19.3737,1537800.0
2013-08-22 09:30:00,24.6,24.65,24.53,24.63,780600.0,19.4369,19.4764,19.3816,19.4606,780600.0
2013-08-22 09:40:00,24.62,24.68,24.6,24.6,583800.0,19.4527,19.5001,19.4369,19.4369,583800.0
2013-08-22 09:50:00,24.6,24.6,24.52,24.53,350700.0,19.4369,19.4369,19.3737,19.3816,350700.0
2013-08-22 10:00:00,24.53,24.55,24.51,24.52,365700.0,19.3816,19.3974,19.3658,19.3737,365700.0
2013-08-22 10:10:00,24.52,24.56,24.5,24.53,288600.0,19.3737,19.4053,19.3579,19.3816,288600.0
2013-08-22 10:20:00,24.53,24.54,24.5,24.51,264000.0,19.3816,19.3895,19.3579,19.3658,264000.0
2013-08-22 10:30:00,24.51,24.53,24.48,24.51,309900.0,19.3658,19.3816,19.3421,19.3658,309900.0
2013-08-22 10:40:00,24.51,24.55,24.51,24.53,285300.0,19.3658,19.3974,19.3658,19.3816,285300.0
2013-08-22 10:50:00,24.53,24.58,24.53,24.55,384900.0,19.3816,19.4211,19.3816,19.3974,384900.0
2013-08-22 11:00:00,24.55,24.56,24.51,24.52,308700.0,19.3974,19.4053,19.3658,19.3737,308700.0
2013-08-22 11:10:00,24.52,24.53,24.47,24.48,227400.0,19.3737,19.3816,19.3342,19.3421,227400.0
2013-08-22 11:20:00,24.48,24.48,24.44,24.44,258000.0,19.3421,19.3421,19.3105,19.3105,258000.0
2013-08-22 11:30:00,24.44,24.45,24.42,24.43,231000.0,19.3105,19.3184,19.2947,19.3026,231000.0
2013-08-22 11:40:00,24.44,24.44,24.43,24.43,341700.0,19.3105,19.3105,19.3026,19.3026,341700.0
2013-08-22 11:50:00,24.43,24.45,24.43,24.45,255600.0,19.3026,19.3184,19.3026,19.3184,255600.0
2013-08-22 12:00:00,24.45,24.49,24.44,24.47,267600.0,19.3184,19.35,19.3105,19.3342,267600.0
2013-08-22 12:10:00,24.47,24.5,24.47,24.49,138300.0,19.3342,19.3579,19.3342,19.35,138300.0
2013-08-22 12:20:00,24.49,24.5,24.47,24.5,158700.0,19.35,19.3579,19.3342,19.3579,158700.0
2013-08-22 12:30:00,24.49,24.52,24.49,24.52,105300.0,19.35,19.3737,19.35,19.3737,105300.0
2013-08-22 12:40:00,24.52,24.53,24.5,24.51,135000.0,19.3737,19.3816,19.3579,19.3658,135000.0
2013-08-22 12:50:00,24.51,24.52,24.49,24.51,137100.0,19.3658,19.3737,19.35,19.3658,137100.0
2013-08-22 13:00:00,24.5,24.52,24.5,24.5,79200.0,19.3579,19.3737,19.3579,19.3579,79200.0
2013-08-22 13:10:00,24.5,24.52,24.48,24.48,91800.0,19.3579,19.3737,19.3421,19.3421,91800.0
2013-08-22 13:20:00,24.48,24.51,24.48,24.51,90900.0,19.3421,19.3658,19.3421,19.3658,90900.0
2013-08-22 13:30:00,24.51,24.52,24.5,24.51,103800.0,19.3658,19.3737,19.3579,19.3658,103800.0
2013-08-22 13:40:00,24.51,24.51,24.47,24.47,94500.0,19.3658,19.3658,19.3342,19.3342,94500.0
2013-08-22 13:50:00,24.48,24.5,24.48,24.5,114600.0,19.3421,19.3579,19.3421,19.3579,114600.0
2013-08-22 14:00:00,24.5,24.51,24.48,24.5,89100.0,19.3579,19.3658,19.3421,19.3579,89100.0
2013-08-22 14:10:00,24.5,24.51,24.5,24.5,90300.0,19.3579,19.3658,19.3579,19.3579,90300.0
2013-08-22 14:20:00,24.5,24.51,24.5,24.5,98700.0,19.3579,19.3658,19.3579,19.3579,98700.0
2013-08-22 14:30:00,24.5,24.52,24.5,24.51,103200.0,19.3579,19.3737,19.3579,19.3658,103200.0
2013-08-22 14:40:00,24.51,24.51,24.49,24.49,116700.0,19.3658,19.3658,19.35,19.35,116700.0
2013-08-22 14:50:00,24.5,24.5,24.47,24.48,170400.0,19.3579,19.3579,19.3342,19.3421,170400.0
2013-08-22 15:00:00,24.48,24.49,24.45,24.46,245100.0,19.3421,19.35,19.3184,19.3263,245100.0
2013-08-22 15:10:00,24.46,24.46,24.41,24.45,319500.0,19.3263,19.3263,19.2868,19.3184,319500.0
2013-08-22 15:20:00,24.45,24.48,24.44,24.45,318000.0,19.3184,19.3421,19.3105,19.3184,318000.0
2013-08-22 15:30:00,24.46,24.54,24.45,24.51,718200.0,19.3263,19.3895,19.3184,19.3658,718200.0
2013-08-22 15:40:00,24.51,24.54,24.5,24.51,733500.0,19.3658,19.3895,19.3579,19.3658,733500.0
2013-08-22 15:50:00,24.51,24.51,24.49,24.49,869100.0,19.3658,19.3658,19.35,19.35,869100.0
2013-08-23 09:30:00,24.56,24.58,24.49,24.5,642000.0,19.4053,19.4211,19.35,19.3579,642000.0
2013-08-23 09:40:00,24.5,24.5,24.45,24.45,444300.0,19.3579,19.3579,19.3184,19.3184,444300.0
2013-08-23 09:50:00,24.45,24.45,24.4,24.4,494100.0,19.3184,19.3184,19.2789,19.2789,494100.0
2013-08-23 10:00:00,24.41,24.42,24.34,24.36,681000.0,19.2868,19.2947,19.2315,19.2473,681000.0
2013-08-23 10:10:00,24.36,24.38,24.35,24.35,437400.0,19.2473,19.2631,19.2394,19.2394,437400.0
2013-08-23 10:20:00,24.35,24.41,24.35,24.39,462300.0,19.2394,19.2868,19.2394,19.271,462300.0
2013-08-23 10:30:00,24.4,24.44,24.4,24.43,380700.0,19.2789,19.3105,19.2789,19.3026,380700.0
2013-08-23 10:40:00,24.43,24.44,24.41,24.42,217500.0,19.3026,19.3105,19.2868,19.2947,217500.0
2013-08-23 10:50:00,24.42,24.45,24.42,24.44,306600.0,19.2947,19.3184,19.2947,19.3105,306600.0
2013-08-23 11:00:00,24.44,24.44,24.4,24.42,250800.0,19.3105,19.3105,19.2789,19.2947,250800.0
2013-08-23 11:10:00,24.42,24.42,24.39,24.39,218100.0,19.2947,19.2947,19.271,19.271,218100.0
2013-08-23 11:20:00,24.39,24.41,24.37,24.38,347700.0,19.271,19.2868,19.2552,19.2631,347700.0
2013-08-23 11:30:00,24.38,24.39,24.36,24.38,192600.0,19.2631,19.271,19.2473,19.2631,192600.0
2013-08-23 11:40:00,24.38,24.42,24.38,24.41,253500.0,19.2631,19.2947,19.2631,19.2868,253500.0
2013-08-23 11:50:00,24.41,24.42,24.38,24.39,217200.0,19.2868,19.2947,19.2631,19.271,217200.0
2013-08-23 12:00:00,24.39,24.41,24.39,24.4,316500.0,19.271,19.2868,19.271,19.2789,316500.0
2013-08-23 12:10:00,24.4,24.41,24.4,24.41,219000.0,19.2789,19.2868,19.2789,19.2868,219000.0
2013-08-23 12:20:00,24.4,24.41,24.39,24.4,164400.0,19.2789,19.2868,19.271,19.2789,164400.0
2013-08-23 12:30:00,24.4,24.41,24.39,24.4,247800.0,19.2789,19.2868,19.271,19.2789,247800.0
2013-08-23 12:40:00,24.4,24.41,24.4,24.4,147300.0,19.2789,19.2868,19.2789,19.2789,147300.0
2013-08-23 12:50:00,24.4,24.42,24.39,24.41,343500.0,19.2789,19.2947,19.271,19.2868,343500.0
2013-08-23 13:00:00,24.41,24.41,24.4,24.4,228300.0,19.2868,19.2868,19.2789,19.2789,228300.0
2013-08-23 13:10:00,24.4,24.41,24.39,24.4,165600.0,19.2789,19.2868,19.271,19.2789,165600.0
2013-08-23 13:20:00,24.4,24.42,24.4,24.42,170400.0,19.2789,19.2947,19.2789,19.2947,170400.0
2013-08-23 13:30:00,24.42,24.44,24.41,24.44,172200.0,19.2947,19.3105,19.2868,19.3105,172200.0
2013-08-23 13:40:00,24.44,24.46,24.43,24.45,253200.0,19.3105,19.3263,19.3026,19.3184,253200.0
2013-08-23 13:50:00,24.45,24.47,24.44,24.46,177600.0,19.3184,19.3342,19.3105,19.3263,177600.0
2013-08-23 14:00:00,24.46,24.47,24.45,24.46,176700.0,19.3263,19.3342,19.3184,19.3263,176700.0
2013-08-23 14:10:00,24.46,24.46,24.43,24.45,251100.0,19.3263,19.3263,19.3026,19.3184,251100.0
2013-08-23 14:20:00,24.46,24.47,24.45,24.46,238200.0,19.3263,19.3342,19.3184,19.3263,238200.0
2013-08-23 14:30:00,24.46,24.47,24.46,24.46,226200.0,19.3263,19.3342,19.3263,19.3263,226200.0
2013-08-23 14:40:00,24.46,24.48,24.46,24.48,251100.0,19.3263,19.3421,19.3263,19.3421,251100.0
2013-08-23 14:50:00,24.48,24.5,24.48,24.48,414000.0,19.3421,19.3579,19.3421,19.3421,414000.0
2013-08-23 15:00:00,24.48,24.48,24.44,24.45,251100.0,19.3421,19.3421,19.3105,19.3184,251100.0
2013-08-23 15:10:00,24.45,24.45,24.43,24.44,363300.0,19.3184,19.3184,19.3026,19.3105,363300.0
2013-08-23 15:20:00,24.44,24.45,24.42,24.45,630600.0,19.3105,19.3184,19.2947,19.3184,630600.0
2013-08-23 15:30:00,24.45,24.46,24.44,24.45,472800.0,19.3184,19.3263,19.3105,19.3184,472800.0
2013-08-23 15:40:00,24.45,24.48,24.44,24.47,669900.0,19.3184,19.3421,19.3105,19.3342,669900.0
2013-08-23 15:50:00,24.47,24.51,24.45,24.48,2076900.0,19.3342,19.3658,19.3184,19.3421,2076900.0
2013-08-26 09:30:00,24.55,24.58,24.51,24.54,668100.0,19.3974,19.4211,19.3658,19.3895,668100.0
2013-08-26 09:40:00,24.54,24.58,24.52,24.56,399900.0,19.3895,19.4211,19.3737,19.4053,399900.0
2013-08-26 09:50:00,24.57,24.58,24.52,24.52,576000.0,19.4132,19.4211,19.3737,19.3737,576000.0
2013-08-26 10:00:00,24.52,24.55,24.47,24.48,491700.0,19.3737,19.3974,19.3342,19.3421,491700.0
2013-08-26 10:10:00,24.48,24.51,24.48,24.5,441600.0,19.3421,19.3658,19.3421,19.3579,441600.0
2013-08-26 10:20:00,24.51,24.52,24.5,24.51,271800.0,19.3658,19.3737,19.3579,19.3658,271800.0
2013-08-26 10:30:00,24.51,24.52,24.5,24.52,256200.0,19.3658,19.3737,19.3579,19.3737,256200.0
2013-08-26 10:40:00,24.52,24.53,24.51,24.53,501600.0,19.3737,19.3816,19.3658,19.3816,501600.0
2013-08-26 10:50:00,24.53,24.53,24.49,24.5,524700.0,19.3816,19.3816,19.35,19.3579,524700.0
2013-08-26 11:00:00,24.5,24.5,24.48,24.48,658500.0,19.3579,19.3579,19.3421,19.3421,658500.0
2013-08-26 11:10:00,24.49,24.49,24.47,24.47,439800.0,19.35,19.35,19.3342,19.3342,439800.0
2013-08-26 11:20:00,24.47,24.49,24.47,24.48,241200.0,19.3342,19.35,19.3342,19.3421,241200.0
2013-08-26 11:30:00,24.48,24.49,24.47,24.48,433800.0,19.3421,19.35,19.3342,19.3421,433800.0
2013-08-26 11:40:00,24.48,24.49,24.47,24.48,266700.0,19.3421,19.35,19.3342,19.3421,266700.0
2013-08-26 11:50:00,24.48,24.5,24.47,24.49,322800.0,19.3421,19.3579,19.3342,19.35,322800.0
2013-08-26 12:00:00,24.49,24.5,24.47,24.48,318600.0,19.35,19.3579,19.3342,19.3421,318600.0
2013-08-26 12:10:00,24.48,24.49,24.47,24.48,195600.0,19.3421,19.35,19.3342,19.3421,195600.0
2013-08-26 12:20:00,24.48,24.48,24.47,24.48,270000.0,19.3421,19.3421,19.3342,19.3421,270000.0
2013-08-26 12:30:00,24.48,24.49,24.47,24.48,255900.0,19.3421,19.35,19.3342,19.3421,255900.0
2013-08-26 12:40:00,24.48,24.49,24.47,24.48,156300.0,19.3421,19.35,19.3342,19.3421,156300.0
2013-08-26 12:50:00,24.48,24.49,24.47,24.48,204600.0,19.3421,19.35,19.3342,19.3421,204600.0
2013-08-26 13:00:00,24.48,24.49,24.47,24.48,168000.0,19.3421,19.35,19.3342,19.3421,168000.0
2013-08-26 13:10:00,24.48,24.49,24.47,24.48,147300.0,19.3421,19.35,19.3342,19.3421,147300.0
2013-08-26 13:20:00,24.48,24.48,24.47,24.48,155100.0,19.3421,19.3421,19.3342,19.3421,155100.0
2013-08-26 13:30:00,24.48,24.48,24.45,24.45,331200.0,19.3421,19.3421,19.3184,19.3184,331200.0
2013-08-26 13:40:00,24.45,24.47,24.45,24.46,237900.0,19.3184,19.3342,19.3184,19.3263,237900.0
2013-08-26 13:50:00,24.46,24.46,24.45,24.45,187200.0,19.3263,19.3263,19.3184,19.3184,187200.0
2013-08-26 14:00:00,24.46,24.46,24.44,24.45,312000.0,19.3263,19.3263,19.3105,19.3184,312000.0
2013-08-26 14:10:00,24.45,24.46,24.44,24.46,307500.0,19.3184,19.3263,19.3105,19.3263,307500.0
2013-08-26 14:20:00,24.46,24.47,24.44,24.45,273000.0,19.3263,19.3342,19.3105,19.3184,273000.0
2013-08-26 14:30:00,24.45,24.46,24.44,24.46,217200.0,19.3184,19.3263,19.3105,19.3263,217200.0
2013-08-26 14:40:00,24.46,24.47,24.44,24.45,319200.0,19.3263,19.3342,19.3105,19.3184,319200.0
2013-08-26 14:50:00,24.45,24.46,24.44,24.45,297300.0,19.3184,19.3263,19.3105,19.3184,297300.0
2013-08-26 15:00:00,24.45,24.45,24.43,24.45,287700.0,19.3184,19.3184,19.3026,19.3184,287700.0
2013-08-26 15:10:00,24.45,24.45,24.39,24.4,358500.0,19.3184,19.3184,19.271,19.2789,358500.0
2013-08-26 15:20:00,24.4,24.4,24.35,24.38,561000.0,19.2789,19.2789,19.2394,19.2631,561000.0
2013-08-26 15:30:00,24.38,24.41,24.37,24.41,686100.0,19.2631,19.2868,19.2552,19.2868,686100.0
2013-08-26 15:40:00,24.41,24.42,24.37,24.38,713400.0,19.2868,19.2947,19.2552,19.2631,713400.0
2013-08-26 15:50:00,24.38,24.38,24.34,24.35,1153800.0,19.2631,19.2631,19.2315,19.2394,1153800.0
2013-08-27 09:30:00,24.23,24.31,24.2,24.25,1075500.0,19.1446,19.2078,19.1208,19.1604,1075500.0
2013-08-27 09:40:00,24.25,24.28,24.17,24.28,803100.0,19.1604,19.1841,19.0971,19.1841,803100.0
2013-08-27 09:50:00,24.28,24.34,24.28,24.3,434400.0,19.1841,19.2315,19.1841,19.1999,434400.0
2013-08-27 10:00:00,24.3,24.34,24.27,24.31,352500.0,19.1999,19.2315,19.1762,19.2078,352500.0
2013-08-27 10:10:00,24.31,24.33,24.3,24.32,363300.0,19.2078,19.2236,19.1999,19.2157,363300.0
2013-08-27 10:20:00,24.32,24.33,24.28,24.29,291900.0,19.2157,19.2236,19.1841,19.192,291900.0
2013-08-27 10:30:00,24.29,24.33,24.28,24.32,322200.0,19.192,19.2236,19.1841,19.2157,322200.0
2013-08-27 10:40:00,24.32,24.34,24.29,24.3,305100.0,19.2157,19.2315,19.192,19.1999,305100.0
2013-08-27 10:50:00,24.3,24.31,24.27,24.3,308100.0,19.1999,19.2078,19.1762,19.1999,308100.0
2013-08-27 11:00:00,24.3,24.31,24.28,24.28,228000.0,19.1999,19.2078,19.1841,19.1841,228000.0
2013-08-27 11:10:00,24.28,24.31,24.27,24.29,326400.0,19.1841,19.2078,19.1762,19.192,326400.0
2013-08-27 11:20:00,24.3,24.32,24.29,24.32,249300.0,19.1999,19.2157,19.192,19.2157,249300.0
2013-08-27 11:30:00,24.32,24.33,24.3,24.33,275700.0,19.2157,19.2236,19.1999,19.2236,275700.0
2013-08-27 11:40:00,24.33,24.37,24.32,24.34,501600.0,19.2236,19.2552,19.2157,19.2315,501600.0
2013-08-27 11:50:00,24.35,24.36,24.32,24.35,302400.0,19.2394,19.2473,19.2157,19.2394,302400.0
2013-08-27 12:00:00,24.35,24.36,24.31,24.33,263700.0,19.2394,19.2473,19.2078,19.2236,263700.0
2013-08-27 12:10:00,24.33,24.34,24.31,24.32,190800.0,19.2236,19.2315,19.2078,19.2157,190800.0
2013-08-27 12:20:00,24.32,24.33,24.29,24.29,245400.0,19.2157,19.2236,19.192,19.192,245400.0
2013-08-27 12:30:00,24.29,24.31,24.29,24.3,257700.0,19.192,19.2078,19.192,19.1999,257700.0
2013-08-27 12:40:00,24.29,24.3,24.26,24.29,279600.0,19.192,19.1999,19.1683,19.192,279600.0
2013-08-27 12:50:00,24.29,24.31,24.27,24.27,203100.0,19.192,19.2078,19.1762,19.1762,203100.0
2013-08-27 13:00:00,24.27,24.29,24.25,24.29,180300.0,19.1762,19.192,19.1604,19.192,180300.0
2013-08-27 13:10:00,24.29,24.3,24.26,24.27,179100.0,19.192,19.1999,19.1683,19.1762,179100.0
2013-08-27 13:20:00,24.27,24.29,24.25,24.27,172800.0,19.1762,19.192,19.1604,19.1762,172800.0
2013-08-27 13:30:00,24.27,24.29,24.26,24.27,235500.0,19.1762,19.192,19.1683,19.1762,235500.0
2013-08-27 13:40:00,24.27,24.31,24.26,24.31,174600.0,19.1762,19.2078,19.1683,19.2078,174600.0
2013-08-27 13:50:00,24.31,24.31,24.28,24.3,203100.0,19.2078,19.2078,19.1841,19.1999,203100.0
2013-08-27 14:00:00,24.3,24.3,24.28,24.29,219900.0,19.1999,19.1999,19.1841,19.192,219900.0
2013-08-27 14:10:00,24.29,24.31,24.27,24.28,299100.0,19.192,19.2078,19.1762,19.1841,299100.0
2013-08-27 14:20:00,24.28,24.29,24.26,24.27,258900.0,19.1841,19.192,19.1683,19.1762,258900.0
2013-08-27 14:30:00,24.27,24.29,24.26,24.29,363300.0,19.1762,19.192,19.1683,19.192,363300.0
2013-08-27 14:40:00,24.29,24.35,24.29,24.33,720000.0,19.192,19.2394,19.192,19.2236,720000.0
2013-08-27 14:50:00,24.33,24.35,24.32,24.34,548100.0,19.2236,19.2394,19.2157,19.2315,548100.0
2013-08-27 15:00:00,24.34,24.37,24.32,24.35,679500.0,19.2315,19.2552,19.2157,19.2394,679500.0
2013-08-27 15:10:00,24.35,24.35,24.32,24.33,642300.0,19.2394,19.2394,19.2157,19.2236,642300.0
2013-08-27 15:20:00,24.33,24.36,24.33,24.33,654900.0,19.2236,19.2473,19.2236,19.2236,654900.0
2013-08-27 15:30:00,24.33,24.34,24.31,24.32,756600.0,19.2236,19.2315,19.2078,19.2157,756600.0
2013-08-27 15:40:00,24.32,24.34,24.31,24.33,858300.0,19.2157,19.2315,19.2078,19.2236,858300.0
2013-08-27 15:50:00,24.33,24.33,24.29,24.29,1153200.0,19.2236,19.2236,19.192,19.192,1153200.0
2013-08-28 09:30:00,24.22,24.29,24.21,24.27,785700.0,19.1367,19.192,19.1288,19.1762,785700.0
2013-08-28 09:40:00,24.27,24.28,24.21,24.23,429000.0,19.1762,19.1841,19.1288,19.1446,429000.0
2013-08-28 09:50:00,24.24,24.27,24.19,24.19,352500.0,19.1525,19.1762,19.1129,19.1129,352500.0
2013-08-28 10:00:00,24.19,24.2,24.17,24.19,472800.0,19.1129,19.1208,19.0971,19.1129,472800.0
2013-08-28 10:10:00,24.18,24.23,24.18,24.23,394500.0,19.105,19.1446,19.105,19.1446,394500.0
2013-08-28 10:20:00,24.23,24.23,24.18,24.23,371400.0,19.1446,19.1446,19.105,19.1446,371400.0
2013-08-28 10:30:00,24.23,24.26,24.23,24.25,540900.0,19.1446,19.1683,19.1446,19.1604,540900.0
2013-08-28 10:40:00,24.25,24.28,24.25,24.25,388500.0,19.1604,19.1841,19.1604,19.1604,388500.0
2013-08-28 10:50:00,24.25,24.26,24.24,24.24,264600.0,19.1604,19.1683,19.1525,19.1525,264600.0
2013-08-28 11:00:00,24.24,24.25,24.21,24.22,311700.0,19.1525,19.1604,19.1288,19.1367,311700.0
2013-08-28 11:10:00,24.22,24.22,24.18,24.18,198000.0,19.1367,19.1367,19.105,19.105,198000.0
2013-08-28 11:20:00,24.18,24.18,24.17,24.18,314700.0,19.105,19.105,19.0971,19.105,314700.0
2013-08-28 11:30:00,24.18,24.19,24.17,24.19,291600.0,19.105,19.1129,19.0971,19.1129,291600.0
2013-08-28 11:40:00,24.19,24.2,24.18,24.19,337800.0,19.1129,19.1208,19.105,19.1129,337800.0
2013-08-28 11:50:00,24.19,24.2,24.19,24.2,268200.0,19.1129,19.1208,19.1129,19.1208,268200.0
2013-08-28 12:00:00,24.2,24.2,24.19,24.19,249300.0,19.1208,19.1208,19.1129,19.1129,249300.0
2013-08-28 12:10:00,24.19,24.19,24.17,24.17,229500.0,19.1129,19.1129,19.0971,19.0971,229500.0
2013-08-28 12:20:00,24.17,24.19,24.17,24.18,203400.0,19.0971,19.1129,19.0971,19.105,203400.0
2013-08-28 12:30:00,24.18,24.19,24.17,24.17,202800.0,19.105,19.1129,19.0971,19.0971,202800.0
2013-08-28 12:40:00,24.17,24.18,24.17,24.17,187200.0,19.0971,19.105,19.0971,19.0971,187200.0
2013-08-28 12:50:00,24.17,24.18,24.17,24.17,183900.0,19.0971,19.105,19.0971,19.0971,183900.0
2013-08-28 13:00:00,24.17,24.17,24.15,24.15,409800.0,19.0971,19.0971,19.0813,19.0813,409800.0
2013-08-28 13:10:00,24.15,24.15,24.13,24.14,375900.0,19.0813,19.0813,19.0655,19.0734,375900.0
2013-08-28 13:20:00,24.14,24.15,24.11,24.13,417600.0,19.0734,19.0813,19.0497,19.0655,417600.0
2013-08-28 13:30:00,24.13,24.15,24.12,24.15,307200.0,19.0655,19.0813,19.0576,19.0813,307200.0
2013-08-28 13:40:00,24.15,24.15,24.13,24.14,171900.0,19.0813,19.0813,19.0655,19.0734,171900.0
2013-08-28 13:50:00,24.14,24.15,24.12,24.13,244500.0,19.0734,19.0813,19.0576,19.0655,244500.0
2013-08-28 14:00:00,24.13,24.15,24.13,24.14,234300.0,19.0655,19.0813,19.0655,19.0734,234300.0
2013-08-28 14:10:00,24.14,24.14,24.11,24.12,329400.0,19.0734,19.0734,19.0497,19.0576,329400.0
2013-08-28 14:20:00,24.12,24.14,24.11,24.13,195300.0,19.0576,19.0734,19.0497,19.0655,195300.0
2013-08-28 14:30:00,24.14,24.14,24.09,24.11,438300.0,19.0734,19.0734,19.0339,19.0497,438300.0
2013-08-28 14:40:00,24.11,24.12,24.09,24.1,350400.0,19.0497,19.0576,19.0339,19.0418,350400.0
2013-08-28 14:50:00,24.1,24.13,24.1,24.12,338400.0,19.0418,19.0655,19.0418,19.0576,338400.0
2013-08-28 15:00:00,24.12,24.12,24.1,24.11,495900.0,19.0576,19.0576,19.0418,19.0497,495900.0
2013-08-28 15:10:00,24.11,24.15,24.11,24.14,487500.0,19.0497,19.0813,19.0497,19.0734,487500.0
2013-08-28 15:20:00,24.14,24.16,24.14,24.16,455100.0,19.0734,19.0892,19.0734,19.0892,455100.0
2013-08-28 15:30:00,24.16,24.17,24.14,24.15,664200.0,19.0892,19.0971,19.0734,19.0813,664200.0
2013-08-28 15:40:00,24.15,24.16,24.13,24.13,681900.0,19.0813,19.0892,19.0655,19.0655,681900.0
2013-08-28 15:50:00,24.13,24.14,24.12,24.13,1099800.0,19.0655,19.0734,19.0576,19.0655,1099800.0
2013-08-29 09:30:00,24.12,24.22,24.08,24.17,1001700.0,19.0576,19.1367,19.026,19.0971,1001700.0
2013-08-29 09:40:00,24.17,24.25,24.13,24.24,464400.0,19.0971,19.1604,19.0655,19.1525,464400.0
2013-08-29 09:50:00,24.24,24.29,24.23,24.23,477600.0,19.1525,19.192,19.1446,19.1446,477600.0
2013-08-29 10:00:00,24.24,24.25,24.23,24.24,366600.0,19.1525,19.1604,19.1446,19.1525,366600.0
2013-08-29 10:10:00,24.24,24.28,24.23,24.26,247800.0,19.1525,19.1841,19.1446,19.1683,247800.0
2013-08-29 10:20:00,24.27,24.27,24.2,24.2,255300.0,19.1762,19.1762,19.1208,19.1208,255300.0
2013-08-29 10:30:00,24.2,24.29,24.2,24.29,306900.0,19.1208,19.192,19.1208,19.192,306900.0
2013-08-29 10:40:00,24.29,24.29,24.27,24.28,354900.0,19.192,19.192,19.1762,19.1841,354900.0
2013-08-29 10:50:00,24.28,24.29,24.27,24.27,290100.0,19.1841,19.192,19.1762,19.1762,290100.0
2013-08-29 11:00:00,24.27,24.28,24.26,24.27,259800.0,19.1762,19.1841,19.1683,19.1762,259800.0
2013-08-29 11:10:00,24.27,24.28,24.25,24.26,207000.0,19.1762,19.1841,19.1604,19.1683,207000.0
2013-08-29 11:20:00,24.26,24.27,24.24,24.25,249600.0,19.1683,19.1762,19.1525,19.1604,249600.0
2013-08-29 11:30:00,24.25,24.26,24.23,24.24,201000.0,19.1604,19.1683,19.1446,19.1525,201000.0
2013-08-29 11:40:00,24.23,24.24,24.22,24.22,181500.0,19.1446,19.1525,19.1367,19.1367,181500.0
2013-08-29 11:50:00,24.23,24.23,24.21,24.23,199500.0,19.1446,19.1446,19.1288,19.1446,199500.0
2013-08-29 12:00:00,24.23,24.24,24.21,24.21,143100.0,19.1446,19.1525,19.1288,19.1288,143100.0
2013-08-29 12:10:00,24.21,24.23,24.2,24.21,176400.0,19.1288,19.1446,19.1208,19.1288,176400.0
2013-08-29 12:20:00,24.21,24.22,24.2,24.2,147900.0,19.1288,19.1367,19.1208,19.1208,147900.0
2013-08-29 12:30:00,24.2,24.21,24.19,24.21,159600.0,19.1208,19.1288,19.1129,19.1288,159600.0
2013-08-29 12:40:00,24.21,24.21,24.19,24.19,172800.0,19.1288,19.1288,19.1129,19.1129,172800.0
2013-08-29 12:50:00,24.19,24.21,24.19,24.21,131400.0,19.1129,19.1288,19.1129,19.1288,131400.0
2013-08-29 13:00:00,24.21,24.22,24.19,24.22,181200.0,19.1288,19.1367,19.1129,19.1367,181200.0
2013-08-29 13:10:00,24.22,24.23,24.21,24.21,137400.0,19.1367,19.1446,19.1288,19.1288,137400.0
2013-08-29 13:20:00,24.22,24.22,24.17,24.18,219600.0,19.1367,19.1367,19.0971,19.105,219600.0
2013-08-29 13:30:00,24.18,24.19,24.15,24.17,237600.0,19.105,19.1129,19.0813,19.0971,237600.0
2013-08-29 13:40:00,24.16,24.17,24.14,24.15,202800.0,19.0892,19.0971,19.0734,19.0813,202800.0
2013-08-29 13:50:00,24.15,24.18,24.14,24.18,202500.0,19.0813,19.105,19.0734,19.105,202500.0
2013-08-29 14:00:00,24.18,24.2,24.16,24.2,215400.0,19.105,19.1208,19.0892,19.1208,215400.0
2013-08-29 14:10:00,24.2,24.22,24.18,24.19,187200.0,19.1208,19.1367,19.105,19.1129,187200.0
2013-08-29 14:20:00,24.19,24.21,24.18,24.19,185100.0,19.1129,19.1288,19.105,19.1129,185100.0
2013-08-29 14:30:00,24.19,24.21,24.19,24.19,189300.0,19.1129,19.1288,19.1129,19.1129,189300.0
2013-08-29 14:40:00,24.19,24.22,24.19,24.21,154200.0,19.1129,19.1367,19.1129,19.1288,154200.0
2013-08-29 14:50:00,24.21,24.22,24.2,24.22,199500.0,19.1288,19.1367,19.1208,19.1367,199500.0
2013-08-29 15:00:00,24.22,24.22,24.17,24.18,277200.0,19.1367,19.1367,19.0971,19.105,277200.0
2013-08-29 15:10:00,24.18,24.2,24.17,24.18,209100.0,19.105,19.1208,19.0971,19.105,209100.0
2013-08-29 15:20:00,24.17,24.19,24.15,24.16,319800.0,19.0971,19.1129,19.0813,19.0892,319800.0
2013-08-29 15:30:00,24.16,24.17,24.14,24.15,412800.0,19.0892,19.0971,19.0734,19.0813,412800.0
2013-08-29 15:40:00,24.15,24.19,24.14,24.18,421500.0,19.0813,19.1129,19.0734,19.105,421500.0
2013-08-29 15:50:00,24.18,24.18,24.14,24.15,622500.0,19.105,19.105,19.0734,19.0813,622500.0
2013-08-30 09:30:00,24.22,24.28,24.19,24.27,639900.0,19.1367,19.1841,19.1129,19.1762,639900.0
2013-08-30 09:40:00,24.26,24.28,24.23,24.27,343500.0,19.1683,19.1841,19.1446,19.1762,343500.0
2013-08-30 09:50:00,24.27,24.29,24.25,24.27,293100.0,19.1762,19.192,19.1604,19.1762,293100.0
2013-08-30 10:00:00,24.27,24.3,24.27,24.29,510900.0,19.1762,19.1999,19.1762,19.192,510900.0
2013-08-30 10:10:00,24.29,24.29,24.23,24.25,549000.0,19.192,19.192,19.1446,19.1604,549000.0
2013-08-30 10:20:00,24.25,24.27,24.24,24.26,353700.0,19.1604,19.1762,19.1525,19.1683,353700.0
2013-08-30 10:30:00,24.26,24.31,24.26,24.31,658800.0,19.1683,19.2078,19.1683,19.2078,658800.0
2013-08-30 10:40:00,24.31,24.32,24.28,24.3,293100.0,19.2078,19.2157,19.1841,19.1999,293100.0
2013-08-30 10:50:00,24.3,24.31,24.26,24.26,430500.0,19.1999,19.2078,19.1683,19.1683,430500.0
2013-08-30 11:00:00,24.26,24.28,24.26,24.27,340200.0,19.1683,19.1841,19.1683,19.1762,340200.0
2013-08-30 11:10:00,24.27,24.3,24.27,24.28,224700.0,19.1762,19.1999,19.1762,19.1841,224700.0
2013-08-30 11:20:00,24.28,24.29,24.26,24.27,267000.0,19.1841,19.192,19.1683,19.1762,267000.0
2013-08-30 11:30:00,24.27,24.28,24.24,24.25,265500.0,19.1762,19.1841,19.1525,19.1604,265500.0
2013-08-30 11:40:00,24.25,24.28,24.25,24.27,247500.0,19.1604,19.1841,19.1604,19.1762,247500.0
2013-08-30 11:50:00,24.27,24.28,24.26,24.27,258000.0,19.1762,19.1841,19.1683,19.1762,258000.0
2013-08-30 12:00:00,24.27,24.29,24.26,24.28,231000.0,19.1762,19.192,19.1683,19.1841,231000.0
2013-08-30 12:10:00,24.28,24.29,24.27,24.29,150900.0,19.1841,19.192,19.1762,19.192,150900.0
2013-08-30 12:20:00,24.29,24.29,24.26,24.27,216600.0,19.192,19.192,19.1683,19.1762,216600.0
2013-08-30 12:30:00,24.27,24.3,24.27,24.29,273600.0,19.1762,19.1999,19.1762,19.192,273600.0
2013-08-30 12:40:00,24.3,24.32,24.29,24.31,264300.0,19.1999,19.2157,19.192,19.2078,264300.0
2013-08-30 12:50:00,24.31,24.32,24.29,24.3,227100.0,19.2078,19.2157,19.192,19.1999,227100.0
2013-08-30 13:00:00,24.3,24.3,24.25,24.25,460800.0,19.1999,19.1999,19.1604,19.1604,460800.0
2013-08-30 13:10:00,24.26,24.34,24.26,24.34,655800.0,19.1683,19.2315,19.1683,19.2315,655800.0
2013-08-30 13:20:00,24.34,24.34,24.31,24.32,275400.0,19.2315,19.2315,19.2078,19.2157,275400.0
2013-08-30 13:30:00,24.32,24.33,24.31,24.32,197700.0,19.2157,19.2236,19.2078,19.2157,197700.0
2013-08-30 13:40:00,24.31,24.33,24.31,24.33,160200.0,19.2078,19.2236,19.2078,19.2236,160200.0
2013-08-30 13:50:00,24.33,24.34,24.32,24.32,316200.0,19.2236,19.2315,19.2157,19.2157,316200.0
2013-08-30 14:00:00,24.32,24.32,24.29,24.3,225900.0,19.2157,19.2157,19.192,19.1999,225900.0
2013-08-30 14:10:00,24.3,24.31,24.29,24.29,157200.0,19.1999,19.2078,19.192,19.192,157200.0
2013-08-30 14:20:00,24.3,24.32,24.3,24.31,189300.0,19.1999,19.2157,19.1999,19.2078,189300.0
2013-08-30 14:30:00,24.31,24.35,24.31,24.35,231300.0,19.2078,19.2394,19.2078,19.2394,231300.0
2013-08-30 14:40:00,24.34,24.34,24.32,24.33,223200.0,19.2315,19.2315,19.2157,19.2236,223200.0
2013-08-30 14:50:00,24.33,24.34,24.32,24.33,214500.0,19.2236,19.2315,19.2157,19.2236,214500.0
2013-08-30 15:00:00,24.32,24.34,24.32,24.32,268200.0,19.2157,19.2315,19.2157,19.2157,268200.0
2013-08-30 15:10:00,24.32,24.35,24.32,24.35,353400.0,19.2157,19.2394,19.2157,19.2394,353400.0
2013-08-30 15:20:00,24.35,24.36,24.34,24.35,494400.0,19.2394,19.2473,19.2315,19.2394,494400.0
2013-08-30 15:30:00,24.35,24.35,24.32,24.32,355200.0,19.2394,19.2394,19.2157,19.2157,355200.0
2013-08-30 15:40:00,24.32,24.32,24.29,24.29,698400.0,19.2157,19.2157,19.192,19.192,698400.0
2013-08-30 15:50:00,24.3,24.33,24.25,24.31,1940700.0,19.1999,19.2236,19.1604,19.2078,1940700.0
2013-09-03 09:30:00,24.49,24.53,24.34,24.37,1615200.0,19.35,19.3816,19.2315,19.2552,1615200.0
2013-09-03 09:40:00,24.38,24.41,24.38,24.4,872400.0,19.2631,19.2868,19.2631,19.2789,872400.0
2013-09-03 09:50:00,24.4,24.47,24.4,24.44,607800.0,19.2789,19.3342,19.2789,19.3105,607800.0
2013-09-03 10:00:00,24.44,24.46,24.39,24.45,948300.0,19.3105,19.3263,19.271,19.3184,948300.0
2013-09-03 10:10:00,24.45,24.49,24.41,24.42,442800.0,19.3184,19.35,19.2868,19.2947,442800.0
2013-09-03 10:20:00,24.42,24.43,24.39,24.41,612900.0,19.2947,19.3026,19.271,19.2868,612900.0
2013-09-03 10:30:00,24.41,24.42,24.39,24.4,391500.0,19.2868,19.2947,19.271,19.2789,391500.0
2013-09-03 10:40:00,24.4,24.4,24.37,24.38,473100.0,19.2789,19.2789,19.2552,19.2631,473100.0
2013-09-03 10:50:00,24.38,24.38,24.35,24.36,378000.0,19.2631,19.2631,19.2394,19.2473,378000.0
2013-09-03 11:00:00,24.36,24.36,24.32,24.33,476400.0,19.2473,19.2473,19.2157,19.2236,476400.0
2013-09-03 11:10:00,24.33,24.38,24.32,24.32,491400.0,19.2236,19.2631,19.2157,19.2157,491400.0
2013-09-03 11:20:00,24.31,24.32,24.25,24.26,741300.0,19.2078,19.2157,19.1604,19.1683,741300.0
2013-09-03 11:30:00,24.26,24.29,24.26,24.27,476700.0,19.1683,19.192,19.1683,19.1762,476700.0
2013-09-03 11:40:00,24.27,24.28,24.24,24.25,421800.0,19.1762,19.1841,19.1525,19.1604,421800.0
2013-09-03 11:50:00,24.25,24.3,24.23,24.3,351000.0,19.1604,19.1999,19.1446,19.1999,351000.0
2013-09-03 12:00:00,24.3,24.32,24.29,24.3,397200.0,19.1999,19.2157,19.192,19.1999,397200.0
2013-09-03 12:10:00,24.3,24.3,24.28,24.28,360000.0,19.1999,19.1999,19.1841,19.1841,360000.0
2013-09-03 12:20:00,24.28,24.29,24.26,24.27,322200.0,19.1841,19.192,19.1683,19.1762,322200.0
2013-09-03 12:30:00,24.27,24.28,24.26,24.28,244800.0,19.1762,19.1841,19.1683,19.1841,244800.0
2013-09-03 12:40:00,24.28,24.28,24.23,24.24,283800.0,19.1841,19.1841,19.1446,19.1525,283800.0
2013-09-03 12:50:00,24.24,24.26,24.23,24.24,221700.0,19.1525,19.1683,19.1446,19.1525,221700.0
2013-09-03 13:00:00,24.24,24.24,24.22,24.24,261600.0,19.1525,19.1525,19.1367,19.1525,261600.0
2013-09-03 13:10:00,24.23,24.24,24.22,24.22,326100.0,19.1446,19.1525,19.1367,19.1367,326100.0
2013-09-03 13:20:00,24.22,24.22,24.2,24.22,242400.0,19.1367,19.1367,19.1208,19.1367,242400.0
2013-09-03 13:30:00,24.22,24.27,24.22,24.27,417300.0,19.1367,19.1762,19.1367,19.1762,417300.0
2013-09-03 13:40:00,24.27,24.27,24.23,24.24,320700.0,19.1762,19.1762,19.1446,19.1525,320700.0
2013-09-03 13:50:00,24.24,24.26,24.22,24.22,244200.0,19.1525,19.1683,19.1367,19.1367,244200.0
2013-09-03 14:00:00,24.22,24.24,24.22,24.23,192000.0,19.1367,19.1525,19.1367,19.1446,192000.0
2013-09-03 14:10:00,24.23,24.24,24.19,24.2,494700.0,19.1446,19.1525,19.1129,19.1208,494700.0
2013-09-03 14:20:00,24.2,24.21,24.18,24.2,319200.0,19.1208,19.1288,19.105,19.1208,319200.0
2013-09-03 14:30:00,24.2,24.24,24.2,24.21,363300.0,19.1208,19.1525,19.1208,19.1288,363300.0
2013-09-03 14:40:00,24.21,24.22,24.2,24.22,380400.0,19.1288,19.1367,19.1208,19.1367,380400.0
2013-09-03 14:50:00,24.22,24.23,24.2,24.23,258300.0,19.1367,19.1446,19.1208,19.1446,258300.0
2013-09-03 15:00:00,24.23,24.27,24.23,24.26,396600.0,19.1446,19.1762,19.1446,19.1683,396600.0
2013-09-03 15:10:00,24.26,24.27,24.25,24.26,304800.0,19.1683,19.1762,19.1604,19.1683,304800.0
2013-09-03 15:20:00,24.26,24.27,24.23,24.24,460200.0,19.1683,19.1762,19.1446,19.1525,460200.0
2013-09-03 15:30:00,24.24,24.25,24.23,24.24,526500.0,19.1525,19.1604,19.1446,19.1525,526500.0
2013-09-03 15:40:00,24.25,24.26,24.2,24.21,727200.0,19.1604,19.1683,19.1208,19.1288,727200.0
2013-09-03 15:50:00,24.21,24.23,24.19,24.22,1356600.0,19.1288,19.1446,19.1129,19.1367,1356600.0
2013-09-04 09:30:00,24.23,24.26,24.15,24.22,720600.0,19.1446,19.1683,19.0813,19.1367,720600.0
2013-09-04 09:40:00,24.22,24.27,24.2,24.27,349500.0,19.1367,19.1762,19.1208,19.1762,349500.0
2013-09-04 09:50:00,24.27,24.31,24.26,24.28,516300.0,19.1762,19.2078,19.1683,19.1841,516300.0
2013-09-04 10:00:00,24.28,24.31,24.27,24.28,514800.0,19.1841,19.2078,19.1762,19.1841,514800.0
2013-09-04 10:10:00,24.28,24.33,24.28,24.31,289200.0,19.1841,19.2236,19.1841,19.2078,289200.0
2013-09-04 10:20:00,24.31,24.33,24.29,24.3,358800.0,19.2078,19.2236,19.192,19.1999,358800.0
2013-09-04 10:30:00,24.3,24.31,24.28,24.28,253500.0,19.1999,19.2078,19.1841,19.1841,253500.0
2013-09-04 10:40:00,24.29,24.29,24.26,24.26,306000.0,19.192,19.192,19.1683,19.1683,306000.0
2013-09-04 10:50:00,24.26,24.27,24.25,24.26,182100.0,19.1683,19.1762,19.1604,19.1683,182100.0
2013-09-04 11:00:00,24.27,24.29,24.26,24.28,205200.0,19.1762,19.192,19.1683,19.1841,205200.0
2013-09-04 11:10:00,24.28,24.28,24.26,24.26,235800.0,19.1841,19.1841,19.1683,19.1683,235800.0
2013-09-04 11:20:00,24.26,24.28,24.26,24.27,219600.0,19.1683,19.1841,19.1683,19.1762,219600.0
2013-09-04 11:30:00,24.27,24.3,24.27,24.3,212100.0,19.1762,19.1999,19.1762,19.1999,212100.0
2013-09-04 11:40:00,24.3,24.32,24.3,24.31,159600.0,19.1999,19.2157,19.1999,19.2078,159600.0
2013-09-04 11:50:00,24.31,24.33,24.31,24.33,262800.0,19.2078,19.2236,19.2078,19.2236,262800.0
2013-09-04 12:00:00,24.33,24.37,24.33,24.37,344400.0,19.2236,19.2552,19.2236,19.2552,344400.0
2013-09-04 12:10:00,24.37,24.37,24.36,24.36,189600.0,19.2552,19.2552,19.2473,19.2473,189600.0
2013-09-04 12:20:00,24.36,24.37,24.36,24.36,253800.0,19.2473,19.2552,19.2473,19.2473,253800.0
2013-09-04 12:30:00,24.36,24.37,24.36,24.37,146400.0,19.2473,19.2552,19.2473,19.2552,146400.0
2013-09-04 12:40:00,24.37,24.37,24.36,24.37,247200.0,19.2552,19.2552,19.2473,19.2552,247200.0
2013-09-04 12:50:00,24.37,24.37,24.36,24.36,166500.0,19.2552,19.2552,19.2473,19.2473,166500.0
2013-09-04 13:00:00,24.37,24.37,24.36,24.36,208500.0,19.2552,19.2552,19.2473,19.2473,208500.0
2013-09-04 13:10:00,24.36,24.36,24.35,24.35,320700.0,19.2473,19.2473,19.2394,19.2394,320700.0
2013-09-04 13:20:00,24.35,24.36,24.33,24.34,358200.0,19.2394,19.2473,19.2236,19.2315,358200.0
2013-09-04 13:30:00,24.34,24.34,24.29,24.31,324000.0,19.2315,19.2315,19.192,19.2078,324000.0
2013-09-04 13:40:00,24.31,24.32,24.3,24.32,291900.0,19.2078,19.2157,19.1999,19.2157,291900.0
2013-09-04 13:50:00,24.32,24.32,24.29,24.29,178500.0,19.2157,19.2157,19.192,19.192,178500.0
2013-09-04 14:00:00,24.29,24.31,24.28,24.28,223200.0,19.192,19.2078,19.1841,19.1841,223200.0
2013-09-04 14:10:00,24.28,24.31,24.28,24.31,263100.0,19.1841,19.2078,19.1841,19.2078,263100.0
2013-09-04 14:20:00,24.31,24.33,24.31,24.32,248400.0,19.2078,19.2236,19.2078,19.2157,248400.0
2013-09-04 14:30:00,24.32,24.33,24.31,24.33,330300.0,19.2157,19.2236,19.2078,19.2236,330300.0
2013-09-04 14:40:00,24.33,24.34,24.3,24.3,229800.0,19.2236,19.2315,19.1999,19.1999,229800.0
2013-09-04 14:50:00,24.3,24.31,24.3,24.31,213300.0,19.1999,19.2078,19.1999,19.2078,213300.0
2013-09-04 15:00:00,24.31,24.32,24.3,24.32,335400.0,19.2078,19.2157,19.1999,19.2157,335400.0
2013-09-04 15:10:00,24.32,24.32,24.31,24.32,435600.0,19.2157,19.2157,19.2078,19.2157,435600.0
2013-09-04 15:20:00,24.32,24.32,24.28,24.3,570900.0,19.2157,19.2157,19.1841,19.1999,570900.0
2013-09-04 15:30:00,24.3,24.3,24.25,24.27,628800.0,19.1999,19.1999,19.1604,19.1762,628800.0
2013-09-04 15:40:00,24.27,24.31,24.27,24.29,596100.0,19.1762,19.2078,19.1762,19.192,596100.0
2013-09-04 15:50:00,24.29,24.3,24.27,24.3,576600.0,19.192,19.1999,19.1762,19.1999,576600.0
2013-09-05 09:30:00,24.28,24.45,24.27,24.38,758700.0,19.1841,19.3184,19.1762,19.2631,758700.0
2013-09-05 09:40:00,24.38,24.47,24.37,24.47,493200.0,19.2631,19.3342,19.2552,19.3342,493200.0
2013-09-05 09:50:00,24.47,24.49,24.43,24.44,758400.0,19.3342,19.35,19.3026,19.3105,758400.0
2013-09-05 10:00:00,24.43,24.44,24.4,24.44,732600.0,19.3026,19.3105,19.2789,19.3105,732600.0
2013-09-05 10:10:00,24.44,24.46,24.42,24.43,394800.0,19.3105,19.3263,19.2947,19.3026,394800.0
2013-09-05 10:20:00,24.43,24.44,24.41,24.41,411900.0,19.3026,19.3105,19.2868,19.2868,411900.0
2013-09-05 10:30:00,24.41,24.44,24.35,24.35,395100.0,19.2868,19.3105,19.2394,19.2394,395100.0
2013-09-05 10:40:00,24.35,24.36,24.34,24.35,276600.0,19.2394,19.2473,19.2315,19.2394,276600.0
2013-09-05 10:50:00,24.35,24.37,24.34,24.34,379200.0,19.2394,19.2552,19.2315,19.2315,379200.0
2013-09-05 11:00:00,24.34,24.36,24.34,24.36,255300.0,19.2315,19.2473,19.2315,19.2473,255300.0
2013-09-05 11:10:00,24.36,24.36,24.34,24.35,224100.0,19.2473,19.2473,19.2315,19.2394,224100.0
2013-09-05 11:20:00,24.35,24.35,24.33,24.34,247200.0,19.2394,19.2394,19.2236,19.2315,247200.0
2013-09-05 11:30:00,24.34,24.35,24.33,24.34,169500.0,19.2315,19.2394,19.2236,19.2315,169500.0
2013-09-05 11:40:00,24.34,24.35,24.34,24.34,136500.0,19.2315,19.2394,19.2315,19.2315,136500.0
2013-09-05 11:50:00,24.35,24.35,24.33,24.34,186900.0,19.2394,19.2394,19.2236,19.2315,186900.0
2013-09-05 12:00:00,24.34,24.37,24.34,24.35,182400.0,19.2315,19.2552,19.2315,19.2394,182400.0
2013-09-05 12:10:00,24.35,24.35,24.32,24.33,210300.0,19.2394,19.2394,19.2157,19.2236,210300.0
2013-09-05 12:20:00,24.33,24.35,24.32,24.33,73200.0,19.2236,19.2394,19.2157,19.2236,73200.0
2013-09-05 12:30:00,24.33,24.33,24.31,24.31,85500.0,19.2236,19.2236,19.2078,19.2078,85500.0
2013-09-05 12:40:00,24.31,24.32,24.31,24.31,89700.0,19.2078,19.2157,19.2078,19.2078,89700.0
2013-09-05 12:50:00,24.31,24.31,24.3,24.31,92700.0,19.2078,19.2078,19.1999,19.2078,92700.0
2013-09-05 13:00:00,24.31,24.32,24.31,24.31,90300.0,19.2078,19.2157,19.2078,19.2078,90300.0
2013-09-05 13:10:00,24.31,24.32,24.3,24.31,91500.0,19.2078,19.2157,19.1999,19.2078,91500.0
2013-09-05 13:20:00,24.31,24.33,24.31,24.31,176700.0,19.2078,19.2236,19.2078,19.2078,176700.0
2013-09-05 13:30:00,24.32,24.32,24.3,24.31,128400.0,19.2157,19.2157,19.1999,19.2078,128400.0
2013-09-05 13:40:00,24.31,24.32,24.3,24.31,141600.0,19.2078,19.2157,19.1999,19.2078,141600.0
2013-09-05 13:50:00,24.31,24.31,24.29,24.29,173400.0,19.2078,19.2078,19.192,19.192,173400.0
2013-09-05 14:00:00,24.29,24.31,24.29,24.3,112500.0,19.192,19.2078,19.192,19.1999,112500.0
2013-09-05 14:10:00,24.29,24.31,24.29,24.31,118500.0,19.192,19.2078,19.192,19.2078,118500.0
2013-09-05 14:20:00,24.31,24.31,24.3,24.3,141600.0,19.2078,19.2078,19.1999,19.1999,141600.0
2013-09-05 14:30:00,24.3,24.31,24.3,24.3,229500.0,19.1999,19.2078,19.1999,19.1999,229500.0
2013-09-05 14:40:00,24.3,24.3,24.29,24.29,256500.0,19.1999,19.1999,19.192,19.192,256500.0
2013-09-05 14:50:00,24.29,24.3,24.29,24.29,395100.0,19.192,19.1999,19.192,19.192,395100.0
2013-09-05 15:00:00,24.29,24.29,24.27,24.28,302700.0,19.192,19.192,19.1762,19.1841,302700.0
2013-09-05 15:10:00,24.28,24.28,24.26,24.26,339600.0,19.1841,19.1841,19.1683,19.1683,339600.0
2013-09-05 15:20:00,24.26,24.27,24.24,24.25,560400.0,19.1683,19.1762,19.1525,19.1604,560400.0
2013-09-05 15:30:00,24.25,24.25,24.23,24.23,631800.0,19.1604,19.1604,19.1446,19.1446,631800.0
2013-09-05 15:40:00,24.23,24.23,24.21,24.21,1018200.0,19.1446,19.1446,19.1288,19.1288,1018200.0
2013-09-05 15:50:00,24.21,24.23,24.21,24.21,1496100.0,19.1288,19.1446,19.1288,19.1288,1496100.0
2013-09-06 09:30:00,24.23,24.28,24.23,24.26,860100.0,19.1446,19.1841,19.1446,19.1683,860100.0
2013-09-06 09:40:00,24.26,24.26,24.11,24.14,679800.0,19.1683,19.1683,19.0497,19.0734,679800.0
2013-09-06 09:50:00,24.14,24.16,24.09,24.1,548100.0,19.0734,19.0892,19.0339,19.0418,548100.0
2013-09-06 10:00:00,24.1,24.13,24.09,24.1,607500.0,19.0418,19.0655,19.0339,19.0418,607500.0
2013-09-06 10:10:00,24.11,24.11,24.06,24.07,576600.0,19.0497,19.0497,19.0102,19.0181,576600.0
2013-09-06 10:20:00,24.07,24.14,24.07,24.13,355800.0,19.0181,19.0734,19.0181,19.0655,355800.0
2013-09-06 10:30:00,24.13,24.16,24.13,24.13,335700.0,19.0655,19.0892,19.0655,19.0655,335700.0
2013-09-06 10:40:00,24.13,24.19,24.12,24.19,364500.0,19.0655,19.1129,19.0576,19.1129,364500.0
2013-09-06 10:50:00,24.19,24.2,24.17,24.19,379800.0,19.1129,19.1208,19.0971,19.1129,379800.0
2013-09-06 11:00:00,24.19,24.27,24.19,24.27,354000.0,19.1129,19.1762,19.1129,19.1762,354000.0
2013-09-06 11:10:00,24.27,24.29,24.27,24.27,385500.0,19.1762,19.192,19.1762,19.1762,385500.0
2013-09-06 11:20:00,24.28,24.31,24.24,24.31,299100.0,19.1841,19.2078,19.1525,19.2078,299100.0
2013-09-06 11:30:00,24.31,24.33,24.31,24.33,451800.0,19.2078,19.2236,19.2078,19.2236,451800.0
2013-09-06 11:40:00,24.33,24.33,24.3,24.31,281100.0,19.2236,19.2236,19.1999,19.2078,281100.0
2013-09-06 11:50:00,24.31,24.32,24.29,24.31,222900.0,19.2078,19.2157,19.192,19.2078,222900.0
2013-09-06 12:00:00,24.3,24.35,24.3,24.35,296100.0,19.1999,19.2394,19.1999,19.2394,296100.0
2013-09-06 12:10:00,24.35,24.39,24.35,24.36,335400.0,19.2394,19.271,19.2394,19.2473,335400.0
2013-09-06 12:20:00,24.36,24.37,24.35,24.36,289200.0,19.2473,19.2552,19.2394,19.2473,289200.0
2013-09-06 12:30:00,24.36,24.36,24.34,24.35,296700.0,19.2473,19.2473,19.2315,19.2394,296700.0
2013-09-06 12:40:00,24.35,24.37,24.35,24.35,221700.0,19.2394,19.2552,19.2394,19.2394,221700.0
2013-09-06 12:50:00,24.35,24.35,24.32,24.32,206100.0,19.2394,19.2394,19.2157,19.2157,206100.0
2013-09-06 13:00:00,24.32,24.33,24.31,24.31,238200.0,19.2157,19.2236,19.2078,19.2078,238200.0
2013-09-06 13:10:00,24.31,24.34,24.31,24.33,146100.0,19.2078,19.2315,19.2078,19.2236,146100.0
2013-09-06 13:20:00,24.33,24.34,24.32,24.33,180000.0,19.2236,19.2315,19.2157,19.2236,180000.0
2013-09-06 13:30:00,24.33,24.33,24.32,24.33,175500.0,19.2236,19.2236,19.2157,19.2236,175500.0
2013-09-06 13:40:00,24.33,24.35,24.32,24.35,279600.0,19.2236,19.2394,19.2157,19.2394,279600.0
2013-09-06 13:50:00,24.35,24.38,24.35,24.37,207000.0,19.2394,19.2631,19.2394,19.2552,207000.0
2013-09-06 14:00:00,24.37,24.38,24.34,24.34,289200.0,19.2552,19.2631,19.2315,19.2315,289200.0
2013-09-06 14:10:00,24.34,24.34,24.33,24.33,138000.0,19.2315,19.2315,19.2236,19.2236,138000.0
2013-09-06 14:20:00,24.33,24.34,24.33,24.34,149400.0,19.2236,19.2315,19.2236,19.2315,149400.0
2013-09-06 14:30:00,24.34,24.34,24.33,24.33,177300.0,19.2315,19.2315,19.2236,19.2236,177300.0
2013-09-06 14:40:00,24.34,24.35,24.33,24.35,288300.0,19.2315,19.2394,19.2236,19.2394,288300.0
2013-09-06 14:50:00,24.35,24.35,24.33,24.34,273900.0,19.2394,19.2394,19.2236,19.2315,273900.0
2013-09-06 15:00:00,24.34,24.35,24.31,24.32,889500.0,19.2315,19.2394,19.2078,19.2157,889500.0
2013-09-06 15:10:00,24.32,24.32,24.29,24.31,378900.0,19.2157,19.2157,19.192,19.2078,378900.0
2013-09-06 15:20:00,24.31,24.31,24.28,24.28,386100.0,19.2078,19.2078,19.1841,19.1841,386100.0
2013-09-06 15:30:00,24.28,24.28,24.24,24.24,558000.0,19.1841,19.1841,19.1525,19.1525,558000.0
2013-09-06 15:40:00,24.24,24.26,24.19,24.19,779100.0,19.1525,19.1683,19.1129,19.1129,779100.0
2013-09-06 15:50:00,24.19,24.23,24.18,24.2,1281600.0,19.1129,19.1446,19.105,19.1208,1281600.0
2013-09-09 09:30:00,24.28,24.33,24.23,24.33,1206900.0,19.1841,19.2236,19.1446,19.2236,1206900.0
2013-09-09 09:40:00,24.33,24.35,24.29,24.33,738000.0,19.2236,19.2394,19.192,19.2236,738000.0
2013-09-09 09:50:00,24.33,24.36,24.31,24.35,675000.0,19.2236,19.2473,19.2078,19.2394,675000.0
2013-09-09 10:00:00,24.35,24.35,24.31,24.32,582000.0,19.2394,19.2394,19.2078,19.2157,582000.0
2013-09-09 10:10:00,24.32,24.32,24.29,24.29,410100.0,19.2157,19.2157,19.192,19.192,410100.0
2013-09-09 10:20:00,24.29,24.3,24.28,24.29,433200.0,19.192,19.1999,19.1841,19.192,433200.0
2013-09-09 10:30:00,24.29,24.3,24.25,24.25,307500.0,19.192,19.1999,19.1604,19.1604,307500.0
2013-09-09 10:40:00,24.26,24.27,24.25,24.27,312000.0,19.1683,19.1762,19.1604,19.1762,312000.0
2013-09-09 10:50:00,24.27,24.31,24.26,24.3,264300.0,19.1762,19.2078,19.1683,19.1999,264300.0
2013-09-09 11:00:00,24.3,24.31,24.29,24.3,220800.0,19.1999,19.2078,19.192,19.1999,220800.0
2013-09-09 11:10:00,24.29,24.3,24.27,24.29,176700.0,19.192,19.1999,19.1762,19.192,176700.0
2013-09-09 11:20:00,24.29,24.33,24.28,24.33,209700.0,19.192,19.2236,19.1841,19.2236,209700.0
2013-09-09 11:30:00,24.33,24.34,24.32,24.33,277800.0,19.2236,19.2315,19.2157,19.2236,277800.0
2013-09-09 11:40:00,24.33,24.35,24.33,24.35,239400.0,19.2236,19.2394,19.2236,19.2394,239400.0
2013-09-09 11:50:00,24.35,24.35,24.33,24.35,230100.0,19.2394,19.2394,19.2236,19.2394,230100.0
2013-09-09 12:00:00,24.34,24.37,24.34,24.37,253200.0,19.2315,19.2552,19.2315,19.2552,253200.0
2013-09-09 12:10:00,24.37,24.4,24.36,24.4,301800.0,19.2552,19.2789,19.2473,19.2789,301800.0
2013-09-09 12:20:00,24.4,24.42,24.4,24.4,321900.0,19.2789,19.2947,19.2789,19.2789,321900.0
2013-09-09 12:30:00,24.4,24.4,24.37,24.38,153900.0,19.2789,19.2789,19.2552,19.2631,153900.0
2013-09-09 12:40:00,24.38,24.41,24.38,24.4,252300.0,19.2631,19.2868,19.2631,19.2789,252300.0
2013-09-09 12:50:00,24.4,24.42,24.4,24.42,215100.0,19.2789,19.2947,19.2789,19.2947,215100.0
2013-09-09 13:00:00,24.41,24.43,24.41,24.41,282300.0,19.2868,19.3026,19.2868,19.2868,282300.0
2013-09-09 13:10:00,24.42,24.44,24.42,24.43,217500.0,19.2947,19.3105,19.2947,19.3026,217500.0
2013-09-09 13:20:00,24.43,24.46,24.43,24.44,369000.0,19.3026,19.3263,19.3026,19.3105,369000.0
2013-09-09 13:30:00,24.44,24.46,24.43,24.43,211500.0,19.3105,19.3263,19.3026,19.3026,211500.0
2013-09-09 13:40:00,24.44,24.45,24.43,24.44,184500.0,19.3105,19.3184,19.3026,19.3105,184500.0
2013-09-09 13:50:00,24.44,24.45,24.44,24.45,195000.0,19.3105,19.3184,19.3105,19.3184,195000.0
2013-09-09 14:00:00,24.45,24.48,24.45,24.47,265500.0,19.3184,19.3421,19.3184,19.3342,265500.0
2013-09-09 14:10:00,24.47,24.51,24.46,24.51,232500.0,19.3342,19.3658,19.3263,19.3658,232500.0
2013-09-09 14:20:00,24.51,24.51,24.48,24.5,273300.0,19.3658,19.3658,19.3421,19.3579,273300.0
2013-09-09 14:30:00,24.5,24.54,24.49,24.53,525300.0,19.3579,19.3895,19.35,19.3816,525300.0
2013-09-09 14:40:00,24.53,24.55,24.52,24.52,257400.0,19.3816,19.3974,19.3737,19.3737,257400.0
2013-09-09 14:50:00,24.52,24.54,24.52,24.52,318600.0,19.3737,19.3895,19.3737,19.3737,318600.0
2013-09-09 15:00:00,24.52,24.53,24.5,24.52,441300.0,19.3737,19.3816,19.3579,19.3737,441300.0
2013-09-09 15:10:00,24.52,24.54,24.51,24.52,280500.0,19.3737,19.3895,19.3658,19.3737,280500.0
2013-09-09 15:20:00,24.52,24.54,24.5,24.54,424500.0,19.3737,19.3895,19.3579,19.3895,424500.0
2013-09-09 15:30:00,24.54,24.54,24.51,24.51,576000.0,19.3895,19.3895,19.3658,19.3658,576000.0
2013-09-09 15:40:00,24.51,24.52,24.49,24.5,849000.0,19.3658,19.3737,19.35,19.3579,849000.0
2013-09-09 15:50:00,24.51,24.52,24.49,24.5,1071300.0,19.3658,19.3737,19.35,19.3579,1071300.0
2013-09-10 09:30:00,24.55,24.63,24.52,24.62,728400.0,19.3974,19.4606,19.3737,19.4527,728400.0
2013-09-10 09:40:00,24.63,24.73,24.62,24.71,983700.0,19.4606,19.5396,19.4527,19.5238,983700.0
2013-09-10 09:50:00,24.71,24.74,24.69,24.72,939300.0,19.5238,19.5475,19.508,19.5317,939300.0
2013-09-10 10:00:00,24.72,24.73,24.68,24.68,993300.0,19.5317,19.5396,19.5001,19.5001,993300.0
2013-09-10 10:10:00,24.67,24.71,24.67,24.68,447900.0,19.4922,19.5238,19.4922,19.5001,447900.0
2013-09-10 10:20:00,24.68,24.7,24.67,24.68,396600.0,19.5001,19.5159,19.4922,19.5001,396600.0
2013-09-10 10:30:00,24.69,24.69,24.68,24.69,460500.0,19.508,19.508,19.5001,19.508,460500.0
2013-09-10 10:40:00,24.68,24.69,24.67,24.69,402000.0,19.5001,19.508,19.4922,19.508,402000.0
2013-09-10 10:50:00,24.69,24.69,24.68,24.69,307500.0,19.508,19.508,19.5001,19.508,307500.0
2013-09-10 11:00:00,24.69,24.7,24.69,24.69,302100.0,19.508,19.5159,19.508,19.508,302100.0
2013-09-10 11:10:00,24.69,24.69,24.66,24.67,577800.0,19.508,19.508,19.4843,19.4922,577800.0
2013-09-10 11:20:00,24.67,24.68,24.67,24.67,326700.0,19.4922,19.5001,19.4922,19.4922,326700.0
2013-09-10 11:30:00,24.67,24.67,24.63,24.63,563700.0,19.4922,19.4922,19.4606,19.4606,563700.0
2013-09-10 11:40:00,24.63,24.63,24.6,24.61,234300.0,19.4606,19.4606,19.4369,19.4448,234300.0
2013-09-10 11:50:00,24.61,24.65,24.6,24.65,303300.0,19.4448,19.4764,19.4369,19.4764,303300.0
2013-09-10 12:00:00,24.65,24.66,24.63,24.65,249000.0,19.4764,19.4843,19.4606,19.4764,249000.0
2013-09-10 12:10:00,24.65,24.66,24.64,24.65,218700.0,19.4764,19.4843,19.4685,19.4764,218700.0
2013-09-10 12:20:00,24.65,24.66,24.64,24.65,201300.0,19.4764,19.4843,19.4685,19.4764,201300.0
2013-09-10 12:30:00,24.65,24.66,24.64,24.64,198900.0,19.4764,19.4843,19.4685,19.4685,198900.0
2013-09-10 12:40:00,24.64,24.66,24.64,24.65,182700.0,19.4685,19.4843,19.4685,19.4764,182700.0
2013-09-10 12:50:00,24.65,24.66,24.64,24.65,225000.0,19.4764,19.4843,19.4685,19.4764,225000.0
2013-09-10 13:00:00,24.65,24.65,24.64,24.65,172200.0,19.4764,19.4764,19.4685,19.4764,172200.0
2013-09-10 13:10:00,24.65,24.66,24.64,24.66,257700.0,19.4764,19.4843,19.4685,19.4843,257700.0
2013-09-10 13:20:00,24.66,24.66,24.64,24.64,297300.0,19.4843,19.4843,19.4685,19.4685,297300.0
2013-09-10 13:30:00,24.64,24.64,24.63,24.64,276900.0,19.4685,19.4685,19.4606,19.4685,276900.0
2013-09-10 13:40:00,24.64,24.64,24.62,24.63,306600.0,19.4685,19.4685,19.4527,19.4606,306600.0
2013-09-10 13:50:00,24.63,24.65,24.63,24.64,323100.0,19.4606,19.4764,19.4606,19.4685,323100.0
2013-09-10 14:00:00,24.64,24.7,24.64,24.7,414000.0,19.4685,19.5159,19.4685,19.5159,414000.0
2013-09-10 14:10:00,24.7,24.73,24.7,24.72,369300.0,19.5159,19.5396,19.5159,19.5317,369300.0
2013-09-10 14:20:00,24.72,24.73,24.71,24.73,360000.0,19.5317,19.5396,19.5238,19.5396,360000.0
2013-09-10 14:30:00,24.73,24.73,24.72,24.72,332400.0,19.5396,19.5396,19.5317,19.5317,332400.0
2013-09-10 14:40:00,24.72,24.72,24.7,24.7,405300.0,19.5317,19.5317,19.5159,19.5159,405300.0
2013-09-10 14:50:00,24.7,24.72,24.69,24.71,481800.0,19.5159,19.5317,19.508,19.5238,481800.0
2013-09-10 15:00:00,24.71,24.72,24.69,24.69,456900.0,19.5238,19.5317,19.508,19.508,456900.0
2013-09-10 15:10:00,24.69,24.7,24.67,24.69,643200.0,19.508,19.5159,19.4922,19.508,643200.0
2013-09-10 15:20:00,24.69,24.69,24.67,24.68,707700.0,19.508,19.508,19.4922,19.5001,707700.0
2013-09-10 15:30:00,24.67,24.7,24.67,24.67,622800.0,19.4922,19.5159,19.4922,19.4922,622800.0
2013-09-10 15:40:00,24.67,24.68,24.67,24.68,916800.0,19.4922,19.5001,19.4922,19.5001,916800.0
2013-09-10 15:50:00,24.68,24.68,24.64,24.66,1796400.0,19.5001,19.5001,19.4685,19.4843,1796400.0
2013-09-11 09:30:00,24.68,24.7,24.55,24.56,882900.0,19.5001,19.5159,19.3974,19.4053,882900.0
2013-09-11 09:40:00,24.56,24.65,24.56,24.65,403200.0,19.4053,19.4764,19.4053,19.4764,403200.0
2013-09-11 09:50:00,24.65,24.66,24.64,24.65,386100.0,19.4764,19.4843,19.4685,19.4764,386100.0
2013-09-11 10:00:00,24.65,24.69,24.64,24.69,457800.0,19.4764,19.508,19.4685,19.508,457800.0
2013-09-11 10:10:00,24.69,24.7,24.66,24.66,295500.0,19.508,19.5159,19.4843,19.4843,295500.0
2013-09-11 10:20:00,24.66,24.69,24.66,24.67,309000.0,19.4843,19.508,19.4843,19.4922,309000.0
2013-09-11 10:30:00,24.67,24.68,24.66,24.67,270600.0,19.4922,19.5001,19.4843,19.4922,270600.0
2013-09-11 10:40:00,24.67,24.67,24.65,24.65,342900.0,19.4922,19.4922,19.4764,19.4764,342900.0
2013-09-11 10:50:00,24.65,24.67,24.65,24.66,324600.0,19.4764,19.4922,19.4764,19.4843,324600.0
2013-09-11 11:00:00,24.66,24.68,24.66,24.67,317700.0,19.4843,19.5001,19.4843,19.4922,317700.0
2013-09-11 11:10:00,24.67,24.69,24.67,24.69,264300.0,19.4922,19.508,19.4922,19.508,264300.0
2013-09-11 11:20:00,24.7,24.71,24.69,24.71,180600.0,19.5159,19.5238,19.508,19.5238,180600.0
2013-09-11 11:30:00,24.71,24.74,24.71,24.73,246300.0,19.5238,19.5475,19.5238,19.5396,246300.0
2013-09-11 11:40:00,24.73,24.75,24.73,24.74,315600.0,19.5396,19.5554,19.5396,19.5475,315600.0
2013-09-11 11:50:00,24.74,24.74,24.74,24.74,182400.0,19.5475,19.5475,19.5475,19.5475,182400.0
2013-09-11 12:00:00,24.74,24.74,24.7,24.71,233700.0,19.5475,19.5475,19.5159,19.5238,233700.0
2013-09-11 12:10:00,24.71,24.72,24.7,24.71,161100.0,19.5238,19.5317,19.5159,19.5238,161100.0
2013-09-11 12:20:00,24.72,24.72,24.69,24.7,294900.0,19.5317,19.5317,19.508,19.5159,294900.0
2013-09-11 12:30:00,24.7,24.71,24.69,24.7,122100.0,19.5159,19.5238,19.508,19.5159,122100.0
2013-09-11 12:40:00,24.7,24.71,24.7,24.7,162900.0,19.5159,19.5238,19.5159,19.5159,162900.0
2013-09-11 12:50:00,24.7,24.7,24.69,24.7,138300.0,19.5159,19.5159,19.508,19.5159,138300.0
2013-09-11 13:00:00,24.7,24.7,24.67,24.68,255600.0,19.5159,19.5159,19.4922,19.5001,255600.0
2013-09-11 13:10:00,24.68,24.7,24.67,24.7,192000.0,19.5001,19.5159,19.4922,19.5159,192000.0
2013-09-11 13:20:00,24.7,24.7,24.69,24.69,208200.0,19.5159,19.5159,19.508,19.508,208200.0
2013-09-11 13:30:00,24.69,24.71,24.69,24.7,233400.0,19.508,19.5238,19.508,19.5159,233400.0
2013-09-11 13:40:00,24.71,24.71,24.7,24.7,219300.0,19.5238,19.5238,19.5159,19.5159,219300.0
2013-09-11 13:50:00,24.7,24.7,24.69,24.7,126600.0,19.5159,19.5159,19.508,19.5159,126600.0
2013-09-11 14:00:00,24.7,24.71,24.7,24.7,214200.0,19.5159,19.5238,19.5159,19.5159,214200.0
2013-09-11 14:10:00,24.7,24.7,24.68,24.68,223500.0,19.5159,19.5159,19.5001,19.5001,223500.0
2013-09-11 14:20:00,24.68,24.68,24.66,24.67,330600.0,19.5001,19.5001,19.4843,19.4922,330600.0
2013-09-11 14:30:00,24.66,24.67,24.66,24.67,267900.0,19.4843,19.4922,19.4843,19.4922,267900.0
2013-09-11 14:40:00,24.67,24.68,24.66,24.68,295800.0,19.4922,19.5001,19.4843,19.5001,295800.0
2013-09-11 14:50:00,24.67,24.68,24.65,24.66,273600.0,19.4922,19.5001,19.4764,19.4843,273600.0
2013-09-11 15:00:00,24.66,24.67,24.66,24.67,346500.0,19.4843,19.4922,19.4843,19.4922,346500.0
2013-09-11 15:10:00,24.67,24.68,24.66,24.66,327000.0,19.4922,19.5001,19.4843,19.4843,327000.0
2013-09-11 15:20:00,24.67,24.67,24.66,24.66,541500.0,19.4922,19.4922,19.4843,19.4843,541500.0
2013-09-11 15:30:00,24.66,24.67,24.65,24.66,539400.0,19.4843,19.4922,19.4764,19.4843,539400.0
2013-09-11 15:40:00,24.65,24.67,24.64,24.65,759000.0,19.4764,19.4922,19.4685,19.4764,759000.0
2013-09-11 15:50:00,24.65,24.69,24.64,24.69,1314000.0,19.4764,19.508,19.4685,19.508,1314000.0
2013-09-12 09:30:00,24.73,24.84,24.72,24.83,674100.0,19.5396,19.6265,19.5317,19.6186,674100.0
2013-09-12 09:40:00,24.83,24.83,24.75,24.81,555900.0,19.6186,19.6186,19.5554,19.6028,555900.0
2013-09-12 09:50:00,24.81,24.82,24.77,24.78,828300.0,19.6028,19.6107,19.5712,19.5791,828300.0
2013-09-12 10:00:00,24.78,24.82,24.77,24.8,348600.0,19.5791,19.6107,19.5712,19.5949,348600.0
2013-09-12 10:10:00,24.8,24.82,24.79,24.8,257100.0,19.5949,19.6107,19.587,19.5949,257100.0
2013-09-12 10:20:00,24.8,24.81,24.78,24.81,271200.0,19.5949,19.6028,19.5791,19.6028,271200.0
2013-09-12 10:30:00,24.81,24.83,24.8,24.81,452100.0,19.6028,19.6186,19.5949,19.6028,452100.0
2013-09-12 10:40:00,24.81,24.81,24.77,24.77,297600.0,19.6028,19.6028,19.5712,19.5712,297600.0
2013-09-12 10:50:00,24.77,24.78,24.72,24.74,395700.0,19.5712,19.5791,19.5317,19.5475,395700.0
2013-09-12 11:00:00,24.74,24.75,24.73,24.75,344400.0,19.5475,19.5554,19.5396,19.5554,344400.0
2013-09-12 11:10:00,24.75,24.76,24.74,24.76,302400.0,19.5554,19.5633,19.5475,19.5633,302400.0
2013-09-12 11:20:00,24.76,24.77,24.75,24.76,204300.0,19.5633,19.5712,19.5554,19.5633,204300.0
2013-09-12 11:30:00,24.76,24.77,24.74,24.76,219600.0,19.5633,19.5712,19.5475,19.5633,219600.0
2013-09-12 11:40:00,24.76,24.78,24.75,24.77,157200.0,19.5633,19.5791,19.5554,19.5712,157200.0
2013-09-12 11:50:00,24.77,24.78,24.76,24.78,315300.0,19.5712,19.5791,19.5633,19.5791,315300.0
2013-09-12 12:00:00,24.78,24.79,24.76,24.77,351600.0,19.5791,19.587,19.5633,19.5712,351600.0
2013-09-12 12:10:00,24.77,24.77,24.74,24.75,231600.0,19.5712,19.5712,19.5475,19.5554,231600.0
2013-09-12 12:20:00,24.75,24.75,24.69,24.69,448800.0,19.5554,19.5554,19.508,19.508,448800.0
2013-09-12 12:30:00,24.69,24.69,24.67,24.69,308400.0,19.508,19.508,19.4922,19.508,308400.0
2013-09-12 12:40:00,24.68,24.69,24.68,24.68,235800.0,19.5001,19.508,19.5001,19.5001,235800.0
2013-09-12 12:50:00,24.68,24.7,24.68,24.69,197700.0,19.5001,19.5159,19.5001,19.508,197700.0
2013-09-12 13:00:00,24.69,24.7,24.69,24.69,277200.0,19.508,19.5159,19.508,19.508,277200.0
2013-09-12 13:10:00,24.69,24.7,24.68,24.68,243900.0,19.508,19.5159,19.5001,19.5001,243900.0
2013-09-12 13:20:00,24.68,24.74,24.68,24.73,514500.0,19.5001,19.5475,19.5001,19.5396,514500.0
2013-09-12 13:30:00,24.73,24.73,24.71,24.71,212100.0,19.5396,19.5396,19.5238,19.5238,212100.0
2013-09-12 13:40:00,24.71,24.71,24.69,24.69,240300.0,19.5238,19.5238,19.508,19.508,240300.0
2013-09-12 13:50:00,24.69,24.71,24.69,24.7,165300.0,19.508,19.5238,19.508,19.5159,165300.0
2013-09-12 14:00:00,24.7,24.72,24.7,24.71,217500.0,19.5159,19.5317,19.5159,19.5238,217500.0
2013-09-12 14:10:00,24.71,24.71,24.68,24.69,259500.0,19.5238,19.5238,19.5001,19.508,259500.0
2013-09-12 14:20:00,24.69,24.7,24.68,24.7,211200.0,19.508,19.5159,19.5001,19.5159,211200.0
2013-09-12 14:30:00,24.7,24.7,24.68,24.68,221700.0,19.5159,19.5159,19.5001,19.5001,221700.0
2013-09-12 14:40:00,24.68,24.69,24.65,24.67,455100.0,19.5001,19.508,19.4764,19.4922,455100.0
2013-09-12 14:50:00,24.67,24.67,24.65,24.67,350400.0,19.4922,19.4922,19.4764,19.4922,350400.0
2013-09-12 15:00:00,24.67,24.67,24.65,24.65,369600.0,19.4922,19.4922,19.4764,19.4764,369600.0
2013-09-12 15:10:00,24.65,24.65,24.61,24.63,440100.0,19.4764,19.4764,19.4448,19.4606,440100.0
2013-09-12 15:20:00,24.64,24.64,24.62,24.62,438300.0,19.4685,19.4685,19.4527,19.4527,438300.0
2013-09-12 15:30:00,24.62,24.63,24.62,24.62,489000.0,19.4527,19.4606,19.4527,19.4527,489000.0
2013-09-12 15:40:00,24.62,24.63,24.6,24.61,689700.0,19.4527,19.4606,19.4369,19.4448,689700.0
2013-09-12 15:50:00,24.61,24.64,24.59,24.64,1164300.0,19.4448,19.4685,19.429,19.4685,1164300.0
2013-09-13 09:30:00,24.71,24.74,24.66,24.71,506100.0,19.5238,19.5475,19.4843,19.5238,506100.0
2013-09-13 09:40:00,24.71,24.74,24.71,24.72,317400.0,19.5238,19.5475,19.5238,19.5317,317400.0
2013-09-13 09:50:00,24.72,24.76,24.71,24.72,350100.0,19.5317,19.5633,19.5238,19.5317,350100.0
2013-09-13 10:00:00,24.72,24.76,24.72,24.74,485100.0,19.5317,19.5633,19.5317,19.5475,485100.0
2013-09-13 10:10:00,24.74,24.74,24.7,24.7,270900.0,19.5475,19.5475,19.5159,19.5159,270900.0
2013-09-13 10:20:00,24.7,24.73,24.7,24.71,439800.0,19.5159,19.5396,19.5159,19.5238,439800.0
2013-09-13 10:30:00,24.71,24.73,24.71,24.73,292800.0,19.5238,19.5396,19.5238,19.5396,292800.0
2013-09-13 10:40:00,24.72,24.76,24.72,24.75,352500.0,19.5317,19.5633,19.5317,19.5554,352500.0
2013-09-13 10:50:00,24.75,24.78,24.75,24.77,149100.0,19.5554,19.5791,19.5554,19.5712,149100.0
2013-09-13 11:00:00,24.77,24.78,24.74,24.75,277500.0,19.5712,19.5791,19.5475,19.5554,277500.0
2013-09-13 11:10:00,24.75,24.75,24.74,24.74,517500.0,19.5554,19.5554,19.5475,19.5475,517500.0
2013-09-13 11:20:00,24.75,24.76,24.74,24.74,224100.0,19.5554,19.5633,19.5475,19.5475,224100.0
2013-09-13 11:30:00,24.74,24.76,24.74,24.75,297900.0,19.5475,19.5633,19.5475,19.5554,297900.0
2013-09-13 11:40:00,24.75,24.77,24.74,24.75,184200.0,19.5554,19.5712,19.5475,19.5554,184200.0
2013-09-13 11:50:00,24.75,24.77,24.75,24.77,275400.0,19.5554,19.5712,19.5554,19.5712,275400.0
2013-09-13 12:00:00,24.78,24.78,24.75,24.76,204900.0,19.5791,19.5791,19.5554,19.5633,204900.0
2013-09-13 12:10:00,24.76,24.77,24.75,24.75,173700.0,19.5633,19.5712,19.5554,19.5554,173700.0
2013-09-13 12:20:00,24.75,24.77,24.75,24.76,118800.0,19.5554,19.5712,19.5554,19.5633,118800.0
2013-09-13 12:30:00,24.76,24.77,24.75,24.75,117000.0,19.5633,19.5712,19.5554,19.5554,117000.0
2013-09-13 12:40:00,24.75,24.76,24.75,24.76,205500.0,19.5554,19.5633,19.5554,19.5633,205500.0
2013-09-13 12:50:00,24.76,24.76,24.75,24.75,138600.0,19.5633,19.5633,19.5554,19.5554,138600.0
2013-09-13 13:00:00,24.75,24.76,24.75,24.76,142500.0,19.5554,19.5633,19.5554,19.5633,142500.0
2013-09-13 13:10:00,24.76,24.76,24.75,24.75,107400.0,19.5633,19.5633,19.5554,19.5554,107400.0
2013-09-13 13:20:00,24.76,24.76,24.75,24.76,109200.0,19.5633,19.5633,19.5554,19.5633,109200.0
2013-09-13 13:30:00,24.75,24.76,24.75,24.76,177000.0,19.5554,19.5633,19.5554,19.5633,177000.0
2013-09-13 13:40:00,24.76,24.76,24.75,24.76,118800.0,19.5633,19.5633,19.5554,19.5633,118800.0
2013-09-13 13:50:00,24.76,24.77,24.75,24.76,175200.0,19.5633,19.5712,19.5554,19.5633,175200.0
2013-09-13 14:00:00,24.76,24.78,24.75,24.77,202800.0,19.5633,19.5791,19.5554,19.5712,202800.0
2013-09-13 14:10:00,24.77,24.77,24.75,24.76,158100.0,19.5712,19.5712,19.5554,19.5633,158100.0
2013-09-13 14:20:00,24.76,24.77,24.75,24.76,181500.0,19.5633,19.5712,19.5554,19.5633,181500.0
2013-09-13 14:30:00,24.76,24.76,24.75,24.75,272100.0,19.5633,19.5633,19.5554,19.5554,272100.0
2013-09-13 14:40:00,24.75,24.77,24.75,24.77,227700.0,19.5554,19.5712,19.5554,19.5712,227700.0
2013-09-13 14:50:00,24.76,24.78,24.76,24.78,194400.0,19.5633,19.5791,19.5633,19.5791,194400.0
2013-09-13 15:00:00,24.78,24.79,24.77,24.79,281400.0,19.5791,19.587,19.5712,19.587,281400.0
2013-09-13 15:10:00,24.79,24.8,24.78,24.78,406200.0,19.587,19.5949,19.5791,19.5791,406200.0
2013-09-13 15:20:00,24.78,24.8,24.77,24.77,330900.0,19.5791,19.5949,19.5712,19.5712,330900.0
2013-09-13 15:30:00,24.77,24.78,24.76,24.76,282900.0,19.5712,19.5791,19.5633,19.5633,282900.0
2013-09-13 15:40:00,24.77,24.77,24.75,24.75,495600.0,19.5712,19.5712,19.5554,19.5554,495600.0
2013-09-13 15:50:00,24.75,24.79,24.75,24.79,1222500.0,19.5554,19.587,19.5554,19.587,1222500.0
2013-09-16 09:30:00,24.97,25.06,24.97,25.03,1241100.0,19.7292,19.8004,19.7292,19.7766,1241100.0
2013-09-16 09:40:00,25.03,25.06,24.99,25.0,579000.0,19.7766,19.8004,19.745,19.7529,579000.0
2013-09-16 09:50:00,25.0,25.03,24.98,25.03,410700.0,19.7529,19.7766,19.7371,19.7766,410700.0
2013-09-16 10:00:00,25.03,25.03,24.97,24.99,323100.0,19.7766,19.7766,19.7292,19.745,323100.0
2013-09-16 10:10:00,24.99,25.03,24.97,25.02,541800.0,19.745,19.7766,19.7292,19.7687,541800.0
2013-09-16 10:20:00,25.01,25.05,25.01,25.05,381900.0,19.7608,19.7924,19.7608,19.7924,381900.0
2013-09-16 10:30:00,25.05,25.06,25.02,25.02,316200.0,19.7924,19.8004,19.7687,19.7687,316200.0
2013-09-16 10:40:00,25.03,25.04,25.0,25.01,315000.0,19.7766,19.7845,19.7529,19.7608,315000.0
2013-09-16 10:50:00,25.02,25.03,25.0,25.0,351900.0,19.7687,19.7766,19.7529,19.7529,351900.0
2013-09-16 11:00:00,25.0,25.0,24.97,24.98,342000.0,19.7529,19.7529,19.7292,19.7371,342000.0
2013-09-16 11:10:00,24.98,24.98,24.96,24.97,268500.0,19.7371,19.7371,19.7213,19.7292,268500.0
2013-09-16 11:20:00,24.97,25.01,24.96,25.0,293100.0,19.7292,19.7608,19.7213,19.7529,293100.0
2013-09-16 11:30:00,25.0,25.01,24.98,24.99,177300.0,19.7529,19.7608,19.7371,19.745,177300.0
2013-09-16 11:40:00,24.99,25.0,24.98,24.99,223800.0,19.745,19.7529,19.7371,19.745,223800.0
2013-09-16 11:50:00,24.99,25.0,24.96,24.98,133200.0,19.745,19.7529,19.7213,19.7371,133200.0
2013-09-16 12:00:00,24.98,24.99,24.97,24.98,107700.0,19.7371,19.745,19.7292,19.7371,107700.0
2013-09-16 12:10:00,24.99,25.0,24.98,24.99,166200.0,19.745,19.7529,19.7371,19.745,166200.0
2013-09-16 12:20:00,24.99,25.0,24.98,24.99,133500.0,19.745,19.7529,19.7371,19.745,133500.0
2013-09-16 12:30:00,24.99,24.99,24.97,24.99,161100.0,19.745,19.745,19.7292,19.745,161100.0
2013-09-16 12:40:00,24.99,25.0,24.98,24.99,235800.0,19.745,19.7529,19.7371,19.745,235800.0
2013-09-16 12:50:00,24.98,24.98,24.95,24.95,135900.0,19.7371,19.7371,19.7134,19.7134,135900.0
2013-09-16 13:00:00,24.95,24.96,24.94,24.94,132900.0,19.7134,19.7213,19.7055,19.7055,132900.0
2013-09-16 13:10:00,24.94,24.94,24.93,24.93,100200.0,19.7055,19.7055,19.6976,19.6976,100200.0
2013-09-16 13:20:00,24.93,24.94,24.93,24.94,101700.0,19.6976,19.7055,19.6976,19.7055,101700.0
2013-09-16 13:30:00,24.94,24.95,24.94,24.95,125400.0,19.7055,19.7134,19.7055,19.7134,125400.0
2013-09-16 13:40:00,24.95,24.95,24.92,24.92,176700.0,19.7134,19.7134,19.6897,19.6897,176700.0
2013-09-16 13:50:00,24.92,24.93,24.9,24.93,225600.0,19.6897,19.6976,19.6739,19.6976,225600.0
2013-09-16 14:00:00,24.93,24.93,24.92,24.92,144000.0,19.6976,19.6976,19.6897,19.6897,144000.0
2013-09-16 14:10:00,24.92,24.94,24.91,24.93,164400.0,19.6897,19.7055,19.6818,19.6976,164400.0
2013-09-16 14:20:00,24.93,24.93,24.91,24.92,114000.0,19.6976,19.6976,19.6818,19.6897,114000.0
2013-09-16 14:30:00,24.92,24.93,24.91,24.91,246000.0,19.6897,19.6976,19.6818,19.6818,246000.0
2013-09-16 14:40:00,24.91,24.93,24.9,24.93,208800.0,19.6818,19.6976,19.6739,19.6976,208800.0
2013-09-16 14:50:00,24.93,24.93,24.91,24.92,129600.0,19.6976,19.6976,19.6818,19.6897,129600.0
2013-09-16 15:00:00,24.92,24.95,24.91,24.95,232500.0,19.6897,19.7134,19.6818,19.7134,232500.0
2013-09-16 15:10:00,24.95,24.95,24.93,24.94,346500.0,19.7134,19.7134,19.6976,19.7055,346500.0
2013-09-16 15:20:00,24.94,24.95,24.92,24.93,293100.0,19.7055,19.7134,19.6897,19.6976,293100.0
2013-09-16 15:30:00,24.93,24.93,24.91,24.92,351600.0,19.6976,19.6976,19.6818,19.6897,351600.0
2013-09-16 15:40:00,24.92,24.93,24.9,24.9,441900.0,19.6897,19.6976,19.6739,19.6739,441900.0
2013-09-16 15:50:00,24.9,24.94,24.9,24.93,759300.0,19.6739,19.7055,19.6739,19.6976,759300.0
2013-09-17 09:30:00,24.95,25.15,24.93,25.15,1053600.0,19.7134,19.8715,19.6976,19.8715,1053600.0
2013-09-17 09:40:00,25.14,25.16,25.08,25.09,537900.0,19.8636,19.8794,19.8162,19.8241,537900.0
2013-09-17 09:50:00,25.09,25.12,25.05,25.1,315600.0,19.8241,19.8478,19.7924,19.832,315600.0
2013-09-17 10:00:00,25.1,25.13,25.05,25.05,613500.0,19.832,19.8557,19.7924,19.7924,613500.0
2013-09-17 10:10:00,25.05,25.08,25.05,25.08,362400.0,19.7924,19.8162,19.7924,19.8162,362400.0
2013-09-17 10:20:00,25.08,25.1,25.07,25.09,255300.0,19.8162,19.832,19.8083,19.8241,255300.0
2013-09-17 10:30:00,25.09,25.11,25.07,25.08,218700.0,19.8241,19.8399,19.8083,19.8162,218700.0
2013-09-17 10:40:00,25.08,25.09,25.07,25.08,206700.0,19.8162,19.8241,19.8083,19.8162,206700.0
2013-09-17 10:50:00,25.08,25.08,25.0,25.0,372900.0,19.8162,19.8162,19.7529,19.7529,372900.0
2013-09-17 11:00:00,25.0,25.03,25.0,25.01,257100.0,19.7529,19.7766,19.7529,19.7608,257100.0
2013-09-17 11:10:00,25.01,25.04,25.01,25.04,213900.0,19.7608,19.7845,19.7608,19.7845,213900.0
2013-09-17 11:20:00,25.04,25.07,25.03,25.07,260100.0,19.7845,19.8083,19.7766,19.8083,260100.0
2013-09-17 11:30:00,25.07,25.09,25.05,25.05,232200.0,19.8083,19.8241,19.7924,19.7924,232200.0
2013-09-17 11:40:00,25.05,25.05,25.01,25.01,204600.0,19.7924,19.7924,19.7608,19.7608,204600.0
2013-09-17 11:50:00,25.01,25.05,25.01,25.04,247200.0,19.7608,19.7924,19.7608,19.7845,247200.0
2013-09-17 12:00:00,25.04,25.05,25.02,25.02,159600.0,19.7845,19.7924,19.7687,19.7687,159600.0
2013-09-17 12:10:00,25.02,25.03,25.0,25.03,195300.0,19.7687,19.7766,19.7529,19.7766,195300.0
2013-09-17 12:20:00,25.03,25.03,25.0,25.01,129900.0,19.7766,19.7766,19.7529,19.7608,129900.0
2013-09-17 12:30:00,25.01,25.03,25.01,25.02,167400.0,19.7608,19.7766,19.7608,19.7687,167400.0
2013-09-17 12:40:00,25.02,25.05,25.02,25.05,109200.0,19.7687,19.7924,19.7687,19.7924,109200.0
2013-09-17 12:50:00,25.04,25.06,25.02,25.06,237600.0,19.7845,19.8004,19.7687,19.8004,237600.0
2013-09-17 13:00:00,25.06,25.1,25.06,25.09,525000.0,19.8004,19.832,19.8004,19.8241,525000.0
2013-09-17 13:10:00,25.09,25.1,25.08,25.09,188100.0,19.8241,19.832,19.8162,19.8241,188100.0
2013-09-17 13:20:00,25.09,25.1,25.07,25.07,176700.0,19.8241,19.832,19.8083,19.8083,176700.0
2013-09-17 13:30:00,25.07,25.08,25.06,25.07,232200.0,19.8083,19.8162,19.8004,19.8083,232200.0
2013-09-17 13:40:00,25.06,25.08,25.06,25.07,180000.0,19.8004,19.8162,19.8004,19.8083,180000.0
2013-09-17 13:50:00,25.07,25.07,25.06,25.07,159600.0,19.8083,19.8083,19.8004,19.8083,159600.0
2013-09-17 14:00:00,25.07,25.09,25.07,25.08,194100.0,19.8083,19.8241,19.8083,19.8162,194100.0
2013-09-17 14:10:00,25.08,25.08,25.07,25.07,404700.0,19.8162,19.8162,19.8083,19.8083,404700.0
2013-09-17 14:20:00,25.07,25.09,25.07,25.08,164100.0,19.8083,19.8241,19.8083,19.8162,164100.0
2013-09-17 14:30:00,25.08,25.09,25.07,25.09,172200.0,19.8162,19.8241,19.8083,19.8241,172200.0
2013-09-17 14:40:00,25.09,25.09,25.07,25.07,166200.0,19.8241,19.8241,19.8083,19.8083,166200.0
2013-09-17 14:50:00,25.07,25.09,25.07,25.07,267900.0,19.8083,19.8241,19.8083,19.8083,267900.0
2013-09-17 15:00:00,25.07,25.07,25.04,25.05,328200.0,19.8083,19.8083,19.7845,19.7924,328200.0
2013-09-17 15:10:00,25.05,25.06,25.04,25.05,189300.0,19.7924,19.8004,19.7845,19.7924,189300.0
2013-09-17 15:20:00,25.05,25.06,25.04,25.06,250800.0,19.7924,19.8004,19.7845,19.8004,250800.0
2013-09-17 15:30:00,25.06,25.06,25.03,25.05,329700.0,19.8004,19.8004,19.7766,19.7924,329700.0
2013-09-17 15:40:00,25.05,25.06,25.04,25.04,371400.0,19.7924,19.8004,19.7845,19.7845,371400.0
2013-09-17 15:50:00,25.04,25.06,25.04,25.06,879000.0,19.7845,19.8004,19.7845,19.8004,879000.0
2013-09-18 09:30:00,25.05,25.09,24.97,24.98,926700.0,19.7924,19.8241,19.7292,19.7371,926700.0
2013-09-18 09:40:00,24.97,25.02,24.97,25.01,698400.0,19.7292,19.7687,19.7292,19.7608,698400.0
2013-09-18 09:50:00,25.01,25.08,25.01,25.06,420000.0,19.7608,19.8162,19.7608,19.8004,420000.0
2013-09-18 10:00:00,25.07,25.12,25.04,25.05,517200.0,19.8083,19.8478,19.7845,19.7924,517200.0
2013-09-18 10:10:00,25.05,25.08,25.01,25.08,425100.0,19.7924,19.8162,19.7608,19.8162,425100.0
2013-09-18 10:20:00,25.08,25.13,25.08,25.12,349500.0,19.8162,19.8557,19.8162,19.8478,349500.0
2013-09-18 10:30:00,25.12,25.12,25.09,25.1,292500.0,19.8478,19.8478,19.8241,19.832,292500.0
2013-09-18 10:40:00,25.09,25.12,25.09,25.1,252000.0,19.8241,19.8478,19.8241,19.832,252000.0
2013-09-18 10:50:00,25.11,25.13,25.11,25.11,247500.0,19.8399,19.8557,19.8399,19.8399,247500.0
2013-09-18 11:00:00,25.12,25.15,25.1,25.11,298800.0,19.8478,19.8715,19.832,19.8399,298800.0
2013-09-18 11:10:00,25.1,25.13,25.1,25.13,238500.0,19.832,19.8557,19.832,19.8557,238500.0
2013-09-18 11:20:00,25.13,25.15,25.13,25.14,280800.0,19.8557,19.8715,19.8557,19.8636,280800.0
2013-09-18 11:30:00,25.14,25.17,25.14,25.15,190500.0,19.8636,19.8873,19.8636,19.8715,190500.0
2013-09-18 11:40:00,25.15,25.17,25.15,25.17,237600.0,19.8715,19.8873,19.8715,19.8873,237600.0
2013-09-18 11:50:00,25.17,25.17,25.14,25.14,249300.0,19.8873,19.8873,19.8636,19.8636,249300.0
2013-09-18 12:00:00,25.14,25.17,25.14,25.16,261900.0,19.8636,19.8873,19.8636,19.8794,261900.0
2013-09-18 12:10:00,25.16,25.17,25.14,25.15,216300.0,19.8794,19.8873,19.8636,19.8715,216300.0
2013-09-18 12:20:00,25.15,25.16,25.15,25.15,182100.0,19.8715,19.8794,19.8715,19.8715,182100.0
2013-09-18 12:30:00,25.15,25.15,25.12,25.14,392400.0,19.8715,19.8715,19.8478,19.8636,392400.0
2013-09-18 12:40:00,25.14,25.16,25.14,25.15,244500.0,19.8636,19.8794,19.8636,19.8715,244500.0
2013-09-18 12:50:00,25.15,25.17,25.15,25.15,149400.0,19.8715,19.8873,19.8715,19.8715,149400.0
2013-09-18 13:00:00,25.15,25.17,25.15,25.16,205500.0,19.8715,19.8873,19.8715,19.8794,205500.0
2013-09-18 13:10:00,25.16,25.18,25.16,25.18,294000.0,19.8794,19.8952,19.8794,19.8952,294000.0
2013-09-18 13:20:00,25.18,25.21,25.18,25.21,237600.0,19.8952,19.9189,19.8952,19.9189,237600.0
2013-09-18 13:30:00,25.2,25.21,25.17,25.18,221400.0,19.911,19.9189,19.8873,19.8952,221400.0
2013-09-18 13:40:00,25.18,25.18,25.16,25.18,154500.0,19.8952,19.8952,19.8794,19.8952,154500.0
2013-09-18 13:50:00,25.18,25.18,25.15,25.17,208800.0,19.8952,19.8952,19.8715,19.8873,208800.0
2013-09-18 14:00:00,25.16,25.38,25.16,25.36,888900.0,19.8794,20.0532,19.8794,20.0374,888900.0
2013-09-18 14:10:00,25.36,25.41,25.36,25.39,644100.0,20.0374,20.0769,20.0374,20.0611,644100.0
2013-09-18 14:20:00,25.39,25.51,25.39,25.48,1153200.0,20.0611,20.1559,20.0611,20.1322,1153200.0
2013-09-18 14:30:00,25.48,25.49,25.41,25.44,963000.0,20.1322,20.1401,20.0769,20.1006,963000.0
2013-09-18 14:40:00,25.44,25.47,25.42,25.47,432600.0,20.1006,20.1243,20.0848,20.1243,432600.0
2013-09-18 14:50:00,25.47,25.5,25.44,25.5,468900.0,20.1243,20.148,20.1006,20.148,468900.0
2013-09-18 15:00:00,25.5,25.51,25.44,25.44,903000.0,20.148,20.1559,20.1006,20.1006,903000.0
2013-09-18 15:10:00,25.45,25.46,25.44,25.45,549300.0,20.1085,20.1164,20.1006,20.1085,549300.0
2013-09-18 15:20:00,25.45,25.48,25.44,25.46,533700.0,20.1085,20.1322,20.1006,20.1164,533700.0
2013-09-18 15:30:00,25.46,25.48,25.45,25.47,735300.0,20.1164,20.1322,20.1085,20.1243,735300.0
2013-09-18 15:40:00,25.48,25.48,25.46,25.47,774000.0,20.1322,20.1322,20.1164,20.1243,774000.0
2013-09-18 15:50:00,25.47,25.48,25.43,25.47,2320800.0,20.1243,20.1322,20.0927,20.1243,2320800.0
2013-09-19 09:30:00,25.5,25.51,25.42,25.49,1314900.0,20.148,20.1559,20.0848,20.1401,1314900.0
2013-09-19 09:40:00,25.49,25.49,25.37,25.4,1094400.0,20.1401,20.1401,20.0453,20.069,1094400.0
2013-09-19 09:50:00,25.39,25.41,25.35,25.39,722100.0,20.0611,20.0769,20.0295,20.0611,722100.0
2013-09-19 10:00:00,25.39,25.39,25.33,25.33,909600.0,20.0611,20.0611,20.0137,20.0137,909600.0
2013-09-19 10:10:00,25.33,25.34,25.22,25.22,1684200.0,20.0137,20.0216,19.9268,19.9268,1684200.0
2013-09-19 10:20:00,25.22,25.28,25.21,25.28,602100.0,19.9268,19.9742,19.9189,19.9742,602100.0
2013-09-19 10:30:00,25.28,25.29,25.26,25.27,502800.0,19.9742,19.9821,19.9584,19.9663,502800.0
2013-09-19 10:40:00,25.27,25.32,25.26,25.28,501000.0,19.9663,20.0058,19.9584,19.9742,501000.0
2013-09-19 10:50:00,25.28,25.31,25.27,25.29,246600.0,19.9742,19.9979,19.9663,19.9821,246600.0
2013-09-19 11:00:00,25.29,25.31,25.28,25.3,368400.0,19.9821,19.9979,19.9742,19.99,368400.0
2013-09-19 11:10:00,25.3,25.32,25.29,25.32,279000.0,19.99,20.0058,19.9821,20.0058,279000.0
2013-09-19 11:20:00,25.32,25.33,25.31,25.32,511500.0,20.0058,20.0137,19.9979,20.0058,511500.0
2013-09-19 11:30:00,25.32,25.32,25.3,25.31,315000.0,20.0058,20.0058,19.99,19.9979,315000.0
2013-09-19 11:40:00,25.31,25.32,25.3,25.3,306600.0,19.9979,20.0058,19.99,19.99,306600.0
2013-09-19 11:50:00,25.3,25.3,25.29,25.3,274200.0,19.99,19.99,19.9821,19.99,274200.0
2013-09-19 12:00:00,25.29,25.3,25.28,25.28,771900.0,19.9821,19.99,19.9742,19.9742,771900.0
2013-09-19 12:10:00,25.29,25.29,25.27,25.28,174900.0,19.9821,19.9821,19.9663,19.9742,174900.0
2013-09-19 12:20:00,25.28,25.29,25.28,25.29,840300.0,19.9742,19.9821,19.9742,19.9821,840300.0
2013-09-19 12:30:00,25.29,25.29,25.28,25.28,214800.0,19.9821,19.9821,19.9742,19.9742,214800.0
2013-09-19 12:40:00,25.28,25.29,25.28,25.29,201600.0,19.9742,19.9821,19.9742,19.9821,201600.0
2013-09-19 12:50:00,25.29,25.29,25.28,25.29,190500.0,19.9821,19.9821,19.9742,19.9821,190500.0
2013-09-19 13:00:00,25.29,25.29,25.27,25.28,390600.0,19.9821,19.9821,19.9663,19.9742,390600.0
2013-09-19 13:10:00,25.28,25.3,25.27,25.29,203700.0,19.9742,19.99,19.9663,19.9821,203700.0
2013-09-19 13:20:00,25.3,25.3,25.29,25.3,164400.0,19.99,19.99,19.9821,19.99,164400.0
2013-09-19 13:30:00,25.3,25.3,25.29,25.3,277800.0,19.99,19.99,19.9821,19.99,277800.0
2013-09-19 13:40:00,25.3,25.3,25.3,25.3,216000.0,19.99,19.99,19.99,19.99,216000.0
2013-09-19 13:50:00,25.3,25.3,25.27,25.28,486300.0,19.99,19.99,19.9663,19.9742,486300.0
2013-09-19 14:00:00,25.28,25.32,25.28,25.32,312600.0,19.9742,20.0058,19.9742,20.0058,312600.0
2013-09-19 14:10:00,25.32,25.36,25.32,25.35,251400.0,20.0058,20.0374,20.0058,20.0295,251400.0
2013-09-19 14:20:00,25.35,25.36,25.33,25.33,181200.0,20.0295,20.0374,20.0137,20.0137,181200.0
2013-09-19 14:30:00,25.34,25.34,25.33,25.34,124200.0,20.0216,20.0216,20.0137,20.0216,124200.0
2013-09-19 14:40:00,25.34,25.35,25.34,25.35,190200.0,20.0216,20.0295,20.0216,20.0295,190200.0
2013-09-19 14:50:00,25.35,25.36,25.34,25.36,982200.0,20.0295,20.0374,20.0216,20.0374,982200.0
2013-09-19 15:00:00,25.36,25.39,25.35,25.38,241800.0,20.0374,20.0611,20.0295,20.0532,241800.0
2013-09-19 15:10:00,25.38,25.38,25.37,25.37,255000.0,20.0532,20.0532,20.0453,20.0453,255000.0
2013-09-19 15:20:00,25.37,25.38,25.37,25.37,257100.0,20.0453,20.0532,20.0453,20.0453,257100.0
2013-09-19 15:30:00,25.37,25.37,25.36,25.36,408300.0,20.0453,20.0453,20.0374,20.0374,408300.0
2013-09-19 15:40:00,25.36,25.38,25.36,25.37,464700.0,20.0374,20.0532,20.0374,20.0453,464700.0
2013-09-19 15:50:00,25.37,25.41,25.37,25.4,1402800.0,20.0453,20.0769,20.0453,20.069,1402800.0
2013-09-20 09:30:00,25.45,25.48,25.38,25.41,7389000.0,20.1085,20.1322,20.0532,20.0769,7389000.0
2013-09-20 09:40:00,25.41,25.47,25.38,25.41,287100.0,20.0769,20.1243,20.0532,20.0769,287100.0
2013-09-20 09:50:00,25.41,25.47,25.39,25.41,429600.0,20.0769,20.1243,20.0611,20.0769,429600.0
2013-09-20 10:00:00,25.41,25.44,25.38,25.44,448200.0,20.0769,20.1006,20.0532,20.1006,448200.0
2013-09-20 10:10:00,25.44,25.45,25.42,25.43,317700.0,20.1006,20.1085,20.0848,20.0927,317700.0
2013-09-20 10:20:00,25.42,25.44,25.4,25.44,290100.0,20.0848,20.1006,20.069,20.1006,290100.0
2013-09-20 10:30:00,25.44,25.45,25.42,25.45,261300.0,20.1006,20.1085,20.0848,20.1085,261300.0
2013-09-20 10:40:00,25.45,25.47,25.43,25.45,170400.0,20.1085,20.1243,20.0927,20.1085,170400.0
2013-09-20 10:50:00,25.45,25.45,25.41,25.43,153600.0,20.1085,20.1085,20.0769,20.0927,153600.0
2013-09-20 11:00:00,25.43,25.44,25.41,25.41,180600.0,20.0927,20.1006,20.0769,20.0769,180600.0
2013-09-20 11:10:00,25.41,25.42,25.39,25.4,213000.0,20.0769,20.0848,20.0611,20.069,213000.0
2013-09-20 11:20:00,25.4,25.4,25.35,25.37,376800.0,20.069,20.069,20.0295,20.0453,376800.0
2013-09-20 11:30:00,25.37,25.38,25.35,25.36,236100.0,20.0453,20.0532,20.0295,20.0374,236100.0
2013-09-20 11:40:00,25.36,25.38,25.35,25.38,188100.0,20.0374,20.0532,20.0295,20.0532,188100.0
2013-09-20 11:50:00,25.38,25.4,25.37,25.37,138900.0,20.0532,20.069,20.0453,20.0453,138900.0
2013-09-20 12:00:00,25.37,25.41,25.37,25.4,164700.0,20.0453,20.0769,20.0453,20.069,164700.0
2013-09-20 12:10:00,25.41,25.42,25.4,25.42,123000.0,20.0769,20.0848,20.069,20.0848,123000.0
2013-09-20 12:20:00,25.42,25.43,25.4,25.41,195600.0,20.0848,20.0927,20.069,20.0769,195600.0
2013-09-20 12:30:00,25.41,25.41,25.39,25.4,168300.0,20.0769,20.0769,20.0611,20.069,168300.0
2013-09-20 12:40:00,25.4,25.41,25.39,25.41,202500.0,20.069,20.0769,20.0611,20.0769,202500.0
2013-09-20 12:50:00,25.41,25.41,25.4,25.41,94800.0,20.0769,20.0769,20.069,20.0769,94800.0
2013-09-20 13:00:00,25.41,25.41,25.39,25.4,69900.0,20.0769,20.0769,20.0611,20.069,69900.0
2013-09-20 13:10:00,25.4,25.41,25.38,25.38,213600.0,20.069,20.0769,20.0532,20.0532,213600.0
2013-09-20 13:20:00,25.38,25.39,25.37,25.38,178500.0,20.0532,20.0611,20.0453,20.0532,178500.0
2013-09-20 13:30:00,25.38,25.39,25.37,25.38,132000.0,20.0532,20.0611,20.0453,20.0532,132000.0
2013-09-20 13:40:00,25.38,25.38,25.38,25.38,118800.0,20.0532,20.0532,20.0532,20.0532,118800.0
2013-09-20 13:50:00,25.38,25.4,25.37,25.37,240000.0,20.0532,20.069,20.0453,20.0453,240000.0
2013-09-20 14:00:00,25.38,25.38,25.36,25.36,265800.0,20.0532,20.0532,20.0374,20.0374,265800.0
2013-09-20 14:10:00,25.36,25.36,25.35,25.36,173100.0,20.0374,20.0374,20.0295,20.0374,173100.0
2013-09-20 14:20:00,25.36,25.38,25.36,25.37,227400.0,20.0374,20.0532,20.0374,20.0453,227400.0
2013-09-20 14:30:00,25.37,25.38,25.36,25.37,186600.0,20.0453,20.0532,20.0374,20.0453,186600.0
2013-09-20 14:40:00,25.37,25.37,25.36,25.37,204300.0,20.0453,20.0453,20.0374,20.0453,204300.0
2013-09-20 14:50:00,25.37,25.38,25.36,25.38,257100.0,20.0453,20.0532,20.0374,20.0532,257100.0
2013-09-20 15:00:00,25.38,25.38,25.38,25.38,173100.0,20.0532,20.0532,20.0532,20.0532,173100.0
2013-09-20 15:10:00,25.38,25.38,25.34,25.36,397800.0,20.0532,20.0532,20.0216,20.0374,397800.0
2013-09-20 15:20:00,25.36,25.36,25.33,25.33,395100.0,20.0374,20.0374,20.0137,20.0137,395100.0
2013-09-20 15:30:00,25.33,25.36,25.33,25.35,624000.0,20.0137,20.0374,20.0137,20.0295,624000.0
2013-09-20 15:40:00,25.35,25.38,25.33,25.33,849600.0,20.0295,20.0532,20.0137,20.0137,849600.0
2013-09-20 15:50:00,25.33,25.33,25.3,25.3,1679400.0,20.0137,20.0137,19.99,19.99,1679400.0
2013-09-23 09:30:00,25.13,25.29,25.07,25.27,1860900.0,19.8557,19.9821,19.8083,19.9663,1860900.0
2013-09-23 09:40:00,25.27,25.32,25.21,25.3,425400.0,19.9663,20.0058,19.9189,19.99,425400.0
2013-09-23 09:50:00,25.29,25.38,25.26,25.38,549900.0,19.9821,20.0532,19.9584,20.0532,549900.0
2013-09-23 10:00:00,25.38,25.38,25.33,25.37,408300.0,20.0532,20.0532,20.0137,20.0453,408300.0
2013-09-23 10:10:00,25.37,25.41,25.36,25.37,339600.0,20.0453,20.0769,20.0374,20.0453,339600.0
2013-09-23 10:20:00,25.37,25.4,25.36,25.36,299100.0,20.0453,20.069,20.0374,20.0374,299100.0
2013-09-23 10:30:00,25.36,25.4,25.36,25.4,348900.0,20.0374,20.069,20.0374,20.069,348900.0
2013-09-23 10:40:00,25.4,25.41,25.39,25.41,305700.0,20.069,20.0769,20.0611,20.0769,305700.0
2013-09-23 10:50:00,25.41,25.41,25.37,25.38,515100.0,20.0769,20.0769,20.0453,20.0532,515100.0
2013-09-23 11:00:00,25.38,25.4,25.37,25.37,337200.0,20.0532,20.069,20.0453,20.0453,337200.0
2013-09-23 11:10:00,25.37,25.39,25.36,25.38,297900.0,20.0453,20.0611,20.0374,20.0532,297900.0
2013-09-23 11:20:00,25.38,25.41,25.38,25.39,285000.0,20.0532,20.0769,20.0532,20.0611,285000.0
2013-09-23 11:30:00,25.39,25.4,25.37,25.38,242100.0,20.0611,20.069,20.0453,20.0532,242100.0
2013-09-23 11:40:00,25.38,25.39,25.36,25.39,147900.0,20.0532,20.0611,20.0374,20.0611,147900.0
2013-09-23 11:50:00,25.39,25.41,25.38,25.4,240000.0,20.0611,20.0769,20.0532,20.069,240000.0
2013-09-23 12:00:00,25.39,25.45,25.39,25.44,314400.0,20.0611,20.1085,20.0611,20.1006,314400.0
2013-09-23 12:10:00,25.44,25.45,25.43,25.43,372600.0,20.1006,20.1085,20.0927,20.0927,372600.0
2013-09-23 12:20:00,25.44,25.45,25.43,25.45,243600.0,20.1006,20.1085,20.0927,20.1085,243600.0
2013-09-23 12:30:00,25.44,25.46,25.44,25.46,230100.0,20.1006,20.1164,20.1006,20.1164,230100.0
2013-09-23 12:40:00,25.46,25.46,25.44,25.46,312900.0,20.1164,20.1164,20.1006,20.1164,312900.0
2013-09-23 12:50:00,25.46,25.46,25.43,25.43,225900.0,20.1164,20.1164,20.0927,20.0927,225900.0
2013-09-23 13:00:00,25.43,25.44,25.43,25.43,148200.0,20.0927,20.1006,20.0927,20.0927,148200.0
2013-09-23 13:10:00,25.43,25.44,25.41,25.41,253200.0,20.0927,20.1006,20.0769,20.0769,253200.0
2013-09-23 13:20:00,25.41,25.42,25.4,25.41,228300.0,20.0769,20.0848,20.069,20.0769,228300.0
2013-09-23 13:30:00,25.41,25.41,25.4,25.41,176400.0,20.0769,20.0769,20.069,20.0769,176400.0
2013-09-23 13:40:00,25.41,25.43,25.4,25.43,165900.0,20.0769,20.0927,20.069,20.0927,165900.0
2013-09-23 13:50:00,25.43,25.45,25.42,25.44,222900.0,20.0927,20.1085,20.0848,20.1006,222900.0
2013-09-23 14:00:00,25.44,25.45,25.43,25.45,461700.0,20.1006,20.1085,20.0927,20.1085,461700.0
2013-09-23 14:10:00,25.45,25.46,25.45,25.45,207600.0,20.1085,20.1164,20.1085,20.1085,207600.0
2013-09-23 14:20:00,25.45,25.46,25.44,25.45,277800.0,20.1085,20.1164,20.1006,20.1085,277800.0
2013-09-23 14:30:00,25.44,25.45,25.43,25.44,300900.0,20.1006,20.1085,20.0927,20.1006,300900.0
2013-09-23 14:40:00,25.44,25.44,25.43,25.43,216900.0,20.1006,20.1006,20.0927,20.0927,216900.0
2013-09-23 14:50:00,25.43,25.45,25.43,25.45,275400.0,20.0927,20.1085,20.0927,20.1085,275400.0
2013-09-23 15:00:00,25.45,25.48,25.45,25.46,488100.0,20.1085,20.1322,20.1085,20.1164,488100.0
2013-09-23 15:10:00,25.46,25.47,25.45,25.46,356100.0,20.1164,20.1243,20.1085,20.1164,356100.0
2013-09-23 15:20:00,25.47,25.47,25.43,25.43,383700.0,20.1243,20.1243,20.0927,20.0927,383700.0
2013-09-23 15:30:00,25.44,25.45,25.43,25.44,363900.0,20.1006,20.1085,20.0927,20.1006,363900.0
2013-09-23 15:40:00,25.44,25.47,25.44,25.45,752400.0,20.1006,20.1243,20.1006,20.1085,752400.0
2013-09-23 15:50:00,25.45,25.48,25.44,25.48,1321500.0,20.1085,20.1322,20.1006,20.1322,1321500.0
2013-09-24 09:30:00,25.47,25.5,25.42,25.5,897000.0,20.1243,20.148,20.0848,20.148,897000.0
2013-09-24 09:40:00,25.5,25.51,25.46,25.48,360000.0,20.148,20.1559,20.1164,20.1322,360000.0
2013-09-24 09:50:00,25.47,25.51,25.47,25.5,396000.0,20.1243,20.1559,20.1243,20.148,396000.0
2013-09-24 10:00:00,25.49,25.5,25.47,25.47,418500.0,20.1401,20.148,20.1243,20.1243,418500.0
2013-09-24 10:10:00,25.47,25.48,25.46,25.47,637200.0,20.1243,20.1322,20.1164,20.1243,637200.0
2013-09-24 10:20:00,25.47,25.49,25.46,25.49,468600.0,20.1243,20.1401,20.1164,20.1401,468600.0
2013-09-24 10:30:00,25.49,25.51,25.48,25.49,536100.0,20.1401,20.1559,20.1322,20.1401,536100.0
2013-09-24 10:40:00,25.49,25.5,25.47,25.5,366600.0,20.1401,20.148,20.1243,20.148,366600.0
2013-09-24 10:50:00,25.5,25.54,25.5,25.52,783600.0,20.148,20.1796,20.148,20.1638,783600.0
2013-09-24 11:00:00,25.51,25.55,25.51,25.55,318300.0,20.1559,20.1875,20.1559,20.1875,318300.0
2013-09-24 11:10:00,25.55,25.58,25.55,25.57,333000.0,20.1875,20.2112,20.1875,20.2033,333000.0
2013-09-24 11:20:00,25.56,25.58,25.55,25.55,460200.0,20.1954,20.2112,20.1875,20.1875,460200.0
2013-09-24 11:30:00,25.55,25.55,25.5,25.5,392400.0,20.1875,20.1875,20.148,20.148,392400.0
2013-09-24 11:40:00,25.5,25.52,25.48,25.5,619500.0,20.148,20.1638,20.1322,20.148,619500.0
2013-09-24 11:50:00,25.5,25.5,25.48,25.49,355200.0,20.148,20.148,20.1322,20.1401,355200.0
2013-09-24 12:00:00,25.49,25.49,25.47,25.47,357000.0,20.1401,20.1401,20.1243,20.1243,357000.0
2013-09-24 12:10:00,25.47,25.48,25.47,25.48,224700.0,20.1243,20.1322,20.1243,20.1322,224700.0
2013-09-24 12:20:00,25.48,25.49,25.47,25.49,410100.0,20.1322,20.1401,20.1243,20.1401,410100.0
2013-09-24 12:30:00,25.49,25.5,25.48,25.48,225900.0,20.1401,20.148,20.1322,20.1322,225900.0
2013-09-24 12:40:00,25.49,25.49,25.48,25.48,188700.0,20.1401,20.1401,20.1322,20.1322,188700.0
2013-09-24 12:50:00,25.48,25.48,25.46,25.46,223500.0,20.1322,20.1322,20.1164,20.1164,223500.0
2013-09-24 13:00:00,25.46,25.47,25.45,25.45,265500.0,20.1164,20.1243,20.1085,20.1085,265500.0
2013-09-24 13:10:00,25.45,25.45,25.44,25.44,269100.0,20.1085,20.1085,20.1006,20.1006,269100.0
2013-09-24 13:20:00,25.44,25.44,25.42,25.43,264000.0,20.1006,20.1006,20.0848,20.0927,264000.0
2013-09-24 13:30:00,25.43,25.44,25.43,25.44,189000.0,20.0927,20.1006,20.0927,20.1006,189000.0
2013-09-24 13:40:00,25.44,25.46,25.43,25.46,214800.0,20.1006,20.1164,20.0927,20.1164,214800.0
2013-09-24 13:50:00,25.46,25.46,25.41,25.41,234600.0,20.1164,20.1164,20.0769,20.0769,234600.0
2013-09-24 14:00:00,25.41,25.42,25.4,25.41,312600.0,20.0769,20.0848,20.069,20.0769,312600.0
2013-09-24 14:10:00,25.42,25.42,25.39,25.39,245700.0,20.0848,20.0848,20.0611,20.0611,245700.0
2013-09-24 14:20:00,25.39,25.4,25.38,25.39,247800.0,20.0611,20.069,20.0532,20.0611,247800.0
2013-09-24 14:30:00,25.39,25.4,25.37,25.38,333900.0,20.0611,20.069,20.0453,20.0532,333900.0
2013-09-24 14:40:00,25.38,25.39,25.37,25.37,303900.0,20.0532,20.0611,20.0453,20.0453,303900.0
2013-09-24 14:50:00,25.37,25.37,25.35,25.35,324600.0,20.0453,20.0453,20.0295,20.0295,324600.0
2013-09-24 15:00:00,25.35,25.36,25.35,25.36,360900.0,20.0295,20.0374,20.0295,20.0374,360900.0
2013-09-24 15:10:00,25.36,25.39,25.36,25.39,275400.0,20.0374,20.0611,20.0374,20.0611,275400.0
2013-09-24 15:20:00,25.39,25.39,25.35,25.35,467700.0,20.0611,20.0611,20.0295,20.0295,467700.0
2013-09-24 15:30:00,25.35,25.35,25.32,25.32,715800.0,20.0295,20.0295,20.0058,20.0058,715800.0
2013-09-24 15:40:00,25.33,25.33,25.28,25.29,879300.0,20.0137,20.0137,19.9742,19.9821,879300.0
2013-09-24 15:50:00,25.29,25.3,25.23,25.25,2583300.0,19.9821,19.99,19.9347,19.9505,2583300.0
2013-09-25 09:30:00,25.3,25.31,25.1,25.13,1126500.0,19.99,19.9979,19.832,19.8557,1126500.0
2013-09-25 09:40:00,25.14,25.14,25.07,25.1,537000.0,19.8636,19.8636,19.8083,19.832,537000.0
2013-09-25 09:50:00,25.1,25.12,25.05,25.05,627600.0,19.832,19.8478,19.7924,19.7924,627600.0
2013-09-25 10:00:00,25.05,25.11,25.05,25.07,1056000.0,19.7924,19.8399,19.7924,19.8083,1056000.0
2013-09-25 10:10:00,25.07,25.1,25.04,25.05,1101300.0,19.8083,19.832,19.7845,19.7924,1101300.0
2013-09-25 10:20:00,25.05,25.07,25.0,25.06,602700.0,19.7924,19.8083,19.7529,19.8004,602700.0
2013-09-25 10:30:00,25.06,25.06,25.04,25.05,424200.0,19.8004,19.8004,19.7845,19.7924,424200.0
2013-09-25 10:40:00,25.05,25.1,25.05,25.09,399000.0,19.7924,19.832,19.7924,19.8241,399000.0
2013-09-25 10:50:00,25.09,25.1,25.08,25.09,279300.0,19.8241,19.832,19.8162,19.8241,279300.0
2013-09-25 11:00:00,25.09,25.09,25.07,25.08,401100.0,19.8241,19.8241,19.8083,19.8162,401100.0
2013-09-25 11:10:00,25.08,25.09,25.07,25.08,441600.0,19.8162,19.8241,19.8083,19.8162,441600.0
2013-09-25 11:20:00,25.08,25.09,25.07,25.08,312900.0,19.8162,19.8241,19.8083,19.8162,312900.0
2013-09-25 11:30:00,25.08,25.08,25.05,25.06,462600.0,19.8162,19.8162,19.7924,19.8004,462600.0
2013-09-25 11:40:00,25.06,25.07,25.03,25.03,448800.0,19.8004,19.8083,19.7766,19.7766,448800.0
2013-09-25 11:50:00,25.04,25.04,25.01,25.01,573300.0,19.7845,19.7845,19.7608,19.7608,573300.0
2013-09-25 12:00:00,25.01,25.02,24.99,24.99,714600.0,19.7608,19.7687,19.745,19.745,714600.0
2013-09-25 12:10:00,24.99,25.02,24.99,25.01,353400.0,19.745,19.7687,19.745,19.7608,353400.0
2013-09-25 12:20:00,25.01,25.01,24.94,24.98,587400.0,19.7608,19.7608,19.7055,19.7371,587400.0
2013-09-25 12:30:00,24.98,24.99,24.97,24.98,207600.0,19.7371,19.745,19.7292,19.7371,207600.0
2013-09-25 12:40:00,24.98,25.0,24.98,24.98,308400.0,19.7371,19.7529,19.7371,19.7371,308400.0
2013-09-25 12:50:00,24.98,24.98,24.94,24.96,411000.0,19.7371,19.7371,19.7055,19.7213,411000.0
2013-09-25 13:00:00,24.96,24.99,24.96,24.99,243000.0,19.7213,19.745,19.7213,19.745,243000.0
2013-09-25 13:10:00,24.99,25.0,24.98,24.99,241800.0,19.745,19.7529,19.7371,19.745,241800.0
2013-09-25 13:20:00,24.99,25.0,24.96,24.97,223500.0,19.745,19.7529,19.7213,19.7292,223500.0
2013-09-25 13:30:00,24.96,24.97,24.52,24.75,8982000.0,19.7213,19.7292,19.3737,19.5554,8982000.0
2013-09-25 13:40:00,24.75,24.83,24.66,24.73,3264300.0,19.5554,19.6186,19.4843,19.5396,3264300.0
2013-09-25 13:50:00,24.73,24.96,24.7,24.9,5260800.0,19.5396,19.7213,19.5159,19.6739,5260800.0
2013-09-25 14:00:00,24.89,24.95,24.84,24.86,1791300.0,19.666,19.7134,19.6265,19.6423,1791300.0
2013-09-25 14:10:00,24.86,24.91,24.86,24.89,870000.0,19.6423,19.6818,19.6423,19.666,870000.0
2013-09-25 14:20:00,24.89,24.92,24.88,24.89,654600.0,19.666,19.6897,19.6581,19.666,654600.0
2013-09-25 14:30:00,24.89,24.89,24.8,24.8,1457100.0,19.666,19.666,19.5949,19.5949,1457100.0
2013-09-25 14:40:00,24.8,24.84,24.79,24.83,813300.0,19.5949,19.6265,19.587,19.6186,813300.0
2013-09-25 14:50:00,24.83,24.86,24.82,24.83,546000.0,19.6186,19.6423,19.6107,19.6186,546000.0
2013-09-25 15:00:00,24.83,24.86,24.81,24.85,700500.0,19.6186,19.6423,19.6028,19.6344,700500.0
2013-09-25 15:10:00,24.85,24.88,24.83,24.83,780900.0,19.6344,19.6581,19.6186,19.6186,780900.0
2013-09-25 15:20:00,24.83,24.83,24.78,24.82,650400.0,19.6186,19.6186,19.5791,19.6107,650400.0
2013-09-25 15:30:00,24.82,24.88,24.81,24.87,1109100.0,19.6107,19.6581,19.6028,19.6502,1109100.0
2013-09-25 15:40:00,24.88,24.97,24.87,24.9,1547100.0,19.6581,19.7292,19.6502,19.6739,1547100.0
2013-09-25 15:50:00,24.9,24.91,24.88,24.88,2200200.0,19.6739,19.6818,19.6581,19.6581,2200200.0
2013-09-26 09:30:00,24.95,24.97,24.9,24.93,902700.0,19.7134,19.7292,19.6739,19.6976,902700.0
2013-09-26 09:40:00,24.93,24.94,24.84,24.85,617400.0,19.6976,19.7055,19.6265,19.6344,617400.0
2013-09-26 09:50:00,24.85,24.91,24.85,24.89,445800.0,19.6344,19.6818,19.6344,19.666,445800.0
2013-09-26 10:00:00,24.89,24.93,24.87,24.93,420300.0,19.666,19.6976,19.6502,19.6976,420300.0
2013-09-26 10:10:00,24.93,24.99,24.93,24.99,447900.0,19.6976,19.745,19.6976,19.745,447900.0
2013-09-26 10:20:00,24.99,24.99,24.94,24.95,468900.0,19.745,19.745,19.7055,19.7134,468900.0
2013-09-26 10:30:00,24.95,24.96,24.91,24.95,317100.0,19.7134,19.7213,19.6818,19.7134,317100.0
2013-09-26 10:40:00,24.95,24.95,24.88,24.88,405000.0,19.7134,19.7134,19.6581,19.6581,405000.0
2013-09-26 10:50:00,24.88,24.88,24.83,24.83,368400.0,19.6581,19.6581,19.6186,19.6186,368400.0
2013-09-26 11:00:00,24.83,24.83,24.76,24.77,614100.0,19.6186,19.6186,19.5633,19.5712,614100.0
2013-09-26 11:10:00,24.78,24.78,24.74,24.75,562500.0,19.5791,19.5791,19.5475,19.5554,562500.0
2013-09-26 11:20:00,24.75,24.81,24.75,24.81,351900.0,19.5554,19.6028,19.5554,19.6028,351900.0
2013-09-26 11:30:00,24.81,24.82,24.79,24.8,278700.0,19.6028,19.6107,19.587,19.5949,278700.0
2013-09-26 11:40:00,24.8,24.81,24.77,24.8,303000.0,19.5949,19.6028,19.5712,19.5949,303000.0
2013-09-26 11:50:00,24.8,24.84,24.78,24.84,299700.0,19.5949,19.6265,19.5791,19.6265,299700.0
2013-09-26 12:00:00,24.84,24.85,24.83,24.84,256800.0,19.6265,19.6344,19.6186,19.6265,256800.0
2013-09-26 12:10:00,24.84,24.84,24.79,24.8,247800.0,19.6265,19.6265,19.587,19.5949,247800.0
2013-09-26 12:20:00,24.8,24.86,24.79,24.85,213600.0,19.5949,19.6423,19.587,19.6344,213600.0
2013-09-26 12:30:00,24.85,24.88,24.84,24.85,225300.0,19.6344,19.6581,19.6265,19.6344,225300.0
2013-09-26 12:40:00,24.85,24.88,24.85,24.86,128700.0,19.6344,19.6581,19.6344,19.6423,128700.0
2013-09-26 12:50:00,24.86,24.87,24.84,24.85,164100.0,19.6423,19.6502,19.6265,19.6344,164100.0
2013-09-26 13:00:00,24.85,24.85,24.83,24.83,130800.0,19.6344,19.6344,19.6186,19.6186,130800.0
2013-09-26 13:10:00,24.83,24.85,24.83,24.84,75000.0,19.6186,19.6344,19.6186,19.6265,75000.0
2013-09-26 13:20:00,24.85,24.85,24.84,24.85,80700.0,19.6344,19.6344,19.6265,19.6344,80700.0
2013-09-26 13:30:00,24.85,24.86,24.84,24.85,187800.0,19.6344,19.6423,19.6265,19.6344,187800.0
2013-09-26 13:40:00,24.85,24.85,24.83,24.83,226200.0,19.6344,19.6344,19.6186,19.6186,226200.0
2013-09-26 13:50:00,24.83,24.86,24.83,24.85,178200.0,19.6186,19.6423,19.6186,19.6344,178200.0
2013-09-26 14:00:00,24.85,24.86,24.82,24.83,204600.0,19.6344,19.6423,19.6107,19.6186,204600.0
2013-09-26 14:10:00,24.83,24.83,24.81,24.83,183300.0,19.6186,19.6186,19.6028,19.6186,183300.0
2013-09-26 14:20:00,24.82,24.84,24.82,24.84,156600.0,19.6107,19.6265,19.6107,19.6265,156600.0
2013-09-26 14:30:00,24.84,24.84,24.82,24.84,145500.0,19.6265,19.6265,19.6107,19.6265,145500.0
2013-09-26 14:40:00,24.84,24.85,24.81,24.84,344700.0,19.6265,19.6344,19.6028,19.6265,344700.0
2013-09-26 14:50:00,24.84,24.85,24.83,24.83,176100.0,19.6265,19.6344,19.6186,19.6186,176100.0
2013-09-26 15:00:00,24.83,24.83,24.8,24.82,408900.0,19.6186,19.6186,19.5949,19.6107,408900.0
2013-09-26 15:10:00,24.82,24.82,24.78,24.78,481800.0,19.6107,19.6107,19.5791,19.5791,481800.0
2013-09-26 15:20:00,24.78,24.78,24.76,24.76,574800.0,19.5791,19.5791,19.5633,19.5633,574800.0
2013-09-26 15:30:00,24.76,24.8,24.76,24.8,554100.0,19.5633,19.5949,19.5633,19.5949,554100.0
2013-09-26 15:40:00,24.8,24.85,24.79,24.84,631800.0,19.5949,19.6344,19.587,19.6265,631800.0
2013-09-26 15:50:00,24.84,24.87,24.83,24.87,1069200.0,19.6265,19.6502,19.6186,19.6502,1069200.0
2013-09-27 09:30:00,24.78,24.79,24.69,24.73,935700.0,19.5791,19.587,19.508,19.5396,935700.0
2013-09-27 09:40:00,24.73,24.77,24.72,24.77,579600.0,19.5396,19.5712,19.5317,19.5712,579600.0
2013-09-27 09:50:00,24.77,24.77,24.73,24.74,482100.0,19.5712,19.5712,19.5396,19.5475,482100.0
2013-09-27 10:00:00,24.74,24.76,24.71,24.72,443700.0,19.5475,19.5633,19.5238,19.5317,443700.0
2013-09-27 10:10:00,24.72,24.74,24.72,24.74,250500.0,19.5317,19.5475,19.5317,19.5475,250500.0
2013-09-27 10:20:00,24.74,24.74,24.72,24.73,206100.0,19.5475,19.5475,19.5317,19.5396,206100.0
2013-09-27 10:30:00,24.72,24.75,24.72,24.73,320700.0,19.5317,19.5554,19.5317,19.5396,320700.0
2013-09-27 10:40:00,24.73,24.74,24.72,24.73,160200.0,19.5396,19.5475,19.5317,19.5396,160200.0
2013-09-27 10:50:00,24.73,24.75,24.71,24.72,332400.0,19.5396,19.5554,19.5238,19.5317,332400.0
2013-09-27 11:00:00,24.72,24.74,24.72,24.73,176100.0,19.5317,19.5475,19.5317,19.5396,176100.0
2013-09-27 11:10:00,24.73,24.75,24.72,24.74,286800.0,19.5396,19.5554,19.5317,19.5475,286800.0
2013-09-27 11:20:00,24.74,24.75,24.73,24.75,117000.0,19.5475,19.5554,19.5396,19.5554,117000.0
2013-09-27 11:30:00,24.75,24.79,24.75,24.79,234900.0,19.5554,19.587,19.5554,19.587,234900.0
2013-09-27 11:40:00,24.79,24.8,24.78,24.78,157500.0,19.587,19.5949,19.5791,19.5791,157500.0
2013-09-27 11:50:00,24.78,24.79,24.77,24.78,185400.0,19.5791,19.587,19.5712,19.5791,185400.0
2013-09-27 12:00:00,24.79,24.79,24.77,24.79,210300.0,19.587,19.587,19.5712,19.587,210300.0
2013-09-27 12:10:00,24.78,24.8,24.77,24.8,280200.0,19.5791,19.5949,19.5712,19.5949,280200.0
2013-09-27 12:20:00,24.8,24.81,24.79,24.8,230100.0,19.5949,19.6028,19.587,19.5949,230100.0
2013-09-27 12:30:00,24.8,24.82,24.8,24.8,151500.0,19.5949,19.6107,19.5949,19.5949,151500.0
2013-09-27 12:40:00,24.8,24.81,24.8,24.8,147900.0,19.5949,19.6028,19.5949,19.5949,147900.0
2013-09-27 12:50:00,24.81,24.81,24.78,24.79,281700.0,19.6028,19.6028,19.5791,19.587,281700.0
2013-09-27 13:00:00,24.79,24.8,24.78,24.79,136500.0,19.587,19.5949,19.5791,19.587,136500.0
2013-09-27 13:10:00,24.79,24.79,24.77,24.77,182400.0,19.587,19.587,19.5712,19.5712,182400.0
2013-09-27 13:20:00,24.77,24.78,24.72,24.73,246000.0,19.5712,19.5791,19.5317,19.5396,246000.0
2013-09-27 13:30:00,24.73,24.75,24.72,24.74,269100.0,19.5396,19.5554,19.5317,19.5475,269100.0
2013-09-27 13:40:00,24.74,24.76,24.74,24.75,80100.0,19.5475,19.5633,19.5475,19.5554,80100.0
2013-09-27 13:50:00,24.75,24.76,24.74,24.75,171900.0,19.5554,19.5633,19.5475,19.5554,171900.0
2013-09-27 14:00:00,24.75,24.77,24.74,24.75,213000.0,19.5554,19.5712,19.5475,19.5554,213000.0
2013-09-27 14:10:00,24.75,24.75,24.73,24.73,133200.0,19.5554,19.5554,19.5396,19.5396,133200.0
2013-09-27 14:20:00,24.73,24.76,24.73,24.75,97800.0,19.5396,19.5633,19.5396,19.5554,97800.0
2013-09-27 14:30:00,24.75,24.76,24.75,24.76,159600.0,19.5554,19.5633,19.5554,19.5633,159600.0
2013-09-27 14:40:00,24.76,24.77,24.75,24.77,201900.0,19.5633,19.5712,19.5554,19.5712,201900.0
2013-09-27 14:50:00,24.76,24.77,24.75,24.76,159600.0,19.5633,19.5712,19.5554,19.5633,159600.0
2013-09-27 15:00:00,24.76,24.76,24.73,24.73,225600.0,19.5633,19.5633,19.5396,19.5396,225600.0
2013-09-27 15:10:00,24.73,24.74,24.73,24.74,320100.0,19.5396,19.5475,19.5396,19.5475,320100.0
2013-09-27 15:20:00,24.74,24.76,24.74,24.75,312900.0,19.5475,19.5633,19.5475,19.5554,312900.0
2013-09-27 15:30:00,24.75,24.76,24.74,24.75,328800.0,19.5554,19.5633,19.5475,19.5554,328800.0
2013-09-27 15:40:00,24.76,24.77,24.74,24.75,498900.0,19.5633,19.5712,19.5475,19.5554,498900.0
2013-09-27 15:50:00,24.75,24.79,24.75,24.78,971100.0,19.5554,19.587,19.5554,19.5791,971100.0
2013-09-30 09:30:00,24.76,24.82,24.58,24.82,2341500.0,19.5633,19.6107,19.4211,19.6107,2341500.0
2013-09-30 09:40:00,24.83,24.87,24.77,24.78,522000.0,19.6186,19.6502,19.5712,19.5791,522000.0
2013-09-30 09:50:00,24.78,24.85,24.77,24.84,675300.0,19.5791,19.6344,19.5712,19.6265,675300.0
2013-09-30 10:00:00,24.84,24.86,24.82,24.86,466800.0,19.6265,19.6423,19.6107,19.6423,466800.0
2013-09-30 10:10:00,24.85,24.86,24.82,24.83,480000.0,19.6344,19.6423,19.6107,19.6186,480000.0
2013-09-30 10:20:00,24.83,24.83,24.76,24.77,370500.0,19.6186,19.6186,19.5633,19.5712,370500.0
2013-09-30 10:30:00,24.77,24.79,24.7,24.74,423900.0,19.5712,19.587,19.5159,19.5475,423900.0
2013-09-30 10:40:00,24.74,24.76,24.72,24.73,282900.0,19.5475,19.5633,19.5317,19.5396,282900.0
2013-09-30 10:50:00,24.73,24.75,24.71,24.72,368700.0,19.5396,19.5554,19.5238,19.5317,368700.0
2013-09-30 11:00:00,24.72,24.73,24.69,24.7,222000.0,19.5317,19.5396,19.508,19.5159,222000.0
2013-09-30 11:10:00,24.69,24.7,24.65,24.67,235500.0,19.508,19.5159,19.4764,19.4922,235500.0
2013-09-30 11:20:00,24.67,24.7,24.64,24.69,544200.0,19.4922,19.5159,19.4685,19.508,544200.0
2013-09-30 11:30:00,24.69,24.71,24.67,24.69,187200.0,19.508,19.5238,19.4922,19.508,187200.0
2013-09-30 11:40:00,24.69,24.69,24.67,24.69,147300.0,19.508,19.508,19.4922,19.508,147300.0
2013-09-30 11:50:00,24.68,24.69,24.67,24.68,161100.0,19.5001,19.508,19.4922,19.5001,161100.0
2013-09-30 12:00:00,24.69,24.69,24.67,24.67,126600.0,19.508,19.508,19.4922,19.4922,126600.0
2013-09-30 12:10:00,24.67,24.67,24.65,24.66,189000.0,19.4922,19.4922,19.4764,19.4843,189000.0
2013-09-30 12:20:00,24.66,24.68,24.65,24.67,247800.0,19.4843,19.5001,19.4764,19.4922,247800.0
2013-09-30 12:30:00,24.66,24.66,24.64,24.64,249600.0,19.4843,19.4843,19.4685,19.4685,249600.0
2013-09-30 12:40:00,24.64,24.68,24.64,24.66,123600.0,19.4685,19.5001,19.4685,19.4843,123600.0
2013-09-30 12:50:00,24.66,24.67,24.65,24.66,129600.0,19.4843,19.4922,19.4764,19.4843,129600.0
2013-09-30 13:00:00,24.67,24.68,24.66,24.67,168300.0,19.4922,19.5001,19.4843,19.4922,168300.0
2013-09-30 13:10:00,24.67,24.74,24.67,24.74,315600.0,19.4922,19.5475,19.4922,19.5475,315600.0
2013-09-30 13:20:00,24.74,24.74,24.71,24.72,281400.0,19.5475,19.5475,19.5238,19.5317,281400.0
2013-09-30 13:30:00,24.72,24.73,24.71,24.71,196500.0,19.5317,19.5396,19.5238,19.5238,196500.0
2013-09-30 13:40:00,24.71,24.73,24.71,24.71,245700.0,19.5238,19.5396,19.5238,19.5238,245700.0
2013-09-30 13:50:00,24.72,24.72,24.69,24.7,351300.0,19.5317,19.5317,19.508,19.5159,351300.0
2013-09-30 14:00:00,24.7,24.72,24.68,24.69,255900.0,19.5159,19.5317,19.5001,19.508,255900.0
2013-09-30 14:10:00,24.69,24.72,24.69,24.71,302400.0,19.508,19.5317,19.508,19.5238,302400.0
2013-09-30 14:20:00,24.71,24.72,24.69,24.7,253500.0,19.5238,19.5317,19.508,19.5159,253500.0
2013-09-30 14:30:00,24.71,24.73,24.7,24.72,224100.0,19.5238,19.5396,19.5159,19.5317,224100.0
2013-09-30 14:40:00,24.72,24.73,24.71,24.71,138600.0,19.5317,19.5396,19.5238,19.5238,138600.0
2013-09-30 14:50:00,24.71,24.72,24.7,24.71,259200.0,19.5238,19.5317,19.5159,19.5238,259200.0
2013-09-30 15:00:00,24.71,24.71,24.68,24.68,384600.0,19.5238,19.5238,19.5001,19.5001,384600.0
2013-09-30 15:10:00,24.68,24.68,24.63,24.66,399300.0,19.5001,19.5001,19.4606,19.4843,399300.0
2013-09-30 15:20:00,24.66,24.67,24.64,24.67,317100.0,19.4843,19.4922,19.4685,19.4922,317100.0
2013-09-30 15:30:00,24.67,24.68,24.62,24.62,663300.0,19.4922,19.5001,19.4527,19.4527,663300.0
2013-09-30 15:40:00,24.62,24.66,24.61,24.62,849900.0,19.4527,19.4843,19.4448,19.4527,849900.0
2013-09-30 15:50:00,24.62,24.67,24.6,24.65,1990800.0,19.4527,19.4922,19.4369,19.4764,1990800.0
2013-10-01 09:30:00,24.62,24.63,24.53,24.53,920400.0,19.4527,19.4606,19.3816,19.3816,920400.0
2013-10-01 09:40:00,24.54,24.56,24.52,24.53,352800.0,19.3895,19.4053,19.3737,19.3816,352800.0
2013-10-01 09:50:00,24.53,24.56,24.49,24.49,651300.0,19.3816,19.4053,19.35,19.35,651300.0
2013-10-01 10:00:00,24.49,24.54,24.46,24.53,572100.0,19.35,19.3895,19.3263,19.3816,572100.0
2013-10-01 10:10:00,24.53,24.58,24.53,24.53,504600.0,19.3816,19.4211,19.3816,19.3816,504600.0
2013-10-01 10:20:00,24.53,24.54,24.51,24.53,445500.0,19.3816,19.3895,19.3658,19.3816,445500.0
2013-10-01 10:30:00,24.54,24.59,24.53,24.58,236100.0,19.3895,19.429,19.3816,19.4211,236100.0
2013-10-01 10:40:00,24.58,24.59,24.56,24.57,163200.0,19.4211,19.429,19.4053,19.4132,163200.0
2013-10-01 10:50:00,24.56,24.58,24.54,24.54,362400.0,19.4053,19.4211,19.3895,19.3895,362400.0
2013-10-01 11:00:00,24.54,24.55,24.5,24.51,430500.0,19.3895,19.3974,19.3579,19.3658,430500.0
2013-10-01 11:10:00,24.51,24.53,24.51,24.53,388500.0,19.3658,19.3816,19.3658,19.3816,388500.0
2013-10-01 11:20:00,24.53,24.54,24.5,24.5,292800.0,19.3816,19.3895,19.3579,19.3579,292800.0
2013-10-01 11:30:00,24.5,24.53,24.5,24.51,325500.0,19.3579,19.3816,19.3579,19.3658,325500.0
2013-10-01 11:40:00,24.51,24.53,24.5,24.5,852600.0,19.3658,19.3816,19.3579,19.3579,852600.0
2013-10-01 11:50:00,24.5,24.51,24.49,24.49,385200.0,19.3579,19.3658,19.35,19.35,385200.0
2013-10-01 12:00:00,24.49,24.5,24.48,24.5,264000.0,19.35,19.3579,19.3421,19.3579,264000.0
2013-10-01 12:10:00,24.5,24.5,24.48,24.49,272700.0,19.3579,19.3579,19.3421,19.35,272700.0
2013-10-01 12:20:00,24.49,24.52,24.48,24.52,366900.0,19.35,19.3737,19.3421,19.3737,366900.0
2013-10-01 12:30:00,24.52,24.52,24.5,24.5,397500.0,19.3737,19.3737,19.3579,19.3579,397500.0
2013-10-01 12:40:00,24.51,24.52,24.5,24.51,179100.0,19.3658,19.3737,19.3579,19.3658,179100.0
2013-10-01 12:50:00,24.51,24.52,24.51,24.51,123000.0,19.3658,19.3737,19.3658,19.3658,123000.0
2013-10-01 13:00:00,24.51,24.52,24.49,24.51,215700.0,19.3658,19.3737,19.35,19.3658,215700.0
2013-10-01 13:10:00,24.51,24.53,24.51,24.53,135300.0,19.3658,19.3816,19.3658,19.3816,135300.0
2013-10-01 13:20:00,24.53,24.53,24.5,24.53,168300.0,19.3816,19.3816,19.3579,19.3816,168300.0
2013-10-01 13:30:00,24.53,24.54,24.51,24.52,180600.0,19.3816,19.3895,19.3658,19.3737,180600.0
2013-10-01 13:40:00,24.52,24.54,24.52,24.53,222600.0,19.3737,19.3895,19.3737,19.3816,222600.0
2013-10-01 13:50:00,24.53,24.54,24.52,24.52,243600.0,19.3816,19.3895,19.3737,19.3737,243600.0
2013-10-01 14:00:00,24.52,24.53,24.5,24.51,216000.0,19.3737,19.3816,19.3579,19.3658,216000.0
2013-10-01 14:10:00,24.51,24.53,24.51,24.52,197400.0,19.3658,19.3816,19.3658,19.3737,197400.0
2013-10-01 14:20:00,24.52,24.53,24.5,24.52,332100.0,19.3737,19.3816,19.3579,19.3737,332100.0
2013-10-01 14:30:00,24.52,24.53,24.51,24.52,372300.0,19.3737,19.3816,19.3658,19.3737,372300.0
2013-10-01 14:40:00,24.52,24.52,24.5,24.51,268200.0,19.3737,19.3737,19.3579,19.3658,268200.0
2013-10-01 14:50:00,24.51,24.52,24.5,24.51,308400.0,19.3658,19.3737,19.3579,19.3658,308400.0
2013-10-01 15:00:00,24.51,24.51,24.47,24.47,554700.0,19.3658,19.3658,19.3342,19.3342,554700.0
2013-10-01 15:10:00,24.47,24.47,24.44,24.47,598800.0,19.3342,19.3342,19.3105,19.3342,598800.0
2013-10-01 15:20:00,24.47,24.47,24.46,24.46,417000.0,19.3342,19.3342,19.3263,19.3263,417000.0
2013-10-01 15:30:00,24.47,24.49,24.46,24.48,623100.0,19.3342,19.35,19.3263,19.3421,623100.0
2013-10-01 15:40:00,24.48,24.49,24.45,24.46,657000.0,19.3421,19.35,19.3184,19.3263,657000.0
2013-10-01 15:50:00,24.47,24.52,24.46,24.52,1175400.0,19.3342,19.3737,19.3263,19.3737,1175400.0
2013-10-02 09:30:00,24.46,24.5,24.35,24.47,1190700.0,19.3263,19.3579,19.2394,19.3342,1190700.0
2013-10-02 09:40:00,24.47,24.47,24.37,24.4,889500.0,19.3342,19.3342,19.2552,19.2789,889500.0
2013-10-02 09:50:00,24.4,24.49,24.4,24.48,579900.0,19.2789,19.35,19.2789,19.3421,579900.0
2013-10-02 10:00:00,24.48,24.5,24.42,24.45,698100.0,19.3421,19.3579,19.2947,19.3184,698100.0
2013-10-02 10:10:00,24.45,24.45,24.4,24.43,436200.0,19.3184,19.3184,19.2789,19.3026,436200.0
2013-10-02 10:20:00,24.44,24.45,24.41,24.43,370800.0,19.3105,19.3184,19.2868,19.3026,370800.0
2013-10-02 10:30:00,24.43,24.45,24.4,24.42,398700.0,19.3026,19.3184,19.2789,19.2947,398700.0
2013-10-02 10:40:00,24.42,24.43,24.38,24.38,432300.0,19.2947,19.3026,19.2631,19.2631,432300.0
2013-10-02 10:50:00,24.38,24.39,24.35,24.39,964500.0,19.2631,19.271,19.2394,19.271,964500.0
2013-10-02 11:00:00,24.39,24.4,24.37,24.39,318600.0,19.271,19.2789,19.2552,19.271,318600.0
2013-10-02 11:10:00,24.39,24.4,24.37,24.39,398700.0,19.271,19.2789,19.2552,19.271,398700.0
2013-10-02 11:20:00,24.39,24.4,24.38,24.39,557700.0,19.271,19.2789,19.2631,19.271,557700.0
2013-10-02 11:30:00,24.39,24.4,24.37,24.38,1055400.0,19.271,19.2789,19.2552,19.2631,1055400.0
2013-10-02 11:40:00,24.38,24.39,24.37,24.39,395700.0,19.2631,19.271,19.2552,19.271,395700.0
2013-10-02 11:50:00,24.39,24.43,24.38,24.41,706800.0,19.271,19.3026,19.2631,19.2868,706800.0
2013-10-02 12:00:00,24.41,24.44,24.41,24.43,494100.0,19.2868,19.3105,19.2868,19.3026,494100.0
2013-10-02 12:10:00,24.43,24.48,24.43,24.47,378900.0,19.3026,19.3421,19.3026,19.3342,378900.0
2013-10-02 12:20:00,24.47,24.5,24.47,24.47,448800.0,19.3342,19.3579,19.3342,19.3342,448800.0
2013-10-02 12:30:00,24.47,24.5,24.47,24.49,415200.0,19.3342,19.3579,19.3342,19.35,415200.0
2013-10-02 12:40:00,24.49,24.51,24.49,24.49,283800.0,19.35,19.3658,19.35,19.35,283800.0
2013-10-02 12:50:00,24.5,24.5,24.47,24.49,134700.0,19.3579,19.3579,19.3342,19.35,134700.0
2013-10-02 13:00:00,24.49,24.5,24.48,24.49,287100.0,19.35,19.3579,19.3421,19.35,287100.0
2013-10-02 13:10:00,24.49,24.5,24.48,24.48,209700.0,19.35,19.3579,19.3421,19.3421,209700.0
2013-10-02 13:20:00,24.48,24.51,24.48,24.5,219300.0,19.3421,19.3658,19.3421,19.3579,219300.0
2013-10-02 13:30:00,24.5,24.52,24.5,24.5,395700.0,19.3579,19.3737,19.3579,19.3579,395700.0
2013-10-02 13:40:00,24.5,24.52,24.48,24.48,277500.0,19.3579,19.3737,19.3421,19.3421,277500.0
2013-10-02 13:50:00,24.48,24.49,24.47,24.47,228000.0,19.3421,19.35,19.3342,19.3342,228000.0
2013-10-02 14:00:00,24.47,24.48,24.45,24.47,222000.0,19.3342,19.3421,19.3184,19.3342,222000.0
2013-10-02 14:10:00,24.47,24.48,24.46,24.46,161400.0,19.3342,19.3421,19.3263,19.3263,161400.0
2013-10-02 14:20:00,24.47,24.49,24.47,24.48,213600.0,19.3342,19.35,19.3342,19.3421,213600.0
2013-10-02 14:30:00,24.48,24.49,24.45,24.48,627600.0,19.3421,19.35,19.3184,19.3421,627600.0
2013-10-02 14:40:00,24.48,24.49,24.47,24.49,210300.0,19.3421,19.35,19.3342,19.35,210300.0
2013-10-02 14:50:00,24.49,24.49,24.46,24.48,288900.0,19.35,19.35,19.3263,19.3421,288900.0
2013-10-02 15:00:00,24.48,24.5,24.47,24.5,255600.0,19.3421,19.3579,19.3342,19.3579,255600.0
2013-10-02 15:10:00,24.5,24.51,24.47,24.49,490800.0,19.3579,19.3658,19.3342,19.35,490800.0
2013-10-02 15:20:00,24.49,24.51,24.47,24.51,362100.0,19.35,19.3658,19.3342,19.3658,362100.0
2013-10-02 15:30:00,24.51,24.53,24.51,24.52,738900.0,19.3658,19.3816,19.3658,19.3737,738900.0
2013-10-02 15:40:00,24.52,24.52,24.46,24.48,976800.0,19.3737,19.3737,19.3263,19.3421,976800.0
2013-10-02 15:50:00,24.49,24.57,24.49,24.57,1863900.0,19.35,19.4132,19.35,19.4132,1863900.0
2013-10-03 09:30:00,24.5,24.51,24.35,24.36,1048500.0,19.3579,19.3658,19.2394,19.2473,1048500.0
2013-10-03 09:40:00,24.36,24.4,24.32,24.37,791400.0,19.2473,19.2789,19.2157,19.2552,791400.0
2013-10-03 09:50:00,24.37,24.4,24.35,24.4,402000.0,19.2552,19.2789,19.2394,19.2789,402000.0
2013-10-03 10:00:00,24.4,24.41,24.36,24.38,660600.0,19.2789,19.2868,19.2473,19.2631,660600.0
2013-10-03 10:10:00,24.38,24.42,24.37,24.42,459300.0,19.2631,19.2947,19.2552,19.2947,459300.0
2013-10-03 10:20:00,24.42,24.42,24.37,24.4,403500.0,19.2947,19.2947,19.2552,19.2789,403500.0
2013-10-03 10:30:00,24.4,24.4,24.38,24.4,386100.0,19.2789,19.2789,19.2631,19.2789,386100.0
2013-10-03 10:40:00,24.39,24.42,24.38,24.42,561300.0,19.271,19.2947,19.2631,19.2947,561300.0
2013-10-03 10:50:00,24.42,24.44,24.4,24.41,684900.0,19.2947,19.3105,19.2789,19.2868,684900.0
2013-10-03 11:00:00,24.41,24.42,24.38,24.4,685200.0,19.2868,19.2947,19.2631,19.2789,685200.0
2013-10-03 11:10:00,24.4,24.44,24.39,24.4,657600.0,19.2789,19.3105,19.271,19.2789,657600.0
2013-10-03 11:20:00,24.4,24.41,24.37,24.37,264300.0,19.2789,19.2868,19.2552,19.2552,264300.0
2013-10-03 11:30:00,24.37,24.4,24.37,24.4,451200.0,19.2552,19.2789,19.2552,19.2789,451200.0
2013-10-03 11:40:00,24.4,24.41,24.37,24.38,455100.0,19.2789,19.2868,19.2552,19.2631,455100.0
2013-10-03 11:50:00,24.38,24.4,24.37,24.38,434700.0,19.2631,19.2789,19.2552,19.2631,434700.0
2013-10-03 12:00:00,24.38,24.4,24.37,24.4,221400.0,19.2631,19.2789,19.2552,19.2789,221400.0
2013-10-03 12:10:00,24.39,24.4,24.39,24.4,214800.0,19.271,19.2789,19.271,19.2789,214800.0
2013-10-03 12:20:00,24.4,24.4,24.37,24.38,188400.0,19.2789,19.2789,19.2552,19.2631,188400.0
2013-10-03 12:30:00,24.38,24.4,24.38,24.39,194400.0,19.2631,19.2789,19.2631,19.271,194400.0
2013-10-03 12:40:00,24.4,24.43,24.38,24.43,444900.0,19.2789,19.3026,19.2631,19.3026,444900.0
2013-10-03 12:50:00,24.43,24.45,24.4,24.43,341700.0,19.3026,19.3184,19.2789,19.3026,341700.0
2013-10-03 13:00:00,24.43,24.45,24.4,24.44,191400.0,19.3026,19.3184,19.2789,19.3105,191400.0
2013-10-03 13:10:00,24.44,24.45,24.42,24.44,326100.0,19.3105,19.3184,19.2947,19.3105,326100.0
2013-10-03 13:20:00,24.44,24.46,24.43,24.46,280200.0,19.3105,19.3263,19.3026,19.3263,280200.0
2013-10-03 13:30:00,24.46,24.48,24.44,24.47,326400.0,19.3263,19.3421,19.3105,19.3342,326400.0
2013-10-03 13:40:00,24.47,24.5,24.46,24.47,341100.0,19.3342,19.3579,19.3263,19.3342,341100.0
2013-10-03 13:50:00,24.48,24.48,24.44,24.45,375600.0,19.3421,19.3421,19.3105,19.3184,375600.0
2013-10-03 14:00:00,24.44,24.45,24.43,24.43,204600.0,19.3105,19.3184,19.3026,19.3026,204600.0
2013-10-03 14:10:00,24.43,24.45,24.42,24.44,211200.0,19.3026,19.3184,19.2947,19.3105,211200.0
2013-10-03 14:20:00,24.44,24.44,24.37,24.42,383700.0,19.3105,19.3105,19.2552,19.2947,383700.0
2013-10-03 14:30:00,24.42,24.43,24.41,24.42,258600.0,19.2947,19.3026,19.2868,19.2947,258600.0
2013-10-03 14:40:00,24.42,24.43,24.41,24.42,227100.0,19.2947,19.3026,19.2868,19.2947,227100.0
2013-10-03 14:50:00,24.42,24.45,24.41,24.41,436200.0,19.2947,19.3184,19.2868,19.2868,436200.0
2013-10-03 15:00:00,24.41,24.43,24.4,24.4,409800.0,19.2868,19.3026,19.2789,19.2789,409800.0
2013-10-03 15:10:00,24.4,24.41,24.39,24.4,419100.0,19.2789,19.2868,19.271,19.2789,419100.0
2013-10-03 15:20:00,24.4,24.42,24.39,24.42,666000.0,19.2789,19.2947,19.271,19.2947,666000.0
2013-10-03 15:30:00,24.41,24.41,24.39,24.39,514800.0,19.2868,19.2868,19.271,19.271,514800.0
2013-10-03 15:40:00,24.4,24.41,24.39,24.41,1313700.0,19.2789,19.2868,19.271,19.2868,1313700.0
2013-10-03 15:50:00,24.4,24.42,24.38,24.39,1850400.0,19.2789,19.2947,19.2631,19.271,1850400.0
2013-10-04 09:30:00,24.36,24.39,24.29,24.36,675300.0,19.2473,19.271,19.192,19.2473,675300.0
2013-10-04 09:40:00,24.36,24.37,24.32,24.36,288300.0,19.2473,19.2552,19.2157,19.2473,288300.0
2013-10-04 09:50:00,24.35,24.42,24.35,24.41,487800.0,19.2394,19.2947,19.2394,19.2868,487800.0
2013-10-04 10:00:00,24.41,24.45,24.41,24.43,412500.0,19.2868,19.3184,19.2868,19.3026,412500.0
2013-10-04 10:10:00,24.43,24.46,24.43,24.44,309300.0,19.3026,19.3263,19.3026,19.3105,309300.0
2013-10-04 10:20:00,24.44,24.44,24.4,24.4,216000.0,19.3105,19.3105,19.2789,19.2789,216000.0
2013-10-04 10:30:00,24.4,24.44,24.4,24.43,387900.0,19.2789,19.3105,19.2789,19.3026,387900.0
2013-10-04 10:40:00,24.43,24.43,24.38,24.41,231300.0,19.3026,19.3026,19.2631,19.2868,231300.0
2013-10-04 10:50:00,24.41,24.41,24.36,24.36,227400.0,19.2868,19.2868,19.2473,19.2473,227400.0
2013-10-04 11:00:00,24.36,24.41,24.36,24.38,347100.0,19.2473,19.2868,19.2473,19.2631,347100.0
2013-10-04 11:10:00,24.37,24.38,24.36,24.38,171300.0,19.2552,19.2631,19.2473,19.2631,171300.0
2013-10-04 11:20:00,24.38,24.39,24.35,24.35,268800.0,19.2631,19.271,19.2394,19.2394,268800.0
2013-10-04 11:30:00,24.35,24.38,24.35,24.37,199800.0,19.2394,19.2631,19.2394,19.2552,199800.0
2013-10-04 11:40:00,24.37,24.4,24.37,24.39,252600.0,19.2552,19.2789,19.2552,19.271,252600.0
2013-10-04 11:50:00,24.39,24.4,24.38,24.39,161400.0,19.271,19.2789,19.2631,19.271,161400.0
2013-10-04 12:00:00,24.39,24.4,24.38,24.38,140400.0,19.271,19.2789,19.2631,19.2631,140400.0
2013-10-04 12:10:00,24.38,24.39,24.37,24.38,278100.0,19.2631,19.271,19.2552,19.2631,278100.0
2013-10-04 12:20:00,24.39,24.41,24.39,24.4,269700.0,19.271,19.2868,19.271,19.2789,269700.0
2013-10-04 12:30:00,24.4,24.4,24.38,24.4,146100.0,19.2789,19.2789,19.2631,19.2789,146100.0
2013-10-04 12:40:00,24.4,24.42,24.4,24.4,247500.0,19.2789,19.2947,19.2789,19.2789,247500.0
2013-10-04 12:50:00,24.4,24.4,24.4,24.4,159600.0,19.2789,19.2789,19.2789,19.2789,159600.0
2013-10-04 13:00:00,24.4,24.41,24.4,24.4,123300.0,19.2789,19.2868,19.2789,19.2789,123300.0
2013-10-04 13:10:00,24.4,24.4,24.38,24.38,170100.0,19.2789,19.2789,19.2631,19.2631,170100.0
2013-10-04 13:20:00,24.38,24.39,24.37,24.37,182700.0,19.2631,19.271,19.2552,19.2552,182700.0
2013-10-04 13:30:00,24.37,24.37,24.35,24.36,258300.0,19.2552,19.2552,19.2394,19.2473,258300.0
2013-10-04 13:40:00,24.36,24.37,24.34,24.34,223800.0,19.2473,19.2552,19.2315,19.2315,223800.0
2013-10-04 13:50:00,24.35,24.36,24.33,24.34,161700.0,19.2394,19.2473,19.2236,19.2315,161700.0
2013-10-04 14:00:00,24.34,24.39,24.33,24.33,264600.0,19.2315,19.271,19.2236,19.2236,264600.0
2013-10-04 14:10:00,24.33,24.35,24.32,24.34,270900.0,19.2236,19.2394,19.2157,19.2315,270900.0
2013-10-04 14:20:00,24.34,24.34,24.31,24.31,345600.0,19.2315,19.2315,19.2078,19.2078,345600.0
2013-10-04 14:30:00,24.31,24.34,24.3,24.31,297000.0,19.2078,19.2315,19.1999,19.2078,297000.0
2013-10-04 14:40:00,24.31,24.31,24.28,24.31,457800.0,19.2078,19.2078,19.1841,19.2078,457800.0
2013-10-04 14:50:00,24.31,24.32,24.3,24.3,463800.0,19.2078,19.2157,19.1999,19.1999,463800.0
2013-10-04 15:00:00,24.3,24.3,24.29,24.3,328200.0,19.1999,19.1999,19.192,19.1999,328200.0
2013-10-04 15:10:00,24.3,24.31,24.29,24.31,486900.0,19.1999,19.2078,19.192,19.2078,486900.0
2013-10-04 15:20:00,24.31,24.31,24.28,24.28,547800.0,19.2078,19.2078,19.1841,19.1841,547800.0
2013-10-04 15:30:00,24.28,24.3,24.28,24.3,671100.0,19.1841,19.1999,19.1841,19.1999,671100.0
2013-10-04 15:40:00,24.3,24.31,24.27,24.31,858900.0,19.1999,19.2078,19.1762,19.2078,858900.0
2013-10-04 15:50:00,24.3,24.31,24.26,24.26,2845500.0,19.1999,19.2078,19.1683,19.1683,2845500.0
2013-10-07 09:30:00,24.14,24.14,23.86,23.89,2472000.0,19.0734,19.0734,18.8522,18.8759,2472000.0
2013-10-07 09:40:00,23.89,23.92,23.84,23.9,1436100.0,18.8759,18.8996,18.8364,18.8838,1436100.0
2013-10-07 09:50:00,23.9,23.96,23.9,23.95,798900.0,18.8838,18.9312,18.8838,18.9233,798900.0
2013-10-07 10:00:00,23.96,23.96,23.92,23.93,621900.0,18.9312,18.9312,18.8996,18.9075,621900.0
2013-10-07 10:10:00,23.94,24.08,23.93,24.02,738600.0,18.9154,19.026,18.9075,18.9786,738600.0
2013-10-07 10:20:00,24.02,24.06,24.02,24.03,774900.0,18.9786,19.0102,18.9786,18.9865,774900.0
2013-10-07 10:30:00,24.03,24.06,24.02,24.02,440400.0,18.9865,19.0102,18.9786,18.9786,440400.0
2013-10-07 10:40:00,24.02,24.02,23.99,24.01,453600.0,18.9786,18.9786,18.9549,18.9707,453600.0
2013-10-07 10:50:00,24.01,24.04,24.01,24.02,497400.0,18.9707,18.9944,18.9707,18.9786,497400.0
2013-10-07 11:00:00,24.02,24.03,24.0,24.02,378900.0,18.9786,18.9865,18.9628,18.9786,378900.0
2013-10-07 11:10:00,24.02,24.03,23.98,23.98,446700.0,18.9786,18.9865,18.947,18.947,446700.0
2013-10-07 11:20:00,23.98,23.99,23.94,23.97,792900.0,18.947,18.9549,18.9154,18.9391,792900.0
2013-10-07 11:30:00,23.97,24.0,23.96,24.0,304800.0,18.9391,18.9628,18.9312,18.9628,304800.0
2013-10-07 11:40:00,24.0,24.01,23.98,24.0,575700.0,18.9628,18.9707,18.947,18.9628,575700.0
2013-10-07 11:50:00,24.0,24.01,23.99,23.99,325200.0,18.9628,18.9707,18.9549,18.9549,325200.0
2013-10-07 12:00:00,23.99,24.01,23.97,23.99,338400.0,18.9549,18.9707,18.9391,18.9549,338400.0
2013-10-07 12:10:00,23.99,24.01,23.99,24.0,261900.0,18.9549,18.9707,18.9549,18.9628,261900.0
2013-10-07 12:20:00,24.0,24.0,23.97,23.97,375900.0,18.9628,18.9628,18.9391,18.9391,375900.0
2013-10-07 12:30:00,23.97,23.99,23.92,23.97,491100.0,18.9391,18.9549,18.8996,18.9391,491100.0
2013-10-07 12:40:00,23.97,23.98,23.96,23.97,187500.0,18.9391,18.947,18.9312,18.9391,187500.0
2013-10-07 12:50:00,23.97,23.98,23.93,23.94,276900.0,18.9391,18.947,18.9075,18.9154,276900.0
2013-10-07 13:00:00,23.94,23.98,23.94,23.98,225300.0,18.9154,18.947,18.9154,18.947,225300.0
2013-10-07 13:10:00,23.98,24.0,23.97,23.99,212700.0,18.947,18.9628,18.9391,18.9549,212700.0
2013-10-07 13:20:00,23.99,24.03,23.99,24.03,264300.0,18.9549,18.9865,18.9549,18.9865,264300.0
2013-10-07 13:30:00,24.03,24.03,24.0,24.01,242100.0,18.9865,18.9865,18.9628,18.9707,242100.0
2013-10-07 13:40:00,24.01,24.03,24.01,24.03,293700.0,18.9707,18.9865,18.9707,18.9865,293700.0
2013-10-07 13:50:00,24.03,24.05,24.02,24.05,216000.0,18.9865,19.0023,18.9786,19.0023,216000.0
2013-10-07 14:00:00,24.05,24.08,24.04,24.05,334500.0,19.0023,19.026,18.9944,19.0023,334500.0
2013-10-07 14:10:00,24.05,24.05,24.01,24.04,260100.0,19.0023,19.0023,18.9707,18.9944,260100.0
2013-10-07 14:20:00,24.04,24.05,24.03,24.04,282900.0,18.9944,19.0023,18.9865,18.9944,282900.0
2013-10-07 14:30:00,24.04,24.04,24.02,24.03,217800.0,18.9944,18.9944,18.9786,18.9865,217800.0
2013-10-07 14:40:00,24.04,24.04,24.02,24.04,175500.0,18.9944,18.9944,18.9786,18.9944,175500.0
2013-10-07 14:50:00,24.04,24.06,24.03,24.06,267000.0,18.9944,19.0102,18.9865,19.0102,267000.0
2013-10-07 15:00:00,24.06,24.06,24.05,24.06,242400.0,19.0102,19.0102,19.0023,19.0102,242400.0
2013-10-07 15:10:00,24.06,24.06,24.05,24.06,181200.0,19.0102,19.0102,19.0023,19.0102,181200.0
2013-10-07 15:20:00,24.06,24.06,24.02,24.03,310800.0,19.0102,19.0102,18.9786,18.9865,310800.0
2013-10-07 15:30:00,24.03,24.03,24.01,24.01,408300.0,18.9865,18.9865,18.9707,18.9707,408300.0
2013-10-07 15:40:00,24.01,24.02,23.99,24.0,661500.0,18.9707,18.9786,18.9549,18.9628,661500.0
2013-10-07 15:50:00,24.0,24.0,23.96,23.96,1419900.0,18.9628,18.9628,18.9312,18.9312,1419900.0
2013-10-08 09:30:00,23.95,24.02,23.93,23.99,729300.0,18.9233,18.9786,18.9075,18.9549,729300.0
2013-10-08 09:40:00,23.99,24.09,23.97,24.09,609600.0,18.9549,19.0339,18.9391,19.0339,609600.0
2013-10-08 09:50:00,24.09,24.14,24.05,24.13,732600.0,19.0339,19.0734,19.0023,19.0655,732600.0
2013-10-08 10:00:00,24.13,24.14,24.1,24.12,635700.0,19.0655,19.0734,19.0418,19.0576,635700.0
2013-10-08 10:10:00,24.12,24.19,24.11,24.18,565500.0,19.0576,19.1129,19.0497,19.105,565500.0
2013-10-08 10:20:00,24.18,24.29,24.16,24.29,849900.0,19.105,19.192,19.0892,19.192,849900.0
2013-10-08 10:30:00,24.29,24.31,24.24,24.31,1001100.0,19.192,19.2078,19.1525,19.2078,1001100.0
2013-10-08 10:40:00,24.3,24.33,24.27,24.29,752700.0,19.1999,19.2236,19.1762,19.192,752700.0
2013-10-08 10:50:00,24.29,24.4,24.27,24.35,919500.0,19.192,19.2789,19.1762,19.2394,919500.0
2013-10-08 11:00:00,24.35,24.36,24.31,24.33,753000.0,19.2394,19.2473,19.2078,19.2236,753000.0
2013-10-08 11:10:00,24.34,24.36,24.31,24.33,703200.0,19.2315,19.2473,19.2078,19.2236,703200.0
2013-10-08 11:20:00,24.33,24.35,24.32,24.33,461400.0,19.2236,19.2394,19.2157,19.2236,461400.0
2013-10-08 11:30:00,24.32,24.35,24.3,24.33,465900.0,19.2157,19.2394,19.1999,19.2236,465900.0
2013-10-08 11:40:00,24.33,24.35,24.32,24.34,351900.0,19.2236,19.2394,19.2157,19.2315,351900.0
2013-10-08 11:50:00,24.34,24.36,24.34,24.36,290700.0,19.2315,19.2473,19.2315,19.2473,290700.0
2013-10-08 12:00:00,24.36,24.38,24.34,24.37,491400.0,19.2473,19.2631,19.2315,19.2552,491400.0
2013-10-08 12:10:00,24.37,24.38,24.35,24.36,378900.0,19.2552,19.2631,19.2394,19.2473,378900.0
2013-10-08 12:20:00,24.35,24.37,24.35,24.35,840000.0,19.2394,19.2552,19.2394,19.2394,840000.0
2013-10-08 12:30:00,24.35,24.36,24.32,24.34,438900.0,19.2394,19.2473,19.2157,19.2315,438900.0
2013-10-08 12:40:00,24.34,24.36,24.32,24.35,282900.0,19.2315,19.2473,19.2157,19.2394,282900.0
2013-10-08 12:50:00,24.35,24.35,24.31,24.33,309000.0,19.2394,19.2394,19.2078,19.2236,309000.0
2013-10-08 13:00:00,24.33,24.35,24.33,24.34,509100.0,19.2236,19.2394,19.2236,19.2315,509100.0
2013-10-08 13:10:00,24.34,24.35,24.33,24.33,363300.0,19.2315,19.2394,19.2236,19.2236,363300.0
2013-10-08 13:20:00,24.33,24.33,24.31,24.33,368100.0,19.2236,19.2236,19.2078,19.2236,368100.0
2013-10-08 13:30:00,24.33,24.34,24.33,24.33,338400.0,19.2236,19.2315,19.2236,19.2236,338400.0
2013-10-08 13:40:00,24.33,24.33,24.29,24.3,606600.0,19.2236,19.2236,19.192,19.1999,606600.0
2013-10-08 13:50:00,24.3,24.34,24.3,24.32,500100.0,19.1999,19.2315,19.1999,19.2157,500100.0
2013-10-08 14:00:00,24.32,24.33,24.31,24.31,392100.0,19.2157,19.2236,19.2078,19.2078,392100.0
2013-10-08 14:10:00,24.31,24.32,24.29,24.3,593700.0,19.2078,19.2157,19.192,19.1999,593700.0
2013-10-08 14:20:00,24.3,24.34,24.29,24.33,440100.0,19.1999,19.2315,19.192,19.2236,440100.0
2013-10-08 14:30:00,24.33,24.34,24.3,24.31,385500.0,19.2236,19.2315,19.1999,19.2078,385500.0
2013-10-08 14:40:00,24.31,24.31,24.29,24.31,351000.0,19.2078,19.2078,19.192,19.2078,351000.0
2013-10-08 14:50:00,24.31,24.33,24.3,24.32,472200.0,19.2078,19.2236,19.1999,19.2157,472200.0
2013-10-08 15:00:00,24.32,24.34,24.32,24.32,477600.0,19.2157,19.2315,19.2157,19.2157,477600.0
2013-10-08 15:10:00,24.32,24.32,24.3,24.32,882900.0,19.2157,19.2157,19.1999,19.2157,882900.0
2013-10-08 15:20:00,24.32,24.37,24.32,24.35,790800.0,19.2157,19.2552,19.2157,19.2394,790800.0
2013-10-08 15:30:00,24.35,24.37,24.34,24.35,1206600.0,19.2394,19.2552,19.2315,19.2394,1206600.0
2013-10-08 15:40:00,24.35,24.36,24.33,24.33,972000.0,19.2394,19.2473,19.2236,19.2236,972000.0
2013-10-08 15:50:00,24.34,24.34,24.29,24.3,3152400.0,19.2315,19.2315,19.192,19.1999,3152400.0
2013-10-09 09:30:00,24.28,24.29,24.19,24.25,1127700.0,19.1841,19.192,19.1129,19.1604,1127700.0
2013-10-09 09:40:00,24.25,24.3,24.25,24.29,628200.0,19.1604,19.1999,19.1604,19.192,628200.0
2013-10-09 09:50:00,24.29,24.35,24.28,24.33,674400.0,19.192,19.2394,19.1841,19.2236,674400.0
2013-10-09 10:00:00,24.33,24.33,24.29,24.32,551700.0,19.2236,19.2236,19.192,19.2157,551700.0
2013-10-09 10:10:00,24.32,24.38,24.31,24.37,627300.0,19.2157,19.2631,19.2078,19.2552,627300.0
2013-10-09 10:20:00,24.37,24.43,24.36,24.38,894300.0,19.2552,19.3026,19.2473,19.2631,894300.0
2013-10-09 10:30:00,24.38,24.4,24.34,24.4,554100.0,19.2631,19.2789,19.2315,19.2789,554100.0
2013-10-09 10:40:00,24.4,24.45,24.36,24.37,688200.0,19.2789,19.3184,19.2473,19.2552,688200.0
2013-10-09 10:50:00,24.37,24.37,24.33,24.35,384900.0,19.2552,19.2552,19.2236,19.2394,384900.0
2013-10-09 11:00:00,24.35,24.39,24.35,24.38,459600.0,19.2394,19.271,19.2394,19.2631,459600.0
2013-10-09 11:10:00,24.38,24.38,24.36,24.36,298200.0,19.2631,19.2631,19.2473,19.2473,298200.0
2013-10-09 11:20:00,24.36,24.36,24.32,24.33,426900.0,19.2473,19.2473,19.2157,19.2236,426900.0
2013-10-09 11:30:00,24.33,24.35,24.33,24.33,314700.0,19.2236,19.2394,19.2236,19.2236,314700.0
2013-10-09 11:40:00,24.33,24.36,24.32,24.35,264300.0,19.2236,19.2473,19.2157,19.2394,264300.0
2013-10-09 11:50:00,24.35,24.37,24.34,24.36,415500.0,19.2394,19.2552,19.2315,19.2473,415500.0
2013-10-09 12:00:00,24.37,24.38,24.33,24.34,273300.0,19.2552,19.2631,19.2236,19.2315,273300.0
2013-10-09 12:10:00,24.33,24.35,24.33,24.33,229500.0,19.2236,19.2394,19.2236,19.2236,229500.0
2013-10-09 12:20:00,24.33,24.35,24.32,24.32,274200.0,19.2236,19.2394,19.2157,19.2157,274200.0
2013-10-09 12:30:00,24.32,24.36,24.32,24.34,220800.0,19.2157,19.2473,19.2157,19.2315,220800.0
2013-10-09 12:40:00,24.34,24.35,24.31,24.31,357600.0,19.2315,19.2394,19.2078,19.2078,357600.0
2013-10-09 12:50:00,24.31,24.36,24.31,24.35,364800.0,19.2078,19.2473,19.2078,19.2394,364800.0
2013-10-09 13:00:00,24.35,24.37,24.34,24.34,215100.0,19.2394,19.2552,19.2315,19.2315,215100.0
2013-10-09 13:10:00,24.34,24.37,24.34,24.36,323700.0,19.2315,19.2552,19.2315,19.2473,323700.0
2013-10-09 13:20:00,24.36,24.38,24.34,24.34,450000.0,19.2473,19.2631,19.2315,19.2315,450000.0
2013-10-09 13:30:00,24.34,24.38,24.34,24.35,327000.0,19.2315,19.2631,19.2315,19.2394,327000.0
2013-10-09 13:40:00,24.35,24.37,24.34,24.36,340200.0,19.2394,19.2552,19.2315,19.2473,340200.0
2013-10-09 13:50:00,24.36,24.36,24.34,24.35,289500.0,19.2473,19.2473,19.2315,19.2394,289500.0
2013-10-09 14:00:00,24.35,24.37,24.33,24.36,345000.0,19.2394,19.2552,19.2236,19.2473,345000.0
2013-10-09 14:10:00,24.36,24.37,24.33,24.34,276000.0,19.2473,19.2552,19.2236,19.2315,276000.0
2013-10-09 14:20:00,24.34,24.38,24.34,24.35,402300.0,19.2315,19.2631,19.2315,19.2394,402300.0
2013-10-09 14:30:00,24.35,24.36,24.34,24.35,329100.0,19.2394,19.2473,19.2315,19.2394,329100.0
2013-10-09 14:40:00,24.35,24.37,24.34,24.37,305700.0,19.2394,19.2552,19.2315,19.2552,305700.0
2013-10-09 14:50:00,24.36,24.4,24.36,24.39,283500.0,19.2473,19.2789,19.2473,19.271,283500.0
2013-10-09 15:00:00,24.39,24.39,24.35,24.38,371700.0,19.271,19.271,19.2394,19.2631,371700.0
2013-10-09 15:10:00,24.38,24.38,24.37,24.37,372000.0,19.2631,19.2631,19.2552,19.2552,372000.0
2013-10-09 15:20:00,24.37,24.38,24.36,24.37,471900.0,19.2552,19.2631,19.2473,19.2552,471900.0
2013-10-09 15:30:00,24.37,24.39,24.36,24.36,350400.0,19.2552,19.271,19.2473,19.2473,350400.0
2013-10-09 15:40:00,24.36,24.37,24.33,24.34,794100.0,19.2473,19.2552,19.2236,19.2315,794100.0
2013-10-09 15:50:00,24.34,24.38,24.33,24.34,1351500.0,19.2315,19.2631,19.2236,19.2315,1351500.0
2013-10-10 09:30:00,24.49,24.56,24.42,24.52,1955100.0,19.35,19.4053,19.2947,19.3737,1955100.0
2013-10-10 09:40:00,24.52,24.58,24.5,24.56,882900.0,19.3737,19.4211,19.3579,19.4053,882900.0
2013-10-10 09:50:00,24.56,24.59,24.54,24.56,692400.0,19.4053,19.429,19.3895,19.4053,692400.0
2013-10-10 10:00:00,24.56,24.58,24.52,24.58,578100.0,19.4053,19.4211,19.3737,19.4211,578100.0
2013-10-10 10:10:00,24.58,24.61,24.58,24.6,514800.0,19.4211,19.4448,19.4211,19.4369,514800.0
2013-10-10 10:20:00,24.6,24.63,24.59,24.63,397200.0,19.4369,19.4606,19.429,19.4606,397200.0
2013-10-10 10:30:00,24.63,24.66,24.63,24.65,576300.0,19.4606,19.4843,19.4606,19.4764,576300.0
2013-10-10 10:40:00,24.66,24.7,24.65,24.7,525600.0,19.4843,19.5159,19.4764,19.5159,525600.0
2013-10-10 10:50:00,24.7,24.71,24.66,24.66,495300.0,19.5159,19.5238,19.4843,19.4843,495300.0
2013-10-10 11:00:00,24.66,24.67,24.63,24.66,441600.0,19.4843,19.4922,19.4606,19.4843,441600.0
2013-10-10 11:10:00,24.65,24.7,24.65,24.7,327900.0,19.4764,19.5159,19.4764,19.5159,327900.0
2013-10-10 11:20:00,24.7,24.72,24.68,24.71,435600.0,19.5159,19.5317,19.5001,19.5238,435600.0
2013-10-10 11:30:00,24.71,24.72,24.69,24.71,539700.0,19.5238,19.5317,19.508,19.5238,539700.0
2013-10-10 11:40:00,24.71,24.79,24.7,24.77,790500.0,19.5238,19.587,19.5159,19.5712,790500.0
2013-10-10 11:50:00,24.77,24.78,24.75,24.77,391500.0,19.5712,19.5791,19.5554,19.5712,391500.0
2013-10-10 12:00:00,24.77,24.78,24.76,24.78,321600.0,19.5712,19.5791,19.5633,19.5791,321600.0
2013-10-10 12:10:00,24.78,24.8,24.76,24.8,317700.0,19.5791,19.5949,19.5633,19.5949,317700.0
2013-10-10 12:20:00,24.8,24.8,24.79,24.79,327900.0,19.5949,19.5949,19.587,19.587,327900.0
2013-10-10 12:30:00,24.79,24.83,24.79,24.82,351000.0,19.587,19.6186,19.587,19.6107,351000.0
2013-10-10 12:40:00,24.82,24.84,24.81,24.84,270600.0,19.6107,19.6265,19.6028,19.6265,270600.0
2013-10-10 12:50:00,24.83,24.84,24.82,24.82,369300.0,19.6186,19.6265,19.6107,19.6107,369300.0
2013-10-10 13:00:00,24.81,24.82,24.78,24.78,478800.0,19.6028,19.6107,19.5791,19.5791,478800.0
2013-10-10 13:10:00,24.78,24.8,24.78,24.78,160500.0,19.5791,19.5949,19.5791,19.5791,160500.0
2013-10-10 13:20:00,24.78,24.78,24.76,24.77,168300.0,19.5791,19.5791,19.5633,19.5712,168300.0
2013-10-10 13:30:00,24.77,24.78,24.75,24.78,257100.0,19.5712,19.5791,19.5554,19.5791,257100.0
2013-10-10 13:40:00,24.78,24.81,24.78,24.81,259200.0,19.5791,19.6028,19.5791,19.6028,259200.0
2013-10-10 13:50:00,24.8,24.82,24.8,24.82,219300.0,19.5949,19.6107,19.5949,19.6107,219300.0
2013-10-10 14:00:00,24.82,24.82,24.79,24.8,517800.0,19.6107,19.6107,19.587,19.5949,517800.0
2013-10-10 14:10:00,24.8,24.81,24.79,24.8,250200.0,19.5949,19.6028,19.587,19.5949,250200.0
2013-10-10 14:20:00,24.79,24.81,24.79,24.79,368700.0,19.587,19.6028,19.587,19.587,368700.0
2013-10-10 14:30:00,24.79,24.81,24.79,24.81,351300.0,19.587,19.6028,19.587,19.6028,351300.0
2013-10-10 14:40:00,24.81,24.82,24.81,24.81,236100.0,19.6028,19.6107,19.6028,19.6028,236100.0
2013-10-10 14:50:00,24.81,24.84,24.81,24.84,388200.0,19.6028,19.6265,19.6028,19.6265,388200.0
2013-10-10 15:00:00,24.84,24.92,24.84,24.91,790500.0,19.6265,19.6897,19.6265,19.6818,790500.0
2013-10-10 15:10:00,24.91,24.96,24.91,24.92,735000.0,19.6818,19.7213,19.6818,19.6897,735000.0
2013-10-10 15:20:00,24.92,24.95,24.92,24.94,651300.0,19.6897,19.7134,19.6897,19.7055,651300.0
2013-10-10 15:30:00,24.94,24.94,24.89,24.9,725400.0,19.7055,19.7055,19.666,19.6739,725400.0
2013-10-10 15:40:00,24.9,24.92,24.87,24.87,942900.0,19.6739,19.6897,19.6502,19.6502,942900.0
2013-10-10 15:50:00,24.88,24.93,24.87,24.93,1650600.0,19.6581,19.6976,19.6502,19.6976,1650600.0
2013-10-11 09:30:00,24.87,24.87,24.74,24.8,1032300.0,19.6502,19.6502,19.5475,19.5949,1032300.0
2013-10-11 09:40:00,24.81,24.83,24.79,24.82,458100.0,19.6028,19.6186,19.587,19.6107,458100.0
2013-10-11 09:50:00,24.82,24.83,24.79,24.83,317700.0,19.6107,19.6186,19.587,19.6186,317700.0
2013-10-11 10:00:00,24.82,24.83,24.77,24.8,581700.0,19.6107,19.6186,19.5712,19.5949,581700.0
2013-10-11 10:10:00,24.8,24.82,24.76,24.76,539100.0,19.5949,19.6107,19.5633,19.5633,539100.0
2013-10-11 10:20:00,24.76,24.76,24.72,24.72,460200.0,19.5633,19.5633,19.5317,19.5317,460200.0
2013-10-11 10:30:00,24.72,24.72,24.67,24.68,610500.0,19.5317,19.5317,19.4922,19.5001,610500.0
2013-10-11 10:40:00,24.69,24.71,24.65,24.66,441300.0,19.508,19.5238,19.4764,19.4843,441300.0
2013-10-11 10:50:00,24.65,24.65,24.61,24.63,540300.0,19.4764,19.4764,19.4448,19.4606,540300.0
2013-10-11 11:00:00,24.64,24.68,24.64,24.67,823500.0,19.4685,19.5001,19.4685,19.4922,823500.0
2013-10-11 11:10:00,24.67,24.7,24.67,24.69,506700.0,19.4922,19.5159,19.4922,19.508,506700.0
2013-10-11 11:20:00,24.69,24.72,24.68,24.72,417000.0,19.508,19.5317,19.5001,19.5317,417000.0
2013-10-11 11:30:00,24.72,24.75,24.71,24.74,386700.0,19.5317,19.5554,19.5238,19.5475,386700.0
2013-10-11 11:40:00,24.75,24.78,24.74,24.78,358200.0,19.5554,19.5791,19.5475,19.5791,358200.0
2013-10-11 11:50:00,24.78,24.79,24.77,24.78,318000.0,19.5791,19.587,19.5712,19.5791,318000.0
2013-10-11 12:00:00,24.78,24.82,24.77,24.82,335700.0,19.5791,19.6107,19.5712,19.6107,335700.0
2013-10-11 12:10:00,24.82,24.83,24.81,24.82,177000.0,19.6107,19.6186,19.6028,19.6107,177000.0
2013-10-11 12:20:00,24.82,24.83,24.78,24.79,572700.0,19.6107,19.6186,19.5791,19.587,572700.0
2013-10-11 12:30:00,24.79,24.82,24.78,24.8,291900.0,19.587,19.6107,19.5791,19.5949,291900.0
2013-10-11 12:40:00,24.8,24.82,24.8,24.81,191400.0,19.5949,19.6107,19.5949,19.6028,191400.0
2013-10-11 12:50:00,24.8,24.82,24.8,24.81,302400.0,19.5949,19.6107,19.5949,19.6028,302400.0
2013-10-11 13:00:00,24.81,24.85,24.81,24.84,440400.0,19.6028,19.6344,19.6028,19.6265,440400.0
2013-10-11 13:10:00,24.84,24.87,24.84,24.84,295200.0,19.6265,19.6502,19.6265,19.6265,295200.0
2013-10-11 13:20:00,24.84,24.85,24.82,24.84,227100.0,19.6265,19.6344,19.6107,19.6265,227100.0
2013-10-11 13:30:00,24.84,24.85,24.82,24.85,685800.0,19.6265,19.6344,19.6107,19.6344,685800.0
2013-10-11 13:40:00,24.85,24.87,24.84,24.86,414900.0,19.6344,19.6502,19.6265,19.6423,414900.0
2013-10-11 13:50:00,24.86,24.9,24.85,24.89,371700.0,19.6423,19.6739,19.6344,19.666,371700.0
2013-10-11 14:00:00,24.89,24.91,24.88,24.91,318300.0,19.666,19.6818,19.6581,19.6818,318300.0
2013-10-11 14:10:00,24.91,24.91,24.9,24.9,168300.0,19.6818,19.6818,19.6739,19.6739,168300.0
2013-10-11 14:20:00,24.9,24.91,24.9,24.9,185700.0,19.6739,19.6818,19.6739,19.6739,185700.0
2013-10-11 14:30:00,24.9,24.9,24.89,24.9,171600.0,19.6739,19.6739,19.666,19.6739,171600.0
2013-10-11 14:40:00,24.9,24.9,24.89,24.89,280500.0,19.6739,19.6739,19.666,19.666,280500.0
2013-10-11 14:50:00,24.89,24.89,24.88,24.89,279900.0,19.666,19.666,19.6581,19.666,279900.0
2013-10-11 15:00:00,24.89,24.9,24.88,24.89,308700.0,19.666,19.6739,19.6581,19.666,308700.0
2013-10-11 15:10:00,24.89,24.9,24.89,24.9,329700.0,19.666,19.6739,19.666,19.6739,329700.0
2013-10-11 15:20:00,24.9,24.92,24.89,24.91,400800.0,19.6739,19.6897,19.666,19.6818,400800.0
2013-10-11 15:30:00,24.91,24.91,24.88,24.89,577800.0,19.6818,19.6818,19.6581,19.666,577800.0
2013-10-11 15:40:00,24.89,24.91,24.88,24.89,574800.0,19.666,19.6818,19.6581,19.666,574800.0
2013-10-11 15:50:00,24.89,24.94,24.88,24.94,1439700.0,19.666,19.7055,19.6581,19.7055,1439700.0
2013-10-14 09:30:00,24.78,24.78,24.64,24.65,1030500.0,19.5791,19.5791,19.4685,19.4764,1030500.0
2013-10-14 09:40:00,24.65,24.7,24.63,24.7,723300.0,19.4764,19.5159,19.4606,19.5159,723300.0
2013-10-14 09:50:00,24.7,24.7,24.63,24.64,763500.0,19.5159,19.5159,19.4606,19.4685,763500.0
2013-10-14 10:00:00,24.63,24.64,24.59,24.59,803700.0,19.4606,19.4685,19.429,19.429,803700.0
2013-10-14 10:10:00,24.59,24.62,24.59,24.6,485700.0,19.429,19.4527,19.429,19.4369,485700.0
2013-10-14 10:20:00,24.6,24.63,24.58,24.63,716700.0,19.4369,19.4606,19.4211,19.4606,716700.0
2013-10-14 10:30:00,24.63,24.65,24.62,24.64,324900.0,19.4606,19.4764,19.4527,19.4685,324900.0
2013-10-14 10:40:00,24.64,24.64,24.61,24.63,242700.0,19.4685,19.4685,19.4448,19.4606,242700.0
2013-10-14 10:50:00,24.63,24.65,24.61,24.65,256800.0,19.4606,19.4764,19.4448,19.4764,256800.0
2013-10-14 11:00:00,24.65,24.65,24.62,24.64,230100.0,19.4764,19.4764,19.4527,19.4685,230100.0
2013-10-14 11:10:00,24.64,24.65,24.62,24.62,254400.0,19.4685,19.4764,19.4527,19.4527,254400.0
2013-10-14 11:20:00,24.62,24.64,24.62,24.63,126300.0,19.4527,19.4685,19.4527,19.4606,126300.0
2013-10-14 11:30:00,24.64,24.66,24.64,24.65,221700.0,19.4685,19.4843,19.4685,19.4764,221700.0
2013-10-14 11:40:00,24.65,24.67,24.65,24.66,196800.0,19.4764,19.4922,19.4764,19.4843,196800.0
2013-10-14 11:50:00,24.66,24.69,24.65,24.69,279600.0,19.4843,19.508,19.4764,19.508,279600.0
2013-10-14 12:00:00,24.68,24.7,24.67,24.69,390000.0,19.5001,19.5159,19.4922,19.508,390000.0
2013-10-14 12:10:00,24.69,24.7,24.68,24.7,162600.0,19.508,19.5159,19.5001,19.5159,162600.0
2013-10-14 12:20:00,24.69,24.71,24.69,24.7,158700.0,19.508,19.5238,19.508,19.5159,158700.0
2013-10-14 12:30:00,24.7,24.74,24.7,24.73,330300.0,19.5159,19.5475,19.5159,19.5396,330300.0
2013-10-14 12:40:00,24.73,24.76,24.73,24.76,314700.0,19.5396,19.5633,19.5396,19.5633,314700.0
2013-10-14 12:50:00,24.76,24.77,24.74,24.74,211200.0,19.5633,19.5712,19.5475,19.5475,211200.0
2013-10-14 13:00:00,24.74,24.76,24.72,24.75,138300.0,19.5475,19.5633,19.5317,19.5554,138300.0
2013-10-14 13:10:00,24.75,24.81,24.75,24.78,342900.0,19.5554,19.6028,19.5554,19.5791,342900.0
2013-10-14 13:20:00,24.78,24.79,24.75,24.75,214800.0,19.5791,19.587,19.5554,19.5554,214800.0
2013-10-14 13:30:00,24.76,24.76,24.74,24.75,191100.0,19.5633,19.5633,19.5475,19.5554,191100.0
2013-10-14 13:40:00,24.75,24.78,24.75,24.77,242700.0,19.5554,19.5791,19.5554,19.5712,242700.0
2013-10-14 13:50:00,24.77,24.78,24.76,24.78,198600.0,19.5712,19.5791,19.5633,19.5791,198600.0
2013-10-14 14:00:00,24.78,24.82,24.77,24.81,405300.0,19.5791,19.6107,19.5712,19.6028,405300.0
2013-10-14 14:10:00,24.81,24.82,24.79,24.81,299100.0,19.6028,19.6107,19.587,19.6028,299100.0
2013-10-14 14:20:00,24.81,24.83,24.81,24.82,451800.0,19.6028,19.6186,19.6028,19.6107,451800.0
2013-10-14 14:30:00,24.83,24.83,24.81,24.83,283800.0,19.6186,19.6186,19.6028,19.6186,283800.0
2013-10-14 14:40:00,24.83,24.83,24.8,24.82,746400.0,19.6186,19.6186,19.5949,19.6107,746400.0
2013-10-14 14:50:00,24.82,24.84,24.82,24.84,257700.0,19.6107,19.6265,19.6107,19.6265,257700.0
2013-10-14 15:00:00,24.84,24.89,24.83,24.89,436500.0,19.6265,19.666,19.6186,19.666,436500.0
2013-10-14 15:10:00,24.89,24.9,24.87,24.87,505200.0,19.666,19.6739,19.6502,19.6502,505200.0
2013-10-14 15:20:00,24.87,24.87,24.86,24.87,316800.0,19.6502,19.6502,19.6423,19.6502,316800.0
2013-10-14 15:30:00,24.87,24.9,24.87,24.88,658500.0,19.6502,19.6739,19.6502,19.6581,658500.0
2013-10-14 15:40:00,24.88,24.88,24.83,24.85,749100.0,19.6581,19.6581,19.6186,19.6344,749100.0
2013-10-14 15:50:00,24.85,24.9,24.83,24.89,1137000.0,19.6344,19.6739,19.6186,19.666,1137000.0
2013-10-15 09:30:00,24.81,24.96,24.79,24.83,1410900.0,19.6028,19.7213,19.587,19.6186,1410900.0
2013-10-15 09:40:00,24.83,24.89,24.83,24.88,464700.0,19.6186,19.666,19.6186,19.6581,464700.0
2013-10-15 09:50:00,24.88,25.08,24.86,25.07,1104900.0,19.6581,19.8162,19.6423,19.8083,1104900.0
2013-10-15 10:00:00,25.08,25.08,24.93,25.0,1146000.0,19.8162,19.8162,19.6976,19.7529,1146000.0
2013-10-15 10:10:00,25.0,25.06,24.99,25.02,1389000.0,19.7529,19.8004,19.745,19.7687,1389000.0
2013-10-15 10:20:00,25.02,25.12,25.02,25.12,836700.0,19.7687,19.8478,19.7687,19.8478,836700.0
2013-10-15 10:30:00,25.12,25.12,25.03,25.03,472200.0,19.8478,19.8478,19.7766,19.7766,472200.0
2013-10-15 10:40:00,25.04,25.04,24.96,25.01,443100.0,19.7845,19.7845,19.7213,19.7608,443100.0
2013-10-15 10:50:00,25.01,25.04,25.01,25.02,537900.0,19.7608,19.7845,19.7608,19.7687,537900.0
2013-10-15 11:00:00,25.02,25.05,24.97,24.99,397800.0,19.7687,19.7924,19.7292,19.745,397800.0
2013-10-15 11:10:00,24.99,25.07,24.98,25.02,469500.0,19.745,19.8083,19.7371,19.7687,469500.0
2013-10-15 11:20:00,25.02,25.04,25.01,25.01,233100.0,19.7687,19.7845,19.7608,19.7608,233100.0
2013-10-15 11:30:00,25.01,25.01,24.93,24.94,364500.0,19.7608,19.7608,19.6976,19.7055,364500.0
2013-10-15 11:40:00,24.94,24.94,24.91,24.93,185700.0,19.7055,19.7055,19.6818,19.6976,185700.0
2013-10-15 11:50:00,24.93,24.96,24.93,24.96,256200.0,19.6976,19.7213,19.6976,19.7213,256200.0
2013-10-15 12:00:00,24.96,24.97,24.93,24.96,175800.0,19.7213,19.7292,19.6976,19.7213,175800.0
2013-10-15 12:10:00,24.96,24.96,24.93,24.95,224100.0,19.7213,19.7213,19.6976,19.7134,224100.0
2013-10-15 12:20:00,24.95,24.97,24.95,24.96,195000.0,19.7134,19.7292,19.7134,19.7213,195000.0
2013-10-15 12:30:00,24.96,24.96,24.94,24.95,238800.0,19.7213,19.7213,19.7055,19.7134,238800.0
2013-10-15 12:40:00,24.95,24.98,24.95,24.97,190800.0,19.7134,19.7371,19.7134,19.7292,190800.0
2013-10-15 12:50:00,24.97,24.98,24.96,24.97,231000.0,19.7292,19.7371,19.7213,19.7292,231000.0
2013-10-15 13:00:00,24.97,24.98,24.9,24.91,326400.0,19.7292,19.7371,19.6739,19.6818,326400.0
2013-10-15 13:10:00,24.91,24.93,24.9,24.91,265800.0,19.6818,19.6976,19.6739,19.6818,265800.0
2013-10-15 13:20:00,24.9,24.91,24.85,24.85,334500.0,19.6739,19.6818,19.6344,19.6344,334500.0
2013-10-15 13:30:00,24.85,24.9,24.85,24.88,259500.0,19.6344,19.6739,19.6344,19.6581,259500.0
2013-10-15 13:40:00,24.88,24.88,24.83,24.86,518400.0,19.6581,19.6581,19.6186,19.6423,518400.0
2013-10-15 13:50:00,24.86,24.88,24.83,24.83,462000.0,19.6423,19.6581,19.6186,19.6186,462000.0
2013-10-15 14:00:00,24.83,24.86,24.83,24.85,268200.0,19.6186,19.6423,19.6186,19.6344,268200.0
2013-10-15 14:10:00,24.85,24.86,24.83,24.83,240300.0,19.6344,19.6423,19.6186,19.6186,240300.0
2013-10-15 14:20:00,24.83,24.84,24.78,24.81,461100.0,19.6186,19.6265,19.5791,19.6028,461100.0
2013-10-15 14:30:00,24.81,24.82,24.76,24.79,466500.0,19.6028,19.6107,19.5633,19.587,466500.0
2013-10-15 14:40:00,24.79,24.8,24.72,24.76,1122600.0,19.587,19.5949,19.5317,19.5633,1122600.0
2013-10-15 14:50:00,24.76,24.79,24.73,24.76,745800.0,19.5633,19.587,19.5396,19.5633,745800.0
2013-10-15 15:00:00,24.76,24.8,24.73,24.8,775800.0,19.5633,19.5949,19.5396,19.5949,775800.0
2013-10-15 15:10:00,24.8,24.81,24.76,24.79,472800.0,19.5949,19.6028,19.5633,19.587,472800.0
2013-10-15 15:20:00,24.79,24.79,24.75,24.78,526200.0,19.587,19.587,19.5554,19.5791,526200.0
2013-10-15 15:30:00,24.78,24.78,24.75,24.76,396900.0,19.5791,19.5791,19.5554,19.5633,396900.0
2013-10-15 15:40:00,24.76,24.82,24.66,24.78,3664200.0,19.5633,19.6107,19.4843,19.5791,3664200.0
2013-10-15 15:50:00,24.78,24.82,24.74,24.79,2479200.0,19.5791,19.6107,19.5475,19.587,2479200.0
2013-10-16 09:30:00,24.94,24.96,24.86,24.94,793800.0,19.7055,19.7213,19.6423,19.7055,793800.0
2013-10-16 09:40:00,24.93,24.95,24.88,24.9,507300.0,19.6976,19.7134,19.6581,19.6739,507300.0
2013-10-16 09:50:00,24.9,25.07,24.9,25.03,534300.0,19.6739,19.8083,19.6739,19.7766,534300.0
2013-10-16 10:00:00,25.03,25.06,25.0,25.01,490500.0,19.7766,19.8004,19.7529,19.7608,490500.0
2013-10-16 10:10:00,25.02,25.03,24.98,25.01,438000.0,19.7687,19.7766,19.7371,19.7608,438000.0
2013-10-16 10:20:00,25.01,25.02,24.98,24.98,322800.0,19.7608,19.7687,19.7371,19.7371,322800.0
2013-10-16 10:30:00,24.99,25.04,24.99,25.02,364800.0,19.745,19.7845,19.745,19.7687,364800.0
2013-10-16 10:40:00,25.02,25.06,25.01,25.06,281400.0,19.7687,19.8004,19.7608,19.8004,281400.0
2013-10-16 10:50:00,25.06,25.11,25.05,25.11,365100.0,19.8004,19.8399,19.7924,19.8399,365100.0
2013-10-16 11:00:00,25.11,25.17,25.11,25.16,684600.0,19.8399,19.8873,19.8399,19.8794,684600.0
2013-10-16 11:10:00,25.16,25.17,25.12,25.13,444900.0,19.8794,19.8873,19.8478,19.8557,444900.0
2013-10-16 11:20:00,25.13,25.13,25.11,25.11,363600.0,19.8557,19.8557,19.8399,19.8399,363600.0
2013-10-16 11:30:00,25.12,25.13,25.08,25.11,464100.0,19.8478,19.8557,19.8162,19.8399,464100.0
2013-10-16 11:40:00,25.11,25.13,25.1,25.1,374700.0,19.8399,19.8557,19.832,19.832,374700.0
2013-10-16 11:50:00,25.1,25.12,25.09,25.12,282600.0,19.832,19.8478,19.8241,19.8478,282600.0
2013-10-16 12:00:00,25.12,25.12,25.09,25.11,228300.0,19.8478,19.8478,19.8241,19.8399,228300.0
2013-10-16 12:10:00,25.11,25.11,25.08,25.09,258900.0,19.8399,19.8399,19.8162,19.8241,258900.0
2013-10-16 12:20:00,25.09,25.09,25.07,25.08,321600.0,19.8241,19.8241,19.8083,19.8162,321600.0
2013-10-16 12:30:00,25.07,25.09,25.06,25.09,316800.0,19.8083,19.8241,19.8004,19.8241,316800.0
2013-10-16 12:40:00,25.09,25.1,25.08,25.09,154500.0,19.8241,19.832,19.8162,19.8241,154500.0
2013-10-16 12:50:00,25.09,25.1,25.07,25.07,194700.0,19.8241,19.832,19.8083,19.8083,194700.0
2013-10-16 13:00:00,25.07,25.08,25.07,25.07,159600.0,19.8083,19.8162,19.8083,19.8083,159600.0
2013-10-16 13:10:00,25.07,25.09,25.07,25.09,185400.0,19.8083,19.8241,19.8083,19.8241,185400.0
2013-10-16 13:20:00,25.1,25.14,25.09,25.13,265200.0,19.832,19.8636,19.8241,19.8557,265200.0
2013-10-16 13:30:00,25.13,25.14,25.12,25.12,217200.0,19.8557,19.8636,19.8478,19.8478,217200.0
2013-10-16 13:40:00,25.12,25.14,25.12,25.13,228600.0,19.8478,19.8636,19.8478,19.8557,228600.0
2013-10-16 13:50:00,25.13,25.14,25.11,25.12,251100.0,19.8557,19.8636,19.8399,19.8478,251100.0
2013-10-16 14:00:00,25.12,25.13,25.1,25.13,556500.0,19.8478,19.8557,19.832,19.8557,556500.0
2013-10-16 14:10:00,25.13,25.14,25.1,25.1,355200.0,19.8557,19.8636,19.832,19.832,355200.0
2013-10-16 14:20:00,25.11,25.13,25.1,25.1,213000.0,19.8399,19.8557,19.832,19.832,213000.0
2013-10-16 14:30:00,25.11,25.11,25.09,25.1,187500.0,19.8399,19.8399,19.8241,19.832,187500.0
2013-10-16 14:40:00,25.1,25.13,25.1,25.12,217200.0,19.832,19.8557,19.832,19.8478,217200.0
2013-10-16 14:50:00,25.12,25.13,25.12,25.13,217200.0,19.8478,19.8557,19.8478,19.8557,217200.0
2013-10-16 15:00:00,25.13,25.14,25.1,25.14,308700.0,19.8557,19.8636,19.832,19.8636,308700.0
2013-10-16 15:10:00,25.14,25.15,25.14,25.14,377400.0,19.8636,19.8715,19.8636,19.8636,377400.0
2013-10-16 15:20:00,25.14,25.16,25.14,25.15,367500.0,19.8636,19.8794,19.8636,19.8715,367500.0
2013-10-16 15:30:00,25.15,25.15,25.12,25.15,438300.0,19.8715,19.8715,19.8478,19.8715,438300.0
2013-10-16 15:40:00,25.15,25.19,25.13,25.19,747300.0,19.8715,19.9031,19.8557,19.9031,747300.0
2013-10-16 15:50:00,25.19,25.21,25.16,25.2,1322100.0,19.9031,19.9189,19.8794,19.911,1322100.0
2013-10-17 09:30:00,25.16,25.29,25.13,25.18,848100.0,19.8794,19.9821,19.8557,19.8952,848100.0
2013-10-17 09:40:00,25.18,25.27,25.18,25.24,538200.0,19.8952,19.9663,19.8952,19.9426,538200.0
2013-10-17 09:50:00,25.24,25.27,25.23,25.24,330000.0,19.9426,19.9663,19.9347,19.9426,330000.0
2013-10-17 10:00:00,25.24,25.3,25.24,25.3,370800.0,19.9426,19.99,19.9426,19.99,370800.0
2013-10-17 10:10:00,25.3,25.3,25.28,25.3,306300.0,19.99,19.99,19.9742,19.99,306300.0
2013-10-17 10:20:00,25.3,25.37,25.29,25.37,668400.0,19.99,20.0453,19.9821,20.0453,668400.0
2013-10-17 10:30:00,25.37,25.37,25.28,25.29,805200.0,20.0453,20.0453,19.9742,19.9821,805200.0
2013-10-17 10:40:00,25.29,25.29,25.23,25.24,414300.0,19.9821,19.9821,19.9347,19.9426,414300.0
2013-10-17 10:50:00,25.24,25.25,25.22,25.23,284700.0,19.9426,19.9505,19.9268,19.9347,284700.0
2013-10-17 11:00:00,25.23,25.27,25.22,25.24,532500.0,19.9347,19.9663,19.9268,19.9426,532500.0
2013-10-17 11:10:00,25.24,25.25,25.24,25.24,215100.0,19.9426,19.9505,19.9426,19.9426,215100.0
2013-10-17 11:20:00,25.24,25.25,25.23,25.24,467700.0,19.9426,19.9505,19.9347,19.9426,467700.0
2013-10-17 11:30:00,25.24,25.25,25.23,25.24,427800.0,19.9426,19.9505,19.9347,19.9426,427800.0
2013-10-17 11:40:00,25.24,25.25,25.24,25.25,264000.0,19.9426,19.9505,19.9426,19.9505,264000.0
2013-10-17 11:50:00,25.25,25.25,25.24,25.24,206700.0,19.9505,19.9505,19.9426,19.9426,206700.0
2013-10-17 12:00:00,25.24,25.25,25.23,25.24,237600.0,19.9426,19.9505,19.9347,19.9426,237600.0
2013-10-17 12:10:00,25.24,25.25,25.24,25.25,370800.0,19.9426,19.9505,19.9426,19.9505,370800.0
2013-10-17 12:20:00,25.25,25.25,25.25,25.25,234600.0,19.9505,19.9505,19.9505,19.9505,234600.0
2013-10-17 12:30:00,25.25,25.25,25.25,25.25,144900.0,19.9505,19.9505,19.9505,19.9505,144900.0
2013-10-17 12:40:00,25.25,25.25,25.24,25.24,310500.0,19.9505,19.9505,19.9426,19.9426,310500.0
2013-10-17 12:50:00,25.24,25.27,25.24,25.26,399900.0,19.9426,19.9663,19.9426,19.9584,399900.0
2013-10-17 13:00:00,25.26,25.27,25.25,25.26,411600.0,19.9584,19.9663,19.9505,19.9584,411600.0
2013-10-17 13:10:00,25.27,25.27,25.25,25.26,329400.0,19.9663,19.9663,19.9505,19.9584,329400.0
2013-10-17 13:20:00,25.26,25.27,25.26,25.27,166200.0,19.9584,19.9663,19.9584,19.9663,166200.0
2013-10-17 13:30:00,25.27,25.27,25.26,25.26,206700.0,19.9663,19.9663,19.9584,19.9584,206700.0
2013-10-17 13:40:00,25.26,25.26,25.26,25.26,136200.0,19.9584,19.9584,19.9584,19.9584,136200.0
2013-10-17 13:50:00,25.26,25.27,25.25,25.26,249900.0,19.9584,19.9663,19.9505,19.9584,249900.0
2013-10-17 14:00:00,25.25,25.26,25.25,25.26,155700.0,19.9505,19.9584,19.9505,19.9584,155700.0
2013-10-17 14:10:00,25.26,25.27,25.25,25.27,192600.0,19.9584,19.9663,19.9505,19.9663,192600.0
2013-10-17 14:20:00,25.26,25.27,25.25,25.25,600900.0,19.9584,19.9663,19.9505,19.9505,600900.0
2013-10-17 14:30:00,25.25,25.26,25.25,25.25,314700.0,19.9505,19.9584,19.9505,19.9505,314700.0
2013-10-17 14:40:00,25.25,25.26,25.25,25.25,221100.0,19.9505,19.9584,19.9505,19.9505,221100.0
2013-10-17 14:50:00,25.26,25.26,25.25,25.26,317400.0,19.9584,19.9584,19.9505,19.9584,317400.0
2013-10-17 15:00:00,25.26,25.26,23.9,25.24,1858800.0,19.9584,19.9584,18.8838,19.9426,1858800.0
2013-10-17 15:10:00,25.23,25.25,25.23,25.25,598800.0,19.9347,19.9505,19.9347,19.9505,598800.0
2013-10-17 15:20:00,25.25,25.27,25.24,25.26,463500.0,19.9505,19.9663,19.9426,19.9584,463500.0
2013-10-17 15:30:00,25.26,25.26,25.24,25.25,495000.0,19.9584,19.9584,19.9426,19.9505,495000.0
2013-10-17 15:40:00,25.25,25.26,25.24,25.26,1023600.0,19.9505,19.9584,19.9426,19.9584,1023600.0
2013-10-17 15:50:00,25.26,25.28,25.25,25.26,1532700.0,19.9584,19.9742,19.9505,19.9584,1532700.0
2013-10-18 09:30:00,25.27,25.28,25.21,25.22,3010800.0,19.9663,19.9742,19.9189,19.9268,3010800.0
2013-10-18 09:40:00,25.23,25.31,25.22,25.3,787500.0,19.9347,19.9979,19.9268,19.99,787500.0
2013-10-18 09:50:00,25.31,25.31,25.21,25.23,500700.0,19.9979,19.9979,19.9189,19.9347,500700.0
2013-10-18 10:00:00,25.23,25.24,25.21,25.24,519300.0,19.9347,19.9426,19.9189,19.9426,519300.0
2013-10-18 10:10:00,25.23,25.23,25.18,25.19,548100.0,19.9347,19.9347,19.8952,19.9031,548100.0
2013-10-18 10:20:00,25.18,25.23,25.17,25.22,410700.0,19.8952,19.9347,19.8873,19.9268,410700.0
2013-10-18 10:30:00,25.22,25.24,25.21,25.23,289500.0,19.9268,19.9426,19.9189,19.9347,289500.0
2013-10-18 10:40:00,25.23,25.26,25.22,25.25,252000.0,19.9347,19.9584,19.9268,19.9505,252000.0
2013-10-18 10:50:00,25.25,25.26,25.2,25.2,369600.0,19.9505,19.9584,19.911,19.911,369600.0
2013-10-18 11:00:00,25.2,25.22,25.17,25.2,381600.0,19.911,19.9268,19.8873,19.911,381600.0
2013-10-18 11:10:00,25.2,25.23,25.19,25.2,453300.0,19.911,19.9347,19.9031,19.911,453300.0
2013-10-18 11:20:00,25.2,25.21,25.16,25.2,454200.0,19.911,19.9189,19.8794,19.911,454200.0
2013-10-18 11:30:00,25.2,25.24,25.18,25.23,300300.0,19.911,19.9426,19.8952,19.9347,300300.0
2013-10-18 11:40:00,25.23,25.24,25.22,25.23,220500.0,19.9347,19.9426,19.9268,19.9347,220500.0
2013-10-18 11:50:00,25.22,25.23,25.21,25.21,339000.0,19.9268,19.9347,19.9189,19.9189,339000.0
2013-10-18 12:00:00,25.21,25.24,25.21,25.23,208800.0,19.9189,19.9426,19.9189,19.9347,208800.0
2013-10-18 12:10:00,25.24,25.24,25.22,25.22,274500.0,19.9426,19.9426,19.9268,19.9268,274500.0
2013-10-18 12:20:00,25.22,25.23,25.21,25.22,218700.0,19.9268,19.9347,19.9189,19.9268,218700.0
2013-10-18 12:30:00,25.22,25.24,25.22,25.22,166200.0,19.9268,19.9426,19.9268,19.9268,166200.0
2013-10-18 12:40:00,25.22,25.25,25.22,25.24,274800.0,19.9268,19.9505,19.9268,19.9426,274800.0
2013-10-18 12:50:00,25.23,25.24,25.21,25.21,226500.0,19.9347,19.9426,19.9189,19.9189,226500.0
2013-10-18 13:00:00,25.21,25.22,25.19,25.2,203700.0,19.9189,19.9268,19.9031,19.911,203700.0
2013-10-18 13:10:00,25.2,25.21,25.2,25.2,136800.0,19.911,19.9189,19.911,19.911,136800.0
2013-10-18 13:20:00,25.2,25.21,25.19,25.21,243300.0,19.911,19.9189,19.9031,19.9189,243300.0
2013-10-18 13:30:00,25.21,25.23,25.19,25.22,223200.0,19.9189,19.9347,19.9031,19.9268,223200.0
2013-10-18 13:40:00,25.22,25.24,25.22,25.24,182700.0,19.9268,19.9426,19.9268,19.9426,182700.0
2013-10-18 13:50:00,25.24,25.24,25.22,25.22,405900.0,19.9426,19.9426,19.9268,19.9268,405900.0
2013-10-18 14:00:00,25.23,25.24,25.21,25.21,332100.0,19.9347,19.9426,19.9189,19.9189,332100.0
2013-10-18 14:10:00,25.21,25.23,25.2,25.22,306000.0,19.9189,19.9347,19.911,19.9268,306000.0
2013-10-18 14:20:00,25.22,25.23,25.21,25.21,250800.0,19.9268,19.9347,19.9189,19.9189,250800.0
2013-10-18 14:30:00,25.21,25.23,25.21,25.22,372000.0,19.9189,19.9347,19.9189,19.9268,372000.0
2013-10-18 14:40:00,25.22,25.23,25.22,25.22,269700.0,19.9268,19.9347,19.9268,19.9268,269700.0
2013-10-18 14:50:00,25.22,25.24,25.21,25.22,426000.0,19.9268,19.9426,19.9189,19.9268,426000.0
2013-10-18 15:00:00,25.23,25.24,25.22,25.23,372300.0,19.9347,19.9426,19.9268,19.9347,372300.0
2013-10-18 15:10:00,25.23,25.24,25.22,25.22,507000.0,19.9347,19.9426,19.9268,19.9268,507000.0
2013-10-18 15:20:00,25.22,25.23,25.18,25.2,558600.0,19.9268,19.9347,19.8952,19.911,558600.0
2013-10-18 15:30:00,25.2,25.23,25.2,25.21,562200.0,19.911,19.9347,19.911,19.9189,562200.0
2013-10-18 15:40:00,25.21,25.23,25.19,25.19,846000.0,19.9189,19.9347,19.9031,19.9031,846000.0
2013-10-18 15:50:00,25.19,25.24,25.18,25.23,1629900.0,19.9031,19.9426,19.8952,19.9347,1629900.0
2013-10-21 09:30:00,25.22,25.27,25.16,25.22,1056900.0,19.9268,19.9663,19.8794,19.9268,1056900.0
2013-10-21 09:40:00,25.22,25.22,25.12,25.12,669600.0,19.9268,19.9268,19.8478,19.8478,669600.0
2013-10-21 09:50:00,25.12,25.13,25.06,25.06,500400.0,19.8478,19.8557,19.8004,19.8004,500400.0
2013-10-21 10:00:00,25.06,25.13,25.06,25.08,553800.0,19.8004,19.8557,19.8004,19.8162,553800.0
2013-10-21 10:10:00,25.08,25.11,25.03,25.04,554400.0,19.8162,19.8399,19.7766,19.7845,554400.0
2013-10-21 10:20:00,25.05,25.06,25.04,25.05,418800.0,19.7924,19.8004,19.7845,19.7924,418800.0
2013-10-21 10:30:00,25.05,25.06,25.03,25.04,327900.0,19.7924,19.8004,19.7766,19.7845,327900.0
2013-10-21 10:40:00,25.04,25.04,24.98,25.0,664200.0,19.7845,19.7845,19.7371,19.7529,664200.0
2013-10-21 10:50:00,25.0,25.0,24.98,24.99,475800.0,19.7529,19.7529,19.7371,19.745,475800.0
2013-10-21 11:00:00,24.99,25.0,24.94,24.95,650700.0,19.745,19.7529,19.7055,19.7134,650700.0
2013-10-21 11:10:00,24.95,24.99,24.94,24.99,321000.0,19.7134,19.745,19.7055,19.745,321000.0
2013-10-21 11:20:00,25.0,25.0,24.97,24.98,382200.0,19.7529,19.7529,19.7292,19.7371,382200.0
2013-10-21 11:30:00,24.98,24.98,24.94,24.95,311700.0,19.7371,19.7371,19.7055,19.7134,311700.0
2013-10-21 11:40:00,24.95,24.99,24.95,24.96,486600.0,19.7134,19.745,19.7134,19.7213,486600.0
2013-10-21 11:50:00,24.96,25.03,24.96,25.02,354300.0,19.7213,19.7766,19.7213,19.7687,354300.0
2013-10-21 12:00:00,25.02,25.04,25.01,25.04,173400.0,19.7687,19.7845,19.7608,19.7845,173400.0
2013-10-21 12:10:00,25.04,25.07,25.03,25.03,261900.0,19.7845,19.8083,19.7766,19.7766,261900.0
2013-10-21 12:20:00,25.03,25.06,25.03,25.04,134700.0,19.7766,19.8004,19.7766,19.7845,134700.0
2013-10-21 12:30:00,25.05,25.05,25.02,25.03,154800.0,19.7924,19.7924,19.7687,19.7766,154800.0
2013-10-21 12:40:00,25.03,25.03,25.01,25.01,166200.0,19.7766,19.7766,19.7608,19.7608,166200.0
2013-10-21 12:50:00,25.01,25.04,25.01,25.04,177600.0,19.7608,19.7845,19.7608,19.7845,177600.0
2013-10-21 13:00:00,25.04,25.06,25.04,25.05,151200.0,19.7845,19.8004,19.7845,19.7924,151200.0
2013-10-21 13:10:00,25.05,25.05,25.04,25.05,133200.0,19.7924,19.7924,19.7845,19.7924,133200.0
2013-10-21 13:20:00,25.05,25.06,25.04,25.04,123300.0,19.7924,19.8004,19.7845,19.7845,123300.0
2013-10-21 13:30:00,25.04,25.05,25.03,25.03,147300.0,19.7845,19.7924,19.7766,19.7766,147300.0
2013-10-21 13:40:00,25.04,25.04,25.03,25.04,123600.0,19.7845,19.7845,19.7766,19.7845,123600.0
2013-10-21 13:50:00,25.03,25.04,25.02,25.03,226500.0,19.7766,19.7845,19.7687,19.7766,226500.0
2013-10-21 14:00:00,25.03,25.04,25.02,25.03,156900.0,19.7766,19.7845,19.7687,19.7766,156900.0
2013-10-21 14:10:00,25.03,25.04,25.03,25.04,199800.0,19.7766,19.7845,19.7766,19.7845,199800.0
2013-10-21 14:20:00,25.04,25.04,25.01,25.02,390900.0,19.7845,19.7845,19.7608,19.7687,390900.0
2013-10-21 14:30:00,25.02,25.03,25.0,25.01,358800.0,19.7687,19.7766,19.7529,19.7608,358800.0
2013-10-21 14:40:00,25.01,25.02,25.0,25.01,229500.0,19.7608,19.7687,19.7529,19.7608,229500.0
2013-10-21 14:50:00,25.01,25.01,25.0,25.0,291000.0,19.7608,19.7608,19.7529,19.7529,291000.0
2013-10-21 15:00:00,25.0,25.02,25.0,25.01,308100.0,19.7529,19.7687,19.7529,19.7608,308100.0
2013-10-21 15:10:00,25.01,25.03,25.01,25.03,286500.0,19.7608,19.7766,19.7608,19.7766,286500.0
2013-10-21 15:20:00,25.02,25.03,25.02,25.03,381600.0,19.7687,19.7766,19.7687,19.7766,381600.0
2013-10-21 15:30:00,25.03,25.06,25.03,25.05,385200.0,19.7766,19.8004,19.7766,19.7924,385200.0
2013-10-21 15:40:00,25.05,25.06,25.03,25.06,776700.0,19.7924,19.8004,19.7766,19.8004,776700.0
2013-10-21 15:50:00,25.06,25.06,25.04,25.05,1034700.0,19.8004,19.8004,19.7845,19.7924,1034700.0
2013-10-22 09:30:00,25.14,25.17,25.07,25.09,693600.0,19.8636,19.8873,19.8083,19.8241,693600.0
2013-10-22 09:40:00,25.09,25.2,25.09,25.18,270300.0,19.8241,19.911,19.8241,19.8952,270300.0
2013-10-22 09:50:00,25.18,25.27,25.18,25.24,420300.0,19.8952,19.9663,19.8952,19.9426,420300.0
2013-10-22 10:00:00,25.24,25.27,25.23,25.25,400800.0,19.9426,19.9663,19.9347,19.9505,400800.0
2013-10-22 10:10:00,25.25,25.28,25.24,25.27,302100.0,19.9505,19.9742,19.9426,19.9663,302100.0
2013-10-22 10:20:00,25.28,25.3,25.22,25.23,429900.0,19.9742,19.99,19.9268,19.9347,429900.0
2013-10-22 10:30:00,25.22,25.25,25.22,25.24,296400.0,19.9268,19.9505,19.9268,19.9426,296400.0
2013-10-22 10:40:00,25.24,25.26,25.23,25.25,345000.0,19.9426,19.9584,19.9347,19.9505,345000.0
2013-10-22 10:50:00,25.25,25.3,25.25,25.28,601800.0,19.9505,19.99,19.9505,19.9742,601800.0
2013-10-22 11:00:00,25.29,25.29,25.27,25.28,348900.0,19.9821,19.9821,19.9663,19.9742,348900.0
2013-10-22 11:10:00,25.28,25.29,25.26,25.27,294600.0,19.9742,19.9821,19.9584,19.9663,294600.0
2013-10-22 11:20:00,25.27,25.31,25.27,25.3,522300.0,19.9663,19.9979,19.9663,19.99,522300.0
2013-10-22 11:30:00,25.3,25.32,25.29,25.3,269400.0,19.99,20.0058,19.9821,19.99,269400.0
2013-10-22 11:40:00,25.3,25.3,25.28,25.29,241500.0,19.99,19.99,19.9742,19.9821,241500.0
2013-10-22 11:50:00,25.3,25.34,25.3,25.34,391500.0,19.99,20.0216,19.99,20.0216,391500.0
2013-10-22 12:00:00,25.34,25.36,25.32,25.35,269100.0,20.0216,20.0374,20.0058,20.0295,269100.0
2013-10-22 12:10:00,25.35,25.35,25.3,25.31,200700.0,20.0295,20.0295,19.99,19.9979,200700.0
2013-10-22 12:20:00,25.31,25.33,25.31,25.31,179400.0,19.9979,20.0137,19.9979,19.9979,179400.0
2013-10-22 12:30:00,25.31,25.34,25.3,25.32,218100.0,19.9979,20.0216,19.99,20.0058,218100.0
2013-10-22 12:40:00,25.32,25.33,25.3,25.31,159600.0,20.0058,20.0137,19.99,19.9979,159600.0
2013-10-22 12:50:00,25.31,25.35,25.31,25.35,201900.0,19.9979,20.0295,19.9979,20.0295,201900.0
2013-10-22 13:00:00,25.35,25.41,25.35,25.4,570000.0,20.0295,20.0769,20.0295,20.069,570000.0
2013-10-22 13:10:00,25.4,25.41,25.37,25.39,360600.0,20.069,20.0769,20.0453,20.0611,360600.0
2013-10-22 13:20:00,25.39,25.4,25.37,25.39,217800.0,20.0611,20.069,20.0453,20.0611,217800.0
2013-10-22 13:30:00,25.39,25.42,25.37,25.4,397200.0,20.0611,20.0848,20.0453,20.069,397200.0
2013-10-22 13:40:00,25.4,25.41,25.38,25.39,199500.0,20.069,20.0769,20.0532,20.0611,199500.0
2013-10-22 13:50:00,25.39,25.41,25.39,25.4,281100.0,20.0611,20.0769,20.0611,20.069,281100.0
2013-10-22 14:00:00,25.4,25.43,25.39,25.42,490500.0,20.069,20.0927,20.0611,20.0848,490500.0
2013-10-22 14:10:00,25.42,25.45,25.41,25.42,380100.0,20.0848,20.1085,20.0769,20.0848,380100.0
2013-10-22 14:20:00,25.42,25.44,25.4,25.43,332100.0,20.0848,20.1006,20.069,20.0927,332100.0
2013-10-22 14:30:00,25.43,25.46,25.42,25.45,300000.0,20.0927,20.1164,20.0848,20.1085,300000.0
2013-10-22 14:40:00,25.45,25.46,25.43,25.43,661800.0,20.1085,20.1164,20.0927,20.0927,661800.0
2013-10-22 14:50:00,25.44,25.44,25.41,25.43,328800.0,20.1006,20.1006,20.0769,20.0927,328800.0
2013-10-22 15:00:00,25.43,25.45,25.42,25.42,314700.0,20.0927,20.1085,20.0848,20.0848,314700.0
2013-10-22 15:10:00,25.42,25.45,25.41,25.43,435600.0,20.0848,20.1085,20.0769,20.0927,435600.0
2013-10-22 15:20:00,25.43,25.47,25.43,25.46,600000.0,20.0927,20.1243,20.0927,20.1164,600000.0
2013-10-22 15:30:00,25.46,25.5,25.46,25.49,1041000.0,20.1164,20.148,20.1164,20.1401,1041000.0
2013-10-22 15:40:00,25.49,25.49,25.45,25.46,1175400.0,20.1401,20.1401,20.1085,20.1164,1175400.0
2013-10-22 15:50:00,25.46,25.48,25.42,25.44,1818900.0,20.1164,20.1322,20.0848,20.1006,1818900.0
2013-10-23 09:30:00,25.39,25.45,25.28,25.45,1290900.0,20.0611,20.1085,19.9742,20.1085,1290900.0
2013-10-23 09:40:00,25.44,25.45,25.37,25.4,407100.0,20.1006,20.1085,20.0453,20.069,407100.0
2013-10-23 09:50:00,25.4,25.43,25.34,25.35,283500.0,20.069,20.0927,20.0216,20.0295,283500.0
2013-10-23 10:00:00,25.36,25.39,25.33,25.38,486000.0,20.0374,20.0611,20.0137,20.0532,486000.0
2013-10-23 10:10:00,25.38,25.42,25.38,25.38,333600.0,20.0532,20.0848,20.0532,20.0532,333600.0
2013-10-23 10:20:00,25.38,25.38,25.31,25.34,430500.0,20.0532,20.0532,19.9979,20.0216,430500.0
2013-10-23 10:30:00,25.34,25.36,25.29,25.35,399000.0,20.0216,20.0374,19.9821,20.0295,399000.0
2013-10-23 10:40:00,25.35,25.36,25.3,25.32,273300.0,20.0295,20.0374,19.99,20.0058,273300.0
2013-10-23 10:50:00,25.32,25.32,25.27,25.3,345600.0,20.0058,20.0058,19.9663,19.99,345600.0
2013-10-23 11:00:00,25.3,25.35,25.3,25.33,253500.0,19.99,20.0295,19.99,20.0137,253500.0
2013-10-23 11:10:00,25.33,25.4,25.31,25.37,3144900.0,20.0137,20.069,19.9979,20.0453,3144900.0
2013-10-23 11:20:00,25.37,25.43,25.37,25.38,322800.0,20.0453,20.0927,20.0453,20.0532,322800.0
2013-10-23 11:30:00,25.38,25.42,25.38,25.4,177300.0,20.0532,20.0848,20.0532,20.069,177300.0
2013-10-23 11:40:00,25.4,25.41,25.39,25.41,230700.0,20.069,20.0769,20.0611,20.0769,230700.0
2013-10-23 11:50:00,25.41,25.41,25.37,25.39,235500.0,20.0769,20.0769,20.0453,20.0611,235500.0
2013-10-23 12:00:00,25.38,25.39,25.35,25.37,233400.0,20.0532,20.0611,20.0295,20.0453,233400.0
2013-10-23 12:10:00,25.37,25.39,25.36,25.36,310200.0,20.0453,20.0611,20.0374,20.0374,310200.0
2013-10-23 12:20:00,25.36,25.37,25.34,25.36,132900.0,20.0374,20.0453,20.0216,20.0374,132900.0
2013-10-23 12:30:00,25.36,25.39,25.36,25.38,170700.0,20.0374,20.0611,20.0374,20.0532,170700.0
2013-10-23 12:40:00,25.38,25.38,25.36,25.37,214200.0,20.0532,20.0532,20.0374,20.0453,214200.0
2013-10-23 12:50:00,25.37,25.38,25.35,25.38,184500.0,20.0453,20.0532,20.0295,20.0532,184500.0
2013-10-23 13:00:00,25.38,25.38,25.36,25.37,205500.0,20.0532,20.0532,20.0374,20.0453,205500.0
2013-10-23 13:10:00,25.37,25.39,25.37,25.38,210300.0,20.0453,20.0611,20.0453,20.0532,210300.0
2013-10-23 13:20:00,25.38,25.38,25.36,25.36,223800.0,20.0532,20.0532,20.0374,20.0374,223800.0
2013-10-23 13:30:00,25.36,25.37,25.34,25.34,262800.0,20.0374,20.0453,20.0216,20.0216,262800.0
2013-10-23 13:40:00,25.34,25.34,25.31,25.32,257700.0,20.0216,20.0216,19.9979,20.0058,257700.0
2013-10-23 13:50:00,25.33,25.34,25.32,25.32,300300.0,20.0137,20.0216,20.0058,20.0058,300300.0
2013-10-23 14:00:00,25.32,25.32,25.3,25.3,253200.0,20.0058,20.0058,19.99,19.99,253200.0
2013-10-23 14:10:00,25.3,25.33,25.27,25.27,399600.0,19.99,20.0137,19.9663,19.9663,399600.0
2013-10-23 14:20:00,25.27,25.3,25.27,25.29,312900.0,19.9663,19.99,19.9663,19.9821,312900.0
2013-10-23 14:30:00,25.29,25.32,25.29,25.3,255600.0,19.9821,20.0058,19.9821,19.99,255600.0
2013-10-23 14:40:00,25.3,25.34,25.3,25.33,243300.0,19.99,20.0216,19.99,20.0137,243300.0
2013-10-23 14:50:00,25.33,25.33,25.32,25.32,266700.0,20.0137,20.0137,20.0058,20.0058,266700.0
2013-10-23 15:00:00,25.32,25.34,25.31,25.34,500100.0,20.0058,20.0216,19.9979,20.0216,500100.0
2013-10-23 15:10:00,25.34,25.34,25.3,25.31,512100.0,20.0216,20.0216,19.99,19.9979,512100.0
2013-10-23 15:20:00,25.31,25.32,25.3,25.31,298800.0,19.9979,20.0058,19.99,19.9979,298800.0
2013-10-23 15:30:00,25.31,25.32,25.28,25.28,434700.0,19.9979,20.0058,19.9742,19.9742,434700.0
2013-10-23 15:40:00,25.29,25.31,25.28,25.29,597900.0,19.9821,19.9979,19.9742,19.9821,597900.0
2013-10-23 15:50:00,25.29,25.3,25.27,25.3,820500.0,19.9821,19.99,19.9663,19.99,820500.0
2013-10-24 09:30:00,25.34,25.36,25.27,25.3,555600.0,20.0216,20.0374,19.9663,19.99,555600.0
2013-10-24 09:40:00,25.3,25.34,25.29,25.33,288600.0,19.99,20.0216,19.9821,20.0137,288600.0
2013-10-24 09:50:00,25.33,25.34,25.32,25.32,223500.0,20.0137,20.0216,20.0058,20.0058,223500.0
2013-10-24 10:00:00,25.32,25.33,25.31,25.33,246900.0,20.0058,20.0137,19.9979,20.0137,246900.0
2013-10-24 10:10:00,25.32,25.33,25.31,25.31,300000.0,20.0058,20.0137,19.9979,19.9979,300000.0
2013-10-24 10:20:00,25.31,25.32,25.29,25.29,289500.0,19.9979,20.0058,19.9821,19.9821,289500.0
2013-10-24 10:30:00,25.3,25.33,25.28,25.33,343200.0,19.99,20.0137,19.9742,20.0137,343200.0
2013-10-24 10:40:00,25.33,25.33,25.31,25.32,206100.0,20.0137,20.0137,19.9979,20.0058,206100.0
2013-10-24 10:50:00,25.32,25.34,25.32,25.33,240600.0,20.0058,20.0216,20.0058,20.0137,240600.0
2013-10-24 11:00:00,25.33,25.34,25.28,25.29,302400.0,20.0137,20.0216,19.9742,19.9821,302400.0
2013-10-24 11:10:00,25.29,25.29,25.28,25.29,216900.0,19.9821,19.9821,19.9742,19.9821,216900.0
2013-10-24 11:20:00,25.28,25.33,25.28,25.32,273600.0,19.9742,20.0137,19.9742,20.0058,273600.0
2013-10-24 11:30:00,25.32,25.32,25.3,25.32,125100.0,20.0058,20.0058,19.99,20.0058,125100.0
2013-10-24 11:40:00,25.32,25.32,25.3,25.31,147600.0,20.0058,20.0058,19.99,19.9979,147600.0
2013-10-24 11:50:00,25.31,25.31,25.3,25.31,162600.0,19.9979,19.9979,19.99,19.9979,162600.0
2013-10-24 12:00:00,25.31,25.31,25.29,25.31,233400.0,19.9979,19.9979,19.9821,19.9979,233400.0
2013-10-24 12:10:00,25.31,25.32,25.29,25.3,229800.0,19.9979,20.0058,19.9821,19.99,229800.0
2013-10-24 12:20:00,25.3,25.32,25.3,25.31,154800.0,19.99,20.0058,19.99,19.9979,154800.0
2013-10-24 12:30:00,25.31,25.32,25.3,25.3,320100.0,19.9979,20.0058,19.99,19.99,320100.0
2013-10-24 12:40:00,25.3,25.33,25.29,25.33,170700.0,19.99,20.0137,19.9821,20.0137,170700.0
2013-10-24 12:50:00,25.33,25.36,25.33,25.36,209700.0,20.0137,20.0374,20.0137,20.0374,209700.0
2013-10-24 13:00:00,25.36,25.36,25.35,25.36,176100.0,20.0374,20.0374,20.0295,20.0374,176100.0
2013-10-24 13:10:00,25.36,25.36,25.34,25.35,225300.0,20.0374,20.0374,20.0216,20.0295,225300.0
2013-10-24 13:20:00,25.35,25.35,25.34,25.35,338100.0,20.0295,20.0295,20.0216,20.0295,338100.0
2013-10-24 13:30:00,25.34,25.37,25.34,25.37,231900.0,20.0216,20.0453,20.0216,20.0453,231900.0
2013-10-24 13:40:00,25.37,25.38,25.37,25.37,166500.0,20.0453,20.0532,20.0453,20.0453,166500.0
2013-10-24 13:50:00,25.37,25.39,25.37,25.38,304200.0,20.0453,20.0611,20.0453,20.0532,304200.0
2013-10-24 14:00:00,25.38,25.38,25.37,25.38,199200.0,20.0532,20.0532,20.0453,20.0532,199200.0
2013-10-24 14:10:00,25.38,25.4,25.37,25.39,317700.0,20.0532,20.069,20.0453,20.0611,317700.0
2013-10-24 14:20:00,25.39,25.41,25.38,25.41,432600.0,20.0611,20.0769,20.0532,20.0769,432600.0
2013-10-24 14:30:00,25.41,25.43,25.4,25.42,336300.0,20.0769,20.0927,20.069,20.0848,336300.0
2013-10-24 14:40:00,25.42,25.43,25.41,25.43,240900.0,20.0848,20.0927,20.0769,20.0927,240900.0
2013-10-24 14:50:00,25.43,25.46,25.37,25.46,2332200.0,20.0927,20.1164,20.0453,20.1164,2332200.0
2013-10-24 15:00:00,25.45,25.46,25.43,25.45,367800.0,20.1085,20.1164,20.0927,20.1085,367800.0
2013-10-24 15:10:00,25.45,25.48,25.44,25.47,581400.0,20.1085,20.1322,20.1006,20.1243,581400.0
2013-10-24 15:20:00,25.47,25.49,25.46,25.48,490800.0,20.1243,20.1401,20.1164,20.1322,490800.0
2013-10-24 15:30:00,25.48,25.49,25.46,25.47,719100.0,20.1322,20.1401,20.1164,20.1243,719100.0
2013-10-24 15:40:00,25.47,25.48,25.44,25.45,815100.0,20.1243,20.1322,20.1006,20.1085,815100.0
2013-10-24 15:50:00,25.45,25.5,25.45,25.47,1748100.0,20.1085,20.148,20.1085,20.1243,1748100.0
2013-10-25 09:30:00,25.46,25.59,25.45,25.48,890700.0,20.1164,20.2191,20.1085,20.1322,890700.0
2013-10-25 09:40:00,25.48,25.5,25.35,25.44,576600.0,20.1322,20.148,20.0295,20.1006,576600.0
2013-10-25 09:50:00,25.45,25.46,25.42,25.45,498000.0,20.1085,20.1164,20.0848,20.1085,498000.0
2013-10-25 10:00:00,25.45,25.47,25.42,25.42,474000.0,20.1085,20.1243,20.0848,20.0848,474000.0
2013-10-25 10:10:00,25.42,25.42,25.37,25.37,541500.0,20.0848,20.0848,20.0453,20.0453,541500.0
2013-10-25 10:20:00,25.37,25.38,25.34,25.37,708000.0,20.0453,20.0532,20.0216,20.0453,708000.0
2013-10-25 10:30:00,25.37,25.37,25.3,25.31,702000.0,20.0453,20.0453,19.99,19.9979,702000.0
2013-10-25 10:40:00,25.31,25.31,25.26,25.28,883200.0,19.9979,19.9979,19.9584,19.9742,883200.0
2013-10-25 10:50:00,25.29,25.37,25.28,25.35,486900.0,19.9821,20.0453,19.9742,20.0295,486900.0
2013-10-25 11:00:00,25.35,25.39,25.34,25.37,429000.0,20.0295,20.0611,20.0216,20.0453,429000.0
2013-10-25 11:10:00,25.37,25.38,25.34,25.35,654300.0,20.0453,20.0532,20.0216,20.0295,654300.0
2013-10-25 11:20:00,25.35,25.37,25.35,25.35,339900.0,20.0295,20.0453,20.0295,20.0295,339900.0
2013-10-25 11:30:00,25.35,25.36,25.34,25.35,355800.0,20.0295,20.0374,20.0216,20.0295,355800.0
2013-10-25 11:40:00,25.35,25.35,25.33,25.34,274500.0,20.0295,20.0295,20.0137,20.0216,274500.0
2013-10-25 11:50:00,25.35,25.36,25.34,25.36,452400.0,20.0295,20.0374,20.0216,20.0374,452400.0
2013-10-25 12:00:00,25.36,25.37,25.33,25.35,253800.0,20.0374,20.0453,20.0137,20.0295,253800.0
2013-10-25 12:10:00,25.35,25.36,25.33,25.34,245400.0,20.0295,20.0374,20.0137,20.0216,245400.0
2013-10-25 12:20:00,25.34,25.36,25.34,25.35,287100.0,20.0216,20.0374,20.0216,20.0295,287100.0
2013-10-25 12:30:00,25.35,25.36,25.35,25.35,194100.0,20.0295,20.0374,20.0295,20.0295,194100.0
2013-10-25 12:40:00,25.35,25.35,25.34,25.34,247800.0,20.0295,20.0295,20.0216,20.0216,247800.0
2013-10-25 12:50:00,25.34,25.35,25.34,25.34,174900.0,20.0216,20.0295,20.0216,20.0216,174900.0
2013-10-25 13:00:00,25.34,25.35,25.33,25.34,174600.0,20.0216,20.0295,20.0137,20.0216,174600.0
2013-10-25 13:10:00,25.34,25.35,25.34,25.34,137100.0,20.0216,20.0295,20.0216,20.0216,137100.0
2013-10-25 13:20:00,25.34,25.34,25.33,25.33,381900.0,20.0216,20.0216,20.0137,20.0137,381900.0
2013-10-25 13:30:00,25.34,25.34,25.32,25.32,410400.0,20.0216,20.0216,20.0058,20.0058,410400.0
2013-10-25 13:40:00,25.32,25.33,25.3,25.31,439200.0,20.0058,20.0137,19.99,19.9979,439200.0
2013-10-25 13:50:00,25.31,25.32,25.29,25.3,300900.0,19.9979,20.0058,19.9821,19.99,300900.0
2013-10-25 14:00:00,25.3,25.3,25.29,25.3,249300.0,19.99,19.99,19.9821,19.99,249300.0
2013-10-25 14:10:00,25.3,25.33,25.3,25.32,223800.0,19.99,20.0137,19.99,20.0058,223800.0
2013-10-25 14:20:00,25.32,25.32,25.3,25.31,220800.0,20.0058,20.0058,19.99,19.9979,220800.0
2013-10-25 14:30:00,25.31,25.31,25.29,25.29,228600.0,19.9979,19.9979,19.9821,19.9821,228600.0
2013-10-25 14:40:00,25.3,25.3,25.29,25.3,262800.0,19.99,19.99,19.9821,19.99,262800.0
2013-10-25 14:50:00,25.3,25.31,25.3,25.31,248700.0,19.99,19.9979,19.99,19.9979,248700.0
2013-10-25 15:00:00,25.31,25.31,25.3,25.3,359700.0,19.9979,19.9979,19.99,19.99,359700.0
2013-10-25 15:10:00,25.3,25.3,25.29,25.3,353700.0,19.99,19.99,19.9821,19.99,353700.0
2013-10-25 15:20:00,25.3,25.32,25.3,25.32,348600.0,19.99,20.0058,19.99,20.0058,348600.0
2013-10-25 15:30:00,25.32,25.34,25.31,25.34,437100.0,20.0058,20.0216,19.9979,20.0216,437100.0
2013-10-25 15:40:00,25.34,25.34,25.33,25.33,675000.0,20.0216,20.0216,20.0137,20.0137,675000.0
2013-10-25 15:50:00,25.33,25.36,25.33,25.36,1455000.0,20.0137,20.0374,20.0137,20.0374,1455000.0
2013-10-28 09:30:00,25.39,25.55,25.35,25.51,1007700.0,20.0611,20.1875,20.0295,20.1559,1007700.0
2013-10-28 09:40:00,25.51,25.53,25.46,25.52,475500.0,20.1559,20.1717,20.1164,20.1638,475500.0
2013-10-28 09:50:00,25.53,25.58,25.49,25.49,811500.0,20.1717,20.2112,20.1401,20.1401,811500.0
2013-10-28 10:00:00,25.5,25.52,25.48,25.49,660300.0,20.148,20.1638,20.1322,20.1401,660300.0
2013-10-28 10:10:00,25.49,25.58,25.49,25.57,491700.0,20.1401,20.2112,20.1401,20.2033,491700.0
2013-10-28 10:20:00,25.57,25.59,25.52,25.52,508200.0,20.2033,20.2191,20.1638,20.1638,508200.0
2013-10-28 10:30:00,25.52,25.54,25.52,25.53,319200.0,20.1638,20.1796,20.1638,20.1717,319200.0
2013-10-28 10:40:00,25.53,25.54,25.51,25.53,394800.0,20.1717,20.1796,20.1559,20.1717,394800.0
2013-10-28 10:50:00,25.53,25.55,25.51,25.52,353100.0,20.1717,20.1875,20.1559,20.1638,353100.0
2013-10-28 11:00:00,25.52,25.54,25.51,25.51,444300.0,20.1638,20.1796,20.1559,20.1559,444300.0
2013-10-28 11:10:00,25.51,25.52,25.49,25.5,313500.0,20.1559,20.1638,20.1401,20.148,313500.0
2013-10-28 11:20:00,25.5,25.55,25.5,25.54,365700.0,20.148,20.1875,20.148,20.1796,365700.0
2013-10-28 11:30:00,25.54,25.59,25.54,25.56,383100.0,20.1796,20.2191,20.1796,20.1954,383100.0
2013-10-28 11:40:00,25.56,25.57,25.54,25.57,230100.0,20.1954,20.2033,20.1796,20.2033,230100.0
2013-10-28 11:50:00,25.57,25.59,25.55,25.59,294900.0,20.2033,20.2191,20.1875,20.2191,294900.0
2013-10-28 12:00:00,25.59,25.6,25.57,25.58,199800.0,20.2191,20.227,20.2033,20.2112,199800.0
2013-10-28 12:10:00,25.58,25.6,25.57,25.58,233100.0,20.2112,20.227,20.2033,20.2112,233100.0
2013-10-28 12:20:00,25.59,25.59,25.56,25.57,174000.0,20.2191,20.2191,20.1954,20.2033,174000.0
2013-10-28 12:30:00,25.57,25.57,25.52,25.54,253800.0,20.2033,20.2033,20.1638,20.1796,253800.0
2013-10-28 12:40:00,25.54,25.57,25.51,25.56,347400.0,20.1796,20.2033,20.1559,20.1954,347400.0
2013-10-28 12:50:00,25.56,25.6,25.56,25.59,363600.0,20.1954,20.227,20.1954,20.2191,363600.0
2013-10-28 13:00:00,25.59,25.59,25.58,25.59,197700.0,20.2191,20.2191,20.2112,20.2191,197700.0
2013-10-28 13:10:00,25.59,25.6,25.57,25.58,201000.0,20.2191,20.227,20.2033,20.2112,201000.0
2013-10-28 13:20:00,25.58,25.59,25.56,25.58,242100.0,20.2112,20.2191,20.1954,20.2112,242100.0
2013-10-28 13:30:00,25.58,25.59,25.56,25.57,156900.0,20.2112,20.2191,20.1954,20.2033,156900.0
2013-10-28 13:40:00,25.57,25.59,25.56,25.59,265500.0,20.2033,20.2191,20.1954,20.2191,265500.0
2013-10-28 13:50:00,25.59,25.61,25.58,25.58,443700.0,20.2191,20.2349,20.2112,20.2112,443700.0
2013-10-28 14:00:00,25.58,25.6,25.58,25.59,244800.0,20.2112,20.227,20.2112,20.2191,244800.0
2013-10-28 14:10:00,25.59,25.62,25.58,25.62,361500.0,20.2191,20.2428,20.2112,20.2428,361500.0
2013-10-28 14:20:00,25.62,25.64,25.61,25.63,290100.0,20.2428,20.2586,20.2349,20.2507,290100.0
2013-10-28 14:30:00,25.63,25.65,25.63,25.64,464400.0,20.2507,20.2665,20.2507,20.2586,464400.0
2013-10-28 14:40:00,25.64,25.64,25.63,25.63,320400.0,20.2586,20.2586,20.2507,20.2507,320400.0
2013-10-28 14:50:00,25.63,25.64,25.62,25.64,296400.0,20.2507,20.2586,20.2428,20.2586,296400.0
2013-10-28 15:00:00,25.64,25.64,25.61,25.62,619500.0,20.2586,20.2586,20.2349,20.2428,619500.0
2013-10-28 15:10:00,25.62,25.64,25.61,25.64,802200.0,20.2428,20.2586,20.2349,20.2586,802200.0
2013-10-28 15:20:00,25.64,25.66,25.64,25.66,603300.0,20.2586,20.2744,20.2586,20.2744,603300.0
2013-10-28 15:30:00,25.65,25.66,25.63,25.65,660000.0,20.2665,20.2744,20.2507,20.2665,660000.0
2013-10-28 15:40:00,25.64,25.66,25.63,25.64,969300.0,20.2586,20.2744,20.2507,20.2586,969300.0
2013-10-28 15:50:00,25.64,25.74,25.63,25.72,2654700.0,20.2586,20.3376,20.2507,20.3218,2654700.0
2013-10-29 09:30:00,25.75,25.8,25.71,25.72,1123200.0,20.3455,20.385,20.3139,20.3218,1123200.0
2013-10-29 09:40:00,25.71,25.78,25.71,25.77,579300.0,20.3139,20.3692,20.3139,20.3613,579300.0
2013-10-29 09:50:00,25.77,25.83,25.73,25.82,472200.0,20.3613,20.4087,20.3297,20.4008,472200.0
2013-10-29 10:00:00,25.82,25.82,25.74,25.78,642900.0,20.4008,20.4008,20.3376,20.3692,642900.0
2013-10-29 10:10:00,25.78,25.83,25.77,25.8,420300.0,20.3692,20.4087,20.3613,20.385,420300.0
2013-10-29 10:20:00,25.8,25.82,25.79,25.8,449400.0,20.385,20.4008,20.3771,20.385,449400.0
2013-10-29 10:30:00,25.8,25.88,25.8,25.85,466800.0,20.385,20.4482,20.385,20.4245,466800.0
2013-10-29 10:40:00,25.85,25.85,25.81,25.84,417000.0,20.4245,20.4245,20.3929,20.4166,417000.0
2013-10-29 10:50:00,25.84,25.86,25.78,25.78,352800.0,20.4166,20.4324,20.3692,20.3692,352800.0
2013-10-29 11:00:00,25.78,25.81,25.77,25.81,385200.0,20.3692,20.3929,20.3613,20.3929,385200.0
2013-10-29 11:10:00,25.8,25.82,25.79,25.79,486900.0,20.385,20.4008,20.3771,20.3771,486900.0
2013-10-29 11:20:00,25.8,25.8,25.76,25.77,225000.0,20.385,20.385,20.3534,20.3613,225000.0
2013-10-29 11:30:00,25.77,25.77,25.72,25.72,653700.0,20.3613,20.3613,20.3218,20.3218,653700.0
2013-10-29 11:40:00,25.72,25.75,25.72,25.73,700500.0,20.3218,20.3455,20.3218,20.3297,700500.0
2013-10-29 11:50:00,25.73,25.76,25.73,25.76,400500.0,20.3297,20.3534,20.3297,20.3534,400500.0
2013-10-29 12:00:00,25.76,25.76,25.72,25.73,161700.0,20.3534,20.3534,20.3218,20.3297,161700.0
2013-10-29 12:10:00,25.73,25.74,25.7,25.71,199800.0,20.3297,20.3376,20.306,20.3139,199800.0
2013-10-29 12:20:00,25.71,25.72,25.69,25.7,378300.0,20.3139,20.3218,20.2981,20.306,378300.0
2013-10-29 12:30:00,25.7,25.72,25.67,25.68,285000.0,20.306,20.3218,20.2823,20.2902,285000.0
2013-10-29 12:40:00,25.68,25.7,25.67,25.67,274800.0,20.2902,20.306,20.2823,20.2823,274800.0
2013-10-29 12:50:00,25.67,25.68,25.65,25.67,374400.0,20.2823,20.2902,20.2665,20.2823,374400.0
2013-10-29 13:00:00,25.67,25.7,25.67,25.69,456900.0,20.2823,20.306,20.2823,20.2981,456900.0
2013-10-29 13:10:00,25.69,25.7,25.67,25.67,294900.0,20.2981,20.306,20.2823,20.2823,294900.0
2013-10-29 13:20:00,25.67,25.69,25.66,25.66,234900.0,20.2823,20.2981,20.2744,20.2744,234900.0
2013-10-29 13:30:00,25.66,25.67,25.65,25.67,587100.0,20.2744,20.2823,20.2665,20.2823,587100.0
2013-10-29 13:40:00,25.67,25.67,25.62,25.63,243000.0,20.2823,20.2823,20.2428,20.2507,243000.0
2013-10-29 13:50:00,25.63,25.63,25.61,25.63,399300.0,20.2507,20.2507,20.2349,20.2507,399300.0
2013-10-29 14:00:00,25.63,25.64,25.61,25.62,415800.0,20.2507,20.2586,20.2349,20.2428,415800.0
2013-10-29 14:10:00,25.61,25.62,25.59,25.61,339000.0,20.2349,20.2428,20.2191,20.2349,339000.0
2013-10-29 14:20:00,25.6,25.64,25.59,25.63,518400.0,20.227,20.2586,20.2191,20.2507,518400.0
2013-10-29 14:30:00,25.63,25.63,25.6,25.61,372300.0,20.2507,20.2507,20.227,20.2349,372300.0
2013-10-29 14:40:00,25.61,25.63,25.61,25.61,408600.0,20.2349,20.2507,20.2349,20.2349,408600.0
2013-10-29 14:50:00,25.61,25.62,25.61,25.61,297600.0,20.2349,20.2428,20.2349,20.2349,297600.0
2013-10-29 15:00:00,25.61,25.61,25.58,25.59,551700.0,20.2349,20.2349,20.2112,20.2191,551700.0
2013-10-29 15:10:00,25.59,25.67,25.58,25.67,614100.0,20.2191,20.2823,20.2112,20.2823,614100.0
2013-10-29 15:20:00,25.67,25.67,25.65,25.66,272700.0,20.2823,20.2823,20.2665,20.2744,272700.0
2013-10-29 15:30:00,25.66,25.67,25.64,25.65,337200.0,20.2744,20.2823,20.2586,20.2665,337200.0
2013-10-29 15:40:00,25.65,25.68,25.65,25.65,504900.0,20.2665,20.2902,20.2665,20.2665,504900.0
2013-10-29 15:50:00,25.65,25.69,25.65,25.69,1056600.0,20.2665,20.2981,20.2665,20.2981,1056600.0
2013-10-30 09:30:00,25.76,25.82,25.73,25.77,559500.0,20.3534,20.4008,20.3297,20.3613,559500.0
2013-10-30 09:40:00,25.76,25.77,25.68,25.72,390300.0,20.3534,20.3613,20.2902,20.3218,390300.0
2013-10-30 09:50:00,25.72,25.74,25.71,25.72,175500.0,20.3218,20.3376,20.3139,20.3218,175500.0
2013-10-30 10:00:00,25.72,25.77,25.71,25.75,290100.0,20.3218,20.3613,20.3139,20.3455,290100.0
2013-10-30 10:10:00,25.74,25.76,25.73,25.74,288300.0,20.3376,20.3534,20.3297,20.3376,288300.0
2013-10-30 10:20:00,25.74,25.76,25.72,25.73,147600.0,20.3376,20.3534,20.3218,20.3297,147600.0
2013-10-30 10:30:00,25.73,25.76,25.73,25.74,184200.0,20.3297,20.3534,20.3297,20.3376,184200.0
2013-10-30 10:40:00,25.74,25.77,25.72,25.76,200100.0,20.3376,20.3613,20.3218,20.3534,200100.0
2013-10-30 10:50:00,25.76,25.77,25.75,25.75,132300.0,20.3534,20.3613,20.3455,20.3455,132300.0
2013-10-30 11:00:00,25.75,25.76,25.73,25.74,205500.0,20.3455,20.3534,20.3297,20.3376,205500.0
2013-10-30 11:10:00,25.74,25.77,25.74,25.76,191100.0,20.3376,20.3613,20.3376,20.3534,191100.0
2013-10-30 11:20:00,25.76,25.77,25.74,25.76,249300.0,20.3534,20.3613,20.3376,20.3534,249300.0
2013-10-30 11:30:00,25.76,25.79,25.76,25.79,255000.0,20.3534,20.3771,20.3534,20.3771,255000.0
2013-10-30 11:40:00,25.79,25.8,25.76,25.8,350100.0,20.3771,20.385,20.3534,20.385,350100.0
2013-10-30 11:50:00,25.8,25.8,25.77,25.78,263400.0,20.385,20.385,20.3613,20.3692,263400.0
2013-10-30 12:00:00,25.78,25.8,25.78,25.8,236100.0,20.3692,20.385,20.3692,20.385,236100.0
2013-10-30 12:10:00,25.8,25.82,25.79,25.79,187500.0,20.385,20.4008,20.3771,20.3771,187500.0
2013-10-30 12:20:00,25.8,25.81,25.79,25.8,251400.0,20.385,20.3929,20.3771,20.385,251400.0
2013-10-30 12:30:00,25.79,25.81,25.79,25.81,122400.0,20.3771,20.3929,20.3771,20.3929,122400.0
2013-10-30 12:40:00,25.81,25.83,25.81,25.83,170400.0,20.3929,20.4087,20.3929,20.4087,170400.0
2013-10-30 12:50:00,25.84,25.84,25.82,25.83,117300.0,20.4166,20.4166,20.4008,20.4087,117300.0
2013-10-30 13:00:00,25.83,25.83,25.81,25.82,146100.0,20.4087,20.4087,20.3929,20.4008,146100.0
2013-10-30 13:10:00,25.82,25.82,25.75,25.75,368700.0,20.4008,20.4008,20.3455,20.3455,368700.0
2013-10-30 13:20:00,25.76,25.77,25.7,25.7,433200.0,20.3534,20.3613,20.306,20.306,433200.0
2013-10-30 13:30:00,25.7,25.71,25.69,25.69,268200.0,20.306,20.3139,20.2981,20.2981,268200.0
2013-10-30 13:40:00,25.68,25.7,25.66,25.67,399300.0,20.2902,20.306,20.2744,20.2823,399300.0
2013-10-30 13:50:00,25.67,25.7,25.66,25.69,180600.0,20.2823,20.306,20.2744,20.2981,180600.0
2013-10-30 14:00:00,25.69,25.75,25.65,25.66,467400.0,20.2981,20.3455,20.2665,20.2744,467400.0
2013-10-30 14:10:00,25.66,25.7,25.54,25.58,748200.0,20.2744,20.306,20.1796,20.2112,748200.0
2013-10-30 14:20:00,25.58,25.61,25.52,25.61,572100.0,20.2112,20.2349,20.1638,20.2349,572100.0
2013-10-30 14:30:00,25.61,25.68,25.58,25.65,447900.0,20.2349,20.2902,20.2112,20.2665,447900.0
2013-10-30 14:40:00,25.65,25.68,25.61,25.66,516900.0,20.2665,20.2902,20.2349,20.2744,516900.0
2013-10-30 14:50:00,25.66,25.67,25.63,25.66,344700.0,20.2744,20.2823,20.2507,20.2744,344700.0
2013-10-30 15:00:00,25.67,25.73,25.67,25.69,461100.0,20.2823,20.3297,20.2823,20.2981,461100.0
2013-10-30 15:10:00,25.69,25.69,25.67,25.67,258600.0,20.2981,20.2981,20.2823,20.2823,258600.0
2013-10-30 15:20:00,25.68,25.7,25.67,25.69,349500.0,20.2902,20.306,20.2823,20.2981,349500.0
2013-10-30 15:30:00,25.69,25.7,25.67,25.7,431400.0,20.2981,20.306,20.2823,20.306,431400.0
2013-10-30 15:40:00,25.7,25.71,25.67,25.67,453900.0,20.306,20.3139,20.2823,20.2823,453900.0
2013-10-30 15:50:00,25.67,25.67,25.64,25.64,585600.0,20.2823,20.2823,20.2586,20.2586,585600.0
2013-10-31 09:30:00,25.63,25.7,25.61,25.63,452400.0,20.2507,20.306,20.2349,20.2507,452400.0
2013-10-31 09:40:00,25.64,25.65,25.6,25.61,234000.0,20.2586,20.2665,20.227,20.2349,234000.0
2013-10-31 09:50:00,25.61,25.63,25.53,25.58,270000.0,20.2349,20.2507,20.1717,20.2112,270000.0
2013-10-31 10:00:00,25.58,25.6,25.56,25.6,497400.0,20.2112,20.227,20.1954,20.227,497400.0
2013-10-31 10:10:00,25.6,25.61,25.54,25.59,375000.0,20.227,20.2349,20.1796,20.2191,375000.0
2013-10-31 10:20:00,25.58,25.62,25.55,25.6,484800.0,20.2112,20.2428,20.1875,20.227,484800.0
2013-10-31 10:30:00,25.61,25.65,25.6,25.61,551400.0,20.2349,20.2665,20.227,20.2349,551400.0
2013-10-31 10:40:00,25.62,25.64,25.6,25.63,226800.0,20.2428,20.2586,20.227,20.2507,226800.0
2013-10-31 10:50:00,25.63,25.64,25.6,25.61,185100.0,20.2507,20.2586,20.227,20.2349,185100.0
2013-10-31 11:00:00,25.61,25.63,25.6,25.61,185400.0,20.2349,20.2507,20.227,20.2349,185400.0
2013-10-31 11:10:00,25.61,25.62,25.6,25.62,137700.0,20.2349,20.2428,20.227,20.2428,137700.0
2013-10-31 11:20:00,25.62,25.64,25.61,25.64,196800.0,20.2428,20.2586,20.2349,20.2586,196800.0
2013-10-31 11:30:00,25.64,25.68,25.63,25.66,442500.0,20.2586,20.2902,20.2507,20.2744,442500.0
2013-10-31 11:40:00,25.66,25.66,25.64,25.64,208800.0,20.2744,20.2744,20.2586,20.2586,208800.0
2013-10-31 11:50:00,25.64,25.66,25.64,25.66,174900.0,20.2586,20.2744,20.2586,20.2744,174900.0
2013-10-31 12:00:00,25.66,25.67,25.64,25.67,194100.0,20.2744,20.2823,20.2586,20.2823,194100.0
2013-10-31 12:10:00,25.67,25.68,25.66,25.66,200700.0,20.2823,20.2902,20.2744,20.2744,200700.0
2013-10-31 12:20:00,25.66,25.69,25.66,25.67,119700.0,20.2744,20.2981,20.2744,20.2823,119700.0
2013-10-31 12:30:00,25.67,25.7,25.66,25.69,183300.0,20.2823,20.306,20.2744,20.2981,183300.0
2013-10-31 12:40:00,25.69,25.7,25.69,25.7,101400.0,20.2981,20.306,20.2981,20.306,101400.0
2013-10-31 12:50:00,25.7,25.7,25.69,25.7,70200.0,20.306,20.306,20.2981,20.306,70200.0
2013-10-31 13:00:00,25.7,25.72,25.7,25.71,110100.0,20.306,20.3218,20.306,20.3139,110100.0
2013-10-31 13:10:00,25.71,25.71,25.7,25.7,117000.0,20.3139,20.3139,20.306,20.306,117000.0
2013-10-31 13:20:00,25.7,25.71,25.68,25.68,122700.0,20.306,20.3139,20.2902,20.2902,122700.0
2013-10-31 13:30:00,25.68,25.68,25.65,25.65,136200.0,20.2902,20.2902,20.2665,20.2665,136200.0
2013-10-31 13:40:00,25.65,25.66,25.65,25.65,132000.0,20.2665,20.2744,20.2665,20.2665,132000.0
2013-10-31 13:50:00,25.65,25.65,25.62,25.64,140100.0,20.2665,20.2665,20.2428,20.2586,140100.0
2013-10-31 14:00:00,25.63,25.66,25.63,25.63,150000.0,20.2507,20.2744,20.2507,20.2507,150000.0
2013-10-31 14:10:00,25.63,25.68,25.63,25.68,128400.0,20.2507,20.2902,20.2507,20.2902,128400.0
2013-10-31 14:20:00,25.67,25.68,25.66,25.68,122700.0,20.2823,20.2902,20.2744,20.2902,122700.0
2013-10-31 14:30:00,25.68,25.7,25.67,25.69,206400.0,20.2902,20.306,20.2823,20.2981,206400.0
2013-10-31 14:40:00,25.69,25.7,25.68,25.69,143700.0,20.2981,20.306,20.2902,20.2981,143700.0
2013-10-31 14:50:00,25.68,25.69,25.65,25.65,166200.0,20.2902,20.2981,20.2665,20.2665,166200.0
2013-10-31 15:00:00,25.65,25.65,25.63,25.64,272700.0,20.2665,20.2665,20.2507,20.2586,272700.0
2013-10-31 15:10:00,25.64,25.66,25.64,25.64,386700.0,20.2586,20.2744,20.2586,20.2586,386700.0
2013-10-31 15:20:00,25.64,25.66,25.63,25.64,204300.0,20.2586,20.2744,20.2507,20.2586,204300.0
2013-10-31 15:30:00,25.64,25.66,25.63,25.65,266100.0,20.2586,20.2744,20.2507,20.2665,266100.0
2013-10-31 15:40:00,25.65,25.67,25.65,25.66,616500.0,20.2665,20.2823,20.2665,20.2744,616500.0
2013-10-31 15:50:00,25.66,25.66,25.59,25.59,1412400.0,20.2744,20.2744,20.2191,20.2191,1412400.0
2013-11-01 09:30:00,25.66,25.66,25.56,25.58,544800.0,20.2744,20.2744,20.1954,20.2112,544800.0
2013-11-01 09:40:00,25.58,25.65,25.54,25.63,320700.0,20.2112,20.2665,20.1796,20.2507,320700.0
2013-11-01 09:50:00,25.63,25.63,25.58,25.58,392400.0,20.2507,20.2507,20.2112,20.2112,392400.0
2013-11-01 10:00:00,25.58,25.65,25.57,25.64,391500.0,20.2112,20.2665,20.2033,20.2586,391500.0
2013-11-01 10:10:00,25.65,25.65,25.56,25.58,497700.0,20.2665,20.2665,20.1954,20.2112,497700.0
2013-11-01 10:20:00,25.57,25.59,25.55,25.55,337500.0,20.2033,20.2191,20.1875,20.1875,337500.0
2013-11-01 10:30:00,25.55,25.56,25.53,25.54,621000.0,20.1875,20.1954,20.1717,20.1796,621000.0
2013-11-01 10:40:00,25.54,25.57,25.54,25.56,162900.0,20.1796,20.2033,20.1796,20.1954,162900.0
2013-11-01 10:50:00,25.57,25.6,25.56,25.58,327600.0,20.2033,20.227,20.1954,20.2112,327600.0
2013-11-01 11:00:00,25.58,25.58,25.55,25.55,203400.0,20.2112,20.2112,20.1875,20.1875,203400.0
2013-11-01 11:10:00,25.55,25.55,25.53,25.54,258000.0,20.1875,20.1875,20.1717,20.1796,258000.0
2013-11-01 11:20:00,25.54,25.62,25.54,25.62,354900.0,20.1796,20.2428,20.1796,20.2428,354900.0
2013-11-01 11:30:00,25.62,25.65,25.61,25.63,321000.0,20.2428,20.2665,20.2349,20.2507,321000.0
2013-11-01 11:40:00,25.63,25.68,25.62,25.68,298800.0,20.2507,20.2902,20.2428,20.2902,298800.0
2013-11-01 11:50:00,25.68,25.69,25.64,25.65,330600.0,20.2902,20.2981,20.2586,20.2665,330600.0
2013-11-01 12:00:00,25.65,25.66,25.64,25.65,210300.0,20.2665,20.2744,20.2586,20.2665,210300.0
2013-11-01 12:10:00,25.65,25.65,25.63,25.63,220200.0,20.2665,20.2665,20.2507,20.2507,220200.0
2013-11-01 12:20:00,25.63,25.64,25.62,25.64,242700.0,20.2507,20.2586,20.2428,20.2586,242700.0
2013-11-01 12:30:00,25.64,25.65,25.63,25.63,146400.0,20.2586,20.2665,20.2507,20.2507,146400.0
2013-11-01 12:40:00,25.63,25.64,25.61,25.61,96000.0,20.2507,20.2586,20.2349,20.2349,96000.0
2013-11-01 12:50:00,25.61,25.63,25.61,25.62,110700.0,20.2349,20.2507,20.2349,20.2428,110700.0
2013-11-01 13:00:00,25.62,25.62,25.59,25.59,124200.0,20.2428,20.2428,20.2191,20.2191,124200.0
2013-11-01 13:10:00,25.59,25.61,25.58,25.58,163200.0,20.2191,20.2349,20.2112,20.2112,163200.0
2013-11-01 13:20:00,25.58,25.62,25.57,25.61,540300.0,20.2112,20.2428,20.2033,20.2349,540300.0
2013-11-01 13:30:00,25.61,25.66,25.6,25.66,179100.0,20.2349,20.2744,20.227,20.2744,179100.0
2013-11-01 13:40:00,25.65,25.7,25.65,25.7,187800.0,20.2665,20.306,20.2665,20.306,187800.0
2013-11-01 13:50:00,25.7,25.72,25.68,25.71,602700.0,20.306,20.3218,20.2902,20.3139,602700.0
2013-11-01 14:00:00,25.72,25.75,25.71,25.74,368400.0,20.3218,20.3455,20.3139,20.3376,368400.0
2013-11-01 14:10:00,25.74,25.78,25.74,25.78,369900.0,20.3376,20.3692,20.3376,20.3692,369900.0
2013-11-01 14:20:00,25.78,25.8,25.76,25.77,286200.0,20.3692,20.385,20.3534,20.3613,286200.0
2013-11-01 14:30:00,25.77,25.77,25.74,25.77,212100.0,20.3613,20.3613,20.3376,20.3613,212100.0
2013-11-01 14:40:00,25.77,25.77,25.75,25.75,213600.0,20.3613,20.3613,20.3455,20.3455,213600.0
2013-11-01 14:50:00,25.75,25.75,25.69,25.7,462000.0,20.3455,20.3455,20.2981,20.306,462000.0
2013-11-01 15:00:00,25.7,25.71,25.69,25.69,240300.0,20.306,20.3139,20.2981,20.2981,240300.0
2013-11-01 15:10:00,25.69,25.71,25.68,25.69,405000.0,20.2981,20.3139,20.2902,20.2981,405000.0
2013-11-01 15:20:00,25.68,25.68,25.66,25.66,382200.0,20.2902,20.2902,20.2744,20.2744,382200.0
2013-11-01 15:30:00,25.66,25.7,25.66,25.68,370500.0,20.2744,20.306,20.2744,20.2902,370500.0
2013-11-01 15:40:00,25.68,25.71,25.68,25.71,532200.0,20.2902,20.3139,20.2902,20.3139,532200.0
2013-11-01 15:50:00,25.7,25.73,25.68,25.69,1218000.0,20.306,20.3297,20.2902,20.2981,1218000.0
2013-11-04 09:30:00,25.74,25.83,25.73,25.83,446400.0,20.3376,20.4087,20.3297,20.4087,446400.0
2013-11-04 09:40:00,25.82,25.88,25.79,25.83,620100.0,20.4008,20.4482,20.3771,20.4087,620100.0
2013-11-04 09:50:00,25.83,25.88,25.83,25.88,209100.0,20.4087,20.4482,20.4087,20.4482,209100.0
2013-11-04 10:00:00,25.88,25.88,25.82,25.82,382500.0,20.4482,20.4482,20.4008,20.4008,382500.0
2013-11-04 10:10:00,25.82,25.84,25.82,25.83,338700.0,20.4008,20.4166,20.4008,20.4087,338700.0
2013-11-04 10:20:00,25.83,25.86,25.82,25.84,300600.0,20.4087,20.4324,20.4008,20.4166,300600.0
2013-11-04 10:30:00,25.84,25.84,25.83,25.83,265200.0,20.4166,20.4166,20.4087,20.4087,265200.0
2013-11-04 10:40:00,25.83,25.84,25.82,25.84,228300.0,20.4087,20.4166,20.4008,20.4166,228300.0
2013-11-04 10:50:00,25.84,25.85,25.8,25.81,388800.0,20.4166,20.4245,20.385,20.3929,388800.0
2013-11-04 11:00:00,25.8,25.81,25.77,25.78,326700.0,20.385,20.3929,20.3613,20.3692,326700.0
2013-11-04 11:10:00,25.78,25.8,25.75,25.77,555000.0,20.3692,20.385,20.3455,20.3613,555000.0
2013-11-04 11:20:00,25.78,25.82,25.77,25.81,338100.0,20.3692,20.4008,20.3613,20.3929,338100.0
2013-11-04 11:30:00,25.81,25.84,25.8,25.83,274200.0,20.3929,20.4166,20.385,20.4087,274200.0
2013-11-04 11:40:00,25.83,25.84,25.82,25.84,213300.0,20.4087,20.4166,20.4008,20.4166,213300.0
2013-11-04 11:50:00,25.84,25.84,25.83,25.83,170100.0,20.4166,20.4166,20.4087,20.4087,170100.0
2013-11-04 12:00:00,25.83,25.84,25.83,25.83,228000.0,20.4087,20.4166,20.4087,20.4087,228000.0
2013-11-04 12:10:00,25.83,25.85,25.82,25.85,324600.0,20.4087,20.4245,20.4008,20.4245,324600.0
2013-11-04 12:20:00,25.85,25.86,25.85,25.86,303900.0,20.4245,20.4324,20.4245,20.4324,303900.0
2013-11-04 12:30:00,25.86,25.87,25.84,25.85,185400.0,20.4324,20.4403,20.4166,20.4245,185400.0
2013-11-04 12:40:00,25.85,25.85,25.83,25.83,144900.0,20.4245,20.4245,20.4087,20.4087,144900.0
2013-11-04 12:50:00,25.83,25.84,25.81,25.81,264600.0,20.4087,20.4166,20.3929,20.3929,264600.0
2013-11-04 13:00:00,25.81,25.82,25.79,25.8,210000.0,20.3929,20.4008,20.3771,20.385,210000.0
2013-11-04 13:10:00,25.79,25.81,25.79,25.81,260700.0,20.3771,20.3929,20.3771,20.3929,260700.0
2013-11-04 13:20:00,25.81,25.81,25.79,25.79,411900.0,20.3929,20.3929,20.3771,20.3771,411900.0
2013-11-04 13:30:00,25.79,25.8,25.79,25.8,130500.0,20.3771,20.385,20.3771,20.385,130500.0
2013-11-04 13:40:00,25.8,25.8,25.78,25.79,234900.0,20.385,20.385,20.3692,20.3771,234900.0
2013-11-04 13:50:00,25.79,25.8,25.78,25.8,89700.0,20.3771,20.385,20.3692,20.385,89700.0
2013-11-04 14:00:00,25.8,25.8,25.78,25.8,215100.0,20.385,20.385,20.3692,20.385,215100.0
2013-11-04 14:10:00,25.79,25.82,25.79,25.81,180000.0,20.3771,20.4008,20.3771,20.3929,180000.0
2013-11-04 14:20:00,25.81,25.82,25.8,25.81,105600.0,20.3929,20.4008,20.385,20.3929,105600.0
2013-11-04 14:30:00,25.81,25.82,25.79,25.8,159000.0,20.3929,20.4008,20.3771,20.385,159000.0
2013-11-04 14:40:00,25.8,25.81,25.79,25.8,207300.0,20.385,20.3929,20.3771,20.385,207300.0
2013-11-04 14:50:00,25.8,25.81,25.78,25.79,352500.0,20.385,20.3929,20.3692,20.3771,352500.0
2013-11-04 15:00:00,25.8,25.8,25.77,25.77,161100.0,20.385,20.385,20.3613,20.3613,161100.0
2013-11-04 15:10:00,25.77,25.79,25.76,25.76,265500.0,20.3613,20.3771,20.3534,20.3534,265500.0
2013-11-04 15:20:00,25.76,25.78,25.75,25.78,300900.0,20.3534,20.3692,20.3455,20.3692,300900.0
2013-11-04 15:30:00,25.78,25.8,25.77,25.79,290100.0,20.3692,20.385,20.3613,20.3771,290100.0
2013-11-04 15:40:00,25.8,25.8,25.76,25.77,551400.0,20.385,20.385,20.3534,20.3613,551400.0
2013-11-04 15:50:00,25.77,25.8,25.76,25.78,1260000.0,20.3613,20.385,20.3534,20.3692,1260000.0
2013-11-05 09:30:00,25.63,25.72,25.6,25.61,470700.0,20.2507,20.3218,20.227,20.2349,470700.0
2013-11-05 09:40:00,25.6,25.66,25.57,25.66,515400.0,20.227,20.2744,20.2033,20.2744,515400.0
2013-11-05 09:50:00,25.65,25.65,25.59,25.62,297300.0,20.2665,20.2665,20.2191,20.2428,297300.0
2013-11-05 10:00:00,25.62,25.63,25.58,25.62,394500.0,20.2428,20.2507,20.2112,20.2428,394500.0
2013-11-05 10:10:00,25.63,25.64,25.61,25.61,250800.0,20.2507,20.2586,20.2349,20.2349,250800.0
2013-11-05 10:20:00,25.61,25.67,25.6,25.63,249600.0,20.2349,20.2823,20.227,20.2507,249600.0
2013-11-05 10:30:00,25.64,25.67,25.63,25.66,347100.0,20.2586,20.2823,20.2507,20.2744,347100.0
2013-11-05 10:40:00,25.66,25.68,25.65,25.67,269400.0,20.2744,20.2902,20.2665,20.2823,269400.0
2013-11-05 10:50:00,25.66,25.71,25.66,25.67,358200.0,20.2744,20.3139,20.2744,20.2823,358200.0
2013-11-05 11:00:00,25.67,25.73,25.67,25.72,356400.0,20.2823,20.3297,20.2823,20.3218,356400.0
2013-11-05 11:10:00,25.72,25.74,25.72,25.72,180000.0,20.3218,20.3376,20.3218,20.3218,180000.0
2013-11-05 11:20:00,25.72,25.73,25.7,25.7,285300.0,20.3218,20.3297,20.306,20.306,285300.0
2013-11-05 11:30:00,25.7,25.74,25.7,25.74,169200.0,20.306,20.3376,20.306,20.3376,169200.0
2013-11-05 11:40:00,25.74,25.74,25.72,25.72,189000.0,20.3376,20.3376,20.3218,20.3218,189000.0
2013-11-05 11:50:00,25.72,25.75,25.71,25.75,223500.0,20.3218,20.3455,20.3139,20.3455,223500.0
2013-11-05 12:00:00,25.75,25.76,25.75,25.75,148200.0,20.3455,20.3534,20.3455,20.3455,148200.0
2013-11-05 12:10:00,25.75,25.75,25.72,25.72,179100.0,20.3455,20.3455,20.3218,20.3218,179100.0
2013-11-05 12:20:00,25.72,25.75,25.71,25.74,216000.0,20.3218,20.3455,20.3139,20.3376,216000.0
2013-11-05 12:30:00,25.74,25.74,25.72,25.74,185100.0,20.3376,20.3376,20.3218,20.3376,185100.0
2013-11-05 12:40:00,25.74,25.75,25.73,25.75,144300.0,20.3376,20.3455,20.3297,20.3455,144300.0
2013-11-05 12:50:00,25.75,25.77,25.75,25.77,150300.0,20.3455,20.3613,20.3455,20.3613,150300.0
2013-11-05 13:00:00,25.77,25.79,25.77,25.78,234600.0,20.3613,20.3771,20.3613,20.3692,234600.0
2013-11-05 13:10:00,25.78,25.83,25.78,25.82,507900.0,20.3692,20.4087,20.3692,20.4008,507900.0
2013-11-05 13:20:00,25.82,25.84,25.82,25.84,191100.0,20.4008,20.4166,20.4008,20.4166,191100.0
2013-11-05 13:30:00,25.84,25.84,25.8,25.81,250800.0,20.4166,20.4166,20.385,20.3929,250800.0
2013-11-05 13:40:00,25.8,25.83,25.8,25.82,215100.0,20.385,20.4087,20.385,20.4008,215100.0
2013-11-05 13:50:00,25.81,25.82,25.8,25.81,279600.0,20.3929,20.4008,20.385,20.3929,279600.0
2013-11-05 14:00:00,25.81,25.81,25.77,25.78,237300.0,20.3929,20.3929,20.3613,20.3692,237300.0
2013-11-05 14:10:00,25.78,25.82,25.77,25.81,194700.0,20.3692,20.4008,20.3613,20.3929,194700.0
2013-11-05 14:20:00,25.81,25.82,25.79,25.81,156000.0,20.3929,20.4008,20.3771,20.3929,156000.0
2013-11-05 14:30:00,25.81,25.84,25.81,25.83,188700.0,20.3929,20.4166,20.3929,20.4087,188700.0
2013-11-05 14:40:00,25.83,25.84,25.82,25.83,192900.0,20.4087,20.4166,20.4008,20.4087,192900.0
2013-11-05 14:50:00,25.82,25.82,25.81,25.82,213300.0,20.4008,20.4008,20.3929,20.4008,213300.0
2013-11-05 15:00:00,25.82,25.85,25.81,25.84,370800.0,20.4008,20.4245,20.3929,20.4166,370800.0
2013-11-05 15:10:00,25.84,25.84,25.83,25.84,351000.0,20.4166,20.4166,20.4087,20.4166,351000.0
2013-11-05 15:20:00,25.84,25.85,25.83,25.84,546900.0,20.4166,20.4245,20.4087,20.4166,546900.0
2013-11-05 15:30:00,25.84,25.87,25.84,25.86,559500.0,20.4166,20.4403,20.4166,20.4324,559500.0
2013-11-05 15:40:00,25.87,25.87,25.83,25.84,802500.0,20.4403,20.4403,20.4087,20.4166,802500.0
2013-11-05 15:50:00,25.84,25.85,25.81,25.81,1056300.0,20.4166,20.4245,20.3929,20.3929,1056300.0
2013-11-06 09:30:00,25.88,25.88,25.78,25.8,475800.0,20.4482,20.4482,20.3692,20.385,475800.0
2013-11-06 09:40:00,25.8,25.84,25.77,25.84,481200.0,20.385,20.4166,20.3613,20.4166,481200.0
2013-11-06 09:50:00,25.84,25.89,25.84,25.89,274800.0,20.4166,20.4561,20.4166,20.4561,274800.0
2013-11-06 10:00:00,25.89,25.92,25.87,25.88,360000.0,20.4561,20.4799,20.4403,20.4482,360000.0
2013-11-06 10:10:00,25.88,25.9,25.85,25.86,301200.0,20.4482,20.464,20.4245,20.4324,301200.0
2013-11-06 10:20:00,25.86,25.92,25.86,25.89,483300.0,20.4324,20.4799,20.4324,20.4561,483300.0
2013-11-06 10:30:00,25.89,25.92,25.89,25.92,391800.0,20.4561,20.4799,20.4561,20.4799,391800.0
2013-11-06 10:40:00,25.92,25.95,25.92,25.94,301500.0,20.4799,20.5036,20.4799,20.4957,301500.0
2013-11-06 10:50:00,25.94,25.98,25.93,25.94,449400.0,20.4957,20.5273,20.4878,20.4957,449400.0
2013-11-06 11:00:00,25.94,25.94,25.88,25.9,384900.0,20.4957,20.4957,20.4482,20.464,384900.0
2013-11-06 11:10:00,25.9,25.95,25.89,25.92,454800.0,20.464,20.5036,20.4561,20.4799,454800.0
2013-11-06 11:20:00,25.92,25.93,25.91,25.92,334800.0,20.4799,20.4878,20.472,20.4799,334800.0
2013-11-06 11:30:00,25.92,25.92,25.91,25.92,159900.0,20.4799,20.4799,20.472,20.4799,159900.0
2013-11-06 11:40:00,25.92,25.95,25.91,25.94,175500.0,20.4799,20.5036,20.472,20.4957,175500.0
2013-11-06 11:50:00,25.94,25.96,25.91,25.93,271800.0,20.4957,20.5115,20.472,20.4878,271800.0
2013-11-06 12:00:00,25.93,25.96,25.93,25.95,171600.0,20.4878,20.5115,20.4878,20.5036,171600.0
2013-11-06 12:10:00,25.95,25.98,25.95,25.98,257700.0,20.5036,20.5273,20.5036,20.5273,257700.0
2013-11-06 12:20:00,25.98,26.01,25.98,26.0,408600.0,20.5273,20.551,20.5273,20.5431,408600.0
2013-11-06 12:30:00,26.0,26.05,26.0,26.03,258900.0,20.5431,20.5826,20.5431,20.5668,258900.0
2013-11-06 12:40:00,26.03,26.03,26.01,26.03,230700.0,20.5668,20.5668,20.551,20.5668,230700.0
2013-11-06 12:50:00,26.03,26.03,26.01,26.02,165300.0,20.5668,20.5668,20.551,20.5589,165300.0
2013-11-06 13:00:00,26.02,26.03,26.01,26.02,168900.0,20.5589,20.5668,20.551,20.5589,168900.0
2013-11-06 13:10:00,26.03,26.03,26.02,26.02,161700.0,20.5668,20.5668,20.5589,20.5589,161700.0
2013-11-06 13:20:00,26.03,26.05,26.01,26.03,375000.0,20.5668,20.5826,20.551,20.5668,375000.0
2013-11-06 13:30:00,26.04,26.08,26.04,26.08,243900.0,20.5747,20.6063,20.5747,20.6063,243900.0
2013-11-06 13:40:00,26.08,26.09,26.05,26.06,343500.0,20.6063,20.6142,20.5826,20.5905,343500.0
2013-11-06 13:50:00,26.05,26.06,26.04,26.06,143700.0,20.5826,20.5905,20.5747,20.5905,143700.0
2013-11-06 14:00:00,26.05,26.06,26.02,26.02,216600.0,20.5826,20.5905,20.5589,20.5589,216600.0
2013-11-06 14:10:00,26.02,26.03,26.0,26.01,272100.0,20.5589,20.5668,20.5431,20.551,272100.0
2013-11-06 14:20:00,26.01,26.01,25.99,25.99,273900.0,20.551,20.551,20.5352,20.5352,273900.0
2013-11-06 14:30:00,25.99,26.02,25.99,26.02,359100.0,20.5352,20.5589,20.5352,20.5589,359100.0
2013-11-06 14:40:00,26.02,26.06,26.02,26.06,135900.0,20.5589,20.5905,20.5589,20.5905,135900.0
2013-11-06 14:50:00,26.05,26.06,26.03,26.04,159300.0,20.5826,20.5905,20.5668,20.5747,159300.0
2013-11-06 15:00:00,26.04,26.05,26.02,26.03,176700.0,20.5747,20.5826,20.5589,20.5668,176700.0
2013-11-06 15:10:00,26.03,26.04,26.02,26.04,234900.0,20.5668,20.5747,20.5589,20.5747,234900.0
2013-11-06 15:20:00,26.04,26.04,26.01,26.02,376200.0,20.5747,20.5747,20.551,20.5589,376200.0
2013-11-06 15:30:00,26.02,26.02,26.0,26.0,241200.0,20.5589,20.5589,20.5431,20.5431,241200.0
2013-11-06 15:40:00,26.0,26.02,25.99,26.01,642000.0,20.5431,20.5589,20.5352,20.551,642000.0
2013-11-06 15:50:00,26.01,26.07,26.01,26.05,1185000.0,20.551,20.5984,20.551,20.5826,1185000.0
2013-11-07 09:30:00,26.06,26.07,25.99,26.0,1429500.0,20.5905,20.5984,20.5352,20.5431,1429500.0
2013-11-07 09:40:00,26.0,26.06,25.99,26.06,802800.0,20.5431,20.5905,20.5352,20.5905,802800.0
2013-11-07 09:50:00,26.06,26.06,26.03,26.04,527400.0,20.5905,20.5905,20.5668,20.5747,527400.0
2013-11-07 10:00:00,26.04,26.06,26.03,26.03,701400.0,20.5747,20.5905,20.5668,20.5668,701400.0
2013-11-07 10:10:00,26.03,26.05,26.02,26.04,637500.0,20.5668,20.5826,20.5589,20.5747,637500.0
2013-11-07 10:20:00,26.04,26.05,26.0,26.04,753600.0,20.5747,20.5826,20.5431,20.5747,753600.0
2013-11-07 10:30:00,26.04,26.04,25.93,25.94,1540200.0,20.5747,20.5747,20.4878,20.4957,1540200.0
2013-11-07 10:40:00,25.94,25.98,25.94,25.96,688200.0,20.4957,20.5273,20.4957,20.5115,688200.0
2013-11-07 10:50:00,25.96,25.98,25.95,25.95,365700.0,20.5115,20.5273,20.5036,20.5036,365700.0
2013-11-07 11:00:00,25.95,25.96,25.9,25.92,1012500.0,20.5036,20.5115,20.464,20.4799,1012500.0
2013-11-07 11:10:00,25.92,25.98,25.92,25.96,580200.0,20.4799,20.5273,20.4799,20.5115,580200.0
2013-11-07 11:20:00,25.96,25.98,25.94,25.97,786300.0,20.5115,20.5273,20.4957,20.5194,786300.0
2013-11-07 11:30:00,25.97,26.01,25.96,26.01,733200.0,20.5194,20.551,20.5115,20.551,733200.0
2013-11-07 11:40:00,26.01,26.04,25.97,26.04,497100.0,20.551,20.5747,20.5194,20.5747,497100.0
2013-11-07 11:50:00,26.04,26.04,25.98,25.99,340800.0,20.5747,20.5747,20.5273,20.5352,340800.0
2013-11-07 12:00:00,25.98,26.0,25.96,25.97,261600.0,20.5273,20.5431,20.5115,20.5194,261600.0
2013-11-07 12:10:00,25.97,25.98,25.95,25.98,192600.0,20.5194,20.5273,20.5036,20.5273,192600.0
2013-11-07 12:20:00,25.98,25.98,25.95,25.95,180300.0,20.5273,20.5273,20.5036,20.5036,180300.0
2013-11-07 12:30:00,25.95,25.96,25.93,25.93,222900.0,20.5036,20.5115,20.4878,20.4878,222900.0
2013-11-07 12:40:00,25.93,25.95,25.93,25.94,192000.0,20.4878,20.5036,20.4878,20.4957,192000.0
2013-11-07 12:50:00,25.94,25.95,25.91,25.91,159900.0,20.4957,20.5036,20.472,20.472,159900.0
2013-11-07 13:00:00,25.91,25.92,25.9,25.92,203400.0,20.472,20.4799,20.464,20.4799,203400.0
2013-11-07 13:10:00,25.92,25.93,25.92,25.93,125700.0,20.4799,20.4878,20.4799,20.4878,125700.0
2013-11-07 13:20:00,25.93,25.94,25.9,25.91,236100.0,20.4878,20.4957,20.464,20.472,236100.0
2013-11-07 13:30:00,25.91,25.91,25.88,25.9,407400.0,20.472,20.472,20.4482,20.464,407400.0
2013-11-07 13:40:00,25.9,25.91,25.86,25.86,268800.0,20.464,20.472,20.4324,20.4324,268800.0
2013-11-07 13:50:00,25.86,25.86,25.83,25.84,283500.0,20.4324,20.4324,20.4087,20.4166,283500.0
2013-11-07 14:00:00,25.84,25.85,25.79,25.79,434400.0,20.4166,20.4245,20.3771,20.3771,434400.0
2013-11-07 14:10:00,25.79,25.82,25.79,25.82,403500.0,20.3771,20.4008,20.3771,20.4008,403500.0
2013-11-07 14:20:00,25.82,25.82,25.81,25.81,286500.0,20.4008,20.4008,20.3929,20.3929,286500.0
2013-11-07 14:30:00,25.81,25.82,25.78,25.8,504600.0,20.3929,20.4008,20.3692,20.385,504600.0
2013-11-07 14:40:00,25.8,25.81,25.75,25.8,855000.0,20.385,20.3929,20.3455,20.385,855000.0
2013-11-07 14:50:00,25.8,25.81,25.79,25.79,373500.0,20.385,20.3929,20.3771,20.3771,373500.0
2013-11-07 15:00:00,25.79,25.8,25.77,25.77,383700.0,20.3771,20.385,20.3613,20.3613,383700.0
2013-11-07 15:10:00,25.77,25.78,25.75,25.76,397500.0,20.3613,20.3692,20.3455,20.3534,397500.0
2013-11-07 15:20:00,25.76,25.78,25.75,25.76,570600.0,20.3534,20.3692,20.3455,20.3534,570600.0
2013-11-07 15:30:00,25.76,25.79,25.75,25.79,736200.0,20.3534,20.3771,20.3455,20.3771,736200.0
2013-11-07 15:40:00,25.79,25.81,25.78,25.79,899400.0,20.3771,20.3929,20.3692,20.3771,899400.0
2013-11-07 15:50:00,25.79,25.84,25.77,25.84,2586300.0,20.3771,20.4166,20.3613,20.4166,2586300.0
2013-11-08 09:30:00,25.83,25.86,25.77,25.82,1051800.0,20.4087,20.4324,20.3613,20.4008,1051800.0
2013-11-08 09:40:00,25.82,25.85,25.8,25.83,485400.0,20.4008,20.4245,20.385,20.4087,485400.0
2013-11-08 09:50:00,25.83,25.85,25.65,25.68,1236300.0,20.4087,20.4245,20.2665,20.2902,1236300.0
2013-11-08 10:00:00,25.67,25.68,25.6,25.68,953100.0,20.2823,20.2902,20.227,20.2902,953100.0
2013-11-08 10:10:00,25.68,25.76,25.67,25.75,528600.0,20.2902,20.3534,20.2823,20.3455,528600.0
2013-11-08 10:20:00,25.75,25.79,25.72,25.74,376800.0,20.3455,20.3771,20.3218,20.3376,376800.0
2013-11-08 10:30:00,25.74,25.81,25.73,25.79,415800.0,20.3376,20.3929,20.3297,20.3771,415800.0
2013-11-08 10:40:00,25.78,25.85,25.78,25.85,293700.0,20.3692,20.4245,20.3692,20.4245,293700.0
2013-11-08 10:50:00,25.85,25.87,25.82,25.85,382200.0,20.4245,20.4403,20.4008,20.4245,382200.0
2013-11-08 11:00:00,25.85,25.85,25.8,25.81,187800.0,20.4245,20.4245,20.385,20.3929,187800.0
2013-11-08 11:10:00,25.81,25.84,25.81,25.83,169500.0,20.3929,20.4166,20.3929,20.4087,169500.0
2013-11-08 11:20:00,25.83,25.84,25.81,25.83,318300.0,20.4087,20.4166,20.3929,20.4087,318300.0
2013-11-08 11:30:00,25.84,25.88,25.83,25.87,279000.0,20.4166,20.4482,20.4087,20.4403,279000.0
2013-11-08 11:40:00,25.87,25.89,25.87,25.88,250800.0,20.4403,20.4561,20.4403,20.4482,250800.0
2013-11-08 11:50:00,25.88,25.9,25.84,25.84,477300.0,20.4482,20.464,20.4166,20.4166,477300.0
2013-11-08 12:00:00,25.84,25.86,25.83,25.84,262500.0,20.4166,20.4324,20.4087,20.4166,262500.0
2013-11-08 12:10:00,25.84,25.85,25.83,25.84,115200.0,20.4166,20.4245,20.4087,20.4166,115200.0
2013-11-08 12:20:00,25.84,25.84,25.81,25.83,230100.0,20.4166,20.4166,20.3929,20.4087,230100.0
2013-11-08 12:30:00,25.83,25.83,25.8,25.8,102600.0,20.4087,20.4087,20.385,20.385,102600.0
2013-11-08 12:40:00,25.8,25.81,25.78,25.78,223800.0,20.385,20.3929,20.3692,20.3692,223800.0
2013-11-08 12:50:00,25.78,25.79,25.77,25.78,99600.0,20.3692,20.3771,20.3613,20.3692,99600.0
2013-11-08 13:00:00,25.78,25.79,25.76,25.77,110400.0,20.3692,20.3771,20.3534,20.3613,110400.0
2013-11-08 13:10:00,25.77,25.79,25.77,25.78,92100.0,20.3613,20.3771,20.3613,20.3692,92100.0
2013-11-08 13:20:00,25.78,25.84,25.77,25.84,259500.0,20.3692,20.4166,20.3613,20.4166,259500.0
2013-11-08 13:30:00,25.84,25.84,25.82,25.82,114300.0,20.4166,20.4166,20.4008,20.4008,114300.0
2013-11-08 13:40:00,25.82,25.87,25.82,25.86,269400.0,20.4008,20.4403,20.4008,20.4324,269400.0
2013-11-08 13:50:00,25.86,25.86,25.82,25.83,304200.0,20.4324,20.4324,20.4008,20.4087,304200.0
2013-11-08 14:00:00,25.83,25.84,25.83,25.84,234900.0,20.4087,20.4166,20.4087,20.4166,234900.0
2013-11-08 14:10:00,25.84,25.85,25.83,25.85,170400.0,20.4166,20.4245,20.4087,20.4245,170400.0
2013-11-08 14:20:00,25.85,25.88,25.84,25.87,285900.0,20.4245,20.4482,20.4166,20.4403,285900.0
2013-11-08 14:30:00,25.87,25.92,25.86,25.92,669600.0,20.4403,20.4799,20.4324,20.4799,669600.0
2013-11-08 14:40:00,25.91,25.92,25.89,25.9,373500.0,20.472,20.4799,20.4561,20.464,373500.0
2013-11-08 14:50:00,25.9,25.91,25.89,25.9,209700.0,20.464,20.472,20.4561,20.464,209700.0
2013-11-08 15:00:00,25.9,25.9,25.87,25.88,255300.0,20.464,20.464,20.4403,20.4482,255300.0
2013-11-08 15:10:00,25.88,25.89,25.87,25.89,249600.0,20.4482,20.4561,20.4403,20.4561,249600.0
2013-11-08 15:20:00,25.89,25.92,25.89,25.92,328200.0,20.4561,20.4799,20.4561,20.4799,328200.0
2013-11-08 15:30:00,25.92,25.92,25.89,25.89,488700.0,20.4799,20.4799,20.4561,20.4561,488700.0
2013-11-08 15:40:00,25.9,25.94,25.89,25.94,744600.0,20.464,20.4957,20.4561,20.4957,744600.0
2013-11-08 15:50:00,25.94,25.99,25.92,25.98,1649700.0,20.4957,20.5352,20.4799,20.5273,1649700.0
2013-11-11 09:30:00,25.95,26.22,25.93,26.2,1413000.0,20.5036,20.7169,20.4878,20.7011,1413000.0
2013-11-11 09:40:00,26.2,26.3,26.17,26.3,1289100.0,20.7011,20.7801,20.6774,20.7801,1289100.0
2013-11-11 09:50:00,26.3,26.3,26.25,26.26,709800.0,20.7801,20.7801,20.7406,20.7485,709800.0
2013-11-11 10:00:00,26.26,26.35,26.26,26.33,1499400.0,20.7485,20.8196,20.7485,20.8038,1499400.0
2013-11-11 10:10:00,26.33,26.33,26.27,26.31,1214400.0,20.8038,20.8038,20.7564,20.788,1214400.0
2013-11-11 10:20:00,26.32,26.33,26.3,26.31,600300.0,20.7959,20.8038,20.7801,20.788,600300.0
2013-11-11 10:30:00,26.31,26.32,26.26,26.28,670800.0,20.788,20.7959,20.7485,20.7643,670800.0
2013-11-11 10:40:00,26.28,26.31,26.27,26.3,390600.0,20.7643,20.788,20.7564,20.7801,390600.0
2013-11-11 10:50:00,26.3,26.32,26.27,26.28,515400.0,20.7801,20.7959,20.7564,20.7643,515400.0
2013-11-11 11:00:00,26.27,26.29,26.25,26.26,384600.0,20.7564,20.7722,20.7406,20.7485,384600.0
2013-11-11 11:10:00,26.26,26.3,26.25,26.3,431700.0,20.7485,20.7801,20.7406,20.7801,431700.0
2013-11-11 11:20:00,26.3,26.32,26.29,26.31,357900.0,20.7801,20.7959,20.7722,20.788,357900.0
2013-11-11 11:30:00,26.31,26.32,26.3,26.31,444600.0,20.788,20.7959,20.7801,20.788,444600.0
2013-11-11 11:40:00,26.31,26.31,26.3,26.31,276900.0,20.788,20.788,20.7801,20.788,276900.0
2013-11-11 11:50:00,26.31,26.31,26.29,26.3,266100.0,20.788,20.788,20.7722,20.7801,266100.0
2013-11-11 12:00:00,26.3,26.31,26.29,26.3,214800.0,20.7801,20.788,20.7722,20.7801,214800.0
2013-11-11 12:10:00,26.3,26.31,26.29,26.3,203100.0,20.7801,20.788,20.7722,20.7801,203100.0
2013-11-11 12:20:00,26.3,26.31,26.3,26.3,240900.0,20.7801,20.788,20.7801,20.7801,240900.0
2013-11-11 12:30:00,26.3,26.31,26.3,26.31,277200.0,20.7801,20.788,20.7801,20.788,277200.0
2013-11-11 12:40:00,26.3,26.31,26.3,26.3,183000.0,20.7801,20.788,20.7801,20.7801,183000.0
2013-11-11 12:50:00,26.3,26.32,26.3,26.32,191100.0,20.7801,20.7959,20.7801,20.7959,191100.0
2013-11-11 13:00:00,26.31,26.32,26.3,26.31,270000.0,20.788,20.7959,20.7801,20.788,270000.0
2013-11-11 13:10:00,26.31,26.31,26.3,26.3,202500.0,20.788,20.788,20.7801,20.7801,202500.0
2013-11-11 13:20:00,26.3,26.31,26.3,26.3,201000.0,20.7801,20.788,20.7801,20.7801,201000.0
2013-11-11 13:30:00,26.3,26.3,26.27,26.29,226500.0,20.7801,20.7801,20.7564,20.7722,226500.0
2013-11-11 13:40:00,26.29,26.29,26.27,26.28,244500.0,20.7722,20.7722,20.7564,20.7643,244500.0
2013-11-11 13:50:00,26.28,26.28,26.27,26.28,287400.0,20.7643,20.7643,20.7564,20.7643,287400.0
2013-11-11 14:00:00,26.28,26.3,26.28,26.3,333300.0,20.7643,20.7801,20.7643,20.7801,333300.0
2013-11-11 14:10:00,26.3,26.3,26.28,26.29,287700.0,20.7801,20.7801,20.7643,20.7722,287700.0
2013-11-11 14:20:00,26.29,26.3,26.28,26.29,215400.0,20.7722,20.7801,20.7643,20.7722,215400.0
2013-11-11 14:30:00,26.29,26.29,26.28,26.28,362400.0,20.7722,20.7722,20.7643,20.7643,362400.0
2013-11-11 14:40:00,26.28,26.29,26.27,26.28,249600.0,20.7643,20.7722,20.7564,20.7643,249600.0
2013-11-11 14:50:00,26.28,26.29,26.27,26.29,267000.0,20.7643,20.7722,20.7564,20.7722,267000.0
2013-11-11 15:00:00,26.29,26.31,26.28,26.29,262800.0,20.7722,20.788,20.7643,20.7722,262800.0
2013-11-11 15:10:00,26.29,26.31,26.28,26.29,275700.0,20.7722,20.788,20.7643,20.7722,275700.0
2013-11-11 15:20:00,26.29,26.29,26.29,26.29,176700.0,20.7722,20.7722,20.7722,20.7722,176700.0
2013-11-11 15:30:00,26.29,26.29,26.28,26.29,528600.0,20.7722,20.7722,20.7643,20.7722,528600.0
2013-11-11 15:40:00,26.29,26.33,26.29,26.32,1374600.0,20.7722,20.8038,20.7722,20.7959,1374600.0
2013-11-11 15:50:00,26.32,26.36,26.32,26.33,2259300.0,20.7959,20.8275,20.7959,20.8038,2259300.0
2013-11-12 09:30:00,26.28,26.29,26.2,26.26,962100.0,20.7643,20.7722,20.7011,20.7485,962100.0
2013-11-12 09:40:00,26.26,26.28,26.19,26.21,717300.0,20.7485,20.7643,20.6932,20.709,717300.0
2013-11-12 09:50:00,26.21,26.21,26.12,26.13,756300.0,20.709,20.709,20.6379,20.6458,756300.0
2013-11-12 10:00:00,26.13,26.16,26.08,26.15,766500.0,20.6458,20.6695,20.6063,20.6616,766500.0
2013-11-12 10:10:00,26.15,26.24,26.15,26.23,480300.0,20.6616,20.7327,20.6616,20.7248,480300.0
2013-11-12 10:20:00,26.22,26.25,26.21,26.24,596400.0,20.7169,20.7406,20.709,20.7327,596400.0
2013-11-12 10:30:00,26.24,26.26,26.22,26.23,278100.0,20.7327,20.7485,20.7169,20.7248,278100.0
2013-11-12 10:40:00,26.23,26.25,26.21,26.24,366900.0,20.7248,20.7406,20.709,20.7327,366900.0
2013-11-12 10:50:00,26.24,26.26,26.23,26.25,296700.0,20.7327,20.7485,20.7248,20.7406,296700.0
2013-11-12 11:00:00,26.25,26.28,26.24,26.28,330300.0,20.7406,20.7643,20.7327,20.7643,330300.0
2013-11-12 11:10:00,26.27,26.3,26.27,26.3,270300.0,20.7564,20.7801,20.7564,20.7801,270300.0
2013-11-12 11:20:00,26.29,26.31,26.27,26.29,232500.0,20.7722,20.788,20.7564,20.7722,232500.0
2013-11-12 11:30:00,26.29,26.32,26.26,26.26,440700.0,20.7722,20.7959,20.7485,20.7485,440700.0
2013-11-12 11:40:00,26.26,26.27,26.24,26.25,282000.0,20.7485,20.7564,20.7327,20.7406,282000.0
2013-11-12 11:50:00,26.25,26.25,26.18,26.18,371100.0,20.7406,20.7406,20.6853,20.6853,371100.0
2013-11-12 12:00:00,26.18,26.23,26.18,26.2,268800.0,20.6853,20.7248,20.6853,20.7011,268800.0
2013-11-12 12:10:00,26.2,26.23,26.19,26.22,142200.0,20.7011,20.7248,20.6932,20.7169,142200.0
2013-11-12 12:20:00,26.22,26.24,26.21,26.23,142800.0,20.7169,20.7327,20.709,20.7248,142800.0
2013-11-12 12:30:00,26.23,26.23,26.2,26.22,214800.0,20.7248,20.7248,20.7011,20.7169,214800.0
2013-11-12 12:40:00,26.22,26.24,26.21,26.23,887400.0,20.7169,20.7327,20.709,20.7248,887400.0
2013-11-12 12:50:00,26.23,26.24,26.22,26.23,142500.0,20.7248,20.7327,20.7169,20.7248,142500.0
2013-11-12 13:00:00,26.23,26.23,26.21,26.21,146700.0,20.7248,20.7248,20.709,20.709,146700.0
2013-11-12 13:10:00,26.21,26.23,26.2,26.2,155700.0,20.709,20.7248,20.7011,20.7011,155700.0
2013-11-12 13:20:00,26.21,26.24,26.21,26.22,207600.0,20.709,20.7327,20.709,20.7169,207600.0
2013-11-12 13:30:00,26.22,26.22,26.17,26.2,188400.0,20.7169,20.7169,20.6774,20.7011,188400.0
2013-11-12 13:40:00,26.19,26.2,26.17,26.19,165900.0,20.6932,20.7011,20.6774,20.6932,165900.0
2013-11-12 13:50:00,26.19,26.2,26.17,26.18,239700.0,20.6932,20.7011,20.6774,20.6853,239700.0
2013-11-12 14:00:00,26.18,26.18,26.16,26.18,309300.0,20.6853,20.6853,20.6695,20.6853,309300.0
2013-11-12 14:10:00,26.18,26.2,26.18,26.2,326400.0,20.6853,20.7011,20.6853,20.7011,326400.0
2013-11-12 14:20:00,26.2,26.2,26.16,26.17,242400.0,20.7011,20.7011,20.6695,20.6774,242400.0
2013-11-12 14:30:00,26.16,26.19,26.16,26.17,213300.0,20.6695,20.6932,20.6695,20.6774,213300.0
2013-11-12 14:40:00,26.17,26.19,26.16,26.18,213000.0,20.6774,20.6932,20.6695,20.6853,213000.0
2013-11-12 14:50:00,26.19,26.22,26.18,26.22,272700.0,20.6932,20.7169,20.6853,20.7169,272700.0
2013-11-12 15:00:00,26.22,26.25,26.22,26.24,301800.0,20.7169,20.7406,20.7169,20.7327,301800.0
2013-11-12 15:10:00,26.24,26.25,26.23,26.23,191100.0,20.7327,20.7406,20.7248,20.7248,191100.0
2013-11-12 15:20:00,26.24,26.24,26.2,26.21,344100.0,20.7327,20.7327,20.7011,20.709,344100.0
2013-11-12 15:30:00,26.21,26.23,26.2,26.23,234300.0,20.709,20.7248,20.7011,20.7248,234300.0
2013-11-12 15:40:00,26.22,26.24,26.2,26.21,517500.0,20.7169,20.7327,20.7011,20.709,517500.0
2013-11-12 15:50:00,26.21,26.25,26.19,26.24,828900.0,20.709,20.7406,20.6932,20.7327,828900.0
2013-11-13 09:30:00,26.14,26.22,26.14,26.15,928500.0,20.6537,20.7169,20.6537,20.6616,928500.0
2013-11-13 09:40:00,26.15,26.18,26.12,26.18,671400.0,20.6616,20.6853,20.6379,20.6853,671400.0
2013-11-13 09:50:00,26.18,26.25,26.16,26.21,851700.0,20.6853,20.7406,20.6695,20.709,851700.0
2013-11-13 10:00:00,26.22,26.25,26.2,26.22,1016100.0,20.7169,20.7406,20.7011,20.7169,1016100.0
2013-11-13 10:10:00,26.22,26.25,26.22,26.22,525900.0,20.7169,20.7406,20.7169,20.7169,525900.0
2013-11-13 10:20:00,26.22,26.24,26.21,26.22,373800.0,20.7169,20.7327,20.709,20.7169,373800.0
2013-11-13 10:30:00,26.22,26.24,26.22,26.24,468600.0,20.7169,20.7327,20.7169,20.7327,468600.0
2013-11-13 10:40:00,26.23,26.25,26.22,26.23,349200.0,20.7248,20.7406,20.7169,20.7248,349200.0
2013-11-13 10:50:00,26.23,26.28,26.23,26.27,747900.0,20.7248,20.7643,20.7248,20.7564,747900.0
2013-11-13 11:00:00,26.27,26.28,26.25,26.26,302100.0,20.7564,20.7643,20.7406,20.7485,302100.0
2013-11-13 11:10:00,26.25,26.27,26.25,26.26,310500.0,20.7406,20.7564,20.7406,20.7485,310500.0
2013-11-13 11:20:00,26.26,26.27,26.22,26.23,615000.0,20.7485,20.7564,20.7169,20.7248,615000.0
2013-11-13 11:30:00,26.23,26.23,26.21,26.22,583500.0,20.7248,20.7248,20.709,20.7169,583500.0
2013-11-13 11:40:00,26.21,26.21,26.19,26.21,734100.0,20.709,20.709,20.6932,20.709,734100.0
2013-11-13 11:50:00,26.21,26.23,26.2,26.22,309600.0,20.709,20.7248,20.7011,20.7169,309600.0
2013-11-13 12:00:00,26.22,26.23,26.2,26.23,269400.0,20.7169,20.7248,20.7011,20.7248,269400.0
2013-11-13 12:10:00,26.23,26.26,26.21,26.25,257100.0,20.7248,20.7485,20.709,20.7406,257100.0
2013-11-13 12:20:00,26.25,26.29,26.25,26.27,410700.0,20.7406,20.7722,20.7406,20.7564,410700.0
2013-11-13 12:30:00,26.27,26.28,26.27,26.28,155700.0,20.7564,20.7643,20.7564,20.7643,155700.0
2013-11-13 12:40:00,26.28,26.3,26.27,26.3,262500.0,20.7643,20.7801,20.7564,20.7801,262500.0
2013-11-13 12:50:00,26.3,26.3,26.28,26.28,240000.0,20.7801,20.7801,20.7643,20.7643,240000.0
2013-11-13 13:00:00,26.28,26.3,26.26,26.28,375000.0,20.7643,20.7801,20.7485,20.7643,375000.0
2013-11-13 13:10:00,26.27,26.29,26.27,26.28,166500.0,20.7564,20.7722,20.7564,20.7643,166500.0
2013-11-13 13:20:00,26.28,26.29,26.27,26.29,275100.0,20.7643,20.7722,20.7564,20.7722,275100.0
2013-11-13 13:30:00,26.29,26.32,26.28,26.31,578100.0,20.7722,20.7959,20.7643,20.788,578100.0
2013-11-13 13:40:00,26.31,26.33,26.31,26.33,369000.0,20.788,20.8038,20.788,20.8038,369000.0
2013-11-13 13:50:00,26.33,26.33,26.31,26.32,358500.0,20.8038,20.8038,20.788,20.7959,358500.0
2013-11-13 14:00:00,26.32,26.33,26.31,26.32,231300.0,20.7959,20.8038,20.788,20.7959,231300.0
2013-11-13 14:10:00,26.32,26.32,26.31,26.32,437700.0,20.7959,20.7959,20.788,20.7959,437700.0
2013-11-13 14:20:00,26.32,26.33,26.32,26.32,200400.0,20.7959,20.8038,20.7959,20.7959,200400.0
2013-11-13 14:30:00,26.32,26.32,26.26,26.26,461700.0,20.7959,20.7959,20.7485,20.7485,461700.0
2013-11-13 14:40:00,26.26,26.26,26.23,26.24,468300.0,20.7485,20.7485,20.7248,20.7327,468300.0
2013-11-13 14:50:00,26.24,26.24,26.18,26.21,1066200.0,20.7327,20.7327,20.6853,20.709,1066200.0
2013-11-13 15:00:00,26.21,26.23,26.21,26.22,412800.0,20.709,20.7248,20.709,20.7169,412800.0
2013-11-13 15:10:00,26.22,26.23,26.19,26.2,445500.0,20.7169,20.7248,20.6932,20.7011,445500.0
2013-11-13 15:20:00,26.2,26.21,26.17,26.19,1362000.0,20.7011,20.709,20.6774,20.6932,1362000.0
2013-11-13 15:30:00,26.19,26.22,26.18,26.21,740100.0,20.6932,20.7169,20.6853,20.709,740100.0
2013-11-13 15:40:00,26.22,26.28,26.21,26.28,1502400.0,20.7169,20.7643,20.709,20.7643,1502400.0
2013-11-13 15:50:00,26.28,26.32,26.26,26.29,2074800.0,20.7643,20.7959,20.7485,20.7722,2074800.0
2013-11-14 09:30:00,25.92,26.18,25.89,26.16,1814700.0,20.4799,20.6853,20.4561,20.6695,1814700.0
2013-11-14 09:40:00,26.15,26.18,25.98,26.04,2154300.0,20.6616,20.6853,20.5273,20.5747,2154300.0
2013-11-14 09:50:00,26.03,26.12,26.03,26.1,1622100.0,20.5668,20.6379,20.5668,20.6221,1622100.0
2013-11-14 10:00:00,26.1,26.22,26.09,26.15,1228200.0,20.6221,20.7169,20.6142,20.6616,1228200.0
2013-11-14 10:10:00,26.14,26.35,26.13,26.31,1789200.0,20.6537,20.8196,20.6458,20.788,1789200.0
2013-11-14 10:20:00,26.31,26.37,26.27,26.35,1221600.0,20.788,20.8354,20.7564,20.8196,1221600.0
2013-11-14 10:30:00,26.35,26.48,26.34,26.48,1230000.0,20.8196,20.9223,20.8117,20.9223,1230000.0
2013-11-14 10:40:00,26.48,26.51,26.39,26.43,1206600.0,20.9223,20.946,20.8512,20.8828,1206600.0
2013-11-14 10:50:00,26.44,26.44,26.36,26.38,571800.0,20.8907,20.8907,20.8275,20.8433,571800.0
2013-11-14 11:00:00,26.38,26.44,26.37,26.39,626700.0,20.8433,20.8907,20.8354,20.8512,626700.0
2013-11-14 11:10:00,26.39,26.4,26.36,26.38,687900.0,20.8512,20.8591,20.8275,20.8433,687900.0
2013-11-14 11:20:00,26.38,26.38,26.36,26.36,490500.0,20.8433,20.8433,20.8275,20.8275,490500.0
2013-11-14 11:30:00,26.36,26.37,26.33,26.34,507000.0,20.8275,20.8354,20.8038,20.8117,507000.0
2013-11-14 11:40:00,26.33,26.36,26.3,26.32,511800.0,20.8038,20.8275,20.7801,20.7959,511800.0
2013-11-14 11:50:00,26.32,26.35,26.31,26.35,517200.0,20.7959,20.8196,20.788,20.8196,517200.0
2013-11-14 12:00:00,26.35,26.39,26.34,26.36,177900.0,20.8196,20.8512,20.8117,20.8275,177900.0
2013-11-14 12:10:00,26.36,26.43,26.36,26.42,366600.0,20.8275,20.8828,20.8275,20.8749,366600.0
2013-11-14 12:20:00,26.42,26.42,26.37,26.38,220500.0,20.8749,20.8749,20.8354,20.8433,220500.0
2013-11-14 12:30:00,26.38,26.38,26.33,26.34,334200.0,20.8433,20.8433,20.8038,20.8117,334200.0
2013-11-14 12:40:00,26.33,26.34,26.31,26.33,354300.0,20.8038,20.8117,20.788,20.8038,354300.0
2013-11-14 12:50:00,26.33,26.36,26.32,26.33,163500.0,20.8038,20.8275,20.7959,20.8038,163500.0
2013-11-14 13:00:00,26.33,26.38,26.33,26.37,177900.0,20.8038,20.8433,20.8038,20.8354,177900.0
2013-11-14 13:10:00,26.37,26.44,26.37,26.42,237900.0,20.8354,20.8907,20.8354,20.8749,237900.0
2013-11-14 13:20:00,26.42,26.42,26.39,26.41,294000.0,20.8749,20.8749,20.8512,20.867,294000.0
2013-11-14 13:30:00,26.4,26.42,26.39,26.4,320400.0,20.8591,20.8749,20.8512,20.8591,320400.0
2013-11-14 13:40:00,26.4,26.44,26.4,26.41,255300.0,20.8591,20.8907,20.8591,20.867,255300.0
2013-11-14 13:50:00,26.41,26.41,26.36,26.36,257700.0,20.867,20.867,20.8275,20.8275,257700.0
2013-11-14 14:00:00,26.36,26.38,26.35,26.38,479400.0,20.8275,20.8433,20.8196,20.8433,479400.0
2013-11-14 14:10:00,26.38,26.39,26.37,26.39,255300.0,20.8433,20.8512,20.8354,20.8512,255300.0
2013-11-14 14:20:00,26.39,26.4,26.38,26.39,470100.0,20.8512,20.8591,20.8433,20.8512,470100.0
2013-11-14 14:30:00,26.4,26.41,26.39,26.4,588900.0,20.8591,20.867,20.8512,20.8591,588900.0
2013-11-14 14:40:00,26.4,26.4,26.39,26.4,219600.0,20.8591,20.8591,20.8512,20.8591,219600.0
2013-11-14 14:50:00,26.4,26.41,26.38,26.39,468600.0,20.8591,20.867,20.8433,20.8512,468600.0
2013-11-14 15:00:00,26.4,26.41,26.39,26.4,296400.0,20.8591,20.867,20.8512,20.8591,296400.0
2013-11-14 15:10:00,26.4,26.43,26.39,26.4,492300.0,20.8591,20.8828,20.8512,20.8591,492300.0
2013-11-14 15:20:00,26.4,26.41,26.39,26.4,365100.0,20.8591,20.867,20.8512,20.8591,365100.0
2013-11-14 15:30:00,26.4,26.4,26.37,26.39,474300.0,20.8591,20.8591,20.8354,20.8512,474300.0
2013-11-14 15:40:00,26.38,26.4,26.37,26.38,559800.0,20.8433,20.8591,20.8354,20.8433,559800.0
2013-11-14 15:50:00,26.38,26.4,26.35,26.36,1613100.0,20.8433,20.8591,20.8196,20.8275,1613100.0
2013-11-15 09:30:00,26.27,26.36,26.25,26.28,2595300.0,20.7564,20.8275,20.7406,20.7643,2595300.0
2013-11-15 09:40:00,26.29,26.31,26.28,26.29,579300.0,20.7722,20.788,20.7643,20.7722,579300.0
2013-11-15 09:50:00,26.3,26.38,26.29,26.34,993000.0,20.7801,20.8433,20.7722,20.8117,993000.0
2013-11-15 10:00:00,26.34,26.41,26.33,26.38,543000.0,20.8117,20.867,20.8038,20.8433,543000.0
2013-11-15 10:10:00,26.38,26.4,26.35,26.35,955200.0,20.8433,20.8591,20.8196,20.8196,955200.0
2013-11-15 10:20:00,26.35,26.36,26.3,26.32,467700.0,20.8196,20.8275,20.7801,20.7959,467700.0
2013-11-15 10:30:00,26.32,26.34,26.31,26.32,406800.0,20.7959,20.8117,20.788,20.7959,406800.0
2013-11-15 10:40:00,26.32,26.34,26.31,26.33,323100.0,20.7959,20.8117,20.788,20.8038,323100.0
2013-11-15 10:50:00,26.33,26.34,26.32,26.33,271200.0,20.8038,20.8117,20.7959,20.8038,271200.0
2013-11-15 11:00:00,26.33,26.33,26.29,26.3,323400.0,20.8038,20.8038,20.7722,20.7801,323400.0
2013-11-15 11:10:00,26.3,26.32,26.29,26.3,200700.0,20.7801,20.7959,20.7722,20.7801,200700.0
2013-11-15 11:20:00,26.3,26.33,26.3,26.31,150600.0,20.7801,20.8038,20.7801,20.788,150600.0
2013-11-15 11:30:00,26.31,26.31,26.3,26.31,275400.0,20.788,20.788,20.7801,20.788,275400.0
2013-11-15 11:40:00,26.31,26.34,26.3,26.34,273000.0,20.788,20.8117,20.7801,20.8117,273000.0
2013-11-15 11:50:00,26.33,26.36,26.33,26.35,408600.0,20.8038,20.8275,20.8038,20.8196,408600.0
2013-11-15 12:00:00,26.35,26.36,26.33,26.35,234600.0,20.8196,20.8275,20.8038,20.8196,234600.0
2013-11-15 12:10:00,26.35,26.38,26.35,26.38,156300.0,20.8196,20.8433,20.8196,20.8433,156300.0
2013-11-15 12:20:00,26.37,26.38,26.36,26.36,105000.0,20.8354,20.8433,20.8275,20.8275,105000.0
2013-11-15 12:30:00,26.36,26.38,26.36,26.37,189000.0,20.8275,20.8433,20.8275,20.8354,189000.0
2013-11-15 12:40:00,26.37,26.37,26.35,26.35,137700.0,20.8354,20.8354,20.8196,20.8196,137700.0
2013-11-15 12:50:00,26.35,26.36,26.34,26.34,135000.0,20.8196,20.8275,20.8117,20.8117,135000.0
2013-11-15 13:00:00,26.34,26.36,26.34,26.35,102600.0,20.8117,20.8275,20.8117,20.8196,102600.0
2013-11-15 13:10:00,26.35,26.36,26.35,26.35,131100.0,20.8196,20.8275,20.8196,20.8196,131100.0
2013-11-15 13:20:00,26.35,26.38,26.35,26.38,161700.0,20.8196,20.8433,20.8196,20.8433,161700.0
2013-11-15 13:30:00,26.38,26.41,26.38,26.39,421800.0,20.8433,20.867,20.8433,20.8512,421800.0
2013-11-15 13:40:00,26.39,26.4,26.38,26.38,200400.0,20.8512,20.8591,20.8433,20.8433,200400.0
2013-11-15 13:50:00,26.38,26.39,26.37,26.38,187500.0,20.8433,20.8512,20.8354,20.8433,187500.0
2013-11-15 14:00:00,26.38,26.39,26.36,26.37,351600.0,20.8433,20.8512,20.8275,20.8354,351600.0
2013-11-15 14:10:00,26.37,26.37,26.36,26.37,171300.0,20.8354,20.8354,20.8275,20.8354,171300.0
2013-11-15 14:20:00,26.37,26.37,26.36,26.37,161700.0,20.8354,20.8354,20.8275,20.8354,161700.0
2013-11-15 14:30:00,26.37,26.38,26.36,26.37,273600.0,20.8354,20.8433,20.8275,20.8354,273600.0
2013-11-15 14:40:00,26.37,26.37,26.36,26.37,162900.0,20.8354,20.8354,20.8275,20.8354,162900.0
2013-11-15 14:50:00,26.37,26.37,26.36,26.37,215700.0,20.8354,20.8354,20.8275,20.8354,215700.0
2013-11-15 15:00:00,26.37,26.39,26.36,26.37,353400.0,20.8354,20.8512,20.8275,20.8354,353400.0
2013-11-15 15:10:00,26.37,26.38,26.37,26.38,205800.0,20.8354,20.8433,20.8354,20.8433,205800.0
2013-11-15 15:20:00,26.38,26.39,26.38,26.38,237600.0,20.8433,20.8512,20.8433,20.8433,237600.0
2013-11-15 15:30:00,26.38,26.39,26.38,26.38,284100.0,20.8433,20.8512,20.8433,20.8433,284100.0
2013-11-15 15:40:00,26.38,26.4,26.37,26.39,606000.0,20.8433,20.8591,20.8354,20.8512,606000.0
2013-11-15 15:50:00,26.39,26.43,26.39,26.42,1370400.0,20.8512,20.8828,20.8512,20.8749,1370400.0
2013-11-18 09:30:00,26.41,26.42,26.3,26.33,1087800.0,20.867,20.8749,20.7801,20.8038,1087800.0
2013-11-18 09:40:00,26.33,26.4,26.33,26.4,1219800.0,20.8038,20.8591,20.8038,20.8591,1219800.0
2013-11-18 09:50:00,26.4,26.44,26.35,26.36,312300.0,20.8591,20.8907,20.8196,20.8275,312300.0
2013-11-18 10:00:00,26.36,26.41,26.34,26.4,813600.0,20.8275,20.867,20.8117,20.8591,813600.0
2013-11-18 10:10:00,26.4,26.44,26.4,26.43,465300.0,20.8591,20.8907,20.8591,20.8828,465300.0
2013-11-18 10:20:00,26.43,26.43,26.38,26.38,452100.0,20.8828,20.8828,20.8433,20.8433,452100.0
2013-11-18 10:30:00,26.38,26.4,26.36,26.37,357600.0,20.8433,20.8591,20.8275,20.8354,357600.0
2013-11-18 10:40:00,26.37,26.38,26.34,26.37,448800.0,20.8354,20.8433,20.8117,20.8354,448800.0
2013-11-18 10:50:00,26.37,26.39,26.35,26.38,551400.0,20.8354,20.8512,20.8196,20.8433,551400.0
2013-11-18 11:00:00,26.39,26.4,26.38,26.39,368100.0,20.8512,20.8591,20.8433,20.8512,368100.0
2013-11-18 11:10:00,26.39,26.41,26.38,26.4,503100.0,20.8512,20.867,20.8433,20.8591,503100.0
2013-11-18 11:20:00,26.4,26.41,26.4,26.4,417000.0,20.8591,20.867,20.8591,20.8591,417000.0
2013-11-18 11:30:00,26.4,26.41,26.4,26.4,608700.0,20.8591,20.867,20.8591,20.8591,608700.0
2013-11-18 11:40:00,26.4,26.41,26.39,26.4,354600.0,20.8591,20.867,20.8512,20.8591,354600.0
2013-11-18 11:50:00,26.4,26.4,26.4,26.4,225300.0,20.8591,20.8591,20.8591,20.8591,225300.0
2013-11-18 12:00:00,26.4,26.41,26.4,26.4,342000.0,20.8591,20.867,20.8591,20.8591,342000.0
2013-11-18 12:10:00,26.4,26.4,26.39,26.39,254400.0,20.8591,20.8591,20.8512,20.8512,254400.0
2013-11-18 12:20:00,26.4,26.41,26.4,26.41,144300.0,20.8591,20.867,20.8591,20.867,144300.0
2013-11-18 12:30:00,26.41,26.42,26.41,26.41,150900.0,20.867,20.8749,20.867,20.867,150900.0
2013-11-18 12:40:00,26.41,26.42,26.41,26.41,92100.0,20.867,20.8749,20.867,20.867,92100.0
2013-11-18 12:50:00,26.41,26.43,26.4,26.42,95400.0,20.867,20.8828,20.8591,20.8749,95400.0
2013-11-18 13:00:00,26.42,26.43,26.41,26.42,148200.0,20.8749,20.8828,20.867,20.8749,148200.0
2013-11-18 13:10:00,26.42,26.42,26.4,26.41,177000.0,20.8749,20.8749,20.8591,20.867,177000.0
2013-11-18 13:20:00,26.41,26.42,26.41,26.42,155400.0,20.867,20.8749,20.867,20.8749,155400.0
2013-11-18 13:30:00,26.42,26.43,26.41,26.43,158100.0,20.8749,20.8828,20.867,20.8828,158100.0
2013-11-18 13:40:00,26.42,26.43,26.42,26.42,230400.0,20.8749,20.8828,20.8749,20.8749,230400.0
2013-11-18 13:50:00,26.42,26.43,26.41,26.43,191700.0,20.8749,20.8828,20.867,20.8828,191700.0
2013-11-18 14:00:00,26.42,26.42,26.41,26.41,236700.0,20.8749,20.8749,20.867,20.867,236700.0
2013-11-18 14:10:00,26.41,26.42,26.4,26.41,204300.0,20.867,20.8749,20.8591,20.867,204300.0
2013-11-18 14:20:00,26.41,26.41,26.39,26.4,284700.0,20.867,20.867,20.8512,20.8591,284700.0
2013-11-18 14:30:00,26.4,26.41,26.39,26.41,493800.0,20.8591,20.867,20.8512,20.867,493800.0
2013-11-18 14:40:00,26.41,26.41,26.38,26.38,214500.0,20.867,20.867,20.8433,20.8433,214500.0
2013-11-18 14:50:00,26.38,26.41,26.38,26.4,170100.0,20.8433,20.867,20.8433,20.8591,170100.0
2013-11-18 15:00:00,26.4,26.4,26.38,26.39,246300.0,20.8591,20.8591,20.8433,20.8512,246300.0
2013-11-18 15:10:00,26.38,26.39,26.34,26.37,346800.0,20.8433,20.8512,20.8117,20.8354,346800.0
2013-11-18 15:20:00,26.37,26.38,26.34,26.35,717600.0,20.8354,20.8433,20.8117,20.8196,717600.0
2013-11-18 15:30:00,26.34,26.35,26.34,26.34,847200.0,20.8117,20.8196,20.8117,20.8117,847200.0
2013-11-18 15:40:00,26.34,26.36,26.33,26.36,576300.0,20.8117,20.8275,20.8038,20.8275,576300.0
2013-11-18 15:50:00,26.36,26.41,26.36,26.4,921600.0,20.8275,20.867,20.8275,20.8591,921600.0
2013-11-19 09:30:00,26.43,26.44,26.32,26.32,656700.0,20.8828,20.8907,20.7959,20.7959,656700.0
2013-11-19 09:40:00,26.32,26.34,26.29,26.33,318900.0,20.7959,20.8117,20.7722,20.8038,318900.0
2013-11-19 09:50:00,26.33,26.35,26.33,26.35,435000.0,20.8038,20.8196,20.8038,20.8196,435000.0
2013-11-19 10:00:00,26.35,26.36,26.31,26.34,543600.0,20.8196,20.8275,20.788,20.8117,543600.0
2013-11-19 10:10:00,26.34,26.4,26.34,26.4,537900.0,20.8117,20.8591,20.8117,20.8591,537900.0
2013-11-19 10:20:00,26.4,26.42,26.39,26.42,400800.0,20.8591,20.8749,20.8512,20.8749,400800.0
2013-11-19 10:30:00,26.42,26.43,26.41,26.42,406800.0,20.8749,20.8828,20.867,20.8749,406800.0
2013-11-19 10:40:00,26.42,26.42,26.38,26.38,302400.0,20.8749,20.8749,20.8433,20.8433,302400.0
2013-11-19 10:50:00,26.38,26.38,26.36,26.36,278400.0,20.8433,20.8433,20.8275,20.8275,278400.0
2013-11-19 11:00:00,26.36,26.37,26.33,26.33,268500.0,20.8275,20.8354,20.8038,20.8038,268500.0
2013-11-19 11:10:00,26.33,26.34,26.31,26.32,285000.0,20.8038,20.8117,20.788,20.7959,285000.0
2013-11-19 11:20:00,26.32,26.34,26.31,26.34,234300.0,20.7959,20.8117,20.788,20.8117,234300.0
2013-11-19 11:30:00,26.34,26.35,26.34,26.35,145500.0,20.8117,20.8196,20.8117,20.8196,145500.0
2013-11-19 11:40:00,26.35,26.36,26.33,26.33,144900.0,20.8196,20.8275,20.8038,20.8038,144900.0
2013-11-19 11:50:00,26.34,26.36,26.33,26.35,115200.0,20.8117,20.8275,20.8038,20.8196,115200.0
2013-11-19 12:00:00,26.35,26.38,26.35,26.38,197400.0,20.8196,20.8433,20.8196,20.8433,197400.0
2013-11-19 12:10:00,26.37,26.38,26.36,26.37,147900.0,20.8354,20.8433,20.8275,20.8354,147900.0
2013-11-19 12:20:00,26.37,26.39,26.36,26.38,147000.0,20.8354,20.8512,20.8275,20.8433,147000.0
2013-11-19 12:30:00,26.38,26.4,26.38,26.39,132600.0,20.8433,20.8591,20.8433,20.8512,132600.0
2013-11-19 12:40:00,26.4,26.41,26.38,26.4,118500.0,20.8591,20.867,20.8433,20.8591,118500.0
2013-11-19 12:50:00,26.4,26.41,26.38,26.39,141300.0,20.8591,20.867,20.8433,20.8512,141300.0
2013-11-19 13:00:00,26.39,26.4,26.38,26.39,165900.0,20.8512,20.8591,20.8433,20.8512,165900.0
2013-11-19 13:10:00,26.39,26.41,26.39,26.4,141900.0,20.8512,20.867,20.8512,20.8591,141900.0
2013-11-19 13:20:00,26.4,26.4,26.37,26.37,218700.0,20.8591,20.8591,20.8354,20.8354,218700.0
2013-11-19 13:30:00,26.37,26.41,26.37,26.4,265500.0,20.8354,20.867,20.8354,20.8591,265500.0
2013-11-19 13:40:00,26.4,26.43,26.39,26.43,242100.0,20.8591,20.8828,20.8512,20.8828,242100.0
2013-11-19 13:50:00,26.43,26.43,26.41,26.41,278700.0,20.8828,20.8828,20.867,20.867,278700.0
2013-11-19 14:00:00,26.41,26.44,26.39,26.39,435600.0,20.867,20.8907,20.8512,20.8512,435600.0
2013-11-19 14:10:00,26.39,26.42,26.38,26.42,289800.0,20.8512,20.8749,20.8433,20.8749,289800.0
2013-11-19 14:20:00,26.41,26.42,26.39,26.4,463500.0,20.867,20.8749,20.8512,20.8591,463500.0
2013-11-19 14:30:00,26.4,26.45,26.39,26.45,361200.0,20.8591,20.8986,20.8512,20.8986,361200.0
2013-11-19 14:40:00,26.45,26.45,26.43,26.44,280800.0,20.8986,20.8986,20.8828,20.8907,280800.0
2013-11-19 14:50:00,26.43,26.44,26.41,26.42,276600.0,20.8828,20.8907,20.867,20.8749,276600.0
2013-11-19 15:00:00,26.42,26.45,26.42,26.42,431700.0,20.8749,20.8986,20.8749,20.8749,431700.0
2013-11-19 15:10:00,26.42,26.44,26.41,26.42,300300.0,20.8749,20.8907,20.867,20.8749,300300.0
2013-11-19 15:20:00,26.42,26.43,26.4,26.42,335100.0,20.8749,20.8828,20.8591,20.8749,335100.0
2013-11-19 15:30:00,26.42,26.42,26.4,26.41,447000.0,20.8749,20.8749,20.8591,20.867,447000.0
2013-11-19 15:40:00,26.41,26.42,26.4,26.41,471000.0,20.867,20.8749,20.8591,20.867,471000.0
2013-11-19 15:50:00,26.41,26.43,26.4,26.42,780300.0,20.867,20.8828,20.8591,20.8749,780300.0
2013-11-20 09:30:00,26.44,26.46,26.41,26.41,632400.0,20.8907,20.9065,20.867,20.867,632400.0
2013-11-20 09:40:00,26.41,26.45,26.4,26.44,240000.0,20.867,20.8986,20.8591,20.8907,240000.0
2013-11-20 09:50:00,26.44,26.45,26.41,26.41,247800.0,20.8907,20.8986,20.867,20.867,247800.0
2013-11-20 10:00:00,26.41,26.42,26.34,26.35,611700.0,20.867,20.8749,20.8117,20.8196,611700.0
2013-11-20 10:10:00,26.35,26.36,26.34,26.36,302100.0,20.8196,20.8275,20.8117,20.8275,302100.0
2013-11-20 10:20:00,26.36,26.43,26.36,26.4,389700.0,20.8275,20.8828,20.8275,20.8591,389700.0
2013-11-20 10:30:00,26.39,26.41,26.34,26.35,322200.0,20.8512,20.867,20.8117,20.8196,322200.0
2013-11-20 10:40:00,26.35,26.39,26.34,26.38,251100.0,20.8196,20.8512,20.8117,20.8433,251100.0
2013-11-20 10:50:00,26.38,26.4,26.36,26.38,143100.0,20.8433,20.8591,20.8275,20.8433,143100.0
2013-11-20 11:00:00,26.39,26.41,26.35,26.39,132000.0,20.8512,20.867,20.8196,20.8512,132000.0
2013-11-20 11:10:00,26.39,26.4,26.38,26.39,145500.0,20.8512,20.8591,20.8433,20.8512,145500.0
2013-11-20 11:20:00,26.39,26.41,26.38,26.41,180300.0,20.8512,20.867,20.8433,20.867,180300.0
2013-11-20 11:30:00,26.42,26.42,26.38,26.38,96900.0,20.8749,20.8749,20.8433,20.8433,96900.0
2013-11-20 11:40:00,26.37,26.38,26.34,26.34,203100.0,20.8354,20.8433,20.8117,20.8117,203100.0
2013-11-20 11:50:00,26.34,26.37,26.34,26.37,189000.0,20.8117,20.8354,20.8117,20.8354,189000.0
2013-11-20 12:00:00,26.37,26.38,26.36,26.37,109200.0,20.8354,20.8433,20.8275,20.8354,109200.0
2013-11-20 12:10:00,26.37,26.38,26.35,26.37,131700.0,20.8354,20.8433,20.8196,20.8354,131700.0
2013-11-20 12:20:00,26.37,26.38,26.36,26.37,134100.0,20.8354,20.8433,20.8275,20.8354,134100.0
2013-11-20 12:30:00,26.36,26.36,26.33,26.34,312900.0,20.8275,20.8275,20.8038,20.8117,312900.0
2013-11-20 12:40:00,26.34,26.34,26.32,26.33,221400.0,20.8117,20.8117,20.7959,20.8038,221400.0
2013-11-20 12:50:00,26.33,26.34,26.32,26.34,79800.0,20.8038,20.8117,20.7959,20.8117,79800.0
2013-11-20 13:00:00,26.34,26.35,26.34,26.34,78300.0,20.8117,20.8196,20.8117,20.8117,78300.0
2013-11-20 13:10:00,26.34,26.34,26.34,26.34,131100.0,20.8117,20.8117,20.8117,20.8117,131100.0
2013-11-20 13:20:00,26.34,26.34,26.32,26.33,162900.0,20.8117,20.8117,20.7959,20.8038,162900.0
2013-11-20 13:30:00,26.33,26.34,26.33,26.34,78300.0,20.8038,20.8117,20.8038,20.8117,78300.0
2013-11-20 13:40:00,26.34,26.34,26.33,26.34,114900.0,20.8117,20.8117,20.8038,20.8117,114900.0
2013-11-20 13:50:00,26.34,26.35,26.34,26.34,79800.0,20.8117,20.8196,20.8117,20.8117,79800.0
2013-11-20 14:00:00,26.34,26.34,26.24,26.25,795000.0,20.8117,20.8117,20.7327,20.7406,795000.0
2013-11-20 14:10:00,26.25,26.27,26.2,26.27,454500.0,20.7406,20.7564,20.7011,20.7564,454500.0
2013-11-20 14:20:00,26.27,26.27,26.23,26.27,177000.0,20.7564,20.7564,20.7248,20.7564,177000.0
2013-11-20 14:30:00,26.27,26.27,26.2,26.2,243000.0,20.7564,20.7564,20.7011,20.7011,243000.0
2013-11-20 14:40:00,26.2,26.2,26.18,26.2,333900.0,20.7011,20.7011,20.6853,20.7011,333900.0
2013-11-20 14:50:00,26.2,26.21,26.17,26.19,551700.0,20.7011,20.709,20.6774,20.6932,551700.0
2013-11-20 15:00:00,26.19,26.2,26.16,26.2,559200.0,20.6932,20.7011,20.6695,20.7011,559200.0
2013-11-20 15:10:00,26.2,26.26,26.19,26.26,409500.0,20.7011,20.7485,20.6932,20.7485,409500.0
2013-11-20 15:20:00,26.26,26.3,26.25,26.29,390600.0,20.7485,20.7801,20.7406,20.7722,390600.0
2013-11-20 15:30:00,26.29,26.29,26.24,26.27,395100.0,20.7722,20.7722,20.7327,20.7564,395100.0
2013-11-20 15:40:00,26.27,26.31,26.26,26.29,441000.0,20.7564,20.788,20.7485,20.7722,441000.0
2013-11-20 15:50:00,26.29,26.32,26.27,26.3,1019700.0,20.7722,20.7959,20.7564,20.7801,1019700.0
2013-11-21 09:30:00,26.25,26.36,26.23,26.3,960300.0,20.7406,20.8275,20.7248,20.7801,960300.0
2013-11-21 09:40:00,26.3,26.39,26.29,26.38,342000.0,20.7801,20.8512,20.7722,20.8433,342000.0
2013-11-21 09:50:00,26.38,26.4,26.34,26.36,349500.0,20.8433,20.8591,20.8117,20.8275,349500.0
2013-11-21 10:00:00,26.37,26.37,26.33,26.33,532200.0,20.8354,20.8354,20.8038,20.8038,532200.0
2013-11-21 10:10:00,26.33,26.34,26.27,26.27,397500.0,20.8038,20.8117,20.7564,20.7564,397500.0
2013-11-21 10:20:00,26.27,26.29,26.27,26.27,238800.0,20.7564,20.7722,20.7564,20.7564,238800.0
2013-11-21 10:30:00,26.27,26.31,26.27,26.31,278700.0,20.7564,20.788,20.7564,20.788,278700.0
2013-11-21 10:40:00,26.3,26.33,26.27,26.27,232500.0,20.7801,20.8038,20.7564,20.7564,232500.0
2013-11-21 10:50:00,26.27,26.27,26.22,26.24,329400.0,20.7564,20.7564,20.7169,20.7327,329400.0
2013-11-21 11:00:00,26.24,26.25,26.21,26.22,253500.0,20.7327,20.7406,20.709,20.7169,253500.0
2013-11-21 11:10:00,26.22,26.24,26.21,26.23,258600.0,20.7169,20.7327,20.709,20.7248,258600.0
2013-11-21 11:20:00,26.23,26.25,26.22,26.25,366000.0,20.7248,20.7406,20.7169,20.7406,366000.0
2013-11-21 11:30:00,26.25,26.26,26.2,26.2,302700.0,20.7406,20.7485,20.7011,20.7011,302700.0
2013-11-21 11:40:00,26.2,26.25,26.2,26.25,200400.0,20.7011,20.7406,20.7011,20.7406,200400.0
2013-11-21 11:50:00,26.25,26.25,26.24,26.24,168300.0,20.7406,20.7406,20.7327,20.7327,168300.0
2013-11-21 12:00:00,26.24,26.24,26.22,26.22,114000.0,20.7327,20.7327,20.7169,20.7169,114000.0
2013-11-21 12:10:00,26.22,26.24,26.21,26.22,158700.0,20.7169,20.7327,20.709,20.7169,158700.0
2013-11-21 12:20:00,26.23,26.23,26.18,26.2,118500.0,20.7248,20.7248,20.6853,20.7011,118500.0
2013-11-21 12:30:00,26.2,26.22,26.2,26.2,104700.0,20.7011,20.7169,20.7011,20.7011,104700.0
2013-11-21 12:40:00,26.2,26.23,26.2,26.21,135300.0,20.7011,20.7248,20.7011,20.709,135300.0
2013-11-21 12:50:00,26.21,26.22,26.2,26.21,104700.0,20.709,20.7169,20.7011,20.709,104700.0
2013-11-21 13:00:00,26.21,26.22,26.2,26.22,204600.0,20.709,20.7169,20.7011,20.7169,204600.0
2013-11-21 13:10:00,26.22,26.23,26.21,26.23,121800.0,20.7169,20.7248,20.709,20.7248,121800.0
2013-11-21 13:20:00,26.23,26.24,26.22,26.24,122100.0,20.7248,20.7327,20.7169,20.7327,122100.0
2013-11-21 13:30:00,26.24,26.25,26.23,26.25,297900.0,20.7327,20.7406,20.7248,20.7406,297900.0
2013-11-21 13:40:00,26.25,26.29,26.24,26.28,214800.0,20.7406,20.7722,20.7327,20.7643,214800.0
2013-11-21 13:50:00,26.29,26.29,26.27,26.28,109200.0,20.7722,20.7722,20.7564,20.7643,109200.0
2013-11-21 14:00:00,26.28,26.29,26.25,26.25,125400.0,20.7643,20.7722,20.7406,20.7406,125400.0
2013-11-21 14:10:00,26.25,26.28,26.25,26.27,115500.0,20.7406,20.7643,20.7406,20.7564,115500.0
2013-11-21 14:20:00,26.27,26.29,26.26,26.27,111000.0,20.7564,20.7722,20.7485,20.7564,111000.0
2013-11-21 14:30:00,26.26,26.26,26.24,26.25,238800.0,20.7485,20.7485,20.7327,20.7406,238800.0
2013-11-21 14:40:00,26.25,26.28,26.25,26.26,121500.0,20.7406,20.7643,20.7406,20.7485,121500.0
2013-11-21 14:50:00,26.26,26.28,26.26,26.28,154200.0,20.7485,20.7643,20.7485,20.7643,154200.0
2013-11-21 15:00:00,26.28,26.29,26.25,26.28,182400.0,20.7643,20.7722,20.7406,20.7643,182400.0
2013-11-21 15:10:00,26.28,26.29,26.27,26.29,181500.0,20.7643,20.7722,20.7564,20.7722,181500.0
2013-11-21 15:20:00,26.29,26.29,26.27,26.28,162600.0,20.7722,20.7722,20.7564,20.7643,162600.0
2013-11-21 15:30:00,26.28,26.28,26.25,26.27,266100.0,20.7643,20.7643,20.7406,20.7564,266100.0
2013-11-21 15:40:00,26.27,26.27,26.24,26.24,318900.0,20.7564,20.7564,20.7327,20.7327,318900.0
2013-11-21 15:50:00,26.24,26.29,26.24,26.29,883800.0,20.7327,20.7722,20.7327,20.7722,883800.0
2013-11-22 09:30:00,26.29,26.38,26.25,26.29,1041900.0,20.7722,20.8433,20.7406,20.7722,1041900.0
2013-11-22 09:40:00,26.28,26.41,26.28,26.41,457200.0,20.7643,20.867,20.7643,20.867,457200.0
2013-11-22 09:50:00,26.41,26.45,26.4,26.44,410700.0,20.867,20.8986,20.8591,20.8907,410700.0
2013-11-22 10:00:00,26.44,26.5,26.44,26.5,493800.0,20.8907,20.9381,20.8907,20.9381,493800.0
2013-11-22 10:10:00,26.49,26.53,26.46,26.47,525600.0,20.9302,20.9618,20.9065,20.9144,525600.0
2013-11-22 10:20:00,26.47,26.47,26.43,26.43,252000.0,20.9144,20.9144,20.8828,20.8828,252000.0
2013-11-22 10:30:00,26.43,26.46,26.41,26.42,135000.0,20.8828,20.9065,20.867,20.8749,135000.0
2013-11-22 10:40:00,26.42,26.44,26.41,26.43,217800.0,20.8749,20.8907,20.867,20.8828,217800.0
2013-11-22 10:50:00,26.43,26.47,26.4,26.46,254700.0,20.8828,20.9144,20.8591,20.9065,254700.0
2013-11-22 11:00:00,26.46,26.49,26.45,26.47,300600.0,20.9065,20.9302,20.8986,20.9144,300600.0
2013-11-22 11:10:00,26.47,26.47,26.44,26.47,137100.0,20.9144,20.9144,20.8907,20.9144,137100.0
2013-11-22 11:20:00,26.47,26.48,26.46,26.46,113700.0,20.9144,20.9223,20.9065,20.9065,113700.0
2013-11-22 11:30:00,26.46,26.47,26.43,26.43,150000.0,20.9065,20.9144,20.8828,20.8828,150000.0
2013-11-22 11:40:00,26.44,26.45,26.42,26.42,164100.0,20.8907,20.8986,20.8749,20.8749,164100.0
2013-11-22 11:50:00,26.42,26.45,26.42,26.44,334200.0,20.8749,20.8986,20.8749,20.8907,334200.0
2013-11-22 12:00:00,26.44,26.45,26.41,26.41,126900.0,20.8907,20.8986,20.867,20.867,126900.0
2013-11-22 12:10:00,26.41,26.42,26.4,26.4,96000.0,20.867,20.8749,20.8591,20.8591,96000.0
2013-11-22 12:20:00,26.4,26.44,26.4,26.44,116100.0,20.8591,20.8907,20.8591,20.8907,116100.0
2013-11-22 12:30:00,26.44,26.44,26.42,26.43,99900.0,20.8907,20.8907,20.8749,20.8828,99900.0
2013-11-22 12:40:00,26.43,26.44,26.43,26.43,145200.0,20.8828,20.8907,20.8828,20.8828,145200.0
2013-11-22 12:50:00,26.43,26.46,26.43,26.46,177600.0,20.8828,20.9065,20.8828,20.9065,177600.0
2013-11-22 13:00:00,26.46,26.5,26.45,26.49,162300.0,20.9065,20.9381,20.8986,20.9302,162300.0
2013-11-22 13:10:00,26.49,26.49,26.46,26.47,177900.0,20.9302,20.9302,20.9065,20.9144,177900.0
2013-11-22 13:20:00,26.48,26.49,26.47,26.49,167100.0,20.9223,20.9302,20.9144,20.9302,167100.0
2013-11-22 13:30:00,26.49,26.5,26.48,26.48,141000.0,20.9302,20.9381,20.9223,20.9223,141000.0
2013-11-22 13:40:00,26.48,26.5,26.46,26.49,159600.0,20.9223,20.9381,20.9065,20.9302,159600.0
2013-11-22 13:50:00,26.5,26.5,26.48,26.48,94200.0,20.9381,20.9381,20.9223,20.9223,94200.0
2013-11-22 14:00:00,26.48,26.52,26.48,26.51,172800.0,20.9223,20.9539,20.9223,20.946,172800.0
2013-11-22 14:10:00,26.51,26.53,26.5,26.52,205800.0,20.946,20.9618,20.9381,20.9539,205800.0
2013-11-22 14:20:00,26.52,26.54,26.52,26.54,299700.0,20.9539,20.9697,20.9539,20.9697,299700.0
2013-11-22 14:30:00,26.54,26.56,26.53,26.56,493200.0,20.9697,20.9855,20.9618,20.9855,493200.0
2013-11-22 14:40:00,26.56,26.56,26.54,26.56,380100.0,20.9855,20.9855,20.9697,20.9855,380100.0
2013-11-22 14:50:00,26.56,26.58,26.55,26.58,339900.0,20.9855,21.0013,20.9776,21.0013,339900.0
2013-11-22 15:00:00,26.57,26.59,26.56,26.57,279600.0,20.9934,21.0092,20.9855,20.9934,279600.0
2013-11-22 15:10:00,26.57,26.6,26.57,26.6,391200.0,20.9934,21.0171,20.9934,21.0171,391200.0
2013-11-22 15:20:00,26.6,26.6,26.58,26.6,612000.0,21.0171,21.0171,21.0013,21.0171,612000.0
2013-11-22 15:30:00,26.6,26.61,26.59,26.6,480000.0,21.0171,21.025,21.0092,21.0171,480000.0
2013-11-22 15:40:00,26.6,26.62,26.6,26.6,818100.0,21.0171,21.0329,21.0171,21.0171,818100.0
2013-11-22 15:50:00,26.6,26.62,26.59,26.6,1338900.0,21.0171,21.0329,21.0092,21.0171,1338900.0
2013-11-25 09:30:00,26.69,26.77,26.64,26.75,1566900.0,21.0882,21.1515,21.0487,21.1357,1566900.0
2013-11-25 09:40:00,26.75,26.75,26.72,26.74,479100.0,21.1357,21.1357,21.1119,21.1277,479100.0
2013-11-25 09:50:00,26.74,26.77,26.73,26.76,340200.0,21.1277,21.1515,21.1198,21.1436,340200.0
2013-11-25 10:00:00,26.77,26.8,26.75,26.79,739500.0,21.1515,21.1752,21.1357,21.1673,739500.0
2013-11-25 10:10:00,26.79,26.8,26.78,26.79,393600.0,21.1673,21.1752,21.1594,21.1673,393600.0
2013-11-25 10:20:00,26.79,26.83,26.78,26.82,381300.0,21.1673,21.1989,21.1594,21.191,381300.0
2013-11-25 10:30:00,26.83,26.86,26.82,26.83,349200.0,21.1989,21.2226,21.191,21.1989,349200.0
2013-11-25 10:40:00,26.83,26.83,26.77,26.79,444000.0,21.1989,21.1989,21.1515,21.1673,444000.0
2013-11-25 10:50:00,26.79,26.81,26.79,26.8,133200.0,21.1673,21.1831,21.1673,21.1752,133200.0
2013-11-25 11:00:00,26.8,26.81,26.78,26.79,172500.0,21.1752,21.1831,21.1594,21.1673,172500.0
2013-11-25 11:10:00,26.79,26.82,26.79,26.82,144900.0,21.1673,21.191,21.1673,21.191,144900.0
2013-11-25 11:20:00,26.81,26.83,26.8,26.8,215700.0,21.1831,21.1989,21.1752,21.1752,215700.0
2013-11-25 11:30:00,26.8,26.82,26.79,26.81,193500.0,21.1752,21.191,21.1673,21.1831,193500.0
2013-11-25 11:40:00,26.82,26.83,26.79,26.8,306000.0,21.191,21.1989,21.1673,21.1752,306000.0
2013-11-25 11:50:00,26.8,26.82,26.79,26.82,193200.0,21.1752,21.191,21.1673,21.191,193200.0
2013-11-25 12:00:00,26.82,26.83,26.81,26.83,159300.0,21.191,21.1989,21.1831,21.1989,159300.0
2013-11-25 12:10:00,26.83,26.83,26.79,26.81,133500.0,21.1989,21.1989,21.1673,21.1831,133500.0
2013-11-25 12:20:00,26.81,26.84,26.8,26.83,335100.0,21.1831,21.2068,21.1752,21.1989,335100.0
2013-11-25 12:30:00,26.83,26.84,26.8,26.8,164700.0,21.1989,21.2068,21.1752,21.1752,164700.0
2013-11-25 12:40:00,26.8,26.82,26.78,26.78,348900.0,21.1752,21.191,21.1594,21.1594,348900.0
2013-11-25 12:50:00,26.78,26.79,26.75,26.76,257400.0,21.1594,21.1673,21.1357,21.1436,257400.0
2013-11-25 13:00:00,26.76,26.77,26.73,26.75,205500.0,21.1436,21.1515,21.1198,21.1357,205500.0
2013-11-25 13:10:00,26.75,26.75,26.72,26.73,157200.0,21.1357,21.1357,21.1119,21.1198,157200.0
2013-11-25 13:20:00,26.73,26.74,26.7,26.72,254700.0,21.1198,21.1277,21.0961,21.1119,254700.0
2013-11-25 13:30:00,26.72,26.74,26.72,26.72,106500.0,21.1119,21.1277,21.1119,21.1119,106500.0
2013-11-25 13:40:00,26.72,26.76,26.72,26.76,241800.0,21.1119,21.1436,21.1119,21.1436,241800.0
2013-11-25 13:50:00,26.76,26.78,26.74,26.78,190200.0,21.1436,21.1594,21.1277,21.1594,190200.0
2013-11-25 14:00:00,26.78,26.78,26.76,26.76,147300.0,21.1594,21.1594,21.1436,21.1436,147300.0
2013-11-25 14:10:00,26.76,26.78,26.76,26.78,248700.0,21.1436,21.1594,21.1436,21.1594,248700.0
2013-11-25 14:20:00,26.78,26.79,26.78,26.78,150600.0,21.1594,21.1673,21.1594,21.1594,150600.0
2013-11-25 14:30:00,26.78,26.79,26.78,26.78,178800.0,21.1594,21.1673,21.1594,21.1594,178800.0
2013-11-25 14:40:00,26.78,26.79,26.77,26.77,480600.0,21.1594,21.1673,21.1515,21.1515,480600.0
2013-11-25 14:50:00,26.77,26.78,26.77,26.77,321300.0,21.1515,21.1594,21.1515,21.1515,321300.0
2013-11-25 15:00:00,26.78,26.78,26.75,26.75,861000.0,21.1594,21.1594,21.1357,21.1357,861000.0
2013-11-25 15:10:00,26.75,26.77,26.73,26.77,292200.0,21.1357,21.1515,21.1198,21.1515,292200.0
2013-11-25 15:20:00,26.77,26.78,26.76,26.77,737400.0,21.1515,21.1594,21.1436,21.1515,737400.0
2013-11-25 15:30:00,26.77,26.77,26.75,26.75,467700.0,21.1515,21.1515,21.1357,21.1357,467700.0
2013-11-25 15:40:00,26.75,26.81,26.75,26.8,1041900.0,21.1357,21.1831,21.1357,21.1752,1041900.0
2013-11-25 15:50:00,26.8,26.82,26.78,26.81,1326000.0,21.1752,21.191,21.1594,21.1831,1326000.0
2013-11-26 09:30:00,26.81,26.89,26.79,26.82,507000.0,21.1831,21.2463,21.1673,21.191,507000.0
2013-11-26 09:40:00,26.82,26.83,26.77,26.78,386100.0,21.191,21.1989,21.1515,21.1594,386100.0
2013-11-26 09:50:00,26.78,26.8,26.78,26.8,250800.0,21.1594,21.1752,21.1594,21.1752,250800.0
2013-11-26 10:00:00,26.8,26.8,26.76,26.8,347700.0,21.1752,21.1752,21.1436,21.1752,347700.0
2013-11-26 10:10:00,26.8,26.81,26.76,26.77,216900.0,21.1752,21.1831,21.1436,21.1515,216900.0
2013-11-26 10:20:00,26.77,26.77,26.73,26.75,227400.0,21.1515,21.1515,21.1198,21.1357,227400.0
2013-11-26 10:30:00,26.75,26.8,26.74,26.77,280200.0,21.1357,21.1752,21.1277,21.1515,280200.0
2013-11-26 10:40:00,26.77,26.77,26.73,26.74,127500.0,21.1515,21.1515,21.1198,21.1277,127500.0
2013-11-26 10:50:00,26.74,26.74,26.7,26.72,210900.0,21.1277,21.1277,21.0961,21.1119,210900.0
2013-11-26 11:00:00,26.72,26.75,26.72,26.73,216600.0,21.1119,21.1357,21.1119,21.1198,216600.0
2013-11-26 11:10:00,26.73,26.78,26.73,26.77,183600.0,21.1198,21.1594,21.1198,21.1515,183600.0
2013-11-26 11:20:00,26.77,26.77,26.74,26.75,181200.0,21.1515,21.1515,21.1277,21.1357,181200.0
2013-11-26 11:30:00,26.75,26.76,26.74,26.74,232800.0,21.1357,21.1436,21.1277,21.1277,232800.0
2013-11-26 11:40:00,26.74,26.75,26.73,26.75,197100.0,21.1277,21.1357,21.1198,21.1357,197100.0
2013-11-26 11:50:00,26.75,26.76,26.74,26.76,142500.0,21.1357,21.1436,21.1277,21.1436,142500.0
2013-11-26 12:00:00,26.75,26.79,26.75,26.77,162300.0,21.1357,21.1673,21.1357,21.1515,162300.0
2013-11-26 12:10:00,26.76,26.82,26.76,26.82,142500.0,21.1436,21.191,21.1436,21.191,142500.0
2013-11-26 12:20:00,26.81,26.83,26.81,26.81,122700.0,21.1831,21.1989,21.1831,21.1831,122700.0
2013-11-26 12:30:00,26.81,26.83,26.81,26.81,153000.0,21.1831,21.1989,21.1831,21.1831,153000.0
2013-11-26 12:40:00,26.82,26.82,26.81,26.81,74700.0,21.191,21.191,21.1831,21.1831,74700.0
2013-11-26 12:50:00,26.82,26.82,26.8,26.8,187500.0,21.191,21.191,21.1752,21.1752,187500.0
2013-11-26 13:00:00,26.8,26.8,26.77,26.77,155400.0,21.1752,21.1752,21.1515,21.1515,155400.0
2013-11-26 13:10:00,26.77,26.8,26.77,26.78,127500.0,21.1515,21.1752,21.1515,21.1594,127500.0
2013-11-26 13:20:00,26.78,26.8,26.77,26.79,117300.0,21.1594,21.1752,21.1515,21.1673,117300.0
2013-11-26 13:30:00,26.79,26.8,26.78,26.79,111600.0,21.1673,21.1752,21.1594,21.1673,111600.0
2013-11-26 13:40:00,26.79,26.83,26.79,26.81,167700.0,21.1673,21.1989,21.1673,21.1831,167700.0
2013-11-26 13:50:00,26.81,26.84,26.81,26.84,297900.0,21.1831,21.2068,21.1831,21.2068,297900.0
2013-11-26 14:00:00,26.84,26.86,26.84,26.85,187500.0,21.2068,21.2226,21.2068,21.2147,187500.0
2013-11-26 14:10:00,26.85,26.85,26.81,26.81,141600.0,21.2147,21.2147,21.1831,21.1831,141600.0
2013-11-26 14:20:00,26.81,26.84,26.81,26.83,541500.0,21.1831,21.2068,21.1831,21.1989,541500.0
2013-11-26 14:30:00,26.82,26.86,26.82,26.86,257700.0,21.191,21.2226,21.191,21.2226,257700.0
2013-11-26 14:40:00,26.86,26.87,26.83,26.83,174000.0,21.2226,21.2305,21.1989,21.1989,174000.0
2013-11-26 14:50:00,26.83,26.86,26.83,26.83,186900.0,21.1989,21.2226,21.1989,21.1989,186900.0
2013-11-26 15:00:00,26.84,26.85,26.82,26.82,233400.0,21.2068,21.2147,21.191,21.191,233400.0
2013-11-26 15:10:00,26.83,26.84,26.82,26.84,293100.0,21.1989,21.2068,21.191,21.2068,293100.0
2013-11-26 15:20:00,26.84,26.88,26.84,26.87,304200.0,21.2068,21.2384,21.2068,21.2305,304200.0
2013-11-26 15:30:00,26.87,26.88,26.86,26.87,340800.0,21.2305,21.2384,21.2226,21.2305,340800.0
2013-11-26 15:40:00,26.87,26.89,26.82,26.85,989400.0,21.2305,21.2463,21.191,21.2147,989400.0
2013-11-26 15:50:00,26.85,26.89,26.82,26.89,2422500.0,21.2147,21.2463,21.191,21.2463,2422500.0
2013-11-27 09:30:00,26.85,26.89,26.79,26.88,739200.0,21.2147,21.2463,21.1673,21.2384,739200.0
2013-11-27 09:40:00,26.88,26.89,26.83,26.86,555300.0,21.2384,21.2463,21.1989,21.2226,555300.0
2013-11-27 09:50:00,26.87,26.94,26.86,26.88,342000.0,21.2305,21.2858,21.2226,21.2384,342000.0
2013-11-27 10:00:00,26.88,26.96,26.88,26.94,493500.0,21.2384,21.3016,21.2384,21.2858,493500.0
2013-11-27 10:10:00,26.94,26.95,26.91,26.92,447300.0,21.2858,21.2937,21.2621,21.27,447300.0
2013-11-27 10:20:00,26.92,26.95,26.9,26.9,411300.0,21.27,21.2937,21.2542,21.2542,411300.0
2013-11-27 10:30:00,26.9,26.92,26.89,26.92,201600.0,21.2542,21.27,21.2463,21.27,201600.0
2013-11-27 10:40:00,26.92,26.96,26.92,26.94,484800.0,21.27,21.3016,21.27,21.2858,484800.0
2013-11-27 10:50:00,26.94,26.95,26.91,26.93,240000.0,21.2858,21.2937,21.2621,21.2779,240000.0
2013-11-27 11:00:00,26.93,26.94,26.9,26.9,188700.0,21.2779,21.2858,21.2542,21.2542,188700.0
2013-11-27 11:10:00,26.89,26.92,26.88,26.91,173700.0,21.2463,21.27,21.2384,21.2621,173700.0
2013-11-27 11:20:00,26.91,26.94,26.91,26.93,142800.0,21.2621,21.2858,21.2621,21.2779,142800.0
2013-11-27 11:30:00,26.93,26.95,26.92,26.95,280500.0,21.2779,21.2937,21.27,21.2937,280500.0
2013-11-27 11:40:00,26.95,26.96,26.93,26.96,219600.0,21.2937,21.3016,21.2779,21.3016,219600.0
2013-11-27 11:50:00,26.96,26.98,26.96,26.98,264300.0,21.3016,21.3174,21.3016,21.3174,264300.0
2013-11-27 12:00:00,26.98,26.98,26.96,26.97,164700.0,21.3174,21.3174,21.3016,21.3095,164700.0
2013-11-27 12:10:00,26.97,26.98,26.95,26.95,162300.0,21.3095,21.3174,21.2937,21.2937,162300.0
2013-11-27 12:20:00,26.95,26.96,26.95,26.96,177600.0,21.2937,21.3016,21.2937,21.3016,177600.0
2013-11-27 12:30:00,26.96,26.98,26.96,26.97,143700.0,21.3016,21.3174,21.3016,21.3095,143700.0
2013-11-27 12:40:00,26.97,26.99,26.97,26.97,114600.0,21.3095,21.3253,21.3095,21.3095,114600.0
2013-11-27 12:50:00,26.96,26.97,26.94,26.94,198900.0,21.3016,21.3095,21.2858,21.2858,198900.0
2013-11-27 13:00:00,26.94,26.96,26.94,26.94,133200.0,21.2858,21.3016,21.2858,21.2858,133200.0
2013-11-27 13:10:00,26.94,26.96,26.94,26.95,192000.0,21.2858,21.3016,21.2858,21.2937,192000.0
2013-11-27 13:20:00,26.95,26.95,26.94,26.95,114300.0,21.2937,21.2937,21.2858,21.2937,114300.0
2013-11-27 13:30:00,26.95,26.96,26.95,26.96,124800.0,21.2937,21.3016,21.2937,21.3016,124800.0
2013-11-27 13:40:00,26.96,26.96,26.94,26.95,275700.0,21.3016,21.3016,21.2858,21.2937,275700.0
2013-11-27 13:50:00,26.95,26.96,26.93,26.93,201300.0,21.2937,21.3016,21.2779,21.2779,201300.0
2013-11-27 14:00:00,26.93,26.95,26.92,26.94,204300.0,21.2779,21.2937,21.27,21.2858,204300.0
2013-11-27 14:10:00,26.94,26.96,26.93,26.96,156900.0,21.2858,21.3016,21.2779,21.3016,156900.0
2013-11-27 14:20:00,26.96,26.96,26.94,26.94,141000.0,21.3016,21.3016,21.2858,21.2858,141000.0
2013-11-27 14:30:00,26.94,26.97,26.94,26.97,303600.0,21.2858,21.3095,21.2858,21.3095,303600.0
2013-11-27 14:40:00,26.97,26.98,26.96,26.98,147600.0,21.3095,21.3174,21.3016,21.3174,147600.0
2013-11-27 14:50:00,26.98,26.99,26.98,26.98,241500.0,21.3174,21.3253,21.3174,21.3174,241500.0
2013-11-27 15:00:00,26.98,27.0,26.97,26.99,369900.0,21.3174,21.3332,21.3095,21.3253,369900.0
2013-11-27 15:10:00,26.99,27.0,26.97,26.98,571800.0,21.3253,21.3332,21.3095,21.3174,571800.0
2013-11-27 15:20:00,26.98,26.98,26.95,26.95,365700.0,21.3174,21.3174,21.2937,21.2937,365700.0
2013-11-27 15:30:00,26.95,26.97,26.95,26.97,294600.0,21.2937,21.3095,21.2937,21.3095,294600.0
2013-11-27 15:40:00,26.97,26.98,26.96,26.97,497400.0,21.3095,21.3174,21.3016,21.3095,497400.0
2013-11-27 15:50:00,26.96,26.98,26.96,26.98,1203300.0,21.3016,21.3174,21.3016,21.3174,1203300.0
2013-11-29 09:30:00,27.07,27.11,27.0,27.05,510900.0,21.3885,21.4201,21.3332,21.3727,510900.0
2013-11-29 09:40:00,27.05,27.12,27.03,27.04,563700.0,21.3727,21.428,21.3569,21.3648,563700.0
2013-11-29 09:50:00,27.04,27.07,27.04,27.06,260400.0,21.3648,21.3885,21.3648,21.3806,260400.0
2013-11-29 10:00:00,27.06,27.08,27.04,27.06,564600.0,21.3806,21.3964,21.3648,21.3806,564600.0
2013-11-29 10:10:00,27.07,27.09,27.06,27.08,286500.0,21.3885,21.4043,21.3806,21.3964,286500.0
2013-11-29 10:20:00,27.08,27.08,27.06,27.07,194400.0,21.3964,21.3964,21.3806,21.3885,194400.0
2013-11-29 10:30:00,27.07,27.08,27.06,27.07,168600.0,21.3885,21.3964,21.3806,21.3885,168600.0
2013-11-29 10:40:00,27.08,27.09,27.01,27.02,501600.0,21.3964,21.4043,21.3411,21.349,501600.0
2013-11-29 10:50:00,27.02,27.02,26.97,26.98,449100.0,21.349,21.349,21.3095,21.3174,449100.0
2013-11-29 11:00:00,26.97,26.98,26.94,26.95,366600.0,21.3095,21.3174,21.2858,21.2937,366600.0
2013-11-29 11:10:00,26.95,26.99,26.95,26.97,274200.0,21.2937,21.3253,21.2937,21.3095,274200.0
2013-11-29 11:20:00,26.97,27.02,26.96,27.02,593700.0,21.3095,21.349,21.3016,21.349,593700.0
2013-11-29 11:30:00,27.01,27.05,27.01,27.04,171900.0,21.3411,21.3727,21.3411,21.3648,171900.0
2013-11-29 11:40:00,27.03,27.04,27.01,27.02,185100.0,21.3569,21.3648,21.3411,21.349,185100.0
2013-11-29 11:50:00,27.02,27.03,27.01,27.02,213900.0,21.349,21.3569,21.3411,21.349,213900.0
2013-11-29 12:00:00,27.02,27.03,27.01,27.03,169500.0,21.349,21.3569,21.3411,21.3569,169500.0
2013-11-29 12:10:00,27.03,27.05,27.03,27.04,183900.0,21.3569,21.3727,21.3569,21.3648,183900.0
2013-11-29 12:20:00,27.03,27.06,27.03,27.04,143700.0,21.3569,21.3806,21.3569,21.3648,143700.0
2013-11-29 12:30:00,27.04,27.05,27.02,27.03,253200.0,21.3648,21.3727,21.349,21.3569,253200.0
2013-11-29 12:40:00,27.03,27.04,26.98,26.99,543300.0,21.3569,21.3648,21.3174,21.3253,543300.0
2013-11-29 12:50:00,26.99,27.02,26.98,26.99,1413000.0,21.3253,21.349,21.3174,21.3253,1413000.0
2013-12-02 09:30:00,26.94,27.03,26.94,26.95,990600.0,21.2858,21.3569,21.2858,21.2937,990600.0
2013-12-02 09:40:00,26.96,26.96,26.86,26.93,543600.0,21.3016,21.3016,21.2226,21.2779,543600.0
2013-12-02 09:50:00,26.93,26.95,26.87,26.88,537300.0,21.2779,21.2937,21.2305,21.2384,537300.0
2013-12-02 10:00:00,26.88,26.88,26.86,26.88,583200.0,21.2384,21.2384,21.2226,21.2384,583200.0
2013-12-02 10:10:00,26.87,26.88,26.79,26.84,498000.0,21.2305,21.2384,21.1673,21.2068,498000.0
2013-12-02 10:20:00,26.83,26.91,26.83,26.89,315000.0,21.1989,21.2621,21.1989,21.2463,315000.0
2013-12-02 10:30:00,26.9,26.93,26.9,26.92,282300.0,21.2542,21.2779,21.2542,21.27,282300.0
2013-12-02 10:40:00,26.92,26.95,26.89,26.9,466500.0,21.27,21.2937,21.2463,21.2542,466500.0
2013-12-02 10:50:00,26.9,26.92,26.88,26.88,425700.0,21.2542,21.27,21.2384,21.2384,425700.0
2013-12-02 11:00:00,26.88,26.9,26.85,26.89,241200.0,21.2384,21.2542,21.2147,21.2463,241200.0
2013-12-02 11:10:00,26.89,26.89,26.85,26.85,226200.0,21.2463,21.2463,21.2147,21.2147,226200.0
2013-12-02 11:20:00,26.86,26.94,26.85,26.93,283200.0,21.2226,21.2858,21.2147,21.2779,283200.0
2013-12-02 11:30:00,26.93,26.94,26.89,26.91,339300.0,21.2779,21.2858,21.2463,21.2621,339300.0
2013-12-02 11:40:00,26.9,26.93,26.89,26.93,154500.0,21.2542,21.2779,21.2463,21.2779,154500.0
2013-12-02 11:50:00,26.93,26.95,26.92,26.95,305700.0,21.2779,21.2937,21.27,21.2937,305700.0
2013-12-02 12:00:00,26.95,26.95,26.93,26.94,229800.0,21.2937,21.2937,21.2779,21.2858,229800.0
2013-12-02 12:10:00,26.94,26.94,26.92,26.92,205500.0,21.2858,21.2858,21.27,21.27,205500.0
2013-12-02 12:20:00,26.92,26.95,26.92,26.95,1590000.0,21.27,21.2937,21.27,21.2937,1590000.0
2013-12-02 12:30:00,26.95,27.01,26.95,27.01,288300.0,21.2937,21.3411,21.2937,21.3411,288300.0
2013-12-02 12:40:00,27.01,27.02,27.0,27.02,121500.0,21.3411,21.349,21.3332,21.349,121500.0
2013-12-02 12:50:00,27.02,27.06,27.02,27.04,299400.0,21.349,21.3806,21.349,21.3648,299400.0
2013-12-02 13:00:00,27.04,27.06,27.02,27.06,197700.0,21.3648,21.3806,21.349,21.3806,197700.0
2013-12-02 13:10:00,27.06,27.07,27.05,27.05,316800.0,21.3806,21.3885,21.3727,21.3727,316800.0
2013-12-02 13:20:00,27.05,27.06,27.04,27.05,144300.0,21.3727,21.3806,21.3648,21.3727,144300.0
2013-12-02 13:30:00,27.04,27.05,27.03,27.05,152100.0,21.3648,21.3727,21.3569,21.3727,152100.0
2013-12-02 13:40:00,27.05,27.06,27.03,27.03,198900.0,21.3727,21.3806,21.3569,21.3569,198900.0
2013-12-02 13:50:00,27.03,27.05,27.02,27.03,133500.0,21.3569,21.3727,21.349,21.3569,133500.0
2013-12-02 14:00:00,27.03,27.04,27.02,27.04,251700.0,21.3569,21.3648,21.349,21.3648,251700.0
2013-12-02 14:10:00,27.04,27.06,27.03,27.06,314100.0,21.3648,21.3806,21.3569,21.3806,314100.0
2013-12-02 14:20:00,27.06,27.09,27.05,27.08,296700.0,21.3806,21.4043,21.3727,21.3964,296700.0
2013-12-02 14:30:00,27.09,27.09,27.06,27.07,431400.0,21.4043,21.4043,21.3806,21.3885,431400.0
2013-12-02 14:40:00,27.07,27.07,27.04,27.06,309300.0,21.3885,21.3885,21.3648,21.3806,309300.0
2013-12-02 14:50:00,27.06,27.08,27.05,27.06,224100.0,21.3806,21.3964,21.3727,21.3806,224100.0
2013-12-02 15:00:00,27.06,27.07,27.04,27.07,271200.0,21.3806,21.3885,21.3648,21.3885,271200.0
2013-12-02 15:10:00,27.06,27.07,27.04,27.06,313800.0,21.3806,21.3885,21.3648,21.3806,313800.0
2013-12-02 15:20:00,27.06,27.07,27.03,27.03,504600.0,21.3806,21.3885,21.3569,21.3569,504600.0
2013-12-02 15:30:00,27.03,27.03,26.99,27.01,539700.0,21.3569,21.3569,21.3253,21.3411,539700.0
2013-12-02 15:40:00,27.01,27.02,26.98,26.99,630000.0,21.3411,21.349,21.3174,21.3253,630000.0
2013-12-02 15:50:00,26.99,27.04,26.97,27.04,1416900.0,21.3253,21.3648,21.3095,21.3648,1416900.0
2013-12-03 09:30:00,27.08,27.08,26.9,27.02,1020600.0,21.3964,21.3964,21.2542,21.349,1020600.0
2013-12-03 09:40:00,27.02,27.05,26.96,26.97,672300.0,21.349,21.3727,21.3016,21.3095,672300.0
2013-12-03 09:50:00,26.97,27.07,26.96,27.02,409200.0,21.3095,21.3885,21.3016,21.349,409200.0
2013-12-03 10:00:00,27.02,27.02,26.99,27.0,520200.0,21.349,21.349,21.3253,21.3332,520200.0
2013-12-03 10:10:00,27.0,27.03,26.96,26.96,681600.0,21.3332,21.3569,21.3016,21.3016,681600.0
2013-12-03 10:20:00,26.96,26.99,26.94,26.96,568200.0,21.3016,21.3253,21.2858,21.3016,568200.0
2013-12-03 10:30:00,26.95,26.98,26.95,26.96,598500.0,21.2937,21.3174,21.2937,21.3016,598500.0
2013-12-03 10:40:00,26.96,26.97,26.95,26.96,330600.0,21.3016,21.3095,21.2937,21.3016,330600.0
2013-12-03 10:50:00,26.96,27.0,26.96,27.0,535800.0,21.3016,21.3332,21.3016,21.3332,535800.0
2013-12-03 11:00:00,27.0,27.06,27.0,27.05,505500.0,21.3332,21.3806,21.3332,21.3727,505500.0
2013-12-03 11:10:00,27.05,27.05,27.0,27.01,355500.0,21.3727,21.3727,21.3332,21.3411,355500.0
2013-12-03 11:20:00,27.01,27.03,26.98,26.99,687300.0,21.3411,21.3569,21.3174,21.3253,687300.0
2013-12-03 11:30:00,26.99,27.0,26.96,26.96,432900.0,21.3253,21.3332,21.3016,21.3016,432900.0
2013-12-03 11:40:00,26.97,26.97,26.93,26.94,540300.0,21.3095,21.3095,21.2779,21.2858,540300.0
2013-12-03 11:50:00,26.94,26.99,26.93,26.98,348300.0,21.2858,21.3253,21.2779,21.3174,348300.0
2013-12-03 12:00:00,26.98,27.06,26.98,27.06,432000.0,21.3174,21.3806,21.3174,21.3806,432000.0
2013-12-03 12:10:00,27.06,27.07,27.04,27.04,264300.0,21.3806,21.3885,21.3648,21.3648,264300.0
2013-12-03 12:20:00,27.04,27.08,27.04,27.08,230400.0,21.3648,21.3964,21.3648,21.3964,230400.0
2013-12-03 12:30:00,27.08,27.08,27.05,27.06,274500.0,21.3964,21.3964,21.3727,21.3806,274500.0
2013-12-03 12:40:00,27.05,27.07,27.04,27.04,166800.0,21.3727,21.3885,21.3648,21.3648,166800.0
2013-12-03 12:50:00,27.04,27.04,27.01,27.02,132000.0,21.3648,21.3648,21.3411,21.349,132000.0
2013-12-03 13:00:00,27.02,27.02,27.0,27.02,192600.0,21.349,21.349,21.3332,21.349,192600.0
2013-12-03 13:10:00,27.02,27.03,27.01,27.02,182100.0,21.349,21.3569,21.3411,21.349,182100.0
2013-12-03 13:20:00,27.02,27.02,26.98,27.0,217500.0,21.349,21.349,21.3174,21.3332,217500.0
2013-12-03 13:30:00,27.0,27.0,26.96,26.99,463500.0,21.3332,21.3332,21.3016,21.3253,463500.0
2013-12-03 13:40:00,26.99,27.01,26.98,26.99,319800.0,21.3253,21.3411,21.3174,21.3253,319800.0
2013-12-03 13:50:00,26.99,27.02,26.98,27.02,220800.0,21.3253,21.349,21.3174,21.349,220800.0
2013-12-03 14:00:00,27.01,27.02,26.97,26.97,211200.0,21.3411,21.349,21.3095,21.3095,211200.0
2013-12-03 14:10:00,26.98,26.99,26.94,26.96,341700.0,21.3174,21.3253,21.2858,21.3016,341700.0
2013-12-03 14:20:00,26.96,26.99,26.95,26.99,275100.0,21.3016,21.3253,21.2937,21.3253,275100.0
2013-12-03 14:30:00,26.99,27.04,26.96,27.02,620100.0,21.3253,21.3648,21.3016,21.349,620100.0
2013-12-03 14:40:00,27.02,27.03,27.0,27.01,305100.0,21.349,21.3569,21.3332,21.3411,305100.0
2013-12-03 14:50:00,27.01,27.04,27.01,27.03,268500.0,21.3411,21.3648,21.3411,21.3569,268500.0
2013-12-03 15:00:00,27.03,27.05,27.01,27.03,335100.0,21.3569,21.3727,21.3411,21.3569,335100.0
2013-12-03 15:10:00,27.02,27.04,26.99,27.03,544200.0,21.349,21.3648,21.3253,21.3569,544200.0
2013-12-03 15:20:00,27.04,27.04,26.98,27.01,568800.0,21.3648,21.3648,21.3174,21.3411,568800.0
2013-12-03 15:30:00,27.01,27.06,27.0,27.03,604800.0,21.3411,21.3806,21.3332,21.3569,604800.0
2013-12-03 15:40:00,27.02,27.08,27.0,27.08,1096200.0,21.349,21.3964,21.3332,21.3964,1096200.0
2013-12-03 15:50:00,27.08,27.11,27.06,27.07,2732400.0,21.3964,21.4201,21.3806,21.3885,2732400.0
2013-12-04 09:30:00,26.88,26.9,26.84,26.9,1214100.0,21.3628,21.3787,21.331,21.3787,1214100.0
2013-12-04 09:40:00,26.9,26.91,26.84,26.86,626700.0,21.3787,21.3866,21.331,21.3469,626700.0
2013-12-04 09:50:00,26.86,26.91,26.86,26.9,936900.0,21.3469,21.3866,21.3469,21.3787,936900.0
2013-12-04 10:00:00,26.9,27.04,26.89,27.03,1283100.0,21.3787,21.49,21.3707,21.482,1283100.0
2013-12-04 10:10:00,27.03,27.04,27.0,27.01,690600.0,21.482,21.49,21.4582,21.4661,690600.0
2013-12-04 10:20:00,27.01,27.09,27.01,27.05,830700.0,21.4661,21.5297,21.4661,21.4979,830700.0
2013-12-04 10:30:00,27.05,27.08,27.04,27.08,665100.0,21.4979,21.5217,21.49,21.5217,665100.0
2013-12-04 10:40:00,27.07,27.12,27.07,27.09,581100.0,21.5138,21.5535,21.5138,21.5297,581100.0
2013-12-04 10:50:00,27.09,27.11,27.07,27.1,438600.0,21.5297,21.5456,21.5138,21.5376,438600.0
2013-12-04 11:00:00,27.1,27.12,27.05,27.05,922500.0,21.5376,21.5535,21.4979,21.4979,922500.0
2013-12-04 11:10:00,27.05,27.06,27.02,27.03,361200.0,21.4979,21.5059,21.4741,21.482,361200.0
2013-12-04 11:20:00,27.03,27.03,26.97,26.98,227100.0,21.482,21.482,21.4343,21.4423,227100.0
2013-12-04 11:30:00,26.98,26.99,26.94,26.96,171000.0,21.4423,21.4502,21.4105,21.4264,171000.0
2013-12-04 11:40:00,26.96,26.96,26.94,26.94,210300.0,21.4264,21.4264,21.4105,21.4105,210300.0
2013-12-04 11:50:00,26.94,26.94,26.93,26.94,332400.0,21.4105,21.4105,21.4025,21.4105,332400.0
2013-12-04 12:00:00,26.94,26.94,26.91,26.92,421500.0,21.4105,21.4105,21.3866,21.3946,421500.0
2013-12-04 12:10:00,26.92,26.92,26.88,26.9,252600.0,21.3946,21.3946,21.3628,21.3787,252600.0
2013-12-04 12:20:00,26.9,26.93,26.9,26.93,252300.0,21.3787,21.4025,21.3787,21.4025,252300.0
2013-12-04 12:30:00,26.92,26.94,26.91,26.92,206100.0,21.3946,21.4105,21.3866,21.3946,206100.0
2013-12-04 12:40:00,26.92,26.93,26.9,26.91,260700.0,21.3946,21.4025,21.3787,21.3866,260700.0
2013-12-04 12:50:00,26.91,26.91,26.88,26.88,267600.0,21.3866,21.3866,21.3628,21.3628,267600.0
2013-12-04 13:00:00,26.88,26.88,26.85,26.86,214800.0,21.3628,21.3628,21.339,21.3469,214800.0
2013-12-04 13:10:00,26.86,26.86,26.82,26.83,246000.0,21.3469,21.3469,21.3151,21.3231,246000.0
2013-12-04 13:20:00,26.83,26.83,26.74,26.74,381600.0,21.3231,21.3231,21.2515,21.2515,381600.0
2013-12-04 13:30:00,26.74,26.75,26.69,26.72,591300.0,21.2515,21.2595,21.2118,21.2356,591300.0
2013-12-04 13:40:00,26.72,26.73,26.65,26.68,653700.0,21.2356,21.2436,21.18,21.2038,653700.0
2013-12-04 13:50:00,26.68,26.68,26.64,26.65,564300.0,21.2038,21.2038,21.1721,21.18,564300.0
2013-12-04 14:00:00,26.65,26.76,26.65,26.73,471300.0,21.18,21.2674,21.18,21.2436,471300.0
2013-12-04 14:10:00,26.72,26.77,26.72,26.75,389700.0,21.2356,21.2754,21.2356,21.2595,389700.0
2013-12-04 14:20:00,26.75,26.75,26.7,26.71,373500.0,21.2595,21.2595,21.2197,21.2277,373500.0
2013-12-04 14:30:00,26.71,26.75,26.71,26.73,267300.0,21.2277,21.2595,21.2277,21.2436,267300.0
2013-12-04 14:40:00,26.73,26.76,26.73,26.73,253200.0,21.2436,21.2674,21.2436,21.2436,253200.0
2013-12-04 14:50:00,26.73,26.74,26.7,26.7,348600.0,21.2436,21.2515,21.2197,21.2197,348600.0
2013-12-04 15:00:00,26.7,26.72,26.66,26.66,472500.0,21.2197,21.2356,21.188,21.188,472500.0
2013-12-04 15:10:00,26.66,26.73,26.66,26.72,626100.0,21.188,21.2436,21.188,21.2356,626100.0
2013-12-04 15:20:00,26.72,26.74,26.72,26.74,562200.0,21.2356,21.2515,21.2356,21.2515,562200.0
2013-12-04 15:30:00,26.74,26.79,26.72,26.77,503100.0,21.2515,21.2913,21.2356,21.2754,503100.0
2013-12-04 15:40:00,26.77,26.81,26.76,26.76,648000.0,21.2754,21.3072,21.2674,21.2674,648000.0
2013-12-04 15:50:00,26.76,26.78,26.74,26.74,1440300.0,21.2674,21.2833,21.2515,21.2515,1440300.0
2013-12-05 09:30:00,26.57,26.59,26.48,26.48,964200.0,21.1164,21.1323,21.0449,21.0449,964200.0
2013-12-05 09:40:00,26.48,26.51,26.36,26.36,1183800.0,21.0449,21.0687,20.9495,20.9495,1183800.0
2013-12-05 09:50:00,26.36,26.38,26.3,26.34,1510200.0,20.9495,20.9654,20.9018,20.9336,1510200.0
2013-12-05 10:00:00,26.34,26.46,26.34,26.4,898800.0,20.9336,21.029,20.9336,20.9813,898800.0
2013-12-05 10:10:00,26.39,26.42,26.37,26.39,506400.0,20.9734,20.9972,20.9575,20.9734,506400.0
2013-12-05 10:20:00,26.39,26.41,26.34,26.34,613200.0,20.9734,20.9893,20.9336,20.9336,613200.0
2013-12-05 10:30:00,26.34,26.36,26.32,26.36,384000.0,20.9336,20.9495,20.9177,20.9495,384000.0
2013-12-05 10:40:00,26.35,26.36,26.29,26.31,380400.0,20.9416,20.9495,20.8939,20.9098,380400.0
2013-12-05 10:50:00,26.31,26.36,26.29,26.36,424200.0,20.9098,20.9495,20.8939,20.9495,424200.0
2013-12-05 11:00:00,26.36,26.39,26.32,26.37,299400.0,20.9495,20.9734,20.9177,20.9575,299400.0
2013-12-05 11:10:00,26.37,26.39,26.37,26.37,209700.0,20.9575,20.9734,20.9575,20.9575,209700.0
2013-12-05 11:20:00,26.37,26.39,26.34,26.35,276300.0,20.9575,20.9734,20.9336,20.9416,276300.0
2013-12-05 11:30:00,26.35,26.36,26.34,26.34,206100.0,20.9416,20.9495,20.9336,20.9336,206100.0
2013-12-05 11:40:00,26.34,26.4,26.34,26.37,186000.0,20.9336,20.9813,20.9336,20.9575,186000.0
2013-12-05 11:50:00,26.37,26.41,26.37,26.41,187200.0,20.9575,20.9893,20.9575,20.9893,187200.0
2013-12-05 12:00:00,26.41,26.43,26.39,26.43,287700.0,20.9893,21.0052,20.9734,21.0052,287700.0
2013-12-05 12:10:00,26.43,26.47,26.43,26.46,206400.0,21.0052,21.037,21.0052,21.029,206400.0
2013-12-05 12:20:00,26.46,26.46,26.43,26.44,112800.0,21.029,21.029,21.0052,21.0131,112800.0
2013-12-05 12:30:00,26.44,26.45,26.43,26.43,256800.0,21.0131,21.0211,21.0052,21.0052,256800.0
2013-12-05 12:40:00,26.43,26.45,26.41,26.42,188400.0,21.0052,21.0211,20.9893,20.9972,188400.0
2013-12-05 12:50:00,26.42,26.45,26.42,26.42,266100.0,20.9972,21.0211,20.9972,20.9972,266100.0
2013-12-05 13:00:00,26.42,26.45,26.41,26.42,213300.0,20.9972,21.0211,20.9893,20.9972,213300.0
2013-12-05 13:10:00,26.42,26.43,26.41,26.41,310500.0,20.9972,21.0052,20.9893,20.9893,310500.0
2013-12-05 13:20:00,26.42,26.42,26.4,26.42,299100.0,20.9972,20.9972,20.9813,20.9972,299100.0
2013-12-05 13:30:00,26.42,26.45,26.41,26.44,209700.0,20.9972,21.0211,20.9893,21.0131,209700.0
2013-12-05 13:40:00,26.44,26.44,26.41,26.42,203100.0,21.0131,21.0131,20.9893,20.9972,203100.0
2013-12-05 13:50:00,26.42,26.43,26.41,26.43,311100.0,20.9972,21.0052,20.9893,21.0052,311100.0
2013-12-05 14:00:00,26.42,26.48,26.42,26.46,195600.0,20.9972,21.0449,20.9972,21.029,195600.0
2013-12-05 14:10:00,26.46,26.46,26.4,26.42,316200.0,21.029,21.029,20.9813,20.9972,316200.0
2013-12-05 14:20:00,26.42,26.43,26.42,26.43,180900.0,20.9972,21.0052,20.9972,21.0052,180900.0
2013-12-05 14:30:00,26.43,26.45,26.43,26.45,186000.0,21.0052,21.0211,21.0052,21.0211,186000.0
2013-12-05 14:40:00,26.45,26.46,26.44,26.46,179400.0,21.0211,21.029,21.0131,21.029,179400.0
2013-12-05 14:50:00,26.46,26.46,26.42,26.43,438900.0,21.029,21.029,20.9972,21.0052,438900.0
2013-12-05 15:00:00,26.43,26.45,26.42,26.42,310200.0,21.0052,21.0211,20.9972,20.9972,310200.0
2013-12-05 15:10:00,26.42,26.45,26.42,26.44,240300.0,20.9972,21.0211,20.9972,21.0131,240300.0
2013-12-05 15:20:00,26.44,26.46,26.43,26.45,386700.0,21.0131,21.029,21.0052,21.0211,386700.0
2013-12-05 15:30:00,26.45,26.48,26.45,26.46,473400.0,21.0211,21.0449,21.0211,21.029,473400.0
2013-12-05 15:40:00,26.46,26.46,26.4,26.43,799200.0,21.029,21.029,20.9813,21.0052,799200.0
2013-12-05 15:50:00,26.43,26.49,26.42,26.48,2026500.0,21.0052,21.0528,20.9972,21.0449,2026500.0
2013-12-06 09:30:00,26.57,26.66,26.57,26.61,1117800.0,21.1164,21.188,21.1164,21.1482,1117800.0
2013-12-06 09:40:00,26.63,26.65,26.6,26.61,513600.0,21.1641,21.18,21.1403,21.1482,513600.0
2013-12-06 09:50:00,26.6,26.69,26.6,26.66,370500.0,21.1403,21.2118,21.1403,21.188,370500.0
2013-12-06 10:00:00,26.67,26.73,26.67,26.7,444600.0,21.1959,21.2436,21.1959,21.2197,444600.0
2013-12-06 10:10:00,26.7,26.74,26.67,26.72,362100.0,21.2197,21.2515,21.1959,21.2356,362100.0
2013-12-06 10:20:00,26.72,26.74,26.68,26.68,342300.0,21.2356,21.2515,21.2038,21.2038,342300.0
2013-12-06 10:30:00,26.68,26.68,26.63,26.63,265500.0,21.2038,21.2038,21.1641,21.1641,265500.0
2013-12-06 10:40:00,26.63,26.64,26.59,26.63,215100.0,21.1641,21.1721,21.1323,21.1641,215100.0
2013-12-06 10:50:00,26.63,26.65,26.61,26.62,336900.0,21.1641,21.18,21.1482,21.1562,336900.0
2013-12-06 11:00:00,26.62,26.67,26.62,26.66,228600.0,21.1562,21.1959,21.1562,21.188,228600.0
2013-12-06 11:10:00,26.66,26.67,26.63,26.66,191400.0,21.188,21.1959,21.1641,21.188,191400.0
2013-12-06 11:20:00,26.66,26.67,26.63,26.63,376800.0,21.188,21.1959,21.1641,21.1641,376800.0
2013-12-06 11:30:00,26.64,26.66,26.64,26.64,179400.0,21.1721,21.188,21.1721,21.1721,179400.0
2013-12-06 11:40:00,26.64,26.64,26.59,26.61,224400.0,21.1721,21.1721,21.1323,21.1482,224400.0
2013-12-06 11:50:00,26.61,26.63,26.6,26.61,243300.0,21.1482,21.1641,21.1403,21.1482,243300.0
2013-12-06 12:00:00,26.62,26.64,26.6,26.62,194100.0,21.1562,21.1721,21.1403,21.1562,194100.0
2013-12-06 12:10:00,26.62,26.62,26.58,26.6,249300.0,21.1562,21.1562,21.1244,21.1403,249300.0
2013-12-06 12:20:00,26.6,26.61,26.56,26.58,237900.0,21.1403,21.1482,21.1085,21.1244,237900.0
2013-12-06 12:30:00,26.58,26.58,26.55,26.58,286200.0,21.1244,21.1244,21.1005,21.1244,286200.0
2013-12-06 12:40:00,26.58,26.62,26.57,26.6,224400.0,21.1244,21.1562,21.1164,21.1403,224400.0
2013-12-06 12:50:00,26.6,26.61,26.58,26.6,245700.0,21.1403,21.1482,21.1244,21.1403,245700.0
2013-12-06 13:00:00,26.6,26.61,26.58,26.6,228000.0,21.1403,21.1482,21.1244,21.1403,228000.0
2013-12-06 13:10:00,26.61,26.63,26.57,26.63,149400.0,21.1482,21.1641,21.1164,21.1641,149400.0
2013-12-06 13:20:00,26.62,26.63,26.6,26.62,230100.0,21.1562,21.1641,21.1403,21.1562,230100.0
2013-12-06 13:30:00,26.62,26.63,26.6,26.63,262800.0,21.1562,21.1641,21.1403,21.1641,262800.0
2013-12-06 13:40:00,26.63,26.66,26.63,26.66,228600.0,21.1641,21.188,21.1641,21.188,228600.0
2013-12-06 13:50:00,26.66,26.66,26.62,26.62,188400.0,21.188,21.188,21.1562,21.1562,188400.0
2013-12-06 14:00:00,26.62,26.66,26.62,26.64,193800.0,21.1562,21.188,21.1562,21.1721,193800.0
2013-12-06 14:10:00,26.65,26.66,26.62,26.63,200400.0,21.18,21.188,21.1562,21.1641,200400.0
2013-12-06 14:20:00,26.63,26.63,26.61,26.63,198900.0,21.1641,21.1641,21.1482,21.1641,198900.0
2013-12-06 14:30:00,26.62,26.63,26.6,26.62,263100.0,21.1562,21.1641,21.1403,21.1562,263100.0
2013-12-06 14:40:00,26.62,26.67,26.62,26.66,287400.0,21.1562,21.1959,21.1562,21.188,287400.0
2013-12-06 14:50:00,26.66,26.66,26.65,26.65,404100.0,21.188,21.188,21.18,21.18,404100.0
2013-12-06 15:00:00,26.65,26.65,26.61,26.62,392400.0,21.18,21.18,21.1482,21.1562,392400.0
2013-12-06 15:10:00,26.62,26.63,26.61,26.61,348600.0,21.1562,21.1641,21.1482,21.1482,348600.0
2013-12-06 15:20:00,26.61,26.67,26.6,26.65,324900.0,21.1482,21.1959,21.1403,21.18,324900.0
2013-12-06 15:30:00,26.65,26.67,26.59,26.61,574800.0,21.18,21.1959,21.1323,21.1482,574800.0
2013-12-06 15:40:00,26.61,26.66,26.61,26.63,653700.0,21.1482,21.188,21.1482,21.1641,653700.0
2013-12-06 15:50:00,26.63,26.67,26.62,26.65,1225500.0,21.1641,21.1959,21.1562,21.18,1225500.0
2013-12-09 09:30:00,26.7,26.81,26.7,26.76,804300.0,21.2197,21.3072,21.2197,21.2674,804300.0
2013-12-09 09:40:00,26.75,26.79,26.72,26.73,373800.0,21.2595,21.2913,21.2356,21.2436,373800.0
2013-12-09 09:50:00,26.73,26.73,26.69,26.7,428400.0,21.2436,21.2436,21.2118,21.2197,428400.0
2013-12-09 10:00:00,26.71,26.73,26.69,26.69,488700.0,21.2277,21.2436,21.2118,21.2118,488700.0
2013-12-09 10:10:00,26.69,26.71,26.68,26.7,305100.0,21.2118,21.2277,21.2038,21.2197,305100.0
2013-12-09 10:20:00,26.7,26.71,26.67,26.69,427800.0,21.2197,21.2277,21.1959,21.2118,427800.0
2013-12-09 10:30:00,26.7,26.7,26.6,26.63,393600.0,21.2197,21.2197,21.1403,21.1641,393600.0
2013-12-09 10:40:00,26.63,26.64,26.6,26.61,504000.0,21.1641,21.1721,21.1403,21.1482,504000.0
2013-12-09 10:50:00,26.61,26.7,26.61,26.67,263700.0,21.1482,21.2197,21.1482,21.1959,263700.0
2013-12-09 11:00:00,26.67,26.69,26.65,26.69,254700.0,21.1959,21.2118,21.18,21.2118,254700.0
2013-12-09 11:10:00,26.69,26.69,26.66,26.66,289500.0,21.2118,21.2118,21.188,21.188,289500.0
2013-12-09 11:20:00,26.66,26.69,26.66,26.69,333600.0,21.188,21.2118,21.188,21.2118,333600.0
2013-12-09 11:30:00,26.69,26.69,26.67,26.68,432000.0,21.2118,21.2118,21.1959,21.2038,432000.0
2013-12-09 11:40:00,26.68,26.71,26.67,26.7,208200.0,21.2038,21.2277,21.1959,21.2197,208200.0
2013-12-09 11:50:00,26.7,26.72,26.7,26.71,187200.0,21.2197,21.2356,21.2197,21.2277,187200.0
2013-12-09 12:00:00,26.71,26.74,26.71,26.72,193800.0,21.2277,21.2515,21.2277,21.2356,193800.0
2013-12-09 12:10:00,26.72,26.74,26.72,26.74,168000.0,21.2356,21.2515,21.2356,21.2515,168000.0
2013-12-09 12:20:00,26.73,26.75,26.73,26.73,161100.0,21.2436,21.2595,21.2436,21.2436,161100.0
2013-12-09 12:30:00,26.73,26.74,26.73,26.73,124200.0,21.2436,21.2515,21.2436,21.2436,124200.0
2013-12-09 12:40:00,26.73,26.75,26.73,26.73,238200.0,21.2436,21.2595,21.2436,21.2436,238200.0
2013-12-09 12:50:00,26.73,26.73,26.71,26.72,169500.0,21.2436,21.2436,21.2277,21.2356,169500.0
2013-12-09 13:00:00,26.72,26.73,26.7,26.71,150000.0,21.2356,21.2436,21.2197,21.2277,150000.0
2013-12-09 13:10:00,26.71,26.74,26.71,26.74,250800.0,21.2277,21.2515,21.2277,21.2515,250800.0
2013-12-09 13:20:00,26.74,26.75,26.72,26.72,296700.0,21.2515,21.2595,21.2356,21.2356,296700.0
2013-12-09 13:30:00,26.72,26.73,26.72,26.72,149100.0,21.2356,21.2436,21.2356,21.2356,149100.0
2013-12-09 13:40:00,26.71,26.72,26.69,26.71,149700.0,21.2277,21.2356,21.2118,21.2277,149700.0
2013-12-09 13:50:00,26.71,26.72,26.68,26.69,196500.0,21.2277,21.2356,21.2038,21.2118,196500.0
2013-12-09 14:00:00,26.69,26.71,26.68,26.69,189900.0,21.2118,21.2277,21.2038,21.2118,189900.0
2013-12-09 14:10:00,26.69,26.7,26.68,26.68,153300.0,21.2118,21.2197,21.2038,21.2038,153300.0
2013-12-09 14:20:00,26.68,26.7,26.68,26.7,134700.0,21.2038,21.2197,21.2038,21.2197,134700.0
2013-12-09 14:30:00,26.7,26.7,26.68,26.68,256200.0,21.2197,21.2197,21.2038,21.2038,256200.0
2013-12-09 14:40:00,26.68,26.7,26.68,26.69,220800.0,21.2038,21.2197,21.2038,21.2118,220800.0
2013-12-09 14:50:00,26.68,26.69,26.67,26.67,208200.0,21.2038,21.2118,21.1959,21.1959,208200.0
2013-12-09 15:00:00,26.67,26.68,26.66,26.68,200100.0,21.1959,21.2038,21.188,21.2038,200100.0
2013-12-09 15:10:00,26.68,26.69,26.67,26.68,258600.0,21.2038,21.2118,21.1959,21.2038,258600.0
2013-12-09 15:20:00,26.68,26.68,26.63,26.63,295500.0,21.2038,21.2038,21.1641,21.1641,295500.0
2013-12-09 15:30:00,26.63,26.64,26.63,26.63,347400.0,21.1641,21.1721,21.1641,21.1641,347400.0
2013-12-09 15:40:00,26.63,26.66,26.62,26.65,564300.0,21.1641,21.188,21.1562,21.18,564300.0
2013-12-09 15:50:00,26.65,26.66,26.62,26.65,1749300.0,21.18,21.188,21.1562,21.18,1749300.0
2013-12-10 09:30:00,26.57,26.59,26.53,26.54,916800.0,21.1164,21.1323,21.0846,21.0926,916800.0
2013-12-10 09:40:00,26.54,26.6,26.52,26.57,604500.0,21.0926,21.1403,21.0767,21.1164,604500.0
2013-12-10 09:50:00,26.57,26.6,26.52,26.59,447300.0,21.1164,21.1403,21.0767,21.1323,447300.0
2013-12-10 10:00:00,26.58,26.58,26.47,26.49,1333200.0,21.1244,21.1244,21.037,21.0528,1333200.0
2013-12-10 10:10:00,26.49,26.53,26.49,26.5,1314000.0,21.0528,21.0846,21.0528,21.0608,1314000.0
2013-12-10 10:20:00,26.5,26.5,26.48,26.49,474000.0,21.0608,21.0608,21.0449,21.0528,474000.0
2013-12-10 10:30:00,26.49,26.5,26.48,26.5,350100.0,21.0528,21.0608,21.0449,21.0608,350100.0
2013-12-10 10:40:00,26.5,26.5,26.48,26.49,414600.0,21.0608,21.0608,21.0449,21.0528,414600.0
2013-12-10 10:50:00,26.49,26.49,26.46,26.46,457200.0,21.0528,21.0528,21.029,21.029,457200.0
2013-12-10 11:00:00,26.46,26.47,26.43,26.46,1101300.0,21.029,21.037,21.0052,21.029,1101300.0
2013-12-10 11:10:00,26.46,26.48,26.45,26.46,514800.0,21.029,21.0449,21.0211,21.029,514800.0
2013-12-10 11:20:00,26.45,26.47,26.44,26.44,367200.0,21.0211,21.037,21.0131,21.0131,367200.0
2013-12-10 11:30:00,26.45,26.45,26.42,26.44,306300.0,21.0211,21.0211,20.9972,21.0131,306300.0
2013-12-10 11:40:00,26.44,26.45,26.41,26.41,279300.0,21.0131,21.0211,20.9893,20.9893,279300.0
2013-12-10 11:50:00,26.41,26.41,26.35,26.37,462300.0,20.9893,20.9893,20.9416,20.9575,462300.0
2013-12-10 12:00:00,26.37,26.38,26.36,26.38,266700.0,20.9575,20.9654,20.9495,20.9654,266700.0
2013-12-10 12:10:00,26.38,26.4,26.37,26.4,259800.0,20.9654,20.9813,20.9575,20.9813,259800.0
2013-12-10 12:20:00,26.4,26.42,26.35,26.37,564600.0,20.9813,20.9972,20.9416,20.9575,564600.0
2013-12-10 12:30:00,26.37,26.39,26.35,26.37,276300.0,20.9575,20.9734,20.9416,20.9575,276300.0
2013-12-10 12:40:00,26.37,26.39,26.36,26.38,385800.0,20.9575,20.9734,20.9495,20.9654,385800.0
2013-12-10 12:50:00,26.38,26.43,26.38,26.42,289800.0,20.9654,21.0052,20.9654,20.9972,289800.0
2013-12-10 13:00:00,26.42,26.43,26.42,26.43,345900.0,20.9972,21.0052,20.9972,21.0052,345900.0
2013-12-10 13:10:00,26.43,26.43,26.41,26.42,152700.0,21.0052,21.0052,20.9893,20.9972,152700.0
2013-12-10 13:20:00,26.42,26.42,26.37,26.37,264300.0,20.9972,20.9972,20.9575,20.9575,264300.0
2013-12-10 13:30:00,26.37,26.4,26.37,26.4,283800.0,20.9575,20.9813,20.9575,20.9813,283800.0
2013-12-10 13:40:00,26.4,26.41,26.39,26.39,219900.0,20.9813,20.9893,20.9734,20.9734,219900.0
2013-12-10 13:50:00,26.39,26.39,26.36,26.37,281700.0,20.9734,20.9734,20.9495,20.9575,281700.0
2013-12-10 14:00:00,26.37,26.39,26.37,26.39,216300.0,20.9575,20.9734,20.9575,20.9734,216300.0
2013-12-10 14:10:00,26.39,26.4,26.39,26.39,140400.0,20.9734,20.9813,20.9734,20.9734,140400.0
2013-12-10 14:20:00,26.39,26.41,26.38,26.41,314400.0,20.9734,20.9893,20.9654,20.9893,314400.0
2013-12-10 14:30:00,26.41,26.42,26.39,26.42,294300.0,20.9893,20.9972,20.9734,20.9972,294300.0
2013-12-10 14:40:00,26.42,26.42,26.39,26.4,291600.0,20.9972,20.9972,20.9734,20.9813,291600.0
2013-12-10 14:50:00,26.4,26.42,26.39,26.39,335400.0,20.9813,20.9972,20.9734,20.9734,335400.0
2013-12-10 15:00:00,26.39,26.43,26.39,26.42,338400.0,20.9734,21.0052,20.9734,20.9972,338400.0
2013-12-10 15:10:00,26.42,26.43,26.41,26.42,435900.0,20.9972,21.0052,20.9893,20.9972,435900.0
2013-12-10 15:20:00,26.42,26.43,26.41,26.43,490800.0,20.9972,21.0052,20.9893,21.0052,490800.0
2013-12-10 15:30:00,26.43,26.43,26.39,26.41,470400.0,21.0052,21.0052,20.9734,20.9893,470400.0
2013-12-10 15:40:00,26.41,26.41,26.38,26.38,720300.0,20.9893,20.9893,20.9654,20.9654,720300.0
2013-12-10 15:50:00,26.38,26.39,26.36,26.36,1339200.0,20.9654,20.9734,20.9495,20.9495,1339200.0
2013-12-11 09:30:00,26.37,26.44,26.35,26.43,781800.0,20.9575,21.0131,20.9416,21.0052,781800.0
2013-12-11 09:40:00,26.43,26.48,26.38,26.39,623700.0,21.0052,21.0449,20.9654,20.9734,623700.0
2013-12-11 09:50:00,26.4,26.49,26.35,26.45,698100.0,20.9813,21.0528,20.9416,21.0211,698100.0
2013-12-11 10:00:00,26.45,26.46,26.41,26.41,752700.0,21.0211,21.029,20.9893,20.9893,752700.0
2013-12-11 10:10:00,26.41,26.43,26.4,26.43,463500.0,20.9893,21.0052,20.9813,21.0052,463500.0
2013-12-11 10:20:00,26.43,26.45,26.42,26.42,433800.0,21.0052,21.0211,20.9972,20.9972,433800.0
2013-12-11 10:30:00,26.42,26.48,26.42,26.46,416700.0,20.9972,21.0449,20.9972,21.029,416700.0
2013-12-11 10:40:00,26.46,26.48,26.45,26.47,252600.0,21.029,21.0449,21.0211,21.037,252600.0
2013-12-11 10:50:00,26.47,26.53,26.45,26.52,504300.0,21.037,21.0846,21.0211,21.0767,504300.0
2013-12-11 11:00:00,26.52,26.53,26.51,26.52,343800.0,21.0767,21.0846,21.0687,21.0767,343800.0
2013-12-11 11:10:00,26.52,26.54,26.48,26.49,398700.0,21.0767,21.0926,21.0449,21.0528,398700.0
2013-12-11 11:20:00,26.49,26.52,26.49,26.51,425700.0,21.0528,21.0767,21.0528,21.0687,425700.0
2013-12-11 11:30:00,26.5,26.51,26.48,26.49,323700.0,21.0608,21.0687,21.0449,21.0528,323700.0
2013-12-11 11:40:00,26.49,26.54,26.49,26.54,342300.0,21.0528,21.0926,21.0528,21.0926,342300.0
2013-12-11 11:50:00,26.54,26.56,26.53,26.56,375000.0,21.0926,21.1085,21.0846,21.1085,375000.0
2013-12-11 12:00:00,26.55,26.57,26.55,26.56,346800.0,21.1005,21.1164,21.1005,21.1085,346800.0
2013-12-11 12:10:00,26.56,26.57,26.52,26.54,507600.0,21.1085,21.1164,21.0767,21.0926,507600.0
2013-12-11 12:20:00,26.54,26.54,26.49,26.51,327600.0,21.0926,21.0926,21.0528,21.0687,327600.0
2013-12-11 12:30:00,26.51,26.53,26.51,26.52,254100.0,21.0687,21.0846,21.0687,21.0767,254100.0
2013-12-11 12:40:00,26.52,26.53,26.49,26.49,276000.0,21.0767,21.0846,21.0528,21.0528,276000.0
2013-12-11 12:50:00,26.49,26.5,26.47,26.49,231000.0,21.0528,21.0608,21.037,21.0528,231000.0
2013-12-11 13:00:00,26.49,26.51,26.47,26.5,255300.0,21.0528,21.0687,21.037,21.0608,255300.0
2013-12-11 13:10:00,26.5,26.52,26.5,26.5,303600.0,21.0608,21.0767,21.0608,21.0608,303600.0
2013-12-11 13:20:00,26.5,26.5,26.48,26.48,231900.0,21.0608,21.0608,21.0449,21.0449,231900.0
2013-12-11 13:30:00,26.48,26.53,26.48,26.53,337800.0,21.0449,21.0846,21.0449,21.0846,337800.0
2013-12-11 13:40:00,26.53,26.54,26.52,26.53,226500.0,21.0846,21.0926,21.0767,21.0846,226500.0
2013-12-11 13:50:00,26.53,26.53,26.51,26.53,212100.0,21.0846,21.0846,21.0687,21.0846,212100.0
2013-12-11 14:00:00,26.53,26.53,26.51,26.51,244200.0,21.0846,21.0846,21.0687,21.0687,244200.0
2013-12-11 14:10:00,26.51,26.52,26.5,26.51,398100.0,21.0687,21.0767,21.0608,21.0687,398100.0
2013-12-11 14:20:00,26.51,26.51,26.49,26.49,339600.0,21.0687,21.0687,21.0528,21.0528,339600.0
2013-12-11 14:30:00,26.49,26.49,26.46,26.46,403500.0,21.0528,21.0528,21.029,21.029,403500.0
2013-12-11 14:40:00,26.46,26.46,26.44,26.44,660000.0,21.029,21.029,21.0131,21.0131,660000.0
2013-12-11 14:50:00,26.44,26.44,26.4,26.41,559200.0,21.0131,21.0131,20.9813,20.9893,559200.0
2013-12-11 15:00:00,26.41,26.42,26.4,26.41,437100.0,20.9893,20.9972,20.9813,20.9893,437100.0
2013-12-11 15:10:00,26.41,26.44,26.4,26.44,352800.0,20.9893,21.0131,20.9813,21.0131,352800.0
2013-12-11 15:20:00,26.43,26.46,26.42,26.45,436200.0,21.0052,21.029,20.9972,21.0211,436200.0
2013-12-11 15:30:00,26.45,26.45,26.37,26.38,631500.0,21.0211,21.0211,20.9575,20.9654,631500.0
2013-12-11 15:40:00,26.38,26.39,26.35,26.38,1053000.0,20.9654,20.9734,20.9416,20.9654,1053000.0
2013-12-11 15:50:00,26.38,26.4,26.35,26.36,1608900.0,20.9654,20.9813,20.9416,20.9495,1608900.0
2013-12-12 09:30:00,26.37,26.42,26.33,26.34,693900.0,20.9575,20.9972,20.9257,20.9336,693900.0
2013-12-12 09:40:00,26.35,26.36,26.27,26.3,723300.0,20.9416,20.9495,20.878,20.9018,723300.0
2013-12-12 09:50:00,26.3,26.33,26.3,26.3,423300.0,20.9018,20.9257,20.9018,20.9018,423300.0
2013-12-12 10:00:00,26.3,26.3,26.23,26.24,588600.0,20.9018,20.9018,20.8462,20.8542,588600.0
2013-12-12 10:10:00,26.24,26.25,26.21,26.24,798000.0,20.8542,20.8621,20.8303,20.8542,798000.0
2013-12-12 10:20:00,26.24,26.26,26.23,26.25,302400.0,20.8542,20.8701,20.8462,20.8621,302400.0
2013-12-12 10:30:00,26.25,26.27,26.22,26.23,419700.0,20.8621,20.878,20.8383,20.8462,419700.0
2013-12-12 10:40:00,26.23,26.23,26.2,26.22,326100.0,20.8462,20.8462,20.8224,20.8383,326100.0
2013-12-12 10:50:00,26.22,26.25,26.21,26.24,347700.0,20.8383,20.8621,20.8303,20.8542,347700.0
2013-12-12 11:00:00,26.24,26.28,26.24,26.28,319200.0,20.8542,20.886,20.8542,20.886,319200.0
2013-12-12 11:10:00,26.28,26.28,26.23,26.24,491400.0,20.886,20.886,20.8462,20.8542,491400.0
2013-12-12 11:20:00,26.24,26.24,26.2,26.22,387000.0,20.8542,20.8542,20.8224,20.8383,387000.0
2013-12-12 11:30:00,26.22,26.27,26.22,26.27,339000.0,20.8383,20.878,20.8383,20.878,339000.0
2013-12-12 11:40:00,26.26,26.27,26.25,26.26,244500.0,20.8701,20.878,20.8621,20.8701,244500.0
2013-12-12 11:50:00,26.26,26.26,26.25,26.25,271200.0,20.8701,20.8701,20.8621,20.8621,271200.0
2013-12-12 12:00:00,26.25,26.25,26.2,26.2,274200.0,20.8621,20.8621,20.8224,20.8224,274200.0
2013-12-12 12:10:00,26.2,26.21,26.19,26.2,408000.0,20.8224,20.8303,20.8144,20.8224,408000.0
2013-12-12 12:20:00,26.2,26.2,26.14,26.18,612900.0,20.8224,20.8224,20.7747,20.8065,612900.0
2013-12-12 12:30:00,26.18,26.18,26.16,26.17,179700.0,20.8065,20.8065,20.7906,20.7985,179700.0
2013-12-12 12:40:00,26.17,26.19,26.16,26.18,292200.0,20.7985,20.8144,20.7906,20.8065,292200.0
2013-12-12 12:50:00,26.18,26.2,26.18,26.18,215100.0,20.8065,20.8224,20.8065,20.8065,215100.0
2013-12-12 13:00:00,26.18,26.2,26.18,26.19,210900.0,20.8065,20.8224,20.8065,20.8144,210900.0
2013-12-12 13:10:00,26.19,26.25,26.19,26.23,347400.0,20.8144,20.8621,20.8144,20.8462,347400.0
2013-12-12 13:20:00,26.23,26.24,26.22,26.23,344400.0,20.8462,20.8542,20.8383,20.8462,344400.0
2013-12-12 13:30:00,26.23,26.27,26.22,26.27,299700.0,20.8462,20.878,20.8383,20.878,299700.0
2013-12-12 13:40:00,26.26,26.28,26.25,26.27,374400.0,20.8701,20.886,20.8621,20.878,374400.0
2013-12-12 13:50:00,26.27,26.27,26.25,26.25,234900.0,20.878,20.878,20.8621,20.8621,234900.0
2013-12-12 14:00:00,26.26,26.27,26.25,26.26,227100.0,20.8701,20.878,20.8621,20.8701,227100.0
2013-12-12 14:10:00,26.26,26.29,26.26,26.27,361200.0,20.8701,20.8939,20.8701,20.878,361200.0
2013-12-12 14:20:00,26.27,26.29,26.25,26.28,309900.0,20.878,20.8939,20.8621,20.886,309900.0
2013-12-12 14:30:00,26.28,26.29,26.24,26.24,229500.0,20.886,20.8939,20.8542,20.8542,229500.0
2013-12-12 14:40:00,26.25,26.25,26.23,26.25,225900.0,20.8621,20.8621,20.8462,20.8621,225900.0
2013-12-12 14:50:00,26.25,26.29,26.23,26.28,379500.0,20.8621,20.8939,20.8462,20.886,379500.0
2013-12-12 15:00:00,26.28,26.28,26.22,26.23,375600.0,20.886,20.886,20.8383,20.8462,375600.0
2013-12-12 15:10:00,26.23,26.24,26.22,26.22,397800.0,20.8462,20.8542,20.8383,20.8383,397800.0
2013-12-12 15:20:00,26.23,26.26,26.23,26.25,379200.0,20.8462,20.8701,20.8462,20.8621,379200.0
2013-12-12 15:30:00,26.25,26.25,26.19,26.19,585300.0,20.8621,20.8621,20.8144,20.8144,585300.0
2013-12-12 15:40:00,26.19,26.19,26.15,26.15,1022400.0,20.8144,20.8144,20.7826,20.7826,1022400.0
2013-12-12 15:50:00,26.15,26.17,26.13,26.17,1573200.0,20.7826,20.7985,20.7667,20.7985,1573200.0
2013-12-13 09:30:00,26.23,26.26,26.14,26.14,602400.0,20.8462,20.8701,20.7747,20.7747,602400.0
2013-12-13 09:40:00,26.14,26.14,26.1,26.12,461700.0,20.7747,20.7747,20.7429,20.7588,461700.0
2013-12-13 09:50:00,26.11,26.14,26.04,26.13,918000.0,20.7508,20.7747,20.6952,20.7667,918000.0
2013-12-13 10:00:00,26.14,26.16,26.09,26.12,653700.0,20.7747,20.7906,20.7349,20.7588,653700.0
2013-12-13 10:10:00,26.13,26.13,26.09,26.1,458400.0,20.7667,20.7667,20.7349,20.7429,458400.0
2013-12-13 10:20:00,26.1,26.1,26.05,26.05,443700.0,20.7429,20.7429,20.7032,20.7032,443700.0
2013-12-13 10:30:00,26.05,26.1,26.05,26.08,332700.0,20.7032,20.7429,20.7032,20.727,332700.0
2013-12-13 10:40:00,26.08,26.09,26.02,26.05,720300.0,20.727,20.7349,20.6793,20.7032,720300.0
2013-12-13 10:50:00,26.05,26.06,25.99,25.99,749700.0,20.7032,20.7111,20.6555,20.6555,749700.0
2013-12-13 11:00:00,25.99,26.03,25.99,26.0,600600.0,20.6555,20.6873,20.6555,20.6634,600600.0
2013-12-13 11:10:00,26.0,26.02,25.99,26.02,452400.0,20.6634,20.6793,20.6555,20.6793,452400.0
2013-12-13 11:20:00,26.02,26.08,26.01,26.07,324600.0,20.6793,20.727,20.6714,20.7191,324600.0
2013-12-13 11:30:00,26.07,26.07,26.05,26.07,233400.0,20.7191,20.7191,20.7032,20.7191,233400.0
2013-12-13 11:40:00,26.07,26.09,26.07,26.07,204900.0,20.7191,20.7349,20.7191,20.7191,204900.0
2013-12-13 11:50:00,26.07,26.1,26.07,26.09,185400.0,20.7191,20.7429,20.7191,20.7349,185400.0
2013-12-13 12:00:00,26.09,26.1,26.05,26.06,222600.0,20.7349,20.7429,20.7032,20.7111,222600.0
2013-12-13 12:10:00,26.06,26.06,26.04,26.05,199500.0,20.7111,20.7111,20.6952,20.7032,199500.0
2013-12-13 12:20:00,26.05,26.08,26.05,26.08,251100.0,20.7032,20.727,20.7032,20.727,251100.0
2013-12-13 12:30:00,26.08,26.09,26.07,26.09,238800.0,20.727,20.7349,20.7191,20.7349,238800.0
2013-12-13 12:40:00,26.09,26.1,26.08,26.09,218100.0,20.7349,20.7429,20.727,20.7349,218100.0
2013-12-13 12:50:00,26.09,26.1,26.08,26.09,186000.0,20.7349,20.7429,20.727,20.7349,186000.0
2013-12-13 13:00:00,26.09,26.1,26.06,26.06,137400.0,20.7349,20.7429,20.7111,20.7111,137400.0
2013-12-13 13:10:00,26.06,26.07,26.05,26.05,241500.0,20.7111,20.7191,20.7032,20.7032,241500.0
2013-12-13 13:20:00,26.05,26.06,26.04,26.06,210300.0,20.7032,20.7111,20.6952,20.7111,210300.0
2013-12-13 13:30:00,26.06,26.08,26.06,26.07,191400.0,20.7111,20.727,20.7111,20.7191,191400.0
2013-12-13 13:40:00,26.07,26.07,26.05,26.05,176700.0,20.7191,20.7191,20.7032,20.7032,176700.0
2013-12-13 13:50:00,26.05,26.05,26.02,26.03,147900.0,20.7032,20.7032,20.6793,20.6873,147900.0
2013-12-13 14:00:00,26.03,26.03,25.99,26.0,321900.0,20.6873,20.6873,20.6555,20.6634,321900.0
2013-12-13 14:10:00,26.0,26.01,25.98,26.01,269100.0,20.6634,20.6714,20.6475,20.6714,269100.0
2013-12-13 14:20:00,26.0,26.01,25.98,25.98,199800.0,20.6634,20.6714,20.6475,20.6475,199800.0
2013-12-13 14:30:00,25.98,26.0,25.98,25.99,239100.0,20.6475,20.6634,20.6475,20.6555,239100.0
2013-12-13 14:40:00,25.99,26.0,25.99,26.0,236700.0,20.6555,20.6634,20.6555,20.6634,236700.0
2013-12-13 14:50:00,26.0,26.02,25.99,26.01,369600.0,20.6634,20.6793,20.6555,20.6714,369600.0
2013-12-13 15:00:00,26.01,26.04,26.01,26.03,386100.0,20.6714,20.6952,20.6714,20.6873,386100.0
2013-12-13 15:10:00,26.03,26.05,26.03,26.05,295500.0,20.6873,20.7032,20.6873,20.7032,295500.0
2013-12-13 15:20:00,26.05,26.09,26.05,26.09,397200.0,20.7032,20.7349,20.7032,20.7349,397200.0
2013-12-13 15:30:00,26.09,26.09,26.02,26.02,476100.0,20.7349,20.7349,20.6793,20.6793,476100.0
2013-12-13 15:40:00,26.02,26.07,26.02,26.05,595500.0,20.6793,20.7191,20.6793,20.7032,595500.0
2013-12-13 15:50:00,26.05,26.07,26.02,26.02,1078500.0,20.7032,20.7191,20.6793,20.6793,1078500.0
2013-12-16 09:30:00,26.07,26.17,26.0,26.07,1191900.0,20.7191,20.7985,20.6634,20.7191,1191900.0
2013-12-16 09:40:00,26.07,26.14,26.06,26.07,1056300.0,20.7191,20.7747,20.7111,20.7191,1056300.0
2013-12-16 09:50:00,26.07,26.11,26.04,26.05,531900.0,20.7191,20.7508,20.6952,20.7032,531900.0
2013-12-16 10:00:00,26.05,26.08,26.02,26.02,986700.0,20.7032,20.727,20.6793,20.6793,986700.0
2013-12-16 10:10:00,26.02,26.03,25.98,25.99,750900.0,20.6793,20.6873,20.6475,20.6555,750900.0
2013-12-16 10:20:00,25.99,26.03,25.98,26.01,451800.0,20.6555,20.6873,20.6475,20.6714,451800.0
2013-12-16 10:30:00,26.01,26.02,25.94,25.96,572700.0,20.6714,20.6793,20.6157,20.6316,572700.0
2013-12-16 10:40:00,25.96,25.96,25.93,25.94,286200.0,20.6316,20.6316,20.6078,20.6157,286200.0
2013-12-16 10:50:00,25.94,25.97,25.94,25.97,250200.0,20.6157,20.6396,20.6157,20.6396,250200.0
2013-12-16 11:00:00,25.97,25.98,25.95,25.95,446100.0,20.6396,20.6475,20.6237,20.6237,446100.0
2013-12-16 11:10:00,25.95,25.99,25.94,25.98,275400.0,20.6237,20.6555,20.6157,20.6475,275400.0
2013-12-16 11:20:00,25.98,26.03,25.98,26.01,486300.0,20.6475,20.6873,20.6475,20.6714,486300.0
2013-12-16 11:30:00,26.01,26.01,25.98,25.99,330600.0,20.6714,20.6714,20.6475,20.6555,330600.0
2013-12-16 11:40:00,25.99,26.0,25.96,25.97,563400.0,20.6555,20.6634,20.6316,20.6396,563400.0
2013-12-16 11:50:00,25.97,25.98,25.96,25.98,293100.0,20.6396,20.6475,20.6316,20.6475,293100.0
2013-12-16 12:00:00,25.98,25.98,25.93,25.94,232500.0,20.6475,20.6475,20.6078,20.6157,232500.0
2013-12-16 12:10:00,25.93,25.93,25.9,25.91,445500.0,20.6078,20.6078,20.5839,20.5919,445500.0
2013-12-16 12:20:00,25.91,25.91,25.9,25.9,198600.0,20.5919,20.5919,20.5839,20.5839,198600.0
2013-12-16 12:30:00,25.91,25.92,25.9,25.91,220200.0,20.5919,20.5998,20.5839,20.5919,220200.0
2013-12-16 12:40:00,25.91,25.92,25.9,25.9,280500.0,20.5919,20.5998,20.5839,20.5839,280500.0
2013-12-16 12:50:00,25.9,25.92,25.9,25.91,227700.0,20.5839,20.5998,20.5839,20.5919,227700.0
2013-12-16 13:00:00,25.91,25.92,25.9,25.91,305400.0,20.5919,20.5998,20.5839,20.5919,305400.0
2013-12-16 13:10:00,25.91,25.91,25.87,25.89,377400.0,20.5919,20.5919,20.5601,20.576,377400.0
2013-12-16 13:20:00,25.89,25.91,25.87,25.89,202500.0,20.576,20.5919,20.5601,20.576,202500.0
2013-12-16 13:30:00,25.89,25.91,25.88,25.89,177000.0,20.576,20.5919,20.5681,20.576,177000.0
2013-12-16 13:40:00,25.89,25.91,25.88,25.89,266400.0,20.576,20.5919,20.5681,20.576,266400.0
2013-12-16 13:50:00,25.89,25.91,25.88,25.9,393900.0,20.576,20.5919,20.5681,20.5839,393900.0
2013-12-16 14:00:00,25.9,25.92,25.9,25.92,368400.0,20.5839,20.5998,20.5839,20.5998,368400.0
2013-12-16 14:10:00,25.92,25.93,25.91,25.91,468000.0,20.5998,20.6078,20.5919,20.5919,468000.0
2013-12-16 14:20:00,25.91,25.95,25.91,25.95,408000.0,20.5919,20.6237,20.5919,20.6237,408000.0
2013-12-16 14:30:00,25.95,25.96,25.93,25.95,378900.0,20.6237,20.6316,20.6078,20.6237,378900.0
2013-12-16 14:40:00,25.95,25.96,25.94,25.95,368700.0,20.6237,20.6316,20.6157,20.6237,368700.0
2013-12-16 14:50:00,25.95,25.96,25.92,25.93,588900.0,20.6237,20.6316,20.5998,20.6078,588900.0
2013-12-16 15:00:00,25.92,25.93,25.9,25.91,381000.0,20.5998,20.6078,20.5839,20.5919,381000.0
2013-12-16 15:10:00,25.91,25.92,25.88,25.89,605100.0,20.5919,20.5998,20.5681,20.576,605100.0
2013-12-16 15:20:00,25.89,25.91,25.87,25.9,386400.0,20.576,20.5919,20.5601,20.5839,386400.0
2013-12-16 15:30:00,25.9,25.9,25.87,25.88,579300.0,20.5839,20.5839,20.5601,20.5681,579300.0
2013-12-16 15:40:00,25.88,25.91,25.88,25.89,866400.0,20.5681,20.5919,20.5681,20.576,866400.0
2013-12-16 15:50:00,25.89,25.92,25.89,25.91,1375800.0,20.576,20.5998,20.576,20.5919,1375800.0
2013-12-17 09:30:00,25.92,25.96,25.84,25.84,1425000.0,20.5998,20.6316,20.5363,20.5363,1425000.0
2013-12-17 09:40:00,25.84,25.86,25.78,25.78,683400.0,20.5363,20.5522,20.4886,20.4886,683400.0
2013-12-17 09:50:00,25.78,25.83,25.75,25.8,633300.0,20.4886,20.5283,20.4647,20.5045,633300.0
2013-12-17 10:00:00,25.8,25.83,25.78,25.82,454800.0,20.5045,20.5283,20.4886,20.5204,454800.0
2013-12-17 10:10:00,25.82,25.85,25.79,25.79,556500.0,20.5204,20.5442,20.4965,20.4965,556500.0
2013-12-17 10:20:00,25.8,25.81,25.79,25.8,367800.0,20.5045,20.5124,20.4965,20.5045,367800.0
2013-12-17 10:30:00,25.8,25.81,25.77,25.8,516300.0,20.5045,20.5124,20.4806,20.5045,516300.0
2013-12-17 10:40:00,25.8,25.82,25.77,25.77,410400.0,20.5045,20.5204,20.4806,20.4806,410400.0
2013-12-17 10:50:00,25.78,25.81,25.76,25.79,276300.0,20.4886,20.5124,20.4727,20.4965,276300.0
2013-12-17 11:00:00,25.79,25.84,25.78,25.83,264900.0,20.4965,20.5363,20.4886,20.5283,264900.0
2013-12-17 11:10:00,25.83,25.83,25.82,25.83,195000.0,20.5283,20.5283,20.5204,20.5283,195000.0
2013-12-17 11:20:00,25.83,25.83,25.8,25.82,292500.0,20.5283,20.5283,20.5045,20.5204,292500.0
2013-12-17 11:30:00,25.82,25.82,25.78,25.8,726600.0,20.5204,20.5204,20.4886,20.5045,726600.0
2013-12-17 11:40:00,25.8,25.81,25.77,25.79,233100.0,20.5045,20.5124,20.4806,20.4965,233100.0
2013-12-17 11:50:00,25.79,25.81,25.79,25.79,208200.0,20.4965,20.5124,20.4965,20.4965,208200.0
2013-12-17 12:00:00,25.79,25.81,25.78,25.79,191100.0,20.4965,20.5124,20.4886,20.4965,191100.0
2013-12-17 12:10:00,25.79,25.82,25.79,25.8,213600.0,20.4965,20.5204,20.4965,20.5045,213600.0
2013-12-17 12:20:00,25.8,25.82,25.8,25.8,246300.0,20.5045,20.5204,20.5045,20.5045,246300.0
2013-12-17 12:30:00,25.81,25.81,25.76,25.77,186300.0,20.5124,20.5124,20.4727,20.4806,186300.0
2013-12-17 12:40:00,25.77,25.78,25.75,25.77,265500.0,20.4806,20.4886,20.4647,20.4806,265500.0
2013-12-17 12:50:00,25.78,25.82,25.77,25.78,276900.0,20.4886,20.5204,20.4806,20.4886,276900.0
2013-12-17 13:00:00,25.78,25.78,25.76,25.76,197400.0,20.4886,20.4886,20.4727,20.4727,197400.0
2013-12-17 13:10:00,25.76,25.78,25.76,25.77,162900.0,20.4727,20.4886,20.4727,20.4806,162900.0
2013-12-17 13:20:00,25.77,25.81,25.76,25.81,194700.0,20.4806,20.5124,20.4727,20.5124,194700.0
2013-12-17 13:30:00,25.81,25.82,25.8,25.81,230100.0,20.5124,20.5204,20.5045,20.5124,230100.0
2013-12-17 13:40:00,25.81,25.81,25.78,25.81,204000.0,20.5124,20.5124,20.4886,20.5124,204000.0
2013-12-17 13:50:00,25.81,25.81,25.78,25.79,232200.0,20.5124,20.5124,20.4886,20.4965,232200.0
2013-12-17 14:00:00,25.79,25.82,25.78,25.82,370200.0,20.4965,20.5204,20.4886,20.5204,370200.0
2013-12-17 14:10:00,25.81,25.82,25.8,25.81,333600.0,20.5124,20.5204,20.5045,20.5124,333600.0
2013-12-17 14:20:00,25.81,25.81,25.79,25.8,244500.0,20.5124,20.5124,20.4965,20.5045,244500.0
2013-12-17 14:30:00,25.79,25.8,25.77,25.77,357000.0,20.4965,20.5045,20.4806,20.4806,357000.0
2013-12-17 14:40:00,25.77,25.78,25.76,25.77,254100.0,20.4806,20.4886,20.4727,20.4806,254100.0
2013-12-17 14:50:00,25.77,25.78,25.76,25.76,237600.0,20.4806,20.4886,20.4727,20.4727,237600.0
2013-12-17 15:00:00,25.76,25.79,25.76,25.79,323100.0,20.4727,20.4965,20.4727,20.4965,323100.0
2013-12-17 15:10:00,25.79,25.79,25.76,25.76,629100.0,20.4965,20.4965,20.4727,20.4727,629100.0
2013-12-17 15:20:00,25.76,25.78,25.76,25.78,529200.0,20.4727,20.4886,20.4727,20.4886,529200.0
2013-12-17 15:30:00,25.78,25.79,25.76,25.76,539400.0,20.4886,20.4965,20.4727,20.4727,539400.0
2013-12-17 15:40:00,25.76,25.78,25.74,25.74,966000.0,20.4727,20.4886,20.4568,20.4568,966000.0
2013-12-17 15:50:00,25.75,25.76,25.74,25.74,1286700.0,20.4647,20.4727,20.4568,20.4568,1286700.0
2013-12-18 09:30:00,25.79,25.82,25.65,25.73,2582700.0,20.4965,20.5204,20.3853,20.4488,2582700.0
2013-12-18 09:40:00,25.72,25.78,25.71,25.75,1358700.0,20.4409,20.4886,20.4329,20.4647,1358700.0
2013-12-18 09:50:00,25.76,25.77,25.71,25.77,765600.0,20.4727,20.4806,20.4329,20.4806,765600.0
2013-12-18 10:00:00,25.77,25.77,25.72,25.74,585600.0,20.4806,20.4806,20.4409,20.4568,585600.0
2013-12-18 10:10:00,25.74,25.74,25.7,25.71,591300.0,20.4568,20.4568,20.425,20.4329,591300.0
2013-12-18 10:20:00,25.71,25.74,25.68,25.74,384900.0,20.4329,20.4568,20.4091,20.4568,384900.0
2013-12-18 10:30:00,25.74,25.77,25.73,25.76,561600.0,20.4568,20.4806,20.4488,20.4727,561600.0
2013-12-18 10:40:00,25.76,25.77,25.74,25.76,593100.0,20.4727,20.4806,20.4568,20.4727,593100.0
2013-12-18 10:50:00,25.76,25.77,25.74,25.76,440100.0,20.4727,20.4806,20.4568,20.4727,440100.0
2013-12-18 11:00:00,25.76,25.77,25.75,25.76,364500.0,20.4727,20.4806,20.4647,20.4727,364500.0
2013-12-18 11:10:00,25.76,25.77,25.75,25.76,344400.0,20.4727,20.4806,20.4647,20.4727,344400.0
2013-12-18 11:20:00,25.76,25.77,25.73,25.74,421200.0,20.4727,20.4806,20.4488,20.4568,421200.0
2013-12-18 11:30:00,25.74,25.75,25.73,25.74,328500.0,20.4568,20.4647,20.4488,20.4568,328500.0
2013-12-18 11:40:00,25.74,25.74,25.72,25.72,306300.0,20.4568,20.4568,20.4409,20.4409,306300.0
2013-12-18 11:50:00,25.72,25.73,25.71,25.72,435300.0,20.4409,20.4488,20.4329,20.4409,435300.0
2013-12-18 12:00:00,25.72,25.72,25.7,25.72,326100.0,20.4409,20.4409,20.425,20.4409,326100.0
2013-12-18 12:10:00,25.71,25.72,25.7,25.72,454200.0,20.4329,20.4409,20.425,20.4409,454200.0
2013-12-18 12:20:00,25.72,25.74,25.71,25.74,453600.0,20.4409,20.4568,20.4329,20.4568,453600.0
2013-12-18 12:30:00,25.74,25.75,25.71,25.71,234900.0,20.4568,20.4647,20.4329,20.4329,234900.0
2013-12-18 12:40:00,25.71,25.72,25.7,25.71,266100.0,20.4329,20.4409,20.425,20.4329,266100.0
2013-12-18 12:50:00,25.71,25.74,25.69,25.7,591300.0,20.4329,20.4568,20.417,20.425,591300.0
2013-12-18 13:00:00,25.69,25.69,25.66,25.68,493500.0,20.417,20.417,20.3932,20.4091,493500.0
2013-12-18 13:10:00,25.68,25.68,25.63,25.67,385200.0,20.4091,20.4091,20.3694,20.4012,385200.0
2013-12-18 13:20:00,25.67,25.69,25.66,25.68,175800.0,20.4012,20.417,20.3932,20.4091,175800.0
2013-12-18 13:30:00,25.68,25.68,25.66,25.67,234300.0,20.4091,20.4091,20.3932,20.4012,234300.0
2013-12-18 13:40:00,25.67,25.68,25.67,25.68,207300.0,20.4012,20.4091,20.4012,20.4091,207300.0
2013-12-18 13:50:00,25.68,25.76,25.67,25.71,560700.0,20.4091,20.4727,20.4012,20.4329,560700.0
2013-12-18 14:00:00,25.71,25.83,25.6,25.76,2744100.0,20.4329,20.5283,20.3455,20.4727,2744100.0
2013-12-18 14:10:00,25.75,25.84,25.75,25.82,1185600.0,20.4647,20.5363,20.4647,20.5204,1185600.0
2013-12-18 14:20:00,25.81,25.83,25.79,25.81,848400.0,20.5124,20.5283,20.4965,20.5124,848400.0
2013-12-18 14:30:00,25.81,25.91,25.8,25.91,876900.0,20.5124,20.5919,20.5045,20.5919,876900.0
2013-12-18 14:40:00,25.91,25.91,25.84,25.84,1223700.0,20.5919,20.5919,20.5363,20.5363,1223700.0
2013-12-18 14:50:00,25.84,25.89,25.84,25.87,782700.0,20.5363,20.576,20.5363,20.5601,782700.0
2013-12-18 15:00:00,25.87,25.89,25.85,25.87,897900.0,20.5601,20.576,20.5442,20.5601,897900.0
2013-12-18 15:10:00,25.87,25.91,25.87,25.91,1470000.0,20.5601,20.5919,20.5601,20.5919,1470000.0
2013-12-18 15:20:00,25.91,25.93,25.85,25.86,911100.0,20.5919,20.6078,20.5442,20.5522,911100.0
2013-12-18 15:30:00,25.86,25.93,25.85,25.93,1647000.0,20.5522,20.6078,20.5442,20.6078,1647000.0
2013-12-18 15:40:00,25.93,25.99,25.9,25.9,1501500.0,20.6078,20.6555,20.5839,20.5839,1501500.0
2013-12-18 15:50:00,25.91,25.99,25.9,25.98,3193200.0,20.5919,20.6555,20.5839,20.6475,3193200.0
2013-12-19 09:30:00,25.92,25.94,25.81,25.86,1381800.0,20.5998,20.6157,20.5124,20.5522,1381800.0
2013-12-19 09:40:00,25.86,25.91,25.83,25.84,456300.0,20.5522,20.5919,20.5283,20.5363,456300.0
2013-12-19 09:50:00,25.84,25.87,25.83,25.86,557400.0,20.5363,20.5601,20.5283,20.5522,557400.0
2013-12-19 10:00:00,25.86,25.86,25.82,25.85,333600.0,20.5522,20.5522,20.5204,20.5442,333600.0
2013-12-19 10:10:00,25.85,25.85,25.82,25.82,493500.0,20.5442,20.5442,20.5204,20.5204,493500.0
2013-12-19 10:20:00,25.82,25.85,25.82,25.84,313500.0,20.5204,20.5442,20.5204,20.5363,313500.0
2013-12-19 10:30:00,25.84,25.85,25.82,25.85,306900.0,20.5363,20.5442,20.5204,20.5442,306900.0
2013-12-19 10:40:00,25.84,25.88,25.82,25.88,410700.0,20.5363,20.5681,20.5204,20.5681,410700.0
2013-12-19 10:50:00,25.88,25.91,25.88,25.89,299700.0,20.5681,20.5919,20.5681,20.576,299700.0
2013-12-19 11:00:00,25.88,25.89,25.87,25.89,256500.0,20.5681,20.576,20.5601,20.576,256500.0
2013-12-19 11:10:00,25.89,25.9,25.86,25.86,278100.0,20.576,20.5839,20.5522,20.5522,278100.0
2013-12-19 11:20:00,25.86,25.86,25.83,25.85,377700.0,20.5522,20.5522,20.5283,20.5442,377700.0
2013-12-19 11:30:00,25.85,25.87,25.82,25.83,285900.0,20.5442,20.5601,20.5204,20.5283,285900.0
2013-12-19 11:40:00,25.83,25.84,25.82,25.82,210000.0,20.5283,20.5363,20.5204,20.5204,210000.0
2013-12-19 11:50:00,25.82,25.84,25.82,25.83,253200.0,20.5204,20.5363,20.5204,20.5283,253200.0
2013-12-19 12:00:00,25.83,25.84,25.82,25.83,272100.0,20.5283,20.5363,20.5204,20.5283,272100.0
2013-12-19 12:10:00,25.83,25.86,25.81,25.86,197100.0,20.5283,20.5522,20.5124,20.5522,197100.0
2013-12-19 12:20:00,25.86,25.87,25.85,25.85,374100.0,20.5522,20.5601,20.5442,20.5442,374100.0
2013-12-19 12:30:00,25.85,25.86,25.82,25.82,360000.0,20.5442,20.5522,20.5204,20.5204,360000.0
2013-12-19 12:40:00,25.83,25.83,25.82,25.83,165900.0,20.5283,20.5283,20.5204,20.5283,165900.0
2013-12-19 12:50:00,25.83,25.83,25.82,25.82,149100.0,20.5283,20.5283,20.5204,20.5204,149100.0
2013-12-19 13:00:00,25.83,25.85,25.82,25.85,792300.0,20.5283,20.5442,20.5204,20.5442,792300.0
2013-12-19 13:10:00,25.85,25.88,25.85,25.87,333600.0,20.5442,20.5681,20.5442,20.5601,333600.0
2013-12-19 13:20:00,25.87,25.88,25.85,25.86,180600.0,20.5601,20.5681,20.5442,20.5522,180600.0
2013-12-19 13:30:00,25.85,25.87,25.82,25.83,358800.0,20.5442,20.5601,20.5204,20.5283,358800.0
2013-12-19 13:40:00,25.83,25.84,25.82,25.83,240600.0,20.5283,20.5363,20.5204,20.5283,240600.0
2013-12-19 13:50:00,25.83,25.83,25.79,25.8,346200.0,20.5283,20.5283,20.4965,20.5045,346200.0
2013-12-19 14:00:00,25.8,25.83,25.8,25.83,232200.0,20.5045,20.5283,20.5045,20.5283,232200.0
2013-12-19 14:10:00,25.83,25.84,25.81,25.81,169200.0,20.5283,20.5363,20.5124,20.5124,169200.0
2013-12-19 14:20:00,25.82,25.82,25.8,25.8,261300.0,20.5204,20.5204,20.5045,20.5045,261300.0
2013-12-19 14:30:00,25.8,25.81,25.79,25.79,276300.0,20.5045,20.5124,20.4965,20.4965,276300.0
2013-12-19 14:40:00,25.79,25.8,25.77,25.8,275700.0,20.4965,20.5045,20.4806,20.5045,275700.0
2013-12-19 14:50:00,25.8,25.81,25.79,25.8,244500.0,20.5045,20.5124,20.4965,20.5045,244500.0
2013-12-19 15:00:00,25.8,25.81,25.79,25.79,316500.0,20.5045,20.5124,20.4965,20.4965,316500.0
2013-12-19 15:10:00,25.79,25.79,25.78,25.78,319500.0,20.4965,20.4965,20.4886,20.4886,319500.0
2013-12-19 15:20:00,25.78,25.79,25.77,25.77,363900.0,20.4886,20.4965,20.4806,20.4806,363900.0
2013-12-19 15:30:00,25.77,25.78,25.76,25.77,537300.0,20.4806,20.4886,20.4727,20.4806,537300.0
2013-12-19 15:40:00,25.77,25.79,25.76,25.76,809700.0,20.4806,20.4965,20.4727,20.4727,809700.0
2013-12-19 15:50:00,25.76,25.77,25.73,25.75,2498100.0,20.4727,20.4806,20.4488,20.4647,2498100.0
2013-12-20 09:30:00,25.78,25.85,25.75,25.78,6030900.0,20.4886,20.5442,20.4647,20.4886,6030900.0
2013-12-20 09:40:00,25.78,25.91,25.78,25.9,595200.0,20.4886,20.5919,20.4886,20.5839,595200.0
2013-12-20 09:50:00,25.9,25.91,25.87,25.88,425700.0,20.5839,20.5919,20.5601,20.5681,425700.0
2013-12-20 10:00:00,25.89,25.93,25.87,25.91,2378100.0,20.576,20.6078,20.5601,20.5919,2378100.0
2013-12-20 10:10:00,25.91,25.91,25.84,25.85,409500.0,20.5919,20.5919,20.5363,20.5442,409500.0
2013-12-20 10:20:00,25.85,25.86,25.8,25.83,403500.0,20.5442,20.5522,20.5045,20.5283,403500.0
2013-12-20 10:30:00,25.83,25.85,25.83,25.84,452400.0,20.5283,20.5442,20.5283,20.5363,452400.0
2013-12-20 10:40:00,25.85,25.88,25.84,25.87,410700.0,20.5442,20.5681,20.5363,20.5601,410700.0
2013-12-20 10:50:00,25.87,25.9,25.86,25.88,546600.0,20.5601,20.5839,20.5522,20.5681,546600.0
2013-12-20 11:00:00,25.88,25.93,25.88,25.92,235200.0,20.5681,20.6078,20.5681,20.5998,235200.0
2013-12-20 11:10:00,25.92,25.92,25.9,25.9,321600.0,20.5998,20.5998,20.5839,20.5839,321600.0
2013-12-20 11:20:00,25.9,25.92,25.88,25.88,217200.0,20.5839,20.5998,20.5681,20.5681,217200.0
2013-12-20 11:30:00,25.88,25.91,25.88,25.91,221400.0,20.5681,20.5919,20.5681,20.5919,221400.0
2013-12-20 11:40:00,25.91,25.94,25.91,25.94,606000.0,20.5919,20.6157,20.5919,20.6157,606000.0
2013-12-20 11:50:00,25.94,25.96,25.93,25.94,242700.0,20.6157,20.6316,20.6078,20.6157,242700.0
2013-12-20 12:00:00,25.94,25.94,25.9,25.9,226800.0,20.6157,20.6157,20.5839,20.5839,226800.0
2013-12-20 12:10:00,25.9,25.93,25.89,25.92,240000.0,20.5839,20.6078,20.576,20.5998,240000.0
2013-12-20 12:20:00,25.93,25.95,25.91,25.94,259800.0,20.6078,20.6237,20.5919,20.6157,259800.0
2013-12-20 12:30:00,25.94,25.96,25.92,25.94,198600.0,20.6157,20.6316,20.5998,20.6157,198600.0
2013-12-20 12:40:00,25.94,25.95,25.92,25.94,231600.0,20.6157,20.6237,20.5998,20.6157,231600.0
2013-12-20 12:50:00,25.94,25.95,25.92,25.92,255300.0,20.6157,20.6237,20.5998,20.5998,255300.0
2013-12-20 13:00:00,25.92,25.95,25.92,25.95,213600.0,20.5998,20.6237,20.5998,20.6237,213600.0
2013-12-20 13:10:00,25.94,25.96,25.94,25.95,229500.0,20.6157,20.6316,20.6157,20.6237,229500.0
2013-12-20 13:20:00,25.95,25.95,25.93,25.95,211800.0,20.6237,20.6237,20.6078,20.6237,211800.0
2013-12-20 13:30:00,25.95,25.95,25.92,25.93,176700.0,20.6237,20.6237,20.5998,20.6078,176700.0
2013-12-20 13:40:00,25.93,25.94,25.91,25.92,181200.0,20.6078,20.6157,20.5919,20.5998,181200.0
2013-12-20 13:50:00,25.92,25.94,25.91,25.93,220800.0,20.5998,20.6157,20.5919,20.6078,220800.0
2013-12-20 14:00:00,25.93,25.95,25.91,25.95,246600.0,20.6078,20.6237,20.5919,20.6237,246600.0
2013-12-20 14:10:00,25.95,25.96,25.94,25.94,267900.0,20.6237,20.6316,20.6157,20.6157,267900.0
2013-12-20 14:20:00,25.94,25.94,25.92,25.93,238800.0,20.6157,20.6157,20.5998,20.6078,238800.0
2013-12-20 14:30:00,25.94,25.94,25.9,25.92,510000.0,20.6157,20.6157,20.5839,20.5998,510000.0
2013-12-20 14:40:00,25.91,25.94,25.91,25.93,230400.0,20.5919,20.6157,20.5919,20.6078,230400.0
2013-12-20 14:50:00,25.93,25.93,25.92,25.92,200100.0,20.6078,20.6078,20.5998,20.5998,200100.0
2013-12-20 15:00:00,25.92,25.92,25.89,25.91,345600.0,20.5998,20.5998,20.576,20.5919,345600.0
2013-12-20 15:10:00,25.9,25.92,25.89,25.89,329400.0,20.5839,20.5998,20.576,20.576,329400.0
2013-12-20 15:20:00,25.89,25.89,25.85,25.86,565800.0,20.576,20.576,20.5442,20.5522,565800.0
2013-12-20 15:30:00,25.86,25.88,25.85,25.86,720300.0,20.5522,20.5681,20.5442,20.5522,720300.0
2013-12-20 15:40:00,25.86,25.88,25.81,25.84,1324500.0,20.5522,20.5681,20.5124,20.5363,1324500.0
2013-12-20 15:50:00,25.84,25.85,25.8,25.83,2733900.0,20.5363,20.5442,20.5045,20.5283,2733900.0
2013-12-23 09:30:00,25.89,26.0,25.86,25.98,1354500.0,20.576,20.6634,20.5522,20.6475,1354500.0
2013-12-23 09:40:00,25.98,25.99,25.85,25.89,838800.0,20.6475,20.6555,20.5442,20.576,838800.0
2013-12-23 09:50:00,25.89,25.92,25.88,25.88,576000.0,20.576,20.5998,20.5681,20.5681,576000.0
2013-12-23 10:00:00,25.89,25.92,25.85,25.86,408600.0,20.576,20.5998,20.5442,20.5522,408600.0
2013-12-23 10:10:00,25.86,25.86,25.79,25.83,660900.0,20.5522,20.5522,20.4965,20.5283,660900.0
2013-12-23 10:20:00,25.83,25.91,25.83,25.89,352200.0,20.5283,20.5919,20.5283,20.576,352200.0
2013-12-23 10:30:00,25.89,25.91,25.88,25.9,266100.0,20.576,20.5919,20.5681,20.5839,266100.0
2013-12-23 10:40:00,25.91,25.96,25.91,25.93,269100.0,20.5919,20.6316,20.5919,20.6078,269100.0
2013-12-23 10:50:00,25.93,25.95,25.91,25.93,238200.0,20.6078,20.6237,20.5919,20.6078,238200.0
2013-12-23 11:00:00,25.93,25.97,25.92,25.96,302700.0,20.6078,20.6396,20.5998,20.6316,302700.0
2013-12-23 11:10:00,25.96,25.98,25.94,25.94,374400.0,20.6316,20.6475,20.6157,20.6157,374400.0
2013-12-23 11:20:00,25.94,25.97,25.94,25.95,238200.0,20.6157,20.6396,20.6157,20.6237,238200.0
2013-12-23 11:30:00,25.95,25.96,25.93,25.94,260400.0,20.6237,20.6316,20.6078,20.6157,260400.0
2013-12-23 11:40:00,25.94,25.95,25.92,25.93,177300.0,20.6157,20.6237,20.5998,20.6078,177300.0
2013-12-23 11:50:00,25.93,25.94,25.92,25.93,181500.0,20.6078,20.6157,20.5998,20.6078,181500.0
2013-12-23 12:00:00,25.93,25.97,25.93,25.97,246900.0,20.6078,20.6396,20.6078,20.6396,246900.0
2013-12-23 12:10:00,25.96,25.98,25.95,25.96,196500.0,20.6316,20.6475,20.6237,20.6316,196500.0
2013-12-23 12:20:00,25.96,25.98,25.96,25.98,230100.0,20.6316,20.6475,20.6316,20.6475,230100.0
2013-12-23 12:30:00,25.98,25.98,25.95,25.96,157800.0,20.6475,20.6475,20.6237,20.6316,157800.0
2013-12-23 12:40:00,25.96,25.97,25.94,25.94,155700.0,20.6316,20.6396,20.6157,20.6157,155700.0
2013-12-23 12:50:00,25.94,25.96,25.94,25.95,174300.0,20.6157,20.6316,20.6157,20.6237,174300.0
2013-12-23 13:00:00,25.95,25.97,25.94,25.94,151200.0,20.6237,20.6396,20.6157,20.6157,151200.0
2013-12-23 13:10:00,25.94,25.94,25.92,25.93,152700.0,20.6157,20.6157,20.5998,20.6078,152700.0
2013-12-23 13:20:00,25.93,25.94,25.92,25.93,167100.0,20.6078,20.6157,20.5998,20.6078,167100.0
2013-12-23 13:30:00,25.93,25.93,25.91,25.91,146700.0,20.6078,20.6078,20.5919,20.5919,146700.0
2013-12-23 13:40:00,25.91,25.92,25.89,25.9,259200.0,20.5919,20.5998,20.576,20.5839,259200.0
2013-12-23 13:50:00,25.9,25.91,25.87,25.91,257700.0,20.5839,20.5919,20.5601,20.5919,257700.0
2013-12-23 14:00:00,25.91,25.92,25.89,25.9,218100.0,20.5919,20.5998,20.576,20.5839,218100.0
2013-12-23 14:10:00,25.9,25.93,25.89,25.93,275700.0,20.5839,20.6078,20.576,20.6078,275700.0
2013-12-23 14:20:00,25.93,25.94,25.92,25.92,209700.0,20.6078,20.6157,20.5998,20.5998,209700.0
2013-12-23 14:30:00,25.93,25.95,25.92,25.94,270300.0,20.6078,20.6237,20.5998,20.6157,270300.0
2013-12-23 14:40:00,25.94,25.94,25.93,25.93,230100.0,20.6157,20.6157,20.6078,20.6078,230100.0
2013-12-23 14:50:00,25.93,25.93,25.91,25.92,281700.0,20.6078,20.6078,20.5919,20.5998,281700.0
2013-12-23 15:00:00,25.92,25.93,25.91,25.92,274800.0,20.5998,20.6078,20.5919,20.5998,274800.0
2013-12-23 15:10:00,25.92,25.93,25.91,25.92,347400.0,20.5998,20.6078,20.5919,20.5998,347400.0
2013-12-23 15:20:00,25.92,25.93,25.91,25.92,473400.0,20.5998,20.6078,20.5919,20.5998,473400.0
2013-12-23 15:30:00,25.93,25.95,25.93,25.95,438600.0,20.6078,20.6237,20.6078,20.6237,438600.0
2013-12-23 15:40:00,25.95,25.95,25.91,25.91,718500.0,20.6237,20.6237,20.5919,20.5919,718500.0
2013-12-23 15:50:00,25.91,25.96,25.9,25.96,1131600.0,20.5919,20.6316,20.5839,20.6316,1131600.0
2013-12-24 09:30:00,25.97,26.0,25.88,25.95,1141800.0,20.6396,20.6634,20.5681,20.6237,1141800.0
2013-12-24 09:40:00,25.95,26.07,25.93,26.06,510600.0,20.6237,20.7191,20.6078,20.7111,510600.0
2013-12-24 09:50:00,26.06,26.06,26.02,26.04,298800.0,20.7111,20.7111,20.6793,20.6952,298800.0
2013-12-24 10:00:00,26.04,26.08,26.02,26.03,371700.0,20.6952,20.727,20.6793,20.6873,371700.0
2013-12-24 10:10:00,26.03,26.06,26.02,26.04,214500.0,20.6873,20.7111,20.6793,20.6952,214500.0
2013-12-24 10:20:00,26.04,26.06,26.03,26.05,240900.0,20.6952,20.7111,20.6873,20.7032,240900.0
2013-12-24 10:30:00,26.05,26.07,26.03,26.07,324900.0,20.7032,20.7191,20.6873,20.7191,324900.0
2013-12-24 10:40:00,26.07,26.07,26.03,26.05,229800.0,20.7191,20.7191,20.6873,20.7032,229800.0
2013-12-24 10:50:00,26.05,26.06,26.03,26.03,195000.0,20.7032,20.7111,20.6873,20.6873,195000.0
2013-12-24 11:00:00,26.03,26.04,26.0,26.0,231000.0,20.6873,20.6952,20.6634,20.6634,231000.0
2013-12-24 11:10:00,26.0,26.04,26.0,26.04,219000.0,20.6634,20.6952,20.6634,20.6952,219000.0
2013-12-24 11:20:00,26.04,26.05,26.03,26.04,265200.0,20.6952,20.7032,20.6873,20.6952,265200.0
2013-12-24 11:30:00,26.04,26.05,26.02,26.02,310800.0,20.6952,20.7032,20.6793,20.6793,310800.0
2013-12-24 11:40:00,26.02,26.02,25.99,26.0,241800.0,20.6793,20.6793,20.6555,20.6634,241800.0
2013-12-24 11:50:00,26.0,26.02,25.98,26.0,186600.0,20.6634,20.6793,20.6475,20.6634,186600.0
2013-12-24 12:00:00,26.0,26.02,25.99,26.0,195900.0,20.6634,20.6793,20.6555,20.6634,195900.0
2013-12-24 12:10:00,26.01,26.02,25.99,26.0,167100.0,20.6714,20.6793,20.6555,20.6634,167100.0
2013-12-24 12:20:00,26.0,26.02,25.99,26.02,191100.0,20.6634,20.6793,20.6555,20.6793,191100.0
2013-12-24 12:30:00,26.01,26.03,26.0,26.01,228600.0,20.6714,20.6873,20.6634,20.6714,228600.0
2013-12-24 12:40:00,26.01,26.03,26.01,26.03,307200.0,20.6714,20.6873,20.6714,20.6873,307200.0
2013-12-24 12:50:00,26.03,26.03,26.0,26.01,346800.0,20.6873,20.6873,20.6634,20.6714,346800.0
2013-12-26 09:30:00,26.02,26.09,25.99,26.06,705300.0,20.6793,20.7349,20.6555,20.7111,705300.0
2013-12-26 09:40:00,26.08,26.15,26.05,26.07,419400.0,20.727,20.7826,20.7032,20.7191,419400.0
2013-12-26 09:50:00,26.07,26.17,26.06,26.14,416700.0,20.7191,20.7985,20.7111,20.7747,416700.0
2013-12-26 10:00:00,26.14,26.17,26.06,26.07,516900.0,20.7747,20.7985,20.7111,20.7191,516900.0
2013-12-26 10:10:00,26.06,26.09,26.03,26.09,450000.0,20.7111,20.7349,20.6873,20.7349,450000.0
2013-12-26 10:20:00,26.09,26.09,26.06,26.09,301200.0,20.7349,20.7349,20.7111,20.7349,301200.0
2013-12-26 10:30:00,26.09,26.1,26.06,26.06,321000.0,20.7349,20.7429,20.7111,20.7111,321000.0
2013-12-26 10:40:00,26.06,26.12,26.06,26.1,213000.0,20.7111,20.7588,20.7111,20.7429,213000.0
2013-12-26 10:50:00,26.1,26.1,26.05,26.06,181200.0,20.7429,20.7429,20.7032,20.7111,181200.0
2013-12-26 11:00:00,26.05,26.06,26.03,26.03,202200.0,20.7032,20.7111,20.6873,20.6873,202200.0
2013-12-26 11:10:00,26.03,26.04,26.01,26.02,237900.0,20.6873,20.6952,20.6714,20.6793,237900.0
2013-12-26 11:20:00,26.02,26.06,26.02,26.04,149700.0,20.6793,20.7111,20.6793,20.6952,149700.0
2013-12-26 11:30:00,26.04,26.06,26.04,26.04,151200.0,20.6952,20.7111,20.6952,20.6952,151200.0
2013-12-26 11:40:00,26.04,26.07,26.04,26.06,118800.0,20.6952,20.7191,20.6952,20.7111,118800.0
2013-12-26 11:50:00,26.06,26.06,26.03,26.03,134700.0,20.7111,20.7111,20.6873,20.6873,134700.0
2013-12-26 12:00:00,26.03,26.05,26.03,26.03,133500.0,20.6873,20.7032,20.6873,20.6873,133500.0
2013-12-26 12:10:00,26.04,26.04,26.02,26.03,141600.0,20.6952,20.6952,20.6793,20.6873,141600.0
2013-12-26 12:20:00,26.03,26.05,26.02,26.04,146100.0,20.6873,20.7032,20.6793,20.6952,146100.0
2013-12-26 12:30:00,26.05,26.07,26.04,26.06,122100.0,20.7032,20.7191,20.6952,20.7111,122100.0
2013-12-26 12:40:00,26.05,26.08,26.05,26.06,128700.0,20.7032,20.727,20.7032,20.7111,128700.0
2013-12-26 12:50:00,26.06,26.07,26.05,26.05,121200.0,20.7111,20.7191,20.7032,20.7032,121200.0
2013-12-26 13:00:00,26.05,26.08,26.05,26.07,138600.0,20.7032,20.727,20.7032,20.7191,138600.0
2013-12-26 13:10:00,26.07,26.08,26.05,26.05,127500.0,20.7191,20.727,20.7032,20.7032,127500.0
2013-12-26 13:20:00,26.05,26.08,26.05,26.07,124500.0,20.7032,20.727,20.7032,20.7191,124500.0
2013-12-26 13:30:00,26.07,26.09,26.07,26.08,115500.0,20.7191,20.7349,20.7191,20.727,115500.0
2013-12-26 13:40:00,26.08,26.09,26.07,26.08,114600.0,20.727,20.7349,20.7191,20.727,114600.0
2013-12-26 13:50:00,26.08,26.11,26.08,26.11,169500.0,20.727,20.7508,20.727,20.7508,169500.0
2013-12-26 14:00:00,26.11,26.13,26.11,26.11,234000.0,20.7508,20.7667,20.7508,20.7508,234000.0
2013-12-26 14:10:00,26.12,26.13,26.1,26.12,180300.0,20.7588,20.7667,20.7429,20.7588,180300.0
2013-12-26 14:20:00,26.11,26.13,26.11,26.13,168900.0,20.7508,20.7667,20.7508,20.7667,168900.0
2013-12-26 14:30:00,26.13,26.14,26.11,26.11,160500.0,20.7667,20.7747,20.7508,20.7508,160500.0
2013-12-26 14:40:00,26.11,26.13,26.1,26.11,163800.0,20.7508,20.7667,20.7429,20.7508,163800.0
2013-12-26 14:50:00,26.11,26.13,26.11,26.12,189600.0,20.7508,20.7667,20.7508,20.7588,189600.0
2013-12-26 15:00:00,26.12,26.14,26.11,26.13,187500.0,20.7588,20.7747,20.7508,20.7667,187500.0
2013-12-26 15:10:00,26.12,26.13,26.11,26.11,185700.0,20.7588,20.7667,20.7508,20.7508,185700.0
2013-12-26 15:20:00,26.12,26.13,26.11,26.13,201600.0,20.7588,20.7667,20.7508,20.7667,201600.0
2013-12-26 15:30:00,26.13,26.14,26.12,26.13,210900.0,20.7667,20.7747,20.7588,20.7667,210900.0
2013-12-26 15:40:00,26.13,26.13,26.12,26.12,344100.0,20.7667,20.7667,20.7588,20.7588,344100.0
2013-12-26 15:50:00,26.12,26.14,26.1,26.13,659100.0,20.7588,20.7747,20.7429,20.7667,659100.0
2013-12-27 09:30:00,26.2,26.31,26.2,26.23,691200.0,20.8224,20.9098,20.8224,20.8462,691200.0
2013-12-27 09:40:00,26.23,26.25,26.21,26.23,265500.0,20.8462,20.8621,20.8303,20.8462,265500.0
2013-12-27 09:50:00,26.23,26.23,26.18,26.2,465000.0,20.8462,20.8462,20.8065,20.8224,465000.0
2013-12-27 10:00:00,26.2,26.28,26.2,26.23,698700.0,20.8224,20.886,20.8224,20.8462,698700.0
2013-12-27 10:10:00,26.23,26.25,26.19,26.22,810600.0,20.8462,20.8621,20.8144,20.8383,810600.0
2013-12-27 10:20:00,26.22,26.24,26.21,26.21,460200.0,20.8383,20.8542,20.8303,20.8303,460200.0
2013-12-27 10:30:00,26.21,26.21,26.17,26.17,152400.0,20.8303,20.8303,20.7985,20.7985,152400.0
2013-12-27 10:40:00,26.17,26.19,26.15,26.17,173100.0,20.7985,20.8144,20.7826,20.7985,173100.0
2013-12-27 10:50:00,26.17,26.18,26.13,26.14,141000.0,20.7985,20.8065,20.7667,20.7747,141000.0
2013-12-27 11:00:00,26.13,26.17,26.12,26.17,196500.0,20.7667,20.7985,20.7588,20.7985,196500.0
2013-12-27 11:10:00,26.17,26.18,26.15,26.16,214200.0,20.7985,20.8065,20.7826,20.7906,214200.0
2013-12-27 11:20:00,26.16,26.17,26.15,26.17,247500.0,20.7906,20.7985,20.7826,20.7985,247500.0
2013-12-27 11:30:00,26.17,26.19,26.15,26.15,301800.0,20.7985,20.8144,20.7826,20.7826,301800.0
2013-12-27 11:40:00,26.15,26.17,26.13,26.14,271800.0,20.7826,20.7985,20.7667,20.7747,271800.0
2013-12-27 11:50:00,26.14,26.15,26.12,26.14,167100.0,20.7747,20.7826,20.7588,20.7747,167100.0
2013-12-27 12:00:00,26.13,26.16,26.13,26.14,150000.0,20.7667,20.7906,20.7667,20.7747,150000.0
2013-12-27 12:10:00,26.15,26.15,26.11,26.13,174300.0,20.7826,20.7826,20.7508,20.7667,174300.0
2013-12-27 12:20:00,26.14,26.15,26.13,26.14,150900.0,20.7747,20.7826,20.7667,20.7747,150900.0
2013-12-27 12:30:00,26.14,26.14,26.11,26.12,92100.0,20.7747,20.7747,20.7508,20.7588,92100.0
2013-12-27 12:40:00,26.12,26.13,26.1,26.12,104700.0,20.7588,20.7667,20.7429,20.7588,104700.0
2013-12-27 12:50:00,26.12,26.13,26.1,26.13,93600.0,20.7588,20.7667,20.7429,20.7667,93600.0
2013-12-27 13:00:00,26.13,26.13,26.11,26.13,93900.0,20.7667,20.7667,20.7508,20.7667,93900.0
2013-12-27 13:10:00,26.13,26.13,26.11,26.11,140100.0,20.7667,20.7667,20.7508,20.7508,140100.0
2013-12-27 13:20:00,26.11,26.13,26.11,26.12,101400.0,20.7508,20.7667,20.7508,20.7588,101400.0
2013-12-27 13:30:00,26.12,26.15,26.1,26.13,192000.0,20.7588,20.7826,20.7429,20.7667,192000.0
2013-12-27 13:40:00,26.13,26.13,26.11,26.12,218700.0,20.7667,20.7667,20.7508,20.7588,218700.0
2013-12-27 13:50:00,26.12,26.15,26.12,26.14,214200.0,20.7588,20.7826,20.7588,20.7747,214200.0
2013-12-27 14:00:00,26.14,26.16,26.14,26.16,149100.0,20.7747,20.7906,20.7747,20.7906,149100.0
2013-12-27 14:10:00,26.16,26.17,26.15,26.16,162000.0,20.7906,20.7985,20.7826,20.7906,162000.0
2013-12-27 14:20:00,26.17,26.2,26.16,26.19,169200.0,20.7985,20.8224,20.7906,20.8144,169200.0
2013-12-27 14:30:00,26.19,26.19,26.14,26.14,234600.0,20.8144,20.8144,20.7747,20.7747,234600.0
2013-12-27 14:40:00,26.14,26.17,26.14,26.17,123000.0,20.7747,20.7985,20.7747,20.7985,123000.0
2013-12-27 14:50:00,26.17,26.17,26.15,26.16,137700.0,20.7985,20.7985,20.7826,20.7906,137700.0
2013-12-27 15:00:00,26.15,26.17,26.14,26.16,148800.0,20.7826,20.7985,20.7747,20.7906,148800.0
2013-12-27 15:10:00,26.16,26.17,26.14,26.17,174300.0,20.7906,20.7985,20.7747,20.7985,174300.0
2013-12-27 15:20:00,26.17,26.17,26.14,26.16,198900.0,20.7985,20.7985,20.7747,20.7906,198900.0
2013-12-27 15:30:00,26.16,26.17,26.14,26.14,273600.0,20.7906,20.7985,20.7747,20.7747,273600.0
2013-12-27 15:40:00,26.14,26.17,26.14,26.16,306300.0,20.7747,20.7985,20.7747,20.7906,306300.0
2013-12-27 15:50:00,26.16,26.17,26.15,26.16,489600.0,20.7906,20.7985,20.7826,20.7906,489600.0
2013-12-30 09:30:00,26.2,26.29,26.17,26.22,884400.0,20.8224,20.8939,20.7985,20.8383,884400.0
2013-12-30 09:40:00,26.22,26.26,26.2,26.25,463200.0,20.8383,20.8701,20.8224,20.8621,463200.0
2013-12-30 09:50:00,26.25,26.26,26.2,26.23,494400.0,20.8621,20.8701,20.8224,20.8462,494400.0
2013-12-30 10:00:00,26.22,26.25,26.21,26.21,307500.0,20.8383,20.8621,20.8303,20.8303,307500.0
2013-12-30 10:10:00,26.21,26.24,26.19,26.2,277800.0,20.8303,20.8542,20.8144,20.8224,277800.0
2013-12-30 10:20:00,26.19,26.22,26.18,26.21,160200.0,20.8144,20.8383,20.8065,20.8303,160200.0
2013-12-30 10:30:00,26.21,26.21,26.18,26.2,301800.0,20.8303,20.8303,20.8065,20.8224,301800.0
2013-12-30 10:40:00,26.2,26.22,26.19,26.19,235500.0,20.8224,20.8383,20.8144,20.8144,235500.0
2013-12-30 10:50:00,26.2,26.2,26.16,26.18,339600.0,20.8224,20.8224,20.7906,20.8065,339600.0
2013-12-30 11:00:00,26.18,26.23,26.18,26.23,202500.0,20.8065,20.8462,20.8065,20.8462,202500.0
2013-12-30 11:10:00,26.23,26.24,26.22,26.24,337800.0,20.8462,20.8542,20.8383,20.8542,337800.0
2013-12-30 11:20:00,26.24,26.24,26.22,26.22,178800.0,20.8542,20.8542,20.8383,20.8383,178800.0
2013-12-30 11:30:00,26.23,26.24,26.21,26.22,153600.0,20.8462,20.8542,20.8303,20.8383,153600.0
2013-12-30 11:40:00,26.22,26.22,26.2,26.21,145800.0,20.8383,20.8383,20.8224,20.8303,145800.0
2013-12-30 11:50:00,26.21,26.21,26.2,26.2,160800.0,20.8303,20.8303,20.8224,20.8224,160800.0
2013-12-30 12:00:00,26.19,26.2,26.18,26.18,156300.0,20.8144,20.8224,20.8065,20.8065,156300.0
2013-12-30 12:10:00,26.19,26.21,26.18,26.19,128100.0,20.8144,20.8303,20.8065,20.8144,128100.0
2013-12-30 12:20:00,26.19,26.19,26.17,26.17,92100.0,20.8144,20.8144,20.7985,20.7985,92100.0
2013-12-30 12:30:00,26.17,26.18,26.16,26.17,90600.0,20.7985,20.8065,20.7906,20.7985,90600.0
2013-12-30 12:40:00,26.16,26.17,26.14,26.14,148500.0,20.7906,20.7985,20.7747,20.7747,148500.0
2013-12-30 12:50:00,26.15,26.17,26.14,26.15,124800.0,20.7826,20.7985,20.7747,20.7826,124800.0
2013-12-30 13:00:00,26.15,26.17,26.14,26.16,102900.0,20.7826,20.7985,20.7747,20.7906,102900.0
2013-12-30 13:10:00,26.17,26.2,26.16,26.19,183000.0,20.7985,20.8224,20.7906,20.8144,183000.0
2013-12-30 13:20:00,26.19,26.2,26.18,26.19,128700.0,20.8144,20.8224,20.8065,20.8144,128700.0
2013-12-30 13:30:00,26.18,26.19,26.16,26.16,204000.0,20.8065,20.8144,20.7906,20.7906,204000.0
2013-12-30 13:40:00,26.16,26.18,26.15,26.17,213000.0,20.7906,20.8065,20.7826,20.7985,213000.0
2013-12-30 13:50:00,26.17,26.2,26.17,26.2,171900.0,20.7985,20.8224,20.7985,20.8224,171900.0
2013-12-30 14:00:00,26.2,26.2,26.18,26.2,198300.0,20.8224,20.8224,20.8065,20.8224,198300.0
2013-12-30 14:10:00,26.2,26.21,26.18,26.18,180000.0,20.8224,20.8303,20.8065,20.8065,180000.0
2013-12-30 14:20:00,26.18,26.2,26.18,26.18,186000.0,20.8065,20.8224,20.8065,20.8065,186000.0
2013-12-30 14:30:00,26.18,26.19,26.17,26.17,220500.0,20.8065,20.8144,20.7985,20.7985,220500.0
2013-12-30 14:40:00,26.17,26.2,26.17,26.19,159000.0,20.7985,20.8224,20.7985,20.8144,159000.0
2013-12-30 14:50:00,26.19,26.19,26.17,26.17,207000.0,20.8144,20.8144,20.7985,20.7985,207000.0
2013-12-30 15:00:00,26.18,26.18,26.15,26.15,157200.0,20.8065,20.8065,20.7826,20.7826,157200.0
2013-12-30 15:10:00,26.15,26.16,26.15,26.16,173400.0,20.7826,20.7906,20.7826,20.7906,173400.0
2013-12-30 15:20:00,26.16,26.18,26.16,26.18,237900.0,20.7906,20.8065,20.7906,20.8065,237900.0
2013-12-30 15:30:00,26.18,26.19,26.17,26.18,318300.0,20.8065,20.8144,20.7985,20.8065,318300.0
2013-12-30 15:40:00,26.18,26.19,26.17,26.17,409800.0,20.8065,20.8144,20.7985,20.7985,409800.0
2013-12-30 15:50:00,26.18,26.22,26.17,26.21,763800.0,20.8065,20.8383,20.7985,20.8303,763800.0
2013-12-31 09:30:00,26.22,26.23,26.18,26.22,398700.0,20.8383,20.8462,20.8065,20.8383,398700.0
2013-12-31 09:40:00,26.22,26.23,26.12,26.13,242700.0,20.8383,20.8462,20.7588,20.7667,242700.0
2013-12-31 09:50:00,26.14,26.16,26.12,26.12,281400.0,20.7747,20.7906,20.7588,20.7588,281400.0
2013-12-31 10:00:00,26.12,26.24,26.12,26.21,486000.0,20.7588,20.8542,20.7588,20.8303,486000.0
2013-12-31 10:10:00,26.21,26.22,26.19,26.22,169200.0,20.8303,20.8383,20.8144,20.8383,169200.0
2013-12-31 10:20:00,26.21,26.22,26.2,26.2,139800.0,20.8303,20.8383,20.8224,20.8224,139800.0
2013-12-31 10:30:00,26.2,26.23,26.2,26.23,129900.0,20.8224,20.8462,20.8224,20.8462,129900.0
2013-12-31 10:40:00,26.23,26.24,26.21,26.22,263700.0,20.8462,20.8542,20.8303,20.8383,263700.0
2013-12-31 10:50:00,26.23,26.24,26.21,26.21,204000.0,20.8462,20.8542,20.8303,20.8303,204000.0
2013-12-31 11:00:00,26.21,26.26,26.21,26.25,325500.0,20.8303,20.8701,20.8303,20.8621,325500.0
2013-12-31 11:10:00,26.26,26.29,26.24,26.24,266100.0,20.8701,20.8939,20.8542,20.8542,266100.0
2013-12-31 11:20:00,26.25,26.26,26.22,26.23,251100.0,20.8621,20.8701,20.8383,20.8462,251100.0
2013-12-31 11:30:00,26.23,26.25,26.2,26.21,167100.0,20.8462,20.8621,20.8224,20.8303,167100.0
2013-12-31 11:40:00,26.21,26.23,26.2,26.22,193800.0,20.8303,20.8462,20.8224,20.8383,193800.0
2013-12-31 11:50:00,26.22,26.26,26.22,26.26,212400.0,20.8383,20.8701,20.8383,20.8701,212400.0
2013-12-31 12:00:00,26.26,26.28,26.25,26.26,176400.0,20.8701,20.886,20.8621,20.8701,176400.0
2013-12-31 12:10:00,26.26,26.27,26.23,26.25,179400.0,20.8701,20.878,20.8462,20.8621,179400.0
2013-12-31 12:20:00,26.25,26.25,26.23,26.25,99600.0,20.8621,20.8621,20.8462,20.8621,99600.0
2013-12-31 12:30:00,26.25,26.28,26.25,26.28,148500.0,20.8621,20.886,20.8621,20.886,148500.0
2013-12-31 12:40:00,26.28,26.28,26.25,26.26,127500.0,20.886,20.886,20.8621,20.8701,127500.0
2013-12-31 12:50:00,26.26,26.27,26.24,26.27,192900.0,20.8701,20.878,20.8542,20.878,192900.0
2013-12-31 13:00:00,26.27,26.28,26.25,26.26,140700.0,20.878,20.886,20.8621,20.8701,140700.0
2013-12-31 13:10:00,26.25,26.27,26.25,26.25,172500.0,20.8621,20.878,20.8621,20.8621,172500.0
2013-12-31 13:20:00,26.25,26.26,26.24,26.24,121200.0,20.8621,20.8701,20.8542,20.8542,121200.0
2013-12-31 13:30:00,26.24,26.24,26.2,26.21,292200.0,20.8542,20.8542,20.8224,20.8303,292200.0
2013-12-31 13:40:00,26.21,26.21,26.19,26.2,288900.0,20.8303,20.8303,20.8144,20.8224,288900.0
2013-12-31 13:50:00,26.2,26.22,26.19,26.22,217800.0,20.8224,20.8383,20.8144,20.8383,217800.0
2013-12-31 14:00:00,26.22,26.22,26.2,26.22,179400.0,20.8383,20.8383,20.8224,20.8383,179400.0
2013-12-31 14:10:00,26.22,26.22,26.2,26.22,186300.0,20.8383,20.8383,20.8224,20.8383,186300.0
2013-12-31 14:20:00,26.22,26.22,26.19,26.2,216300.0,20.8383,20.8383,20.8144,20.8224,216300.0
2013-12-31 14:30:00,26.2,26.2,26.17,26.17,329100.0,20.8224,20.8224,20.7985,20.7985,329100.0
2013-12-31 14:40:00,26.17,26.18,26.13,26.14,402600.0,20.7985,20.8065,20.7667,20.7747,402600.0
2013-12-31 14:50:00,26.13,26.15,26.13,26.15,264000.0,20.7667,20.7826,20.7667,20.7826,264000.0
2013-12-31 15:00:00,26.14,26.15,26.12,26.14,235500.0,20.7747,20.7826,20.7588,20.7747,235500.0
2013-12-31 15:10:00,26.14,26.15,26.12,26.14,251700.0,20.7747,20.7826,20.7588,20.7747,251700.0
2013-12-31 15:20:00,26.14,26.15,26.14,26.14,317700.0,20.7747,20.7826,20.7747,20.7747,317700.0
2013-12-31 15:30:00,26.14,26.18,26.14,26.16,381300.0,20.7747,20.8065,20.7747,20.7906,381300.0
2013-12-31 15:40:00,26.16,26.22,26.15,26.21,596400.0,20.7906,20.8383,20.7826,20.8303,596400.0
2013-12-31 15:50:00,26.21,26.23,26.19,26.23,1019100.0,20.8303,20.8462,20.8144,20.8462,1019100.0
2014-01-02 09:30:00,26.23,26.33,26.16,26.32,2463900.0,20.8462,20.9257,20.7906,20.9177,2463900.0
2014-01-02 09:40:00,26.32,26.33,26.25,26.28,584700.0,20.9177,20.9257,20.8621,20.886,584700.0
2014-01-02 09:50:00,26.29,26.32,26.27,26.28,679500.0,20.8939,20.9177,20.878,20.886,679500.0
2014-01-02 10:00:00,26.28,26.35,26.27,26.34,705000.0,20.886,20.9416,20.878,20.9336,705000.0
2014-01-02 10:10:00,26.34,26.44,26.34,26.44,844200.0,20.9336,21.0131,20.9336,21.0131,844200.0
2014-01-02 10:20:00,26.44,26.49,26.42,26.44,917100.0,21.0131,21.0528,20.9972,21.0131,917100.0
2014-01-02 10:30:00,26.44,26.45,26.42,26.42,751800.0,21.0131,21.0211,20.9972,20.9972,751800.0
2014-01-02 10:40:00,26.42,26.45,26.42,26.42,497400.0,20.9972,21.0211,20.9972,20.9972,497400.0
2014-01-02 10:50:00,26.42,26.44,26.41,26.44,500700.0,20.9972,21.0131,20.9893,21.0131,500700.0
2014-01-02 11:00:00,26.44,26.44,26.37,26.39,389400.0,21.0131,21.0131,20.9575,20.9734,389400.0
2014-01-02 11:10:00,26.38,26.42,26.38,26.4,334500.0,20.9654,20.9972,20.9654,20.9813,334500.0
2014-01-02 11:20:00,26.4,26.43,26.4,26.42,498000.0,20.9813,21.0052,20.9813,20.9972,498000.0
2014-01-02 11:30:00,26.42,26.44,26.41,26.42,496800.0,20.9972,21.0131,20.9893,20.9972,496800.0
2014-01-02 11:40:00,26.41,26.43,26.41,26.42,404100.0,20.9893,21.0052,20.9893,20.9972,404100.0
2014-01-02 11:50:00,26.42,26.42,26.38,26.41,375900.0,20.9972,20.9972,20.9654,20.9893,375900.0
2014-01-02 12:00:00,26.41,26.42,26.4,26.41,293700.0,20.9893,20.9972,20.9813,20.9893,293700.0
2014-01-02 12:10:00,26.42,26.42,26.4,26.4,304200.0,20.9972,20.9972,20.9813,20.9813,304200.0
2014-01-02 12:20:00,26.4,26.4,26.39,26.39,320400.0,20.9813,20.9813,20.9734,20.9734,320400.0
2014-01-02 12:30:00,26.39,26.39,26.36,26.39,317700.0,20.9734,20.9734,20.9495,20.9734,317700.0
2014-01-02 12:40:00,26.39,26.4,26.38,26.4,265200.0,20.9734,20.9813,20.9654,20.9813,265200.0
2014-01-02 12:50:00,26.4,26.4,26.37,26.4,254100.0,20.9813,20.9813,20.9575,20.9813,254100.0
2014-01-02 13:00:00,26.41,26.42,26.4,26.4,279600.0,20.9893,20.9972,20.9813,20.9813,279600.0
2014-01-02 13:10:00,26.4,26.42,26.4,26.42,236400.0,20.9813,20.9972,20.9813,20.9972,236400.0
2014-01-02 13:20:00,26.41,26.42,26.4,26.41,332700.0,20.9893,20.9972,20.9813,20.9893,332700.0
2014-01-02 13:30:00,26.41,26.42,26.4,26.41,421500.0,20.9893,20.9972,20.9813,20.9893,421500.0
2014-01-02 13:40:00,26.41,26.44,26.4,26.42,515100.0,20.9893,21.0131,20.9813,20.9972,515100.0
2014-01-02 13:50:00,26.42,26.43,26.41,26.41,318900.0,20.9972,21.0052,20.9893,20.9893,318900.0
2014-01-02 14:00:00,26.41,26.43,26.41,26.42,498000.0,20.9893,21.0052,20.9893,20.9972,498000.0
2014-01-02 14:10:00,26.42,26.42,26.33,26.34,508200.0,20.9972,20.9972,20.9257,20.9336,508200.0
2014-01-02 14:20:00,26.34,26.38,26.33,26.36,486900.0,20.9336,20.9654,20.9257,20.9495,486900.0
2014-01-02 14:30:00,26.36,26.36,26.35,26.36,339600.0,20.9495,20.9495,20.9416,20.9495,339600.0
2014-01-02 14:40:00,26.36,26.37,26.36,26.37,380100.0,20.9495,20.9575,20.9495,20.9575,380100.0
2014-01-02 14:50:00,26.37,26.37,26.33,26.33,328200.0,20.9575,20.9575,20.9257,20.9257,328200.0
2014-01-02 15:00:00,26.33,26.35,26.32,26.34,369900.0,20.9257,20.9416,20.9177,20.9336,369900.0
2014-01-02 15:10:00,26.34,26.36,26.33,26.34,491100.0,20.9336,20.9495,20.9257,20.9336,491100.0
2014-01-02 15:20:00,26.34,26.35,26.33,26.34,525600.0,20.9336,20.9416,20.9257,20.9336,525600.0
2014-01-02 15:30:00,26.34,26.34,26.31,26.32,698700.0,20.9336,20.9336,20.9098,20.9177,698700.0
2014-01-02 15:40:00,26.32,26.37,26.31,26.36,759300.0,20.9177,20.9575,20.9098,20.9495,759300.0
2014-01-02 15:50:00,26.36,26.36,26.29,26.31,1376400.0,20.9495,20.9495,20.8939,20.9098,1376400.0
2014-01-03 09:30:00,26.27,26.38,26.26,26.27,1007400.0,20.878,20.9654,20.8701,20.878,1007400.0
2014-01-03 09:40:00,26.25,26.29,26.17,26.26,1077300.0,20.8621,20.8939,20.7985,20.8701,1077300.0
2014-01-03 09:50:00,26.26,26.33,26.26,26.3,624300.0,20.8701,20.9257,20.8701,20.9018,624300.0
2014-01-03 10:00:00,26.3,26.32,26.26,26.26,900600.0,20.9018,20.9177,20.8701,20.8701,900600.0
2014-01-03 10:10:00,26.26,26.27,26.22,26.22,770100.0,20.8701,20.878,20.8383,20.8383,770100.0
2014-01-03 10:20:00,26.22,26.23,26.2,26.23,458400.0,20.8383,20.8462,20.8224,20.8462,458400.0
2014-01-03 10:30:00,26.23,26.3,26.23,26.29,462000.0,20.8462,20.9018,20.8462,20.8939,462000.0
2014-01-03 10:40:00,26.29,26.31,26.26,26.26,468300.0,20.8939,20.9098,20.8701,20.8701,468300.0
2014-01-03 10:50:00,26.26,26.3,26.24,26.3,462300.0,20.8701,20.9018,20.8542,20.9018,462300.0
2014-01-03 11:00:00,26.3,26.32,26.28,26.32,328800.0,20.9018,20.9177,20.886,20.9177,328800.0
2014-01-03 11:10:00,26.32,26.32,26.26,26.28,383100.0,20.9177,20.9177,20.8701,20.886,383100.0
2014-01-03 11:20:00,26.28,26.28,26.24,26.25,274800.0,20.886,20.886,20.8542,20.8621,274800.0
2014-01-03 11:30:00,26.25,26.26,26.23,26.23,235500.0,20.8621,20.8701,20.8462,20.8462,235500.0
2014-01-03 11:40:00,26.23,26.23,26.21,26.23,224700.0,20.8462,20.8462,20.8303,20.8462,224700.0
2014-01-03 11:50:00,26.23,26.26,26.23,26.24,223500.0,20.8462,20.8701,20.8462,20.8542,223500.0
2014-01-03 12:00:00,26.24,26.24,26.2,26.22,258300.0,20.8542,20.8542,20.8224,20.8383,258300.0
2014-01-03 12:10:00,26.22,26.25,26.21,26.22,218100.0,20.8383,20.8621,20.8303,20.8383,218100.0
2014-01-03 12:20:00,26.22,26.26,26.21,26.26,224700.0,20.8383,20.8701,20.8303,20.8701,224700.0
2014-01-03 12:30:00,26.26,26.27,26.24,26.27,289200.0,20.8701,20.878,20.8542,20.878,289200.0
2014-01-03 12:40:00,26.26,26.27,26.25,26.26,213600.0,20.8701,20.878,20.8621,20.8701,213600.0
2014-01-03 12:50:00,26.26,26.26,26.23,26.24,235500.0,20.8701,20.8701,20.8462,20.8542,235500.0
2014-01-03 13:00:00,26.24,26.25,26.24,26.25,189900.0,20.8542,20.8621,20.8542,20.8621,189900.0
2014-01-03 13:10:00,26.25,26.25,26.22,26.23,193200.0,20.8621,20.8621,20.8383,20.8462,193200.0
2014-01-03 13:20:00,26.23,26.25,26.22,26.22,222600.0,20.8462,20.8621,20.8383,20.8383,222600.0
2014-01-03 13:30:00,26.22,26.23,26.21,26.23,267300.0,20.8383,20.8462,20.8303,20.8462,267300.0
2014-01-03 13:40:00,26.23,26.23,26.2,26.22,188400.0,20.8462,20.8462,20.8224,20.8383,188400.0
2014-01-03 13:50:00,26.23,26.23,26.21,26.23,188700.0,20.8462,20.8462,20.8303,20.8462,188700.0
2014-01-03 14:00:00,26.23,26.24,26.21,26.21,263100.0,20.8462,20.8542,20.8303,20.8303,263100.0
2014-01-03 14:10:00,26.21,26.23,26.2,26.22,313200.0,20.8303,20.8462,20.8224,20.8383,313200.0
2014-01-03 14:20:00,26.22,26.23,26.21,26.21,318600.0,20.8383,20.8462,20.8303,20.8303,318600.0
2014-01-03 14:30:00,26.21,26.23,26.21,26.22,237000.0,20.8303,20.8462,20.8303,20.8383,237000.0
2014-01-03 14:40:00,26.22,26.26,26.21,26.25,233100.0,20.8383,20.8701,20.8303,20.8621,233100.0
2014-01-03 14:50:00,26.25,26.26,26.23,26.23,270900.0,20.8621,20.8701,20.8462,20.8462,270900.0
2014-01-03 15:00:00,26.23,26.25,26.21,26.22,279900.0,20.8462,20.8621,20.8303,20.8383,279900.0
2014-01-03 15:10:00,26.22,26.28,26.22,26.27,471900.0,20.8383,20.886,20.8383,20.878,471900.0
2014-01-03 15:20:00,26.27,26.27,26.23,26.24,380700.0,20.878,20.878,20.8462,20.8542,380700.0
2014-01-03 15:30:00,26.25,26.25,26.23,26.24,389400.0,20.8621,20.8621,20.8462,20.8542,389400.0
2014-01-03 15:40:00,26.24,26.24,26.21,26.23,688200.0,20.8542,20.8542,20.8303,20.8462,688200.0
2014-01-03 15:50:00,26.24,26.24,26.2,26.21,1060500.0,20.8542,20.8542,20.8224,20.8303,1060500.0
2014-01-06 09:30:00,26.29,26.3,26.17,26.26,805800.0,20.8939,20.9018,20.7985,20.8701,805800.0
2014-01-06 09:40:00,26.26,26.26,26.16,26.21,669600.0,20.8701,20.8701,20.7906,20.8303,669600.0
2014-01-06 09:50:00,26.2,26.2,26.12,26.12,246000.0,20.8224,20.8224,20.7588,20.7588,246000.0
2014-01-06 10:00:00,26.13,26.14,26.09,26.11,459600.0,20.7667,20.7747,20.7349,20.7508,459600.0
2014-01-06 10:10:00,26.11,26.11,26.08,26.1,208500.0,20.7508,20.7508,20.727,20.7429,208500.0
2014-01-06 10:20:00,26.1,26.14,26.08,26.09,822300.0,20.7429,20.7747,20.727,20.7349,822300.0
2014-01-06 10:30:00,26.1,26.12,26.08,26.09,262500.0,20.7429,20.7588,20.727,20.7349,262500.0
2014-01-06 10:40:00,26.09,26.1,26.07,26.09,266400.0,20.7349,20.7429,20.7191,20.7349,266400.0
2014-01-06 10:50:00,26.09,26.09,26.03,26.04,337200.0,20.7349,20.7349,20.6873,20.6952,337200.0
2014-01-06 11:00:00,26.03,26.07,26.03,26.06,300900.0,20.6873,20.7191,20.6873,20.7111,300900.0
2014-01-06 11:10:00,26.06,26.07,26.0,26.02,633000.0,20.7111,20.7191,20.6634,20.6793,633000.0
2014-01-06 11:20:00,26.02,26.02,26.0,26.01,291900.0,20.6793,20.6793,20.6634,20.6714,291900.0
2014-01-06 11:30:00,26.02,26.04,26.0,26.03,337800.0,20.6793,20.6952,20.6634,20.6873,337800.0
2014-01-06 11:40:00,26.03,26.04,26.0,26.02,222300.0,20.6873,20.6952,20.6634,20.6793,222300.0
2014-01-06 11:50:00,26.02,26.06,26.02,26.05,165900.0,20.6793,20.7111,20.6793,20.7032,165900.0
2014-01-06 12:00:00,26.05,26.06,26.03,26.04,187800.0,20.7032,20.7111,20.6873,20.6952,187800.0
2014-01-06 12:10:00,26.04,26.04,26.01,26.02,330600.0,20.6952,20.6952,20.6714,20.6793,330600.0
2014-01-06 12:20:00,26.02,26.03,26.0,26.0,170400.0,20.6793,20.6873,20.6634,20.6634,170400.0
2014-01-06 12:30:00,26.0,26.0,25.97,25.97,199500.0,20.6634,20.6634,20.6396,20.6396,199500.0
2014-01-06 12:40:00,25.97,25.99,25.96,25.98,202200.0,20.6396,20.6555,20.6316,20.6475,202200.0
2014-01-06 12:50:00,25.97,26.01,25.97,25.99,144000.0,20.6396,20.6714,20.6396,20.6555,144000.0
2014-01-06 13:00:00,26.0,26.0,25.94,25.94,323700.0,20.6634,20.6634,20.6157,20.6157,323700.0
2014-01-06 13:10:00,25.94,25.95,25.93,25.95,302100.0,20.6157,20.6237,20.6078,20.6237,302100.0
2014-01-06 13:20:00,25.94,25.97,25.93,25.94,443400.0,20.6157,20.6396,20.6078,20.6157,443400.0
2014-01-06 13:30:00,25.94,25.96,25.93,25.96,215100.0,20.6157,20.6316,20.6078,20.6316,215100.0
2014-01-06 13:40:00,25.96,25.97,25.95,25.95,176700.0,20.6316,20.6396,20.6237,20.6237,176700.0
2014-01-06 13:50:00,25.96,26.01,25.96,26.01,351600.0,20.6316,20.6714,20.6316,20.6714,351600.0
2014-01-06 14:00:00,26.0,26.02,25.97,25.97,183600.0,20.6634,20.6793,20.6396,20.6396,183600.0
2014-01-06 14:10:00,25.97,26.0,25.97,25.98,215700.0,20.6396,20.6634,20.6396,20.6475,215700.0
2014-01-06 14:20:00,25.97,25.99,25.96,25.97,191700.0,20.6396,20.6555,20.6316,20.6396,191700.0
2014-01-06 14:30:00,25.97,26.03,25.97,26.03,313500.0,20.6396,20.6873,20.6396,20.6873,313500.0
2014-01-06 14:40:00,26.03,26.06,26.02,26.04,383400.0,20.6873,20.7111,20.6793,20.6952,383400.0
2014-01-06 14:50:00,26.04,26.07,26.03,26.06,344700.0,20.6952,20.7191,20.6873,20.7111,344700.0
2014-01-06 15:00:00,26.05,26.06,26.02,26.04,282600.0,20.7032,20.7111,20.6793,20.6952,282600.0
2014-01-06 15:10:00,26.04,26.07,26.03,26.04,249000.0,20.6952,20.7191,20.6873,20.6952,249000.0
2014-01-06 15:20:00,26.05,26.06,26.03,26.06,240900.0,20.7032,20.7111,20.6873,20.7111,240900.0
2014-01-06 15:30:00,26.06,26.06,26.01,26.04,308400.0,20.7111,20.7111,20.6714,20.6952,308400.0
2014-01-06 15:40:00,26.04,26.05,26.01,26.04,489900.0,20.6952,20.7032,20.6714,20.6952,489900.0
2014-01-06 15:50:00,26.04,26.08,26.03,26.06,2183700.0,20.6952,20.727,20.6873,20.7111,2183700.0
2014-01-07 09:30:00,26.06,26.13,25.97,26.03,613800.0,20.7111,20.7667,20.6396,20.6873,613800.0
2014-01-07 09:40:00,26.03,26.11,26.0,26.06,514200.0,20.6873,20.7508,20.6634,20.7111,514200.0
2014-01-07 09:50:00,26.05,26.09,26.04,26.09,354600.0,20.7032,20.7349,20.6952,20.7349,354600.0
2014-01-07 10:00:00,26.09,26.1,26.05,26.06,324600.0,20.7349,20.7429,20.7032,20.7111,324600.0
2014-01-07 10:10:00,26.06,26.1,26.04,26.05,288900.0,20.7111,20.7429,20.6952,20.7032,288900.0
2014-01-07 10:20:00,26.05,26.12,26.04,26.11,398100.0,20.7032,20.7588,20.6952,20.7508,398100.0
2014-01-07 10:30:00,26.11,26.16,26.11,26.16,393900.0,20.7508,20.7906,20.7508,20.7906,393900.0
2014-01-07 10:40:00,26.16,26.21,26.16,26.2,578100.0,20.7906,20.8303,20.7906,20.8224,578100.0
2014-01-07 10:50:00,26.2,26.23,26.17,26.22,548400.0,20.8224,20.8462,20.7985,20.8383,548400.0
2014-01-07 11:00:00,26.23,26.24,26.21,26.23,363000.0,20.8462,20.8542,20.8303,20.8462,363000.0
2014-01-07 11:10:00,26.23,26.25,26.2,26.21,586800.0,20.8462,20.8621,20.8224,20.8303,586800.0
2014-01-07 11:20:00,26.21,26.26,26.19,26.24,550200.0,20.8303,20.8701,20.8144,20.8542,550200.0
2014-01-07 11:30:00,26.24,26.28,26.24,26.26,337500.0,20.8542,20.886,20.8542,20.8701,337500.0
2014-01-07 11:40:00,26.25,26.28,26.25,26.26,312600.0,20.8621,20.886,20.8621,20.8701,312600.0
2014-01-07 11:50:00,26.26,26.27,26.23,26.23,338400.0,20.8701,20.878,20.8462,20.8462,338400.0
2014-01-07 12:00:00,26.23,26.25,26.22,26.22,237600.0,20.8462,20.8621,20.8383,20.8383,237600.0
2014-01-07 12:10:00,26.22,26.22,26.18,26.19,197100.0,20.8383,20.8383,20.8065,20.8144,197100.0
2014-01-07 12:20:00,26.18,26.19,26.17,26.18,172200.0,20.8065,20.8144,20.7985,20.8065,172200.0
2014-01-07 12:30:00,26.18,26.21,26.18,26.19,135300.0,20.8065,20.8303,20.8065,20.8144,135300.0
2014-01-07 12:40:00,26.18,26.2,26.17,26.18,108300.0,20.8065,20.8224,20.7985,20.8065,108300.0
2014-01-07 12:50:00,26.18,26.22,26.18,26.21,94500.0,20.8065,20.8383,20.8065,20.8303,94500.0
2014-01-07 13:00:00,26.21,26.22,26.2,26.21,100800.0,20.8303,20.8383,20.8224,20.8303,100800.0
2014-01-07 13:10:00,26.21,26.21,26.18,26.2,131100.0,20.8303,20.8303,20.8065,20.8224,131100.0
2014-01-07 13:20:00,26.19,26.2,26.18,26.19,74100.0,20.8144,20.8224,20.8065,20.8144,74100.0
2014-01-07 13:30:00,26.19,26.21,26.18,26.21,100800.0,20.8144,20.8303,20.8065,20.8303,100800.0
2014-01-07 13:40:00,26.21,26.22,26.2,26.2,162600.0,20.8303,20.8383,20.8224,20.8224,162600.0
2014-01-07 13:50:00,26.2,26.21,26.16,26.16,183900.0,20.8224,20.8303,20.7906,20.7906,183900.0
2014-01-07 14:00:00,26.15,26.15,26.12,26.15,281400.0,20.7826,20.7826,20.7588,20.7826,281400.0
2014-01-07 14:10:00,26.14,26.19,26.14,26.16,181800.0,20.7747,20.8144,20.7747,20.7906,181800.0
2014-01-07 14:20:00,26.15,26.19,26.14,26.19,173700.0,20.7826,20.8144,20.7747,20.8144,173700.0
2014-01-07 14:30:00,26.19,26.2,26.16,26.17,214200.0,20.8144,20.8224,20.7906,20.7985,214200.0
2014-01-07 14:40:00,26.17,26.18,26.15,26.15,141000.0,20.7985,20.8065,20.7826,20.7826,141000.0
2014-01-07 14:50:00,26.15,26.18,26.15,26.18,110700.0,20.7826,20.8065,20.7826,20.8065,110700.0
2014-01-07 15:00:00,26.18,26.2,26.17,26.2,254700.0,20.8065,20.8224,20.7985,20.8224,254700.0
2014-01-07 15:10:00,26.2,26.2,26.17,26.19,187200.0,20.8224,20.8224,20.7985,20.8144,187200.0
2014-01-07 15:20:00,26.19,26.21,26.18,26.18,258000.0,20.8144,20.8303,20.8065,20.8065,258000.0
2014-01-07 15:30:00,26.18,26.2,26.13,26.15,810300.0,20.8065,20.8224,20.7667,20.7826,810300.0
2014-01-07 15:40:00,26.15,26.17,26.14,26.14,666600.0,20.7826,20.7985,20.7747,20.7747,666600.0
2014-01-07 15:50:00,26.14,26.16,26.13,26.15,1232700.0,20.7747,20.7906,20.7667,20.7826,1232700.0
2014-01-08 09:30:00,26.17,26.17,26.02,26.12,712800.0,20.7985,20.7985,20.6793,20.7588,712800.0
2014-01-08 09:40:00,26.12,26.13,26.04,26.06,727800.0,20.7588,20.7667,20.6952,20.7111,727800.0
2014-01-08 09:50:00,26.06,26.06,26.0,26.01,396300.0,20.7111,20.7111,20.6634,20.6714,396300.0
2014-01-08 10:00:00,26.01,26.04,25.98,26.01,571800.0,20.6714,20.6952,20.6475,20.6714,571800.0
2014-01-08 10:10:00,26.01,26.02,25.98,26.0,447300.0,20.6714,20.6793,20.6475,20.6634,447300.0
2014-01-08 10:20:00,26.0,26.04,26.0,26.02,367800.0,20.6634,20.6952,20.6634,20.6793,367800.0
2014-01-08 10:30:00,26.01,26.04,25.99,25.99,322800.0,20.6714,20.6952,20.6555,20.6555,322800.0
2014-01-08 10:40:00,25.99,26.01,25.95,25.99,312000.0,20.6555,20.6714,20.6237,20.6555,312000.0
2014-01-08 10:50:00,25.98,26.02,25.97,26.02,292800.0,20.6475,20.6793,20.6396,20.6793,292800.0
2014-01-08 11:00:00,26.02,26.02,25.96,25.97,285900.0,20.6793,20.6793,20.6316,20.6396,285900.0
2014-01-08 11:10:00,25.97,25.98,25.95,25.95,268200.0,20.6396,20.6475,20.6237,20.6237,268200.0
2014-01-08 11:20:00,25.95,25.98,25.95,25.96,221100.0,20.6237,20.6475,20.6237,20.6316,221100.0
2014-01-08 11:30:00,25.96,25.99,25.96,25.99,152700.0,20.6316,20.6555,20.6316,20.6555,152700.0
2014-01-08 11:40:00,25.99,26.01,25.98,25.99,205500.0,20.6555,20.6714,20.6475,20.6555,205500.0
2014-01-08 11:50:00,25.98,25.99,25.97,25.98,226200.0,20.6475,20.6555,20.6396,20.6475,226200.0
2014-01-08 12:00:00,25.98,26.0,25.97,25.98,132600.0,20.6475,20.6634,20.6396,20.6475,132600.0
2014-01-08 12:10:00,25.98,25.99,25.96,25.96,185700.0,20.6475,20.6555,20.6316,20.6316,185700.0
2014-01-08 12:20:00,25.96,25.97,25.94,25.95,270300.0,20.6316,20.6396,20.6157,20.6237,270300.0
2014-01-08 12:30:00,25.95,25.98,25.95,25.95,147900.0,20.6237,20.6475,20.6237,20.6237,147900.0
2014-01-08 12:40:00,25.95,25.97,25.94,25.96,199200.0,20.6237,20.6396,20.6157,20.6316,199200.0
2014-01-08 12:50:00,25.96,25.97,25.95,25.96,103200.0,20.6316,20.6396,20.6237,20.6316,103200.0
2014-01-08 13:00:00,25.96,25.98,25.95,25.98,120000.0,20.6316,20.6475,20.6237,20.6475,120000.0
2014-01-08 13:10:00,25.98,25.99,25.94,25.95,190800.0,20.6475,20.6555,20.6157,20.6237,190800.0
2014-01-08 13:20:00,25.95,25.95,25.9,25.9,572400.0,20.6237,20.6237,20.5839,20.5839,572400.0
2014-01-08 13:30:00,25.91,25.92,25.9,25.91,245700.0,20.5919,20.5998,20.5839,20.5919,245700.0
2014-01-08 13:40:00,25.91,25.92,25.88,25.92,417000.0,20.5919,20.5998,20.5681,20.5998,417000.0
2014-01-08 13:50:00,25.92,25.95,25.91,25.93,189300.0,20.5998,20.6237,20.5919,20.6078,189300.0
2014-01-08 14:00:00,25.94,25.96,25.9,25.91,308100.0,20.6157,20.6316,20.5839,20.5919,308100.0
2014-01-08 14:10:00,25.91,25.95,25.9,25.93,173400.0,20.5919,20.6237,20.5839,20.6078,173400.0
2014-01-08 14:20:00,25.93,25.96,25.91,25.93,218100.0,20.6078,20.6316,20.5919,20.6078,218100.0
2014-01-08 14:30:00,25.92,25.96,25.91,25.93,256500.0,20.5998,20.6316,20.5919,20.6078,256500.0
2014-01-08 14:40:00,25.93,25.94,25.91,25.92,193500.0,20.6078,20.6157,20.5919,20.5998,193500.0
2014-01-08 14:50:00,25.92,25.95,25.92,25.94,232500.0,20.5998,20.6237,20.5998,20.6157,232500.0
2014-01-08 15:00:00,25.94,25.95,25.91,25.92,332400.0,20.6157,20.6237,20.5919,20.5998,332400.0
2014-01-08 15:10:00,25.92,25.93,25.9,25.9,308100.0,20.5998,20.6078,20.5839,20.5839,308100.0
2014-01-08 15:20:00,25.91,25.91,25.87,25.88,446400.0,20.5919,20.5919,20.5601,20.5681,446400.0
2014-01-08 15:30:00,25.88,25.92,25.88,25.92,324600.0,20.5681,20.5998,20.5681,20.5998,324600.0
2014-01-08 15:40:00,25.92,25.96,25.9,25.96,698100.0,20.5998,20.6316,20.5839,20.6316,698100.0
2014-01-08 15:50:00,25.96,25.97,25.92,25.94,1933500.0,20.6316,20.6396,20.5998,20.6157,1933500.0
2014-01-09 09:30:00,26.13,26.13,25.83,26.01,1120200.0,20.7667,20.7667,20.5283,20.6714,1120200.0
2014-01-09 09:40:00,26.01,26.05,25.99,26.03,492600.0,20.6714,20.7032,20.6555,20.6873,492600.0
2014-01-09 09:50:00,26.04,26.06,25.97,25.99,550200.0,20.6952,20.7111,20.6396,20.6555,550200.0
2014-01-09 10:00:00,25.99,26.03,25.97,26.0,577200.0,20.6555,20.6873,20.6396,20.6634,577200.0
2014-01-09 10:10:00,25.99,26.02,25.95,26.02,708300.0,20.6555,20.6793,20.6237,20.6793,708300.0
2014-01-09 10:20:00,26.02,26.03,25.98,26.03,544500.0,20.6793,20.6873,20.6475,20.6873,544500.0
2014-01-09 10:30:00,26.03,26.03,25.99,26.01,260400.0,20.6873,20.6873,20.6555,20.6714,260400.0
2014-01-09 10:40:00,26.01,26.02,25.98,26.01,719100.0,20.6714,20.6793,20.6475,20.6714,719100.0
2014-01-09 10:50:00,26.01,26.01,25.98,26.0,440700.0,20.6714,20.6714,20.6475,20.6634,440700.0
2014-01-09 11:00:00,26.0,26.01,25.99,25.99,459000.0,20.6634,20.6714,20.6555,20.6555,459000.0
2014-01-09 11:10:00,25.99,26.01,25.97,26.0,498600.0,20.6555,20.6714,20.6396,20.6634,498600.0
2014-01-09 11:20:00,26.0,26.02,25.99,26.01,476700.0,20.6634,20.6793,20.6555,20.6714,476700.0
2014-01-09 11:30:00,26.01,26.02,25.98,25.98,221400.0,20.6714,20.6793,20.6475,20.6475,221400.0
2014-01-09 11:40:00,25.99,26.0,25.96,26.0,139800.0,20.6555,20.6634,20.6316,20.6634,139800.0
2014-01-09 11:50:00,26.0,26.0,25.96,25.98,145800.0,20.6634,20.6634,20.6316,20.6475,145800.0
2014-01-09 12:00:00,25.98,25.98,25.96,25.97,308100.0,20.6475,20.6475,20.6316,20.6396,308100.0
2014-01-09 12:10:00,25.97,25.99,25.97,25.98,244800.0,20.6396,20.6555,20.6396,20.6475,244800.0
2014-01-09 12:20:00,25.98,25.99,25.97,25.99,240000.0,20.6475,20.6555,20.6396,20.6555,240000.0
2014-01-09 12:30:00,25.99,26.01,25.98,25.99,285900.0,20.6555,20.6714,20.6475,20.6555,285900.0
2014-01-09 12:40:00,26.0,26.0,25.96,25.98,311400.0,20.6634,20.6634,20.6316,20.6475,311400.0
2014-01-09 12:50:00,25.98,26.01,25.97,26.0,177000.0,20.6475,20.6714,20.6396,20.6634,177000.0
2014-01-09 13:00:00,26.0,26.01,25.98,26.0,515100.0,20.6634,20.6714,20.6475,20.6634,515100.0
2014-01-09 13:10:00,26.0,26.01,25.99,26.0,176400.0,20.6634,20.6714,20.6555,20.6634,176400.0
2014-01-09 13:20:00,26.01,26.03,26.01,26.01,336300.0,20.6714,20.6873,20.6714,20.6714,336300.0
2014-01-09 13:30:00,26.01,26.02,26.0,26.02,218700.0,20.6714,20.6793,20.6634,20.6793,218700.0
2014-01-09 13:40:00,26.02,26.03,26.0,26.01,165000.0,20.6793,20.6873,20.6634,20.6714,165000.0
2014-01-09 13:50:00,26.01,26.02,26.0,26.01,138300.0,20.6714,20.6793,20.6634,20.6714,138300.0
2014-01-09 14:00:00,26.01,26.01,25.97,25.99,237300.0,20.6714,20.6714,20.6396,20.6555,237300.0
2014-01-09 14:10:00,25.98,26.03,25.98,26.02,324000.0,20.6475,20.6873,20.6475,20.6793,324000.0
2014-01-09 14:20:00,26.01,26.04,26.0,26.02,249000.0,20.6714,20.6952,20.6634,20.6793,249000.0
2014-01-09 14:30:00,26.02,26.03,26.01,26.02,241500.0,20.6793,20.6873,20.6714,20.6793,241500.0
2014-01-09 14:40:00,26.01,26.05,26.01,26.04,417000.0,20.6714,20.7032,20.6714,20.6952,417000.0
2014-01-09 14:50:00,26.04,26.05,26.02,26.03,236100.0,20.6952,20.7032,20.6793,20.6873,236100.0
2014-01-09 15:00:00,26.03,26.05,26.01,26.04,222900.0,20.6873,20.7032,20.6714,20.6952,222900.0
2014-01-09 15:10:00,26.04,26.07,26.03,26.07,348000.0,20.6952,20.7191,20.6873,20.7191,348000.0
2014-01-09 15:20:00,26.07,26.08,26.06,26.06,233100.0,20.7191,20.727,20.7111,20.7111,233100.0
2014-01-09 15:30:00,26.06,26.08,26.05,26.08,237900.0,20.7111,20.727,20.7032,20.727,237900.0
2014-01-09 15:40:00,26.07,26.08,26.04,26.06,505800.0,20.7191,20.727,20.6952,20.7111,505800.0
2014-01-09 15:50:00,26.06,26.07,26.02,26.03,854100.0,20.7111,20.7191,20.6793,20.6873,854100.0
2014-01-10 09:30:00,26.1,26.23,26.1,26.18,891600.0,20.7429,20.8462,20.7429,20.8065,891600.0
2014-01-10 09:40:00,26.18,26.23,26.11,26.21,849900.0,20.8065,20.8462,20.7508,20.8303,849900.0
2014-01-10 09:50:00,26.21,26.24,26.12,26.13,1137300.0,20.8303,20.8542,20.7588,20.7667,1137300.0
2014-01-10 10:00:00,26.13,26.13,26.03,26.06,326100.0,20.7667,20.7667,20.6873,20.7111,326100.0
2014-01-10 10:10:00,26.07,26.07,26.02,26.06,385200.0,20.7191,20.7191,20.6793,20.7111,385200.0
2014-01-10 10:20:00,26.06,26.07,26.0,26.01,178800.0,20.7111,20.7191,20.6634,20.6714,178800.0
2014-01-10 10:30:00,26.01,26.02,25.94,25.94,303300.0,20.6714,20.6793,20.6157,20.6157,303300.0
2014-01-10 10:40:00,25.94,25.97,25.93,25.93,316500.0,20.6157,20.6396,20.6078,20.6078,316500.0
2014-01-10 10:50:00,25.93,25.95,25.92,25.93,349200.0,20.6078,20.6237,20.5998,20.6078,349200.0
2014-01-10 11:00:00,25.93,25.93,25.88,25.89,802500.0,20.6078,20.6078,20.5681,20.576,802500.0
2014-01-10 11:10:00,25.89,25.9,25.86,25.87,457800.0,20.576,20.5839,20.5522,20.5601,457800.0
2014-01-10 11:20:00,25.87,25.89,25.85,25.89,437400.0,20.5601,20.576,20.5442,20.576,437400.0
2014-01-10 11:30:00,25.88,25.92,25.87,25.92,308100.0,20.5681,20.5998,20.5601,20.5998,308100.0
2014-01-10 11:40:00,25.92,25.97,25.91,25.96,329700.0,20.5998,20.6396,20.5919,20.6316,329700.0
2014-01-10 11:50:00,25.96,25.96,25.91,25.93,164400.0,20.6316,20.6316,20.5919,20.6078,164400.0
2014-01-10 12:00:00,25.92,25.96,25.92,25.94,272400.0,20.5998,20.6316,20.5998,20.6157,272400.0
2014-01-10 12:10:00,25.94,26.0,25.93,25.99,235200.0,20.6157,20.6634,20.6078,20.6555,235200.0
2014-01-10 12:20:00,26.0,26.0,25.96,25.98,234300.0,20.6634,20.6634,20.6316,20.6475,234300.0
2014-01-10 12:30:00,25.97,25.97,25.95,25.95,94800.0,20.6396,20.6396,20.6237,20.6237,94800.0
2014-01-10 12:40:00,25.95,25.99,25.95,25.97,184200.0,20.6237,20.6555,20.6237,20.6396,184200.0
2014-01-10 12:50:00,25.98,25.98,25.95,25.95,91500.0,20.6475,20.6475,20.6237,20.6237,91500.0
2014-01-10 13:00:00,25.95,25.96,25.93,25.96,178800.0,20.6237,20.6316,20.6078,20.6316,178800.0
2014-01-10 13:10:00,25.96,25.96,25.93,25.95,149100.0,20.6316,20.6316,20.6078,20.6237,149100.0
2014-01-10 13:20:00,25.95,25.95,25.93,25.94,231900.0,20.6237,20.6237,20.6078,20.6157,231900.0
2014-01-10 13:30:00,25.94,25.96,25.94,25.94,173400.0,20.6157,20.6316,20.6157,20.6157,173400.0
2014-01-10 13:40:00,25.95,25.96,25.95,25.95,107700.0,20.6237,20.6316,20.6237,20.6237,107700.0
2014-01-10 13:50:00,25.95,25.95,25.92,25.92,234000.0,20.6237,20.6237,20.5998,20.5998,234000.0
2014-01-10 14:00:00,25.92,25.95,25.92,25.95,216900.0,20.5998,20.6237,20.5998,20.6237,216900.0
2014-01-10 14:10:00,25.95,25.96,25.94,25.94,144300.0,20.6237,20.6316,20.6157,20.6157,144300.0
2014-01-10 14:20:00,25.95,25.97,25.95,25.95,158100.0,20.6237,20.6396,20.6237,20.6237,158100.0
2014-01-10 14:30:00,25.95,25.97,25.95,25.96,236100.0,20.6237,20.6396,20.6237,20.6316,236100.0
2014-01-10 14:40:00,25.97,25.98,25.96,25.96,214500.0,20.6396,20.6475,20.6316,20.6316,214500.0
2014-01-10 14:50:00,25.96,25.96,25.94,25.94,181500.0,20.6316,20.6316,20.6157,20.6157,181500.0
2014-01-10 15:00:00,25.95,25.98,25.95,25.98,283800.0,20.6237,20.6475,20.6237,20.6475,283800.0
2014-01-10 15:10:00,25.98,25.99,25.98,25.99,279000.0,20.6475,20.6555,20.6475,20.6555,279000.0
2014-01-10 15:20:00,25.99,26.0,25.99,25.99,188700.0,20.6555,20.6634,20.6555,20.6555,188700.0
2014-01-10 15:30:00,25.99,26.02,25.99,26.01,354300.0,20.6555,20.6793,20.6555,20.6714,354300.0
2014-01-10 15:40:00,26.01,26.03,26.0,26.01,510600.0,20.6714,20.6873,20.6634,20.6714,510600.0
2014-01-10 15:50:00,26.01,26.02,25.98,26.01,1170600.0,20.6714,20.6793,20.6475,20.6714,1170600.0
2014-01-13 09:30:00,25.87,25.94,25.84,25.87,622200.0,20.5601,20.6157,20.5363,20.5601,622200.0
2014-01-13 09:40:00,25.88,25.99,25.85,25.94,528000.0,20.5681,20.6555,20.5442,20.6157,528000.0
2014-01-13 09:50:00,25.94,25.94,25.86,25.88,507900.0,20.6157,20.6157,20.5522,20.5681,507900.0
2014-01-13 10:00:00,25.88,25.92,25.87,25.87,358200.0,20.5681,20.5998,20.5601,20.5601,358200.0
2014-01-13 10:10:00,25.88,25.91,25.87,25.88,321300.0,20.5681,20.5919,20.5601,20.5681,321300.0
2014-01-13 10:20:00,25.88,25.89,25.85,25.86,321600.0,20.5681,20.576,20.5442,20.5522,321600.0
2014-01-13 10:30:00,25.86,25.88,25.85,25.87,395100.0,20.5522,20.5681,20.5442,20.5601,395100.0
2014-01-13 10:40:00,25.88,25.89,25.86,25.86,238800.0,20.5681,20.576,20.5522,20.5522,238800.0
2014-01-13 10:50:00,25.86,25.88,25.83,25.83,438900.0,20.5522,20.5681,20.5283,20.5283,438900.0
2014-01-13 11:00:00,25.83,25.85,25.8,25.81,300300.0,20.5283,20.5442,20.5045,20.5124,300300.0
2014-01-13 11:10:00,25.81,25.84,25.81,25.83,345000.0,20.5124,20.5363,20.5124,20.5283,345000.0
2014-01-13 11:20:00,25.83,25.83,25.79,25.79,339900.0,20.5283,20.5283,20.4965,20.4965,339900.0
2014-01-13 11:30:00,25.79,25.86,25.79,25.85,219300.0,20.4965,20.5522,20.4965,20.5442,219300.0
2014-01-13 11:40:00,25.85,25.85,25.83,25.85,129000.0,20.5442,20.5442,20.5283,20.5442,129000.0
2014-01-13 11:50:00,25.85,25.88,25.84,25.88,240300.0,20.5442,20.5681,20.5363,20.5681,240300.0
2014-01-13 12:00:00,25.88,25.88,25.84,25.87,373200.0,20.5681,20.5681,20.5363,20.5601,373200.0
2014-01-13 12:10:00,25.87,25.88,25.84,25.87,207600.0,20.5601,20.5681,20.5363,20.5601,207600.0
2014-01-13 12:20:00,25.87,25.87,25.83,25.84,275700.0,20.5601,20.5601,20.5283,20.5363,275700.0
2014-01-13 12:30:00,25.84,25.84,25.79,25.83,151800.0,20.5363,20.5363,20.4965,20.5283,151800.0
2014-01-13 12:40:00,25.83,25.83,25.79,25.81,154800.0,20.5283,20.5283,20.4965,20.5124,154800.0
2014-01-13 12:50:00,25.81,25.82,25.79,25.8,208800.0,20.5124,20.5204,20.4965,20.5045,208800.0
2014-01-13 13:00:00,25.79,25.8,25.76,25.79,289800.0,20.4965,20.5045,20.4727,20.4965,289800.0
2014-01-13 13:10:00,25.79,25.79,25.75,25.76,304800.0,20.4965,20.4965,20.4647,20.4727,304800.0
2014-01-13 13:20:00,25.76,25.81,25.76,25.79,200400.0,20.4727,20.5124,20.4727,20.4965,200400.0
2014-01-13 13:30:00,25.79,25.82,25.77,25.8,187800.0,20.4965,20.5204,20.4806,20.5045,187800.0
2014-01-13 13:40:00,25.8,25.81,25.78,25.8,279600.0,20.5045,20.5124,20.4886,20.5045,279600.0
2014-01-13 13:50:00,25.8,25.84,25.8,25.84,206100.0,20.5045,20.5363,20.5045,20.5363,206100.0
2014-01-13 14:00:00,25.84,25.85,25.82,25.84,241500.0,20.5363,20.5442,20.5204,20.5363,241500.0
2014-01-13 14:10:00,25.84,25.85,25.8,25.8,320400.0,20.5363,20.5442,20.5045,20.5045,320400.0
2014-01-13 14:20:00,25.8,25.81,25.77,25.8,302700.0,20.5045,20.5124,20.4806,20.5045,302700.0
2014-01-13 14:30:00,25.8,25.84,25.8,25.82,329100.0,20.5045,20.5363,20.5045,20.5204,329100.0
2014-01-13 14:40:00,25.82,25.83,25.8,25.81,359700.0,20.5204,20.5283,20.5045,20.5124,359700.0
2014-01-13 14:50:00,25.81,25.81,25.77,25.81,371700.0,20.5124,20.5124,20.4806,20.5124,371700.0
2014-01-13 15:00:00,25.81,25.81,25.75,25.81,840900.0,20.5124,20.5124,20.4647,20.5124,840900.0
2014-01-13 15:10:00,25.81,25.83,25.8,25.81,456600.0,20.5124,20.5283,20.5045,20.5124,456600.0
2014-01-13 15:20:00,25.81,25.83,25.79,25.8,417600.0,20.5124,20.5283,20.4965,20.5045,417600.0
2014-01-13 15:30:00,25.8,25.81,25.78,25.81,502200.0,20.5045,20.5124,20.4886,20.5124,502200.0
2014-01-13 15:40:00,25.81,25.83,25.79,25.82,776700.0,20.5124,20.5283,20.4965,20.5204,776700.0
2014-01-13 15:50:00,25.82,25.84,25.8,25.82,1997400.0,20.5204,20.5363,20.5045,20.5204,1997400.0
2014-01-14 09:30:00,25.82,25.88,25.79,25.83,483600.0,20.5204,20.5681,20.4965,20.5283,483600.0
2014-01-14 09:40:00,25.83,25.84,25.8,25.84,465900.0,20.5283,20.5363,20.5045,20.5363,465900.0
2014-01-14 09:50:00,25.84,25.9,25.84,25.88,209400.0,20.5363,20.5839,20.5363,20.5681,209400.0
2014-01-14 10:00:00,25.88,25.91,25.85,25.85,262800.0,20.5681,20.5919,20.5442,20.5442,262800.0
2014-01-14 10:10:00,25.85,25.87,25.85,25.87,315300.0,20.5442,20.5601,20.5442,20.5601,315300.0
2014-01-14 10:20:00,25.87,25.88,25.85,25.87,238500.0,20.5601,20.5681,20.5442,20.5601,238500.0
2014-01-14 10:30:00,25.87,25.9,25.86,25.87,200100.0,20.5601,20.5839,20.5522,20.5601,200100.0
2014-01-14 10:40:00,25.87,25.9,25.87,25.88,223800.0,20.5601,20.5839,20.5601,20.5681,223800.0
2014-01-14 10:50:00,25.88,25.9,25.87,25.88,254100.0,20.5681,20.5839,20.5601,20.5681,254100.0
2014-01-14 11:00:00,25.88,25.89,25.87,25.89,188700.0,20.5681,20.576,20.5601,20.576,188700.0
2014-01-14 11:10:00,25.89,25.92,25.88,25.92,167700.0,20.576,20.5998,20.5681,20.5998,167700.0
2014-01-14 11:20:00,25.92,25.94,25.92,25.92,201600.0,20.5998,20.6157,20.5998,20.5998,201600.0
2014-01-14 11:30:00,25.92,25.93,25.9,25.9,240900.0,20.5998,20.6078,20.5839,20.5839,240900.0
2014-01-14 11:40:00,25.9,25.9,25.87,25.87,170400.0,20.5839,20.5839,20.5601,20.5601,170400.0
2014-01-14 11:50:00,25.87,25.92,25.87,25.92,281400.0,20.5601,20.5998,20.5601,20.5998,281400.0
2014-01-14 12:00:00,25.92,25.92,25.9,25.9,192900.0,20.5998,20.5998,20.5839,20.5839,192900.0
2014-01-14 12:10:00,25.9,25.94,25.9,25.93,249000.0,20.5839,20.6157,20.5839,20.6078,249000.0
2014-01-14 12:20:00,25.93,25.97,25.93,25.94,269100.0,20.6078,20.6396,20.6078,20.6157,269100.0
2014-01-14 12:30:00,25.94,25.95,25.93,25.94,205800.0,20.6157,20.6237,20.6078,20.6157,205800.0
2014-01-14 12:40:00,25.94,25.96,25.93,25.94,159000.0,20.6157,20.6316,20.6078,20.6157,159000.0
2014-01-14 12:50:00,25.93,25.94,25.92,25.93,139500.0,20.6078,20.6157,20.5998,20.6078,139500.0
2014-01-14 13:00:00,25.93,25.95,25.93,25.94,126000.0,20.6078,20.6237,20.6078,20.6157,126000.0
2014-01-14 13:10:00,25.93,25.95,25.92,25.94,192300.0,20.6078,20.6237,20.5998,20.6157,192300.0
2014-01-14 13:20:00,25.94,25.96,25.94,25.94,122400.0,20.6157,20.6316,20.6157,20.6157,122400.0
2014-01-14 13:30:00,25.94,25.97,25.94,25.96,177600.0,20.6157,20.6396,20.6157,20.6316,177600.0
2014-01-14 13:40:00,25.97,25.97,25.93,25.93,369000.0,20.6396,20.6396,20.6078,20.6078,369000.0
2014-01-14 13:50:00,25.93,25.95,25.93,25.94,126000.0,20.6078,20.6237,20.6078,20.6157,126000.0
2014-01-14 14:00:00,25.94,25.96,25.93,25.96,210000.0,20.6157,20.6316,20.6078,20.6316,210000.0
2014-01-14 14:10:00,25.96,25.97,25.94,25.95,192600.0,20.6316,20.6396,20.6157,20.6237,192600.0
2014-01-14 14:20:00,25.95,25.96,25.94,25.95,154200.0,20.6237,20.6316,20.6157,20.6237,154200.0
2014-01-14 14:30:00,25.95,25.96,25.95,25.96,155400.0,20.6237,20.6316,20.6237,20.6316,155400.0
2014-01-14 14:40:00,25.96,25.97,25.95,25.97,210300.0,20.6316,20.6396,20.6237,20.6396,210300.0
2014-01-14 14:50:00,25.97,25.98,25.95,25.95,264900.0,20.6396,20.6475,20.6237,20.6237,264900.0
2014-01-14 15:00:00,25.95,25.96,25.95,25.96,200400.0,20.6237,20.6316,20.6237,20.6316,200400.0
2014-01-14 15:10:00,25.96,25.98,25.95,25.98,253500.0,20.6316,20.6475,20.6237,20.6475,253500.0
2014-01-14 15:20:00,25.97,25.99,25.97,25.99,378900.0,20.6396,20.6555,20.6396,20.6555,378900.0
2014-01-14 15:30:00,25.99,26.0,25.97,25.98,385200.0,20.6555,20.6634,20.6396,20.6475,385200.0
2014-01-14 15:40:00,25.98,25.99,25.95,25.96,553500.0,20.6475,20.6555,20.6237,20.6316,553500.0
2014-01-14 15:50:00,25.96,25.98,25.95,25.98,765300.0,20.6316,20.6475,20.6237,20.6475,765300.0
2014-01-15 09:30:00,25.99,26.03,25.92,25.99,540300.0,20.6555,20.6873,20.5998,20.6555,540300.0
2014-01-15 09:40:00,26.0,26.02,25.97,26.01,237000.0,20.6634,20.6793,20.6396,20.6714,237000.0
2014-01-15 09:50:00,26.0,26.02,25.93,25.94,288000.0,20.6634,20.6793,20.6078,20.6157,288000.0
2014-01-15 10:00:00,25.94,26.03,25.94,26.0,333900.0,20.6157,20.6873,20.6157,20.6634,333900.0
2014-01-15 10:10:00,26.0,26.01,25.97,26.0,1519500.0,20.6634,20.6714,20.6396,20.6634,1519500.0
2014-01-15 10:20:00,26.0,26.0,25.96,25.97,1060800.0,20.6634,20.6634,20.6316,20.6396,1060800.0
2014-01-15 10:30:00,25.97,25.97,25.94,25.94,261000.0,20.6396,20.6396,20.6157,20.6157,261000.0
2014-01-15 10:40:00,25.94,25.95,25.91,25.94,403500.0,20.6157,20.6237,20.5919,20.6157,403500.0
2014-01-15 10:50:00,25.94,25.95,25.93,25.95,186900.0,20.6157,20.6237,20.6078,20.6237,186900.0
2014-01-15 11:00:00,25.94,25.98,25.93,25.97,348900.0,20.6157,20.6475,20.6078,20.6396,348900.0
2014-01-15 11:10:00,25.97,25.98,25.96,25.97,338100.0,20.6396,20.6475,20.6316,20.6396,338100.0
2014-01-15 11:20:00,25.97,25.97,25.9,25.91,230400.0,20.6396,20.6396,20.5839,20.5919,230400.0
2014-01-15 11:30:00,25.91,25.94,25.91,25.93,365100.0,20.5919,20.6157,20.5919,20.6078,365100.0
2014-01-15 11:40:00,25.93,25.97,25.92,25.96,228900.0,20.6078,20.6396,20.5998,20.6316,228900.0
2014-01-15 11:50:00,25.96,25.97,25.94,25.96,108900.0,20.6316,20.6396,20.6157,20.6316,108900.0
2014-01-15 12:00:00,25.96,25.98,25.96,25.97,147300.0,20.6316,20.6475,20.6316,20.6396,147300.0
2014-01-15 12:10:00,25.97,25.98,25.95,25.97,169800.0,20.6396,20.6475,20.6237,20.6396,169800.0
2014-01-15 12:20:00,25.97,25.97,25.96,25.96,95700.0,20.6396,20.6396,20.6316,20.6316,95700.0
2014-01-15 12:30:00,25.96,25.97,25.93,25.94,118500.0,20.6316,20.6396,20.6078,20.6157,118500.0
2014-01-15 12:40:00,25.94,25.94,25.91,25.94,122400.0,20.6157,20.6157,20.5919,20.6157,122400.0
2014-01-15 12:50:00,25.94,25.95,25.93,25.94,93000.0,20.6157,20.6237,20.6078,20.6157,93000.0
2014-01-15 13:00:00,25.94,25.94,25.92,25.92,204600.0,20.6157,20.6157,20.5998,20.5998,204600.0
2014-01-15 13:10:00,25.92,25.94,25.91,25.92,113700.0,20.5998,20.6157,20.5919,20.5998,113700.0
2014-01-15 13:20:00,25.92,25.93,25.89,25.9,154200.0,20.5998,20.6078,20.576,20.5839,154200.0
2014-01-15 13:30:00,25.91,25.92,25.9,25.91,155100.0,20.5919,20.5998,20.5839,20.5919,155100.0
2014-01-15 13:40:00,25.91,25.91,25.89,25.9,171300.0,20.5919,20.5919,20.576,20.5839,171300.0
2014-01-15 13:50:00,25.9,25.92,25.9,25.91,123600.0,20.5839,20.5998,20.5839,20.5919,123600.0
2014-01-15 14:00:00,25.91,25.91,25.88,25.88,258900.0,20.5919,20.5919,20.5681,20.5681,258900.0
2014-01-15 14:10:00,25.88,25.91,25.87,25.91,180900.0,20.5681,20.5919,20.5601,20.5919,180900.0
2014-01-15 14:20:00,25.91,25.92,25.9,25.92,106500.0,20.5919,20.5998,20.5839,20.5998,106500.0
2014-01-15 14:30:00,25.92,25.93,25.9,25.91,169200.0,20.5998,20.6078,20.5839,20.5919,169200.0
2014-01-15 14:40:00,25.91,25.93,25.91,25.92,231300.0,20.5919,20.6078,20.5919,20.5998,231300.0
2014-01-15 14:50:00,25.91,25.92,25.91,25.92,213300.0,20.5919,20.5998,20.5919,20.5998,213300.0
2014-01-15 15:00:00,25.92,25.93,25.92,25.93,186000.0,20.5998,20.6078,20.5998,20.6078,186000.0
2014-01-15 15:10:00,25.93,25.93,25.89,25.9,266700.0,20.6078,20.6078,20.576,20.5839,266700.0
2014-01-15 15:20:00,25.9,25.9,25.86,25.88,622500.0,20.5839,20.5839,20.5522,20.5681,622500.0
2014-01-15 15:30:00,25.88,25.89,25.86,25.87,672300.0,20.5681,20.576,20.5522,20.5601,672300.0
2014-01-15 15:40:00,25.87,25.9,25.87,25.89,527700.0,20.5601,20.5839,20.5601,20.576,527700.0
2014-01-15 15:50:00,25.89,25.9,25.87,25.89,1023300.0,20.576,20.5839,20.5601,20.576,1023300.0
2014-01-16 09:30:00,25.8,25.82,25.67,25.68,801000.0,20.5045,20.5204,20.4012,20.4091,801000.0
2014-01-16 09:40:00,25.69,25.75,25.67,25.75,469800.0,20.417,20.4647,20.4012,20.4647,469800.0
2014-01-16 09:50:00,25.75,25.8,25.73,25.74,355200.0,20.4647,20.5045,20.4488,20.4568,355200.0
2014-01-16 10:00:00,25.74,25.8,25.73,25.77,485400.0,20.4568,20.5045,20.4488,20.4806,485400.0
2014-01-16 10:10:00,25.77,25.78,25.72,25.72,483600.0,20.4806,20.4886,20.4409,20.4409,483600.0
2014-01-16 10:20:00,25.72,25.73,25.69,25.7,350100.0,20.4409,20.4488,20.417,20.425,350100.0
2014-01-16 10:30:00,25.7,25.71,25.69,25.7,337500.0,20.425,20.4329,20.417,20.425,337500.0
2014-01-16 10:40:00,25.7,25.7,25.68,25.69,333900.0,20.425,20.425,20.4091,20.417,333900.0
2014-01-16 10:50:00,25.69,25.69,25.67,25.67,387000.0,20.417,20.417,20.4012,20.4012,387000.0
2014-01-16 11:00:00,25.67,25.67,25.64,25.67,385200.0,20.4012,20.4012,20.3773,20.4012,385200.0
2014-01-16 11:10:00,25.67,25.74,25.66,25.72,429300.0,20.4012,20.4568,20.3932,20.4409,429300.0
2014-01-16 11:20:00,25.72,25.72,25.69,25.72,266700.0,20.4409,20.4409,20.417,20.4409,266700.0
2014-01-16 11:30:00,25.72,25.72,25.69,25.71,232800.0,20.4409,20.4409,20.417,20.4329,232800.0
2014-01-16 11:40:00,25.71,25.71,25.69,25.7,199200.0,20.4329,20.4329,20.417,20.425,199200.0
2014-01-16 11:50:00,25.7,25.71,25.69,25.7,202800.0,20.425,20.4329,20.417,20.425,202800.0
2014-01-16 12:00:00,25.7,25.7,25.67,25.69,214800.0,20.425,20.425,20.4012,20.417,214800.0
2014-01-16 12:10:00,25.68,25.69,25.65,25.65,272400.0,20.4091,20.417,20.3853,20.3853,272400.0
2014-01-16 12:20:00,25.65,25.65,25.62,25.63,307200.0,20.3853,20.3853,20.3614,20.3694,307200.0
2014-01-16 12:30:00,25.63,25.63,25.58,25.6,760200.0,20.3694,20.3694,20.3296,20.3455,760200.0
2014-01-16 12:40:00,25.6,25.64,25.6,25.64,251700.0,20.3455,20.3773,20.3455,20.3773,251700.0
2014-01-16 12:50:00,25.64,25.66,25.63,25.64,318000.0,20.3773,20.3932,20.3694,20.3773,318000.0
2014-01-16 13:00:00,25.64,25.64,25.62,25.62,169800.0,20.3773,20.3773,20.3614,20.3614,169800.0
2014-01-16 13:10:00,25.62,25.62,25.59,25.62,520500.0,20.3614,20.3614,20.3376,20.3614,520500.0
2014-01-16 13:20:00,25.61,25.64,25.6,25.62,266400.0,20.3535,20.3773,20.3455,20.3614,266400.0
2014-01-16 13:30:00,25.62,25.62,25.61,25.61,144600.0,20.3614,20.3614,20.3535,20.3535,144600.0
2014-01-16 13:40:00,25.61,25.63,25.61,25.61,186000.0,20.3535,20.3694,20.3535,20.3535,186000.0
2014-01-16 13:50:00,25.61,25.63,25.61,25.61,251100.0,20.3535,20.3694,20.3535,20.3535,251100.0
2014-01-16 14:00:00,25.61,25.61,25.59,25.61,307800.0,20.3535,20.3535,20.3376,20.3535,307800.0
2014-01-16 14:10:00,25.61,25.62,25.59,25.6,188700.0,20.3535,20.3614,20.3376,20.3455,188700.0
2014-01-16 14:20:00,25.6,25.61,25.58,25.6,407100.0,20.3455,20.3535,20.3296,20.3455,407100.0
2014-01-16 14:30:00,25.6,25.6,25.58,25.59,345900.0,20.3455,20.3455,20.3296,20.3376,345900.0
2014-01-16 14:40:00,25.59,25.59,25.58,25.59,505800.0,20.3376,20.3376,20.3296,20.3376,505800.0
2014-01-16 14:50:00,25.59,25.59,25.57,25.57,634500.0,20.3376,20.3376,20.3217,20.3217,634500.0
2014-01-16 15:00:00,25.57,25.58,25.57,25.57,423900.0,20.3217,20.3296,20.3217,20.3217,423900.0
2014-01-16 15:10:00,25.57,25.57,25.54,25.55,807900.0,20.3217,20.3217,20.2978,20.3058,807900.0
2014-01-16 15:20:00,25.55,25.55,25.45,25.54,1889100.0,20.3058,20.3058,20.2263,20.2978,1889100.0
2014-01-16 15:30:00,25.54,25.56,25.54,25.56,895200.0,20.2978,20.3137,20.2978,20.3137,895200.0
2014-01-16 15:40:00,25.55,25.56,25.5,25.51,1357200.0,20.3058,20.3137,20.266,20.274,1357200.0
2014-01-16 15:50:00,25.5,25.59,25.5,25.59,1703400.0,20.266,20.3376,20.266,20.3376,1703400.0
2014-01-17 09:30:00,25.58,25.61,25.47,25.48,3206100.0,20.3296,20.3535,20.2422,20.2502,3206100.0
2014-01-17 09:40:00,25.47,25.5,25.41,25.42,793200.0,20.2422,20.266,20.1945,20.2025,793200.0
2014-01-17 09:50:00,25.42,25.44,25.35,25.43,2279100.0,20.2025,20.2184,20.1468,20.2104,2279100.0
2014-01-17 10:00:00,25.43,25.45,25.41,25.43,402000.0,20.2104,20.2263,20.1945,20.2104,402000.0
2014-01-17 10:10:00,25.43,25.44,25.37,25.4,507900.0,20.2104,20.2184,20.1627,20.1866,507900.0
2014-01-17 10:20:00,25.4,25.42,25.37,25.38,718200.0,20.1866,20.2025,20.1627,20.1707,718200.0
2014-01-17 10:30:00,25.38,25.41,25.38,25.4,695700.0,20.1707,20.1945,20.1707,20.1866,695700.0
2014-01-17 10:40:00,25.4,25.41,25.37,25.41,358800.0,20.1866,20.1945,20.1627,20.1945,358800.0
2014-01-17 10:50:00,25.4,25.41,25.38,25.39,272700.0,20.1866,20.1945,20.1707,20.1786,272700.0
2014-01-17 11:00:00,25.39,25.44,25.39,25.41,312600.0,20.1786,20.2184,20.1786,20.1945,312600.0
2014-01-17 11:10:00,25.41,25.43,25.4,25.43,407400.0,20.1945,20.2104,20.1866,20.2104,407400.0
2014-01-17 11:20:00,25.43,25.45,25.42,25.44,429900.0,20.2104,20.2263,20.2025,20.2184,429900.0
2014-01-17 11:30:00,25.44,25.45,25.43,25.44,366600.0,20.2184,20.2263,20.2104,20.2184,366600.0
2014-01-17 11:40:00,25.44,25.44,25.4,25.41,689700.0,20.2184,20.2184,20.1866,20.1945,689700.0
2014-01-17 11:50:00,25.41,25.44,25.41,25.43,858000.0,20.1945,20.2184,20.1945,20.2104,858000.0
2014-01-17 12:00:00,25.43,25.43,25.4,25.42,879600.0,20.2104,20.2104,20.1866,20.2025,879600.0
2014-01-17 12:10:00,25.43,25.43,25.42,25.43,234600.0,20.2104,20.2104,20.2025,20.2104,234600.0
2014-01-17 12:20:00,25.42,25.44,25.41,25.42,747000.0,20.2025,20.2184,20.1945,20.2025,747000.0
2014-01-17 12:30:00,25.42,25.46,25.42,25.45,281400.0,20.2025,20.2343,20.2025,20.2263,281400.0
2014-01-17 12:40:00,25.45,25.45,25.43,25.45,468000.0,20.2263,20.2263,20.2104,20.2263,468000.0
2014-01-17 12:50:00,25.45,25.45,25.44,25.45,492900.0,20.2263,20.2263,20.2184,20.2263,492900.0
2014-01-17 13:00:00,25.45,25.46,25.45,25.45,273900.0,20.2263,20.2343,20.2263,20.2263,273900.0
2014-01-17 13:10:00,25.45,25.45,25.42,25.43,1044000.0,20.2263,20.2263,20.2025,20.2104,1044000.0
2014-01-17 13:20:00,25.43,25.43,25.38,25.39,307500.0,20.2104,20.2104,20.1707,20.1786,307500.0
2014-01-17 13:30:00,25.39,25.42,25.38,25.42,866400.0,20.1786,20.2025,20.1707,20.2025,866400.0
2014-01-17 13:40:00,25.42,25.42,25.39,25.41,695400.0,20.2025,20.2025,20.1786,20.1945,695400.0
2014-01-17 13:50:00,25.41,25.42,25.4,25.42,183900.0,20.1945,20.2025,20.1866,20.2025,183900.0
2014-01-17 14:00:00,25.42,25.42,25.4,25.41,293400.0,20.2025,20.2025,20.1866,20.1945,293400.0
2014-01-17 14:10:00,25.41,25.42,25.39,25.4,321600.0,20.1945,20.2025,20.1786,20.1866,321600.0
2014-01-17 14:20:00,25.4,25.42,25.4,25.42,318600.0,20.1866,20.2025,20.1866,20.2025,318600.0
2014-01-17 14:30:00,25.43,25.46,25.43,25.43,700800.0,20.2104,20.2343,20.2104,20.2104,700800.0
2014-01-17 14:40:00,25.43,25.43,25.41,25.42,672900.0,20.2104,20.2104,20.1945,20.2025,672900.0
2014-01-17 14:50:00,25.42,25.43,25.4,25.42,693300.0,20.2025,20.2104,20.1866,20.2025,693300.0
2014-01-17 15:00:00,25.42,25.45,25.4,25.4,489900.0,20.2025,20.2263,20.1866,20.1866,489900.0
2014-01-17 15:10:00,25.4,25.44,25.39,25.42,930900.0,20.1866,20.2184,20.1786,20.2025,930900.0
2014-01-17 15:20:00,25.42,25.42,25.38,25.38,833700.0,20.2025,20.2025,20.1707,20.1707,833700.0
2014-01-17 15:30:00,25.39,25.4,25.37,25.39,1060800.0,20.1786,20.1866,20.1627,20.1786,1060800.0
2014-01-17 15:40:00,25.39,25.39,25.34,25.35,1359600.0,20.1786,20.1786,20.1389,20.1468,1359600.0
2014-01-17 15:50:00,25.35,25.4,25.35,25.38,2413200.0,20.1468,20.1866,20.1468,20.1707,2413200.0
2014-01-21 09:30:00,25.42,25.46,25.21,25.24,1571700.0,20.2025,20.2343,20.0356,20.0594,1571700.0
2014-01-21 09:40:00,25.24,25.26,25.15,25.22,1035300.0,20.0594,20.0753,19.9879,20.0435,1035300.0
2014-01-21 09:50:00,25.22,25.23,25.1,25.14,849900.0,20.0435,20.0515,19.9481,19.9799,849900.0
2014-01-21 10:00:00,25.14,25.22,25.14,25.18,569100.0,19.9799,20.0435,19.9799,20.0117,569100.0
2014-01-21 10:10:00,25.18,25.18,25.04,25.07,1384800.0,20.0117,20.0117,19.9005,19.9243,1384800.0
2014-01-21 10:20:00,25.07,25.08,24.99,24.99,1452900.0,19.9243,19.9323,19.8607,19.8607,1452900.0
2014-01-21 10:30:00,24.99,25.04,24.99,25.02,599700.0,19.8607,19.9005,19.8607,19.8846,599700.0
2014-01-21 10:40:00,25.02,25.07,25.02,25.04,879300.0,19.8846,19.9243,19.8846,19.9005,879300.0
2014-01-21 10:50:00,25.04,25.08,25.04,25.07,419700.0,19.9005,19.9323,19.9005,19.9243,419700.0
2014-01-21 11:00:00,25.07,25.08,25.01,25.01,576600.0,19.9243,19.9323,19.8766,19.8766,576600.0
2014-01-21 11:10:00,25.01,25.02,24.95,25.02,759600.0,19.8766,19.8846,19.8289,19.8846,759600.0
2014-01-21 11:20:00,25.02,25.03,25.0,25.01,560100.0,19.8846,19.8925,19.8687,19.8766,560100.0
2014-01-21 11:30:00,25.02,25.05,25.01,25.05,429600.0,19.8846,19.9084,19.8766,19.9084,429600.0
2014-01-21 11:40:00,25.04,25.08,25.02,25.07,328500.0,19.9005,19.9323,19.8846,19.9243,328500.0
2014-01-21 11:50:00,25.07,25.07,25.02,25.06,293700.0,19.9243,19.9243,19.8846,19.9164,293700.0
2014-01-21 12:00:00,25.06,25.09,25.06,25.08,391500.0,19.9164,19.9402,19.9164,19.9323,391500.0
2014-01-21 12:10:00,25.09,25.11,25.07,25.1,305400.0,19.9402,19.9561,19.9243,19.9481,305400.0
2014-01-21 12:20:00,25.1,25.15,25.1,25.15,295500.0,19.9481,19.9879,19.9481,19.9879,295500.0
2014-01-21 12:30:00,25.15,25.17,25.13,25.14,369000.0,19.9879,20.0038,19.972,19.9799,369000.0
2014-01-21 12:40:00,25.14,25.16,25.14,25.15,197700.0,19.9799,19.9958,19.9799,19.9879,197700.0
2014-01-21 12:50:00,25.15,25.16,25.14,25.15,117900.0,19.9879,19.9958,19.9799,19.9879,117900.0
2014-01-21 13:00:00,25.15,25.18,25.15,25.17,134700.0,19.9879,20.0117,19.9879,20.0038,134700.0
2014-01-21 13:10:00,25.17,25.18,25.16,25.18,145200.0,20.0038,20.0117,19.9958,20.0117,145200.0
2014-01-21 13:20:00,25.18,25.19,25.16,25.19,264900.0,20.0117,20.0197,19.9958,20.0197,264900.0
2014-01-21 13:30:00,25.19,25.24,25.18,25.23,473700.0,20.0197,20.0594,20.0117,20.0515,473700.0
2014-01-21 13:40:00,25.23,25.26,25.23,25.26,378000.0,20.0515,20.0753,20.0515,20.0753,378000.0
2014-01-21 13:50:00,25.26,25.26,25.24,25.24,313800.0,20.0753,20.0753,20.0594,20.0594,313800.0
2014-01-21 14:00:00,25.24,25.26,25.24,25.24,227100.0,20.0594,20.0753,20.0594,20.0594,227100.0
2014-01-21 14:10:00,25.24,25.25,25.23,25.23,248400.0,20.0594,20.0674,20.0515,20.0515,248400.0
2014-01-21 14:20:00,25.23,25.24,25.23,25.24,233100.0,20.0515,20.0594,20.0515,20.0594,233100.0
2014-01-21 14:30:00,25.24,25.3,25.24,25.3,445500.0,20.0594,20.1071,20.0594,20.1071,445500.0
2014-01-21 14:40:00,25.3,25.32,25.29,25.3,540600.0,20.1071,20.123,20.0992,20.1071,540600.0
2014-01-21 14:50:00,25.3,25.3,25.26,25.29,413700.0,20.1071,20.1071,20.0753,20.0992,413700.0
2014-01-21 15:00:00,25.29,25.29,25.26,25.27,638100.0,20.0992,20.0992,20.0753,20.0833,638100.0
2014-01-21 15:10:00,25.28,25.29,25.27,25.28,350400.0,20.0912,20.0992,20.0833,20.0912,350400.0
2014-01-21 15:20:00,25.29,25.3,25.27,25.27,481500.0,20.0992,20.1071,20.0833,20.0833,481500.0
2014-01-21 15:30:00,25.27,25.28,25.26,25.28,507600.0,20.0833,20.0912,20.0753,20.0912,507600.0
2014-01-21 15:40:00,25.28,25.29,25.24,25.24,1060800.0,20.0912,20.0992,20.0594,20.0594,1060800.0
2014-01-21 15:50:00,25.24,25.28,25.23,25.28,1676700.0,20.0594,20.0912,20.0515,20.0912,1676700.0
2014-01-22 09:30:00,25.36,25.36,25.18,25.19,876300.0,20.1548,20.1548,20.0117,20.0197,876300.0
2014-01-22 09:40:00,25.19,25.2,25.06,25.07,760800.0,20.0197,20.0276,19.9164,19.9243,760800.0
2014-01-22 09:50:00,25.07,25.12,25.04,25.1,1016100.0,19.9243,19.964,19.9005,19.9481,1016100.0
2014-01-22 10:00:00,25.1,25.15,25.1,25.12,512100.0,19.9481,19.9879,19.9481,19.964,512100.0
2014-01-22 10:10:00,25.12,25.12,25.06,25.08,879300.0,19.964,19.964,19.9164,19.9323,879300.0
2014-01-22 10:20:00,25.08,25.15,25.07,25.15,347700.0,19.9323,19.9879,19.9243,19.9879,347700.0
2014-01-22 10:30:00,25.15,25.16,25.12,25.12,257100.0,19.9879,19.9958,19.964,19.964,257100.0
2014-01-22 10:40:00,25.12,25.14,25.11,25.11,345300.0,19.964,19.9799,19.9561,19.9561,345300.0
2014-01-22 10:50:00,25.11,25.14,25.1,25.11,294300.0,19.9561,19.9799,19.9481,19.9561,294300.0
2014-01-22 11:00:00,25.12,25.13,25.11,25.12,132600.0,19.964,19.972,19.9561,19.964,132600.0
2014-01-22 11:10:00,25.12,25.12,25.09,25.09,203400.0,19.964,19.964,19.9402,19.9402,203400.0
2014-01-22 11:20:00,25.09,25.09,25.07,25.09,236100.0,19.9402,19.9402,19.9243,19.9402,236100.0
2014-01-22 11:30:00,25.09,25.11,25.07,25.07,240900.0,19.9402,19.9561,19.9243,19.9243,240900.0
2014-01-22 11:40:00,25.07,25.1,25.07,25.08,191100.0,19.9243,19.9481,19.9243,19.9323,191100.0
2014-01-22 11:50:00,25.08,25.09,25.07,25.08,258300.0,19.9323,19.9402,19.9243,19.9323,258300.0
2014-01-22 12:00:00,25.08,25.09,25.07,25.08,99600.0,19.9323,19.9402,19.9243,19.9323,99600.0
2014-01-22 12:10:00,25.07,25.1,25.07,25.09,178500.0,19.9243,19.9481,19.9243,19.9402,178500.0
2014-01-22 12:20:00,25.09,25.1,25.09,25.1,135900.0,19.9402,19.9481,19.9402,19.9481,135900.0
2014-01-22 12:30:00,25.1,25.1,25.08,25.08,140400.0,19.9481,19.9481,19.9323,19.9323,140400.0
2014-01-22 12:40:00,25.08,25.08,25.07,25.07,221400.0,19.9323,19.9323,19.9243,19.9243,221400.0
2014-01-22 12:50:00,25.07,25.08,25.07,25.07,124200.0,19.9243,19.9323,19.9243,19.9243,124200.0
2014-01-22 13:00:00,25.07,25.08,25.06,25.07,188400.0,19.9243,19.9323,19.9164,19.9243,188400.0
2014-01-22 13:10:00,25.06,25.08,25.06,25.07,182100.0,19.9164,19.9323,19.9164,19.9243,182100.0
2014-01-22 13:20:00,25.07,25.07,25.06,25.07,196200.0,19.9243,19.9243,19.9164,19.9243,196200.0
2014-01-22 13:30:00,25.07,25.07,25.06,25.06,204600.0,19.9243,19.9243,19.9164,19.9164,204600.0
2014-01-22 13:40:00,25.06,25.06,25.03,25.03,374700.0,19.9164,19.9164,19.8925,19.8925,374700.0
2014-01-22 13:50:00,25.04,25.06,25.03,25.06,214200.0,19.9005,19.9164,19.8925,19.9164,214200.0
2014-01-22 14:00:00,25.06,25.06,25.03,25.04,271200.0,19.9164,19.9164,19.8925,19.9005,271200.0
2014-01-22 14:10:00,25.04,25.04,25.01,25.04,500400.0,19.9005,19.9005,19.8766,19.9005,500400.0
2014-01-22 14:20:00,25.04,25.09,25.04,25.09,305700.0,19.9005,19.9402,19.9005,19.9402,305700.0
2014-01-22 14:30:00,25.09,25.1,25.08,25.1,348900.0,19.9402,19.9481,19.9323,19.9481,348900.0
2014-01-22 14:40:00,25.09,25.09,25.05,25.06,372600.0,19.9402,19.9402,19.9084,19.9164,372600.0
2014-01-22 14:50:00,25.06,25.08,25.06,25.07,282000.0,19.9164,19.9323,19.9164,19.9243,282000.0
2014-01-22 15:00:00,25.08,25.11,25.08,25.09,415200.0,19.9323,19.9561,19.9323,19.9402,415200.0
2014-01-22 15:10:00,25.1,25.11,25.09,25.1,230700.0,19.9481,19.9561,19.9402,19.9481,230700.0
2014-01-22 15:20:00,25.09,25.11,25.09,25.1,395100.0,19.9402,19.9561,19.9402,19.9481,395100.0
2014-01-22 15:30:00,25.1,25.12,25.1,25.12,391800.0,19.9481,19.964,19.9481,19.964,391800.0
2014-01-22 15:40:00,25.11,25.15,25.1,25.14,953700.0,19.9561,19.9879,19.9481,19.9799,953700.0
2014-01-22 15:50:00,25.14,25.15,25.12,25.12,1343700.0,19.9799,19.9879,19.964,19.964,1343700.0
2014-01-23 09:30:00,24.95,24.96,24.84,24.87,1648200.0,19.8289,19.8369,19.7415,19.7654,1648200.0
2014-01-23 09:40:00,24.86,24.9,24.83,24.89,498600.0,19.7574,19.7892,19.7336,19.7813,498600.0
2014-01-23 09:50:00,24.9,24.9,24.84,24.87,392100.0,19.7892,19.7892,19.7415,19.7654,392100.0
2014-01-23 10:00:00,24.88,24.9,24.84,24.86,711000.0,19.7733,19.7892,19.7415,19.7574,711000.0
2014-01-23 10:10:00,24.86,24.9,24.82,24.9,743100.0,19.7574,19.7892,19.7256,19.7892,743100.0
2014-01-23 10:20:00,24.91,24.93,24.85,24.88,692100.0,19.7971,19.813,19.7495,19.7733,692100.0
2014-01-23 10:30:00,24.87,24.92,24.87,24.89,432600.0,19.7654,19.8051,19.7654,19.7813,432600.0
2014-01-23 10:40:00,24.89,24.9,24.87,24.9,311400.0,19.7813,19.7892,19.7654,19.7892,311400.0
2014-01-23 10:50:00,24.9,24.91,24.89,24.9,961500.0,19.7892,19.7971,19.7813,19.7892,961500.0
2014-01-23 11:00:00,24.9,25.03,24.9,25.02,860100.0,19.7892,19.8925,19.7892,19.8846,860100.0
2014-01-23 11:10:00,25.02,25.03,24.98,25.01,433200.0,19.8846,19.8925,19.8528,19.8766,433200.0
2014-01-23 11:20:00,25.01,25.03,24.99,25.01,352800.0,19.8766,19.8925,19.8607,19.8766,352800.0
2014-01-23 11:30:00,25.01,25.02,24.99,25.0,285300.0,19.8766,19.8846,19.8607,19.8687,285300.0
2014-01-23 11:40:00,25.0,25.01,24.99,25.0,224400.0,19.8687,19.8766,19.8607,19.8687,224400.0
2014-01-23 11:50:00,25.0,25.02,25.0,25.01,173400.0,19.8687,19.8846,19.8687,19.8766,173400.0
2014-01-23 12:00:00,25.01,25.02,24.99,25.0,225900.0,19.8766,19.8846,19.8607,19.8687,225900.0
2014-01-23 12:10:00,25.0,25.0,24.97,24.99,193500.0,19.8687,19.8687,19.8448,19.8607,193500.0
2014-01-23 12:20:00,24.99,24.99,24.96,24.97,253800.0,19.8607,19.8607,19.8369,19.8448,253800.0
2014-01-23 12:30:00,24.97,25.02,24.95,25.01,350400.0,19.8448,19.8846,19.8289,19.8766,350400.0
2014-01-23 12:40:00,25.01,25.04,25.01,25.03,158400.0,19.8766,19.9005,19.8766,19.8925,158400.0
2014-01-23 12:50:00,25.03,25.04,24.99,25.02,219900.0,19.8925,19.9005,19.8607,19.8846,219900.0
2014-01-23 13:00:00,25.02,25.03,25.0,25.01,194400.0,19.8846,19.8925,19.8687,19.8766,194400.0
2014-01-23 13:10:00,25.01,25.02,24.98,24.99,159900.0,19.8766,19.8846,19.8528,19.8607,159900.0
2014-01-23 13:20:00,24.99,25.0,24.98,24.99,142200.0,19.8607,19.8687,19.8528,19.8607,142200.0
2014-01-23 13:30:00,24.99,24.99,24.96,24.96,220800.0,19.8607,19.8607,19.8369,19.8369,220800.0
2014-01-23 13:40:00,24.96,24.98,24.94,24.94,205500.0,19.8369,19.8528,19.821,19.821,205500.0
2014-01-23 13:50:00,24.94,24.96,24.93,24.95,246300.0,19.821,19.8369,19.813,19.8289,246300.0
2014-01-23 14:00:00,24.95,24.97,24.95,24.97,150000.0,19.8289,19.8448,19.8289,19.8448,150000.0
2014-01-23 14:10:00,24.97,24.97,24.95,24.96,188700.0,19.8448,19.8448,19.8289,19.8369,188700.0
2014-01-23 14:20:00,24.96,24.97,24.95,24.95,162000.0,19.8369,19.8448,19.8289,19.8289,162000.0
2014-01-23 14:30:00,24.95,24.96,24.94,24.95,164700.0,19.8289,19.8369,19.821,19.8289,164700.0
2014-01-23 14:40:00,24.95,24.95,24.94,24.95,210900.0,19.8289,19.8289,19.821,19.8289,210900.0
2014-01-23 14:50:00,24.95,24.97,24.95,24.97,330000.0,19.8289,19.8448,19.8289,19.8448,330000.0
2014-01-23 15:00:00,24.97,24.97,24.95,24.95,239400.0,19.8448,19.8448,19.8289,19.8289,239400.0
2014-01-23 15:10:00,24.95,24.95,24.93,24.95,302400.0,19.8289,19.8289,19.813,19.8289,302400.0
2014-01-23 15:20:00,24.95,24.96,24.94,24.95,310200.0,19.8289,19.8369,19.821,19.8289,310200.0
2014-01-23 15:30:00,24.95,24.99,24.94,24.97,498900.0,19.8289,19.8607,19.821,19.8448,498900.0
2014-01-23 15:40:00,24.96,24.98,24.95,24.95,453300.0,19.8369,19.8528,19.8289,19.8289,453300.0
2014-01-23 15:50:00,24.95,24.99,24.95,24.98,1136100.0,19.8289,19.8607,19.8289,19.8528,1136100.0
2014-01-24 09:30:00,24.91,24.98,24.84,24.85,614100.0,19.7971,19.8528,19.7415,19.7495,614100.0
2014-01-24 09:40:00,24.85,24.87,24.75,24.86,1484400.0,19.7495,19.7654,19.67,19.7574,1484400.0
2014-01-24 09:50:00,24.86,24.87,24.79,24.84,658200.0,19.7574,19.7654,19.7018,19.7415,658200.0
2014-01-24 10:00:00,24.83,24.86,24.82,24.84,776700.0,19.7336,19.7574,19.7256,19.7415,776700.0
2014-01-24 10:10:00,24.84,24.85,24.77,24.81,722100.0,19.7415,19.7495,19.6859,19.7177,722100.0
2014-01-24 10:20:00,24.8,24.84,24.79,24.84,778800.0,19.7097,19.7415,19.7018,19.7415,778800.0
2014-01-24 10:30:00,24.84,24.84,24.78,24.8,449700.0,19.7415,19.7415,19.6938,19.7097,449700.0
2014-01-24 10:40:00,24.8,24.8,24.74,24.79,531900.0,19.7097,19.7097,19.662,19.7018,531900.0
2014-01-24 10:50:00,24.79,24.86,24.79,24.85,353100.0,19.7018,19.7574,19.7018,19.7495,353100.0
2014-01-24 11:00:00,24.85,24.86,24.83,24.85,741600.0,19.7495,19.7574,19.7336,19.7495,741600.0
2014-01-24 11:10:00,24.85,24.86,24.82,24.84,363300.0,19.7495,19.7574,19.7256,19.7415,363300.0
2014-01-24 11:20:00,24.84,24.86,24.82,24.83,276300.0,19.7415,19.7574,19.7256,19.7336,276300.0
2014-01-24 11:30:00,24.83,24.91,24.83,24.88,356100.0,19.7336,19.7971,19.7336,19.7733,356100.0
2014-01-24 11:40:00,24.88,24.91,24.88,24.9,400500.0,19.7733,19.7971,19.7733,19.7892,400500.0
2014-01-24 11:50:00,24.9,24.94,24.9,24.91,472800.0,19.7892,19.821,19.7892,19.7971,472800.0
2014-01-24 12:00:00,24.91,24.92,24.86,24.88,324600.0,19.7971,19.8051,19.7574,19.7733,324600.0
2014-01-24 12:10:00,24.88,24.92,24.88,24.88,218100.0,19.7733,19.8051,19.7733,19.7733,218100.0
2014-01-24 12:20:00,24.88,24.91,24.88,24.9,199800.0,19.7733,19.7971,19.7733,19.7892,199800.0
2014-01-24 12:30:00,24.9,24.9,24.86,24.87,129300.0,19.7892,19.7892,19.7574,19.7654,129300.0
2014-01-24 12:40:00,24.87,24.87,24.85,24.87,206700.0,19.7654,19.7654,19.7495,19.7654,206700.0
2014-01-24 12:50:00,24.87,24.91,24.86,24.9,298200.0,19.7654,19.7971,19.7574,19.7892,298200.0
2014-01-24 13:00:00,24.89,24.92,24.88,24.91,234600.0,19.7813,19.8051,19.7733,19.7971,234600.0
2014-01-24 13:10:00,24.91,24.94,24.91,24.94,402900.0,19.7971,19.821,19.7971,19.821,402900.0
2014-01-24 13:20:00,24.93,24.95,24.92,24.95,437100.0,19.813,19.8289,19.8051,19.8289,437100.0
2014-01-24 13:30:00,24.94,24.97,24.94,24.97,531000.0,19.821,19.8448,19.821,19.8448,531000.0
2014-01-24 13:40:00,24.97,25.04,24.92,25.03,1112400.0,19.8448,19.9005,19.8051,19.8925,1112400.0
2014-01-24 13:50:00,25.03,25.04,24.95,24.96,676800.0,19.8925,19.9005,19.8289,19.8369,676800.0
2014-01-24 14:00:00,24.96,24.98,24.95,24.96,798300.0,19.8369,19.8528,19.8289,19.8369,798300.0
2014-01-24 14:10:00,24.97,24.97,24.95,24.96,503400.0,19.8448,19.8448,19.8289,19.8369,503400.0
2014-01-24 14:20:00,24.97,24.98,24.95,24.97,508200.0,19.8448,19.8528,19.8289,19.8448,508200.0
2014-01-24 14:30:00,24.97,24.99,24.96,24.99,458100.0,19.8448,19.8607,19.8369,19.8607,458100.0
2014-01-24 14:40:00,24.99,25.0,24.96,24.96,363900.0,19.8607,19.8687,19.8369,19.8369,363900.0
2014-01-24 14:50:00,24.96,24.96,24.93,24.93,286800.0,19.8369,19.8369,19.813,19.813,286800.0
2014-01-24 15:00:00,24.93,24.94,24.91,24.93,441300.0,19.813,19.821,19.7971,19.813,441300.0
2014-01-24 15:10:00,24.94,24.94,24.91,24.92,1196400.0,19.821,19.821,19.7971,19.8051,1196400.0
2014-01-24 15:20:00,24.92,24.92,24.88,24.89,550500.0,19.8051,19.8051,19.7733,19.7813,550500.0
2014-01-24 15:30:00,24.89,24.91,24.88,24.9,730200.0,19.7813,19.7971,19.7733,19.7892,730200.0
2014-01-24 15:40:00,24.9,24.91,24.87,24.87,1644300.0,19.7892,19.7971,19.7654,19.7654,1644300.0
2014-01-24 15:50:00,24.87,24.88,24.81,24.82,2534700.0,19.7654,19.7733,19.7177,19.7256,2534700.0
2014-01-27 09:30:00,24.71,24.78,24.62,24.7,1358700.0,19.6382,19.6938,19.5667,19.6303,1358700.0
2014-01-27 09:40:00,24.7,24.75,24.66,24.67,642000.0,19.6303,19.67,19.5985,19.6064,642000.0
2014-01-27 09:50:00,24.67,24.75,24.66,24.74,879300.0,19.6064,19.67,19.5985,19.662,879300.0
2014-01-27 10:00:00,24.74,24.75,24.66,24.68,892800.0,19.662,19.67,19.5985,19.6144,892800.0
2014-01-27 10:10:00,24.68,24.7,24.64,24.67,537900.0,19.6144,19.6303,19.5826,19.6064,537900.0
2014-01-27 10:20:00,24.67,24.72,24.67,24.7,535200.0,19.6064,19.6461,19.6064,19.6303,535200.0
2014-01-27 10:30:00,24.7,24.74,24.7,24.73,734100.0,19.6303,19.662,19.6303,19.6541,734100.0
2014-01-27 10:40:00,24.73,24.74,24.69,24.7,999000.0,19.6541,19.662,19.6223,19.6303,999000.0
2014-01-27 10:50:00,24.7,24.72,24.68,24.69,551700.0,19.6303,19.6461,19.6144,19.6223,551700.0
2014-01-27 11:00:00,24.68,24.72,24.67,24.7,547800.0,19.6144,19.6461,19.6064,19.6303,547800.0
2014-01-27 11:10:00,24.7,24.74,24.67,24.73,531300.0,19.6303,19.662,19.6064,19.6541,531300.0
2014-01-27 11:20:00,24.72,24.73,24.7,24.72,591600.0,19.6461,19.6541,19.6303,19.6461,591600.0
2014-01-27 11:30:00,24.72,24.73,24.69,24.71,412800.0,19.6461,19.6541,19.6223,19.6382,412800.0
2014-01-27 11:40:00,24.71,24.72,24.67,24.7,406200.0,19.6382,19.6461,19.6064,19.6303,406200.0
2014-01-27 11:50:00,24.7,24.7,24.65,24.67,487500.0,19.6303,19.6303,19.5905,19.6064,487500.0
2014-01-27 12:00:00,24.67,24.68,24.64,24.66,491400.0,19.6064,19.6144,19.5826,19.5985,491400.0
2014-01-27 12:10:00,24.66,24.7,24.65,24.65,719700.0,19.5985,19.6303,19.5905,19.5905,719700.0
2014-01-27 12:20:00,24.65,24.66,24.61,24.65,922500.0,19.5905,19.5985,19.5587,19.5905,922500.0
2014-01-27 12:30:00,24.65,24.67,24.64,24.66,385500.0,19.5905,19.6064,19.5826,19.5985,385500.0
2014-01-27 12:40:00,24.66,24.69,24.65,24.68,468000.0,19.5985,19.6223,19.5905,19.6144,468000.0
2014-01-27 12:50:00,24.68,24.69,24.67,24.67,240000.0,19.6144,19.6223,19.6064,19.6064,240000.0
2014-01-27 13:00:00,24.68,24.76,24.66,24.73,567600.0,19.6144,19.6779,19.5985,19.6541,567600.0
2014-01-27 13:10:00,24.73,24.74,24.7,24.71,276900.0,19.6541,19.662,19.6303,19.6382,276900.0
2014-01-27 13:20:00,24.71,24.72,24.7,24.72,227400.0,19.6382,19.6461,19.6303,19.6461,227400.0
2014-01-27 13:30:00,24.72,24.74,24.7,24.71,380400.0,19.6461,19.662,19.6303,19.6382,380400.0
2014-01-27 13:40:00,24.71,24.75,24.7,24.74,501600.0,19.6382,19.67,19.6303,19.662,501600.0
2014-01-27 13:50:00,24.74,24.74,24.69,24.7,318900.0,19.662,19.662,19.6223,19.6303,318900.0
2014-01-27 14:00:00,24.7,24.73,24.69,24.69,318300.0,19.6303,19.6541,19.6223,19.6223,318300.0
2014-01-27 14:10:00,24.7,24.73,24.69,24.69,363900.0,19.6303,19.6541,19.6223,19.6223,363900.0
2014-01-27 14:20:00,24.7,24.72,24.69,24.71,401100.0,19.6303,19.6461,19.6223,19.6382,401100.0
2014-01-27 14:30:00,24.71,24.74,24.71,24.73,448800.0,19.6382,19.662,19.6382,19.6541,448800.0
2014-01-27 14:40:00,24.73,24.73,24.7,24.72,293100.0,19.6541,19.6541,19.6303,19.6461,293100.0
2014-01-27 14:50:00,24.72,24.76,24.72,24.75,363000.0,19.6461,19.6779,19.6461,19.67,363000.0
2014-01-27 15:00:00,24.75,24.77,24.74,24.76,451500.0,19.67,19.6859,19.662,19.6779,451500.0
2014-01-27 15:10:00,24.76,24.79,24.76,24.77,444600.0,19.6779,19.7018,19.6779,19.6859,444600.0
2014-01-27 15:20:00,24.77,24.77,24.74,24.76,423600.0,19.6859,19.6859,19.662,19.6779,423600.0
2014-01-27 15:30:00,24.75,24.77,24.74,24.77,561300.0,19.67,19.6859,19.662,19.6859,561300.0
2014-01-27 15:40:00,24.77,24.79,24.75,24.77,683400.0,19.6859,19.7018,19.67,19.6859,683400.0
2014-01-27 15:50:00,24.77,24.78,24.71,24.71,1555800.0,19.6859,19.6938,19.6382,19.6382,1555800.0
2014-01-28 09:30:00,24.75,24.77,24.7,24.73,543600.0,19.67,19.6859,19.6303,19.6541,543600.0
2014-01-28 09:40:00,24.72,24.75,24.71,24.73,341400.0,19.6461,19.67,19.6382,19.6541,341400.0
2014-01-28 09:50:00,24.73,24.75,24.7,24.75,265500.0,19.6541,19.67,19.6303,19.67,265500.0
2014-01-28 10:00:00,24.75,24.81,24.75,24.8,571800.0,19.67,19.7177,19.67,19.7097,571800.0
2014-01-28 10:10:00,24.8,24.84,24.8,24.82,540000.0,19.7097,19.7415,19.7097,19.7256,540000.0
2014-01-28 10:20:00,24.81,24.81,24.76,24.77,317700.0,19.7177,19.7177,19.6779,19.6859,317700.0
2014-01-28 10:30:00,24.77,24.81,24.77,24.8,226200.0,19.6859,19.7177,19.6859,19.7097,226200.0
2014-01-28 10:40:00,24.81,24.83,24.78,24.83,263700.0,19.7177,19.7336,19.6938,19.7336,263700.0
2014-01-28 10:50:00,24.83,24.83,24.79,24.8,201000.0,19.7336,19.7336,19.7018,19.7097,201000.0
2014-01-28 11:00:00,24.8,24.82,24.79,24.79,226200.0,19.7097,19.7256,19.7018,19.7018,226200.0
2014-01-28 11:10:00,24.79,24.79,24.73,24.75,245700.0,19.7018,19.7018,19.6541,19.67,245700.0
2014-01-28 11:20:00,24.75,24.77,24.73,24.74,197400.0,19.67,19.6859,19.6541,19.662,197400.0
2014-01-28 11:30:00,24.75,24.76,24.73,24.74,200100.0,19.67,19.6779,19.6541,19.662,200100.0
2014-01-28 11:40:00,24.75,24.77,24.73,24.75,215700.0,19.67,19.6859,19.6541,19.67,215700.0
2014-01-28 11:50:00,24.75,24.79,24.75,24.79,229800.0,19.67,19.7018,19.67,19.7018,229800.0
2014-01-28 12:00:00,24.78,24.84,24.78,24.84,211200.0,19.6938,19.7415,19.6938,19.7415,211200.0
2014-01-28 12:10:00,24.84,24.86,24.83,24.86,285300.0,19.7415,19.7574,19.7336,19.7574,285300.0
2014-01-28 12:20:00,24.86,24.87,24.85,24.87,161100.0,19.7574,19.7654,19.7495,19.7654,161100.0
2014-01-28 12:30:00,24.87,24.91,24.87,24.9,322500.0,19.7654,19.7971,19.7654,19.7892,322500.0
2014-01-28 12:40:00,24.9,24.91,24.88,24.9,396900.0,19.7892,19.7971,19.7733,19.7892,396900.0
2014-01-28 12:50:00,24.9,24.91,24.88,24.91,456600.0,19.7892,19.7971,19.7733,19.7971,456600.0
2014-01-28 13:00:00,24.91,24.99,24.91,24.99,568500.0,19.7971,19.8607,19.7971,19.8607,568500.0
2014-01-28 13:10:00,24.98,25.08,24.98,25.07,1314000.0,19.8528,19.9323,19.8528,19.9243,1314000.0
2014-01-28 13:20:00,25.07,25.13,25.07,25.08,1328700.0,19.9243,19.972,19.9243,19.9323,1328700.0
2014-01-28 13:30:00,25.08,25.08,25.0,25.01,416100.0,19.9323,19.9323,19.8687,19.8766,416100.0
2014-01-28 13:40:00,25.01,25.04,25.0,25.02,258000.0,19.8766,19.9005,19.8687,19.8846,258000.0
2014-01-28 13:50:00,25.01,25.02,24.99,25.01,299100.0,19.8766,19.8846,19.8607,19.8766,299100.0
2014-01-28 14:00:00,25.0,25.03,25.0,25.01,336300.0,19.8687,19.8925,19.8687,19.8766,336300.0
2014-01-28 14:10:00,25.01,25.08,25.0,25.07,435000.0,19.8766,19.9323,19.8687,19.9243,435000.0
2014-01-28 14:20:00,25.07,25.08,25.04,25.04,446700.0,19.9243,19.9323,19.9005,19.9005,446700.0
2014-01-28 14:30:00,25.04,25.05,25.02,25.04,285000.0,19.9005,19.9084,19.8846,19.9005,285000.0
2014-01-28 14:40:00,25.04,25.04,24.99,25.01,284100.0,19.9005,19.9005,19.8607,19.8766,284100.0
2014-01-28 14:50:00,25.01,25.01,24.94,24.96,341100.0,19.8766,19.8766,19.821,19.8369,341100.0
2014-01-28 15:00:00,24.96,24.98,24.95,24.97,294000.0,19.8369,19.8528,19.8289,19.8448,294000.0
2014-01-28 15:10:00,24.97,24.97,24.95,24.95,161400.0,19.8448,19.8448,19.8289,19.8289,161400.0
2014-01-28 15:20:00,24.95,24.95,24.93,24.93,268800.0,19.8289,19.8289,19.813,19.813,268800.0
2014-01-28 15:30:00,24.93,24.94,24.92,24.93,342900.0,19.813,19.821,19.8051,19.813,342900.0
2014-01-28 15:40:00,24.92,24.92,24.9,24.9,461100.0,19.8051,19.8051,19.7892,19.7892,461100.0
2014-01-28 15:50:00,24.9,24.91,24.88,24.89,831300.0,19.7892,19.7971,19.7733,19.7813,831300.0
2014-01-29 09:30:00,25.16,25.16,24.92,24.98,1646100.0,19.9958,19.9958,19.8051,19.8528,1646100.0
2014-01-29 09:40:00,24.98,25.04,24.82,24.86,1089600.0,19.8528,19.9005,19.7256,19.7574,1089600.0
2014-01-29 09:50:00,24.86,24.94,24.84,24.87,1611600.0,19.7574,19.821,19.7415,19.7654,1611600.0
2014-01-29 10:00:00,24.87,25.03,24.86,25.0,1072200.0,19.7654,19.8925,19.7574,19.8687,1072200.0
2014-01-29 10:10:00,25.0,25.01,24.98,24.99,603000.0,19.8687,19.8766,19.8528,19.8607,603000.0
2014-01-29 10:20:00,25.0,25.01,24.96,25.0,747900.0,19.8687,19.8766,19.8369,19.8687,747900.0
2014-01-29 10:30:00,25.01,25.01,24.96,25.0,633900.0,19.8766,19.8766,19.8369,19.8687,633900.0
2014-01-29 10:40:00,25.0,25.0,24.92,24.93,523200.0,19.8687,19.8687,19.8051,19.813,523200.0
2014-01-29 10:50:00,24.93,24.94,24.87,24.88,384900.0,19.813,19.821,19.7654,19.7733,384900.0
2014-01-29 11:00:00,24.88,24.89,24.86,24.87,508200.0,19.7733,19.7813,19.7574,19.7654,508200.0
2014-01-29 11:10:00,24.87,24.89,24.85,24.89,484500.0,19.7654,19.7813,19.7495,19.7813,484500.0
2014-01-29 11:20:00,24.89,24.9,24.85,24.87,326100.0,19.7813,19.7892,19.7495,19.7654,326100.0
2014-01-29 11:30:00,24.88,24.89,24.84,24.85,355800.0,19.7733,19.7813,19.7415,19.7495,355800.0
2014-01-29 11:40:00,24.85,24.85,24.8,24.82,418800.0,19.7495,19.7495,19.7097,19.7256,418800.0
2014-01-29 11:50:00,24.83,24.83,24.79,24.82,314100.0,19.7336,19.7336,19.7018,19.7256,314100.0
2014-01-29 12:00:00,24.82,24.83,24.78,24.79,260100.0,19.7256,19.7336,19.6938,19.7018,260100.0
2014-01-29 12:10:00,24.79,24.8,24.76,24.77,269100.0,19.7018,19.7097,19.6779,19.6859,269100.0
2014-01-29 12:20:00,24.77,24.79,24.75,24.75,285900.0,19.6859,19.7018,19.67,19.67,285900.0
2014-01-29 12:30:00,24.75,24.79,24.75,24.77,339900.0,19.67,19.7018,19.67,19.6859,339900.0
2014-01-29 12:40:00,24.77,24.83,24.77,24.83,306000.0,19.6859,19.7336,19.6859,19.7336,306000.0
2014-01-29 12:50:00,24.82,24.84,24.81,24.83,173100.0,19.7256,19.7415,19.7177,19.7336,173100.0
2014-01-29 13:00:00,24.83,24.85,24.81,24.84,287100.0,19.7336,19.7495,19.7177,19.7415,287100.0
2014-01-29 13:10:00,24.84,24.84,24.81,24.82,306900.0,19.7415,19.7415,19.7177,19.7256,306900.0
2014-01-29 13:20:00,24.82,24.84,24.8,24.8,233700.0,19.7256,19.7415,19.7097,19.7097,233700.0
2014-01-29 13:30:00,24.8,24.81,24.79,24.8,284100.0,19.7097,19.7177,19.7018,19.7097,284100.0
2014-01-29 13:40:00,24.8,24.83,24.79,24.83,172200.0,19.7097,19.7336,19.7018,19.7336,172200.0
2014-01-29 13:50:00,24.83,24.84,24.82,24.82,254400.0,19.7336,19.7415,19.7256,19.7256,254400.0
2014-01-29 14:00:00,24.82,24.86,24.74,24.79,670800.0,19.7256,19.7574,19.662,19.7018,670800.0
2014-01-29 14:10:00,24.79,24.8,24.73,24.77,456900.0,19.7018,19.7097,19.6541,19.6859,456900.0
2014-01-29 14:20:00,24.77,24.83,24.74,24.83,516900.0,19.6859,19.7336,19.662,19.7336,516900.0
2014-01-29 14:30:00,24.83,24.85,24.77,24.81,506700.0,19.7336,19.7495,19.6859,19.7177,506700.0
2014-01-29 14:40:00,24.81,24.85,24.77,24.78,370500.0,19.7177,19.7495,19.6859,19.6938,370500.0
2014-01-29 14:50:00,24.78,24.8,24.72,24.72,332100.0,19.6938,19.7097,19.6461,19.6461,332100.0
2014-01-29 15:00:00,24.72,24.75,24.71,24.74,407100.0,19.6461,19.67,19.6382,19.662,407100.0
2014-01-29 15:10:00,24.74,24.75,24.7,24.71,495300.0,19.662,19.67,19.6303,19.6382,495300.0
2014-01-29 15:20:00,24.71,24.76,24.7,24.73,462000.0,19.6382,19.6779,19.6303,19.6541,462000.0
2014-01-29 15:30:00,24.73,24.74,24.69,24.72,595200.0,19.6541,19.662,19.6223,19.6461,595200.0
2014-01-29 15:40:00,24.72,24.77,24.7,24.73,885000.0,19.6461,19.6859,19.6303,19.6541,885000.0
2014-01-29 15:50:00,24.73,24.75,24.69,24.7,1959300.0,19.6541,19.67,19.6223,19.6303,1959300.0
2014-01-30 09:30:00,24.85,24.92,24.81,24.82,909600.0,19.7495,19.8051,19.7177,19.7256,909600.0
2014-01-30 09:40:00,24.81,24.87,24.79,24.84,710100.0,19.7177,19.7654,19.7018,19.7415,710100.0
2014-01-30 09:50:00,24.85,24.92,24.83,24.89,783600.0,19.7495,19.8051,19.7336,19.7813,783600.0
2014-01-30 10:00:00,24.89,24.9,24.85,24.85,383700.0,19.7813,19.7892,19.7495,19.7495,383700.0
2014-01-30 10:10:00,24.85,24.89,24.84,24.88,427500.0,19.7495,19.7813,19.7415,19.7733,427500.0
2014-01-30 10:20:00,24.88,24.91,24.87,24.87,397500.0,19.7733,19.7971,19.7654,19.7654,397500.0
2014-01-30 10:30:00,24.88,24.89,24.83,24.87,353700.0,19.7733,19.7813,19.7336,19.7654,353700.0
2014-01-30 10:40:00,24.87,24.91,24.86,24.89,330900.0,19.7654,19.7971,19.7574,19.7813,330900.0
2014-01-30 10:50:00,24.89,24.91,24.87,24.91,300900.0,19.7813,19.7971,19.7654,19.7971,300900.0
2014-01-30 11:00:00,24.91,24.93,24.88,24.91,329100.0,19.7971,19.813,19.7733,19.7971,329100.0
2014-01-30 11:10:00,24.91,24.93,24.86,24.86,341400.0,19.7971,19.813,19.7574,19.7574,341400.0
2014-01-30 11:20:00,24.86,24.9,24.83,24.84,280500.0,19.7574,19.7892,19.7336,19.7415,280500.0
2014-01-30 11:30:00,24.85,24.93,24.84,24.93,517200.0,19.7495,19.813,19.7415,19.813,517200.0
2014-01-30 11:40:00,24.93,24.99,24.93,24.97,644700.0,19.813,19.8607,19.813,19.8448,644700.0
2014-01-30 11:50:00,24.97,25.03,24.97,24.99,644700.0,19.8448,19.8925,19.8448,19.8607,644700.0
2014-01-30 12:00:00,24.99,24.99,24.94,24.94,251400.0,19.8607,19.8607,19.821,19.821,251400.0
2014-01-30 12:10:00,24.94,24.96,24.94,24.95,237600.0,19.821,19.8369,19.821,19.8289,237600.0
2014-01-30 12:20:00,24.95,24.96,24.94,24.95,143700.0,19.8289,19.8369,19.821,19.8289,143700.0
2014-01-30 12:30:00,24.95,24.95,24.94,24.95,195300.0,19.8289,19.8289,19.821,19.8289,195300.0
2014-01-30 12:40:00,24.95,24.97,24.95,24.95,225900.0,19.8289,19.8448,19.8289,19.8289,225900.0
2014-01-30 12:50:00,24.95,24.96,24.94,24.95,138300.0,19.8289,19.8369,19.821,19.8289,138300.0
2014-01-30 13:00:00,24.95,24.96,24.94,24.94,171900.0,19.8289,19.8369,19.821,19.821,171900.0
2014-01-30 13:10:00,24.94,24.94,24.93,24.93,132300.0,19.821,19.821,19.813,19.813,132300.0
2014-01-30 13:20:00,24.93,24.94,24.93,24.94,181200.0,19.813,19.821,19.813,19.821,181200.0
2014-01-30 13:30:00,24.94,24.95,24.93,24.94,167400.0,19.821,19.8289,19.813,19.821,167400.0
2014-01-30 13:40:00,24.94,24.94,24.93,24.93,201300.0,19.821,19.821,19.813,19.813,201300.0
2014-01-30 13:50:00,24.93,24.94,24.93,24.93,190200.0,19.813,19.821,19.813,19.813,190200.0
2014-01-30 14:00:00,24.93,24.94,24.87,24.91,691500.0,19.813,19.821,19.7654,19.7971,691500.0
2014-01-30 14:10:00,24.91,24.95,24.91,24.94,485400.0,19.7971,19.8289,19.7971,19.821,485400.0
2014-01-30 14:20:00,24.94,24.94,24.91,24.92,335100.0,19.821,19.821,19.7971,19.8051,335100.0
2014-01-30 14:30:00,24.91,24.94,24.91,24.94,280200.0,19.7971,19.821,19.7971,19.821,280200.0
2014-01-30 14:40:00,24.94,24.95,24.93,24.94,353400.0,19.821,19.8289,19.813,19.821,353400.0
2014-01-30 14:50:00,24.94,24.94,24.92,24.93,320100.0,19.821,19.821,19.8051,19.813,320100.0
2014-01-30 15:00:00,24.93,24.95,24.92,24.93,255300.0,19.813,19.8289,19.8051,19.813,255300.0
2014-01-30 15:10:00,24.93,24.95,24.93,24.94,330300.0,19.813,19.8289,19.813,19.821,330300.0
2014-01-30 15:20:00,24.94,24.95,24.93,24.95,298200.0,19.821,19.8289,19.813,19.8289,298200.0
2014-01-30 15:30:00,24.95,24.95,24.91,24.92,403500.0,19.8289,19.8289,19.7971,19.8051,403500.0
2014-01-30 15:40:00,24.92,24.93,24.9,24.9,943800.0,19.8051,19.813,19.7892,19.7892,943800.0
2014-01-30 15:50:00,24.9,24.93,24.9,24.91,1420200.0,19.7892,19.813,19.7892,19.7971,1420200.0
2014-01-31 09:30:00,24.64,24.75,24.61,24.65,1465800.0,19.5826,19.67,19.5587,19.5905,1465800.0
2014-01-31 09:40:00,24.65,24.67,24.55,24.56,1204200.0,19.5905,19.6064,19.511,19.519,1204200.0
2014-01-31 09:50:00,24.57,24.6,24.55,24.57,661800.0,19.5269,19.5508,19.511,19.5269,661800.0
2014-01-31 10:00:00,24.58,24.65,24.56,24.62,1140300.0,19.5349,19.5905,19.519,19.5667,1140300.0
2014-01-31 10:10:00,24.62,24.67,24.61,24.63,649500.0,19.5667,19.6064,19.5587,19.5746,649500.0
2014-01-31 10:20:00,24.63,24.65,24.63,24.63,470700.0,19.5746,19.5905,19.5746,19.5746,470700.0
2014-01-31 10:30:00,24.63,24.66,24.62,24.66,367500.0,19.5746,19.5985,19.5667,19.5985,367500.0
2014-01-31 10:40:00,24.65,24.77,24.65,24.77,837300.0,19.5905,19.6859,19.5905,19.6859,837300.0
2014-01-31 10:50:00,24.77,24.84,24.76,24.8,794700.0,19.6859,19.7415,19.6779,19.7097,794700.0
2014-01-31 11:00:00,24.8,24.9,24.8,24.89,690600.0,19.7097,19.7892,19.7097,19.7813,690600.0
2014-01-31 11:10:00,24.89,24.96,24.88,24.91,1252500.0,19.7813,19.8369,19.7733,19.7971,1252500.0
2014-01-31 11:20:00,24.9,24.91,24.84,24.9,863100.0,19.7892,19.7971,19.7415,19.7892,863100.0
2014-01-31 11:30:00,24.9,24.92,24.89,24.89,514200.0,19.7892,19.8051,19.7813,19.7813,514200.0
2014-01-31 11:40:00,24.89,24.98,24.88,24.95,554700.0,19.7813,19.8528,19.7733,19.8289,554700.0
2014-01-31 11:50:00,24.95,25.04,24.95,25.03,600300.0,19.8289,19.9005,19.8289,19.8925,600300.0
2014-01-31 12:00:00,25.04,25.04,25.0,25.03,394500.0,19.9005,19.9005,19.8687,19.8925,394500.0
2014-01-31 12:10:00,25.03,25.05,24.97,24.97,522000.0,19.8925,19.9084,19.8448,19.8448,522000.0
2014-01-31 12:20:00,24.97,25.02,24.95,25.01,389700.0,19.8448,19.8846,19.8289,19.8766,389700.0
2014-01-31 12:30:00,25.01,25.01,24.95,24.96,369300.0,19.8766,19.8766,19.8289,19.8369,369300.0
2014-01-31 12:40:00,24.96,24.97,24.95,24.97,236700.0,19.8369,19.8448,19.8289,19.8448,236700.0
2014-01-31 12:50:00,24.96,24.98,24.94,24.96,387600.0,19.8369,19.8528,19.821,19.8369,387600.0
2014-01-31 13:00:00,24.96,24.99,24.95,24.97,362700.0,19.8369,19.8607,19.8289,19.8448,362700.0
2014-01-31 13:10:00,24.97,24.98,24.96,24.97,294300.0,19.8448,19.8528,19.8369,19.8448,294300.0
2014-01-31 13:20:00,24.96,24.97,24.96,24.97,261300.0,19.8369,19.8448,19.8369,19.8448,261300.0
2014-01-31 13:30:00,24.97,24.98,24.95,24.96,300300.0,19.8448,19.8528,19.8289,19.8369,300300.0
2014-01-31 13:40:00,24.96,25.02,24.95,25.01,500400.0,19.8369,19.8846,19.8289,19.8766,500400.0
2014-01-31 13:50:00,25.01,25.04,25.01,25.04,277500.0,19.8766,19.9005,19.8766,19.9005,277500.0
2014-01-31 14:00:00,25.03,25.06,25.02,25.03,425700.0,19.8925,19.9164,19.8846,19.8925,425700.0
2014-01-31 14:10:00,25.03,25.03,24.99,25.0,650100.0,19.8925,19.8925,19.8607,19.8687,650100.0
2014-01-31 14:20:00,25.0,25.02,24.98,25.0,605700.0,19.8687,19.8846,19.8528,19.8687,605700.0
2014-01-31 14:30:00,25.0,25.01,25.0,25.0,332400.0,19.8687,19.8766,19.8687,19.8687,332400.0
2014-01-31 14:40:00,25.0,25.03,24.99,25.03,480900.0,19.8687,19.8925,19.8607,19.8925,480900.0
2014-01-31 14:50:00,25.03,25.03,25.0,25.01,501300.0,19.8925,19.8925,19.8687,19.8766,501300.0
2014-01-31 15:00:00,25.01,25.03,24.99,25.0,522000.0,19.8766,19.8925,19.8607,19.8687,522000.0
2014-01-31 15:10:00,25.01,25.01,25.0,25.0,636900.0,19.8766,19.8766,19.8687,19.8687,636900.0
2014-01-31 15:20:00,25.0,25.02,25.0,25.0,564600.0,19.8687,19.8846,19.8687,19.8687,564600.0
2014-01-31 15:30:00,25.0,25.02,24.98,24.99,640500.0,19.8687,19.8846,19.8528,19.8607,640500.0
2014-01-31 15:40:00,24.98,24.99,24.94,24.97,816300.0,19.8528,19.8607,19.821,19.8448,816300.0
2014-01-31 15:50:00,24.97,24.97,24.87,24.9,2701500.0,19.8448,19.8448,19.7654,19.7892,2701500.0
2014-02-03 09:30:00,24.73,24.83,24.62,24.65,1764300.0,19.6541,19.7336,19.5667,19.5905,1764300.0
2014-02-03 09:40:00,24.64,24.67,24.61,24.63,1221000.0,19.5826,19.6064,19.5587,19.5746,1221000.0
2014-02-03 09:50:00,24.63,24.66,24.62,24.63,755400.0,19.5746,19.5985,19.5667,19.5746,755400.0
2014-02-03 10:00:00,24.63,24.65,24.61,24.62,1048800.0,19.5746,19.5905,19.5587,19.5667,1048800.0
2014-02-03 10:10:00,24.62,24.62,24.53,24.53,914400.0,19.5667,19.5667,19.4951,19.4951,914400.0
2014-02-03 10:20:00,24.53,24.56,24.53,24.55,660000.0,19.4951,19.519,19.4951,19.511,660000.0
2014-02-03 10:30:00,24.55,24.57,24.54,24.56,556200.0,19.511,19.5269,19.5031,19.519,556200.0
2014-02-03 10:40:00,24.57,24.58,24.55,24.56,438600.0,19.5269,19.5349,19.511,19.519,438600.0
2014-02-03 10:50:00,24.56,24.57,24.54,24.55,445800.0,19.519,19.5269,19.5031,19.511,445800.0
2014-02-03 11:00:00,24.55,24.55,24.49,24.5,648600.0,19.511,19.511,19.4634,19.4713,648600.0
2014-02-03 11:10:00,24.5,24.53,24.48,24.48,522900.0,19.4713,19.4951,19.4554,19.4554,522900.0
2014-02-03 11:20:00,24.48,24.48,24.44,24.44,515400.0,19.4554,19.4554,19.4236,19.4236,515400.0
2014-02-03 11:30:00,24.44,24.47,24.42,24.46,472200.0,19.4236,19.4475,19.4077,19.4395,472200.0
2014-02-03 11:40:00,24.46,24.46,24.4,24.41,654300.0,19.4395,19.4395,19.3918,19.3998,654300.0
2014-02-03 11:50:00,24.41,24.41,24.37,24.38,633000.0,19.3998,19.3998,19.368,19.3759,633000.0
2014-02-03 12:00:00,24.38,24.39,24.28,24.32,1060500.0,19.3759,19.3839,19.2965,19.3282,1060500.0
2014-02-03 12:10:00,24.32,24.32,24.27,24.29,695100.0,19.3282,19.3282,19.2885,19.3044,695100.0
2014-02-03 12:20:00,24.29,24.31,24.27,24.31,551100.0,19.3044,19.3203,19.2885,19.3203,551100.0
2014-02-03 12:30:00,24.31,24.34,24.28,24.3,697800.0,19.3203,19.3441,19.2965,19.3124,697800.0
2014-02-03 12:40:00,24.3,24.37,24.3,24.34,444300.0,19.3124,19.368,19.3124,19.3441,444300.0
2014-02-03 12:50:00,24.34,24.35,24.32,24.32,528900.0,19.3441,19.3521,19.3282,19.3282,528900.0
2014-02-03 13:00:00,24.32,24.34,24.29,24.31,474300.0,19.3282,19.3441,19.3044,19.3203,474300.0
2014-02-03 13:10:00,24.31,24.33,24.31,24.32,315600.0,19.3203,19.3362,19.3203,19.3282,315600.0
2014-02-03 13:20:00,24.32,24.34,24.3,24.31,377700.0,19.3282,19.3441,19.3124,19.3203,377700.0
2014-02-03 13:30:00,24.31,24.33,24.3,24.31,285900.0,19.3203,19.3362,19.3124,19.3203,285900.0
2014-02-03 13:40:00,24.31,24.33,24.3,24.31,414900.0,19.3203,19.3362,19.3124,19.3203,414900.0
2014-02-03 13:50:00,24.31,24.34,24.31,24.34,363000.0,19.3203,19.3441,19.3203,19.3441,363000.0
2014-02-03 14:00:00,24.33,24.35,24.33,24.34,317400.0,19.3362,19.3521,19.3362,19.3441,317400.0
2014-02-03 14:10:00,24.34,24.36,24.33,24.34,443400.0,19.3441,19.36,19.3362,19.3441,443400.0
2014-02-03 14:20:00,24.34,24.34,24.3,24.31,402600.0,19.3441,19.3441,19.3124,19.3203,402600.0
2014-02-03 14:30:00,24.31,24.31,24.25,24.25,446400.0,19.3203,19.3203,19.2726,19.2726,446400.0
2014-02-03 14:40:00,24.25,24.27,24.23,24.27,529200.0,19.2726,19.2885,19.2567,19.2885,529200.0
2014-02-03 14:50:00,24.27,24.28,24.22,24.22,546000.0,19.2885,19.2965,19.2488,19.2488,546000.0
2014-02-03 15:00:00,24.22,24.25,24.21,24.25,464400.0,19.2488,19.2726,19.2408,19.2726,464400.0
2014-02-03 15:10:00,24.25,24.28,24.22,24.27,714000.0,19.2726,19.2965,19.2488,19.2885,714000.0
2014-02-03 15:20:00,24.27,24.27,24.24,24.26,563400.0,19.2885,19.2885,19.2647,19.2806,563400.0
2014-02-03 15:30:00,24.26,24.27,24.24,24.26,641400.0,19.2806,19.2885,19.2647,19.2806,641400.0
2014-02-03 15:40:00,24.26,24.27,24.18,24.19,1134000.0,19.2806,19.2885,19.217,19.2249,1134000.0
2014-02-03 15:50:00,24.19,24.26,24.19,24.22,2651100.0,19.2249,19.2806,19.2249,19.2488,2651100.0
2014-02-04 09:30:00,24.22,24.37,24.2,24.22,1855800.0,19.2488,19.368,19.2329,19.2488,1855800.0
2014-02-04 09:40:00,24.22,24.28,24.18,24.21,681300.0,19.2488,19.2965,19.217,19.2408,681300.0
2014-02-04 09:50:00,24.2,24.29,24.2,24.29,741900.0,19.2329,19.3044,19.2329,19.3044,741900.0
2014-02-04 10:00:00,24.3,24.33,24.25,24.29,813900.0,19.3124,19.3362,19.2726,19.3044,813900.0
2014-02-04 10:10:00,24.29,24.31,24.14,24.16,821700.0,19.3044,19.3203,19.1852,19.2011,821700.0
2014-02-04 10:20:00,24.15,24.17,24.1,24.16,623700.0,19.1931,19.209,19.1534,19.2011,623700.0
2014-02-04 10:30:00,24.17,24.21,24.15,24.18,755400.0,19.209,19.2408,19.1931,19.217,755400.0
2014-02-04 10:40:00,24.18,24.22,24.18,24.2,579300.0,19.217,19.2488,19.217,19.2329,579300.0
2014-02-04 10:50:00,24.2,24.2,24.17,24.18,371100.0,19.2329,19.2329,19.209,19.217,371100.0
2014-02-04 11:00:00,24.19,24.28,24.18,24.27,849000.0,19.2249,19.2965,19.217,19.2885,849000.0
2014-02-04 11:10:00,24.28,24.28,24.21,24.21,418500.0,19.2965,19.2965,19.2408,19.2408,418500.0
2014-02-04 11:20:00,24.21,24.23,24.19,24.2,303300.0,19.2408,19.2567,19.2249,19.2329,303300.0
2014-02-04 11:30:00,24.2,24.21,24.18,24.2,303900.0,19.2329,19.2408,19.217,19.2329,303900.0
2014-02-04 11:40:00,24.2,24.23,24.17,24.23,486000.0,19.2329,19.2567,19.209,19.2567,486000.0
2014-02-04 11:50:00,24.23,24.23,24.17,24.2,308100.0,19.2567,19.2567,19.209,19.2329,308100.0
2014-02-04 12:00:00,24.2,24.21,24.19,24.2,261900.0,19.2329,19.2408,19.2249,19.2329,261900.0
2014-02-04 12:10:00,24.2,24.21,24.19,24.21,336900.0,19.2329,19.2408,19.2249,19.2408,336900.0
2014-02-04 12:20:00,24.21,24.22,24.2,24.21,252300.0,19.2408,19.2488,19.2329,19.2408,252300.0
2014-02-04 12:30:00,24.21,24.21,24.18,24.19,391500.0,19.2408,19.2408,19.217,19.2249,391500.0
2014-02-04 12:40:00,24.19,24.21,24.19,24.19,273900.0,19.2249,19.2408,19.2249,19.2249,273900.0
2014-02-04 12:50:00,24.19,24.21,24.19,24.19,185400.0,19.2249,19.2408,19.2249,19.2249,185400.0
2014-02-04 13:00:00,24.2,24.24,24.19,24.24,243900.0,19.2329,19.2647,19.2249,19.2647,243900.0
2014-02-04 13:10:00,24.24,24.24,24.18,24.2,257100.0,19.2647,19.2647,19.217,19.2329,257100.0
2014-02-04 13:20:00,24.2,24.22,24.19,24.22,209400.0,19.2329,19.2488,19.2249,19.2488,209400.0
2014-02-04 13:30:00,24.21,24.23,24.2,24.22,230100.0,19.2408,19.2567,19.2329,19.2488,230100.0
2014-02-04 13:40:00,24.22,24.23,24.21,24.22,192600.0,19.2488,19.2567,19.2408,19.2488,192600.0
2014-02-04 13:50:00,24.22,24.23,24.2,24.22,279300.0,19.2488,19.2567,19.2329,19.2488,279300.0
2014-02-04 14:00:00,24.22,24.23,24.2,24.22,294600.0,19.2488,19.2567,19.2329,19.2488,294600.0
2014-02-04 14:10:00,24.22,24.24,24.21,24.24,304500.0,19.2488,19.2647,19.2408,19.2647,304500.0
2014-02-04 14:20:00,24.23,24.25,24.23,24.23,252600.0,19.2567,19.2726,19.2567,19.2567,252600.0
2014-02-04 14:30:00,24.23,24.24,24.23,24.24,289200.0,19.2567,19.2647,19.2567,19.2647,289200.0
2014-02-04 14:40:00,24.24,24.28,24.24,24.27,313200.0,19.2647,19.2965,19.2647,19.2885,313200.0
2014-02-04 14:50:00,24.27,24.28,24.25,24.27,423000.0,19.2885,19.2965,19.2726,19.2885,423000.0
2014-02-04 15:00:00,24.26,24.28,24.26,24.27,334200.0,19.2806,19.2965,19.2806,19.2885,334200.0
2014-02-04 15:10:00,24.27,24.27,24.23,24.23,822600.0,19.2885,19.2885,19.2567,19.2567,822600.0
2014-02-04 15:20:00,24.23,24.24,24.18,24.18,659700.0,19.2567,19.2647,19.217,19.217,659700.0
2014-02-04 15:30:00,24.18,24.26,24.18,24.25,635700.0,19.217,19.2806,19.217,19.2726,635700.0
2014-02-04 15:40:00,24.25,24.27,24.24,24.25,879600.0,19.2726,19.2885,19.2647,19.2726,879600.0
2014-02-04 15:50:00,24.25,24.27,24.24,24.24,1308600.0,19.2726,19.2885,19.2647,19.2647,1308600.0
2014-02-05 09:30:00,24.09,24.24,24.09,24.21,626100.0,19.1455,19.2647,19.1455,19.2408,626100.0
2014-02-05 09:40:00,24.21,24.23,24.15,24.17,312900.0,19.2408,19.2567,19.1931,19.209,312900.0
2014-02-05 09:50:00,24.17,24.3,24.17,24.3,347400.0,19.209,19.3124,19.209,19.3124,347400.0
2014-02-05 10:00:00,24.3,24.39,24.29,24.33,471600.0,19.3124,19.3839,19.3044,19.3362,471600.0
2014-02-05 10:10:00,24.33,24.33,24.28,24.3,332700.0,19.3362,19.3362,19.2965,19.3124,332700.0
2014-02-05 10:20:00,24.3,24.3,24.24,24.28,300600.0,19.3124,19.3124,19.2647,19.2965,300600.0
2014-02-05 10:30:00,24.29,24.31,24.26,24.28,257400.0,19.3044,19.3203,19.2806,19.2965,257400.0
2014-02-05 10:40:00,24.28,24.31,24.27,24.28,257100.0,19.2965,19.3203,19.2885,19.2965,257100.0
2014-02-05 10:50:00,24.28,24.31,24.27,24.27,230400.0,19.2965,19.3203,19.2885,19.2885,230400.0
2014-02-05 11:00:00,24.27,24.28,24.26,24.27,357900.0,19.2885,19.2965,19.2806,19.2885,357900.0
2014-02-05 11:10:00,24.27,24.31,24.27,24.29,340500.0,19.2885,19.3203,19.2885,19.3044,340500.0
2014-02-05 11:20:00,24.29,24.32,24.28,24.29,217500.0,19.3044,19.3282,19.2965,19.3044,217500.0
2014-02-05 11:30:00,24.29,24.31,24.28,24.29,198300.0,19.3044,19.3203,19.2965,19.3044,198300.0
2014-02-05 11:40:00,24.3,24.34,24.3,24.31,284400.0,19.3124,19.3441,19.3124,19.3203,284400.0
2014-02-05 11:50:00,24.31,24.34,24.3,24.31,516600.0,19.3203,19.3441,19.3124,19.3203,516600.0
2014-02-05 12:00:00,24.31,24.32,24.3,24.3,262800.0,19.3203,19.3282,19.3124,19.3124,262800.0
2014-02-05 12:10:00,24.3,24.32,24.29,24.31,366300.0,19.3124,19.3282,19.3044,19.3203,366300.0
2014-02-05 12:20:00,24.31,24.31,24.29,24.29,473100.0,19.3203,19.3203,19.3044,19.3044,473100.0
2014-02-05 12:30:00,24.29,24.3,24.27,24.27,433200.0,19.3044,19.3124,19.2885,19.2885,433200.0
2014-02-05 12:40:00,24.27,24.3,24.27,24.28,269100.0,19.2885,19.3124,19.2885,19.2965,269100.0
2014-02-05 12:50:00,24.28,24.3,24.28,24.3,166200.0,19.2965,19.3124,19.2965,19.3124,166200.0
2014-02-05 13:00:00,24.3,24.34,24.3,24.33,210900.0,19.3124,19.3441,19.3124,19.3362,210900.0
2014-02-05 13:10:00,24.33,24.35,24.32,24.32,244500.0,19.3362,19.3521,19.3282,19.3282,244500.0
2014-02-05 13:20:00,24.32,24.32,24.28,24.29,250200.0,19.3282,19.3282,19.2965,19.3044,250200.0
2014-02-05 13:30:00,24.29,24.3,24.28,24.29,112200.0,19.3044,19.3124,19.2965,19.3044,112200.0
2014-02-05 13:40:00,24.29,24.3,24.28,24.29,194100.0,19.3044,19.3124,19.2965,19.3044,194100.0
2014-02-05 13:50:00,24.29,24.32,24.29,24.3,188400.0,19.3044,19.3282,19.3044,19.3124,188400.0
2014-02-05 14:00:00,24.3,24.32,24.29,24.29,186900.0,19.3124,19.3282,19.3044,19.3044,186900.0
2014-02-05 14:10:00,24.3,24.31,24.26,24.26,258300.0,19.3124,19.3203,19.2806,19.2806,258300.0
2014-02-05 14:20:00,24.26,24.28,24.26,24.27,156000.0,19.2806,19.2965,19.2806,19.2885,156000.0
2014-02-05 14:30:00,24.27,24.29,24.25,24.26,240600.0,19.2885,19.3044,19.2726,19.2806,240600.0
2014-02-05 14:40:00,24.26,24.28,24.26,24.27,162900.0,19.2806,19.2965,19.2806,19.2885,162900.0
2014-02-05 14:50:00,24.28,24.28,24.25,24.28,148800.0,19.2965,19.2965,19.2726,19.2965,148800.0
2014-02-05 15:00:00,24.28,24.29,24.26,24.28,239700.0,19.2965,19.3044,19.2806,19.2965,239700.0
2014-02-05 15:10:00,24.28,24.29,24.28,24.29,265800.0,19.2965,19.3044,19.2965,19.3044,265800.0
2014-02-05 15:20:00,24.29,24.31,24.28,24.31,265800.0,19.3044,19.3203,19.2965,19.3203,265800.0
2014-02-05 15:30:00,24.31,24.31,24.29,24.3,308400.0,19.3203,19.3203,19.3044,19.3124,308400.0
2014-02-05 15:40:00,24.3,24.33,24.29,24.32,570600.0,19.3124,19.3362,19.3044,19.3282,570600.0
2014-02-05 15:50:00,24.33,24.33,24.28,24.29,854400.0,19.3362,19.3362,19.2965,19.3044,854400.0
2014-02-06 09:30:00,24.32,24.39,24.24,24.25,690600.0,19.3282,19.3839,19.2647,19.2726,690600.0
2014-02-06 09:40:00,24.26,24.36,24.24,24.36,693900.0,19.2806,19.36,19.2647,19.36,693900.0
2014-02-06 09:50:00,24.34,24.4,24.29,24.38,650700.0,19.3441,19.3918,19.3044,19.3759,650700.0
2014-02-06 10:00:00,24.37,24.38,24.32,24.35,526200.0,19.368,19.3759,19.3282,19.3521,526200.0
2014-02-06 10:10:00,24.35,24.37,24.31,24.37,470700.0,19.3521,19.368,19.3203,19.368,470700.0
2014-02-06 10:20:00,24.37,24.37,24.3,24.3,474600.0,19.368,19.368,19.3124,19.3124,474600.0
2014-02-06 10:30:00,24.3,24.35,24.3,24.32,686400.0,19.3124,19.3521,19.3124,19.3282,686400.0
2014-02-06 10:40:00,24.32,24.4,24.32,24.34,744900.0,19.3282,19.3918,19.3282,19.3441,744900.0
2014-02-06 10:50:00,24.34,24.35,24.31,24.32,818700.0,19.3441,19.3521,19.3203,19.3282,818700.0
2014-02-06 11:00:00,24.31,24.32,24.22,24.23,611400.0,19.3203,19.3282,19.2488,19.2567,611400.0
2014-02-06 11:10:00,24.22,24.23,24.17,24.18,835800.0,19.2488,19.2567,19.209,19.217,835800.0
2014-02-06 11:20:00,24.18,24.23,24.17,24.23,481200.0,19.217,19.2567,19.209,19.2567,481200.0
2014-02-06 11:30:00,24.23,24.25,24.23,24.25,274800.0,19.2567,19.2726,19.2567,19.2726,274800.0
2014-02-06 11:40:00,24.25,24.3,24.25,24.28,306000.0,19.2726,19.3124,19.2726,19.2965,306000.0
2014-02-06 11:50:00,24.28,24.31,24.27,24.27,303000.0,19.2965,19.3203,19.2885,19.2885,303000.0
2014-02-06 12:00:00,24.27,24.3,24.27,24.3,214500.0,19.2885,19.3124,19.2885,19.3124,214500.0
2014-02-06 12:10:00,24.3,24.31,24.28,24.3,219600.0,19.3124,19.3203,19.2965,19.3124,219600.0
2014-02-06 12:20:00,24.3,24.31,24.29,24.3,141300.0,19.3124,19.3203,19.3044,19.3124,141300.0
2014-02-06 12:30:00,24.31,24.31,24.28,24.29,370500.0,19.3203,19.3203,19.2965,19.3044,370500.0
2014-02-06 12:40:00,24.29,24.3,24.27,24.28,204300.0,19.3044,19.3124,19.2885,19.2965,204300.0
2014-02-06 12:50:00,24.27,24.29,24.26,24.26,222000.0,19.2885,19.3044,19.2806,19.2806,222000.0
2014-02-06 13:00:00,24.27,24.28,24.26,24.27,711600.0,19.2885,19.2965,19.2806,19.2885,711600.0
2014-02-06 13:10:00,24.26,24.27,24.2,24.2,472800.0,19.2806,19.2885,19.2329,19.2329,472800.0
2014-02-06 13:20:00,24.2,24.23,24.2,24.23,294600.0,19.2329,19.2567,19.2329,19.2567,294600.0
2014-02-06 13:30:00,24.23,24.25,24.22,24.23,539400.0,19.2567,19.2726,19.2488,19.2567,539400.0
2014-02-06 13:40:00,24.23,24.25,24.23,24.24,240900.0,19.2567,19.2726,19.2567,19.2647,240900.0
2014-02-06 13:50:00,24.25,24.25,24.23,24.25,288900.0,19.2726,19.2726,19.2567,19.2726,288900.0
2014-02-06 14:00:00,24.25,24.27,24.24,24.26,416100.0,19.2726,19.2885,19.2647,19.2806,416100.0
2014-02-06 14:10:00,24.27,24.27,24.25,24.26,439800.0,19.2885,19.2885,19.2726,19.2806,439800.0
2014-02-06 14:20:00,24.26,24.27,24.25,24.26,386400.0,19.2806,19.2885,19.2726,19.2806,386400.0
2014-02-06 14:30:00,24.26,24.27,24.24,24.25,376500.0,19.2806,19.2885,19.2647,19.2726,376500.0
2014-02-06 14:40:00,24.25,24.26,24.24,24.25,230700.0,19.2726,19.2806,19.2647,19.2726,230700.0
2014-02-06 14:50:00,24.25,24.27,24.25,24.26,246600.0,19.2726,19.2885,19.2726,19.2806,246600.0
2014-02-06 15:00:00,24.25,24.26,24.25,24.25,399000.0,19.2726,19.2806,19.2726,19.2726,399000.0
2014-02-06 15:10:00,24.25,24.25,24.22,24.23,488100.0,19.2726,19.2726,19.2488,19.2567,488100.0
2014-02-06 15:20:00,24.23,24.27,24.23,24.26,474900.0,19.2567,19.2885,19.2567,19.2806,474900.0
2014-02-06 15:30:00,24.26,24.27,24.25,24.25,460800.0,19.2806,19.2885,19.2726,19.2726,460800.0
2014-02-06 15:40:00,24.25,24.25,24.23,24.25,800700.0,19.2726,19.2726,19.2567,19.2726,800700.0
2014-02-06 15:50:00,24.24,24.28,24.24,24.27,1359900.0,19.2647,19.2965,19.2647,19.2885,1359900.0
2014-02-07 09:30:00,24.35,24.39,24.23,24.24,1030500.0,19.3521,19.3839,19.2567,19.2647,1030500.0
2014-02-07 09:40:00,24.23,24.31,24.22,24.23,497400.0,19.2567,19.3203,19.2488,19.2567,497400.0
2014-02-07 09:50:00,24.23,24.27,24.2,24.26,526500.0,19.2567,19.2885,19.2329,19.2806,526500.0
2014-02-07 10:00:00,24.26,24.29,24.22,24.23,524100.0,19.2806,19.3044,19.2488,19.2567,524100.0
2014-02-07 10:10:00,24.24,24.24,24.18,24.18,450000.0,19.2647,19.2647,19.217,19.217,450000.0
2014-02-07 10:20:00,24.18,24.2,24.17,24.17,640800.0,19.217,19.2329,19.209,19.209,640800.0
2014-02-07 10:30:00,24.17,24.2,24.17,24.19,218700.0,19.209,19.2329,19.209,19.2249,218700.0
2014-02-07 10:40:00,24.19,24.21,24.17,24.21,482400.0,19.2249,19.2408,19.209,19.2408,482400.0
2014-02-07 10:50:00,24.21,24.23,24.19,24.21,283800.0,19.2408,19.2567,19.2249,19.2408,283800.0
2014-02-07 11:00:00,24.21,24.23,24.19,24.19,227700.0,19.2408,19.2567,19.2249,19.2249,227700.0
2014-02-07 11:10:00,24.19,24.24,24.19,24.21,362400.0,19.2249,19.2647,19.2249,19.2408,362400.0
2014-02-07 11:20:00,24.21,24.26,24.19,24.23,646200.0,19.2408,19.2806,19.2249,19.2567,646200.0
2014-02-07 11:30:00,24.22,24.25,24.22,24.24,228600.0,19.2488,19.2726,19.2488,19.2647,228600.0
2014-02-07 11:40:00,24.24,24.28,24.24,24.28,301200.0,19.2647,19.2965,19.2647,19.2965,301200.0
2014-02-07 11:50:00,24.28,24.3,24.28,24.3,352200.0,19.2965,19.3124,19.2965,19.3124,352200.0
2014-02-07 12:00:00,24.3,24.3,24.27,24.28,336600.0,19.3124,19.3124,19.2885,19.2965,336600.0
2014-02-07 12:10:00,24.28,24.29,24.28,24.29,172200.0,19.2965,19.3044,19.2965,19.3044,172200.0
2014-02-07 12:20:00,24.29,24.31,24.27,24.31,275100.0,19.3044,19.3203,19.2885,19.3203,275100.0
2014-02-07 12:30:00,24.31,24.37,24.31,24.33,747900.0,19.3203,19.368,19.3203,19.3362,747900.0
2014-02-07 12:40:00,24.33,24.41,24.33,24.41,603600.0,19.3362,19.3998,19.3362,19.3998,603600.0
2014-02-07 12:50:00,24.41,24.45,24.4,24.44,614700.0,19.3998,19.4316,19.3918,19.4236,614700.0
2014-02-07 13:00:00,24.44,24.52,24.44,24.48,772500.0,19.4236,19.4872,19.4236,19.4554,772500.0
2014-02-07 13:10:00,24.48,24.53,24.47,24.48,538500.0,19.4554,19.4951,19.4475,19.4554,538500.0
2014-02-07 13:20:00,24.47,24.48,24.44,24.46,304800.0,19.4475,19.4554,19.4236,19.4395,304800.0
2014-02-07 13:30:00,24.46,24.49,24.46,24.48,323400.0,19.4395,19.4634,19.4395,19.4554,323400.0
2014-02-07 13:40:00,24.48,24.51,24.48,24.5,333900.0,19.4554,19.4792,19.4554,19.4713,333900.0
2014-02-07 13:50:00,24.5,24.54,24.49,24.54,471600.0,19.4713,19.5031,19.4634,19.5031,471600.0
2014-02-07 14:00:00,24.54,24.55,24.53,24.53,447900.0,19.5031,19.511,19.4951,19.4951,447900.0
2014-02-07 14:10:00,24.53,24.55,24.53,24.54,290400.0,19.4951,19.511,19.4951,19.5031,290400.0
2014-02-07 14:20:00,24.54,24.54,24.5,24.51,330000.0,19.5031,19.5031,19.4713,19.4792,330000.0
2014-02-07 14:30:00,24.51,24.52,24.49,24.52,206100.0,19.4792,19.4872,19.4634,19.4872,206100.0
2014-02-07 14:40:00,24.52,24.55,24.51,24.53,283500.0,19.4872,19.511,19.4792,19.4951,283500.0
2014-02-07 14:50:00,24.53,24.56,24.52,24.55,329700.0,19.4951,19.519,19.4872,19.511,329700.0
2014-02-07 15:00:00,24.56,24.57,24.55,24.56,440100.0,19.519,19.5269,19.511,19.519,440100.0
2014-02-07 15:10:00,24.56,24.57,24.53,24.53,377100.0,19.519,19.5269,19.4951,19.4951,377100.0
2014-02-07 15:20:00,24.54,24.54,24.52,24.54,336000.0,19.5031,19.5031,19.4872,19.5031,336000.0
2014-02-07 15:30:00,24.54,24.58,24.54,24.57,504000.0,19.5031,19.5349,19.5031,19.5269,504000.0
2014-02-07 15:40:00,24.57,24.6,24.56,24.59,975900.0,19.5269,19.5508,19.519,19.5428,975900.0
2014-02-07 15:50:00,24.59,24.59,24.57,24.59,1915500.0,19.5428,19.5428,19.5269,19.5428,1915500.0
2014-02-10 09:30:00,24.53,24.58,24.39,24.46,1482600.0,19.4951,19.5349,19.3839,19.4395,1482600.0
2014-02-10 09:40:00,24.46,24.51,24.45,24.46,613200.0,19.4395,19.4792,19.4316,19.4395,613200.0
2014-02-10 09:50:00,24.47,24.48,24.41,24.42,558600.0,19.4475,19.4554,19.3998,19.4077,558600.0
2014-02-10 10:00:00,24.43,24.46,24.39,24.41,1045800.0,19.4157,19.4395,19.3839,19.3998,1045800.0
2014-02-10 10:10:00,24.41,24.41,24.35,24.37,569100.0,19.3998,19.3998,19.3521,19.368,569100.0
2014-02-10 10:20:00,24.37,24.39,24.34,24.35,400500.0,19.368,19.3839,19.3441,19.3521,400500.0
2014-02-10 10:30:00,24.35,24.37,24.33,24.35,643800.0,19.3521,19.368,19.3362,19.3521,643800.0
2014-02-10 10:40:00,24.36,24.36,24.32,24.34,414900.0,19.36,19.36,19.3282,19.3441,414900.0
2014-02-10 10:50:00,24.34,24.34,24.32,24.34,392400.0,19.3441,19.3441,19.3282,19.3441,392400.0
2014-02-10 11:00:00,24.34,24.36,24.32,24.35,369600.0,19.3441,19.36,19.3282,19.3521,369600.0
2014-02-10 11:10:00,24.35,24.36,24.34,24.35,212400.0,19.3521,19.36,19.3441,19.3521,212400.0
2014-02-10 11:20:00,24.35,24.38,24.34,24.38,257700.0,19.3521,19.3759,19.3441,19.3759,257700.0
2014-02-10 11:30:00,24.38,24.42,24.38,24.4,795000.0,19.3759,19.4077,19.3759,19.3918,795000.0
2014-02-10 11:40:00,24.4,24.41,24.37,24.4,309900.0,19.3918,19.3998,19.368,19.3918,309900.0
2014-02-10 11:50:00,24.41,24.41,24.38,24.39,336300.0,19.3998,19.3998,19.3759,19.3839,336300.0
2014-02-10 12:00:00,24.39,24.39,24.37,24.38,195000.0,19.3839,19.3839,19.368,19.3759,195000.0
2014-02-10 12:10:00,24.38,24.39,24.37,24.38,161100.0,19.3759,19.3839,19.368,19.3759,161100.0
2014-02-10 12:20:00,24.38,24.39,24.38,24.39,193200.0,19.3759,19.3839,19.3759,19.3839,193200.0
2014-02-10 12:30:00,24.39,24.43,24.39,24.43,222600.0,19.3839,19.4157,19.3839,19.4157,222600.0
2014-02-10 12:40:00,24.43,24.44,24.4,24.44,486300.0,19.4157,19.4236,19.3918,19.4236,486300.0
2014-02-10 12:50:00,24.44,24.44,24.43,24.43,184800.0,19.4236,19.4236,19.4157,19.4157,184800.0
2014-02-10 13:00:00,24.43,24.44,24.42,24.42,226200.0,19.4157,19.4236,19.4077,19.4077,226200.0
2014-02-10 13:10:00,24.42,24.48,24.42,24.48,213000.0,19.4077,19.4554,19.4077,19.4554,213000.0
2014-02-10 13:20:00,24.48,24.5,24.47,24.5,217200.0,19.4554,19.4713,19.4475,19.4713,217200.0
2014-02-10 13:30:00,24.5,24.54,24.49,24.54,448800.0,19.4713,19.5031,19.4634,19.5031,448800.0
2014-02-10 13:40:00,24.53,24.55,24.52,24.52,239400.0,19.4951,19.511,19.4872,19.4872,239400.0
2014-02-10 13:50:00,24.52,24.52,24.5,24.51,214500.0,19.4872,19.4872,19.4713,19.4792,214500.0
2014-02-10 14:00:00,24.5,24.52,24.49,24.51,232200.0,19.4713,19.4872,19.4634,19.4792,232200.0
2014-02-10 14:10:00,24.51,24.51,24.49,24.5,170700.0,19.4792,19.4792,19.4634,19.4713,170700.0
2014-02-10 14:20:00,24.5,24.52,24.5,24.52,333600.0,19.4713,19.4872,19.4713,19.4872,333600.0
2014-02-10 14:30:00,24.52,24.54,24.51,24.53,186300.0,19.4872,19.5031,19.4792,19.4951,186300.0
2014-02-10 14:40:00,24.53,24.53,24.52,24.52,192600.0,19.4951,19.4951,19.4872,19.4872,192600.0
2014-02-10 14:50:00,24.52,24.57,24.52,24.56,363600.0,19.4872,19.5269,19.4872,19.519,363600.0
2014-02-10 15:00:00,24.56,24.56,24.53,24.55,261300.0,19.519,19.519,19.4951,19.511,261300.0
2014-02-10 15:10:00,24.55,24.55,24.53,24.55,249900.0,19.511,19.511,19.4951,19.511,249900.0
2014-02-10 15:20:00,24.55,24.55,24.54,24.55,340200.0,19.511,19.511,19.5031,19.511,340200.0
2014-02-10 15:30:00,24.55,24.57,24.55,24.56,360900.0,19.511,19.5269,19.511,19.519,360900.0
2014-02-10 15:40:00,24.56,24.58,24.55,24.55,552000.0,19.519,19.5349,19.511,19.511,552000.0
2014-02-10 15:50:00,24.56,24.58,24.55,24.58,1146900.0,19.519,19.5349,19.511,19.5349,1146900.0
2014-02-11 09:30:00,24.63,24.66,24.56,24.61,1178700.0,19.5746,19.5985,19.519,19.5587,1178700.0
2014-02-11 09:40:00,24.61,24.66,24.61,24.65,300900.0,19.5587,19.5985,19.5587,19.5905,300900.0
2014-02-11 09:50:00,24.65,24.66,24.64,24.66,259800.0,19.5905,19.5985,19.5826,19.5985,259800.0
2014-02-11 10:00:00,24.66,24.67,24.66,24.66,500400.0,19.5985,19.6064,19.5985,19.5985,500400.0
2014-02-11 10:10:00,24.66,24.71,24.66,24.67,892200.0,19.5985,19.6382,19.5985,19.6064,892200.0
2014-02-11 10:20:00,24.67,24.75,24.65,24.75,839100.0,19.6064,19.67,19.5905,19.67,839100.0
2014-02-11 10:30:00,24.75,24.83,24.75,24.78,622200.0,19.67,19.7336,19.67,19.6938,622200.0
2014-02-11 10:40:00,24.78,24.79,24.76,24.76,232500.0,19.6938,19.7018,19.6779,19.6779,232500.0
2014-02-11 10:50:00,24.76,24.82,24.76,24.82,373500.0,19.6779,19.7256,19.6779,19.7256,373500.0
2014-02-11 11:00:00,24.82,24.86,24.8,24.81,373500.0,19.7256,19.7574,19.7097,19.7177,373500.0
2014-02-11 11:10:00,24.81,24.86,24.81,24.86,414600.0,19.7177,19.7574,19.7177,19.7574,414600.0
2014-02-11 11:20:00,24.86,24.88,24.84,24.87,545100.0,19.7574,19.7733,19.7415,19.7654,545100.0
2014-02-11 11:30:00,24.88,24.91,24.87,24.88,315300.0,19.7733,19.7971,19.7654,19.7733,315300.0
2014-02-11 11:40:00,24.88,24.9,24.86,24.87,327300.0,19.7733,19.7892,19.7574,19.7654,327300.0
2014-02-11 11:50:00,24.87,24.88,24.85,24.87,184500.0,19.7654,19.7733,19.7495,19.7654,184500.0
2014-02-11 12:00:00,24.87,24.88,24.85,24.86,286500.0,19.7654,19.7733,19.7495,19.7574,286500.0
2014-02-11 12:10:00,24.87,24.88,24.85,24.86,190500.0,19.7654,19.7733,19.7495,19.7574,190500.0
2014-02-11 12:20:00,24.85,24.87,24.85,24.85,184800.0,19.7495,19.7654,19.7495,19.7495,184800.0
2014-02-11 12:30:00,24.85,24.88,24.85,24.88,143100.0,19.7495,19.7733,19.7495,19.7733,143100.0
2014-02-11 12:40:00,24.87,24.88,24.86,24.87,183900.0,19.7654,19.7733,19.7574,19.7654,183900.0
2014-02-11 12:50:00,24.87,24.87,24.85,24.86,255300.0,19.7654,19.7654,19.7495,19.7574,255300.0
2014-02-11 13:00:00,24.86,24.91,24.86,24.91,169200.0,19.7574,19.7971,19.7574,19.7971,169200.0
2014-02-11 13:10:00,24.91,24.94,24.91,24.92,250200.0,19.7971,19.821,19.7971,19.8051,250200.0
2014-02-11 13:20:00,24.92,24.93,24.9,24.91,217500.0,19.8051,19.813,19.7892,19.7971,217500.0
2014-02-11 13:30:00,24.91,24.92,24.9,24.92,179100.0,19.7971,19.8051,19.7892,19.8051,179100.0
2014-02-11 13:40:00,24.92,24.95,24.92,24.93,224100.0,19.8051,19.8289,19.8051,19.813,224100.0
2014-02-11 13:50:00,24.93,24.93,24.9,24.91,336600.0,19.813,19.813,19.7892,19.7971,336600.0
2014-02-11 14:00:00,24.91,24.93,24.91,24.91,521400.0,19.7971,19.813,19.7971,19.7971,521400.0
2014-02-11 14:10:00,24.91,24.92,24.88,24.88,294900.0,19.7971,19.8051,19.7733,19.7733,294900.0
2014-02-11 14:20:00,24.88,24.9,24.88,24.9,255900.0,19.7733,19.7892,19.7733,19.7892,255900.0
2014-02-11 14:30:00,24.9,24.9,24.88,24.89,336900.0,19.7892,19.7892,19.7733,19.7813,336900.0
2014-02-11 14:40:00,24.89,24.92,24.89,24.92,322800.0,19.7813,19.8051,19.7813,19.8051,322800.0
2014-02-11 14:50:00,24.91,24.92,24.9,24.92,396000.0,19.7971,19.8051,19.7892,19.8051,396000.0
2014-02-11 15:00:00,24.92,24.92,24.91,24.92,302100.0,19.8051,19.8051,19.7971,19.8051,302100.0
2014-02-11 15:10:00,24.92,24.95,24.92,24.95,384000.0,19.8051,19.8289,19.8051,19.8289,384000.0
2014-02-11 15:20:00,24.95,24.95,24.92,24.92,443400.0,19.8289,19.8289,19.8051,19.8051,443400.0
2014-02-11 15:30:00,24.92,24.93,24.91,24.92,633000.0,19.8051,19.813,19.7971,19.8051,633000.0
2014-02-11 15:40:00,24.93,24.95,24.91,24.91,696300.0,19.813,19.8289,19.7971,19.7971,696300.0
2014-02-11 15:50:00,24.91,24.94,24.91,24.93,1853700.0,19.7971,19.821,19.7971,19.813,1853700.0
2014-02-12 09:30:00,24.74,25.06,24.74,25.0,959400.0,19.662,19.9164,19.662,19.8687,959400.0
2014-02-12 09:40:00,25.0,25.05,25.0,25.03,791100.0,19.8687,19.9084,19.8687,19.8925,791100.0
2014-02-12 09:50:00,25.03,25.05,25.0,25.01,447300.0,19.8925,19.9084,19.8687,19.8766,447300.0
2014-02-12 10:00:00,25.02,25.02,24.98,25.0,356400.0,19.8846,19.8846,19.8528,19.8687,356400.0
2014-02-12 10:10:00,25.0,25.02,24.99,24.99,498600.0,19.8687,19.8846,19.8607,19.8607,498600.0
2014-02-12 10:20:00,24.99,25.0,24.93,24.94,528600.0,19.8607,19.8687,19.813,19.821,528600.0
2014-02-12 10:30:00,24.94,24.94,24.87,24.89,552000.0,19.821,19.821,19.7654,19.7813,552000.0
2014-02-12 10:40:00,24.89,24.9,24.85,24.85,328500.0,19.7813,19.7892,19.7495,19.7495,328500.0
2014-02-12 10:50:00,24.85,24.9,24.85,24.88,297600.0,19.7495,19.7892,19.7495,19.7733,297600.0
2014-02-12 11:00:00,24.88,24.92,24.88,24.91,279600.0,19.7733,19.8051,19.7733,19.7971,279600.0
2014-02-12 11:10:00,24.91,24.95,24.9,24.94,217500.0,19.7971,19.8289,19.7892,19.821,217500.0
2014-02-12 11:20:00,24.94,24.95,24.91,24.91,234900.0,19.821,19.8289,19.7971,19.7971,234900.0
2014-02-12 11:30:00,24.91,24.95,24.9,24.94,345900.0,19.7971,19.8289,19.7892,19.821,345900.0
2014-02-12 11:40:00,24.94,24.95,24.88,24.89,305100.0,19.821,19.8289,19.7733,19.7813,305100.0
2014-02-12 11:50:00,24.89,24.94,24.88,24.94,273000.0,19.7813,19.821,19.7733,19.821,273000.0
2014-02-12 12:00:00,24.94,24.97,24.93,24.96,246600.0,19.821,19.8448,19.813,19.8369,246600.0
2014-02-12 12:10:00,24.95,24.98,24.93,24.93,278100.0,19.8289,19.8528,19.813,19.813,278100.0
2014-02-12 12:20:00,24.93,24.94,24.88,24.89,200700.0,19.813,19.821,19.7733,19.7813,200700.0
2014-02-12 12:30:00,24.89,24.92,24.89,24.9,184500.0,19.7813,19.8051,19.7813,19.7892,184500.0
2014-02-12 12:40:00,24.9,24.94,24.9,24.92,245400.0,19.7892,19.821,19.7892,19.8051,245400.0
2014-02-12 12:50:00,24.92,24.94,24.9,24.91,195600.0,19.8051,19.821,19.7892,19.7971,195600.0
2014-02-12 13:00:00,24.91,24.94,24.91,24.94,190500.0,19.7971,19.821,19.7971,19.821,190500.0
2014-02-12 13:10:00,24.93,24.96,24.91,24.96,192900.0,19.813,19.8369,19.7971,19.8369,192900.0
2014-02-12 13:20:00,24.96,25.0,24.95,24.99,279600.0,19.8369,19.8687,19.8289,19.8607,279600.0
2014-02-12 13:30:00,24.98,25.01,24.96,25.01,322800.0,19.8528,19.8766,19.8369,19.8766,322800.0
2014-02-12 13:40:00,25.01,25.03,25.0,25.03,322200.0,19.8766,19.8925,19.8687,19.8925,322200.0
2014-02-12 13:50:00,25.03,25.04,24.99,25.0,234600.0,19.8925,19.9005,19.8607,19.8687,234600.0
2014-02-12 14:00:00,25.0,25.0,24.95,24.96,342000.0,19.8687,19.8687,19.8289,19.8369,342000.0
2014-02-12 14:10:00,24.96,24.97,24.95,24.96,212400.0,19.8369,19.8448,19.8289,19.8369,212400.0
2014-02-12 14:20:00,24.96,24.97,24.95,24.96,168600.0,19.8369,19.8448,19.8289,19.8369,168600.0
2014-02-12 14:30:00,24.96,24.96,24.93,24.94,210600.0,19.8369,19.8369,19.813,19.821,210600.0
2014-02-12 14:40:00,24.94,24.96,24.94,24.94,195900.0,19.821,19.8369,19.821,19.821,195900.0
2014-02-12 14:50:00,24.93,24.95,24.93,24.94,186900.0,19.813,19.8289,19.813,19.821,186900.0
2014-02-12 15:00:00,24.94,24.95,24.92,24.94,270300.0,19.821,19.8289,19.8051,19.821,270300.0
2014-02-12 15:10:00,24.94,24.96,24.93,24.95,249000.0,19.821,19.8369,19.813,19.8289,249000.0
2014-02-12 15:20:00,24.94,24.95,24.93,24.95,619500.0,19.821,19.8289,19.813,19.8289,619500.0
2014-02-12 15:30:00,24.95,24.96,24.92,24.93,432300.0,19.8289,19.8369,19.8051,19.813,432300.0
2014-02-12 15:40:00,24.93,24.97,24.93,24.93,511800.0,19.813,19.8448,19.813,19.813,511800.0
2014-02-12 15:50:00,24.93,24.99,24.93,24.99,1416600.0,19.813,19.8607,19.813,19.8607,1416600.0
2014-02-13 09:30:00,24.89,25.07,24.87,24.96,999300.0,19.7813,19.9243,19.7654,19.8369,999300.0
2014-02-13 09:40:00,24.96,24.97,24.85,24.86,285900.0,19.8369,19.8448,19.7495,19.7574,285900.0
2014-02-13 09:50:00,24.86,25.06,24.86,25.06,635100.0,19.7574,19.9164,19.7574,19.9164,635100.0
2014-02-13 10:00:00,25.06,25.07,25.0,25.05,383400.0,19.9164,19.9243,19.8687,19.9084,383400.0
2014-02-13 10:10:00,25.05,25.09,25.04,25.07,315300.0,19.9084,19.9402,19.9005,19.9243,315300.0
2014-02-13 10:20:00,25.07,25.09,25.05,25.08,384000.0,19.9243,19.9402,19.9084,19.9323,384000.0
2014-02-13 10:30:00,25.07,25.08,25.01,25.02,292200.0,19.9243,19.9323,19.8766,19.8846,292200.0
2014-02-13 10:40:00,25.02,25.05,25.01,25.03,208200.0,19.8846,19.9084,19.8766,19.8925,208200.0
2014-02-13 10:50:00,25.03,25.09,25.03,25.08,336900.0,19.8925,19.9402,19.8925,19.9323,336900.0
2014-02-13 11:00:00,25.08,25.1,25.05,25.06,202500.0,19.9323,19.9481,19.9084,19.9164,202500.0
2014-02-13 11:10:00,25.06,25.08,25.05,25.08,211800.0,19.9164,19.9323,19.9084,19.9323,211800.0
2014-02-13 11:20:00,25.08,25.11,25.08,25.08,355500.0,19.9323,19.9561,19.9323,19.9323,355500.0
2014-02-13 11:30:00,25.08,25.11,25.08,25.09,225900.0,19.9323,19.9561,19.9323,19.9402,225900.0
2014-02-13 11:40:00,25.09,25.11,25.07,25.11,355500.0,19.9402,19.9561,19.9243,19.9561,355500.0
2014-02-13 11:50:00,25.11,25.12,25.08,25.08,250800.0,19.9561,19.964,19.9323,19.9323,250800.0
2014-02-13 12:00:00,25.08,25.1,25.07,25.1,238200.0,19.9323,19.9481,19.9243,19.9481,238200.0
2014-02-13 12:10:00,25.09,25.12,25.08,25.09,207600.0,19.9402,19.964,19.9323,19.9402,207600.0
2014-02-13 12:20:00,25.09,25.09,25.07,25.08,106200.0,19.9402,19.9402,19.9243,19.9323,106200.0
2014-02-13 12:30:00,25.08,25.09,25.08,25.08,136800.0,19.9323,19.9402,19.9323,19.9323,136800.0
2014-02-13 12:40:00,25.08,25.1,25.08,25.1,186600.0,19.9323,19.9481,19.9323,19.9481,186600.0
2014-02-13 12:50:00,25.1,25.1,25.08,25.09,116100.0,19.9481,19.9481,19.9323,19.9402,116100.0
2014-02-13 13:00:00,25.08,25.1,25.08,25.1,175200.0,19.9323,19.9481,19.9323,19.9481,175200.0
2014-02-13 13:10:00,25.1,25.12,25.09,25.12,198300.0,19.9481,19.964,19.9402,19.964,198300.0
2014-02-13 13:20:00,25.12,25.16,25.12,25.16,312600.0,19.964,19.9958,19.964,19.9958,312600.0
2014-02-13 13:30:00,25.16,25.16,25.13,25.14,233700.0,19.9958,19.9958,19.972,19.9799,233700.0
2014-02-13 13:40:00,25.15,25.16,25.14,25.15,195600.0,19.9879,19.9958,19.9799,19.9879,195600.0
2014-02-13 13:50:00,25.15,25.15,25.13,25.13,187200.0,19.9879,19.9879,19.972,19.972,187200.0
2014-02-13 14:00:00,25.13,25.14,25.11,25.12,252600.0,19.972,19.9799,19.9561,19.964,252600.0
2014-02-13 14:10:00,25.12,25.13,25.11,25.12,233100.0,19.964,19.972,19.9561,19.964,233100.0
2014-02-13 14:20:00,25.12,25.13,25.11,25.12,405000.0,19.964,19.972,19.9561,19.964,405000.0
2014-02-13 14:30:00,25.12,25.12,25.11,25.11,255000.0,19.964,19.964,19.9561,19.9561,255000.0
2014-02-13 14:40:00,25.11,25.13,25.11,25.12,212700.0,19.9561,19.972,19.9561,19.964,212700.0
2014-02-13 14:50:00,25.12,25.14,25.12,25.13,356100.0,19.964,19.9799,19.964,19.972,356100.0
2014-02-13 15:00:00,25.13,25.13,25.11,25.12,308400.0,19.972,19.972,19.9561,19.964,308400.0
2014-02-13 15:10:00,25.12,25.13,25.11,25.12,354000.0,19.964,19.972,19.9561,19.964,354000.0
2014-02-13 15:20:00,25.12,25.13,25.11,25.13,326700.0,19.964,19.972,19.9561,19.972,326700.0
2014-02-13 15:30:00,25.13,25.14,25.12,25.13,439800.0,19.972,19.9799,19.964,19.972,439800.0
2014-02-13 15:40:00,25.13,25.14,25.12,25.12,832800.0,19.972,19.9799,19.964,19.964,832800.0
2014-02-13 15:50:00,25.13,25.14,25.1,25.12,1405200.0,19.972,19.9799,19.9481,19.964,1405200.0
2014-02-14 09:30:00,25.13,25.15,25.03,25.06,503100.0,19.972,19.9879,19.8925,19.9164,503100.0
2014-02-14 09:40:00,25.06,25.12,25.05,25.12,385500.0,19.9164,19.964,19.9084,19.964,385500.0
2014-02-14 09:50:00,25.11,25.23,25.03,25.23,1002900.0,19.9561,20.0515,19.8925,20.0515,1002900.0
2014-02-14 10:00:00,25.23,25.28,25.23,25.26,507300.0,20.0515,20.0912,20.0515,20.0753,507300.0
2014-02-14 10:10:00,25.26,25.31,25.26,25.29,747600.0,20.0753,20.115,20.0753,20.0992,747600.0
2014-02-14 10:20:00,25.28,25.32,25.23,25.25,583500.0,20.0912,20.123,20.0515,20.0674,583500.0
2014-02-14 10:30:00,25.26,25.27,25.22,25.25,294000.0,20.0753,20.0833,20.0435,20.0674,294000.0
2014-02-14 10:40:00,25.25,25.26,25.23,25.24,212400.0,20.0674,20.0753,20.0515,20.0594,212400.0
2014-02-14 10:50:00,25.25,25.27,25.23,25.25,220800.0,20.0674,20.0833,20.0515,20.0674,220800.0
2014-02-14 11:00:00,25.25,25.28,25.25,25.27,301500.0,20.0674,20.0912,20.0674,20.0833,301500.0
2014-02-14 11:10:00,25.27,25.28,25.24,25.24,132600.0,20.0833,20.0912,20.0594,20.0594,132600.0
2014-02-14 11:20:00,25.24,25.25,25.21,25.22,164700.0,20.0594,20.0674,20.0356,20.0435,164700.0
2014-02-14 11:30:00,25.22,25.25,25.22,25.24,168000.0,20.0435,20.0674,20.0435,20.0594,168000.0
2014-02-14 11:40:00,25.24,25.24,25.19,25.22,269100.0,20.0594,20.0594,20.0197,20.0435,269100.0
2014-02-14 11:50:00,25.22,25.24,25.21,25.21,255000.0,20.0435,20.0594,20.0356,20.0356,255000.0
2014-02-14 12:00:00,25.21,25.23,25.2,25.2,184800.0,20.0356,20.0515,20.0276,20.0276,184800.0
2014-02-14 12:10:00,25.2,25.24,25.2,25.24,273000.0,20.0276,20.0594,20.0276,20.0594,273000.0
2014-02-14 12:20:00,25.24,25.24,25.22,25.23,129900.0,20.0594,20.0594,20.0435,20.0515,129900.0
2014-02-14 12:30:00,25.23,25.24,25.2,25.21,153900.0,20.0515,20.0594,20.0276,20.0356,153900.0
2014-02-14 12:40:00,25.21,25.25,25.21,25.25,201300.0,20.0356,20.0674,20.0356,20.0674,201300.0
2014-02-14 12:50:00,25.25,25.26,25.25,25.25,160500.0,20.0674,20.0753,20.0674,20.0674,160500.0
2014-02-14 13:00:00,25.25,25.27,25.24,25.26,222300.0,20.0674,20.0833,20.0594,20.0753,222300.0
2014-02-14 13:10:00,25.26,25.28,25.26,25.28,195300.0,20.0753,20.0912,20.0753,20.0912,195300.0
2014-02-14 13:20:00,25.28,25.31,25.28,25.3,315000.0,20.0912,20.115,20.0912,20.1071,315000.0
2014-02-14 13:30:00,25.3,25.32,25.3,25.32,189300.0,20.1071,20.123,20.1071,20.123,189300.0
2014-02-14 13:40:00,25.32,25.33,25.3,25.31,310800.0,20.123,20.1309,20.1071,20.115,310800.0
2014-02-14 13:50:00,25.31,25.31,25.3,25.3,147000.0,20.115,20.115,20.1071,20.1071,147000.0
2014-02-14 14:00:00,25.3,25.31,25.3,25.3,273000.0,20.1071,20.115,20.1071,20.1071,273000.0
2014-02-14 14:10:00,25.3,25.32,25.3,25.31,180600.0,20.1071,20.123,20.1071,20.115,180600.0
2014-02-14 14:20:00,25.31,25.32,25.3,25.31,171000.0,20.115,20.123,20.1071,20.115,171000.0
2014-02-14 14:30:00,25.31,25.32,25.31,25.32,130500.0,20.115,20.123,20.115,20.123,130500.0
2014-02-14 14:40:00,25.32,25.32,25.31,25.31,165600.0,20.123,20.123,20.115,20.115,165600.0
2014-02-14 14:50:00,25.32,25.33,25.31,25.32,270300.0,20.123,20.1309,20.115,20.123,270300.0
2014-02-14 15:00:00,25.32,25.33,25.32,25.33,279300.0,20.123,20.1309,20.123,20.1309,279300.0
2014-02-14 15:10:00,25.32,25.33,25.31,25.32,221100.0,20.123,20.1309,20.115,20.123,221100.0
2014-02-14 15:20:00,25.32,25.32,25.31,25.31,390000.0,20.123,20.123,20.115,20.115,390000.0
2014-02-14 15:30:00,25.32,25.32,25.3,25.31,400200.0,20.123,20.123,20.1071,20.115,400200.0
2014-02-14 15:40:00,25.31,25.31,25.3,25.3,570300.0,20.115,20.115,20.1071,20.1071,570300.0
2014-02-14 15:50:00,25.3,25.3,25.25,25.27,1441800.0,20.1071,20.1071,20.0674,20.0833,1441800.0
2014-02-18 09:30:00,25.21,25.22,25.03,25.05,1023000.0,20.0356,20.0435,19.8925,19.9084,1023000.0
2014-02-18 09:40:00,25.05,25.09,25.05,25.09,562500.0,19.9084,19.9402,19.9084,19.9402,562500.0
2014-02-18 09:50:00,25.1,25.1,25.0,25.04,540600.0,19.9481,19.9481,19.8687,19.9005,540600.0
2014-02-18 10:00:00,25.03,25.04,24.95,24.97,586500.0,19.8925,19.9005,19.8289,19.8448,586500.0
2014-02-18 10:10:00,24.97,25.02,24.96,25.01,351300.0,19.8448,19.8846,19.8369,19.8766,351300.0
2014-02-18 10:20:00,25.02,25.05,25.0,25.03,516900.0,19.8846,19.9084,19.8687,19.8925,516900.0
2014-02-18 10:30:00,25.03,25.08,25.03,25.06,462300.0,19.8925,19.9323,19.8925,19.9164,462300.0
2014-02-18 10:40:00,25.06,25.06,25.03,25.03,323700.0,19.9164,19.9164,19.8925,19.8925,323700.0
2014-02-18 10:50:00,25.03,25.03,24.99,25.01,341400.0,19.8925,19.8925,19.8607,19.8766,341400.0
2014-02-18 11:00:00,25.01,25.03,24.99,25.02,219600.0,19.8766,19.8925,19.8607,19.8846,219600.0
2014-02-18 11:10:00,25.02,25.04,25.02,25.04,207900.0,19.8846,19.9005,19.8846,19.9005,207900.0
2014-02-18 11:20:00,25.04,25.04,25.02,25.03,241800.0,19.9005,19.9005,19.8846,19.8925,241800.0
2014-02-18 11:30:00,25.04,25.06,25.02,25.04,190800.0,19.9005,19.9164,19.8846,19.9005,190800.0
2014-02-18 11:40:00,25.04,25.05,25.02,25.02,177600.0,19.9005,19.9084,19.8846,19.8846,177600.0
2014-02-18 11:50:00,25.02,25.05,25.02,25.02,201300.0,19.8846,19.9084,19.8846,19.8846,201300.0
2014-02-18 12:00:00,25.03,25.05,25.02,25.03,338700.0,19.8925,19.9084,19.8846,19.8925,338700.0
2014-02-18 12:10:00,25.03,25.05,25.02,25.02,194400.0,19.8925,19.9084,19.8846,19.8846,194400.0
2014-02-18 12:20:00,25.02,25.05,25.02,25.04,203100.0,19.8846,19.9084,19.8846,19.9005,203100.0
2014-02-18 12:30:00,25.04,25.05,25.03,25.03,140700.0,19.9005,19.9084,19.8925,19.8925,140700.0
2014-02-18 12:40:00,25.03,25.06,25.03,25.05,168600.0,19.8925,19.9164,19.8925,19.9084,168600.0
2014-02-18 12:50:00,25.05,25.05,25.03,25.04,193800.0,19.9084,19.9084,19.8925,19.9005,193800.0
2014-02-18 13:00:00,25.04,25.06,25.04,25.06,153300.0,19.9005,19.9164,19.9005,19.9164,153300.0
2014-02-18 13:10:00,25.06,25.08,25.05,25.05,211500.0,19.9164,19.9323,19.9084,19.9084,211500.0
2014-02-18 13:20:00,25.05,25.06,25.04,25.06,267900.0,19.9084,19.9164,19.9005,19.9164,267900.0
2014-02-18 13:30:00,25.06,25.07,25.05,25.06,221100.0,19.9164,19.9243,19.9084,19.9164,221100.0
2014-02-18 13:40:00,25.06,25.07,25.05,25.06,224700.0,19.9164,19.9243,19.9084,19.9164,224700.0
2014-02-18 13:50:00,25.06,25.06,25.05,25.06,274500.0,19.9164,19.9164,19.9084,19.9164,274500.0
2014-02-18 14:00:00,25.06,25.08,25.06,25.08,159300.0,19.9164,19.9323,19.9164,19.9323,159300.0
2014-02-18 14:10:00,25.08,25.11,25.08,25.11,221100.0,19.9323,19.9561,19.9323,19.9561,221100.0
2014-02-18 14:20:00,25.11,25.16,25.11,25.13,427800.0,19.9561,19.9958,19.9561,19.972,427800.0
2014-02-18 14:30:00,25.13,25.13,25.12,25.13,245100.0,19.972,19.972,19.964,19.972,245100.0
2014-02-18 14:40:00,25.13,25.14,25.12,25.14,327300.0,19.972,19.9799,19.964,19.9799,327300.0
2014-02-18 14:50:00,25.14,25.14,25.1,25.1,486600.0,19.9799,19.9799,19.9481,19.9481,486600.0
2014-02-18 15:00:00,25.11,25.12,25.1,25.11,426300.0,19.9561,19.964,19.9481,19.9561,426300.0
2014-02-18 15:10:00,25.11,25.13,25.11,25.13,340200.0,19.9561,19.972,19.9561,19.972,340200.0
2014-02-18 15:20:00,25.13,25.14,25.12,25.13,454800.0,19.972,19.9799,19.964,19.972,454800.0
2014-02-18 15:30:00,25.12,25.13,25.11,25.12,500100.0,19.964,19.972,19.9561,19.964,500100.0
2014-02-18 15:40:00,25.12,25.14,25.11,25.14,1022100.0,19.964,19.9799,19.9561,19.9799,1022100.0
2014-02-18 15:50:00,25.13,25.19,25.11,25.12,1905900.0,19.972,20.0197,19.9561,19.964,1905900.0
2014-02-19 09:30:00,25.0,25.03,24.8,24.84,1599300.0,19.8687,19.8925,19.7097,19.7415,1599300.0
2014-02-19 09:40:00,24.84,24.94,24.83,24.89,634200.0,19.7415,19.821,19.7336,19.7813,634200.0
2014-02-19 09:50:00,24.9,24.97,24.9,24.94,417000.0,19.7892,19.8448,19.7892,19.821,417000.0
2014-02-19 10:00:00,24.94,25.02,24.94,25.0,629700.0,19.821,19.8846,19.821,19.8687,629700.0
2014-02-19 10:10:00,25.0,25.08,25.0,25.05,460500.0,19.8687,19.9323,19.8687,19.9084,460500.0
2014-02-19 10:20:00,25.05,25.07,25.05,25.06,468000.0,19.9084,19.9243,19.9084,19.9164,468000.0
2014-02-19 10:30:00,25.06,25.11,25.06,25.08,393600.0,19.9164,19.9561,19.9164,19.9323,393600.0
2014-02-19 10:40:00,25.07,25.08,25.02,25.02,489300.0,19.9243,19.9323,19.8846,19.8846,489300.0
2014-02-19 10:50:00,25.02,25.05,25.0,25.02,498900.0,19.8846,19.9084,19.8687,19.8846,498900.0
2014-02-19 11:00:00,25.02,25.03,25.0,25.01,432300.0,19.8846,19.8925,19.8687,19.8766,432300.0
2014-02-19 11:10:00,25.01,25.01,24.98,25.0,474600.0,19.8766,19.8766,19.8528,19.8687,474600.0
2014-02-19 11:20:00,25.0,25.0,24.98,25.0,267000.0,19.8687,19.8687,19.8528,19.8687,267000.0
2014-02-19 11:30:00,25.0,25.0,24.98,24.98,225000.0,19.8687,19.8687,19.8528,19.8528,225000.0
2014-02-19 11:40:00,24.98,25.0,24.97,24.98,461400.0,19.8528,19.8687,19.8448,19.8528,461400.0
2014-02-19 11:50:00,24.98,24.99,24.95,24.95,357000.0,19.8528,19.8607,19.8289,19.8289,357000.0
2014-02-19 12:00:00,24.95,24.95,24.9,24.94,552900.0,19.8289,19.8289,19.7892,19.821,552900.0
2014-02-19 12:10:00,24.94,24.94,24.88,24.92,612600.0,19.821,19.821,19.7733,19.8051,612600.0
2014-02-19 12:20:00,24.92,24.94,24.88,24.88,689400.0,19.8051,19.821,19.7733,19.7733,689400.0
2014-02-19 12:30:00,24.88,24.9,24.85,24.87,588600.0,19.7733,19.7892,19.7495,19.7654,588600.0
2014-02-19 12:40:00,24.87,24.88,24.84,24.84,366000.0,19.7654,19.7733,19.7415,19.7415,366000.0
2014-02-19 12:50:00,24.84,24.86,24.84,24.85,451800.0,19.7415,19.7574,19.7415,19.7495,451800.0
2014-02-19 13:00:00,24.85,24.89,24.85,24.89,484800.0,19.7495,19.7813,19.7495,19.7813,484800.0
2014-02-19 13:10:00,24.89,24.91,24.87,24.91,359100.0,19.7813,19.7971,19.7654,19.7971,359100.0
2014-02-19 13:20:00,24.91,24.96,24.91,24.93,375300.0,19.7971,19.8369,19.7971,19.813,375300.0
2014-02-19 13:30:00,24.93,24.94,24.93,24.94,264600.0,19.813,19.821,19.813,19.821,264600.0
2014-02-19 13:40:00,24.94,24.94,24.94,24.94,184800.0,19.821,19.821,19.821,19.821,184800.0
2014-02-19 13:50:00,24.94,24.95,24.9,24.91,339300.0,19.821,19.8289,19.7892,19.7971,339300.0
2014-02-19 14:00:00,24.91,24.99,24.9,24.98,442800.0,19.7971,19.8607,19.7892,19.8528,442800.0
2014-02-19 14:10:00,24.98,24.98,24.91,24.92,432000.0,19.8528,19.8528,19.7971,19.8051,432000.0
2014-02-19 14:20:00,24.92,24.94,24.88,24.94,374700.0,19.8051,19.821,19.7733,19.821,374700.0
2014-02-19 14:30:00,24.94,24.97,24.93,24.97,477600.0,19.821,19.8448,19.813,19.8448,477600.0
2014-02-19 14:40:00,24.97,24.99,24.96,24.98,642600.0,19.8448,19.8607,19.8369,19.8528,642600.0
2014-02-19 14:50:00,24.97,24.98,24.95,24.96,480000.0,19.8448,19.8528,19.8289,19.8369,480000.0
2014-02-19 15:00:00,24.96,24.98,24.96,24.97,496200.0,19.8369,19.8528,19.8369,19.8448,496200.0
2014-02-19 15:10:00,24.97,24.98,24.95,24.97,653400.0,19.8448,19.8528,19.8289,19.8448,653400.0
2014-02-19 15:20:00,24.97,24.97,24.94,24.96,375000.0,19.8448,19.8448,19.821,19.8369,375000.0
2014-02-19 15:30:00,24.96,24.96,24.95,24.95,637800.0,19.8369,19.8369,19.8289,19.8289,637800.0
2014-02-19 15:40:00,24.95,24.95,24.9,24.92,1070100.0,19.8289,19.8289,19.7892,19.8051,1070100.0
2014-02-19 15:50:00,24.92,24.98,24.9,24.95,2498100.0,19.8051,19.8528,19.7892,19.8289,2498100.0
2014-02-20 09:30:00,24.35,24.58,24.35,24.47,4014300.0,19.3521,19.5349,19.3521,19.4475,4014300.0
2014-02-20 09:40:00,24.48,24.5,24.31,24.35,3775200.0,19.4554,19.4713,19.3203,19.3521,3775200.0
2014-02-20 09:50:00,24.36,24.41,24.27,24.34,2816700.0,19.36,19.3998,19.2885,19.3441,2816700.0
2014-02-20 10:00:00,24.35,24.39,24.32,24.33,1626600.0,19.3521,19.3839,19.3282,19.3362,1626600.0
2014-02-20 10:10:00,24.34,24.45,24.34,24.42,1188000.0,19.3441,19.4316,19.3441,19.4077,1188000.0
2014-02-20 10:20:00,24.42,24.44,24.38,24.41,951600.0,19.4077,19.4236,19.3759,19.3998,951600.0
2014-02-20 10:30:00,24.41,24.54,24.4,24.5,1478100.0,19.3998,19.5031,19.3918,19.4713,1478100.0
2014-02-20 10:40:00,24.5,24.58,24.49,24.56,1542300.0,19.4713,19.5349,19.4634,19.519,1542300.0
2014-02-20 10:50:00,24.56,24.66,24.53,24.65,1166100.0,19.519,19.5985,19.4951,19.5905,1166100.0
2014-02-20 11:00:00,24.65,24.67,24.62,24.65,645300.0,19.5905,19.6064,19.5667,19.5905,645300.0
2014-02-20 11:10:00,24.65,24.66,24.59,24.6,761100.0,19.5905,19.5985,19.5428,19.5508,761100.0
2014-02-20 11:20:00,24.6,24.63,24.59,24.63,527100.0,19.5508,19.5746,19.5428,19.5746,527100.0
2014-02-20 11:30:00,24.63,24.63,24.51,24.53,867300.0,19.5746,19.5746,19.4792,19.4951,867300.0
2014-02-20 11:40:00,24.53,24.55,24.5,24.51,674400.0,19.4951,19.511,19.4713,19.4792,674400.0
2014-02-20 11:50:00,24.51,24.51,24.44,24.45,489300.0,19.4792,19.4792,19.4236,19.4316,489300.0
2014-02-20 12:00:00,24.45,24.49,24.45,24.48,566100.0,19.4316,19.4634,19.4316,19.4554,566100.0
2014-02-20 12:10:00,24.48,24.52,24.47,24.52,369600.0,19.4554,19.4872,19.4475,19.4872,369600.0
2014-02-20 12:20:00,24.52,24.55,24.51,24.53,270600.0,19.4872,19.511,19.4792,19.4951,270600.0
2014-02-20 12:30:00,24.53,24.53,24.48,24.48,336600.0,19.4951,19.4951,19.4554,19.4554,336600.0
2014-02-20 12:40:00,24.48,24.52,24.48,24.51,432300.0,19.4554,19.4872,19.4554,19.4792,432300.0
2014-02-20 12:50:00,24.51,24.51,24.49,24.5,326700.0,19.4792,19.4792,19.4634,19.4713,326700.0
2014-02-20 13:00:00,24.5,24.51,24.48,24.49,275100.0,19.4713,19.4792,19.4554,19.4634,275100.0
2014-02-20 13:10:00,24.48,24.5,24.48,24.49,333900.0,19.4554,19.4713,19.4554,19.4634,333900.0
2014-02-20 13:20:00,24.49,24.49,24.48,24.49,203700.0,19.4634,19.4634,19.4554,19.4634,203700.0
2014-02-20 13:30:00,24.49,24.54,24.48,24.51,475200.0,19.4634,19.5031,19.4554,19.4792,475200.0
2014-02-20 13:40:00,24.51,24.51,24.48,24.5,260700.0,19.4792,19.4792,19.4554,19.4713,260700.0
2014-02-20 13:50:00,24.5,24.51,24.49,24.5,297600.0,19.4713,19.4792,19.4634,19.4713,297600.0
2014-02-20 14:00:00,24.5,24.5,24.47,24.47,593700.0,19.4713,19.4713,19.4475,19.4475,593700.0
2014-02-20 14:10:00,24.47,24.53,24.47,24.52,576900.0,19.4475,19.4951,19.4475,19.4872,576900.0
2014-02-20 14:20:00,24.52,24.54,24.52,24.53,512400.0,19.4872,19.5031,19.4872,19.4951,512400.0
2014-02-20 14:30:00,24.53,24.54,24.53,24.53,398400.0,19.4951,19.5031,19.4951,19.4951,398400.0
2014-02-20 14:40:00,24.53,24.54,24.52,24.52,710400.0,19.4951,19.5031,19.4872,19.4872,710400.0
2014-02-20 14:50:00,24.53,24.54,24.52,24.54,618900.0,19.4951,19.5031,19.4872,19.5031,618900.0
2014-02-20 15:00:00,24.54,24.55,24.53,24.54,655200.0,19.5031,19.511,19.4951,19.5031,655200.0
2014-02-20 15:10:00,24.54,24.54,24.53,24.54,368100.0,19.5031,19.5031,19.4951,19.5031,368100.0
2014-02-20 15:20:00,24.53,24.54,24.53,24.53,759600.0,19.4951,19.5031,19.4951,19.4951,759600.0
2014-02-20 15:30:00,24.53,24.54,24.53,24.54,676800.0,19.4951,19.5031,19.4951,19.5031,676800.0
2014-02-20 15:40:00,24.54,24.56,24.54,24.54,1033200.0,19.5031,19.519,19.5031,19.5031,1033200.0
2014-02-20 15:50:00,24.54,24.56,24.51,24.51,1536000.0,19.5031,19.519,19.4792,19.4792,1536000.0
2014-02-21 09:30:00,24.4,24.47,24.27,24.37,3156600.0,19.3918,19.4475,19.2885,19.368,3156600.0
2014-02-21 09:40:00,24.37,24.38,24.27,24.31,1247100.0,19.368,19.3759,19.2885,19.3203,1247100.0
2014-02-21 09:50:00,24.32,24.35,24.31,24.32,991800.0,19.3282,19.3521,19.3203,19.3282,991800.0
2014-02-21 10:00:00,24.32,24.43,24.32,24.39,918600.0,19.3282,19.4157,19.3282,19.3839,918600.0
2014-02-21 10:10:00,24.39,24.41,24.37,24.39,576000.0,19.3839,19.3998,19.368,19.3839,576000.0
2014-02-21 10:20:00,24.39,24.39,24.3,24.31,1037700.0,19.3839,19.3839,19.3124,19.3203,1037700.0
2014-02-21 10:30:00,24.31,24.39,24.31,24.39,733200.0,19.3203,19.3839,19.3203,19.3839,733200.0
2014-02-21 10:40:00,24.39,24.43,24.38,24.43,455400.0,19.3839,19.4157,19.3759,19.4157,455400.0
2014-02-21 10:50:00,24.43,24.44,24.39,24.4,670500.0,19.4157,19.4236,19.3839,19.3918,670500.0
2014-02-21 11:00:00,24.4,24.42,24.39,24.41,566100.0,19.3918,19.4077,19.3839,19.3998,566100.0
2014-02-21 11:10:00,24.41,24.42,24.39,24.39,349500.0,19.3998,19.4077,19.3839,19.3839,349500.0
2014-02-21 11:20:00,24.39,24.44,24.39,24.42,330600.0,19.3839,19.4236,19.3839,19.4077,330600.0
2014-02-21 11:30:00,24.43,24.43,24.4,24.4,348900.0,19.4157,19.4157,19.3918,19.3918,348900.0
2014-02-21 11:40:00,24.41,24.41,24.38,24.38,458100.0,19.3998,19.3998,19.3759,19.3759,458100.0
2014-02-21 11:50:00,24.39,24.41,24.39,24.4,366300.0,19.3839,19.3998,19.3839,19.3918,366300.0
2014-02-21 12:00:00,24.4,24.41,24.39,24.4,288900.0,19.3918,19.3998,19.3839,19.3918,288900.0
2014-02-21 12:10:00,24.4,24.4,24.39,24.39,277500.0,19.3918,19.3918,19.3839,19.3839,277500.0
2014-02-21 12:20:00,24.39,24.4,24.38,24.39,246300.0,19.3839,19.3918,19.3759,19.3839,246300.0
2014-02-21 12:30:00,24.39,24.4,24.38,24.39,236700.0,19.3839,19.3918,19.3759,19.3839,236700.0
2014-02-21 12:40:00,24.39,24.39,24.36,24.37,342000.0,19.3839,19.3839,19.36,19.368,342000.0
2014-02-21 12:50:00,24.37,24.42,24.37,24.42,448200.0,19.368,19.4077,19.368,19.4077,448200.0
2014-02-21 13:00:00,24.42,24.44,24.42,24.44,240000.0,19.4077,19.4236,19.4077,19.4236,240000.0
2014-02-21 13:10:00,24.44,24.44,24.4,24.41,328200.0,19.4236,19.4236,19.3918,19.3998,328200.0
2014-02-21 13:20:00,24.41,24.41,24.39,24.39,229200.0,19.3998,19.3998,19.3839,19.3839,229200.0
2014-02-21 13:30:00,24.39,24.4,24.36,24.36,309000.0,19.3839,19.3918,19.36,19.36,309000.0
2014-02-21 13:40:00,24.36,24.37,24.35,24.36,253800.0,19.36,19.368,19.3521,19.36,253800.0
2014-02-21 13:50:00,24.36,24.38,24.36,24.38,295200.0,19.36,19.3759,19.36,19.3759,295200.0
2014-02-21 14:00:00,24.37,24.38,24.35,24.35,342600.0,19.368,19.3759,19.3521,19.3521,342600.0
2014-02-21 14:10:00,24.35,24.35,24.32,24.33,762000.0,19.3521,19.3521,19.3282,19.3362,762000.0
2014-02-21 14:20:00,24.33,24.34,24.31,24.31,421200.0,19.3362,19.3441,19.3203,19.3203,421200.0
2014-02-21 14:30:00,24.31,24.31,24.28,24.3,686700.0,19.3203,19.3203,19.2965,19.3124,686700.0
2014-02-21 14:40:00,24.3,24.32,24.29,24.3,392400.0,19.3124,19.3282,19.3044,19.3124,392400.0
2014-02-21 14:50:00,24.3,24.34,24.29,24.33,534600.0,19.3124,19.3441,19.3044,19.3362,534600.0
2014-02-21 15:00:00,24.33,24.33,24.31,24.32,398400.0,19.3362,19.3362,19.3203,19.3282,398400.0
2014-02-21 15:10:00,24.32,24.38,24.32,24.37,474300.0,19.3282,19.3759,19.3282,19.368,474300.0
2014-02-21 15:20:00,24.37,24.4,24.37,24.39,560400.0,19.368,19.3918,19.368,19.3839,560400.0
2014-02-21 15:30:00,24.39,24.39,24.37,24.37,645000.0,19.3839,19.3839,19.368,19.368,645000.0
2014-02-21 15:40:00,24.37,24.39,24.37,24.37,796500.0,19.368,19.3839,19.368,19.368,796500.0
2014-02-21 15:50:00,24.37,24.4,24.35,24.37,1842300.0,19.368,19.3918,19.3521,19.368,1842300.0
2014-02-24 09:30:00,24.41,24.46,24.38,24.39,658200.0,19.3998,19.4395,19.3759,19.3839,658200.0
2014-02-24 09:40:00,24.39,24.53,24.39,24.51,703200.0,19.3839,19.4951,19.3839,19.4792,703200.0
2014-02-24 09:50:00,24.51,24.58,24.51,24.53,810600.0,19.4792,19.5349,19.4792,19.4951,810600.0
2014-02-24 10:00:00,24.53,24.53,24.45,24.5,508200.0,19.4951,19.4951,19.4316,19.4713,508200.0
2014-02-24 10:10:00,24.5,24.56,24.49,24.5,459000.0,19.4713,19.519,19.4634,19.4713,459000.0
2014-02-24 10:20:00,24.5,24.5,24.42,24.43,462300.0,19.4713,19.4713,19.4077,19.4157,462300.0
2014-02-24 10:30:00,24.43,24.46,24.42,24.44,351900.0,19.4157,19.4395,19.4077,19.4236,351900.0
2014-02-24 10:40:00,24.44,24.45,24.42,24.45,357300.0,19.4236,19.4316,19.4077,19.4316,357300.0
2014-02-24 10:50:00,24.45,24.45,24.42,24.42,312000.0,19.4316,19.4316,19.4077,19.4077,312000.0
2014-02-24 11:00:00,24.42,24.43,24.41,24.43,538200.0,19.4077,19.4157,19.3998,19.4157,538200.0
2014-02-24 11:10:00,24.44,24.47,24.44,24.47,305700.0,19.4236,19.4475,19.4236,19.4475,305700.0
2014-02-24 11:20:00,24.47,24.48,24.45,24.45,410100.0,19.4475,19.4554,19.4316,19.4316,410100.0
2014-02-24 11:30:00,24.46,24.49,24.45,24.48,403500.0,19.4395,19.4634,19.4316,19.4554,403500.0
2014-02-24 11:40:00,24.49,24.49,24.46,24.47,305400.0,19.4634,19.4634,19.4395,19.4475,305400.0
2014-02-24 11:50:00,24.48,24.5,24.47,24.5,404100.0,19.4554,19.4713,19.4475,19.4713,404100.0
2014-02-24 12:00:00,24.5,24.5,24.48,24.49,434400.0,19.4713,19.4713,19.4554,19.4634,434400.0
2014-02-24 12:10:00,24.49,24.51,24.48,24.51,267600.0,19.4634,19.4792,19.4554,19.4792,267600.0
2014-02-24 12:20:00,24.51,24.51,24.48,24.49,225300.0,19.4792,19.4792,19.4554,19.4634,225300.0
2014-02-24 12:30:00,24.49,24.49,24.47,24.47,338400.0,19.4634,19.4634,19.4475,19.4475,338400.0
2014-02-24 12:40:00,24.47,24.49,24.46,24.47,282000.0,19.4475,19.4634,19.4395,19.4475,282000.0
2014-02-24 12:50:00,24.47,24.49,24.47,24.49,220500.0,19.4475,19.4634,19.4475,19.4634,220500.0
2014-02-24 13:00:00,24.49,24.5,24.49,24.5,271500.0,19.4634,19.4713,19.4634,19.4713,271500.0
2014-02-24 13:10:00,24.5,24.52,24.5,24.51,242700.0,19.4713,19.4872,19.4713,19.4792,242700.0
2014-02-24 13:20:00,24.51,24.52,24.5,24.51,303000.0,19.4792,19.4872,19.4713,19.4792,303000.0
2014-02-24 13:30:00,24.51,24.53,24.5,24.52,225600.0,19.4792,19.4951,19.4713,19.4872,225600.0
2014-02-24 13:40:00,24.52,24.53,24.51,24.52,206100.0,19.4872,19.4951,19.4792,19.4872,206100.0
2014-02-24 13:50:00,24.52,24.53,24.52,24.52,182400.0,19.4872,19.4951,19.4872,19.4872,182400.0
2014-02-24 14:00:00,24.53,24.56,24.52,24.53,556500.0,19.4951,19.519,19.4872,19.4951,556500.0
2014-02-24 14:10:00,24.53,24.55,24.53,24.55,248400.0,19.4951,19.511,19.4951,19.511,248400.0
2014-02-24 14:20:00,24.55,24.56,24.55,24.55,207900.0,19.511,19.519,19.511,19.511,207900.0
2014-02-24 14:30:00,24.56,24.57,24.55,24.56,285000.0,19.519,19.5269,19.511,19.519,285000.0
2014-02-24 14:40:00,24.56,24.58,24.56,24.58,351900.0,19.519,19.5349,19.519,19.5349,351900.0
2014-02-24 14:50:00,24.58,24.6,24.57,24.58,320400.0,19.5349,19.5508,19.5269,19.5349,320400.0
2014-02-24 15:00:00,24.58,24.58,24.55,24.55,331800.0,19.5349,19.5349,19.511,19.511,331800.0
2014-02-24 15:10:00,24.55,24.55,24.53,24.53,319500.0,19.511,19.511,19.4951,19.4951,319500.0
2014-02-24 15:20:00,24.53,24.53,24.49,24.5,490500.0,19.4951,19.4951,19.4634,19.4713,490500.0
2014-02-24 15:30:00,24.49,24.51,24.48,24.5,576300.0,19.4634,19.4792,19.4554,19.4713,576300.0
2014-02-24 15:40:00,24.5,24.51,24.47,24.49,872100.0,19.4713,19.4792,19.4475,19.4634,872100.0
2014-02-24 15:50:00,24.49,24.5,24.45,24.45,2796900.0,19.4634,19.4713,19.4316,19.4316,2796900.0
2014-02-25 09:30:00,24.39,24.58,24.39,24.43,919500.0,19.3839,19.5349,19.3839,19.4157,919500.0
2014-02-25 09:40:00,24.43,24.5,24.42,24.44,642900.0,19.4157,19.4713,19.4077,19.4236,642900.0
2014-02-25 09:50:00,24.44,24.44,24.39,24.4,612600.0,19.4236,19.4236,19.3839,19.3918,612600.0
2014-02-25 10:00:00,24.4,24.45,24.39,24.44,863100.0,19.3918,19.4316,19.3839,19.4236,863100.0
2014-02-25 10:10:00,24.44,24.47,24.42,24.47,570000.0,19.4236,19.4475,19.4077,19.4475,570000.0
2014-02-25 10:20:00,24.47,24.47,24.4,24.4,677700.0,19.4475,19.4475,19.3918,19.3918,677700.0
2014-02-25 10:30:00,24.41,24.43,24.36,24.42,584700.0,19.3998,19.4157,19.36,19.4077,584700.0
2014-02-25 10:40:00,24.43,24.44,24.42,24.43,715200.0,19.4157,19.4236,19.4077,19.4157,715200.0
2014-02-25 10:50:00,24.43,24.43,24.42,24.43,513300.0,19.4157,19.4157,19.4077,19.4157,513300.0
2014-02-25 11:00:00,24.43,24.43,24.4,24.42,503400.0,19.4157,19.4157,19.3918,19.4077,503400.0
2014-02-25 11:10:00,24.42,24.47,24.42,24.45,807900.0,19.4077,19.4475,19.4077,19.4316,807900.0
2014-02-25 11:20:00,24.45,24.5,24.45,24.5,678600.0,19.4316,19.4713,19.4316,19.4713,678600.0
2014-02-25 11:30:00,24.5,24.51,24.48,24.5,675600.0,19.4713,19.4792,19.4554,19.4713,675600.0
2014-02-25 11:40:00,24.5,24.5,24.46,24.47,264600.0,19.4713,19.4713,19.4395,19.4475,264600.0
2014-02-25 11:50:00,24.47,24.5,24.44,24.45,437700.0,19.4475,19.4713,19.4236,19.4316,437700.0
2014-02-25 12:00:00,24.45,24.47,24.45,24.47,273600.0,19.4316,19.4475,19.4316,19.4475,273600.0
2014-02-25 12:10:00,24.47,24.48,24.46,24.47,282300.0,19.4475,19.4554,19.4395,19.4475,282300.0
2014-02-25 12:20:00,24.47,24.47,24.45,24.45,186600.0,19.4475,19.4475,19.4316,19.4316,186600.0
2014-02-25 12:30:00,24.45,24.46,24.44,24.44,592800.0,19.4316,19.4395,19.4236,19.4236,592800.0
2014-02-25 12:40:00,24.44,24.44,24.42,24.43,351900.0,19.4236,19.4236,19.4077,19.4157,351900.0
2014-02-25 12:50:00,24.43,24.44,24.41,24.42,440100.0,19.4157,19.4236,19.3998,19.4077,440100.0
2014-02-25 13:00:00,24.43,24.43,24.4,24.43,652800.0,19.4157,19.4157,19.3918,19.4157,652800.0
2014-02-25 13:10:00,24.43,24.44,24.43,24.44,463800.0,19.4157,19.4236,19.4157,19.4236,463800.0
2014-02-25 13:20:00,24.44,24.44,24.43,24.43,399300.0,19.4236,19.4236,19.4157,19.4157,399300.0
2014-02-25 13:30:00,24.43,24.46,24.43,24.44,997500.0,19.4157,19.4395,19.4157,19.4236,997500.0
2014-02-25 13:40:00,24.44,24.44,24.41,24.41,297900.0,19.4236,19.4236,19.3998,19.3998,297900.0
2014-02-25 13:50:00,24.41,24.42,24.41,24.41,290700.0,19.3998,19.4077,19.3998,19.3998,290700.0
2014-02-25 14:00:00,24.41,24.42,24.37,24.39,713700.0,19.3998,19.4077,19.368,19.3839,713700.0
2014-02-25 14:10:00,24.38,24.41,24.36,24.41,549300.0,19.3759,19.3998,19.36,19.3998,549300.0
2014-02-25 14:20:00,24.41,24.42,24.39,24.41,618300.0,19.3998,19.4077,19.3839,19.3998,618300.0
2014-02-25 14:30:00,24.41,24.44,24.41,24.43,406200.0,19.3998,19.4236,19.3998,19.4157,406200.0
2014-02-25 14:40:00,24.43,24.43,24.41,24.43,394200.0,19.4157,19.4157,19.3998,19.4157,394200.0
2014-02-25 14:50:00,24.42,24.45,24.42,24.44,481200.0,19.4077,19.4316,19.4077,19.4236,481200.0
2014-02-25 15:00:00,24.44,24.45,24.43,24.44,433500.0,19.4236,19.4316,19.4157,19.4236,433500.0
2014-02-25 15:10:00,24.43,24.44,24.4,24.4,518700.0,19.4157,19.4236,19.3918,19.3918,518700.0
2014-02-25 15:20:00,24.4,24.4,24.38,24.38,722100.0,19.3918,19.3918,19.3759,19.3759,722100.0
2014-02-25 15:30:00,24.38,24.41,24.38,24.39,935700.0,19.3759,19.3998,19.3759,19.3839,935700.0
2014-02-25 15:40:00,24.39,24.43,24.39,24.43,1506300.0,19.3839,19.4157,19.3839,19.4157,1506300.0
2014-02-25 15:50:00,24.42,24.45,24.4,24.45,2081100.0,19.4077,19.4316,19.3918,19.4316,2081100.0
2014-02-26 09:30:00,24.65,24.71,24.6,24.7,1212900.0,19.5905,19.6382,19.5508,19.6303,1212900.0
2014-02-26 09:40:00,24.7,24.81,24.69,24.81,1141200.0,19.6303,19.7177,19.6223,19.7177,1141200.0
2014-02-26 09:50:00,24.81,24.82,24.75,24.82,841500.0,19.7177,19.7256,19.67,19.7256,841500.0
2014-02-26 10:00:00,24.82,24.97,24.82,24.88,1433100.0,19.7256,19.8448,19.7256,19.7733,1433100.0
2014-02-26 10:10:00,24.87,24.99,24.87,24.98,1061400.0,19.7654,19.8607,19.7654,19.8528,1061400.0
2014-02-26 10:20:00,24.98,24.98,24.94,24.96,892800.0,19.8528,19.8528,19.821,19.8369,892800.0
2014-02-26 10:30:00,24.96,24.97,24.92,24.92,664500.0,19.8369,19.8448,19.8051,19.8051,664500.0
2014-02-26 10:40:00,24.92,24.93,24.9,24.9,458700.0,19.8051,19.813,19.7892,19.7892,458700.0
2014-02-26 10:50:00,24.9,24.91,24.88,24.89,537300.0,19.7892,19.7971,19.7733,19.7813,537300.0
2014-02-26 11:00:00,24.89,24.89,24.86,24.88,351900.0,19.7813,19.7813,19.7574,19.7733,351900.0
2014-02-26 11:10:00,24.88,24.92,24.88,24.91,347700.0,19.7733,19.8051,19.7733,19.7971,347700.0
2014-02-26 11:20:00,24.91,24.92,24.88,24.89,537600.0,19.7971,19.8051,19.7733,19.7813,537600.0
2014-02-26 11:30:00,24.89,24.91,24.87,24.87,576900.0,19.7813,19.7971,19.7654,19.7654,576900.0
2014-02-26 11:40:00,24.87,24.88,24.84,24.85,335400.0,19.7654,19.7733,19.7415,19.7495,335400.0
2014-02-26 11:50:00,24.85,24.86,24.84,24.85,216000.0,19.7495,19.7574,19.7415,19.7495,216000.0
2014-02-26 12:00:00,24.85,24.87,24.84,24.84,204300.0,19.7495,19.7654,19.7415,19.7415,204300.0
2014-02-26 12:10:00,24.84,24.86,24.84,24.84,292500.0,19.7415,19.7574,19.7415,19.7415,292500.0
2014-02-26 12:20:00,24.84,24.84,24.81,24.81,219600.0,19.7415,19.7415,19.7177,19.7177,219600.0
2014-02-26 12:30:00,24.81,24.82,24.8,24.82,292200.0,19.7177,19.7256,19.7097,19.7256,292200.0
2014-02-26 12:40:00,24.81,24.82,24.8,24.8,158100.0,19.7177,19.7256,19.7097,19.7097,158100.0
2014-02-26 12:50:00,24.8,24.83,24.79,24.81,411600.0,19.7097,19.7336,19.7018,19.7177,411600.0
2014-02-26 13:00:00,24.81,24.82,24.78,24.78,202500.0,19.7177,19.7256,19.6938,19.6938,202500.0
2014-02-26 13:10:00,24.78,24.79,24.76,24.76,195600.0,19.6938,19.7018,19.6779,19.6779,195600.0
2014-02-26 13:20:00,24.76,24.79,24.76,24.78,423300.0,19.6779,19.7018,19.6779,19.6938,423300.0
2014-02-26 13:30:00,24.78,24.8,24.78,24.8,206400.0,19.6938,19.7097,19.6938,19.7097,206400.0
2014-02-26 13:40:00,24.8,24.86,24.8,24.86,274200.0,19.7097,19.7574,19.7097,19.7574,274200.0
2014-02-26 13:50:00,24.86,24.86,24.84,24.85,808200.0,19.7574,19.7574,19.7415,19.7495,808200.0
2014-02-26 14:00:00,24.85,24.88,24.85,24.85,676500.0,19.7495,19.7733,19.7495,19.7495,676500.0
2014-02-26 14:10:00,24.85,24.86,24.81,24.81,503400.0,19.7495,19.7574,19.7177,19.7177,503400.0
2014-02-26 14:20:00,24.81,24.81,24.78,24.79,591900.0,19.7177,19.7177,19.6938,19.7018,591900.0
2014-02-26 14:30:00,24.79,24.82,24.78,24.81,367200.0,19.7018,19.7256,19.6938,19.7177,367200.0
2014-02-26 14:40:00,24.81,24.89,24.81,24.87,883800.0,19.7177,19.7813,19.7177,19.7654,883800.0
2014-02-26 14:50:00,24.88,24.88,24.85,24.87,451200.0,19.7733,19.7733,19.7495,19.7654,451200.0
2014-02-26 15:00:00,24.86,24.87,24.86,24.86,427800.0,19.7574,19.7654,19.7574,19.7574,427800.0
2014-02-26 15:10:00,24.86,24.9,24.85,24.88,682500.0,19.7574,19.7892,19.7495,19.7733,682500.0
2014-02-26 15:20:00,24.88,24.89,24.87,24.89,800700.0,19.7733,19.7813,19.7654,19.7813,800700.0
2014-02-26 15:30:00,24.89,24.94,24.88,24.93,975300.0,19.7813,19.821,19.7733,19.813,975300.0
2014-02-26 15:40:00,24.94,25.03,24.92,24.92,1462800.0,19.821,19.8925,19.8051,19.8051,1462800.0
2014-02-26 15:50:00,24.92,24.95,24.91,24.93,2161200.0,19.8051,19.8289,19.7971,19.813,2161200.0
2014-02-27 09:30:00,24.93,24.93,24.78,24.82,1098000.0,19.813,19.813,19.6938,19.7256,1098000.0
2014-02-27 09:40:00,24.83,24.85,24.75,24.76,426900.0,19.7336,19.7495,19.67,19.6779,426900.0
2014-02-27 09:50:00,24.76,24.77,24.72,24.74,475800.0,19.6779,19.6859,19.6461,19.662,475800.0
2014-02-27 10:00:00,24.74,24.81,24.74,24.76,349800.0,19.662,19.7177,19.662,19.6779,349800.0
2014-02-27 10:10:00,24.76,24.77,24.72,24.75,262500.0,19.6779,19.6859,19.6461,19.67,262500.0
2014-02-27 10:20:00,24.75,24.76,24.73,24.73,256200.0,19.67,19.6779,19.6541,19.6541,256200.0
2014-02-27 10:30:00,24.74,24.78,24.73,24.76,456600.0,19.662,19.6938,19.6541,19.6779,456600.0
2014-02-27 10:40:00,24.76,24.77,24.73,24.74,398100.0,19.6779,19.6859,19.6541,19.662,398100.0
2014-02-27 10:50:00,24.74,24.76,24.7,24.73,352200.0,19.662,19.6779,19.6303,19.6541,352200.0
2014-02-27 11:00:00,24.73,24.78,24.71,24.78,230100.0,19.6541,19.6938,19.6382,19.6938,230100.0
2014-02-27 11:10:00,24.78,24.84,24.77,24.84,261300.0,19.6938,19.7415,19.6859,19.7415,261300.0
2014-02-27 11:20:00,24.84,24.84,24.78,24.81,467100.0,19.7415,19.7415,19.6938,19.7177,467100.0
2014-02-27 11:30:00,24.81,24.82,24.78,24.79,355500.0,19.7177,19.7256,19.6938,19.7018,355500.0
2014-02-27 11:40:00,24.79,24.81,24.79,24.8,167700.0,19.7018,19.7177,19.7018,19.7097,167700.0
2014-02-27 11:50:00,24.8,24.83,24.8,24.83,211200.0,19.7097,19.7336,19.7097,19.7336,211200.0
2014-02-27 12:00:00,24.83,24.85,24.78,24.78,201000.0,19.7336,19.7495,19.6938,19.6938,201000.0
2014-02-27 12:10:00,24.78,24.8,24.78,24.78,303300.0,19.6938,19.7097,19.6938,19.6938,303300.0
2014-02-27 12:20:00,24.78,24.79,24.77,24.78,168000.0,19.6938,19.7018,19.6859,19.6938,168000.0
2014-02-27 12:30:00,24.78,24.8,24.77,24.78,282300.0,19.6938,19.7097,19.6859,19.6938,282300.0
2014-02-27 12:40:00,24.79,24.8,24.78,24.79,255600.0,19.7018,19.7097,19.6938,19.7018,255600.0
2014-02-27 12:50:00,24.79,24.8,24.78,24.8,232200.0,19.7018,19.7097,19.6938,19.7097,232200.0
2014-02-27 13:00:00,24.8,24.82,24.79,24.8,165600.0,19.7097,19.7256,19.7018,19.7097,165600.0
2014-02-27 13:10:00,24.8,24.8,24.79,24.79,162000.0,19.7097,19.7097,19.7018,19.7018,162000.0
2014-02-27 13:20:00,24.79,24.8,24.78,24.8,156600.0,19.7018,19.7097,19.6938,19.7097,156600.0
2014-02-27 13:30:00,24.8,24.84,24.79,24.84,254100.0,19.7097,19.7415,19.7018,19.7415,254100.0
2014-02-27 13:40:00,24.84,24.84,24.82,24.83,163500.0,19.7415,19.7415,19.7256,19.7336,163500.0
2014-02-27 13:50:00,24.83,24.85,24.82,24.84,291000.0,19.7336,19.7495,19.7256,19.7415,291000.0
2014-02-27 14:00:00,24.84,24.85,24.84,24.84,242400.0,19.7415,19.7495,19.7415,19.7415,242400.0
2014-02-27 14:10:00,24.84,24.85,24.84,24.84,180600.0,19.7415,19.7495,19.7415,19.7415,180600.0
2014-02-27 14:20:00,24.84,24.84,24.81,24.82,269700.0,19.7415,19.7415,19.7177,19.7256,269700.0
2014-02-27 14:30:00,24.82,24.83,24.82,24.82,143700.0,19.7256,19.7336,19.7256,19.7256,143700.0
2014-02-27 14:40:00,24.82,24.82,24.81,24.82,196800.0,19.7256,19.7256,19.7177,19.7256,196800.0
2014-02-27 14:50:00,24.82,24.83,24.81,24.82,273000.0,19.7256,19.7336,19.7177,19.7256,273000.0
2014-02-27 15:00:00,24.81,24.85,24.8,24.84,308100.0,19.7177,19.7495,19.7097,19.7415,308100.0
2014-02-27 15:10:00,24.84,24.88,24.83,24.86,420300.0,19.7415,19.7733,19.7336,19.7574,420300.0
2014-02-27 15:20:00,24.86,24.87,24.84,24.86,390600.0,19.7574,19.7654,19.7415,19.7574,390600.0
2014-02-27 15:30:00,24.87,24.87,24.85,24.86,318300.0,19.7654,19.7654,19.7495,19.7574,318300.0
2014-02-27 15:40:00,24.86,24.86,24.8,24.81,613800.0,19.7574,19.7574,19.7097,19.7177,613800.0
2014-02-27 15:50:00,24.81,24.86,24.8,24.85,1149900.0,19.7177,19.7574,19.7097,19.7495,1149900.0
2014-02-28 09:30:00,24.83,24.87,24.73,24.78,930300.0,19.7336,19.7654,19.6541,19.6938,930300.0
2014-02-28 09:40:00,24.78,24.85,24.77,24.85,566700.0,19.6938,19.7495,19.6859,19.7495,566700.0
2014-02-28 09:50:00,24.84,24.86,24.79,24.86,368100.0,19.7415,19.7574,19.7018,19.7574,368100.0
2014-02-28 10:00:00,24.86,24.93,24.85,24.93,462900.0,19.7574,19.813,19.7495,19.813,462900.0
2014-02-28 10:10:00,24.93,24.98,24.89,24.98,519000.0,19.813,19.8528,19.7813,19.8528,519000.0
2014-02-28 10:20:00,24.98,25.04,24.97,25.01,516300.0,19.8528,19.9005,19.8448,19.8766,516300.0
2014-02-28 10:30:00,25.01,25.04,24.98,24.99,318900.0,19.8766,19.9005,19.8528,19.8607,318900.0
2014-02-28 10:40:00,24.99,24.99,24.94,24.99,328800.0,19.8607,19.8607,19.821,19.8607,328800.0
2014-02-28 10:50:00,24.98,25.0,24.97,24.98,213600.0,19.8528,19.8687,19.8448,19.8528,213600.0
2014-02-28 11:00:00,24.98,24.98,24.93,24.93,287100.0,19.8528,19.8528,19.813,19.813,287100.0
2014-02-28 11:10:00,24.93,24.95,24.92,24.94,324300.0,19.813,19.8289,19.8051,19.821,324300.0
2014-02-28 11:20:00,24.93,25.0,24.93,24.99,366600.0,19.813,19.8687,19.813,19.8607,366600.0
2014-02-28 11:30:00,24.99,25.0,24.97,24.97,255600.0,19.8607,19.8687,19.8448,19.8448,255600.0
2014-02-28 11:40:00,24.97,24.99,24.96,24.99,143100.0,19.8448,19.8607,19.8369,19.8607,143100.0
2014-02-28 11:50:00,24.99,25.02,24.98,25.01,315300.0,19.8607,19.8846,19.8528,19.8766,315300.0
2014-02-28 12:00:00,25.01,25.03,25.0,25.0,216600.0,19.8766,19.8925,19.8687,19.8687,216600.0
2014-02-28 12:10:00,25.0,25.01,24.98,24.99,114600.0,19.8687,19.8766,19.8528,19.8607,114600.0
2014-02-28 12:20:00,24.99,25.01,24.99,25.0,121500.0,19.8607,19.8766,19.8607,19.8687,121500.0
2014-02-28 12:30:00,25.0,25.01,24.99,24.99,136200.0,19.8687,19.8766,19.8607,19.8607,136200.0
2014-02-28 12:40:00,24.99,24.99,24.97,24.98,130800.0,19.8607,19.8607,19.8448,19.8528,130800.0
2014-02-28 12:50:00,24.98,24.99,24.97,24.97,118500.0,19.8528,19.8607,19.8448,19.8448,118500.0
2014-02-28 13:00:00,24.97,25.01,24.97,25.01,240000.0,19.8448,19.8766,19.8448,19.8766,240000.0
2014-02-28 13:10:00,25.02,25.04,25.01,25.04,251700.0,19.8846,19.9005,19.8766,19.9005,251700.0
2014-02-28 13:20:00,25.04,25.04,25.02,25.04,161700.0,19.9005,19.9005,19.8846,19.9005,161700.0
2014-02-28 13:30:00,25.04,25.06,25.04,25.06,218100.0,19.9005,19.9164,19.9005,19.9164,218100.0
2014-02-28 13:40:00,25.06,25.06,25.02,25.05,246000.0,19.9164,19.9164,19.8846,19.9084,246000.0
2014-02-28 13:50:00,25.04,25.05,25.02,25.02,175200.0,19.9005,19.9084,19.8846,19.8846,175200.0
2014-02-28 14:00:00,25.02,25.03,25.01,25.01,324300.0,19.8846,19.8925,19.8766,19.8766,324300.0
2014-02-28 14:10:00,25.01,25.03,25.0,25.02,241200.0,19.8766,19.8925,19.8687,19.8846,241200.0
2014-02-28 14:20:00,25.02,25.02,24.98,24.99,282000.0,19.8846,19.8846,19.8528,19.8607,282000.0
2014-02-28 14:30:00,24.99,25.0,24.95,24.96,316200.0,19.8607,19.8687,19.8289,19.8369,316200.0
2014-02-28 14:40:00,24.96,24.98,24.93,24.94,418800.0,19.8369,19.8528,19.813,19.821,418800.0
2014-02-28 14:50:00,24.94,24.94,24.86,24.87,499800.0,19.821,19.821,19.7574,19.7654,499800.0
2014-02-28 15:00:00,24.87,24.88,24.82,24.82,736200.0,19.7654,19.7733,19.7256,19.7256,736200.0
2014-02-28 15:10:00,24.82,24.87,24.79,24.85,624900.0,19.7256,19.7654,19.7018,19.7495,624900.0
2014-02-28 15:20:00,24.85,24.9,24.85,24.9,563400.0,19.7495,19.7892,19.7495,19.7892,563400.0
2014-02-28 15:30:00,24.9,24.94,24.9,24.9,649800.0,19.7892,19.821,19.7892,19.7892,649800.0
2014-02-28 15:40:00,24.9,24.95,24.88,24.88,907800.0,19.7892,19.8289,19.7733,19.7733,907800.0
2014-02-28 15:50:00,24.88,24.94,24.87,24.91,2389200.0,19.7733,19.821,19.7654,19.7971,2389200.0
2014-03-03 09:30:00,24.83,24.89,24.73,24.77,992700.0,19.7336,19.7813,19.6541,19.6859,992700.0
2014-03-03 09:40:00,24.76,24.77,24.61,24.64,918600.0,19.6779,19.6859,19.5587,19.5826,918600.0
2014-03-03 09:50:00,24.64,24.79,24.64,24.78,775800.0,19.5826,19.7018,19.5826,19.6938,775800.0
2014-03-03 10:00:00,24.78,24.79,24.72,24.72,717000.0,19.6938,19.7018,19.6461,19.6461,717000.0
2014-03-03 10:10:00,24.73,24.74,24.69,24.74,349800.0,19.6541,19.662,19.6223,19.662,349800.0
2014-03-03 10:20:00,24.74,24.75,24.71,24.75,429600.0,19.662,19.67,19.6382,19.67,429600.0
2014-03-03 10:30:00,24.74,24.75,24.72,24.74,348300.0,19.662,19.67,19.6461,19.662,348300.0
2014-03-03 10:40:00,24.74,24.78,24.73,24.73,320700.0,19.662,19.6938,19.6541,19.6541,320700.0
2014-03-03 10:50:00,24.74,24.74,24.72,24.74,323400.0,19.662,19.662,19.6461,19.662,323400.0
2014-03-03 11:00:00,24.73,24.74,24.66,24.66,342300.0,19.6541,19.662,19.5985,19.5985,342300.0
2014-03-03 11:10:00,24.66,24.66,24.64,24.66,277200.0,19.5985,19.5985,19.5826,19.5985,277200.0
2014-03-03 11:20:00,24.66,24.71,24.66,24.69,221100.0,19.5985,19.6382,19.5985,19.6223,221100.0
2014-03-03 11:30:00,24.69,24.7,24.67,24.68,246000.0,19.6223,19.6303,19.6064,19.6144,246000.0
2014-03-03 11:40:00,24.68,24.71,24.66,24.67,213000.0,19.6144,19.6382,19.5985,19.6064,213000.0
2014-03-03 11:50:00,24.67,24.68,24.64,24.64,214800.0,19.6064,19.6144,19.5826,19.5826,214800.0
2014-03-03 12:00:00,24.64,24.64,24.62,24.63,274200.0,19.5826,19.5826,19.5667,19.5746,274200.0
2014-03-03 12:10:00,24.63,24.69,24.61,24.66,433200.0,19.5746,19.6223,19.5587,19.5985,433200.0
2014-03-03 12:20:00,24.66,24.69,24.66,24.67,147000.0,19.5985,19.6223,19.5985,19.6064,147000.0
2014-03-03 12:30:00,24.67,24.68,24.64,24.65,279300.0,19.6064,19.6144,19.5826,19.5905,279300.0
2014-03-03 12:40:00,24.66,24.66,24.64,24.65,183600.0,19.5985,19.5985,19.5826,19.5905,183600.0
2014-03-03 12:50:00,24.65,24.66,24.63,24.66,180600.0,19.5905,19.5985,19.5746,19.5985,180600.0
2014-03-03 13:00:00,24.66,24.68,24.65,24.67,306900.0,19.5985,19.6144,19.5905,19.6064,306900.0
2014-03-03 13:10:00,24.67,24.69,24.67,24.69,217800.0,19.6064,19.6223,19.6064,19.6223,217800.0
2014-03-03 13:20:00,24.69,24.69,24.64,24.65,160500.0,19.6223,19.6223,19.5826,19.5905,160500.0
2014-03-03 13:30:00,24.65,24.67,24.64,24.66,184200.0,19.5905,19.6064,19.5826,19.5985,184200.0
2014-03-03 13:40:00,24.66,24.68,24.65,24.66,265200.0,19.5985,19.6144,19.5905,19.5985,265200.0
2014-03-03 13:50:00,24.66,24.69,24.66,24.68,189900.0,19.5985,19.6223,19.5985,19.6144,189900.0
2014-03-03 14:00:00,24.67,24.68,24.66,24.67,183300.0,19.6064,19.6144,19.5985,19.6064,183300.0
2014-03-03 14:10:00,24.67,24.69,24.67,24.67,142500.0,19.6064,19.6223,19.6064,19.6064,142500.0
2014-03-03 14:20:00,24.67,24.7,24.67,24.69,319800.0,19.6064,19.6303,19.6064,19.6223,319800.0
2014-03-03 14:30:00,24.69,24.71,24.67,24.69,177900.0,19.6223,19.6382,19.6064,19.6223,177900.0
2014-03-03 14:40:00,24.68,24.75,24.68,24.75,240000.0,19.6144,19.67,19.6144,19.67,240000.0
2014-03-03 14:50:00,24.74,24.74,24.7,24.71,116100.0,19.662,19.662,19.6303,19.6382,116100.0
2014-03-03 15:00:00,24.71,24.71,24.67,24.68,242700.0,19.6382,19.6382,19.6064,19.6144,242700.0
2014-03-03 15:10:00,24.68,24.69,24.64,24.68,306300.0,19.6144,19.6223,19.5826,19.6144,306300.0
2014-03-03 15:20:00,24.68,24.69,24.64,24.68,346800.0,19.6144,19.6223,19.5826,19.6144,346800.0
2014-03-03 15:30:00,24.68,24.69,24.64,24.67,372000.0,19.6144,19.6223,19.5826,19.6064,372000.0
2014-03-03 15:40:00,24.67,24.7,24.66,24.67,658800.0,19.6064,19.6303,19.5985,19.6064,658800.0
2014-03-03 15:50:00,24.67,24.71,24.65,24.7,1080600.0,19.6064,19.6382,19.5905,19.6303,1080600.0
2014-03-04 09:30:00,24.92,25.0,24.89,24.97,1066200.0,19.8051,19.8687,19.7813,19.8448,1066200.0
2014-03-04 09:40:00,24.96,24.99,24.91,24.92,507900.0,19.8369,19.8607,19.7971,19.8051,507900.0
2014-03-04 09:50:00,24.92,25.0,24.92,25.0,836400.0,19.8051,19.8687,19.8051,19.8687,836400.0
2014-03-04 10:00:00,25.0,25.07,24.99,25.06,557100.0,19.8687,19.9243,19.8607,19.9164,557100.0
2014-03-04 10:10:00,25.06,25.1,25.05,25.06,647700.0,19.9164,19.9481,19.9084,19.9164,647700.0
2014-03-04 10:20:00,25.07,25.09,25.06,25.08,613200.0,19.9243,19.9402,19.9164,19.9323,613200.0
2014-03-04 10:30:00,25.08,25.1,25.07,25.1,497100.0,19.9323,19.9481,19.9243,19.9481,497100.0
2014-03-04 10:40:00,25.1,25.15,25.09,25.14,661500.0,19.9481,19.9879,19.9402,19.9799,661500.0
2014-03-04 10:50:00,25.14,25.14,25.1,25.13,681600.0,19.9799,19.9799,19.9481,19.972,681600.0
2014-03-04 11:00:00,25.13,25.14,25.1,25.12,294600.0,19.972,19.9799,19.9481,19.964,294600.0
2014-03-04 11:10:00,25.12,25.15,25.1,25.14,257400.0,19.964,19.9879,19.9481,19.9799,257400.0
2014-03-04 11:20:00,25.14,25.16,25.11,25.11,244200.0,19.9799,19.9958,19.9561,19.9561,244200.0
2014-03-04 11:30:00,25.11,25.12,25.06,25.07,301200.0,19.9561,19.964,19.9164,19.9243,301200.0
2014-03-04 11:40:00,25.07,25.07,25.01,25.03,386700.0,19.9243,19.9243,19.8766,19.8925,386700.0
2014-03-04 11:50:00,25.03,25.07,25.03,25.04,174300.0,19.8925,19.9243,19.8925,19.9005,174300.0
2014-03-04 12:00:00,25.04,25.05,25.02,25.03,292200.0,19.9005,19.9084,19.8846,19.8925,292200.0
2014-03-04 12:10:00,25.03,25.06,25.02,25.03,224700.0,19.8925,19.9164,19.8846,19.8925,224700.0
2014-03-04 12:20:00,25.03,25.04,25.02,25.04,377700.0,19.8925,19.9005,19.8846,19.9005,377700.0
2014-03-04 12:30:00,25.04,25.06,25.03,25.06,284700.0,19.9005,19.9164,19.8925,19.9164,284700.0
2014-03-04 12:40:00,25.05,25.06,25.03,25.04,156000.0,19.9084,19.9164,19.8925,19.9005,156000.0
2014-03-04 12:50:00,25.04,25.05,25.02,25.03,151800.0,19.9005,19.9084,19.8846,19.8925,151800.0
2014-03-04 13:00:00,25.03,25.05,25.03,25.04,153000.0,19.8925,19.9084,19.8925,19.9005,153000.0
2014-03-04 13:10:00,25.04,25.06,25.04,25.05,165900.0,19.9005,19.9164,19.9005,19.9084,165900.0
2014-03-04 13:20:00,25.04,25.05,25.02,25.02,197700.0,19.9005,19.9084,19.8846,19.8846,197700.0
2014-03-04 13:30:00,25.02,25.03,25.01,25.02,240600.0,19.8846,19.8925,19.8766,19.8846,240600.0
2014-03-04 13:40:00,25.02,25.02,24.99,24.99,282000.0,19.8846,19.8846,19.8607,19.8607,282000.0
2014-03-04 13:50:00,24.99,25.01,24.97,25.0,259800.0,19.8607,19.8766,19.8448,19.8687,259800.0
2014-03-04 14:00:00,25.0,25.04,24.98,25.0,714300.0,19.8687,19.9005,19.8528,19.8687,714300.0
2014-03-04 14:10:00,25.0,25.02,24.99,25.02,650400.0,19.8687,19.8846,19.8607,19.8846,650400.0
2014-03-04 14:20:00,25.02,25.03,25.0,25.02,243600.0,19.8846,19.8925,19.8687,19.8846,243600.0
2014-03-04 14:30:00,25.02,25.04,24.99,24.99,355800.0,19.8846,19.9005,19.8607,19.8607,355800.0
2014-03-04 14:40:00,25.0,25.03,24.99,24.99,468900.0,19.8687,19.8925,19.8607,19.8607,468900.0
2014-03-04 14:50:00,24.99,25.05,24.99,25.04,476100.0,19.8607,19.9084,19.8607,19.9005,476100.0
2014-03-04 15:00:00,25.04,25.05,25.03,25.04,408000.0,19.9005,19.9084,19.8925,19.9005,408000.0
2014-03-04 15:10:00,25.03,25.08,25.03,25.07,495900.0,19.8925,19.9323,19.8925,19.9243,495900.0
2014-03-04 15:20:00,25.08,25.09,25.05,25.05,504000.0,19.9323,19.9402,19.9084,19.9084,504000.0
2014-03-04 15:30:00,25.05,25.06,25.03,25.04,476700.0,19.9084,19.9164,19.8925,19.9005,476700.0
2014-03-04 15:40:00,25.04,25.07,25.03,25.07,1133700.0,19.9005,19.9243,19.8925,19.9243,1133700.0
2014-03-04 15:50:00,25.07,25.08,25.03,25.03,2211000.0,19.9243,19.9323,19.8925,19.8925,2211000.0
2014-03-05 09:30:00,25.11,25.11,24.98,25.07,1101600.0,19.9561,19.9561,19.8528,19.9243,1101600.0
2014-03-05 09:40:00,25.07,25.11,24.97,24.98,559200.0,19.9243,19.9561,19.8448,19.8528,559200.0
2014-03-05 09:50:00,24.98,25.04,24.96,25.0,413400.0,19.8528,19.9005,19.8369,19.8687,413400.0
2014-03-05 10:00:00,25.0,25.0,24.89,24.9,924300.0,19.8687,19.8687,19.7813,19.7892,924300.0
2014-03-05 10:10:00,24.9,24.94,24.88,24.93,570300.0,19.7892,19.821,19.7733,19.813,570300.0
2014-03-05 10:20:00,24.93,24.96,24.92,24.96,391500.0,19.813,19.8369,19.8051,19.8369,391500.0
2014-03-05 10:30:00,24.96,25.0,24.96,25.0,657000.0,19.8369,19.8687,19.8369,19.8687,657000.0
2014-03-05 10:40:00,25.0,25.02,24.98,24.99,301500.0,19.8687,19.8846,19.8528,19.8607,301500.0
2014-03-05 10:50:00,24.99,24.99,24.95,24.96,222600.0,19.8607,19.8607,19.8289,19.8369,222600.0
2014-03-05 11:00:00,24.96,25.0,24.96,24.97,435000.0,19.8369,19.8687,19.8369,19.8448,435000.0
2014-03-05 11:10:00,24.97,24.97,24.95,24.95,223800.0,19.8448,19.8448,19.8289,19.8289,223800.0
2014-03-05 11:20:00,24.95,24.96,24.91,24.91,267300.0,19.8289,19.8369,19.7971,19.7971,267300.0
2014-03-05 11:30:00,24.9,24.92,24.89,24.91,243600.0,19.7892,19.8051,19.7813,19.7971,243600.0
2014-03-05 11:40:00,24.91,24.92,24.89,24.91,253200.0,19.7971,19.8051,19.7813,19.7971,253200.0
2014-03-05 11:50:00,24.91,24.94,24.91,24.94,154500.0,19.7971,19.821,19.7971,19.821,154500.0
2014-03-05 12:00:00,24.94,24.95,24.93,24.94,125100.0,19.821,19.8289,19.813,19.821,125100.0
2014-03-05 12:10:00,24.94,24.95,24.92,24.95,219300.0,19.821,19.8289,19.8051,19.8289,219300.0
2014-03-05 12:20:00,24.94,24.94,24.91,24.92,190200.0,19.821,19.821,19.7971,19.8051,190200.0
2014-03-05 12:30:00,24.92,24.94,24.91,24.93,104700.0,19.8051,19.821,19.7971,19.813,104700.0
2014-03-05 12:40:00,24.93,24.93,24.91,24.93,203700.0,19.813,19.813,19.7971,19.813,203700.0
2014-03-05 12:50:00,24.93,24.93,24.91,24.91,231000.0,19.813,19.813,19.7971,19.7971,231000.0
2014-03-05 13:00:00,24.91,24.92,24.89,24.9,418800.0,19.7971,19.8051,19.7813,19.7892,418800.0
2014-03-05 13:10:00,24.9,24.93,24.89,24.91,217800.0,19.7892,19.813,19.7813,19.7971,217800.0
2014-03-05 13:20:00,24.91,24.92,24.9,24.92,403500.0,19.7971,19.8051,19.7892,19.8051,403500.0
2014-03-05 13:30:00,24.92,24.92,24.9,24.9,183900.0,19.8051,19.8051,19.7892,19.7892,183900.0
2014-03-05 13:40:00,24.9,24.91,24.87,24.87,291300.0,19.7892,19.7971,19.7654,19.7654,291300.0
2014-03-05 13:50:00,24.88,24.9,24.86,24.9,358800.0,19.7733,19.7892,19.7574,19.7892,358800.0
2014-03-05 14:00:00,24.91,24.92,24.9,24.92,201000.0,19.7971,19.8051,19.7892,19.8051,201000.0
2014-03-05 14:10:00,24.92,24.93,24.91,24.92,168000.0,19.8051,19.813,19.7971,19.8051,168000.0
2014-03-05 14:20:00,24.92,24.95,24.92,24.93,270600.0,19.8051,19.8289,19.8051,19.813,270600.0
2014-03-05 14:30:00,24.93,24.94,24.92,24.93,151200.0,19.813,19.821,19.8051,19.813,151200.0
2014-03-05 14:40:00,24.94,24.94,24.92,24.92,262800.0,19.821,19.821,19.8051,19.8051,262800.0
2014-03-05 14:50:00,24.92,24.92,24.9,24.92,247800.0,19.8051,19.8051,19.7892,19.8051,247800.0
2014-03-05 15:00:00,24.92,24.94,24.91,24.93,340500.0,19.8051,19.821,19.7971,19.813,340500.0
2014-03-05 15:10:00,24.94,24.96,24.93,24.96,363600.0,19.821,19.8369,19.813,19.8369,363600.0
2014-03-05 15:20:00,24.96,24.97,24.93,24.95,332100.0,19.8369,19.8448,19.813,19.8289,332100.0
2014-03-05 15:30:00,24.95,24.96,24.93,24.96,380400.0,19.8289,19.8369,19.813,19.8369,380400.0
2014-03-05 15:40:00,24.96,24.96,24.94,24.96,375000.0,19.8369,19.8369,19.821,19.8369,375000.0
2014-03-05 15:50:00,24.96,24.96,24.93,24.93,1051200.0,19.8369,19.8369,19.813,19.813,1051200.0
2014-03-06 09:30:00,24.95,24.96,24.84,24.86,668700.0,19.8289,19.8369,19.7415,19.7574,668700.0
2014-03-06 09:40:00,24.86,24.91,24.84,24.84,498900.0,19.7574,19.7971,19.7415,19.7415,498900.0
2014-03-06 09:50:00,24.85,24.88,24.85,24.88,466500.0,19.7495,19.7733,19.7495,19.7733,466500.0
2014-03-06 10:00:00,24.89,24.89,24.84,24.87,570600.0,19.7813,19.7813,19.7415,19.7654,570600.0
2014-03-06 10:10:00,24.87,24.87,24.84,24.85,400500.0,19.7654,19.7654,19.7415,19.7495,400500.0
2014-03-06 10:20:00,24.85,24.89,24.84,24.89,354300.0,19.7495,19.7813,19.7415,19.7813,354300.0
2014-03-06 10:30:00,24.89,24.9,24.88,24.88,186000.0,19.7813,19.7892,19.7733,19.7733,186000.0
2014-03-06 10:40:00,24.88,24.91,24.88,24.91,215400.0,19.7733,19.7971,19.7733,19.7971,215400.0
2014-03-06 10:50:00,24.91,24.95,24.9,24.95,507600.0,19.7971,19.8289,19.7892,19.8289,507600.0
2014-03-06 11:00:00,24.94,24.95,24.94,24.95,267600.0,19.821,19.8289,19.821,19.8289,267600.0
2014-03-06 11:10:00,24.95,24.96,24.94,24.95,398700.0,19.8289,19.8369,19.821,19.8289,398700.0
2014-03-06 11:20:00,24.95,24.97,24.93,24.94,264600.0,19.8289,19.8448,19.813,19.821,264600.0
2014-03-06 11:30:00,24.94,24.96,24.94,24.95,170700.0,19.821,19.8369,19.821,19.8289,170700.0
2014-03-06 11:40:00,24.95,24.98,24.95,24.97,147900.0,19.8289,19.8528,19.8289,19.8448,147900.0
2014-03-06 11:50:00,24.98,24.99,24.96,24.98,235200.0,19.8528,19.8607,19.8369,19.8528,235200.0
2014-03-06 12:00:00,24.98,25.0,24.98,25.0,259800.0,19.8528,19.8687,19.8528,19.8687,259800.0
2014-03-06 12:10:00,25.0,25.01,24.99,25.0,261000.0,19.8687,19.8766,19.8607,19.8687,261000.0
2014-03-06 12:20:00,25.0,25.01,24.99,25.0,173400.0,19.8687,19.8766,19.8607,19.8687,173400.0
2014-03-06 12:30:00,25.0,25.02,24.99,25.01,263100.0,19.8687,19.8846,19.8607,19.8766,263100.0
2014-03-06 12:40:00,25.0,25.01,24.98,24.98,112800.0,19.8687,19.8766,19.8528,19.8528,112800.0
2014-03-06 12:50:00,24.98,25.0,24.97,24.97,147900.0,19.8528,19.8687,19.8448,19.8448,147900.0
2014-03-06 13:00:00,24.97,24.99,24.96,24.98,174900.0,19.8448,19.8607,19.8369,19.8528,174900.0
2014-03-06 13:10:00,24.98,24.98,24.95,24.95,123900.0,19.8528,19.8528,19.8289,19.8289,123900.0
2014-03-06 13:20:00,24.95,24.98,24.95,24.97,136800.0,19.8289,19.8528,19.8289,19.8448,136800.0
2014-03-06 13:30:00,24.97,24.99,24.96,24.99,159900.0,19.8448,19.8607,19.8369,19.8607,159900.0
2014-03-06 13:40:00,24.99,25.0,24.98,24.99,236400.0,19.8607,19.8687,19.8528,19.8607,236400.0
2014-03-06 13:50:00,24.99,25.0,24.98,24.99,244800.0,19.8607,19.8687,19.8528,19.8607,244800.0
2014-03-06 14:00:00,24.99,25.02,24.98,25.0,255000.0,19.8607,19.8846,19.8528,19.8687,255000.0
2014-03-06 14:10:00,25.01,25.02,24.99,25.02,159900.0,19.8766,19.8846,19.8607,19.8846,159900.0
2014-03-06 14:20:00,25.01,25.02,25.0,25.02,249000.0,19.8766,19.8846,19.8687,19.8846,249000.0
2014-03-06 14:30:00,25.02,25.02,25.0,25.01,317700.0,19.8846,19.8846,19.8687,19.8766,317700.0
2014-03-06 14:40:00,25.01,25.03,25.01,25.03,241200.0,19.8766,19.8925,19.8766,19.8925,241200.0
2014-03-06 14:50:00,25.03,25.04,24.99,25.0,300300.0,19.8925,19.9005,19.8607,19.8687,300300.0
2014-03-06 15:00:00,25.0,25.01,24.98,24.98,236100.0,19.8687,19.8766,19.8528,19.8528,236100.0
2014-03-06 15:10:00,24.98,25.0,24.98,24.99,189000.0,19.8528,19.8687,19.8528,19.8607,189000.0
2014-03-06 15:20:00,24.99,25.0,24.97,24.99,248400.0,19.8607,19.8687,19.8448,19.8607,248400.0
2014-03-06 15:30:00,24.99,25.0,24.98,24.98,518700.0,19.8607,19.8687,19.8528,19.8528,518700.0
2014-03-06 15:40:00,24.98,24.99,24.95,24.95,646500.0,19.8528,19.8607,19.8289,19.8289,646500.0
2014-03-06 15:50:00,24.96,24.97,24.95,24.97,1524000.0,19.8369,19.8448,19.8289,19.8448,1524000.0
2014-03-07 09:30:00,24.98,24.99,24.84,24.87,1525500.0,19.9806,19.9886,19.8686,19.8926,1525500.0
2014-03-07 09:40:00,24.87,24.93,24.87,24.93,845700.0,19.8926,19.9406,19.8926,19.9406,845700.0
2014-03-07 09:50:00,24.93,24.96,24.89,24.96,489600.0,19.9406,19.9646,19.9086,19.9646,489600.0
2014-03-07 10:00:00,24.96,24.96,24.93,24.95,403200.0,19.9646,19.9646,19.9406,19.9566,403200.0
2014-03-07 10:10:00,24.95,24.96,24.9,24.9,555900.0,19.9566,19.9646,19.9166,19.9166,555900.0
2014-03-07 10:20:00,24.9,24.91,24.87,24.88,521700.0,19.9166,19.9246,19.8926,19.9006,521700.0
2014-03-07 10:30:00,24.88,24.91,24.85,24.86,491100.0,19.9006,19.9246,19.8766,19.8846,491100.0
2014-03-07 10:40:00,24.85,24.87,24.81,24.85,562200.0,19.8766,19.8926,19.8446,19.8766,562200.0
2014-03-07 10:50:00,24.85,24.85,24.81,24.82,430500.0,19.8766,19.8766,19.8446,19.8526,430500.0
2014-03-07 11:00:00,24.83,24.83,24.79,24.82,338400.0,19.8606,19.8606,19.8286,19.8526,338400.0
2014-03-07 11:10:00,24.82,24.82,24.79,24.81,224400.0,19.8526,19.8526,19.8286,19.8446,224400.0
2014-03-07 11:20:00,24.81,24.82,24.8,24.82,196500.0,19.8446,19.8526,19.8366,19.8526,196500.0
2014-03-07 11:30:00,24.82,24.83,24.81,24.82,238800.0,19.8526,19.8606,19.8446,19.8526,238800.0
2014-03-07 11:40:00,24.82,24.83,24.82,24.83,237000.0,19.8526,19.8606,19.8526,19.8606,237000.0
2014-03-07 11:50:00,24.83,24.84,24.82,24.83,420000.0,19.8606,19.8686,19.8526,19.8606,420000.0
2014-03-07 12:00:00,24.83,24.83,24.81,24.82,135900.0,19.8606,19.8606,19.8446,19.8526,135900.0
2014-03-07 12:10:00,24.82,24.84,24.82,24.83,208200.0,19.8526,19.8686,19.8526,19.8606,208200.0
2014-03-07 12:20:00,24.82,24.84,24.82,24.83,219900.0,19.8526,19.8686,19.8526,19.8606,219900.0
2014-03-07 12:30:00,24.83,24.84,24.82,24.83,160200.0,19.8606,19.8686,19.8526,19.8606,160200.0
2014-03-07 12:40:00,24.84,24.84,24.81,24.82,108000.0,19.8686,19.8686,19.8446,19.8526,108000.0
2014-03-07 12:50:00,24.82,24.83,24.82,24.82,144900.0,19.8526,19.8606,19.8526,19.8526,144900.0
2014-03-07 13:00:00,24.82,24.82,24.8,24.81,146100.0,19.8526,19.8526,19.8366,19.8446,146100.0
2014-03-07 13:10:00,24.81,24.83,24.8,24.82,141000.0,19.8446,19.8606,19.8366,19.8526,141000.0
2014-03-07 13:20:00,24.82,24.83,24.81,24.81,72600.0,19.8526,19.8606,19.8446,19.8446,72600.0
2014-03-07 13:30:00,24.81,24.83,24.8,24.82,137400.0,19.8446,19.8606,19.8366,19.8526,137400.0
2014-03-07 13:40:00,24.82,24.83,24.82,24.82,123600.0,19.8526,19.8606,19.8526,19.8526,123600.0
2014-03-07 13:50:00,24.82,24.84,24.82,24.83,166800.0,19.8526,19.8686,19.8526,19.8606,166800.0
2014-03-07 14:00:00,24.82,24.85,24.82,24.83,156300.0,19.8526,19.8766,19.8526,19.8606,156300.0
2014-03-07 14:10:00,24.83,24.85,24.82,24.83,161400.0,19.8606,19.8766,19.8526,19.8606,161400.0
2014-03-07 14:20:00,24.83,24.84,24.81,24.83,170100.0,19.8606,19.8686,19.8446,19.8606,170100.0
2014-03-07 14:30:00,24.84,24.85,24.83,24.84,209400.0,19.8686,19.8766,19.8606,19.8686,209400.0
2014-03-07 14:40:00,24.85,24.85,24.82,24.85,173700.0,19.8766,19.8766,19.8526,19.8766,173700.0
2014-03-07 14:50:00,24.85,24.86,24.85,24.85,218100.0,19.8766,19.8846,19.8766,19.8766,218100.0
2014-03-07 15:00:00,24.85,24.85,24.83,24.84,197700.0,19.8766,19.8766,19.8606,19.8686,197700.0
2014-03-07 15:10:00,24.84,24.85,24.84,24.85,174300.0,19.8686,19.8766,19.8686,19.8766,174300.0
2014-03-07 15:20:00,24.85,24.85,24.83,24.84,236400.0,19.8766,19.8766,19.8606,19.8686,236400.0
2014-03-07 15:30:00,24.84,24.84,24.81,24.82,399600.0,19.8686,19.8686,19.8446,19.8526,399600.0
2014-03-07 15:40:00,24.82,24.84,24.81,24.83,392400.0,19.8526,19.8686,19.8446,19.8606,392400.0
2014-03-07 15:50:00,24.83,24.86,24.83,24.85,1061700.0,19.8606,19.8846,19.8606,19.8766,1061700.0
2014-03-10 09:30:00,24.84,24.87,24.71,24.72,864600.0,19.8686,19.8926,19.7646,19.7726,864600.0
2014-03-10 09:40:00,24.72,24.73,24.7,24.73,415500.0,19.7726,19.7806,19.7566,19.7806,415500.0
2014-03-10 09:50:00,24.73,24.77,24.72,24.74,368100.0,19.7806,19.8126,19.7726,19.7886,368100.0
2014-03-10 10:00:00,24.74,24.75,24.7,24.72,423000.0,19.7886,19.7966,19.7566,19.7726,423000.0
2014-03-10 10:10:00,24.71,24.72,24.69,24.69,551400.0,19.7646,19.7726,19.7486,19.7486,551400.0
2014-03-10 10:20:00,24.69,24.71,24.69,24.71,374100.0,19.7486,19.7646,19.7486,19.7646,374100.0
2014-03-10 10:30:00,24.71,24.78,24.71,24.76,189600.0,19.7646,19.8206,19.7646,19.8046,189600.0
2014-03-10 10:40:00,24.76,24.76,24.72,24.73,373200.0,19.8046,19.8046,19.7726,19.7806,373200.0
2014-03-10 10:50:00,24.73,24.74,24.7,24.7,330600.0,19.7806,19.7886,19.7566,19.7566,330600.0
2014-03-10 11:00:00,24.7,24.72,24.68,24.71,386100.0,19.7566,19.7726,19.7406,19.7646,386100.0
2014-03-10 11:10:00,24.72,24.72,24.7,24.71,397500.0,19.7726,19.7726,19.7566,19.7646,397500.0
2014-03-10 11:20:00,24.71,24.74,24.7,24.73,367800.0,19.7646,19.7886,19.7566,19.7806,367800.0
2014-03-10 11:30:00,24.72,24.75,24.72,24.73,356100.0,19.7726,19.7966,19.7726,19.7806,356100.0
2014-03-10 11:40:00,24.73,24.74,24.73,24.73,132300.0,19.7806,19.7886,19.7806,19.7806,132300.0
2014-03-10 11:50:00,24.73,24.74,24.72,24.72,167100.0,19.7806,19.7886,19.7726,19.7726,167100.0
2014-03-10 12:00:00,24.72,24.73,24.71,24.72,186000.0,19.7726,19.7806,19.7646,19.7726,186000.0
2014-03-10 12:10:00,24.73,24.74,24.71,24.73,219300.0,19.7806,19.7886,19.7646,19.7806,219300.0
2014-03-10 12:20:00,24.74,24.74,24.71,24.73,267300.0,19.7886,19.7886,19.7646,19.7806,267300.0
2014-03-10 12:30:00,24.73,24.74,24.73,24.73,199200.0,19.7806,19.7886,19.7806,19.7806,199200.0
2014-03-10 12:40:00,24.73,24.73,24.71,24.71,228900.0,19.7806,19.7806,19.7646,19.7646,228900.0
2014-03-10 12:50:00,24.71,24.73,24.7,24.71,333300.0,19.7646,19.7806,19.7566,19.7646,333300.0
2014-03-10 13:00:00,24.72,24.74,24.71,24.74,135300.0,19.7726,19.7886,19.7646,19.7886,135300.0
2014-03-10 13:10:00,24.74,24.74,24.73,24.73,105300.0,19.7886,19.7886,19.7806,19.7806,105300.0
2014-03-10 13:20:00,24.73,24.74,24.72,24.74,109200.0,19.7806,19.7886,19.7726,19.7886,109200.0
2014-03-10 13:30:00,24.74,24.74,24.72,24.73,357000.0,19.7886,19.7886,19.7726,19.7806,357000.0
2014-03-10 13:40:00,24.73,24.73,24.72,24.73,94800.0,19.7806,19.7806,19.7726,19.7806,94800.0
2014-03-10 13:50:00,24.73,24.75,24.72,24.74,95700.0,19.7806,19.7966,19.7726,19.7886,95700.0
2014-03-10 14:00:00,24.74,24.74,24.73,24.74,181200.0,19.7886,19.7886,19.7806,19.7886,181200.0
2014-03-10 14:10:00,24.74,24.75,24.73,24.74,102900.0,19.7886,19.7966,19.7806,19.7886,102900.0
2014-03-10 14:20:00,24.74,24.75,24.73,24.75,87900.0,19.7886,19.7966,19.7806,19.7966,87900.0
2014-03-10 14:30:00,24.75,24.75,24.74,24.74,89100.0,19.7966,19.7966,19.7886,19.7886,89100.0
2014-03-10 14:40:00,24.74,24.75,24.74,24.75,133500.0,19.7886,19.7966,19.7886,19.7966,133500.0
2014-03-10 14:50:00,24.75,24.76,24.74,24.76,194100.0,19.7966,19.8046,19.7886,19.8046,194100.0
2014-03-10 15:00:00,24.75,24.76,24.74,24.76,148800.0,19.7966,19.8046,19.7886,19.8046,148800.0
2014-03-10 15:10:00,24.75,24.76,24.74,24.74,182700.0,19.7966,19.8046,19.7886,19.7886,182700.0
2014-03-10 15:20:00,24.74,24.76,24.74,24.76,182400.0,19.7886,19.8046,19.7886,19.8046,182400.0
2014-03-10 15:30:00,24.76,24.79,24.75,24.78,608700.0,19.8046,19.8286,19.7966,19.8206,608700.0
2014-03-10 15:40:00,24.78,24.81,24.78,24.8,421500.0,19.8206,19.8446,19.8206,19.8366,421500.0
2014-03-10 15:50:00,24.8,24.81,24.79,24.81,930300.0,19.8366,19.8446,19.8286,19.8446,930300.0
2014-03-11 09:30:00,24.89,24.92,24.82,24.88,1158300.0,19.9086,19.9326,19.8526,19.9006,1158300.0
2014-03-11 09:40:00,24.88,24.9,24.87,24.89,163200.0,19.9006,19.9166,19.8926,19.9086,163200.0
2014-03-11 09:50:00,24.89,24.91,24.87,24.88,199500.0,19.9086,19.9246,19.8926,19.9006,199500.0
2014-03-11 10:00:00,24.88,24.88,24.87,24.87,308100.0,19.9006,19.9006,19.8926,19.8926,308100.0
2014-03-11 10:10:00,24.87,24.87,24.81,24.83,268500.0,19.8926,19.8926,19.8446,19.8606,268500.0
2014-03-11 10:20:00,24.83,24.85,24.82,24.85,165000.0,19.8606,19.8766,19.8526,19.8766,165000.0
2014-03-11 10:30:00,24.85,24.88,24.85,24.87,628500.0,19.8766,19.9006,19.8766,19.8926,628500.0
2014-03-11 10:40:00,24.87,24.88,24.83,24.84,358500.0,19.8926,19.9006,19.8606,19.8686,358500.0
2014-03-11 10:50:00,24.85,24.87,24.83,24.83,210600.0,19.8766,19.8926,19.8606,19.8606,210600.0
2014-03-11 11:00:00,24.83,24.84,24.79,24.79,312000.0,19.8606,19.8686,19.8286,19.8286,312000.0
2014-03-11 11:10:00,24.79,24.81,24.78,24.78,230100.0,19.8286,19.8446,19.8206,19.8206,230100.0
2014-03-11 11:20:00,24.79,24.8,24.78,24.78,152400.0,19.8286,19.8366,19.8206,19.8206,152400.0
2014-03-11 11:30:00,24.79,24.8,24.77,24.79,209100.0,19.8286,19.8366,19.8126,19.8286,209100.0
2014-03-11 11:40:00,24.79,24.8,24.75,24.76,411300.0,19.8286,19.8366,19.7966,19.8046,411300.0
2014-03-11 11:50:00,24.77,24.79,24.76,24.77,275100.0,19.8126,19.8286,19.8046,19.8126,275100.0
2014-03-11 12:00:00,24.77,24.79,24.75,24.76,489600.0,19.8126,19.8286,19.7966,19.8046,489600.0
2014-03-11 12:10:00,24.76,24.76,24.74,24.75,319200.0,19.8046,19.8046,19.7886,19.7966,319200.0
2014-03-11 12:20:00,24.75,24.77,24.74,24.75,239400.0,19.7966,19.8126,19.7886,19.7966,239400.0
2014-03-11 12:30:00,24.75,24.96,24.73,24.91,2826000.0,19.7966,19.9646,19.7806,19.9246,2826000.0
2014-03-11 12:40:00,24.91,24.91,24.79,24.86,2613600.0,19.9246,19.9246,19.8286,19.8846,2613600.0
2014-03-11 12:50:00,24.86,24.91,24.83,24.89,860400.0,19.8846,19.9246,19.8606,19.9086,860400.0
2014-03-11 13:00:00,24.89,24.9,24.85,24.88,522600.0,19.9086,19.9166,19.8766,19.9006,522600.0
2014-03-11 13:10:00,24.88,24.89,24.86,24.87,595200.0,19.9006,19.9086,19.8846,19.8926,595200.0
2014-03-11 13:20:00,24.87,24.88,24.84,24.87,653700.0,19.8926,19.9006,19.8686,19.8926,653700.0
2014-03-11 13:30:00,24.86,24.91,24.86,24.91,1123500.0,19.8846,19.9246,19.8846,19.9246,1123500.0
2014-03-11 13:40:00,24.9,24.91,24.89,24.9,363900.0,19.9166,19.9246,19.9086,19.9166,363900.0
2014-03-11 13:50:00,24.9,24.9,24.89,24.9,376500.0,19.9166,19.9166,19.9086,19.9166,376500.0
2014-03-11 14:00:00,24.9,24.91,24.89,24.9,687900.0,19.9166,19.9246,19.9086,19.9166,687900.0
2014-03-11 14:10:00,24.9,24.91,24.89,24.9,471000.0,19.9166,19.9246,19.9086,19.9166,471000.0
2014-03-11 14:20:00,24.9,24.9,24.89,24.89,364800.0,19.9166,19.9166,19.9086,19.9086,364800.0
2014-03-11 14:30:00,24.89,24.91,24.87,24.9,507900.0,19.9086,19.9246,19.8926,19.9166,507900.0
2014-03-11 14:40:00,24.9,24.93,24.89,24.93,593100.0,19.9166,19.9406,19.9086,19.9406,593100.0
2014-03-11 14:50:00,24.93,24.94,24.9,24.92,500700.0,19.9406,19.9486,19.9166,19.9326,500700.0
2014-03-11 15:00:00,24.93,24.94,24.9,24.91,857400.0,19.9406,19.9486,19.9166,19.9246,857400.0
2014-03-11 15:10:00,24.91,24.93,24.89,24.91,494100.0,19.9246,19.9406,19.9086,19.9246,494100.0
2014-03-11 15:20:00,24.91,24.93,24.91,24.92,639300.0,19.9246,19.9406,19.9246,19.9326,639300.0
2014-03-11 15:30:00,24.92,24.96,24.91,24.92,652800.0,19.9326,19.9646,19.9246,19.9326,652800.0
2014-03-11 15:40:00,24.93,24.95,24.92,24.95,988200.0,19.9406,19.9566,19.9326,19.9566,988200.0
2014-03-11 15:50:00,24.95,24.99,24.94,24.97,1685700.0,19.9566,19.9886,19.9486,19.9726,1685700.0
2014-03-12 09:30:00,24.95,25.14,24.94,25.1,2383200.0,19.9566,20.1085,19.9486,20.0765,2383200.0
2014-03-12 09:40:00,25.1,25.2,25.08,25.2,1958400.0,20.0765,20.1565,20.0605,20.1565,1958400.0
2014-03-12 09:50:00,25.2,25.22,25.14,25.14,1298400.0,20.1565,20.1725,20.1085,20.1085,1298400.0
2014-03-12 10:00:00,25.14,25.2,25.14,25.2,978300.0,20.1085,20.1565,20.1085,20.1565,978300.0
2014-03-12 10:10:00,25.2,25.25,25.19,25.23,978300.0,20.1565,20.1965,20.1485,20.1805,978300.0
2014-03-12 10:20:00,25.23,25.24,25.14,25.16,727500.0,20.1805,20.1885,20.1085,20.1245,727500.0
2014-03-12 10:30:00,25.16,25.17,25.12,25.15,834000.0,20.1245,20.1325,20.0925,20.1165,834000.0
2014-03-12 10:40:00,25.15,25.15,25.05,25.05,987600.0,20.1165,20.1165,20.0365,20.0365,987600.0
2014-03-12 10:50:00,25.05,25.09,25.05,25.08,655800.0,20.0365,20.0685,20.0365,20.0605,655800.0
2014-03-12 11:00:00,25.08,25.09,25.07,25.08,432300.0,20.0605,20.0685,20.0525,20.0605,432300.0
2014-03-12 11:10:00,25.08,25.09,25.08,25.08,419700.0,20.0605,20.0685,20.0605,20.0605,419700.0
2014-03-12 11:20:00,25.08,25.11,25.08,25.09,320400.0,20.0605,20.0845,20.0605,20.0685,320400.0
2014-03-12 11:30:00,25.1,25.14,25.09,25.14,262500.0,20.0765,20.1085,20.0685,20.1085,262500.0
2014-03-12 11:40:00,25.14,25.14,25.12,25.13,278700.0,20.1085,20.1085,20.0925,20.1005,278700.0
2014-03-12 11:50:00,25.13,25.13,25.11,25.11,239400.0,20.1005,20.1005,20.0845,20.0845,239400.0
2014-03-12 12:00:00,25.11,25.13,25.11,25.12,185100.0,20.0845,20.1005,20.0845,20.0925,185100.0
2014-03-12 12:10:00,25.12,25.14,25.11,25.13,558000.0,20.0925,20.1085,20.0845,20.1005,558000.0
2014-03-12 12:20:00,25.13,25.14,25.11,25.12,265800.0,20.1005,20.1085,20.0845,20.0925,265800.0
2014-03-12 12:30:00,25.12,25.14,25.12,25.14,405300.0,20.0925,20.1085,20.0925,20.1085,405300.0
2014-03-12 12:40:00,25.14,25.18,25.14,25.17,274200.0,20.1085,20.1405,20.1085,20.1325,274200.0
2014-03-12 12:50:00,25.17,25.18,25.15,25.17,412500.0,20.1325,20.1405,20.1165,20.1325,412500.0
2014-03-12 13:00:00,25.17,25.2,25.17,25.2,319800.0,20.1325,20.1565,20.1325,20.1565,319800.0
2014-03-12 13:10:00,25.2,25.21,25.2,25.2,271500.0,20.1565,20.1645,20.1565,20.1565,271500.0
2014-03-12 13:20:00,25.21,25.22,25.2,25.21,321000.0,20.1645,20.1725,20.1565,20.1645,321000.0
2014-03-12 13:30:00,25.2,25.21,25.19,25.19,321000.0,20.1565,20.1645,20.1485,20.1485,321000.0
2014-03-12 13:40:00,25.19,25.19,25.17,25.17,190500.0,20.1485,20.1485,20.1325,20.1325,190500.0
2014-03-12 13:50:00,25.17,25.2,25.17,25.19,318300.0,20.1325,20.1565,20.1325,20.1485,318300.0
2014-03-12 14:00:00,25.19,25.22,25.19,25.19,316800.0,20.1485,20.1725,20.1485,20.1485,316800.0
2014-03-12 14:10:00,25.19,25.19,25.15,25.15,274800.0,20.1485,20.1485,20.1165,20.1165,274800.0
2014-03-12 14:20:00,25.15,25.17,25.14,25.15,615600.0,20.1165,20.1325,20.1085,20.1165,615600.0
2014-03-12 14:30:00,25.15,25.15,25.13,25.14,295800.0,20.1165,20.1165,20.1005,20.1085,295800.0
2014-03-12 14:40:00,25.13,25.14,25.12,25.13,291900.0,20.1005,20.1085,20.0925,20.1005,291900.0
2014-03-12 14:50:00,25.13,25.13,25.09,25.09,323100.0,20.1005,20.1005,20.0685,20.0685,323100.0
2014-03-12 15:00:00,25.09,25.1,25.09,25.1,227700.0,20.0685,20.0765,20.0685,20.0765,227700.0
2014-03-12 15:10:00,25.1,25.11,25.09,25.11,348300.0,20.0765,20.0845,20.0685,20.0845,348300.0
2014-03-12 15:20:00,25.11,25.12,25.1,25.12,343500.0,20.0845,20.0925,20.0765,20.0925,343500.0
2014-03-12 15:30:00,25.12,25.12,25.11,25.12,445500.0,20.0925,20.0925,20.0845,20.0925,445500.0
2014-03-12 15:40:00,25.12,25.15,25.12,25.15,810600.0,20.0925,20.1165,20.0925,20.1165,810600.0
2014-03-12 15:50:00,25.15,25.19,25.15,25.17,2203500.0,20.1165,20.1485,20.1165,20.1325,2203500.0
2014-03-13 09:30:00,25.26,25.39,25.22,25.38,1281600.0,20.2045,20.3085,20.1725,20.3005,1281600.0
2014-03-13 09:40:00,25.37,25.37,25.31,25.31,636600.0,20.2925,20.2925,20.2445,20.2445,636600.0
2014-03-13 09:50:00,25.31,25.33,25.26,25.27,414300.0,20.2445,20.2605,20.2045,20.2125,414300.0
2014-03-13 10:00:00,25.27,25.28,25.22,25.22,385800.0,20.2125,20.2205,20.1725,20.1725,385800.0
2014-03-13 10:10:00,25.22,25.27,25.19,25.23,937500.0,20.1725,20.2125,20.1485,20.1805,937500.0
2014-03-13 10:20:00,25.24,25.24,25.22,25.24,168300.0,20.1885,20.1885,20.1725,20.1885,168300.0
2014-03-13 10:30:00,25.24,25.26,25.23,25.24,295800.0,20.1885,20.2045,20.1805,20.1885,295800.0
2014-03-13 10:40:00,25.23,25.23,25.2,25.2,217800.0,20.1805,20.1805,20.1565,20.1565,217800.0
2014-03-13 10:50:00,25.2,25.22,25.18,25.19,560100.0,20.1565,20.1725,20.1405,20.1485,560100.0
2014-03-13 11:00:00,25.19,25.19,25.14,25.16,265500.0,20.1485,20.1485,20.1085,20.1245,265500.0
2014-03-13 11:10:00,25.16,25.2,25.15,25.19,330600.0,20.1245,20.1565,20.1165,20.1485,330600.0
2014-03-13 11:20:00,25.19,25.19,25.14,25.16,298800.0,20.1485,20.1485,20.1085,20.1245,298800.0
2014-03-13 11:30:00,25.16,25.18,25.15,25.17,166500.0,20.1245,20.1405,20.1165,20.1325,166500.0
2014-03-13 11:40:00,25.17,25.19,25.17,25.19,214200.0,20.1325,20.1485,20.1325,20.1485,214200.0
2014-03-13 11:50:00,25.18,25.18,25.16,25.16,194700.0,20.1405,20.1405,20.1245,20.1245,194700.0
2014-03-13 12:00:00,25.16,25.17,25.11,25.13,287700.0,20.1245,20.1325,20.0845,20.1005,287700.0
2014-03-13 12:10:00,25.13,25.13,25.1,25.13,316800.0,20.1005,20.1005,20.0765,20.1005,316800.0
2014-03-13 12:20:00,25.13,25.14,25.08,25.09,295500.0,20.1005,20.1085,20.0605,20.0685,295500.0
2014-03-13 12:30:00,25.09,25.11,25.05,25.05,281400.0,20.0685,20.0845,20.0365,20.0365,281400.0
2014-03-13 12:40:00,25.05,25.07,25.05,25.06,371700.0,20.0365,20.0525,20.0365,20.0445,371700.0
2014-03-13 12:50:00,25.06,25.08,25.02,25.04,367200.0,20.0445,20.0605,20.0125,20.0285,367200.0
2014-03-13 13:00:00,25.04,25.04,25.0,25.02,638700.0,20.0285,20.0285,19.9965,20.0125,638700.0
2014-03-13 13:10:00,25.01,25.04,25.01,25.01,213000.0,20.0045,20.0285,20.0045,20.0045,213000.0
2014-03-13 13:20:00,25.01,25.02,25.0,25.01,329400.0,20.0045,20.0125,19.9965,20.0045,329400.0
2014-03-13 13:30:00,25.01,25.01,24.99,25.0,202800.0,20.0045,20.0045,19.9886,19.9965,202800.0
2014-03-13 13:40:00,25.0,25.04,24.99,25.02,283200.0,19.9965,20.0285,19.9886,20.0125,283200.0
2014-03-13 13:50:00,25.02,25.04,25.01,25.04,152100.0,20.0125,20.0285,20.0045,20.0285,152100.0
2014-03-13 14:00:00,25.03,25.04,25.0,25.0,175500.0,20.0205,20.0285,19.9965,19.9965,175500.0
2014-03-13 14:10:00,25.0,25.01,24.98,25.0,171900.0,19.9965,20.0045,19.9806,19.9965,171900.0
2014-03-13 14:20:00,24.99,25.0,24.98,24.99,219000.0,19.9886,19.9965,19.9806,19.9886,219000.0
2014-03-13 14:30:00,24.99,25.01,24.98,25.01,510000.0,19.9886,20.0045,19.9806,20.0045,510000.0
2014-03-13 14:40:00,25.01,25.03,24.99,25.01,625200.0,20.0045,20.0205,19.9886,20.0045,625200.0
2014-03-13 14:50:00,25.01,25.03,25.01,25.03,317400.0,20.0045,20.0205,20.0045,20.0205,317400.0
2014-03-13 15:00:00,25.03,25.05,25.0,25.0,389100.0,20.0205,20.0365,19.9965,19.9965,389100.0
2014-03-13 15:10:00,25.0,25.03,25.0,25.01,314100.0,19.9965,20.0205,19.9965,20.0045,314100.0
2014-03-13 15:20:00,25.01,25.03,25.0,25.02,401400.0,20.0045,20.0205,19.9965,20.0125,401400.0
2014-03-13 15:30:00,25.02,25.03,25.0,25.02,376200.0,20.0125,20.0205,19.9965,20.0125,376200.0
2014-03-13 15:40:00,25.02,25.03,25.01,25.03,468000.0,20.0125,20.0205,20.0045,20.0205,468000.0
2014-03-13 15:50:00,25.02,25.03,24.97,24.98,1265400.0,20.0125,20.0205,19.9726,19.9806,1265400.0
2014-03-14 09:30:00,24.9,25.02,24.89,25.0,1238100.0,19.9166,20.0125,19.9086,19.9965,1238100.0
2014-03-14 09:40:00,24.99,25.01,24.94,24.95,490800.0,19.9886,20.0045,19.9486,19.9566,490800.0
2014-03-14 09:50:00,24.95,24.96,24.89,24.94,844200.0,19.9566,19.9646,19.9086,19.9486,844200.0
2014-03-14 10:00:00,24.95,24.97,24.92,24.96,421800.0,19.9566,19.9726,19.9326,19.9646,421800.0
2014-03-14 10:10:00,24.96,24.96,24.92,24.95,216300.0,19.9646,19.9646,19.9326,19.9566,216300.0
2014-03-14 10:20:00,24.95,24.95,24.9,24.9,186600.0,19.9566,19.9566,19.9166,19.9166,186600.0
2014-03-14 10:30:00,24.9,24.92,24.89,24.91,321600.0,19.9166,19.9326,19.9086,19.9246,321600.0
2014-03-14 10:40:00,24.91,24.92,24.88,24.89,218400.0,19.9246,19.9326,19.9006,19.9086,218400.0
2014-03-14 10:50:00,24.89,24.89,24.86,24.87,393000.0,19.9086,19.9086,19.8846,19.8926,393000.0
2014-03-14 11:00:00,24.87,24.87,24.84,24.85,425700.0,19.8926,19.8926,19.8686,19.8766,425700.0
2014-03-14 11:10:00,24.85,24.86,24.84,24.85,544800.0,19.8766,19.8846,19.8686,19.8766,544800.0
2014-03-14 11:20:00,24.85,24.85,24.82,24.83,329400.0,19.8766,19.8766,19.8526,19.8606,329400.0
2014-03-14 11:30:00,24.83,24.86,24.82,24.86,367200.0,19.8606,19.8846,19.8526,19.8846,367200.0
2014-03-14 11:40:00,24.86,24.92,24.85,24.92,327900.0,19.8846,19.9326,19.8766,19.9326,327900.0
2014-03-14 11:50:00,24.92,24.92,24.88,24.9,259500.0,19.9326,19.9326,19.9006,19.9166,259500.0
2014-03-14 12:00:00,24.89,24.9,24.87,24.89,270300.0,19.9086,19.9166,19.8926,19.9086,270300.0
2014-03-14 12:10:00,24.89,24.91,24.89,24.89,250500.0,19.9086,19.9246,19.9086,19.9086,250500.0
2014-03-14 12:20:00,24.89,24.9,24.86,24.87,176100.0,19.9086,19.9166,19.8846,19.8926,176100.0
2014-03-14 12:30:00,24.87,24.89,24.85,24.88,267900.0,19.8926,19.9086,19.8766,19.9006,267900.0
2014-03-14 12:40:00,24.87,24.91,24.87,24.91,193500.0,19.8926,19.9246,19.8926,19.9246,193500.0
2014-03-14 12:50:00,24.91,24.92,24.89,24.89,112800.0,19.9246,19.9326,19.9086,19.9086,112800.0
2014-03-14 13:00:00,24.89,24.91,24.89,24.89,171000.0,19.9086,19.9246,19.9086,19.9086,171000.0
2014-03-14 13:10:00,24.89,24.9,24.86,24.86,139800.0,19.9086,19.9166,19.8846,19.8846,139800.0
2014-03-14 13:20:00,24.86,24.86,24.83,24.83,220800.0,19.8846,19.8846,19.8606,19.8606,220800.0
2014-03-14 13:30:00,24.83,24.84,24.83,24.83,162600.0,19.8606,19.8686,19.8606,19.8606,162600.0
2014-03-14 13:40:00,24.83,24.85,24.81,24.84,341100.0,19.8606,19.8766,19.8446,19.8686,341100.0
2014-03-14 13:50:00,24.84,24.87,24.83,24.83,316500.0,19.8686,19.8926,19.8606,19.8606,316500.0
2014-03-14 14:00:00,24.83,24.83,24.81,24.81,210900.0,19.8606,19.8606,19.8446,19.8446,210900.0
2014-03-14 14:10:00,24.81,24.85,24.8,24.85,318900.0,19.8446,19.8766,19.8366,19.8766,318900.0
2014-03-14 14:20:00,24.84,24.86,24.83,24.85,264300.0,19.8686,19.8846,19.8606,19.8766,264300.0
2014-03-14 14:30:00,24.85,24.85,24.81,24.81,194100.0,19.8766,19.8766,19.8446,19.8446,194100.0
2014-03-14 14:40:00,24.81,24.82,24.8,24.81,197100.0,19.8446,19.8526,19.8366,19.8446,197100.0
2014-03-14 14:50:00,24.81,24.81,24.78,24.79,263400.0,19.8446,19.8446,19.8206,19.8286,263400.0
2014-03-14 15:00:00,24.79,24.8,24.78,24.78,394200.0,19.8286,19.8366,19.8206,19.8206,394200.0
2014-03-14 15:10:00,24.78,24.8,24.77,24.79,382200.0,19.8206,19.8366,19.8126,19.8286,382200.0
2014-03-14 15:20:00,24.79,24.8,24.79,24.8,638400.0,19.8286,19.8366,19.8286,19.8366,638400.0
2014-03-14 15:30:00,24.8,24.83,24.8,24.82,985800.0,19.8366,19.8606,19.8366,19.8526,985800.0
2014-03-14 15:40:00,24.82,24.82,24.77,24.78,588900.0,19.8526,19.8526,19.8126,19.8206,588900.0
2014-03-14 15:50:00,24.78,24.8,24.76,24.76,2446200.0,19.8206,19.8366,19.8046,19.8046,2446200.0
2014-03-17 09:30:00,24.77,24.8,24.67,24.75,1462200.0,19.8126,19.8366,19.7326,19.7966,1462200.0
2014-03-17 09:40:00,24.75,24.81,24.75,24.77,634800.0,19.7966,19.8446,19.7966,19.8126,634800.0
2014-03-17 09:50:00,24.77,24.84,24.76,24.82,345900.0,19.8126,19.8686,19.8046,19.8526,345900.0
2014-03-17 10:00:00,24.81,24.83,24.79,24.8,454200.0,19.8446,19.8606,19.8286,19.8366,454200.0
2014-03-17 10:10:00,24.8,24.82,24.78,24.82,417000.0,19.8366,19.8526,19.8206,19.8526,417000.0
2014-03-17 10:20:00,24.82,24.85,24.8,24.84,528600.0,19.8526,19.8766,19.8366,19.8686,528600.0
2014-03-17 10:30:00,24.84,24.85,24.83,24.83,395100.0,19.8686,19.8766,19.8606,19.8606,395100.0
2014-03-17 10:40:00,24.84,24.84,24.81,24.83,449700.0,19.8686,19.8686,19.8446,19.8606,449700.0
2014-03-17 10:50:00,24.83,24.86,24.83,24.83,604200.0,19.8606,19.8846,19.8606,19.8606,604200.0
2014-03-17 11:00:00,24.83,24.85,24.82,24.83,460800.0,19.8606,19.8766,19.8526,19.8606,460800.0
2014-03-17 11:10:00,24.83,24.84,24.82,24.83,293700.0,19.8606,19.8686,19.8526,19.8606,293700.0
2014-03-17 11:20:00,24.83,24.85,24.83,24.84,297900.0,19.8606,19.8766,19.8606,19.8686,297900.0
2014-03-17 11:30:00,24.84,24.86,24.84,24.85,219600.0,19.8686,19.8846,19.8686,19.8766,219600.0
2014-03-17 11:40:00,24.85,24.86,24.83,24.84,207600.0,19.8766,19.8846,19.8606,19.8686,207600.0
2014-03-17 11:50:00,24.84,24.87,24.83,24.86,229500.0,19.8686,19.8926,19.8606,19.8846,229500.0
2014-03-17 12:00:00,24.86,24.88,24.86,24.87,136200.0,19.8846,19.9006,19.8846,19.8926,136200.0
2014-03-17 12:10:00,24.87,24.92,24.87,24.91,162000.0,19.8926,19.9326,19.8926,19.9246,162000.0
2014-03-17 12:20:00,24.92,24.94,24.9,24.94,290700.0,19.9326,19.9486,19.9166,19.9486,290700.0
2014-03-17 12:30:00,24.95,24.95,24.93,24.93,240300.0,19.9566,19.9566,19.9406,19.9406,240300.0
2014-03-17 12:40:00,24.93,24.94,24.91,24.92,176700.0,19.9406,19.9486,19.9246,19.9326,176700.0
2014-03-17 12:50:00,24.92,24.93,24.91,24.92,156900.0,19.9326,19.9406,19.9246,19.9326,156900.0
2014-03-17 13:00:00,24.92,24.93,24.91,24.92,206700.0,19.9326,19.9406,19.9246,19.9326,206700.0
2014-03-17 13:10:00,24.92,24.92,24.89,24.89,273900.0,19.9326,19.9326,19.9086,19.9086,273900.0
2014-03-17 13:20:00,24.89,24.89,24.86,24.86,165000.0,19.9086,19.9086,19.8846,19.8846,165000.0
2014-03-17 13:30:00,24.86,24.88,24.86,24.87,172200.0,19.8846,19.9006,19.8846,19.8926,172200.0
2014-03-17 13:40:00,24.87,24.89,24.86,24.89,224100.0,19.8926,19.9086,19.8846,19.9086,224100.0
2014-03-17 13:50:00,24.89,24.91,24.89,24.9,150600.0,19.9086,19.9246,19.9086,19.9166,150600.0
2014-03-17 14:00:00,24.9,24.9,24.88,24.89,153000.0,19.9166,19.9166,19.9006,19.9086,153000.0
2014-03-17 14:10:00,24.88,24.89,24.87,24.87,147900.0,19.9006,19.9086,19.8926,19.8926,147900.0
2014-03-17 14:20:00,24.87,24.9,24.87,24.89,252000.0,19.8926,19.9166,19.8926,19.9086,252000.0
2014-03-17 14:30:00,24.89,24.9,24.87,24.87,119100.0,19.9086,19.9166,19.8926,19.8926,119100.0
2014-03-17 14:40:00,24.87,24.88,24.86,24.87,202200.0,19.8926,19.9006,19.8846,19.8926,202200.0
2014-03-17 14:50:00,24.87,24.87,24.86,24.86,157800.0,19.8926,19.8926,19.8846,19.8846,157800.0
2014-03-17 15:00:00,24.87,24.87,24.85,24.85,295200.0,19.8926,19.8926,19.8766,19.8766,295200.0
2014-03-17 15:10:00,24.85,24.86,24.84,24.86,372900.0,19.8766,19.8846,19.8686,19.8846,372900.0
2014-03-17 15:20:00,24.86,24.88,24.86,24.88,242400.0,19.8846,19.9006,19.8846,19.9006,242400.0
2014-03-17 15:30:00,24.88,24.89,24.87,24.89,294000.0,19.9006,19.9086,19.8926,19.9086,294000.0
2014-03-17 15:40:00,24.89,24.89,24.86,24.88,551100.0,19.9086,19.9086,19.8846,19.9006,551100.0
2014-03-17 15:50:00,24.88,24.9,24.88,24.89,1028700.0,19.9006,19.9166,19.9006,19.9086,1028700.0
2014-03-18 09:30:00,24.88,24.92,24.82,24.89,618300.0,19.9006,19.9326,19.8526,19.9086,618300.0
2014-03-18 09:40:00,24.88,24.93,24.88,24.91,493500.0,19.9006,19.9406,19.9006,19.9246,493500.0
2014-03-18 09:50:00,24.91,24.93,24.9,24.93,278400.0,19.9246,19.9406,19.9166,19.9406,278400.0
2014-03-18 10:00:00,24.93,24.97,24.93,24.96,280800.0,19.9406,19.9726,19.9406,19.9646,280800.0
2014-03-18 10:10:00,24.96,24.99,24.92,24.99,391500.0,19.9646,19.9886,19.9326,19.9886,391500.0
2014-03-18 10:20:00,24.99,24.99,24.96,24.98,192300.0,19.9886,19.9886,19.9646,19.9806,192300.0
2014-03-18 10:30:00,24.98,25.0,24.97,24.98,459300.0,19.9806,19.9965,19.9726,19.9806,459300.0
2014-03-18 10:40:00,24.98,24.99,24.95,24.97,215400.0,19.9806,19.9886,19.9566,19.9726,215400.0
2014-03-18 10:50:00,24.97,24.97,24.93,24.93,175500.0,19.9726,19.9726,19.9406,19.9406,175500.0
2014-03-18 11:00:00,24.94,24.95,24.93,24.95,249900.0,19.9486,19.9566,19.9406,19.9566,249900.0
2014-03-18 11:10:00,24.94,24.97,24.94,24.97,191100.0,19.9486,19.9726,19.9486,19.9726,191100.0
2014-03-18 11:20:00,24.97,24.97,24.94,24.95,209100.0,19.9726,19.9726,19.9486,19.9566,209100.0
2014-03-18 11:30:00,24.96,24.96,24.95,24.96,102300.0,19.9646,19.9646,19.9566,19.9646,102300.0
2014-03-18 11:40:00,24.96,24.96,24.91,24.92,185400.0,19.9646,19.9646,19.9246,19.9326,185400.0
2014-03-18 11:50:00,24.91,24.92,24.91,24.92,183300.0,19.9246,19.9326,19.9246,19.9326,183300.0
2014-03-18 12:00:00,24.92,24.92,24.89,24.9,131400.0,19.9326,19.9326,19.9086,19.9166,131400.0
2014-03-18 12:10:00,24.9,24.9,24.88,24.9,262200.0,19.9166,19.9166,19.9006,19.9166,262200.0
2014-03-18 12:20:00,24.9,24.91,24.88,24.9,218700.0,19.9166,19.9246,19.9006,19.9166,218700.0
2014-03-18 12:30:00,24.9,24.91,24.89,24.9,166800.0,19.9166,19.9246,19.9086,19.9166,166800.0
2014-03-18 12:40:00,24.9,24.91,24.9,24.91,128100.0,19.9166,19.9246,19.9166,19.9246,128100.0
2014-03-18 12:50:00,24.91,24.91,24.9,24.9,114600.0,19.9246,19.9246,19.9166,19.9166,114600.0
2014-03-18 13:00:00,24.9,24.9,24.9,24.9,90300.0,19.9166,19.9166,19.9166,19.9166,90300.0
2014-03-18 13:10:00,24.9,24.9,24.88,24.88,144900.0,19.9166,19.9166,19.9006,19.9006,144900.0
2014-03-18 13:20:00,24.88,24.9,24.88,24.9,165000.0,19.9006,19.9166,19.9006,19.9166,165000.0
2014-03-18 13:30:00,24.9,24.91,24.9,24.9,129000.0,19.9166,19.9246,19.9166,19.9166,129000.0
2014-03-18 13:40:00,24.9,24.95,24.9,24.95,238800.0,19.9166,19.9566,19.9166,19.9566,238800.0
2014-03-18 13:50:00,24.95,24.95,24.94,24.95,188400.0,19.9566,19.9566,19.9486,19.9566,188400.0
2014-03-18 14:00:00,24.95,24.96,24.94,24.95,166800.0,19.9566,19.9646,19.9486,19.9566,166800.0
2014-03-18 14:10:00,24.95,24.96,24.93,24.93,149100.0,19.9566,19.9646,19.9406,19.9406,149100.0
2014-03-18 14:20:00,24.93,24.94,24.92,24.92,159300.0,19.9406,19.9486,19.9326,19.9326,159300.0
2014-03-18 14:30:00,24.92,24.92,24.9,24.9,126600.0,19.9326,19.9326,19.9166,19.9166,126600.0
2014-03-18 14:40:00,24.9,24.92,24.9,24.92,156000.0,19.9166,19.9326,19.9166,19.9326,156000.0
2014-03-18 14:50:00,24.92,24.92,24.9,24.91,171900.0,19.9326,19.9326,19.9166,19.9246,171900.0
2014-03-18 15:00:00,24.91,24.92,24.89,24.9,150600.0,19.9246,19.9326,19.9086,19.9166,150600.0
2014-03-18 15:10:00,24.9,24.9,24.9,24.9,137400.0,19.9166,19.9166,19.9166,19.9166,137400.0
2014-03-18 15:20:00,24.9,24.91,24.89,24.9,296700.0,19.9166,19.9246,19.9086,19.9166,296700.0
2014-03-18 15:30:00,24.9,24.93,24.9,24.93,246900.0,19.9166,19.9406,19.9166,19.9406,246900.0
2014-03-18 15:40:00,24.93,24.93,24.9,24.92,345600.0,19.9406,19.9406,19.9166,19.9326,345600.0
2014-03-18 15:50:00,24.92,24.94,24.91,24.92,843600.0,19.9326,19.9486,19.9246,19.9326,843600.0
2014-03-19 09:30:00,24.86,24.92,24.85,24.92,1588200.0,19.8846,19.9326,19.8766,19.9326,1588200.0
2014-03-19 09:40:00,24.91,24.96,24.91,24.96,162000.0,19.9246,19.9646,19.9246,19.9646,162000.0
2014-03-19 09:50:00,24.95,24.98,24.95,24.97,147000.0,19.9566,19.9806,19.9566,19.9726,147000.0
2014-03-19 10:00:00,24.97,25.0,24.97,24.98,284100.0,19.9726,19.9965,19.9726,19.9806,284100.0
2014-03-19 10:10:00,24.99,25.03,24.99,25.01,251400.0,19.9886,20.0205,19.9886,20.0045,251400.0
2014-03-19 10:20:00,25.01,25.02,25.0,25.0,145500.0,20.0045,20.0125,19.9965,19.9965,145500.0
2014-03-19 10:30:00,25.01,25.03,25.0,25.03,168900.0,20.0045,20.0205,19.9965,20.0205,168900.0
2014-03-19 10:40:00,25.03,25.04,25.02,25.02,189300.0,20.0205,20.0285,20.0125,20.0125,189300.0
2014-03-19 10:50:00,25.02,25.03,24.99,24.99,229500.0,20.0125,20.0205,19.9886,19.9886,229500.0
2014-03-19 11:00:00,24.99,24.99,24.97,24.97,127800.0,19.9886,19.9886,19.9726,19.9726,127800.0
2014-03-19 11:10:00,24.97,24.98,24.96,24.97,135300.0,19.9726,19.9806,19.9646,19.9726,135300.0
2014-03-19 11:20:00,24.97,24.98,24.96,24.97,73800.0,19.9726,19.9806,19.9646,19.9726,73800.0
2014-03-19 11:30:00,24.97,24.99,24.96,24.97,174000.0,19.9726,19.9886,19.9646,19.9726,174000.0
2014-03-19 11:40:00,24.97,24.97,24.94,24.94,198900.0,19.9726,19.9726,19.9486,19.9486,198900.0
2014-03-19 11:50:00,24.94,24.95,24.92,24.93,373200.0,19.9486,19.9566,19.9326,19.9406,373200.0
2014-03-19 12:00:00,24.93,24.93,24.9,24.91,196500.0,19.9406,19.9406,19.9166,19.9246,196500.0
2014-03-19 12:10:00,24.9,24.91,24.86,24.88,486600.0,19.9166,19.9246,19.8846,19.9006,486600.0
2014-03-19 12:20:00,24.89,24.9,24.88,24.89,308400.0,19.9086,19.9166,19.9006,19.9086,308400.0
2014-03-19 12:30:00,24.89,24.92,24.89,24.92,158100.0,19.9086,19.9326,19.9086,19.9326,158100.0
2014-03-19 12:40:00,24.92,24.92,24.91,24.92,175800.0,19.9326,19.9326,19.9246,19.9326,175800.0
2014-03-19 12:50:00,24.92,24.92,24.92,24.92,108300.0,19.9326,19.9326,19.9326,19.9326,108300.0
2014-03-19 13:00:00,24.92,24.92,24.91,24.91,93000.0,19.9326,19.9326,19.9246,19.9246,93000.0
2014-03-19 13:10:00,24.91,24.92,24.9,24.92,183900.0,19.9246,19.9326,19.9166,19.9326,183900.0
2014-03-19 13:20:00,24.92,24.93,24.92,24.92,90300.0,19.9326,19.9406,19.9326,19.9326,90300.0
2014-03-19 13:30:00,24.92,24.93,24.92,24.92,101100.0,19.9326,19.9406,19.9326,19.9326,101100.0
2014-03-19 13:40:00,24.92,24.92,24.89,24.89,161100.0,19.9326,19.9326,19.9086,19.9086,161100.0
2014-03-19 13:50:00,24.89,24.93,24.89,24.93,65100.0,19.9086,19.9406,19.9086,19.9406,65100.0
2014-03-19 14:00:00,24.93,24.93,24.78,24.82,502200.0,19.9406,19.9406,19.8206,19.8526,502200.0
2014-03-19 14:10:00,24.82,24.85,24.79,24.82,855300.0,19.8526,19.8766,19.8286,19.8526,855300.0
2014-03-19 14:20:00,24.82,24.84,24.81,24.84,424200.0,19.8526,19.8686,19.8446,19.8686,424200.0
2014-03-19 14:30:00,24.84,24.87,24.83,24.83,229800.0,19.8686,19.8926,19.8606,19.8606,229800.0
2014-03-19 14:40:00,24.83,24.86,24.82,24.83,285900.0,19.8606,19.8846,19.8526,19.8606,285900.0
2014-03-19 14:50:00,24.84,24.86,24.83,24.85,202200.0,19.8686,19.8846,19.8606,19.8766,202200.0
2014-03-19 15:00:00,24.85,24.87,24.74,24.74,807900.0,19.8766,19.8926,19.7886,19.7886,807900.0
2014-03-19 15:10:00,24.74,24.77,24.67,24.77,1008000.0,19.7886,19.8126,19.7326,19.8126,1008000.0
2014-03-19 15:20:00,24.77,24.77,24.74,24.75,534300.0,19.8126,19.8126,19.7886,19.7966,534300.0
2014-03-19 15:30:00,24.76,24.8,24.75,24.79,513300.0,19.8046,19.8366,19.7966,19.8286,513300.0
2014-03-19 15:40:00,24.79,24.83,24.78,24.79,559500.0,19.8286,19.8606,19.8206,19.8286,559500.0
2014-03-19 15:50:00,24.79,24.81,24.77,24.79,1366200.0,19.8286,19.8446,19.8126,19.8286,1366200.0
2014-03-20 09:30:00,24.69,24.73,24.62,24.69,1148700.0,19.7486,19.7806,19.6926,19.7486,1148700.0
2014-03-20 09:40:00,24.69,24.73,24.67,24.71,863700.0,19.7486,19.7806,19.7326,19.7646,863700.0
2014-03-20 09:50:00,24.72,24.75,24.68,24.75,798600.0,19.7726,19.7966,19.7406,19.7966,798600.0
2014-03-20 10:00:00,24.75,24.8,24.7,24.79,925800.0,19.7966,19.8366,19.7566,19.8286,925800.0
2014-03-20 10:10:00,24.79,24.86,24.77,24.84,694800.0,19.8286,19.8846,19.8126,19.8686,694800.0
2014-03-20 10:20:00,24.84,24.85,24.82,24.83,416700.0,19.8686,19.8766,19.8526,19.8606,416700.0
2014-03-20 10:30:00,24.83,24.88,24.83,24.88,758400.0,19.8606,19.9006,19.8606,19.9006,758400.0
2014-03-20 10:40:00,24.89,24.95,24.89,24.95,875400.0,19.9086,19.9566,19.9086,19.9566,875400.0
2014-03-20 10:50:00,24.94,24.95,24.91,24.92,499200.0,19.9486,19.9566,19.9246,19.9326,499200.0
2014-03-20 11:00:00,24.92,24.93,24.89,24.93,435600.0,19.9326,19.9406,19.9086,19.9406,435600.0
2014-03-20 11:10:00,24.93,24.96,24.93,24.94,432600.0,19.9406,19.9646,19.9406,19.9486,432600.0
2014-03-20 11:20:00,24.94,24.96,24.93,24.95,421800.0,19.9486,19.9646,19.9406,19.9566,421800.0
2014-03-20 11:30:00,24.95,24.98,24.95,24.97,405000.0,19.9566,19.9806,19.9566,19.9726,405000.0
2014-03-20 11:40:00,24.97,25.04,24.97,25.04,520500.0,19.9726,20.0285,19.9726,20.0285,520500.0
2014-03-20 11:50:00,25.04,25.08,25.03,25.08,805500.0,20.0285,20.0605,20.0205,20.0605,805500.0
2014-03-20 12:00:00,25.08,25.13,25.07,25.12,1170300.0,20.0605,20.1005,20.0525,20.0925,1170300.0
2014-03-20 12:10:00,25.12,25.17,25.12,25.17,684900.0,20.0925,20.1325,20.0925,20.1325,684900.0
2014-03-20 12:20:00,25.17,25.22,25.14,25.22,740700.0,20.1325,20.1725,20.1085,20.1725,740700.0
2014-03-20 12:30:00,25.22,25.23,25.17,25.18,609300.0,20.1725,20.1805,20.1325,20.1405,609300.0
2014-03-20 12:40:00,25.18,25.21,25.17,25.2,385800.0,20.1405,20.1645,20.1325,20.1565,385800.0
2014-03-20 12:50:00,25.21,25.23,25.17,25.17,423900.0,20.1645,20.1805,20.1325,20.1325,423900.0
2014-03-20 13:00:00,25.17,25.19,25.14,25.18,539400.0,20.1325,20.1485,20.1085,20.1405,539400.0
2014-03-20 13:10:00,25.18,25.18,25.13,25.14,280500.0,20.1405,20.1405,20.1005,20.1085,280500.0
2014-03-20 13:20:00,25.14,25.14,25.11,25.12,253500.0,20.1085,20.1085,20.0845,20.0925,253500.0
2014-03-20 13:30:00,25.12,25.12,25.09,25.11,487800.0,20.0925,20.0925,20.0685,20.0845,487800.0
2014-03-20 13:40:00,25.11,25.16,25.11,25.16,420600.0,20.0845,20.1245,20.0845,20.1245,420600.0
2014-03-20 13:50:00,25.16,25.18,25.14,25.16,303000.0,20.1245,20.1405,20.1085,20.1245,303000.0
2014-03-20 14:00:00,25.16,25.16,25.14,25.14,339900.0,20.1245,20.1245,20.1085,20.1085,339900.0
2014-03-20 14:10:00,25.14,25.14,25.11,25.11,303600.0,20.1085,20.1085,20.0845,20.0845,303600.0
2014-03-20 14:20:00,25.11,25.13,25.1,25.12,304800.0,20.0845,20.1005,20.0765,20.0925,304800.0
2014-03-20 14:30:00,25.13,25.13,25.1,25.12,253200.0,20.1005,20.1005,20.0765,20.0925,253200.0
2014-03-20 14:40:00,25.12,25.13,25.11,25.13,281400.0,20.0925,20.1005,20.0845,20.1005,281400.0
2014-03-20 14:50:00,25.13,25.13,25.1,25.1,251700.0,20.1005,20.1005,20.0765,20.0765,251700.0
2014-03-20 15:00:00,25.11,25.11,25.08,25.1,527700.0,20.0845,20.0845,20.0605,20.0765,527700.0
2014-03-20 15:10:00,25.1,25.11,25.07,25.09,607800.0,20.0765,20.0845,20.0525,20.0685,607800.0
2014-03-20 15:20:00,25.09,25.1,25.06,25.07,572100.0,20.0685,20.0765,20.0445,20.0525,572100.0
2014-03-20 15:30:00,25.07,25.1,25.06,25.08,457500.0,20.0525,20.0765,20.0445,20.0605,457500.0
2014-03-20 15:40:00,25.09,25.14,25.08,25.14,599100.0,20.0685,20.1085,20.0605,20.1085,599100.0
2014-03-20 15:50:00,25.14,25.14,25.07,25.13,2127900.0,20.1085,20.1085,20.0525,20.1005,2127900.0
2014-03-21 09:30:00,25.3,25.36,25.15,25.28,8327100.0,20.2365,20.2845,20.1165,20.2205,8327100.0
2014-03-21 09:40:00,25.28,25.33,25.26,25.31,447600.0,20.2205,20.2605,20.2045,20.2445,447600.0
2014-03-21 09:50:00,25.31,25.35,25.31,25.34,712500.0,20.2445,20.2765,20.2445,20.2685,712500.0
2014-03-21 10:00:00,25.34,25.37,25.34,25.37,672900.0,20.2685,20.2925,20.2685,20.2925,672900.0
2014-03-21 10:10:00,25.37,25.37,25.32,25.34,640500.0,20.2925,20.2925,20.2525,20.2685,640500.0
2014-03-21 10:20:00,25.34,25.4,25.34,25.4,707100.0,20.2685,20.3165,20.2685,20.3165,707100.0
2014-03-21 10:30:00,25.4,25.44,25.38,25.4,1233600.0,20.3165,20.3485,20.3005,20.3165,1233600.0
2014-03-21 10:40:00,25.4,25.49,25.39,25.49,510600.0,20.3165,20.3885,20.3085,20.3885,510600.0
2014-03-21 10:50:00,25.49,25.5,25.45,25.48,828900.0,20.3885,20.3965,20.3565,20.3805,828900.0
2014-03-21 11:00:00,25.48,25.5,25.47,25.49,567300.0,20.3805,20.3965,20.3725,20.3885,567300.0
2014-03-21 11:10:00,25.49,25.54,25.47,25.51,1366800.0,20.3885,20.4285,20.3725,20.4045,1366800.0
2014-03-21 11:20:00,25.51,25.58,25.5,25.57,785100.0,20.4045,20.4605,20.3965,20.4525,785100.0
2014-03-21 11:30:00,25.57,25.6,25.56,25.59,533700.0,20.4525,20.4765,20.4445,20.4685,533700.0
2014-03-21 11:40:00,25.6,25.65,25.59,25.62,743100.0,20.4765,20.5165,20.4685,20.4925,743100.0
2014-03-21 11:50:00,25.62,25.62,25.56,25.57,592200.0,20.4925,20.4925,20.4445,20.4525,592200.0
2014-03-21 12:00:00,25.58,25.62,25.58,25.62,531600.0,20.4605,20.4925,20.4605,20.4925,531600.0
2014-03-21 12:10:00,25.62,25.66,25.62,25.65,630600.0,20.4925,20.5245,20.4925,20.5165,630600.0
2014-03-21 12:20:00,25.65,25.67,25.64,25.66,961800.0,20.5165,20.5325,20.5085,20.5245,961800.0
2014-03-21 12:30:00,25.66,25.66,25.62,25.64,606300.0,20.5245,20.5245,20.4925,20.5085,606300.0
2014-03-21 12:40:00,25.64,25.65,25.62,25.64,617400.0,20.5085,20.5165,20.4925,20.5085,617400.0
2014-03-21 12:50:00,25.63,25.65,25.63,25.65,336000.0,20.5005,20.5165,20.5005,20.5165,336000.0
2014-03-21 13:00:00,25.65,25.66,25.65,25.65,561600.0,20.5165,20.5245,20.5165,20.5165,561600.0
2014-03-21 13:10:00,25.65,25.65,25.56,25.58,608700.0,20.5165,20.5165,20.4445,20.4605,608700.0
2014-03-21 13:20:00,25.58,25.58,25.51,25.52,1185300.0,20.4605,20.4605,20.4045,20.4125,1185300.0
2014-03-21 13:30:00,25.52,25.59,25.51,25.58,1007100.0,20.4125,20.4685,20.4045,20.4605,1007100.0
2014-03-21 13:40:00,25.58,25.62,25.56,25.57,587400.0,20.4605,20.4925,20.4445,20.4525,587400.0
2014-03-21 13:50:00,25.57,25.63,25.57,25.58,533400.0,20.4525,20.5005,20.4525,20.4605,533400.0
2014-03-21 14:00:00,25.58,25.61,25.55,25.6,491700.0,20.4605,20.4845,20.4365,20.4765,491700.0
2014-03-21 14:10:00,25.6,25.61,25.58,25.58,462900.0,20.4765,20.4845,20.4605,20.4605,462900.0
2014-03-21 14:20:00,25.59,25.62,25.58,25.61,781800.0,20.4685,20.4925,20.4605,20.4845,781800.0
2014-03-21 14:30:00,25.61,25.61,25.57,25.59,801000.0,20.4845,20.4845,20.4525,20.4685,801000.0
2014-03-21 14:40:00,25.59,25.64,25.58,25.64,510600.0,20.4685,20.5085,20.4605,20.5085,510600.0
2014-03-21 14:50:00,25.64,25.65,25.62,25.62,619500.0,20.5085,20.5165,20.4925,20.4925,619500.0
2014-03-21 15:00:00,25.62,25.63,25.57,25.6,588600.0,20.4925,20.5005,20.4525,20.4765,588600.0
2014-03-21 15:10:00,25.6,25.6,25.55,25.57,583200.0,20.4765,20.4765,20.4365,20.4525,583200.0
2014-03-21 15:20:00,25.57,25.62,25.56,25.62,779700.0,20.4525,20.4925,20.4445,20.4925,779700.0
2014-03-21 15:30:00,25.62,25.62,25.56,25.56,898800.0,20.4925,20.4925,20.4445,20.4445,898800.0
2014-03-21 15:40:00,25.56,25.59,25.52,25.55,1699800.0,20.4445,20.4685,20.4125,20.4365,1699800.0
2014-03-21 15:50:00,25.55,25.55,25.49,25.49,2842200.0,20.4365,20.4365,20.3885,20.3885,2842200.0
2014-03-24 09:30:00,25.4,25.53,25.4,25.48,1059300.0,20.3165,20.4205,20.3165,20.3805,1059300.0
2014-03-24 09:40:00,25.47,25.52,25.44,25.49,476400.0,20.3725,20.4125,20.3485,20.3885,476400.0
2014-03-24 09:50:00,25.49,25.52,25.39,25.42,564900.0,20.3885,20.4125,20.3085,20.3325,564900.0
2014-03-24 10:00:00,25.42,25.44,25.37,25.43,501300.0,20.3325,20.3485,20.2925,20.3405,501300.0
2014-03-24 10:10:00,25.43,25.48,25.39,25.46,453900.0,20.3405,20.3805,20.3085,20.3645,453900.0
2014-03-24 10:20:00,25.46,25.46,25.42,25.44,272700.0,20.3645,20.3645,20.3325,20.3485,272700.0
2014-03-24 10:30:00,25.43,25.45,25.39,25.44,413700.0,20.3405,20.3565,20.3085,20.3485,413700.0
2014-03-24 10:40:00,25.44,25.46,25.41,25.44,415800.0,20.3485,20.3645,20.3245,20.3485,415800.0
2014-03-24 10:50:00,25.44,25.45,25.4,25.43,425100.0,20.3485,20.3565,20.3165,20.3405,425100.0
2014-03-24 11:00:00,25.43,25.44,25.39,25.42,372000.0,20.3405,20.3485,20.3085,20.3325,372000.0
2014-03-24 11:10:00,25.42,25.44,25.4,25.4,275400.0,20.3325,20.3485,20.3165,20.3165,275400.0
2014-03-24 11:20:00,25.4,25.43,25.39,25.42,324000.0,20.3165,20.3405,20.3085,20.3325,324000.0
2014-03-24 11:30:00,25.42,25.43,25.4,25.4,321300.0,20.3325,20.3405,20.3165,20.3165,321300.0
2014-03-24 11:40:00,25.4,25.41,25.37,25.37,437100.0,20.3165,20.3245,20.2925,20.2925,437100.0
2014-03-24 11:50:00,25.37,25.42,25.37,25.41,267300.0,20.2925,20.3325,20.2925,20.3245,267300.0
2014-03-24 12:00:00,25.41,25.42,25.39,25.4,164400.0,20.3245,20.3325,20.3085,20.3165,164400.0
2014-03-24 12:10:00,25.4,25.41,25.39,25.41,191700.0,20.3165,20.3245,20.3085,20.3245,191700.0
2014-03-24 12:20:00,25.42,25.43,25.41,25.42,208500.0,20.3325,20.3405,20.3245,20.3325,208500.0
2014-03-24 12:30:00,25.42,25.45,25.41,25.44,326100.0,20.3325,20.3565,20.3245,20.3485,326100.0
2014-03-24 12:40:00,25.44,25.45,25.44,25.45,172500.0,20.3485,20.3565,20.3485,20.3565,172500.0
2014-03-24 12:50:00,25.45,25.57,25.45,25.56,734400.0,20.3565,20.4525,20.3565,20.4445,734400.0
2014-03-24 13:00:00,25.56,25.59,25.53,25.53,488700.0,20.4445,20.4685,20.4205,20.4205,488700.0
2014-03-24 13:10:00,25.53,25.54,25.52,25.52,168300.0,20.4205,20.4285,20.4125,20.4125,168300.0
2014-03-24 13:20:00,25.52,25.56,25.51,25.55,224100.0,20.4125,20.4445,20.4045,20.4365,224100.0
2014-03-24 13:30:00,25.56,25.59,25.54,25.59,418500.0,20.4445,20.4685,20.4285,20.4685,418500.0
2014-03-24 13:40:00,25.59,25.6,25.57,25.59,380700.0,20.4685,20.4765,20.4525,20.4685,380700.0
2014-03-24 13:50:00,25.59,25.6,25.57,25.58,322200.0,20.4685,20.4765,20.4525,20.4605,322200.0
2014-03-24 14:00:00,25.58,25.59,25.56,25.56,252600.0,20.4605,20.4685,20.4445,20.4445,252600.0
2014-03-24 14:10:00,25.56,25.57,25.55,25.55,245700.0,20.4445,20.4525,20.4365,20.4365,245700.0
2014-03-24 14:20:00,25.55,25.55,25.52,25.54,1049100.0,20.4365,20.4365,20.4125,20.4285,1049100.0
2014-03-24 14:30:00,25.54,25.55,25.51,25.53,312000.0,20.4285,20.4365,20.4045,20.4205,312000.0
2014-03-24 14:40:00,25.53,25.57,25.53,25.57,534300.0,20.4205,20.4525,20.4205,20.4525,534300.0
2014-03-24 14:50:00,25.56,25.57,25.56,25.56,574200.0,20.4445,20.4525,20.4445,20.4445,574200.0
2014-03-24 15:00:00,25.56,25.57,25.56,25.56,290400.0,20.4445,20.4525,20.4445,20.4445,290400.0
2014-03-24 15:10:00,25.56,25.56,25.53,25.54,536400.0,20.4445,20.4445,20.4205,20.4285,536400.0
2014-03-24 15:20:00,25.53,25.57,25.53,25.57,409500.0,20.4205,20.4525,20.4205,20.4525,409500.0
2014-03-24 15:30:00,25.57,25.59,25.57,25.59,568200.0,20.4525,20.4685,20.4525,20.4685,568200.0
2014-03-24 15:40:00,25.59,25.59,25.58,25.58,673200.0,20.4685,20.4685,20.4605,20.4605,673200.0
2014-03-24 15:50:00,25.58,25.59,25.55,25.59,2334900.0,20.4605,20.4685,20.4365,20.4685,2334900.0
2014-03-25 09:30:00,25.61,25.71,25.61,25.64,1232400.0,20.4845,20.5645,20.4845,20.5085,1232400.0
2014-03-25 09:40:00,25.64,25.7,25.62,25.64,646200.0,20.5085,20.5565,20.4925,20.5085,646200.0
2014-03-25 09:50:00,25.64,25.64,25.46,25.52,1375500.0,20.5085,20.5085,20.3645,20.4125,1375500.0
2014-03-25 10:00:00,25.53,25.59,25.4,25.45,1060500.0,20.4205,20.4685,20.3165,20.3565,1060500.0
2014-03-25 10:10:00,25.45,25.49,25.43,25.43,704400.0,20.3565,20.3885,20.3405,20.3405,704400.0
2014-03-25 10:20:00,25.43,25.49,25.43,25.48,427500.0,20.3405,20.3885,20.3405,20.3805,427500.0
2014-03-25 10:30:00,25.48,25.48,25.4,25.4,465600.0,20.3805,20.3805,20.3165,20.3165,465600.0
2014-03-25 10:40:00,25.4,25.43,25.39,25.41,446700.0,20.3165,20.3405,20.3085,20.3245,446700.0
2014-03-25 10:50:00,25.41,25.48,25.41,25.48,406200.0,20.3245,20.3805,20.3245,20.3805,406200.0
2014-03-25 11:00:00,25.48,25.53,25.48,25.5,439800.0,20.3805,20.4205,20.3805,20.3965,439800.0
2014-03-25 11:10:00,25.5,25.54,25.5,25.51,329700.0,20.3965,20.4285,20.3965,20.4045,329700.0
2014-03-25 11:20:00,25.51,25.56,25.5,25.55,321900.0,20.4045,20.4445,20.3965,20.4365,321900.0
2014-03-25 11:30:00,25.55,25.59,25.52,25.56,396300.0,20.4365,20.4685,20.4125,20.4445,396300.0
2014-03-25 11:40:00,25.56,25.56,25.53,25.53,263100.0,20.4445,20.4445,20.4205,20.4205,263100.0
2014-03-25 11:50:00,25.53,25.59,25.53,25.58,351000.0,20.4205,20.4685,20.4205,20.4605,351000.0
2014-03-25 12:00:00,25.58,25.59,25.55,25.57,263400.0,20.4605,20.4685,20.4365,20.4525,263400.0
2014-03-25 12:10:00,25.57,25.6,25.55,25.55,300000.0,20.4525,20.4765,20.4365,20.4365,300000.0
2014-03-25 12:20:00,25.55,25.56,25.54,25.56,321000.0,20.4365,20.4445,20.4285,20.4445,321000.0
2014-03-25 12:30:00,25.56,25.56,25.54,25.55,240300.0,20.4445,20.4445,20.4285,20.4365,240300.0
2014-03-25 12:40:00,25.55,25.56,25.54,25.55,209400.0,20.4365,20.4445,20.4285,20.4365,209400.0
2014-03-25 12:50:00,25.55,25.58,25.55,25.57,196800.0,20.4365,20.4605,20.4365,20.4525,196800.0
2014-03-25 13:00:00,25.58,25.59,25.56,25.59,289200.0,20.4605,20.4685,20.4445,20.4685,289200.0
2014-03-25 13:10:00,25.58,25.59,25.52,25.53,186600.0,20.4605,20.4685,20.4125,20.4205,186600.0
2014-03-25 13:20:00,25.53,25.58,25.53,25.58,550500.0,20.4205,20.4605,20.4205,20.4605,550500.0
2014-03-25 13:30:00,25.58,25.61,25.58,25.6,389100.0,20.4605,20.4845,20.4605,20.4765,389100.0
2014-03-25 13:40:00,25.6,25.63,25.58,25.62,304200.0,20.4765,20.5005,20.4605,20.4925,304200.0
2014-03-25 13:50:00,25.62,25.63,25.6,25.6,249300.0,20.4925,20.5005,20.4765,20.4765,249300.0
2014-03-25 14:00:00,25.6,25.61,25.58,25.6,297000.0,20.4765,20.4845,20.4605,20.4765,297000.0
2014-03-25 14:10:00,25.6,25.64,25.6,25.63,416700.0,20.4765,20.5085,20.4765,20.5005,416700.0
2014-03-25 14:20:00,25.63,25.64,25.6,25.61,284700.0,20.5005,20.5085,20.4765,20.4845,284700.0
2014-03-25 14:30:00,25.61,25.61,25.59,25.6,280800.0,20.4845,20.4845,20.4685,20.4765,280800.0
2014-03-25 14:40:00,25.6,25.62,25.58,25.58,368400.0,20.4765,20.4925,20.4605,20.4605,368400.0
2014-03-25 14:50:00,25.58,25.59,25.58,25.58,309600.0,20.4605,20.4685,20.4605,20.4605,309600.0
2014-03-25 15:00:00,25.58,25.6,25.58,25.59,316800.0,20.4605,20.4765,20.4605,20.4685,316800.0
2014-03-25 15:10:00,25.59,25.6,25.57,25.6,413700.0,20.4685,20.4765,20.4525,20.4765,413700.0
2014-03-25 15:20:00,25.6,25.63,25.6,25.62,473400.0,20.4765,20.5005,20.4765,20.4925,473400.0
2014-03-25 15:30:00,25.62,25.64,25.62,25.63,618600.0,20.4925,20.5085,20.4925,20.5005,618600.0
2014-03-25 15:40:00,25.63,25.64,25.6,25.6,603000.0,20.5005,20.5085,20.4765,20.4765,603000.0
2014-03-25 15:50:00,25.6,25.63,25.59,25.63,1354500.0,20.4765,20.5005,20.4685,20.5005,1354500.0
2014-03-26 09:30:00,25.69,25.75,25.66,25.73,1333200.0,20.5485,20.5964,20.5245,20.5804,1333200.0
2014-03-26 09:40:00,25.72,25.8,25.72,25.78,716100.0,20.5725,20.6364,20.5725,20.6204,716100.0
2014-03-26 09:50:00,25.79,25.79,25.71,25.73,521100.0,20.6284,20.6284,20.5645,20.5804,521100.0
2014-03-26 10:00:00,25.72,25.8,25.68,25.79,930900.0,20.5725,20.6364,20.5405,20.6284,930900.0
2014-03-26 10:10:00,25.79,25.84,25.74,25.75,906900.0,20.6284,20.6684,20.5884,20.5964,906900.0
2014-03-26 10:20:00,25.75,25.76,25.72,25.74,350700.0,20.5964,20.6044,20.5725,20.5884,350700.0
2014-03-26 10:30:00,25.74,25.74,25.69,25.7,377100.0,20.5884,20.5884,20.5485,20.5565,377100.0
2014-03-26 10:40:00,25.7,25.72,25.69,25.7,444300.0,20.5565,20.5725,20.5485,20.5565,444300.0
2014-03-26 10:50:00,25.7,25.73,25.7,25.73,243600.0,20.5565,20.5804,20.5565,20.5804,243600.0
2014-03-26 11:00:00,25.73,25.78,25.71,25.72,756300.0,20.5804,20.6204,20.5645,20.5725,756300.0
2014-03-26 11:10:00,25.72,25.73,25.67,25.67,464400.0,20.5725,20.5804,20.5325,20.5325,464400.0
2014-03-26 11:20:00,25.67,25.69,25.65,25.67,421800.0,20.5325,20.5485,20.5165,20.5325,421800.0
2014-03-26 11:30:00,25.67,25.69,25.67,25.68,207300.0,20.5325,20.5485,20.5325,20.5405,207300.0
2014-03-26 11:40:00,25.68,25.69,25.62,25.64,495000.0,20.5405,20.5485,20.4925,20.5085,495000.0
2014-03-26 11:50:00,25.64,25.64,25.61,25.62,444300.0,20.5085,20.5085,20.4845,20.4925,444300.0
2014-03-26 12:00:00,25.62,25.65,25.6,25.64,523200.0,20.4925,20.5165,20.4765,20.5085,523200.0
2014-03-26 12:10:00,25.64,25.65,25.61,25.62,338100.0,20.5085,20.5165,20.4845,20.4925,338100.0
2014-03-26 12:20:00,25.62,25.64,25.62,25.63,242100.0,20.4925,20.5085,20.4925,20.5005,242100.0
2014-03-26 12:30:00,25.63,25.69,25.62,25.68,364200.0,20.5005,20.5485,20.4925,20.5405,364200.0
2014-03-26 12:40:00,25.69,25.7,25.66,25.67,283800.0,20.5485,20.5565,20.5245,20.5325,283800.0
2014-03-26 12:50:00,25.67,25.69,25.65,25.66,180600.0,20.5325,20.5485,20.5165,20.5245,180600.0
2014-03-26 13:00:00,25.66,25.67,25.62,25.65,184200.0,20.5245,20.5325,20.4925,20.5165,184200.0
2014-03-26 13:10:00,25.65,25.65,25.63,25.65,163800.0,20.5165,20.5165,20.5005,20.5165,163800.0
2014-03-26 13:20:00,25.65,25.65,25.6,25.6,152100.0,20.5165,20.5165,20.4765,20.4765,152100.0
2014-03-26 13:30:00,25.6,25.6,25.56,25.59,431700.0,20.4765,20.4765,20.4445,20.4685,431700.0
2014-03-26 13:40:00,25.59,25.6,25.57,25.58,307500.0,20.4685,20.4765,20.4525,20.4605,307500.0
2014-03-26 13:50:00,25.58,25.62,25.58,25.59,370500.0,20.4605,20.4925,20.4605,20.4685,370500.0
2014-03-26 14:00:00,25.59,25.6,25.58,25.6,165300.0,20.4685,20.4765,20.4605,20.4765,165300.0
2014-03-26 14:10:00,25.6,25.6,25.55,25.57,269700.0,20.4765,20.4765,20.4365,20.4525,269700.0
2014-03-26 14:20:00,25.57,25.59,25.55,25.56,264600.0,20.4525,20.4685,20.4365,20.4445,264600.0
2014-03-26 14:30:00,25.56,25.56,25.52,25.54,237900.0,20.4445,20.4445,20.4125,20.4285,237900.0
2014-03-26 14:40:00,25.54,25.56,25.51,25.53,421500.0,20.4285,20.4445,20.4045,20.4205,421500.0
2014-03-26 14:50:00,25.53,25.54,25.52,25.53,333600.0,20.4205,20.4285,20.4125,20.4205,333600.0
2014-03-26 15:00:00,25.53,25.54,25.49,25.49,562800.0,20.4205,20.4285,20.3885,20.3885,562800.0
2014-03-26 15:10:00,25.49,25.5,25.47,25.5,431700.0,20.3885,20.3965,20.3725,20.3965,431700.0
2014-03-26 15:20:00,25.5,25.51,25.49,25.5,317700.0,20.3965,20.4045,20.3885,20.3965,317700.0
2014-03-26 15:30:00,25.5,25.52,25.49,25.49,494700.0,20.3965,20.4125,20.3885,20.3885,494700.0
2014-03-26 15:40:00,25.49,25.49,25.45,25.45,1308000.0,20.3885,20.3885,20.3565,20.3565,1308000.0
2014-03-26 15:50:00,25.46,25.48,25.41,25.41,2915100.0,20.3645,20.3805,20.3245,20.3245,2915100.0
2014-03-27 09:30:00,25.46,25.53,25.41,25.47,1059900.0,20.3645,20.4205,20.3245,20.3725,1059900.0
2014-03-27 09:40:00,25.48,25.51,25.45,25.47,754800.0,20.3805,20.4045,20.3565,20.3725,754800.0
2014-03-27 09:50:00,25.47,25.54,25.46,25.5,573600.0,20.3725,20.4285,20.3645,20.3965,573600.0
2014-03-27 10:00:00,25.5,25.5,25.42,25.47,658500.0,20.3965,20.3965,20.3325,20.3725,658500.0
2014-03-27 10:10:00,25.47,25.59,25.46,25.58,342900.0,20.3725,20.4685,20.3645,20.4605,342900.0
2014-03-27 10:20:00,25.58,25.59,25.5,25.54,349800.0,20.4605,20.4685,20.3965,20.4285,349800.0
2014-03-27 10:30:00,25.54,25.57,25.53,25.56,268800.0,20.4285,20.4525,20.4205,20.4445,268800.0
2014-03-27 10:40:00,25.57,25.61,25.55,25.55,300600.0,20.4525,20.4845,20.4365,20.4365,300600.0
2014-03-27 10:50:00,25.55,25.6,25.54,25.6,627600.0,20.4365,20.4765,20.4285,20.4765,627600.0
2014-03-27 11:00:00,25.6,25.6,25.56,25.57,196200.0,20.4765,20.4765,20.4445,20.4525,196200.0
2014-03-27 11:10:00,25.58,25.58,25.55,25.57,202800.0,20.4605,20.4605,20.4365,20.4525,202800.0
2014-03-27 11:20:00,25.57,25.59,25.55,25.59,257100.0,20.4525,20.4685,20.4365,20.4685,257100.0
2014-03-27 11:30:00,25.58,25.58,25.52,25.53,222000.0,20.4605,20.4605,20.4125,20.4205,222000.0
2014-03-27 11:40:00,25.53,25.53,25.49,25.51,200100.0,20.4205,20.4205,20.3885,20.4045,200100.0
2014-03-27 11:50:00,25.51,25.51,25.49,25.5,233400.0,20.4045,20.4045,20.3885,20.3965,233400.0
2014-03-27 12:00:00,25.49,25.5,25.46,25.47,212100.0,20.3885,20.3965,20.3645,20.3725,212100.0
2014-03-27 12:10:00,25.47,25.51,25.47,25.5,187500.0,20.3725,20.4045,20.3725,20.3965,187500.0
2014-03-27 12:20:00,25.5,25.53,25.5,25.52,182100.0,20.3965,20.4205,20.3965,20.4125,182100.0
2014-03-27 12:30:00,25.52,25.52,25.5,25.5,140700.0,20.4125,20.4125,20.3965,20.3965,140700.0
2014-03-27 12:40:00,25.5,25.51,25.49,25.5,96300.0,20.3965,20.4045,20.3885,20.3965,96300.0
2014-03-27 12:50:00,25.5,25.51,25.49,25.51,90900.0,20.3965,20.4045,20.3885,20.4045,90900.0
2014-03-27 13:00:00,25.51,25.52,25.5,25.51,188400.0,20.4045,20.4125,20.3965,20.4045,188400.0
2014-03-27 13:10:00,25.51,25.51,25.49,25.5,164100.0,20.4045,20.4045,20.3885,20.3965,164100.0
2014-03-27 13:20:00,25.5,25.52,25.49,25.51,129900.0,20.3965,20.4125,20.3885,20.4045,129900.0
2014-03-27 13:30:00,25.5,25.52,25.49,25.49,141600.0,20.3965,20.4125,20.3885,20.3885,141600.0
2014-03-27 13:40:00,25.5,25.5,25.47,25.47,196200.0,20.3965,20.3965,20.3725,20.3725,196200.0
2014-03-27 13:50:00,25.47,25.5,25.47,25.5,211500.0,20.3725,20.3965,20.3725,20.3965,211500.0
2014-03-27 14:00:00,25.5,25.5,25.47,25.48,274500.0,20.3965,20.3965,20.3725,20.3805,274500.0
2014-03-27 14:10:00,25.48,25.49,25.45,25.46,264600.0,20.3805,20.3885,20.3565,20.3645,264600.0
2014-03-27 14:20:00,25.46,25.48,25.45,25.46,191100.0,20.3645,20.3805,20.3565,20.3645,191100.0
2014-03-27 14:30:00,25.46,25.47,25.41,25.41,427200.0,20.3645,20.3725,20.3245,20.3245,427200.0
2014-03-27 14:40:00,25.41,25.43,25.41,25.43,207900.0,20.3245,20.3405,20.3245,20.3405,207900.0
2014-03-27 14:50:00,25.42,25.43,25.35,25.39,332400.0,20.3325,20.3405,20.2765,20.3085,332400.0
2014-03-27 15:00:00,25.39,25.39,25.35,25.37,463800.0,20.3085,20.3085,20.2765,20.2925,463800.0
2014-03-27 15:10:00,25.37,25.42,25.37,25.4,405600.0,20.2925,20.3325,20.2925,20.3165,405600.0
2014-03-27 15:20:00,25.4,25.44,25.4,25.42,423000.0,20.3165,20.3485,20.3165,20.3325,423000.0
2014-03-27 15:30:00,25.42,25.44,25.41,25.43,347700.0,20.3325,20.3485,20.3245,20.3405,347700.0
2014-03-27 15:40:00,25.43,25.43,25.38,25.42,795900.0,20.3405,20.3405,20.3005,20.3325,795900.0
2014-03-27 15:50:00,25.41,25.44,25.36,25.38,1944600.0,20.3245,20.3485,20.2845,20.3005,1944600.0
2014-03-28 09:30:00,25.42,25.48,25.37,25.48,546000.0,20.3325,20.3805,20.2925,20.3805,546000.0
2014-03-28 09:40:00,25.47,25.5,25.35,25.48,449700.0,20.3725,20.3965,20.2765,20.3805,449700.0
2014-03-28 09:50:00,25.48,25.49,25.43,25.47,249000.0,20.3805,20.3885,20.3405,20.3725,249000.0
2014-03-28 10:00:00,25.47,25.53,25.47,25.5,359100.0,20.3725,20.4205,20.3725,20.3965,359100.0
2014-03-28 10:10:00,25.5,25.52,25.48,25.51,306900.0,20.3965,20.4125,20.3805,20.4045,306900.0
2014-03-28 10:20:00,25.51,25.51,25.43,25.45,265800.0,20.4045,20.4045,20.3405,20.3565,265800.0
2014-03-28 10:30:00,25.45,25.46,25.41,25.43,261000.0,20.3565,20.3645,20.3245,20.3405,261000.0
2014-03-28 10:40:00,25.43,25.47,25.42,25.46,163500.0,20.3405,20.3725,20.3325,20.3645,163500.0
2014-03-28 10:50:00,25.46,25.48,25.45,25.47,279000.0,20.3645,20.3805,20.3565,20.3725,279000.0
2014-03-28 11:00:00,25.47,25.47,25.43,25.45,250200.0,20.3725,20.3725,20.3405,20.3565,250200.0
2014-03-28 11:10:00,25.45,25.45,25.4,25.44,328200.0,20.3565,20.3565,20.3165,20.3485,328200.0
2014-03-28 11:20:00,25.44,25.45,25.38,25.38,227700.0,20.3485,20.3565,20.3005,20.3005,227700.0
2014-03-28 11:30:00,25.39,25.42,25.38,25.42,264600.0,20.3085,20.3325,20.3005,20.3325,264600.0
2014-03-28 11:40:00,25.42,25.42,25.39,25.41,409500.0,20.3325,20.3325,20.3085,20.3245,409500.0
2014-03-28 11:50:00,25.42,25.46,25.4,25.46,353100.0,20.3325,20.3645,20.3165,20.3645,353100.0
2014-03-28 12:00:00,25.46,25.47,25.44,25.46,330600.0,20.3645,20.3725,20.3485,20.3645,330600.0
2014-03-28 12:10:00,25.46,25.49,25.46,25.48,386100.0,20.3645,20.3885,20.3645,20.3805,386100.0
2014-03-28 12:20:00,25.47,25.5,25.47,25.47,198300.0,20.3725,20.3965,20.3725,20.3725,198300.0
2014-03-28 12:30:00,25.47,25.48,25.46,25.46,316200.0,20.3725,20.3805,20.3645,20.3645,316200.0
2014-03-28 12:40:00,25.46,25.46,25.43,25.44,180900.0,20.3645,20.3645,20.3405,20.3485,180900.0
2014-03-28 12:50:00,25.44,25.45,25.43,25.44,129000.0,20.3485,20.3565,20.3405,20.3485,129000.0
2014-03-28 13:00:00,25.45,25.46,25.43,25.43,104100.0,20.3565,20.3645,20.3405,20.3405,104100.0
2014-03-28 13:10:00,25.43,25.44,25.4,25.42,259200.0,20.3405,20.3485,20.3165,20.3325,259200.0
2014-03-28 13:20:00,25.42,25.45,25.42,25.43,202500.0,20.3325,20.3565,20.3325,20.3405,202500.0
2014-03-28 13:30:00,25.43,25.43,25.41,25.43,122400.0,20.3405,20.3405,20.3245,20.3405,122400.0
2014-03-28 13:40:00,25.43,25.44,25.42,25.42,271200.0,20.3405,20.3485,20.3325,20.3325,271200.0
2014-03-28 13:50:00,25.42,25.42,25.39,25.41,153300.0,20.3325,20.3325,20.3085,20.3245,153300.0
2014-03-28 14:00:00,25.4,25.4,25.33,25.33,642300.0,20.3165,20.3165,20.2605,20.2605,642300.0
2014-03-28 14:10:00,25.34,25.36,25.33,25.34,350100.0,20.2685,20.2845,20.2605,20.2685,350100.0
2014-03-28 14:20:00,25.34,25.36,25.33,25.35,246900.0,20.2685,20.2845,20.2605,20.2765,246900.0
2014-03-28 14:30:00,25.34,25.37,25.33,25.33,271200.0,20.2685,20.2925,20.2605,20.2605,271200.0
2014-03-28 14:40:00,25.33,25.34,25.27,25.27,763200.0,20.2605,20.2685,20.2125,20.2125,763200.0
2014-03-28 14:50:00,25.27,25.31,25.27,25.31,696300.0,20.2125,20.2445,20.2125,20.2445,696300.0
2014-03-28 15:00:00,25.31,25.32,25.28,25.28,449700.0,20.2445,20.2525,20.2205,20.2205,449700.0
2014-03-28 15:10:00,25.28,25.3,25.26,25.3,490800.0,20.2205,20.2365,20.2045,20.2365,490800.0
2014-03-28 15:20:00,25.3,25.3,25.29,25.3,426600.0,20.2365,20.2365,20.2285,20.2365,426600.0
2014-03-28 15:30:00,25.3,25.3,25.29,25.3,547500.0,20.2365,20.2365,20.2285,20.2365,547500.0
2014-03-28 15:40:00,25.3,25.33,25.29,25.31,782400.0,20.2365,20.2605,20.2285,20.2445,782400.0
2014-03-28 15:50:00,25.31,25.34,25.31,25.34,1660500.0,20.2445,20.2685,20.2445,20.2685,1660500.0
2014-03-31 09:30:00,25.45,25.5,25.34,25.44,879600.0,20.3565,20.3965,20.2685,20.3485,879600.0
2014-03-31 09:40:00,25.44,25.53,25.43,25.49,468300.0,20.3485,20.4205,20.3405,20.3885,468300.0
2014-03-31 09:50:00,25.49,25.59,25.48,25.57,767400.0,20.3885,20.4685,20.3805,20.4525,767400.0
2014-03-31 10:00:00,25.57,25.59,25.5,25.52,368400.0,20.4525,20.4685,20.3965,20.4125,368400.0
2014-03-31 10:10:00,25.52,25.53,25.5,25.51,263700.0,20.4125,20.4205,20.3965,20.4045,263700.0
2014-03-31 10:20:00,25.51,25.53,25.46,25.46,182100.0,20.4045,20.4205,20.3645,20.3645,182100.0
2014-03-31 10:30:00,25.46,25.53,25.46,25.53,185100.0,20.3645,20.4205,20.3645,20.4205,185100.0
2014-03-31 10:40:00,25.53,25.53,25.48,25.5,159000.0,20.4205,20.4205,20.3805,20.3965,159000.0
2014-03-31 10:50:00,25.51,25.52,25.49,25.51,176100.0,20.4045,20.4125,20.3885,20.4045,176100.0
2014-03-31 11:00:00,25.5,25.52,25.49,25.52,164100.0,20.3965,20.4125,20.3885,20.4125,164100.0
2014-03-31 11:10:00,25.52,25.52,25.48,25.48,127800.0,20.4125,20.4125,20.3805,20.3805,127800.0
2014-03-31 11:20:00,25.48,25.49,25.42,25.45,205800.0,20.3805,20.3885,20.3325,20.3565,205800.0
2014-03-31 11:30:00,25.45,25.49,25.44,25.48,204900.0,20.3565,20.3885,20.3485,20.3805,204900.0
2014-03-31 11:40:00,25.48,25.48,25.45,25.47,141000.0,20.3805,20.3805,20.3565,20.3725,141000.0
2014-03-31 11:50:00,25.47,25.49,25.47,25.48,99600.0,20.3725,20.3885,20.3725,20.3805,99600.0
2014-03-31 12:00:00,25.49,25.5,25.48,25.5,131400.0,20.3885,20.3965,20.3805,20.3965,131400.0
2014-03-31 12:10:00,25.5,25.52,25.49,25.52,147000.0,20.3965,20.4125,20.3885,20.4125,147000.0
2014-03-31 12:20:00,25.52,25.54,25.52,25.52,190800.0,20.4125,20.4285,20.4125,20.4125,190800.0
2014-03-31 12:30:00,25.52,25.53,25.51,25.52,121500.0,20.4125,20.4205,20.4045,20.4125,121500.0
2014-03-31 12:40:00,25.52,25.53,25.51,25.53,135300.0,20.4125,20.4205,20.4045,20.4205,135300.0
2014-03-31 12:50:00,25.53,25.54,25.52,25.54,82500.0,20.4205,20.4285,20.4125,20.4285,82500.0
2014-03-31 13:00:00,25.54,25.55,25.54,25.54,101400.0,20.4285,20.4365,20.4285,20.4285,101400.0
2014-03-31 13:10:00,25.54,25.55,25.52,25.52,102600.0,20.4285,20.4365,20.4125,20.4125,102600.0
2014-03-31 13:20:00,25.52,25.55,25.52,25.55,366000.0,20.4125,20.4365,20.4125,20.4365,366000.0
2014-03-31 13:30:00,25.55,25.56,25.53,25.53,101400.0,20.4365,20.4445,20.4205,20.4205,101400.0
2014-03-31 13:40:00,25.53,25.55,25.53,25.54,91200.0,20.4205,20.4365,20.4205,20.4285,91200.0
2014-03-31 13:50:00,25.54,25.55,25.5,25.52,189000.0,20.4285,20.4365,20.3965,20.4125,189000.0
2014-03-31 14:00:00,25.52,25.53,25.51,25.53,126000.0,20.4125,20.4205,20.4045,20.4205,126000.0
2014-03-31 14:10:00,25.53,25.54,25.51,25.52,160800.0,20.4205,20.4285,20.4045,20.4125,160800.0
2014-03-31 14:20:00,25.52,25.52,25.5,25.5,160500.0,20.4125,20.4125,20.3965,20.3965,160500.0
2014-03-31 14:30:00,25.5,25.51,25.48,25.51,209100.0,20.3965,20.4045,20.3805,20.4045,209100.0
2014-03-31 14:40:00,25.51,25.52,25.5,25.5,245700.0,20.4045,20.4125,20.3965,20.3965,245700.0
2014-03-31 14:50:00,25.5,25.51,25.5,25.5,124500.0,20.3965,20.4045,20.3965,20.3965,124500.0
2014-03-31 15:00:00,25.5,25.5,25.48,25.49,239400.0,20.3965,20.3965,20.3805,20.3885,239400.0
2014-03-31 15:10:00,25.49,25.49,25.46,25.46,299700.0,20.3885,20.3885,20.3645,20.3645,299700.0
2014-03-31 15:20:00,25.46,25.49,25.46,25.48,358200.0,20.3645,20.3885,20.3645,20.3805,358200.0
2014-03-31 15:30:00,25.48,25.51,25.48,25.5,422700.0,20.3805,20.4045,20.3805,20.3965,422700.0
2014-03-31 15:40:00,25.5,25.5,25.47,25.47,551700.0,20.3965,20.3965,20.3725,20.3725,551700.0
2014-03-31 15:50:00,25.47,25.48,25.45,25.48,1324500.0,20.3725,20.3805,20.3565,20.3805,1324500.0
2014-04-01 09:30:00,25.59,25.63,25.53,25.55,899100.0,20.4685,20.5005,20.4205,20.4365,899100.0
2014-04-01 09:40:00,25.56,25.67,25.51,25.66,816000.0,20.4445,20.5325,20.4045,20.5245,816000.0
2014-04-01 09:50:00,25.67,25.69,25.61,25.63,570000.0,20.5325,20.5485,20.4845,20.5005,570000.0
2014-04-01 10:00:00,25.63,25.65,25.6,25.63,624600.0,20.5005,20.5165,20.4765,20.5005,624600.0
2014-04-01 10:10:00,25.63,25.65,25.61,25.63,426900.0,20.5005,20.5165,20.4845,20.5005,426900.0
2014-04-01 10:20:00,25.63,25.64,25.6,25.6,357900.0,20.5005,20.5085,20.4765,20.4765,357900.0
2014-04-01 10:30:00,25.6,25.61,25.54,25.54,360300.0,20.4765,20.4845,20.4285,20.4285,360300.0
2014-04-01 10:40:00,25.55,25.61,25.54,25.56,337500.0,20.4365,20.4845,20.4285,20.4445,337500.0
2014-04-01 10:50:00,25.56,25.58,25.55,25.57,312000.0,20.4445,20.4605,20.4365,20.4525,312000.0
2014-04-01 11:00:00,25.57,25.58,25.55,25.57,348000.0,20.4525,20.4605,20.4365,20.4525,348000.0
2014-04-01 11:10:00,25.57,25.59,25.57,25.59,390600.0,20.4525,20.4685,20.4525,20.4685,390600.0
2014-04-01 11:20:00,25.59,25.61,25.59,25.6,349800.0,20.4685,20.4845,20.4685,20.4765,349800.0
2014-04-01 11:30:00,25.6,25.61,25.59,25.61,343200.0,20.4765,20.4845,20.4685,20.4845,343200.0
2014-04-01 11:40:00,25.61,25.65,25.61,25.65,318900.0,20.4845,20.5165,20.4845,20.5165,318900.0
2014-04-01 11:50:00,25.65,25.68,25.64,25.67,689400.0,20.5165,20.5405,20.5085,20.5325,689400.0
2014-04-01 12:00:00,25.67,25.68,25.63,25.65,324900.0,20.5325,20.5405,20.5005,20.5165,324900.0
2014-04-01 12:10:00,25.65,25.69,25.65,25.69,367200.0,20.5165,20.5485,20.5165,20.5485,367200.0
2014-04-01 12:20:00,25.69,25.73,25.69,25.7,303000.0,20.5485,20.5804,20.5485,20.5565,303000.0
2014-04-01 12:30:00,25.7,25.72,25.69,25.72,282000.0,20.5565,20.5725,20.5485,20.5725,282000.0
2014-04-01 12:40:00,25.71,25.71,25.67,25.69,200400.0,20.5645,20.5645,20.5325,20.5485,200400.0
2014-04-01 12:50:00,25.69,25.72,25.69,25.69,182100.0,20.5485,20.5725,20.5485,20.5485,182100.0
2014-04-01 13:00:00,25.69,25.72,25.69,25.71,243300.0,20.5485,20.5725,20.5485,20.5645,243300.0
2014-04-01 13:10:00,25.71,25.72,25.68,25.71,235800.0,20.5645,20.5725,20.5405,20.5645,235800.0
2014-04-01 13:20:00,25.71,25.75,25.71,25.73,286800.0,20.5645,20.5964,20.5645,20.5804,286800.0
2014-04-01 13:30:00,25.72,25.72,25.69,25.71,168300.0,20.5725,20.5725,20.5485,20.5645,168300.0
2014-04-01 13:40:00,25.71,25.74,25.69,25.71,415200.0,20.5645,20.5884,20.5485,20.5645,415200.0
2014-04-01 13:50:00,25.71,25.72,25.7,25.7,143100.0,20.5645,20.5725,20.5565,20.5565,143100.0
2014-04-01 14:00:00,25.7,25.71,25.68,25.69,273000.0,20.5565,20.5645,20.5405,20.5485,273000.0
2014-04-01 14:10:00,25.69,25.69,25.66,25.66,202800.0,20.5485,20.5485,20.5245,20.5245,202800.0
2014-04-01 14:20:00,25.66,25.66,25.65,25.65,123600.0,20.5245,20.5245,20.5165,20.5165,123600.0
2014-04-01 14:30:00,25.65,25.65,25.6,25.61,322500.0,20.5165,20.5165,20.4765,20.4845,322500.0
2014-04-01 14:40:00,25.61,25.62,25.6,25.61,231300.0,20.4845,20.4925,20.4765,20.4845,231300.0
2014-04-01 14:50:00,25.61,25.61,25.59,25.61,225900.0,20.4845,20.4845,20.4685,20.4845,225900.0
2014-04-01 15:00:00,25.6,25.61,25.59,25.59,147600.0,20.4765,20.4845,20.4685,20.4685,147600.0
2014-04-01 15:10:00,25.59,25.6,25.59,25.6,180000.0,20.4685,20.4765,20.4685,20.4765,180000.0
2014-04-01 15:20:00,25.6,25.61,25.6,25.6,351000.0,20.4765,20.4845,20.4765,20.4765,351000.0
2014-04-01 15:30:00,25.6,25.6,25.57,25.59,428700.0,20.4765,20.4765,20.4525,20.4685,428700.0
2014-04-01 15:40:00,25.59,25.6,25.57,25.6,467400.0,20.4685,20.4765,20.4525,20.4765,467400.0
2014-04-01 15:50:00,25.6,25.6,25.57,25.59,1279800.0,20.4765,20.4765,20.4525,20.4685,1279800.0
2014-04-02 09:30:00,25.53,25.58,25.45,25.48,741000.0,20.4205,20.4605,20.3565,20.3805,741000.0
2014-04-02 09:40:00,25.47,25.5,25.45,25.5,462300.0,20.3725,20.3965,20.3565,20.3965,462300.0
2014-04-02 09:50:00,25.49,25.54,25.46,25.48,889500.0,20.3885,20.4285,20.3645,20.3805,889500.0
2014-04-02 10:00:00,25.48,25.57,25.47,25.56,586500.0,20.3805,20.4525,20.3725,20.4445,586500.0
2014-04-02 10:10:00,25.56,25.61,25.55,25.58,361500.0,20.4445,20.4845,20.4365,20.4605,361500.0
2014-04-02 10:20:00,25.57,25.58,25.55,25.56,270000.0,20.4525,20.4605,20.4365,20.4445,270000.0
2014-04-02 10:30:00,25.56,25.61,25.56,25.56,309000.0,20.4445,20.4845,20.4445,20.4445,309000.0
2014-04-02 10:40:00,25.56,25.56,25.51,25.52,314100.0,20.4445,20.4445,20.4045,20.4125,314100.0
2014-04-02 10:50:00,25.52,25.58,25.52,25.57,260400.0,20.4125,20.4605,20.4125,20.4525,260400.0
2014-04-02 11:00:00,25.57,25.6,25.57,25.59,227100.0,20.4525,20.4765,20.4525,20.4685,227100.0
2014-04-02 11:10:00,25.59,25.64,25.57,25.64,1062900.0,20.4685,20.5085,20.4525,20.5085,1062900.0
2014-04-02 11:20:00,25.64,25.66,25.63,25.65,249600.0,20.5085,20.5245,20.5005,20.5165,249600.0
2014-04-02 11:30:00,25.65,25.67,25.65,25.65,198300.0,20.5165,20.5325,20.5165,20.5165,198300.0
2014-04-02 11:40:00,25.65,25.66,25.64,25.66,221400.0,20.5165,20.5245,20.5085,20.5245,221400.0
2014-04-02 11:50:00,25.66,25.67,25.65,25.65,143400.0,20.5245,20.5325,20.5165,20.5165,143400.0
2014-04-02 12:00:00,25.65,25.66,25.63,25.63,135900.0,20.5165,20.5245,20.5005,20.5005,135900.0
2014-04-02 12:10:00,25.63,25.65,25.61,25.62,150900.0,20.5005,20.5165,20.4845,20.4925,150900.0
2014-04-02 12:20:00,25.62,25.65,25.62,25.65,129900.0,20.4925,20.5165,20.4925,20.5165,129900.0
2014-04-02 12:30:00,25.65,25.65,25.61,25.63,207300.0,20.5165,20.5165,20.4845,20.5005,207300.0
2014-04-02 12:40:00,25.63,25.63,25.62,25.62,73500.0,20.5005,20.5005,20.4925,20.4925,73500.0
2014-04-02 12:50:00,25.62,25.63,25.62,25.63,134100.0,20.4925,20.5005,20.4925,20.5005,134100.0
2014-04-02 13:00:00,25.63,25.65,25.62,25.64,174300.0,20.5005,20.5165,20.4925,20.5085,174300.0
2014-04-02 13:10:00,25.64,25.66,25.64,25.65,177900.0,20.5085,20.5245,20.5085,20.5165,177900.0
2014-04-02 13:20:00,25.65,25.65,25.63,25.64,291300.0,20.5165,20.5165,20.5005,20.5085,291300.0
2014-04-02 13:30:00,25.64,25.65,25.63,25.65,168000.0,20.5085,20.5165,20.5005,20.5165,168000.0
2014-04-02 13:40:00,25.65,25.66,25.63,25.65,195600.0,20.5165,20.5245,20.5005,20.5165,195600.0
2014-04-02 13:50:00,25.65,25.66,25.65,25.65,182700.0,20.5165,20.5245,20.5165,20.5165,182700.0
2014-04-02 14:00:00,25.65,25.67,25.65,25.65,396600.0,20.5165,20.5325,20.5165,20.5165,396600.0
2014-04-02 14:10:00,25.65,25.69,25.65,25.68,255300.0,20.5165,20.5485,20.5165,20.5405,255300.0
2014-04-02 14:20:00,25.68,25.69,25.67,25.67,336300.0,20.5405,20.5485,20.5325,20.5325,336300.0
2014-04-02 14:30:00,25.67,25.67,25.66,25.67,212700.0,20.5325,20.5325,20.5245,20.5325,212700.0
2014-04-02 14:40:00,25.67,25.68,25.67,25.67,193800.0,20.5325,20.5405,20.5325,20.5325,193800.0
2014-04-02 14:50:00,25.68,25.68,25.67,25.68,175200.0,20.5405,20.5405,20.5325,20.5405,175200.0
2014-04-02 15:00:00,25.68,25.7,25.68,25.69,160800.0,20.5405,20.5565,20.5405,20.5485,160800.0
2014-04-02 15:10:00,25.7,25.7,25.68,25.68,466800.0,20.5565,20.5565,20.5405,20.5405,466800.0
2014-04-02 15:20:00,25.68,25.71,25.68,25.71,533100.0,20.5405,20.5645,20.5405,20.5645,533100.0
2014-04-02 15:30:00,25.71,25.71,25.68,25.69,362700.0,20.5645,20.5645,20.5405,20.5485,362700.0
2014-04-02 15:40:00,25.69,25.7,25.67,25.68,717600.0,20.5485,20.5565,20.5325,20.5405,717600.0
2014-04-02 15:50:00,25.68,25.73,25.68,25.73,2277600.0,20.5405,20.5804,20.5405,20.5804,2277600.0
2014-04-03 09:30:00,25.73,25.74,25.67,25.71,844800.0,20.5804,20.5884,20.5325,20.5645,844800.0
2014-04-03 09:40:00,25.7,25.73,25.69,25.71,437700.0,20.5565,20.5804,20.5485,20.5645,437700.0
2014-04-03 09:50:00,25.71,25.73,25.7,25.72,451800.0,20.5645,20.5804,20.5565,20.5725,451800.0
2014-04-03 10:00:00,25.72,25.73,25.69,25.72,448500.0,20.5725,20.5804,20.5485,20.5725,448500.0
2014-04-03 10:10:00,25.71,25.79,25.71,25.79,475800.0,20.5645,20.6284,20.5645,20.6284,475800.0
2014-04-03 10:20:00,25.79,25.81,25.78,25.8,528600.0,20.6284,20.6444,20.6204,20.6364,528600.0
2014-04-03 10:30:00,25.81,25.81,25.77,25.77,323700.0,20.6444,20.6444,20.6124,20.6124,323700.0
2014-04-03 10:40:00,25.78,25.81,25.77,25.78,242700.0,20.6204,20.6444,20.6124,20.6204,242700.0
2014-04-03 10:50:00,25.78,25.8,25.78,25.78,320400.0,20.6204,20.6364,20.6204,20.6204,320400.0
2014-04-03 11:00:00,25.79,25.81,25.78,25.79,216600.0,20.6284,20.6444,20.6204,20.6284,216600.0
2014-04-03 11:10:00,25.79,25.8,25.76,25.78,289500.0,20.6284,20.6364,20.6044,20.6204,289500.0
2014-04-03 11:20:00,25.78,25.8,25.78,25.8,229200.0,20.6204,20.6364,20.6204,20.6364,229200.0
2014-04-03 11:30:00,25.8,25.83,25.8,25.83,595500.0,20.6364,20.6604,20.6364,20.6604,595500.0
2014-04-03 11:40:00,25.82,25.85,25.8,25.8,481200.0,20.6524,20.6764,20.6364,20.6364,481200.0
2014-04-03 11:50:00,25.8,25.83,25.78,25.79,152400.0,20.6364,20.6604,20.6204,20.6284,152400.0
2014-04-03 12:00:00,25.79,25.8,25.78,25.79,213000.0,20.6284,20.6364,20.6204,20.6284,213000.0
2014-04-03 12:10:00,25.78,25.79,25.77,25.79,208200.0,20.6204,20.6284,20.6124,20.6284,208200.0
2014-04-03 12:20:00,25.79,25.79,25.77,25.78,173100.0,20.6284,20.6284,20.6124,20.6204,173100.0
2014-04-03 12:30:00,25.78,25.79,25.78,25.78,163200.0,20.6204,20.6284,20.6204,20.6204,163200.0
2014-04-03 12:40:00,25.78,25.8,25.78,25.79,149100.0,20.6204,20.6364,20.6204,20.6284,149100.0
2014-04-03 12:50:00,25.79,25.8,25.78,25.78,119100.0,20.6284,20.6364,20.6204,20.6204,119100.0
2014-04-03 13:00:00,25.79,25.82,25.78,25.8,257100.0,20.6284,20.6524,20.6204,20.6364,257100.0
2014-04-03 13:10:00,25.8,25.81,25.79,25.8,180000.0,20.6364,20.6444,20.6284,20.6364,180000.0
2014-04-03 13:20:00,25.81,25.82,25.8,25.82,212400.0,20.6444,20.6524,20.6364,20.6524,212400.0
2014-04-03 13:30:00,25.82,25.82,25.82,25.82,144300.0,20.6524,20.6524,20.6524,20.6524,144300.0
2014-04-03 13:40:00,25.82,25.82,25.81,25.81,306000.0,20.6524,20.6524,20.6444,20.6444,306000.0
2014-04-03 13:50:00,25.81,25.81,25.8,25.8,284700.0,20.6444,20.6444,20.6364,20.6364,284700.0
2014-04-03 14:00:00,25.8,25.8,25.77,25.77,338700.0,20.6364,20.6364,20.6124,20.6124,338700.0
2014-04-03 14:10:00,25.77,25.78,25.76,25.77,249000.0,20.6124,20.6204,20.6044,20.6124,249000.0
2014-04-03 14:20:00,25.77,25.78,25.77,25.77,467400.0,20.6124,20.6204,20.6124,20.6124,467400.0
2014-04-03 14:30:00,25.77,25.78,25.76,25.76,686700.0,20.6124,20.6204,20.6044,20.6044,686700.0
2014-04-03 14:40:00,25.76,25.76,25.75,25.76,625800.0,20.6044,20.6044,20.5964,20.6044,625800.0
2014-04-03 14:50:00,25.76,25.79,25.75,25.79,210900.0,20.6044,20.6284,20.5964,20.6284,210900.0
2014-04-03 15:00:00,25.79,25.81,25.79,25.8,230100.0,20.6284,20.6444,20.6284,20.6364,230100.0
2014-04-03 15:10:00,25.8,25.82,25.79,25.82,241800.0,20.6364,20.6524,20.6284,20.6524,241800.0
2014-04-03 15:20:00,25.82,25.83,25.81,25.83,466800.0,20.6524,20.6604,20.6444,20.6604,466800.0
2014-04-03 15:30:00,25.83,25.85,25.83,25.84,464400.0,20.6604,20.6764,20.6604,20.6684,464400.0
2014-04-03 15:40:00,25.84,25.85,25.83,25.84,668400.0,20.6684,20.6764,20.6604,20.6684,668400.0
2014-04-03 15:50:00,25.84,25.84,25.81,25.82,1151400.0,20.6684,20.6684,20.6444,20.6524,1151400.0
2014-04-04 09:30:00,25.86,25.9,25.81,25.89,569400.0,20.6844,20.7164,20.6444,20.7084,569400.0
2014-04-04 09:40:00,25.88,25.91,25.85,25.87,384900.0,20.7004,20.7244,20.6764,20.6924,384900.0
2014-04-04 09:50:00,25.87,25.87,25.83,25.85,340200.0,20.6924,20.6924,20.6604,20.6764,340200.0
2014-04-04 10:00:00,25.85,25.86,25.79,25.83,467700.0,20.6764,20.6844,20.6284,20.6604,467700.0
2014-04-04 10:10:00,25.83,25.85,25.81,25.81,452100.0,20.6604,20.6764,20.6444,20.6444,452100.0
2014-04-04 10:20:00,25.81,25.85,25.81,25.83,241500.0,20.6444,20.6764,20.6444,20.6604,241500.0
2014-04-04 10:30:00,25.83,25.92,25.83,25.86,351000.0,20.6604,20.7324,20.6604,20.6844,351000.0
2014-04-04 10:40:00,25.86,25.93,25.86,25.93,936000.0,20.6844,20.7404,20.6844,20.7404,936000.0
2014-04-04 10:50:00,25.93,25.97,25.92,25.95,306600.0,20.7404,20.7724,20.7324,20.7564,306600.0
2014-04-04 11:00:00,25.95,25.95,25.89,25.89,312000.0,20.7564,20.7564,20.7084,20.7084,312000.0
2014-04-04 11:10:00,25.89,25.9,25.87,25.9,400200.0,20.7084,20.7164,20.6924,20.7164,400200.0
2014-04-04 11:20:00,25.9,25.92,25.89,25.9,358200.0,20.7164,20.7324,20.7084,20.7164,358200.0
2014-04-04 11:30:00,25.9,25.92,25.88,25.89,292200.0,20.7164,20.7324,20.7004,20.7084,292200.0
2014-04-04 11:40:00,25.89,25.9,25.84,25.85,459000.0,20.7084,20.7164,20.6684,20.6764,459000.0
2014-04-04 11:50:00,25.85,25.93,25.85,25.92,646800.0,20.6764,20.7404,20.6764,20.7324,646800.0
2014-04-04 12:00:00,25.92,25.93,25.88,25.92,334200.0,20.7324,20.7404,20.7004,20.7324,334200.0
2014-04-04 12:10:00,25.92,25.92,25.89,25.91,378600.0,20.7324,20.7324,20.7084,20.7244,378600.0
2014-04-04 12:20:00,25.91,25.94,25.9,25.93,319800.0,20.7244,20.7484,20.7164,20.7404,319800.0
2014-04-04 12:30:00,25.93,25.95,25.89,25.9,347400.0,20.7404,20.7564,20.7084,20.7164,347400.0
2014-04-04 12:40:00,25.91,25.92,25.89,25.89,239700.0,20.7244,20.7324,20.7084,20.7084,239700.0
2014-04-04 12:50:00,25.89,25.9,25.86,25.89,269100.0,20.7084,20.7164,20.6844,20.7084,269100.0
2014-04-04 13:00:00,25.88,25.9,25.86,25.9,297600.0,20.7004,20.7164,20.6844,20.7164,297600.0
2014-04-04 13:10:00,25.9,25.91,25.86,25.86,257400.0,20.7164,20.7244,20.6844,20.6844,257400.0
2014-04-04 13:20:00,25.86,25.87,25.84,25.85,168000.0,20.6844,20.6924,20.6684,20.6764,168000.0
2014-04-04 13:30:00,25.85,25.89,25.84,25.89,230700.0,20.6764,20.7084,20.6684,20.7084,230700.0
2014-04-04 13:40:00,25.89,25.89,25.84,25.85,246900.0,20.7084,20.7084,20.6684,20.6764,246900.0
2014-04-04 13:50:00,25.85,25.87,25.84,25.85,159900.0,20.6764,20.6924,20.6684,20.6764,159900.0
2014-04-04 14:00:00,25.85,25.89,25.84,25.85,437100.0,20.6764,20.7084,20.6684,20.6764,437100.0
2014-04-04 14:10:00,25.85,25.87,25.83,25.87,344400.0,20.6764,20.6924,20.6604,20.6924,344400.0
2014-04-04 14:20:00,25.87,25.87,25.84,25.84,206700.0,20.6924,20.6924,20.6684,20.6684,206700.0
2014-04-04 14:30:00,25.84,25.86,25.77,25.79,361500.0,20.6684,20.6844,20.6124,20.6284,361500.0
2014-04-04 14:40:00,25.79,25.8,25.75,25.78,373800.0,20.6284,20.6364,20.5964,20.6204,373800.0
2014-04-04 14:50:00,25.78,25.8,25.76,25.8,313500.0,20.6204,20.6364,20.6044,20.6364,313500.0
2014-04-04 15:00:00,25.79,25.8,25.77,25.79,432000.0,20.6284,20.6364,20.6124,20.6284,432000.0
2014-04-04 15:10:00,25.79,25.82,25.78,25.81,420000.0,20.6284,20.6524,20.6204,20.6444,420000.0
2014-04-04 15:20:00,25.82,25.84,25.8,25.8,757200.0,20.6524,20.6684,20.6364,20.6364,757200.0
2014-04-04 15:30:00,25.8,25.81,25.75,25.76,903600.0,20.6364,20.6444,20.5964,20.6044,903600.0
2014-04-04 15:40:00,25.76,25.8,25.75,25.8,876300.0,20.6044,20.6364,20.5964,20.6364,876300.0
2014-04-04 15:50:00,25.8,25.8,25.76,25.77,1702800.0,20.6364,20.6364,20.6044,20.6124,1702800.0
2014-04-07 09:30:00,25.74,25.83,25.74,25.8,612000.0,20.5884,20.6604,20.5884,20.6364,612000.0
2014-04-07 09:40:00,25.8,25.83,25.77,25.82,499500.0,20.6364,20.6604,20.6124,20.6524,499500.0
2014-04-07 09:50:00,25.82,25.82,25.74,25.76,527100.0,20.6524,20.6524,20.5884,20.6044,527100.0
2014-04-07 10:00:00,25.76,25.78,25.7,25.74,869700.0,20.6044,20.6204,20.5565,20.5884,869700.0
2014-04-07 10:10:00,25.75,25.78,25.73,25.73,750000.0,20.5964,20.6204,20.5804,20.5804,750000.0
2014-04-07 10:20:00,25.74,25.77,25.73,25.75,501300.0,20.5884,20.6124,20.5804,20.5964,501300.0
2014-04-07 10:30:00,25.75,25.76,25.71,25.71,538500.0,20.5964,20.6044,20.5645,20.5645,538500.0
2014-04-07 10:40:00,25.72,25.76,25.71,25.75,313800.0,20.5725,20.6044,20.5645,20.5964,313800.0
2014-04-07 10:50:00,25.75,25.78,25.75,25.77,375000.0,20.5964,20.6204,20.5964,20.6124,375000.0
2014-04-07 11:00:00,25.77,25.78,25.75,25.75,436800.0,20.6124,20.6204,20.5964,20.5964,436800.0
2014-04-07 11:10:00,25.75,25.78,25.74,25.76,376800.0,20.5964,20.6204,20.5884,20.6044,376800.0
2014-04-07 11:20:00,25.76,25.79,25.75,25.79,800100.0,20.6044,20.6284,20.5964,20.6284,800100.0
2014-04-07 11:30:00,25.79,25.84,25.78,25.83,772500.0,20.6284,20.6684,20.6204,20.6604,772500.0
2014-04-07 11:40:00,25.83,25.88,25.83,25.87,519600.0,20.6604,20.7004,20.6604,20.6924,519600.0
2014-04-07 11:50:00,25.87,25.88,25.84,25.86,361800.0,20.6924,20.7004,20.6684,20.6844,361800.0
2014-04-07 12:00:00,25.86,25.89,25.85,25.89,677700.0,20.6844,20.7084,20.6764,20.7084,677700.0
2014-04-07 12:10:00,25.89,25.89,25.86,25.88,511200.0,20.7084,20.7084,20.6844,20.7004,511200.0
2014-04-07 12:20:00,25.88,25.9,25.86,25.87,312300.0,20.7004,20.7164,20.6844,20.6924,312300.0
2014-04-07 12:30:00,25.88,25.89,25.87,25.88,277200.0,20.7004,20.7084,20.6924,20.7004,277200.0
2014-04-07 12:40:00,25.88,25.89,25.87,25.88,200700.0,20.7004,20.7084,20.6924,20.7004,200700.0
2014-04-07 12:50:00,25.88,25.91,25.88,25.88,388500.0,20.7004,20.7244,20.7004,20.7004,388500.0
2014-04-07 13:00:00,25.88,25.88,25.79,25.8,394500.0,20.7004,20.7004,20.6284,20.6364,394500.0
2014-04-07 13:10:00,25.8,25.81,25.78,25.79,316500.0,20.6364,20.6444,20.6204,20.6284,316500.0
2014-04-07 13:20:00,25.79,25.81,25.79,25.8,270600.0,20.6284,20.6444,20.6284,20.6364,270600.0
2014-04-07 13:30:00,25.8,25.83,25.8,25.82,411000.0,20.6364,20.6604,20.6364,20.6524,411000.0
2014-04-07 13:40:00,25.83,25.85,25.82,25.82,325800.0,20.6604,20.6764,20.6524,20.6524,325800.0
2014-04-07 13:50:00,25.82,25.86,25.82,25.85,186900.0,20.6524,20.6844,20.6524,20.6764,186900.0
2014-04-07 14:00:00,25.85,25.9,25.85,25.89,321900.0,20.6764,20.7164,20.6764,20.7084,321900.0
2014-04-07 14:10:00,25.88,25.89,25.81,25.81,545100.0,20.7004,20.7084,20.6444,20.6444,545100.0
2014-04-07 14:20:00,25.81,25.82,25.79,25.8,316800.0,20.6444,20.6524,20.6284,20.6364,316800.0
2014-04-07 14:30:00,25.8,25.82,25.79,25.82,287100.0,20.6364,20.6524,20.6284,20.6524,287100.0
2014-04-07 14:40:00,25.82,25.84,25.82,25.83,428400.0,20.6524,20.6684,20.6524,20.6604,428400.0
2014-04-07 14:50:00,25.84,25.86,25.82,25.82,585900.0,20.6684,20.6844,20.6524,20.6524,585900.0
2014-04-07 15:00:00,25.82,25.83,25.81,25.82,334800.0,20.6524,20.6604,20.6444,20.6524,334800.0
2014-04-07 15:10:00,25.82,25.87,25.81,25.87,399000.0,20.6524,20.6924,20.6444,20.6924,399000.0
2014-04-07 15:20:00,25.87,25.87,25.84,25.84,371100.0,20.6924,20.6924,20.6684,20.6684,371100.0
2014-04-07 15:30:00,25.84,25.87,25.84,25.85,465300.0,20.6684,20.6924,20.6684,20.6764,465300.0
2014-04-07 15:40:00,25.86,25.86,25.8,25.82,615000.0,20.6844,20.6844,20.6364,20.6524,615000.0
2014-04-07 15:50:00,25.82,25.82,25.77,25.77,1418100.0,20.6524,20.6524,20.6124,20.6124,1418100.0
2014-04-08 09:30:00,25.7,25.75,25.6,25.71,1203600.0,20.5565,20.5964,20.4765,20.5645,1203600.0
2014-04-08 09:40:00,25.72,25.82,25.72,25.78,591000.0,20.5725,20.6524,20.5725,20.6204,591000.0
2014-04-08 09:50:00,25.78,25.88,25.73,25.87,339600.0,20.6204,20.7004,20.5804,20.6924,339600.0
2014-04-08 10:00:00,25.87,25.91,25.85,25.85,381900.0,20.6924,20.7244,20.6764,20.6764,381900.0
2014-04-08 10:10:00,25.85,25.88,25.83,25.87,358800.0,20.6764,20.7004,20.6604,20.6924,358800.0
2014-04-08 10:20:00,25.87,25.93,25.86,25.89,432600.0,20.6924,20.7404,20.6844,20.7084,432600.0
2014-04-08 10:30:00,25.89,25.93,25.88,25.9,393000.0,20.7084,20.7404,20.7004,20.7164,393000.0
2014-04-08 10:40:00,25.9,25.94,25.9,25.92,342300.0,20.7164,20.7484,20.7164,20.7324,342300.0
2014-04-08 10:50:00,25.92,25.95,25.91,25.91,306000.0,20.7324,20.7564,20.7244,20.7244,306000.0
2014-04-08 11:00:00,25.91,25.96,25.91,25.96,219900.0,20.7244,20.7644,20.7244,20.7644,219900.0
2014-04-08 11:10:00,25.96,25.96,25.93,25.96,270600.0,20.7644,20.7644,20.7404,20.7644,270600.0
2014-04-08 11:20:00,25.96,25.97,25.93,25.94,234000.0,20.7644,20.7724,20.7404,20.7484,234000.0
2014-04-08 11:30:00,25.94,25.99,25.92,25.99,641100.0,20.7484,20.7884,20.7324,20.7884,641100.0
2014-04-08 11:40:00,25.99,26.01,25.97,25.99,745200.0,20.7884,20.8044,20.7724,20.7884,745200.0
2014-04-08 11:50:00,25.99,26.06,25.99,26.06,686100.0,20.7884,20.8444,20.7884,20.8444,686100.0
2014-04-08 12:00:00,26.06,26.08,26.04,26.06,1035000.0,20.8444,20.8604,20.8284,20.8444,1035000.0
2014-04-08 12:10:00,26.06,26.08,26.05,26.07,511200.0,20.8444,20.8604,20.8364,20.8524,511200.0
2014-04-08 12:20:00,26.08,26.09,26.06,26.08,1105500.0,20.8604,20.8684,20.8444,20.8604,1105500.0
2014-04-08 12:30:00,26.08,26.1,26.07,26.07,409200.0,20.8604,20.8764,20.8524,20.8524,409200.0
2014-04-08 12:40:00,26.07,26.07,26.0,26.02,292500.0,20.8524,20.8524,20.7964,20.8124,292500.0
2014-04-08 12:50:00,26.02,26.03,25.95,25.95,310800.0,20.8124,20.8204,20.7564,20.7564,310800.0
2014-04-08 13:00:00,25.95,25.96,25.91,25.92,330000.0,20.7564,20.7644,20.7244,20.7324,330000.0
2014-04-08 13:10:00,25.92,25.99,25.92,25.98,256800.0,20.7324,20.7884,20.7324,20.7804,256800.0
2014-04-08 13:20:00,25.98,26.04,25.97,26.03,231300.0,20.7804,20.8284,20.7724,20.8204,231300.0
2014-04-08 13:30:00,26.02,26.04,26.01,26.02,221100.0,20.8124,20.8284,20.8044,20.8124,221100.0
2014-04-08 13:40:00,26.02,26.03,25.96,25.96,231000.0,20.8124,20.8204,20.7644,20.7644,231000.0
2014-04-08 13:50:00,25.96,25.99,25.96,25.99,193200.0,20.7644,20.7884,20.7644,20.7884,193200.0
2014-04-08 14:00:00,25.99,25.99,25.97,25.98,219900.0,20.7884,20.7884,20.7724,20.7804,219900.0
2014-04-08 14:10:00,25.98,26.01,25.98,26.0,190200.0,20.7804,20.8044,20.7804,20.7964,190200.0
2014-04-08 14:20:00,25.99,26.0,25.97,25.97,257400.0,20.7884,20.7964,20.7724,20.7724,257400.0
2014-04-08 14:30:00,25.98,25.99,25.96,25.98,217500.0,20.7804,20.7884,20.7644,20.7804,217500.0
2014-04-08 14:40:00,25.98,26.0,25.96,26.0,381600.0,20.7804,20.7964,20.7644,20.7964,381600.0
2014-04-08 14:50:00,26.0,26.03,25.99,26.03,337500.0,20.7964,20.8204,20.7884,20.8204,337500.0
2014-04-08 15:00:00,26.03,26.04,25.96,25.96,382800.0,20.8204,20.8284,20.7644,20.7644,382800.0
2014-04-08 15:10:00,25.96,25.99,25.96,25.99,259500.0,20.7644,20.7884,20.7644,20.7884,259500.0
2014-04-08 15:20:00,25.99,26.01,25.98,25.99,442500.0,20.7884,20.8044,20.7804,20.7884,442500.0
2014-04-08 15:30:00,25.99,26.01,25.98,26.0,476400.0,20.7884,20.8044,20.7804,20.7964,476400.0
2014-04-08 15:40:00,26.0,26.03,25.99,26.02,867600.0,20.7964,20.8204,20.7884,20.8124,867600.0
2014-04-08 15:50:00,26.02,26.08,26.02,26.06,2891400.0,20.8124,20.8604,20.8124,20.8444,2891400.0
2014-04-09 09:30:00,26.07,26.07,25.98,26.0,944700.0,20.8524,20.8524,20.7804,20.7964,944700.0
2014-04-09 09:40:00,26.0,26.01,25.92,25.97,518700.0,20.7964,20.8044,20.7324,20.7724,518700.0
2014-04-09 09:50:00,25.97,25.98,25.91,25.96,405300.0,20.7724,20.7804,20.7244,20.7644,405300.0
2014-04-09 10:00:00,25.96,25.96,25.91,25.92,573000.0,20.7644,20.7644,20.7244,20.7324,573000.0
2014-04-09 10:10:00,25.92,25.94,25.89,25.89,687000.0,20.7324,20.7484,20.7084,20.7084,687000.0
2014-04-09 10:20:00,25.88,25.9,25.85,25.86,413700.0,20.7004,20.7164,20.6764,20.6844,413700.0
2014-04-09 10:30:00,25.86,25.88,25.8,25.82,591900.0,20.6844,20.7004,20.6364,20.6524,591900.0
2014-04-09 10:40:00,25.82,25.85,25.81,25.81,396600.0,20.6524,20.6764,20.6444,20.6444,396600.0
2014-04-09 10:50:00,25.81,25.84,25.81,25.82,346500.0,20.6444,20.6684,20.6444,20.6524,346500.0
2014-04-09 11:00:00,25.82,25.85,25.81,25.84,321900.0,20.6524,20.6764,20.6444,20.6684,321900.0
2014-04-09 11:10:00,25.84,25.88,25.84,25.86,196200.0,20.6684,20.7004,20.6684,20.6844,196200.0
2014-04-09 11:20:00,25.86,25.88,25.84,25.87,197400.0,20.6844,20.7004,20.6684,20.6924,197400.0
2014-04-09 11:30:00,25.87,25.88,25.84,25.85,139500.0,20.6924,20.7004,20.6684,20.6764,139500.0
2014-04-09 11:40:00,25.85,25.89,25.85,25.88,191100.0,20.6764,20.7084,20.6764,20.7004,191100.0
2014-04-09 11:50:00,25.88,25.89,25.85,25.85,154800.0,20.7004,20.7084,20.6764,20.6764,154800.0
2014-04-09 12:00:00,25.86,25.89,25.85,25.85,198900.0,20.6844,20.7084,20.6764,20.6764,198900.0
2014-04-09 12:10:00,25.85,25.86,25.82,25.83,294000.0,20.6764,20.6844,20.6524,20.6604,294000.0
2014-04-09 12:20:00,25.83,25.85,25.81,25.84,405900.0,20.6604,20.6764,20.6444,20.6684,405900.0
2014-04-09 12:30:00,25.84,25.84,25.81,25.81,193800.0,20.6684,20.6684,20.6444,20.6444,193800.0
2014-04-09 12:40:00,25.81,25.81,25.79,25.8,249300.0,20.6444,20.6444,20.6284,20.6364,249300.0
2014-04-09 12:50:00,25.8,25.81,25.79,25.79,229200.0,20.6364,20.6444,20.6284,20.6284,229200.0
2014-04-09 13:00:00,25.79,25.8,25.78,25.79,183300.0,20.6284,20.6364,20.6204,20.6284,183300.0
2014-04-09 13:10:00,25.78,25.79,25.77,25.77,314100.0,20.6204,20.6284,20.6124,20.6124,314100.0
2014-04-09 13:20:00,25.77,25.78,25.77,25.78,216900.0,20.6124,20.6204,20.6124,20.6204,216900.0
2014-04-09 13:30:00,25.78,25.79,25.77,25.79,190200.0,20.6204,20.6284,20.6124,20.6284,190200.0
2014-04-09 13:40:00,25.79,25.8,25.76,25.8,410400.0,20.6284,20.6364,20.6044,20.6364,410400.0
2014-04-09 13:50:00,25.8,25.81,25.79,25.8,168600.0,20.6364,20.6444,20.6284,20.6364,168600.0
2014-04-09 14:00:00,25.8,25.86,25.8,25.85,457500.0,20.6364,20.6844,20.6364,20.6764,457500.0
2014-04-09 14:10:00,25.85,25.86,25.79,25.84,533700.0,20.6764,20.6844,20.6284,20.6684,533700.0
2014-04-09 14:20:00,25.84,25.87,25.82,25.83,463200.0,20.6684,20.6924,20.6524,20.6604,463200.0
2014-04-09 14:30:00,25.82,25.84,25.81,25.83,330300.0,20.6524,20.6684,20.6444,20.6604,330300.0
2014-04-09 14:40:00,25.83,25.86,25.83,25.85,284100.0,20.6604,20.6844,20.6604,20.6764,284100.0
2014-04-09 14:50:00,25.86,25.87,25.84,25.87,405600.0,20.6844,20.6924,20.6684,20.6924,405600.0
2014-04-09 15:00:00,25.87,25.9,25.86,25.9,388800.0,20.6924,20.7164,20.6844,20.7164,388800.0
2014-04-09 15:10:00,25.9,25.93,25.89,25.93,539400.0,20.7164,20.7404,20.7084,20.7404,539400.0
2014-04-09 15:20:00,25.93,25.96,25.92,25.93,908400.0,20.7404,20.7644,20.7324,20.7404,908400.0
2014-04-09 15:30:00,25.93,25.98,25.93,25.97,794100.0,20.7404,20.7804,20.7404,20.7724,794100.0
2014-04-09 15:40:00,25.97,25.98,25.94,25.96,830400.0,20.7724,20.7804,20.7484,20.7644,830400.0
2014-04-09 15:50:00,25.96,25.99,25.93,25.99,2090700.0,20.7644,20.7884,20.7404,20.7884,2090700.0
2014-04-10 09:30:00,25.98,26.02,25.86,25.89,933900.0,20.7804,20.8124,20.6844,20.7084,933900.0
2014-04-10 09:40:00,25.89,25.95,25.85,25.95,905400.0,20.7084,20.7564,20.6764,20.7564,905400.0
2014-04-10 09:50:00,25.95,26.0,25.95,25.95,1018800.0,20.7564,20.7964,20.7564,20.7564,1018800.0
2014-04-10 10:00:00,25.95,25.97,25.88,25.89,399600.0,20.7564,20.7724,20.7004,20.7084,399600.0
2014-04-10 10:10:00,25.89,25.92,25.87,25.89,338700.0,20.7084,20.7324,20.6924,20.7084,338700.0
2014-04-10 10:20:00,25.89,25.96,25.87,25.96,378600.0,20.7084,20.7644,20.6924,20.7644,378600.0
2014-04-10 10:30:00,25.96,26.02,25.95,26.02,519000.0,20.7644,20.8124,20.7564,20.8124,519000.0
2014-04-10 10:40:00,26.02,26.05,25.98,25.99,437700.0,20.8124,20.8364,20.7804,20.7884,437700.0
2014-04-10 10:50:00,25.99,25.99,25.94,25.94,313800.0,20.7884,20.7884,20.7484,20.7484,313800.0
2014-04-10 11:00:00,25.94,25.94,25.87,25.87,365400.0,20.7484,20.7484,20.6924,20.6924,365400.0
2014-04-10 11:10:00,25.87,25.92,25.87,25.88,305400.0,20.6924,20.7324,20.6924,20.7004,305400.0
2014-04-10 11:20:00,25.88,25.91,25.88,25.89,268500.0,20.7004,20.7244,20.7004,20.7084,268500.0
2014-04-10 11:30:00,25.89,25.92,25.87,25.91,231600.0,20.7084,20.7324,20.6924,20.7244,231600.0
2014-04-10 11:40:00,25.91,25.92,25.89,25.91,359100.0,20.7244,20.7324,20.7084,20.7244,359100.0
2014-04-10 11:50:00,25.91,25.92,25.87,25.89,264000.0,20.7244,20.7324,20.6924,20.7084,264000.0
2014-04-10 12:00:00,25.89,25.9,25.83,25.84,318300.0,20.7084,20.7164,20.6604,20.6684,318300.0
2014-04-10 12:10:00,25.84,25.84,25.79,25.82,423300.0,20.6684,20.6684,20.6284,20.6524,423300.0
2014-04-10 12:20:00,25.82,25.82,25.78,25.79,224700.0,20.6524,20.6524,20.6204,20.6284,224700.0
2014-04-10 12:30:00,25.79,25.8,25.77,25.78,261600.0,20.6284,20.6364,20.6124,20.6204,261600.0
2014-04-10 12:40:00,25.78,25.79,25.74,25.76,382800.0,20.6204,20.6284,20.5884,20.6044,382800.0
2014-04-10 12:50:00,25.76,25.8,25.75,25.75,190800.0,20.6044,20.6364,20.5964,20.5964,190800.0
2014-04-10 13:00:00,25.76,25.76,25.71,25.74,349800.0,20.6044,20.6044,20.5645,20.5884,349800.0
2014-04-10 13:10:00,25.74,25.75,25.7,25.7,271800.0,20.5884,20.5964,20.5565,20.5565,271800.0
2014-04-10 13:20:00,25.7,25.74,25.7,25.73,402000.0,20.5565,20.5884,20.5565,20.5804,402000.0
2014-04-10 13:30:00,25.73,25.75,25.72,25.74,376800.0,20.5804,20.5964,20.5725,20.5884,376800.0
2014-04-10 13:40:00,25.74,25.75,25.72,25.74,272700.0,20.5884,20.5964,20.5725,20.5884,272700.0
2014-04-10 13:50:00,25.74,25.74,25.72,25.73,270300.0,20.5884,20.5884,20.5725,20.5804,270300.0
2014-04-10 14:00:00,25.73,25.74,25.71,25.72,378600.0,20.5804,20.5884,20.5645,20.5725,378600.0
2014-04-10 14:10:00,25.73,25.74,25.71,25.72,318000.0,20.5804,20.5884,20.5645,20.5725,318000.0
2014-04-10 14:20:00,25.71,25.72,25.67,25.67,414900.0,20.5645,20.5725,20.5325,20.5325,414900.0
2014-04-10 14:30:00,25.67,25.67,25.63,25.65,431100.0,20.5325,20.5325,20.5005,20.5165,431100.0
2014-04-10 14:40:00,25.65,25.68,25.62,25.62,618300.0,20.5165,20.5405,20.4925,20.4925,618300.0
2014-04-10 14:50:00,25.63,25.64,25.61,25.63,462300.0,20.5005,20.5085,20.4845,20.5005,462300.0
2014-04-10 15:00:00,25.63,25.63,25.55,25.55,861900.0,20.5005,20.5005,20.4365,20.4365,861900.0
2014-04-10 15:10:00,25.55,25.63,25.55,25.63,424500.0,20.4365,20.5005,20.4365,20.5005,424500.0
2014-04-10 15:20:00,25.63,25.63,25.57,25.59,577500.0,20.5005,20.5005,20.4525,20.4685,577500.0
2014-04-10 15:30:00,25.59,25.65,25.58,25.63,644100.0,20.4685,20.5165,20.4605,20.5005,644100.0
2014-04-10 15:40:00,25.63,25.68,25.61,25.68,1129800.0,20.5005,20.5405,20.4845,20.5405,1129800.0
2014-04-10 15:50:00,25.68,25.68,25.63,25.63,2003400.0,20.5405,20.5405,20.5005,20.5005,2003400.0
2014-04-11 09:30:00,25.59,25.74,25.57,25.69,1095900.0,20.4685,20.5884,20.4525,20.5485,1095900.0
2014-04-11 09:40:00,25.68,25.7,25.6,25.67,501000.0,20.5405,20.5565,20.4765,20.5325,501000.0
2014-04-11 09:50:00,25.66,25.69,25.58,25.59,441000.0,20.5245,20.5485,20.4605,20.4685,441000.0
2014-04-11 10:00:00,25.59,25.63,25.55,25.56,462900.0,20.4685,20.5005,20.4365,20.4445,462900.0
2014-04-11 10:10:00,25.56,25.57,25.54,25.56,452700.0,20.4445,20.4525,20.4285,20.4445,452700.0
2014-04-11 10:20:00,25.56,25.56,25.49,25.5,593700.0,20.4445,20.4445,20.3885,20.3965,593700.0
2014-04-11 10:30:00,25.5,25.51,25.48,25.5,611400.0,20.3965,20.4045,20.3805,20.3965,611400.0
2014-04-11 10:40:00,25.49,25.53,25.49,25.51,1017900.0,20.3885,20.4205,20.3885,20.4045,1017900.0
2014-04-11 10:50:00,25.51,25.59,25.51,25.57,630300.0,20.4045,20.4685,20.4045,20.4525,630300.0
2014-04-11 11:00:00,25.58,25.59,25.56,25.59,625800.0,20.4605,20.4685,20.4445,20.4685,625800.0
2014-04-11 11:10:00,25.59,25.62,25.58,25.58,486300.0,20.4685,20.4925,20.4605,20.4605,486300.0
2014-04-11 11:20:00,25.58,25.6,25.56,25.57,428700.0,20.4605,20.4765,20.4445,20.4525,428700.0
2014-04-11 11:30:00,25.58,25.6,25.56,25.56,491100.0,20.4605,20.4765,20.4445,20.4445,491100.0
2014-04-11 11:40:00,25.56,25.59,25.56,25.56,275100.0,20.4445,20.4685,20.4445,20.4445,275100.0
2014-04-11 11:50:00,25.56,25.57,25.51,25.53,598200.0,20.4445,20.4525,20.4045,20.4205,598200.0
2014-04-11 12:00:00,25.53,25.57,25.53,25.54,296400.0,20.4205,20.4525,20.4205,20.4285,296400.0
2014-04-11 12:10:00,25.54,25.56,25.52,25.52,201300.0,20.4285,20.4445,20.4125,20.4125,201300.0
2014-04-11 12:20:00,25.52,25.53,25.48,25.49,293400.0,20.4125,20.4205,20.3805,20.3885,293400.0
2014-04-11 12:30:00,25.49,25.5,25.45,25.47,398400.0,20.3885,20.3965,20.3565,20.3725,398400.0
2014-04-11 12:40:00,25.47,25.52,25.47,25.5,229200.0,20.3725,20.4125,20.3725,20.3965,229200.0
2014-04-11 12:50:00,25.5,25.51,25.47,25.47,285600.0,20.3965,20.4045,20.3725,20.3725,285600.0
2014-04-11 13:00:00,25.47,25.5,25.46,25.47,289800.0,20.3725,20.3965,20.3645,20.3725,289800.0
2014-04-11 13:10:00,25.47,25.47,25.44,25.45,285600.0,20.3725,20.3725,20.3485,20.3565,285600.0
2014-04-11 13:20:00,25.45,25.47,25.44,25.45,364800.0,20.3565,20.3725,20.3485,20.3565,364800.0
2014-04-11 13:30:00,25.45,25.45,25.43,25.43,516300.0,20.3565,20.3565,20.3405,20.3405,516300.0
2014-04-11 13:40:00,25.43,25.5,25.43,25.49,214800.0,20.3405,20.3965,20.3405,20.3885,214800.0
2014-04-11 13:50:00,25.49,25.5,25.45,25.46,354300.0,20.3885,20.3965,20.3565,20.3645,354300.0
2014-04-11 14:00:00,25.46,25.51,25.45,25.5,360000.0,20.3645,20.4045,20.3565,20.3965,360000.0
2014-04-11 14:10:00,25.5,25.52,25.48,25.51,498300.0,20.3965,20.4125,20.3805,20.4045,498300.0
2014-04-11 14:20:00,25.51,25.51,25.47,25.49,453000.0,20.4045,20.4045,20.3725,20.3885,453000.0
2014-04-11 14:30:00,25.5,25.51,25.48,25.48,533700.0,20.3965,20.4045,20.3805,20.3805,533700.0
2014-04-11 14:40:00,25.48,25.49,25.47,25.47,422700.0,20.3805,20.3885,20.3725,20.3725,422700.0
2014-04-11 14:50:00,25.47,25.5,25.46,25.49,489000.0,20.3725,20.3965,20.3645,20.3885,489000.0
2014-04-11 15:00:00,25.49,25.52,25.47,25.52,482100.0,20.3885,20.4125,20.3725,20.4125,482100.0
2014-04-11 15:10:00,25.52,25.55,25.51,25.54,341700.0,20.4125,20.4365,20.4045,20.4285,341700.0
2014-04-11 15:20:00,25.55,25.57,25.54,25.54,447600.0,20.4365,20.4525,20.4285,20.4285,447600.0
2014-04-11 15:30:00,25.54,25.55,25.52,25.54,493500.0,20.4285,20.4365,20.4125,20.4285,493500.0
2014-04-11 15:40:00,25.53,25.57,25.51,25.56,1016100.0,20.4205,20.4525,20.4045,20.4445,1016100.0
2014-04-11 15:50:00,25.55,25.56,25.5,25.5,1868400.0,20.4365,20.4445,20.3965,20.3965,1868400.0
2014-04-14 09:30:00,25.65,25.69,25.6,25.66,840300.0,20.5165,20.5485,20.4765,20.5245,840300.0
2014-04-14 09:40:00,25.66,25.68,25.64,25.65,287700.0,20.5245,20.5405,20.5085,20.5165,287700.0
2014-04-14 09:50:00,25.65,25.75,25.64,25.74,330600.0,20.5165,20.5964,20.5085,20.5884,330600.0
2014-04-14 10:00:00,25.74,25.76,25.71,25.73,478500.0,20.5884,20.6044,20.5645,20.5804,478500.0
2014-04-14 10:10:00,25.74,25.74,25.68,25.71,459900.0,20.5884,20.5884,20.5405,20.5645,459900.0
2014-04-14 10:20:00,25.71,25.75,25.71,25.73,331500.0,20.5645,20.5964,20.5645,20.5804,331500.0
2014-04-14 10:30:00,25.73,25.76,25.72,25.76,192300.0,20.5804,20.6044,20.5725,20.6044,192300.0
2014-04-14 10:40:00,25.75,25.77,25.74,25.76,218100.0,20.5964,20.6124,20.5884,20.6044,218100.0
2014-04-14 10:50:00,25.76,25.78,25.75,25.78,255600.0,20.6044,20.6204,20.5964,20.6204,255600.0
2014-04-14 11:00:00,25.78,25.8,25.78,25.79,244800.0,20.6204,20.6364,20.6204,20.6284,244800.0
2014-04-14 11:10:00,25.79,25.79,25.76,25.78,257400.0,20.6284,20.6284,20.6044,20.6204,257400.0
2014-04-14 11:20:00,25.78,25.81,25.78,25.78,280800.0,20.6204,20.6444,20.6204,20.6204,280800.0
2014-04-14 11:30:00,25.78,25.82,25.77,25.82,241200.0,20.6204,20.6524,20.6124,20.6524,241200.0
2014-04-14 11:40:00,25.82,25.84,25.81,25.82,331800.0,20.6524,20.6684,20.6444,20.6524,331800.0
2014-04-14 11:50:00,25.82,25.84,25.79,25.8,262200.0,20.6524,20.6684,20.6284,20.6364,262200.0
2014-04-14 12:00:00,25.8,25.82,25.79,25.81,152100.0,20.6364,20.6524,20.6284,20.6444,152100.0
2014-04-14 12:10:00,25.81,25.85,25.81,25.84,214800.0,20.6444,20.6764,20.6444,20.6684,214800.0
2014-04-14 12:20:00,25.84,25.84,25.83,25.83,101400.0,20.6684,20.6684,20.6604,20.6604,101400.0
2014-04-14 12:30:00,25.83,25.84,25.83,25.83,167100.0,20.6604,20.6684,20.6604,20.6604,167100.0
2014-04-14 12:40:00,25.84,25.85,25.83,25.84,197400.0,20.6684,20.6764,20.6604,20.6684,197400.0
2014-04-14 12:50:00,25.84,25.84,25.82,25.84,138300.0,20.6684,20.6684,20.6524,20.6684,138300.0
2014-04-14 13:00:00,25.84,25.85,25.83,25.85,121200.0,20.6684,20.6764,20.6604,20.6764,121200.0
2014-04-14 13:10:00,25.85,25.85,25.81,25.81,118500.0,20.6764,20.6764,20.6444,20.6444,118500.0
2014-04-14 13:20:00,25.81,25.82,25.78,25.8,129000.0,20.6444,20.6524,20.6204,20.6364,129000.0
2014-04-14 13:30:00,25.8,25.8,25.76,25.79,206100.0,20.6364,20.6364,20.6044,20.6284,206100.0
2014-04-14 13:40:00,25.79,25.79,25.75,25.75,130200.0,20.6284,20.6284,20.5964,20.5964,130200.0
2014-04-14 13:50:00,25.75,25.76,25.74,25.76,192600.0,20.5964,20.6044,20.5884,20.6044,192600.0
2014-04-14 14:00:00,25.76,25.81,25.76,25.81,231000.0,20.6044,20.6444,20.6044,20.6444,231000.0
2014-04-14 14:10:00,25.8,25.8,25.75,25.76,141300.0,20.6364,20.6364,20.5964,20.6044,141300.0
2014-04-14 14:20:00,25.76,25.77,25.74,25.75,279600.0,20.6044,20.6124,20.5884,20.5964,279600.0
2014-04-14 14:30:00,25.75,25.76,25.73,25.75,219900.0,20.5964,20.6044,20.5804,20.5964,219900.0
2014-04-14 14:40:00,25.75,25.75,25.73,25.74,214800.0,20.5964,20.5964,20.5804,20.5884,214800.0
2014-04-14 14:50:00,25.74,25.76,25.74,25.74,310800.0,20.5884,20.6044,20.5884,20.5884,310800.0
2014-04-14 15:00:00,25.74,25.75,25.71,25.72,321600.0,20.5884,20.5964,20.5645,20.5725,321600.0
2014-04-14 15:10:00,25.72,25.73,25.68,25.71,393000.0,20.5725,20.5804,20.5405,20.5645,393000.0
2014-04-14 15:20:00,25.71,25.72,25.69,25.7,401400.0,20.5645,20.5725,20.5485,20.5565,401400.0
2014-04-14 15:30:00,25.7,25.76,25.7,25.76,464700.0,20.5565,20.6044,20.5565,20.6044,464700.0
2014-04-14 15:40:00,25.76,25.79,25.74,25.78,717600.0,20.6044,20.6284,20.5884,20.6204,717600.0
2014-04-14 15:50:00,25.78,25.8,25.76,25.79,1403700.0,20.6204,20.6364,20.6044,20.6284,1403700.0
2014-04-15 09:30:00,25.68,25.77,25.64,25.71,779700.0,20.5405,20.6124,20.5085,20.5645,779700.0
2014-04-15 09:40:00,25.71,25.71,25.66,25.69,659100.0,20.5645,20.5645,20.5245,20.5485,659100.0
2014-04-15 09:50:00,25.69,25.69,25.54,25.57,786600.0,20.5485,20.5485,20.4285,20.4525,786600.0
2014-04-15 10:00:00,25.56,25.6,25.55,25.56,510900.0,20.4445,20.4765,20.4365,20.4445,510900.0
2014-04-15 10:10:00,25.56,25.59,25.52,25.53,417300.0,20.4445,20.4685,20.4125,20.4205,417300.0
2014-04-15 10:20:00,25.53,25.55,25.48,25.52,604500.0,20.4205,20.4365,20.3805,20.4125,604500.0
2014-04-15 10:30:00,25.52,25.58,25.5,25.58,531000.0,20.4125,20.4605,20.3965,20.4605,531000.0
2014-04-15 10:40:00,25.58,25.63,25.57,25.6,492600.0,20.4605,20.5005,20.4525,20.4765,492600.0
2014-04-15 10:50:00,25.6,25.62,25.56,25.57,323100.0,20.4765,20.4925,20.4445,20.4525,323100.0
2014-04-15 11:00:00,25.57,25.57,25.52,25.52,359400.0,20.4525,20.4525,20.4125,20.4125,359400.0
2014-04-15 11:10:00,25.52,25.55,25.51,25.53,389400.0,20.4125,20.4365,20.4045,20.4205,389400.0
2014-04-15 11:20:00,25.54,25.6,25.53,25.59,408000.0,20.4285,20.4765,20.4205,20.4685,408000.0
2014-04-15 11:30:00,25.59,25.61,25.57,25.57,350400.0,20.4685,20.4845,20.4525,20.4525,350400.0
2014-04-15 11:40:00,25.57,25.58,25.52,25.53,237600.0,20.4525,20.4605,20.4125,20.4205,237600.0
2014-04-15 11:50:00,25.53,25.55,25.52,25.54,217200.0,20.4205,20.4365,20.4125,20.4285,217200.0
2014-04-15 12:00:00,25.54,25.55,25.51,25.54,231600.0,20.4285,20.4365,20.4045,20.4285,231600.0
2014-04-15 12:10:00,25.54,25.55,25.53,25.54,179400.0,20.4285,20.4365,20.4205,20.4285,179400.0
2014-04-15 12:20:00,25.54,25.57,25.52,25.56,259800.0,20.4285,20.4525,20.4125,20.4445,259800.0
2014-04-15 12:30:00,25.56,25.56,25.53,25.54,159000.0,20.4445,20.4445,20.4205,20.4285,159000.0
2014-04-15 12:40:00,25.53,25.54,25.51,25.51,285000.0,20.4205,20.4285,20.4045,20.4045,285000.0
2014-04-15 12:50:00,25.51,25.55,25.5,25.52,288000.0,20.4045,20.4365,20.3965,20.4125,288000.0
2014-04-15 13:00:00,25.51,25.55,25.5,25.54,261600.0,20.4045,20.4365,20.3965,20.4285,261600.0
2014-04-15 13:10:00,25.54,25.55,25.53,25.53,314100.0,20.4285,20.4365,20.4205,20.4205,314100.0
2014-04-15 13:20:00,25.53,25.54,25.51,25.53,188400.0,20.4205,20.4285,20.4045,20.4205,188400.0
2014-04-15 13:30:00,25.53,25.58,25.52,25.57,208200.0,20.4205,20.4605,20.4125,20.4525,208200.0
2014-04-15 13:40:00,25.57,25.59,25.54,25.54,285000.0,20.4525,20.4685,20.4285,20.4285,285000.0
2014-04-15 13:50:00,25.54,25.58,25.51,25.57,364800.0,20.4285,20.4605,20.4045,20.4525,364800.0
2014-04-15 14:00:00,25.57,25.59,25.56,25.57,281400.0,20.4525,20.4685,20.4445,20.4525,281400.0
2014-04-15 14:10:00,25.57,25.6,25.55,25.55,236700.0,20.4525,20.4765,20.4365,20.4365,236700.0
2014-04-15 14:20:00,25.56,25.58,25.54,25.56,230400.0,20.4445,20.4605,20.4285,20.4445,230400.0
2014-04-15 14:30:00,25.56,25.59,25.55,25.58,332700.0,20.4445,20.4685,20.4365,20.4605,332700.0
2014-04-15 14:40:00,25.58,25.6,25.55,25.59,450300.0,20.4605,20.4765,20.4365,20.4685,450300.0
2014-04-15 14:50:00,25.59,25.62,25.59,25.6,352800.0,20.4685,20.4925,20.4685,20.4765,352800.0
2014-04-15 15:00:00,25.6,25.6,25.57,25.58,359400.0,20.4765,20.4765,20.4525,20.4605,359400.0
2014-04-15 15:10:00,25.58,25.62,25.58,25.62,474900.0,20.4605,20.4925,20.4605,20.4925,474900.0
2014-04-15 15:20:00,25.62,25.63,25.57,25.59,580200.0,20.4925,20.5005,20.4525,20.4685,580200.0
2014-04-15 15:30:00,25.59,25.6,25.57,25.59,551400.0,20.4685,20.4765,20.4525,20.4685,551400.0
2014-04-15 15:40:00,25.59,25.6,25.57,25.59,619800.0,20.4685,20.4765,20.4525,20.4685,619800.0
2014-04-15 15:50:00,25.59,25.63,25.59,25.63,1800900.0,20.4685,20.5005,20.4685,20.5005,1800900.0
2014-04-16 09:30:00,25.77,25.8,25.71,25.73,435600.0,20.6124,20.6364,20.5645,20.5804,435600.0
2014-04-16 09:40:00,25.73,25.81,25.71,25.8,254700.0,20.5804,20.6444,20.5645,20.6364,254700.0
2014-04-16 09:50:00,25.8,25.81,25.77,25.78,267600.0,20.6364,20.6444,20.6124,20.6204,267600.0
2014-04-16 10:00:00,25.78,25.79,25.76,25.77,375600.0,20.6204,20.6284,20.6044,20.6124,375600.0
2014-04-16 10:10:00,25.77,25.79,25.75,25.76,391800.0,20.6124,20.6284,20.5964,20.6044,391800.0
2014-04-16 10:20:00,25.76,25.79,25.74,25.78,393600.0,20.6044,20.6284,20.5884,20.6204,393600.0
2014-04-16 10:30:00,25.78,25.79,25.75,25.75,348300.0,20.6204,20.6284,20.5964,20.5964,348300.0
2014-04-16 10:40:00,25.76,25.78,25.74,25.74,231900.0,20.6044,20.6204,20.5884,20.5884,231900.0
2014-04-16 10:50:00,25.74,25.76,25.72,25.73,263400.0,20.5884,20.6044,20.5725,20.5804,263400.0
2014-04-16 11:00:00,25.72,25.76,25.72,25.74,175500.0,20.5725,20.6044,20.5725,20.5884,175500.0
2014-04-16 11:10:00,25.74,25.78,25.74,25.77,151200.0,20.5884,20.6204,20.5884,20.6124,151200.0
2014-04-16 11:20:00,25.78,25.8,25.77,25.79,506400.0,20.6204,20.6364,20.6124,20.6284,506400.0
2014-04-16 11:30:00,25.79,25.82,25.78,25.81,218100.0,20.6284,20.6524,20.6204,20.6444,218100.0
2014-04-16 11:40:00,25.81,25.82,25.79,25.8,125700.0,20.6444,20.6524,20.6284,20.6364,125700.0
2014-04-16 11:50:00,25.8,25.81,25.77,25.79,108900.0,20.6364,20.6444,20.6124,20.6284,108900.0
2014-04-16 12:00:00,25.79,25.79,25.76,25.77,158400.0,20.6284,20.6284,20.6044,20.6124,158400.0
2014-04-16 12:10:00,25.76,25.77,25.75,25.76,111300.0,20.6044,20.6124,20.5964,20.6044,111300.0
2014-04-16 12:20:00,25.75,25.76,25.74,25.74,396900.0,20.5964,20.6044,20.5884,20.5884,396900.0
2014-04-16 12:30:00,25.74,25.75,25.72,25.73,197700.0,20.5884,20.5964,20.5725,20.5804,197700.0
2014-04-16 12:40:00,25.73,25.75,25.72,25.74,123000.0,20.5804,20.5964,20.5725,20.5884,123000.0
2014-04-16 12:50:00,25.74,25.75,25.73,25.75,311700.0,20.5884,20.5964,20.5804,20.5964,311700.0
2014-04-16 13:00:00,25.75,25.76,25.74,25.76,374100.0,20.5964,20.6044,20.5884,20.6044,374100.0
2014-04-16 13:10:00,25.76,25.79,25.76,25.78,177600.0,20.6044,20.6284,20.6044,20.6204,177600.0
2014-04-16 13:20:00,25.78,25.79,25.74,25.74,189300.0,20.6204,20.6284,20.5884,20.5884,189300.0
2014-04-16 13:30:00,25.75,25.75,25.7,25.71,178500.0,20.5964,20.5964,20.5565,20.5645,178500.0
2014-04-16 13:40:00,25.71,25.71,25.68,25.7,535800.0,20.5645,20.5645,20.5405,20.5565,535800.0
2014-04-16 13:50:00,25.7,25.71,25.68,25.71,222600.0,20.5565,20.5645,20.5405,20.5645,222600.0
2014-04-16 14:00:00,25.71,25.72,25.69,25.71,188700.0,20.5645,20.5725,20.5485,20.5645,188700.0
2014-04-16 14:10:00,25.71,25.73,25.68,25.71,288900.0,20.5645,20.5804,20.5405,20.5645,288900.0
2014-04-16 14:20:00,25.7,25.71,25.69,25.7,149700.0,20.5565,20.5645,20.5485,20.5565,149700.0
2014-04-16 14:30:00,25.7,25.73,25.7,25.72,198600.0,20.5565,20.5804,20.5565,20.5725,198600.0
2014-04-16 14:40:00,25.72,25.73,25.71,25.72,162300.0,20.5725,20.5804,20.5645,20.5725,162300.0
2014-04-16 14:50:00,25.72,25.75,25.72,25.72,333300.0,20.5725,20.5964,20.5725,20.5725,333300.0
2014-04-16 15:00:00,25.72,25.74,25.71,25.73,468900.0,20.5725,20.5884,20.5645,20.5804,468900.0
2014-04-16 15:10:00,25.73,25.74,25.7,25.71,586800.0,20.5804,20.5884,20.5565,20.5645,586800.0
2014-04-16 15:20:00,25.72,25.73,25.7,25.7,606900.0,20.5725,20.5804,20.5565,20.5565,606900.0
2014-04-16 15:30:00,25.7,25.72,25.69,25.71,802200.0,20.5565,20.5725,20.5485,20.5645,802200.0
2014-04-16 15:40:00,25.71,25.71,25.7,25.71,909000.0,20.5645,20.5645,20.5565,20.5645,909000.0
2014-04-16 15:50:00,25.71,25.74,25.71,25.74,1187100.0,20.5645,20.5884,20.5645,20.5884,1187100.0
2014-04-17 09:30:00,25.69,25.82,25.69,25.81,1981200.0,20.5485,20.6524,20.5485,20.6444,1981200.0
2014-04-17 09:40:00,25.8,25.83,25.75,25.82,366000.0,20.6364,20.6604,20.5964,20.6524,366000.0
2014-04-17 09:50:00,25.82,25.84,25.78,25.8,387600.0,20.6524,20.6684,20.6204,20.6364,387600.0
2014-04-17 10:00:00,25.81,25.82,25.77,25.8,453000.0,20.6444,20.6524,20.6124,20.6364,453000.0
2014-04-17 10:10:00,25.8,25.83,25.77,25.79,423000.0,20.6364,20.6604,20.6124,20.6284,423000.0
2014-04-17 10:20:00,25.79,25.81,25.76,25.78,593100.0,20.6284,20.6444,20.6044,20.6204,593100.0
2014-04-17 10:30:00,25.78,25.84,25.77,25.84,243900.0,20.6204,20.6684,20.6124,20.6684,243900.0
2014-04-17 10:40:00,25.83,25.85,25.8,25.82,283200.0,20.6604,20.6764,20.6364,20.6524,283200.0
2014-04-17 10:50:00,25.82,25.86,25.81,25.85,207300.0,20.6524,20.6844,20.6444,20.6764,207300.0
2014-04-17 11:00:00,25.85,25.85,25.82,25.85,237300.0,20.6764,20.6764,20.6524,20.6764,237300.0
2014-04-17 11:10:00,25.85,25.85,25.83,25.84,144600.0,20.6764,20.6764,20.6604,20.6684,144600.0
2014-04-17 11:20:00,25.84,25.85,25.82,25.83,148800.0,20.6684,20.6764,20.6524,20.6604,148800.0
2014-04-17 11:30:00,25.83,25.84,25.82,25.83,192900.0,20.6604,20.6684,20.6524,20.6604,192900.0
2014-04-17 11:40:00,25.83,25.84,25.82,25.83,128400.0,20.6604,20.6684,20.6524,20.6604,128400.0
2014-04-17 11:50:00,25.83,25.85,25.82,25.85,182700.0,20.6604,20.6764,20.6524,20.6764,182700.0
2014-04-17 12:00:00,25.85,25.88,25.85,25.86,152100.0,20.6764,20.7004,20.6764,20.6844,152100.0
2014-04-17 12:10:00,25.86,25.88,25.85,25.86,147300.0,20.6844,20.7004,20.6764,20.6844,147300.0
2014-04-17 12:20:00,25.86,25.87,25.85,25.85,136800.0,20.6844,20.6924,20.6764,20.6764,136800.0
2014-04-17 12:30:00,25.85,25.86,25.84,25.85,224700.0,20.6764,20.6844,20.6684,20.6764,224700.0
2014-04-17 12:40:00,25.86,25.87,25.85,25.85,204000.0,20.6844,20.6924,20.6764,20.6764,204000.0
2014-04-17 12:50:00,25.85,25.87,25.85,25.86,118200.0,20.6764,20.6924,20.6764,20.6844,118200.0
2014-04-17 13:00:00,25.86,25.88,25.85,25.88,277500.0,20.6844,20.7004,20.6764,20.7004,277500.0
2014-04-17 13:10:00,25.88,25.92,25.88,25.9,160800.0,20.7004,20.7324,20.7004,20.7164,160800.0
2014-04-17 13:20:00,25.9,25.91,25.89,25.89,229200.0,20.7164,20.7244,20.7084,20.7084,229200.0
2014-04-17 13:30:00,25.89,25.92,25.88,25.89,653100.0,20.7084,20.7324,20.7004,20.7084,653100.0
2014-04-17 13:40:00,25.89,25.9,25.88,25.88,243000.0,20.7084,20.7164,20.7004,20.7004,243000.0
2014-04-17 13:50:00,25.88,25.88,25.86,25.87,381300.0,20.7004,20.7004,20.6844,20.6924,381300.0
2014-04-17 14:00:00,25.87,25.87,25.85,25.85,229200.0,20.6924,20.6924,20.6764,20.6764,229200.0
2014-04-17 14:10:00,25.86,25.87,25.86,25.86,198900.0,20.6844,20.6924,20.6844,20.6844,198900.0
2014-04-17 14:20:00,25.86,25.88,25.86,25.86,187800.0,20.6844,20.7004,20.6844,20.6844,187800.0
2014-04-17 14:30:00,25.87,25.88,25.86,25.88,176100.0,20.6924,20.7004,20.6844,20.7004,176100.0
2014-04-17 14:40:00,25.88,25.88,25.86,25.86,328200.0,20.7004,20.7004,20.6844,20.6844,328200.0
2014-04-17 14:50:00,25.86,25.86,25.83,25.83,530700.0,20.6844,20.6844,20.6604,20.6604,530700.0
2014-04-17 15:00:00,25.83,25.87,25.83,25.87,227100.0,20.6604,20.6924,20.6604,20.6924,227100.0
2014-04-17 15:10:00,25.87,25.89,25.86,25.86,433800.0,20.6924,20.7084,20.6844,20.6844,433800.0
2014-04-17 15:20:00,25.86,25.88,25.86,25.86,612000.0,20.6844,20.7004,20.6844,20.6844,612000.0
2014-04-17 15:30:00,25.86,25.87,25.84,25.85,978900.0,20.6844,20.6924,20.6684,20.6764,978900.0
2014-04-17 15:40:00,25.85,25.87,25.84,25.85,766800.0,20.6764,20.6924,20.6684,20.6764,766800.0
2014-04-17 15:50:00,25.85,25.89,25.84,25.89,2659800.0,20.6764,20.7084,20.6684,20.7084,2659800.0
2014-04-21 09:30:00,25.8,25.83,25.73,25.81,830400.0,20.6364,20.6604,20.5804,20.6444,830400.0
2014-04-21 09:40:00,25.81,25.81,25.76,25.8,404400.0,20.6444,20.6444,20.6044,20.6364,404400.0
2014-04-21 09:50:00,25.8,25.8,25.76,25.77,344400.0,20.6364,20.6364,20.6044,20.6124,344400.0
2014-04-21 10:00:00,25.77,25.78,25.76,25.78,436800.0,20.6124,20.6204,20.6044,20.6204,436800.0
2014-04-21 10:10:00,25.78,25.84,25.77,25.82,273000.0,20.6204,20.6684,20.6124,20.6524,273000.0
2014-04-21 10:20:00,25.82,25.85,25.81,25.84,254400.0,20.6524,20.6764,20.6444,20.6684,254400.0
2014-04-21 10:30:00,25.84,25.91,25.84,25.9,390000.0,20.6684,20.7244,20.6684,20.7164,390000.0
2014-04-21 10:40:00,25.89,25.9,25.86,25.87,279600.0,20.7084,20.7164,20.6844,20.6924,279600.0
2014-04-21 10:50:00,25.88,25.88,25.83,25.85,564300.0,20.7004,20.7004,20.6604,20.6764,564300.0
2014-04-21 11:00:00,25.86,25.88,25.85,25.86,229800.0,20.6844,20.7004,20.6764,20.6844,229800.0
2014-04-21 11:10:00,25.87,25.89,25.85,25.86,247800.0,20.6924,20.7084,20.6764,20.6844,247800.0
2014-04-21 11:20:00,25.86,25.87,25.85,25.86,162600.0,20.6844,20.6924,20.6764,20.6844,162600.0
2014-04-21 11:30:00,25.85,25.87,25.84,25.84,134400.0,20.6764,20.6924,20.6684,20.6684,134400.0
2014-04-21 11:40:00,25.84,25.85,25.83,25.83,153900.0,20.6684,20.6764,20.6604,20.6604,153900.0
2014-04-21 11:50:00,25.84,25.85,25.84,25.85,126000.0,20.6684,20.6764,20.6684,20.6764,126000.0
2014-04-21 12:00:00,25.85,25.86,25.85,25.85,78900.0,20.6764,20.6844,20.6764,20.6764,78900.0
2014-04-21 12:10:00,25.85,25.87,25.85,25.86,95700.0,20.6764,20.6924,20.6764,20.6844,95700.0
2014-04-21 12:20:00,25.86,25.86,25.85,25.85,79500.0,20.6844,20.6844,20.6764,20.6764,79500.0
2014-04-21 12:30:00,25.85,25.85,25.84,25.84,52500.0,20.6764,20.6764,20.6684,20.6684,52500.0
2014-04-21 12:40:00,25.84,25.86,25.84,25.85,113700.0,20.6684,20.6844,20.6684,20.6764,113700.0
2014-04-21 12:50:00,25.86,25.88,25.85,25.86,85800.0,20.6844,20.7004,20.6764,20.6844,85800.0
2014-04-21 13:00:00,25.86,25.87,25.85,25.85,213000.0,20.6844,20.6924,20.6764,20.6764,213000.0
2014-04-21 13:10:00,25.85,25.85,25.85,25.85,83700.0,20.6764,20.6764,20.6764,20.6764,83700.0
2014-04-21 13:20:00,25.85,25.86,25.85,25.86,129000.0,20.6764,20.6844,20.6764,20.6844,129000.0
2014-04-21 13:30:00,25.86,25.87,25.85,25.85,83700.0,20.6844,20.6924,20.6764,20.6764,83700.0
2014-04-21 13:40:00,25.85,25.85,25.83,25.83,262500.0,20.6764,20.6764,20.6604,20.6604,262500.0
2014-04-21 13:50:00,25.83,25.85,25.83,25.84,285300.0,20.6604,20.6764,20.6604,20.6684,285300.0
2014-04-21 14:00:00,25.84,25.85,25.84,25.85,183000.0,20.6684,20.6764,20.6684,20.6764,183000.0
2014-04-21 14:10:00,25.85,25.85,25.83,25.84,161400.0,20.6764,20.6764,20.6604,20.6684,161400.0
2014-04-21 14:20:00,25.84,25.84,25.83,25.83,171000.0,20.6684,20.6684,20.6604,20.6604,171000.0
2014-04-21 14:30:00,25.83,25.84,25.83,25.84,150300.0,20.6604,20.6684,20.6604,20.6684,150300.0
2014-04-21 14:40:00,25.84,25.85,25.83,25.85,375000.0,20.6684,20.6764,20.6604,20.6764,375000.0
2014-04-21 14:50:00,25.85,25.88,25.84,25.88,210900.0,20.6764,20.7004,20.6684,20.7004,210900.0
2014-04-21 15:00:00,25.88,25.88,25.85,25.85,172500.0,20.7004,20.7004,20.6764,20.6764,172500.0
2014-04-21 15:10:00,25.85,25.86,25.85,25.85,114000.0,20.6764,20.6844,20.6764,20.6764,114000.0
2014-04-21 15:20:00,25.85,25.87,25.85,25.86,172800.0,20.6764,20.6924,20.6764,20.6844,172800.0
2014-04-21 15:30:00,25.86,25.87,25.86,25.87,254400.0,20.6844,20.6924,20.6844,20.6924,254400.0
2014-04-21 15:40:00,25.87,25.87,25.85,25.85,549300.0,20.6924,20.6924,20.6764,20.6764,549300.0
2014-04-21 15:50:00,25.85,25.88,25.85,25.86,2405100.0,20.6764,20.7004,20.6764,20.6844,2405100.0
2014-04-22 09:30:00,25.84,25.87,25.8,25.83,634800.0,20.6684,20.6924,20.6364,20.6604,634800.0
2014-04-22 09:40:00,25.84,25.86,25.8,25.85,342600.0,20.6684,20.6844,20.6364,20.6764,342600.0
2014-04-22 09:50:00,25.85,25.89,25.85,25.88,761400.0,20.6764,20.7084,20.6764,20.7004,761400.0
2014-04-22 10:00:00,25.88,25.89,25.82,25.85,1831500.0,20.7004,20.7084,20.6524,20.6764,1831500.0
2014-04-22 10:10:00,25.85,25.88,25.85,25.86,449100.0,20.6764,20.7004,20.6764,20.6844,449100.0
2014-04-22 10:20:00,25.86,25.87,25.84,25.86,567600.0,20.6844,20.6924,20.6684,20.6844,567600.0
2014-04-22 10:30:00,25.86,25.87,25.84,25.87,271200.0,20.6844,20.6924,20.6684,20.6924,271200.0
2014-04-22 10:40:00,25.87,25.88,25.85,25.86,206100.0,20.6924,20.7004,20.6764,20.6844,206100.0
2014-04-22 10:50:00,25.86,25.88,25.85,25.87,411000.0,20.6844,20.7004,20.6764,20.6924,411000.0
2014-04-22 11:00:00,25.87,25.89,25.86,25.87,331800.0,20.6924,20.7084,20.6844,20.6924,331800.0
2014-04-22 11:10:00,25.87,25.88,25.83,25.84,822000.0,20.6924,20.7004,20.6604,20.6684,822000.0
2014-04-22 11:20:00,25.84,25.87,25.84,25.87,237600.0,20.6684,20.6924,20.6684,20.6924,237600.0
2014-04-22 11:30:00,25.87,25.93,25.86,25.93,453000.0,20.6924,20.7404,20.6844,20.7404,453000.0
2014-04-22 11:40:00,25.93,25.94,25.9,25.92,528300.0,20.7404,20.7484,20.7164,20.7324,528300.0
2014-04-22 11:50:00,25.92,25.93,25.91,25.93,242100.0,20.7324,20.7404,20.7244,20.7404,242100.0
2014-04-22 12:00:00,25.93,25.94,25.89,25.9,206700.0,20.7404,20.7484,20.7084,20.7164,206700.0
2014-04-22 12:10:00,25.9,25.93,25.9,25.93,156600.0,20.7164,20.7404,20.7164,20.7404,156600.0
2014-04-22 12:20:00,25.93,25.93,25.9,25.9,112200.0,20.7404,20.7404,20.7164,20.7164,112200.0
2014-04-22 12:30:00,25.9,25.91,25.88,25.9,135300.0,20.7164,20.7244,20.7004,20.7164,135300.0
2014-04-22 12:40:00,25.89,25.91,25.89,25.9,807900.0,20.7084,20.7244,20.7084,20.7164,807900.0
2014-04-22 12:50:00,25.9,25.92,25.89,25.91,371100.0,20.7164,20.7324,20.7084,20.7244,371100.0
2014-04-22 13:00:00,25.91,25.92,25.89,25.91,185400.0,20.7244,20.7324,20.7084,20.7244,185400.0
2014-04-22 13:10:00,25.92,25.92,25.86,25.87,710400.0,20.7324,20.7324,20.6844,20.6924,710400.0
2014-04-22 13:20:00,25.88,25.91,25.87,25.89,393600.0,20.7004,20.7244,20.6924,20.7084,393600.0
2014-04-22 13:30:00,25.89,25.91,25.88,25.9,384000.0,20.7084,20.7244,20.7004,20.7164,384000.0
2014-04-22 13:40:00,25.89,25.91,25.89,25.89,193200.0,20.7084,20.7244,20.7084,20.7084,193200.0
2014-04-22 13:50:00,25.89,25.9,25.87,25.89,210600.0,20.7084,20.7164,20.6924,20.7084,210600.0
2014-04-22 14:00:00,25.89,25.9,25.86,25.9,671400.0,20.7084,20.7164,20.6844,20.7164,671400.0
2014-04-22 14:10:00,25.9,25.9,25.88,25.89,250200.0,20.7164,20.7164,20.7004,20.7084,250200.0
2014-04-22 14:20:00,25.88,25.92,25.88,25.91,198300.0,20.7004,20.7324,20.7004,20.7244,198300.0
2014-04-22 14:30:00,25.91,25.92,25.9,25.91,188100.0,20.7244,20.7324,20.7164,20.7244,188100.0
2014-04-22 14:40:00,25.91,25.93,25.89,25.89,256800.0,20.7244,20.7404,20.7084,20.7084,256800.0
2014-04-22 14:50:00,25.89,25.89,25.86,25.86,241200.0,20.7084,20.7084,20.6844,20.6844,241200.0
2014-04-22 15:00:00,25.86,25.88,25.86,25.88,274200.0,20.6844,20.7004,20.6844,20.7004,274200.0
2014-04-22 15:10:00,25.88,25.89,25.86,25.87,255900.0,20.7004,20.7084,20.6844,20.6924,255900.0
2014-04-22 15:20:00,25.87,25.88,25.86,25.86,247800.0,20.6924,20.7004,20.6844,20.6844,247800.0
2014-04-22 15:30:00,25.87,25.89,25.86,25.87,333300.0,20.6924,20.7084,20.6844,20.6924,333300.0
2014-04-22 15:40:00,25.87,25.89,25.86,25.86,591600.0,20.6924,20.7084,20.6844,20.6844,591600.0
2014-04-22 15:50:00,25.86,25.87,25.85,25.86,1482600.0,20.6844,20.6924,20.6764,20.6844,1482600.0
2014-04-23 09:30:00,25.94,26.01,25.86,26.0,627300.0,20.7484,20.8044,20.6844,20.7964,627300.0
2014-04-23 09:40:00,26.01,26.03,25.95,25.95,159600.0,20.8044,20.8204,20.7564,20.7564,159600.0
2014-04-23 09:50:00,25.95,25.97,25.92,25.92,168900.0,20.7564,20.7724,20.7324,20.7324,168900.0
2014-04-23 10:00:00,25.92,26.03,25.9,26.02,302400.0,20.7324,20.8204,20.7164,20.8124,302400.0
2014-04-23 10:10:00,26.01,26.07,25.99,26.02,545100.0,20.8044,20.8524,20.7884,20.8124,545100.0
2014-04-23 10:20:00,26.02,26.03,26.0,26.03,489000.0,20.8124,20.8204,20.7964,20.8204,489000.0
2014-04-23 10:30:00,26.03,26.09,26.03,26.05,670200.0,20.8204,20.8684,20.8204,20.8364,670200.0
2014-04-23 10:40:00,26.05,26.05,26.01,26.03,328200.0,20.8364,20.8364,20.8044,20.8204,328200.0
2014-04-23 10:50:00,26.04,26.04,25.99,26.01,568500.0,20.8284,20.8284,20.7884,20.8044,568500.0
2014-04-23 11:00:00,26.01,26.03,25.99,26.01,190500.0,20.8044,20.8204,20.7884,20.8044,190500.0
2014-04-23 11:10:00,26.01,26.02,25.99,26.01,174300.0,20.8044,20.8124,20.7884,20.8044,174300.0
2014-04-23 11:20:00,26.01,26.02,25.98,26.01,149700.0,20.8044,20.8124,20.7804,20.8044,149700.0
2014-04-23 11:30:00,26.01,26.03,26.0,26.01,141300.0,20.8044,20.8204,20.7964,20.8044,141300.0
2014-04-23 11:40:00,26.01,26.02,26.0,26.01,112800.0,20.8044,20.8124,20.7964,20.8044,112800.0
2014-04-23 11:50:00,26.01,26.03,26.01,26.02,141900.0,20.8044,20.8204,20.8044,20.8124,141900.0
2014-04-23 12:00:00,26.03,26.03,26.02,26.03,110700.0,20.8204,20.8204,20.8124,20.8204,110700.0
2014-04-23 12:10:00,26.02,26.05,26.02,26.04,231000.0,20.8124,20.8364,20.8124,20.8284,231000.0
2014-04-23 12:20:00,26.05,26.05,26.02,26.04,177300.0,20.8364,20.8364,20.8124,20.8284,177300.0
2014-04-23 12:30:00,26.04,26.05,26.03,26.04,197100.0,20.8284,20.8364,20.8204,20.8284,197100.0
2014-04-23 12:40:00,26.04,26.07,26.04,26.06,211500.0,20.8284,20.8524,20.8284,20.8444,211500.0
2014-04-23 12:50:00,26.06,26.06,26.06,26.06,152400.0,20.8444,20.8444,20.8444,20.8444,152400.0
2014-04-23 13:00:00,26.06,26.07,26.06,26.06,196800.0,20.8444,20.8524,20.8444,20.8444,196800.0
2014-04-23 13:10:00,26.06,26.06,26.03,26.06,361500.0,20.8444,20.8444,20.8204,20.8444,361500.0
2014-04-23 13:20:00,26.05,26.07,26.05,26.07,173400.0,20.8364,20.8524,20.8364,20.8524,173400.0
2014-04-23 13:30:00,26.06,26.07,26.04,26.05,282900.0,20.8444,20.8524,20.8284,20.8364,282900.0
2014-04-23 13:40:00,26.05,26.05,26.04,26.04,280200.0,20.8364,20.8364,20.8284,20.8284,280200.0
2014-04-23 13:50:00,26.04,26.05,26.03,26.05,366000.0,20.8284,20.8364,20.8204,20.8364,366000.0
2014-04-23 14:00:00,26.05,26.05,26.03,26.05,418800.0,20.8364,20.8364,20.8204,20.8364,418800.0
2014-04-23 14:10:00,26.05,26.05,26.03,26.04,273300.0,20.8364,20.8364,20.8204,20.8284,273300.0
2014-04-23 14:20:00,26.04,26.04,26.03,26.03,531600.0,20.8284,20.8284,20.8204,20.8204,531600.0
2014-04-23 14:30:00,26.03,26.05,26.01,26.01,383100.0,20.8204,20.8364,20.8044,20.8044,383100.0
2014-04-23 14:40:00,26.01,26.02,26.0,26.02,222300.0,20.8044,20.8124,20.7964,20.8124,222300.0
2014-04-23 14:50:00,26.02,26.03,26.02,26.03,184200.0,20.8124,20.8204,20.8124,20.8204,184200.0
2014-04-23 15:00:00,26.03,26.03,26.0,26.02,386400.0,20.8204,20.8204,20.7964,20.8124,386400.0
2014-04-23 15:10:00,26.02,26.03,26.01,26.03,534600.0,20.8124,20.8204,20.8044,20.8204,534600.0
2014-04-23 15:20:00,26.03,26.03,25.99,25.99,319500.0,20.8204,20.8204,20.7884,20.7884,319500.0
2014-04-23 15:30:00,26.0,26.03,26.0,26.02,902700.0,20.7964,20.8204,20.7964,20.8124,902700.0
2014-04-23 15:40:00,26.03,26.04,26.02,26.03,996900.0,20.8204,20.8284,20.8124,20.8204,996900.0
2014-04-23 15:50:00,26.03,26.04,26.0,26.02,2286600.0,20.8204,20.8284,20.7964,20.8124,2286600.0
2014-04-24 09:30:00,26.06,26.07,25.91,26.03,970200.0,20.8444,20.8524,20.7244,20.8204,970200.0
2014-04-24 09:40:00,26.02,26.03,25.92,25.95,593700.0,20.8124,20.8204,20.7324,20.7564,593700.0
2014-04-24 09:50:00,25.95,25.99,25.92,25.93,338400.0,20.7564,20.7884,20.7324,20.7404,338400.0
2014-04-24 10:00:00,25.93,25.97,25.9,25.95,450600.0,20.7404,20.7724,20.7164,20.7564,450600.0
2014-04-24 10:10:00,25.95,26.0,25.93,25.96,209100.0,20.7564,20.7964,20.7404,20.7644,209100.0
2014-04-24 10:20:00,25.96,25.99,25.94,25.99,307500.0,20.7644,20.7884,20.7484,20.7884,307500.0
2014-04-24 10:30:00,25.99,26.01,25.96,26.01,195000.0,20.7884,20.8044,20.7644,20.8044,195000.0
2014-04-24 10:40:00,26.01,26.03,25.98,25.99,222600.0,20.8044,20.8204,20.7804,20.7884,222600.0
2014-04-24 10:50:00,25.99,26.01,25.98,25.98,144300.0,20.7884,20.8044,20.7804,20.7804,144300.0
2014-04-24 11:00:00,25.98,26.02,25.98,26.01,183900.0,20.7804,20.8124,20.7804,20.8044,183900.0
2014-04-24 11:10:00,26.0,26.04,26.0,26.04,340200.0,20.7964,20.8284,20.7964,20.8284,340200.0
2014-04-24 11:20:00,26.04,26.05,26.02,26.03,99300.0,20.8284,20.8364,20.8124,20.8204,99300.0
2014-04-24 11:30:00,26.04,26.1,26.03,26.1,291900.0,20.8284,20.8764,20.8204,20.8764,291900.0
2014-04-24 11:40:00,26.1,26.11,26.08,26.09,230100.0,20.8764,20.8844,20.8604,20.8684,230100.0
2014-04-24 11:50:00,26.08,26.09,26.06,26.08,159900.0,20.8604,20.8684,20.8444,20.8604,159900.0
2014-04-24 12:00:00,26.08,26.08,26.06,26.08,134100.0,20.8604,20.8604,20.8444,20.8604,134100.0
2014-04-24 12:10:00,26.08,26.08,26.05,26.08,139800.0,20.8604,20.8604,20.8364,20.8604,139800.0
2014-04-24 12:20:00,26.07,26.09,26.06,26.06,140100.0,20.8524,20.8684,20.8444,20.8444,140100.0
2014-04-24 12:30:00,26.06,26.08,26.06,26.08,112200.0,20.8444,20.8604,20.8444,20.8604,112200.0
2014-04-24 12:40:00,26.08,26.09,26.07,26.07,145500.0,20.8604,20.8684,20.8524,20.8524,145500.0
2014-04-24 12:50:00,26.07,26.09,26.07,26.08,90300.0,20.8524,20.8684,20.8524,20.8604,90300.0
2014-04-24 13:00:00,26.09,26.1,26.08,26.09,267000.0,20.8684,20.8764,20.8604,20.8684,267000.0
2014-04-24 13:10:00,26.09,26.1,26.09,26.09,75900.0,20.8684,20.8764,20.8684,20.8684,75900.0
2014-04-24 13:20:00,26.09,26.11,26.09,26.1,327600.0,20.8684,20.8844,20.8684,20.8764,327600.0
2014-04-24 13:30:00,26.1,26.1,26.05,26.06,336600.0,20.8764,20.8764,20.8364,20.8444,336600.0
2014-04-24 13:40:00,26.06,26.06,26.03,26.04,285600.0,20.8444,20.8444,20.8204,20.8284,285600.0
2014-04-24 13:50:00,26.04,26.07,26.04,26.06,240000.0,20.8284,20.8524,20.8284,20.8444,240000.0
2014-04-24 14:00:00,26.06,26.07,26.05,26.06,150300.0,20.8444,20.8524,20.8364,20.8444,150300.0
2014-04-24 14:10:00,26.06,26.07,26.05,26.07,105900.0,20.8444,20.8524,20.8364,20.8524,105900.0
2014-04-24 14:20:00,26.07,26.08,26.06,26.07,113700.0,20.8524,20.8604,20.8444,20.8524,113700.0
2014-04-24 14:30:00,26.07,26.11,26.07,26.1,210900.0,20.8524,20.8844,20.8524,20.8764,210900.0
2014-04-24 14:40:00,26.1,26.11,26.07,26.11,162300.0,20.8764,20.8844,20.8524,20.8844,162300.0
2014-04-24 14:50:00,26.11,26.11,26.09,26.11,105900.0,20.8844,20.8844,20.8684,20.8844,105900.0
2014-04-24 15:00:00,26.11,26.13,26.1,26.12,206400.0,20.8844,20.9004,20.8764,20.8924,206400.0
2014-04-24 15:10:00,26.12,26.14,26.12,26.13,224400.0,20.8924,20.9084,20.8924,20.9004,224400.0
2014-04-24 15:20:00,26.13,26.15,26.13,26.14,303900.0,20.9004,20.9164,20.9004,20.9084,303900.0
2014-04-24 15:30:00,26.14,26.16,26.11,26.12,426600.0,20.9084,20.9244,20.8844,20.8924,426600.0
2014-04-24 15:40:00,26.12,26.13,26.11,26.12,657300.0,20.8924,20.9004,20.8844,20.8924,657300.0
2014-04-24 15:50:00,26.12,26.14,26.09,26.1,1295700.0,20.8924,20.9084,20.8684,20.8764,1295700.0
2014-04-25 09:30:00,26.1,26.11,26.01,26.04,511800.0,20.8764,20.8844,20.8044,20.8284,511800.0
2014-04-25 09:40:00,26.04,26.12,26.03,26.05,300600.0,20.8284,20.8924,20.8204,20.8364,300600.0
2014-04-25 09:50:00,26.05,26.1,26.05,26.09,170100.0,20.8364,20.8764,20.8364,20.8684,170100.0
2014-04-25 10:00:00,26.09,26.19,26.08,26.17,754500.0,20.8684,20.9484,20.8604,20.9324,754500.0
2014-04-25 10:10:00,26.17,26.17,26.12,26.14,310500.0,20.9324,20.9324,20.8924,20.9084,310500.0
2014-04-25 10:20:00,26.13,26.14,26.12,26.14,275700.0,20.9004,20.9084,20.8924,20.9084,275700.0
2014-04-25 10:30:00,26.13,26.14,26.12,26.14,201300.0,20.9004,20.9084,20.8924,20.9084,201300.0
2014-04-25 10:40:00,26.14,26.14,26.12,26.12,196500.0,20.9084,20.9084,20.8924,20.8924,196500.0
2014-04-25 10:50:00,26.12,26.13,26.1,26.11,185100.0,20.8924,20.9004,20.8764,20.8844,185100.0
2014-04-25 11:00:00,26.11,26.12,26.09,26.11,407100.0,20.8844,20.8924,20.8684,20.8844,407100.0
2014-04-25 11:10:00,26.11,26.11,26.08,26.11,499800.0,20.8844,20.8844,20.8604,20.8844,499800.0
2014-04-25 11:20:00,26.11,26.17,26.1,26.15,437100.0,20.8844,20.9324,20.8764,20.9164,437100.0
2014-04-25 11:30:00,26.15,26.16,26.13,26.16,124800.0,20.9164,20.9244,20.9004,20.9244,124800.0
2014-04-25 11:40:00,26.16,26.2,26.16,26.2,167400.0,20.9244,20.9564,20.9244,20.9564,167400.0
2014-04-25 11:50:00,26.2,26.25,26.2,26.23,261900.0,20.9564,20.9964,20.9564,20.9804,261900.0
2014-04-25 12:00:00,26.23,26.24,26.21,26.23,315600.0,20.9804,20.9884,20.9644,20.9804,315600.0
2014-04-25 12:10:00,26.23,26.24,26.21,26.21,195900.0,20.9804,20.9884,20.9644,20.9644,195900.0
2014-04-25 12:20:00,26.21,26.23,26.21,26.22,87600.0,20.9644,20.9804,20.9644,20.9724,87600.0
2014-04-25 12:30:00,26.22,26.22,26.15,26.15,368400.0,20.9724,20.9724,20.9164,20.9164,368400.0
2014-04-25 12:40:00,26.15,26.16,26.13,26.14,315300.0,20.9164,20.9244,20.9004,20.9084,315300.0
2014-04-25 12:50:00,26.14,26.15,26.13,26.15,202800.0,20.9084,20.9164,20.9004,20.9164,202800.0
2014-04-25 13:00:00,26.14,26.14,26.11,26.13,359700.0,20.9084,20.9084,20.8844,20.9004,359700.0
2014-04-25 13:10:00,26.13,26.14,26.12,26.13,120300.0,20.9004,20.9084,20.8924,20.9004,120300.0
2014-04-25 13:20:00,26.13,26.15,26.13,26.15,85500.0,20.9004,20.9164,20.9004,20.9164,85500.0
2014-04-25 13:30:00,26.15,26.15,26.13,26.14,126600.0,20.9164,20.9164,20.9004,20.9084,126600.0
2014-04-25 13:40:00,26.14,26.15,26.13,26.14,121500.0,20.9084,20.9164,20.9004,20.9084,121500.0
2014-04-25 13:50:00,26.14,26.16,26.14,26.15,129000.0,20.9084,20.9244,20.9084,20.9164,129000.0
2014-04-25 14:00:00,26.15,26.19,26.15,26.19,137100.0,20.9164,20.9484,20.9164,20.9484,137100.0
2014-04-25 14:10:00,26.19,26.19,26.15,26.16,249900.0,20.9484,20.9484,20.9164,20.9244,249900.0
2014-04-25 14:20:00,26.16,26.18,26.15,26.16,134700.0,20.9244,20.9404,20.9164,20.9244,134700.0
2014-04-25 14:30:00,26.17,26.19,26.14,26.18,142200.0,20.9324,20.9484,20.9084,20.9404,142200.0
2014-04-25 14:40:00,26.18,26.19,26.16,26.19,241500.0,20.9404,20.9484,20.9244,20.9484,241500.0
2014-04-25 14:50:00,26.19,26.22,26.19,26.21,261000.0,20.9484,20.9724,20.9484,20.9644,261000.0
2014-04-25 15:00:00,26.21,26.23,26.2,26.2,243600.0,20.9644,20.9804,20.9564,20.9564,243600.0
2014-04-25 15:10:00,26.2,26.22,26.19,26.2,254400.0,20.9564,20.9724,20.9484,20.9564,254400.0
2014-04-25 15:20:00,26.2,26.23,26.2,26.22,255300.0,20.9564,20.9804,20.9564,20.9724,255300.0
2014-04-25 15:30:00,26.22,26.24,26.22,26.23,417900.0,20.9724,20.9884,20.9724,20.9804,417900.0
2014-04-25 15:40:00,26.23,26.26,26.22,26.24,735300.0,20.9804,21.0044,20.9724,20.9884,735300.0
2014-04-25 15:50:00,26.24,26.24,26.19,26.22,2080500.0,20.9884,20.9884,20.9484,20.9724,2080500.0
2014-04-28 09:30:00,26.29,26.49,26.28,26.48,1391100.0,21.0284,21.1883,21.0204,21.1803,1391100.0
2014-04-28 09:40:00,26.47,26.57,26.47,26.53,1295100.0,21.1723,21.2523,21.1723,21.2203,1295100.0
2014-04-28 09:50:00,26.53,26.61,26.51,26.59,657300.0,21.2203,21.2843,21.2043,21.2683,657300.0
2014-04-28 10:00:00,26.59,26.6,26.56,26.57,681000.0,21.2683,21.2763,21.2443,21.2523,681000.0
2014-04-28 10:10:00,26.57,26.62,26.57,26.62,772800.0,21.2523,21.2923,21.2523,21.2923,772800.0
2014-04-28 10:20:00,26.62,26.66,26.61,26.64,518400.0,21.2923,21.3243,21.2843,21.3083,518400.0
2014-04-28 10:30:00,26.64,26.66,26.63,26.65,342000.0,21.3083,21.3243,21.3003,21.3163,342000.0
2014-04-28 10:40:00,26.65,26.66,26.64,26.65,345600.0,21.3163,21.3243,21.3083,21.3163,345600.0
2014-04-28 10:50:00,26.65,26.66,26.62,26.63,555300.0,21.3163,21.3243,21.2923,21.3003,555300.0
2014-04-28 11:00:00,26.63,26.63,26.58,26.59,766200.0,21.3003,21.3003,21.2603,21.2683,766200.0
2014-04-28 11:10:00,26.59,26.59,26.52,26.54,743100.0,21.2683,21.2683,21.2123,21.2283,743100.0
2014-04-28 11:20:00,26.54,26.54,26.5,26.52,409800.0,21.2283,21.2283,21.1963,21.2123,409800.0
2014-04-28 11:30:00,26.52,26.59,26.52,26.58,378000.0,21.2123,21.2683,21.2123,21.2603,378000.0
2014-04-28 11:40:00,26.58,26.59,26.52,26.54,423600.0,21.2603,21.2683,21.2123,21.2283,423600.0
2014-04-28 11:50:00,26.54,26.56,26.47,26.47,562200.0,21.2283,21.2443,21.1723,21.1723,562200.0
2014-04-28 12:00:00,26.47,26.48,26.43,26.47,592500.0,21.1723,21.1803,21.1404,21.1723,592500.0
2014-04-28 12:10:00,26.47,26.5,26.47,26.5,938700.0,21.1723,21.1963,21.1723,21.1963,938700.0
2014-04-28 12:20:00,26.5,26.55,26.48,26.55,494700.0,21.1963,21.2363,21.1803,21.2363,494700.0
2014-04-28 12:30:00,26.55,26.57,26.52,26.52,464400.0,21.2363,21.2523,21.2123,21.2123,464400.0
2014-04-28 12:40:00,26.52,26.54,26.51,26.52,267900.0,21.2123,21.2283,21.2043,21.2123,267900.0
2014-04-28 12:50:00,26.51,26.54,26.51,26.52,275100.0,21.2043,21.2283,21.2043,21.2123,275100.0
2014-04-28 13:00:00,26.52,26.53,26.51,26.51,434700.0,21.2123,21.2203,21.2043,21.2043,434700.0
2014-04-28 13:10:00,26.51,26.52,26.5,26.51,244200.0,21.2043,21.2123,21.1963,21.2043,244200.0
2014-04-28 13:20:00,26.5,26.51,26.47,26.47,662700.0,21.1963,21.2043,21.1723,21.1723,662700.0
2014-04-28 13:30:00,26.47,26.47,26.41,26.43,386100.0,21.1723,21.1723,21.1244,21.1404,386100.0
2014-04-28 13:40:00,26.43,26.45,26.41,26.44,475500.0,21.1404,21.1563,21.1244,21.1484,475500.0
2014-04-28 13:50:00,26.44,26.51,26.43,26.51,419700.0,21.1484,21.2043,21.1404,21.2043,419700.0
2014-04-28 14:00:00,26.51,26.52,26.5,26.51,405300.0,21.2043,21.2123,21.1963,21.2043,405300.0
2014-04-28 14:10:00,26.51,26.57,26.51,26.56,394500.0,21.2043,21.2523,21.2043,21.2443,394500.0
2014-04-28 14:20:00,26.56,26.56,26.53,26.55,408300.0,21.2443,21.2443,21.2203,21.2363,408300.0
2014-04-28 14:30:00,26.55,26.56,26.54,26.56,348600.0,21.2363,21.2443,21.2283,21.2443,348600.0
2014-04-28 14:40:00,26.56,26.6,26.53,26.6,642000.0,21.2443,21.2763,21.2203,21.2763,642000.0
2014-04-28 14:50:00,26.6,26.62,26.6,26.6,528300.0,21.2763,21.2923,21.2763,21.2763,528300.0
2014-04-28 15:00:00,26.6,26.63,26.6,26.63,573000.0,21.2763,21.3003,21.2763,21.3003,573000.0
2014-04-28 15:10:00,26.63,26.65,26.62,26.64,728700.0,21.3003,21.3163,21.2923,21.3083,728700.0
2014-04-28 15:20:00,26.64,26.65,26.62,26.64,1026600.0,21.3083,21.3163,21.2923,21.3083,1026600.0
2014-04-28 15:30:00,26.64,26.65,26.63,26.64,779400.0,21.3083,21.3163,21.3003,21.3083,779400.0
2014-04-28 15:40:00,26.64,26.65,26.62,26.62,1079700.0,21.3083,21.3163,21.2923,21.2923,1079700.0
2014-04-28 15:50:00,26.62,26.64,26.55,26.58,2323200.0,21.2923,21.3083,21.2363,21.2603,2323200.0
2014-04-29 09:30:00,26.61,26.61,26.53,26.56,579900.0,21.2843,21.2843,21.2203,21.2443,579900.0
2014-04-29 09:40:00,26.56,26.59,26.55,26.58,343200.0,21.2443,21.2683,21.2363,21.2603,343200.0
2014-04-29 09:50:00,26.58,26.58,26.56,26.57,495600.0,21.2603,21.2603,21.2443,21.2523,495600.0
2014-04-29 10:00:00,26.57,26.62,26.57,26.59,309300.0,21.2523,21.2923,21.2523,21.2683,309300.0
2014-04-29 10:10:00,26.59,26.61,26.59,26.6,335700.0,21.2683,21.2843,21.2683,21.2763,335700.0
2014-04-29 10:20:00,26.6,26.62,26.57,26.59,196800.0,21.2763,21.2923,21.2523,21.2683,196800.0
2014-04-29 10:30:00,26.59,26.6,26.57,26.59,462300.0,21.2683,21.2763,21.2523,21.2683,462300.0
2014-04-29 10:40:00,26.59,26.6,26.58,26.6,352500.0,21.2683,21.2763,21.2603,21.2763,352500.0
2014-04-29 10:50:00,26.6,26.6,26.58,26.59,149100.0,21.2763,21.2763,21.2603,21.2683,149100.0
2014-04-29 11:00:00,26.59,26.62,26.59,26.59,111000.0,21.2683,21.2923,21.2683,21.2683,111000.0
2014-04-29 11:10:00,26.59,26.59,26.56,26.57,129000.0,21.2683,21.2683,21.2443,21.2523,129000.0
2014-04-29 11:20:00,26.57,26.58,26.56,26.56,205500.0,21.2523,21.2603,21.2443,21.2443,205500.0
2014-04-29 11:30:00,26.56,26.59,26.56,26.58,228900.0,21.2443,21.2683,21.2443,21.2603,228900.0
2014-04-29 11:40:00,26.58,26.59,26.57,26.58,126900.0,21.2603,21.2683,21.2523,21.2603,126900.0
2014-04-29 11:50:00,26.58,26.59,26.57,26.58,70500.0,21.2603,21.2683,21.2523,21.2603,70500.0
2014-04-29 12:00:00,26.58,26.59,26.57,26.58,72900.0,21.2603,21.2683,21.2523,21.2603,72900.0
2014-04-29 12:10:00,26.57,26.58,26.56,26.56,99900.0,21.2523,21.2603,21.2443,21.2443,99900.0
2014-04-29 12:20:00,26.56,26.57,26.56,26.56,189600.0,21.2443,21.2523,21.2443,21.2443,189600.0
2014-04-29 12:30:00,26.57,26.57,26.56,26.56,153300.0,21.2523,21.2523,21.2443,21.2443,153300.0
2014-04-29 12:40:00,26.56,26.57,26.56,26.56,117300.0,21.2443,21.2523,21.2443,21.2443,117300.0
2014-04-29 12:50:00,26.56,26.57,26.56,26.56,134100.0,21.2443,21.2523,21.2443,21.2443,134100.0
2014-04-29 13:00:00,26.57,26.57,26.56,26.57,134400.0,21.2523,21.2523,21.2443,21.2523,134400.0
2014-04-29 13:10:00,26.56,26.57,26.53,26.53,226200.0,21.2443,21.2523,21.2203,21.2203,226200.0
2014-04-29 13:20:00,26.53,26.56,26.52,26.55,232500.0,21.2203,21.2443,21.2123,21.2363,232500.0
2014-04-29 13:30:00,26.56,26.56,26.55,26.56,205800.0,21.2443,21.2443,21.2363,21.2443,205800.0
2014-04-29 13:40:00,26.56,26.57,26.55,26.56,103800.0,21.2443,21.2523,21.2363,21.2443,103800.0
2014-04-29 13:50:00,26.56,26.58,26.55,26.58,261900.0,21.2443,21.2603,21.2363,21.2603,261900.0
2014-04-29 14:00:00,26.57,26.57,26.56,26.57,375900.0,21.2523,21.2523,21.2443,21.2523,375900.0
2014-04-29 14:10:00,26.56,26.57,26.56,26.57,228600.0,21.2443,21.2523,21.2443,21.2523,228600.0
2014-04-29 14:20:00,26.57,26.57,26.56,26.57,221700.0,21.2523,21.2523,21.2443,21.2523,221700.0
2014-04-29 14:30:00,26.56,26.57,26.55,26.56,112800.0,21.2443,21.2523,21.2363,21.2443,112800.0
2014-04-29 14:40:00,26.56,26.57,26.56,26.56,203400.0,21.2443,21.2523,21.2443,21.2443,203400.0
2014-04-29 14:50:00,26.57,26.57,26.56,26.56,340800.0,21.2523,21.2523,21.2443,21.2443,340800.0
2014-04-29 15:00:00,26.56,26.57,26.55,26.57,236100.0,21.2443,21.2523,21.2363,21.2523,236100.0
2014-04-29 15:10:00,26.57,26.58,26.56,26.57,127800.0,21.2523,21.2603,21.2443,21.2523,127800.0
2014-04-29 15:20:00,26.57,26.57,26.55,26.56,213000.0,21.2523,21.2523,21.2363,21.2443,213000.0
2014-04-29 15:30:00,26.56,26.57,26.55,26.55,607500.0,21.2443,21.2523,21.2363,21.2363,607500.0
2014-04-29 15:40:00,26.55,26.55,26.53,26.54,1011600.0,21.2363,21.2363,21.2203,21.2283,1011600.0
2014-04-29 15:50:00,26.54,26.56,26.54,26.55,1730100.0,21.2283,21.2443,21.2283,21.2363,1730100.0
2014-04-30 09:30:00,26.53,26.64,26.51,26.63,873900.0,21.2203,21.3083,21.2043,21.3003,873900.0
2014-04-30 09:40:00,26.63,26.63,26.54,26.56,238800.0,21.3003,21.3003,21.2283,21.2443,238800.0
2014-04-30 09:50:00,26.56,26.58,26.54,26.55,186600.0,21.2443,21.2603,21.2283,21.2363,186600.0
2014-04-30 10:00:00,26.56,26.57,26.55,26.56,278400.0,21.2443,21.2523,21.2363,21.2443,278400.0
2014-04-30 10:10:00,26.56,26.59,26.52,26.54,1029600.0,21.2443,21.2683,21.2123,21.2283,1029600.0
2014-04-30 10:20:00,26.54,26.58,26.54,26.58,377700.0,21.2283,21.2603,21.2283,21.2603,377700.0
2014-04-30 10:30:00,26.58,26.6,26.55,26.58,422400.0,21.2603,21.2763,21.2363,21.2603,422400.0
2014-04-30 10:40:00,26.58,26.59,26.55,26.55,301200.0,21.2603,21.2683,21.2363,21.2363,301200.0
2014-04-30 10:50:00,26.55,26.58,26.54,26.56,399600.0,21.2363,21.2603,21.2283,21.2443,399600.0
2014-04-30 11:00:00,26.56,26.57,26.54,26.55,257700.0,21.2443,21.2523,21.2283,21.2363,257700.0
2014-04-30 11:10:00,26.55,26.57,26.54,26.57,165900.0,21.2363,21.2523,21.2283,21.2523,165900.0
2014-04-30 11:20:00,26.57,26.57,26.55,26.56,125400.0,21.2523,21.2523,21.2363,21.2443,125400.0
2014-04-30 11:30:00,26.56,26.57,26.55,26.56,172200.0,21.2443,21.2523,21.2363,21.2443,172200.0
2014-04-30 11:40:00,26.56,26.57,26.55,26.57,142800.0,21.2443,21.2523,21.2363,21.2523,142800.0
2014-04-30 11:50:00,26.57,26.57,26.56,26.57,188400.0,21.2523,21.2523,21.2443,21.2523,188400.0
2014-04-30 12:00:00,26.57,26.57,26.56,26.56,210600.0,21.2523,21.2523,21.2443,21.2443,210600.0
2014-04-30 12:10:00,26.56,26.57,26.55,26.57,166800.0,21.2443,21.2523,21.2363,21.2523,166800.0
2014-04-30 12:20:00,26.57,26.57,26.56,26.56,116100.0,21.2523,21.2523,21.2443,21.2443,116100.0
2014-04-30 12:30:00,26.56,26.57,26.56,26.56,120300.0,21.2443,21.2523,21.2443,21.2443,120300.0
2014-04-30 12:40:00,26.56,26.57,26.56,26.57,173700.0,21.2443,21.2523,21.2443,21.2523,173700.0
2014-04-30 12:50:00,26.56,26.57,26.56,26.56,66000.0,21.2443,21.2523,21.2443,21.2443,66000.0
2014-04-30 13:00:00,26.56,26.57,26.56,26.56,139500.0,21.2443,21.2523,21.2443,21.2443,139500.0
2014-04-30 13:10:00,26.57,26.57,26.56,26.56,109200.0,21.2523,21.2523,21.2443,21.2443,109200.0
2014-04-30 13:20:00,26.56,26.57,26.56,26.57,158700.0,21.2443,21.2523,21.2443,21.2523,158700.0
2014-04-30 13:30:00,26.57,26.57,26.56,26.57,107400.0,21.2523,21.2523,21.2443,21.2523,107400.0
2014-04-30 13:40:00,26.56,26.57,26.56,26.56,93000.0,21.2443,21.2523,21.2443,21.2443,93000.0
2014-04-30 13:50:00,26.56,26.57,26.54,26.55,277800.0,21.2443,21.2523,21.2283,21.2363,277800.0
2014-04-30 14:00:00,26.54,26.57,26.53,26.56,400200.0,21.2283,21.2523,21.2203,21.2443,400200.0
2014-04-30 14:10:00,26.55,26.56,26.53,26.53,382500.0,21.2363,21.2443,21.2203,21.2203,382500.0
2014-04-30 14:20:00,26.53,26.54,26.53,26.53,159900.0,21.2203,21.2283,21.2203,21.2203,159900.0
2014-04-30 14:30:00,26.53,26.55,26.53,26.54,244800.0,21.2203,21.2363,21.2203,21.2283,244800.0
2014-04-30 14:40:00,26.54,26.57,26.53,26.56,277800.0,21.2283,21.2523,21.2203,21.2443,277800.0
2014-04-30 14:50:00,26.56,26.56,26.54,26.54,304800.0,21.2443,21.2443,21.2283,21.2283,304800.0
2014-04-30 15:00:00,26.54,26.55,26.52,26.53,318000.0,21.2283,21.2363,21.2123,21.2203,318000.0
2014-04-30 15:10:00,26.53,26.54,26.5,26.52,449700.0,21.2203,21.2283,21.1963,21.2123,449700.0
2014-04-30 15:20:00,26.52,26.57,26.51,26.56,359700.0,21.2123,21.2523,21.2043,21.2443,359700.0
2014-04-30 15:30:00,26.56,26.57,26.55,26.55,369000.0,21.2443,21.2523,21.2363,21.2363,369000.0
2014-04-30 15:40:00,26.55,26.57,26.5,26.52,930900.0,21.2363,21.2523,21.1963,21.2123,930900.0
2014-04-30 15:50:00,26.52,26.57,26.52,26.57,2353800.0,21.2123,21.2523,21.2123,21.2523,2353800.0
2014-05-01 09:30:00,26.58,26.58,26.45,26.46,377700.0,21.2603,21.2603,21.1563,21.1643,377700.0
2014-05-01 09:40:00,26.46,26.49,26.44,26.46,277500.0,21.1643,21.1883,21.1484,21.1643,277500.0
2014-05-01 09:50:00,26.46,26.46,26.41,26.44,333000.0,21.1643,21.1643,21.1244,21.1484,333000.0
2014-05-01 10:00:00,26.45,26.48,26.43,26.47,367800.0,21.1563,21.1803,21.1404,21.1723,367800.0
2014-05-01 10:10:00,26.47,26.49,26.41,26.43,251100.0,21.1723,21.1883,21.1244,21.1404,251100.0
2014-05-01 10:20:00,26.43,26.45,26.42,26.43,192000.0,21.1404,21.1563,21.1324,21.1404,192000.0
2014-05-01 10:30:00,26.44,26.44,26.41,26.42,420600.0,21.1484,21.1484,21.1244,21.1324,420600.0
2014-05-01 10:40:00,26.42,26.42,26.41,26.41,286800.0,21.1324,21.1324,21.1244,21.1244,286800.0
2014-05-01 10:50:00,26.41,26.43,26.41,26.42,279000.0,21.1244,21.1404,21.1244,21.1324,279000.0
2014-05-01 11:00:00,26.42,26.43,26.41,26.43,266400.0,21.1324,21.1404,21.1244,21.1404,266400.0
2014-05-01 11:10:00,26.43,26.43,26.42,26.43,202500.0,21.1404,21.1404,21.1324,21.1404,202500.0
2014-05-01 11:20:00,26.43,26.43,26.42,26.42,209700.0,21.1404,21.1404,21.1324,21.1324,209700.0
2014-05-01 11:30:00,26.42,26.42,26.39,26.39,404700.0,21.1324,21.1324,21.1084,21.1084,404700.0
2014-05-01 11:40:00,26.39,26.41,26.39,26.41,216300.0,21.1084,21.1244,21.1084,21.1244,216300.0
2014-05-01 11:50:00,26.41,26.42,26.4,26.41,258900.0,21.1244,21.1324,21.1164,21.1244,258900.0
2014-05-01 12:00:00,26.41,26.44,26.41,26.43,312900.0,21.1244,21.1484,21.1244,21.1404,312900.0
2014-05-01 12:10:00,26.43,26.45,26.43,26.45,222600.0,21.1404,21.1563,21.1404,21.1563,222600.0
2014-05-01 12:20:00,26.45,26.51,26.44,26.51,476400.0,21.1563,21.2043,21.1484,21.2043,476400.0
2014-05-01 12:30:00,26.51,26.53,26.51,26.52,656100.0,21.2043,21.2203,21.2043,21.2123,656100.0
2014-05-01 12:40:00,26.52,26.53,26.5,26.53,571500.0,21.2123,21.2203,21.1963,21.2203,571500.0
2014-05-01 12:50:00,26.54,26.57,26.53,26.54,589200.0,21.2283,21.2523,21.2203,21.2283,589200.0
2014-05-01 13:00:00,26.53,26.54,26.52,26.53,269700.0,21.2203,21.2283,21.2123,21.2203,269700.0
2014-05-01 13:10:00,26.53,26.54,26.52,26.53,240600.0,21.2203,21.2283,21.2123,21.2203,240600.0
2014-05-01 13:20:00,26.53,26.53,26.52,26.53,334800.0,21.2203,21.2203,21.2123,21.2203,334800.0
2014-05-01 13:30:00,26.53,26.54,26.53,26.53,250200.0,21.2203,21.2283,21.2203,21.2203,250200.0
2014-05-01 13:40:00,26.53,26.54,26.52,26.52,316800.0,21.2203,21.2283,21.2123,21.2123,316800.0
2014-05-01 13:50:00,26.52,26.53,26.5,26.51,414600.0,21.2123,21.2203,21.1963,21.2043,414600.0
2014-05-01 14:00:00,26.52,26.53,26.51,26.53,174900.0,21.2123,21.2203,21.2043,21.2203,174900.0
2014-05-01 14:10:00,26.53,26.54,26.53,26.54,198600.0,21.2203,21.2283,21.2203,21.2283,198600.0
2014-05-01 14:20:00,26.54,26.56,26.53,26.56,123300.0,21.2283,21.2443,21.2203,21.2443,123300.0
2014-05-01 14:30:00,26.55,26.56,26.53,26.54,159000.0,21.2363,21.2443,21.2203,21.2283,159000.0
2014-05-01 14:40:00,26.54,26.55,26.53,26.54,235500.0,21.2283,21.2363,21.2203,21.2283,235500.0
2014-05-01 14:50:00,26.55,26.55,26.53,26.54,303900.0,21.2363,21.2363,21.2203,21.2283,303900.0
2014-05-01 15:00:00,26.54,26.56,26.54,26.56,552900.0,21.2283,21.2443,21.2283,21.2443,552900.0
2014-05-01 15:10:00,26.56,26.57,26.55,26.55,413700.0,21.2443,21.2523,21.2363,21.2363,413700.0
2014-05-01 15:20:00,26.55,26.56,26.54,26.54,341100.0,21.2363,21.2443,21.2283,21.2283,341100.0
2014-05-01 15:30:00,26.55,26.55,26.53,26.54,294000.0,21.2363,21.2363,21.2203,21.2283,294000.0
2014-05-01 15:40:00,26.55,26.55,26.54,26.54,436200.0,21.2363,21.2363,21.2283,21.2283,436200.0
2014-05-01 15:50:00,26.54,26.57,26.54,26.56,1039800.0,21.2283,21.2523,21.2283,21.2443,1039800.0
2014-05-02 09:30:00,26.53,26.58,26.46,26.52,726300.0,21.2203,21.2603,21.1643,21.2123,726300.0
2014-05-02 09:40:00,26.53,26.59,26.52,26.56,747900.0,21.2203,21.2683,21.2123,21.2443,747900.0
2014-05-02 09:50:00,26.56,26.57,26.52,26.55,498000.0,21.2443,21.2523,21.2123,21.2363,498000.0
2014-05-02 10:00:00,26.55,26.55,26.51,26.52,495300.0,21.2363,21.2363,21.2043,21.2123,495300.0
2014-05-02 10:10:00,26.52,26.55,26.51,26.53,516600.0,21.2123,21.2363,21.2043,21.2203,516600.0
2014-05-02 10:20:00,26.53,26.53,26.51,26.52,335400.0,21.2203,21.2203,21.2043,21.2123,335400.0
2014-05-02 10:30:00,26.52,26.52,26.49,26.49,321900.0,21.2123,21.2123,21.1883,21.1883,321900.0
2014-05-02 10:40:00,26.49,26.49,26.43,26.43,457200.0,21.1883,21.1883,21.1404,21.1404,457200.0
2014-05-02 10:50:00,26.43,26.47,26.41,26.44,291600.0,21.1404,21.1723,21.1244,21.1484,291600.0
2014-05-02 11:00:00,26.44,26.45,26.43,26.43,214500.0,21.1484,21.1563,21.1404,21.1404,214500.0
2014-05-02 11:10:00,26.43,26.43,26.4,26.42,199800.0,21.1404,21.1404,21.1164,21.1324,199800.0
2014-05-02 11:20:00,26.42,26.44,26.41,26.42,206400.0,21.1324,21.1484,21.1244,21.1324,206400.0
2014-05-02 11:30:00,26.43,26.47,26.42,26.45,165900.0,21.1404,21.1723,21.1324,21.1563,165900.0
2014-05-02 11:40:00,26.45,26.47,26.44,26.47,78000.0,21.1563,21.1723,21.1484,21.1723,78000.0
2014-05-02 11:50:00,26.47,26.49,26.47,26.48,140100.0,21.1723,21.1883,21.1723,21.1803,140100.0
2014-05-02 12:00:00,26.48,26.48,26.45,26.45,114900.0,21.1803,21.1803,21.1563,21.1563,114900.0
2014-05-02 12:10:00,26.44,26.47,26.44,26.46,120300.0,21.1484,21.1723,21.1484,21.1643,120300.0
2014-05-02 12:20:00,26.45,26.46,26.44,26.45,150300.0,21.1563,21.1643,21.1484,21.1563,150300.0
2014-05-02 12:30:00,26.45,26.46,26.43,26.45,153900.0,21.1563,21.1643,21.1404,21.1563,153900.0
2014-05-02 12:40:00,26.45,26.46,26.45,26.45,106200.0,21.1563,21.1643,21.1563,21.1563,106200.0
2014-05-02 12:50:00,26.45,26.46,26.42,26.42,172500.0,21.1563,21.1643,21.1324,21.1324,172500.0
2014-05-02 13:00:00,26.42,26.46,26.42,26.44,472500.0,21.1324,21.1643,21.1324,21.1484,472500.0
2014-05-02 13:10:00,26.44,26.44,26.42,26.42,153300.0,21.1484,21.1484,21.1324,21.1324,153300.0
2014-05-02 13:20:00,26.42,26.43,26.41,26.41,150900.0,21.1324,21.1404,21.1244,21.1244,150900.0
2014-05-02 13:30:00,26.41,26.42,26.4,26.4,421500.0,21.1244,21.1324,21.1164,21.1164,421500.0
2014-05-02 13:40:00,26.4,26.41,26.4,26.41,189900.0,21.1164,21.1244,21.1164,21.1244,189900.0
2014-05-02 13:50:00,26.41,26.41,26.37,26.37,268800.0,21.1244,21.1244,21.0924,21.0924,268800.0
2014-05-02 14:00:00,26.37,26.38,26.34,26.35,465600.0,21.0924,21.1004,21.0684,21.0764,465600.0
2014-05-02 14:10:00,26.35,26.35,26.34,26.35,267900.0,21.0764,21.0764,21.0684,21.0764,267900.0
2014-05-02 14:20:00,26.35,26.37,26.34,26.36,299700.0,21.0764,21.0924,21.0684,21.0844,299700.0
2014-05-02 14:30:00,26.36,26.38,26.36,26.36,201300.0,21.0844,21.1004,21.0844,21.0844,201300.0
2014-05-02 14:40:00,26.36,26.37,26.34,26.35,217200.0,21.0844,21.0924,21.0684,21.0764,217200.0
2014-05-02 14:50:00,26.35,26.37,26.35,26.36,205800.0,21.0764,21.0924,21.0764,21.0844,205800.0
2014-05-02 15:00:00,26.36,26.38,26.36,26.38,255900.0,21.0844,21.1004,21.0844,21.1004,255900.0
2014-05-02 15:10:00,26.38,26.39,26.37,26.38,544200.0,21.1004,21.1084,21.0924,21.1004,544200.0
2014-05-02 15:20:00,26.39,26.39,26.36,26.36,395100.0,21.1084,21.1084,21.0844,21.0844,395100.0
2014-05-02 15:30:00,26.36,26.37,26.34,26.34,370500.0,21.0844,21.0924,21.0684,21.0684,370500.0
2014-05-02 15:40:00,26.34,26.37,26.34,26.36,599700.0,21.0684,21.0924,21.0684,21.0844,599700.0
2014-05-02 15:50:00,26.37,26.4,26.36,26.39,1572900.0,21.0924,21.1164,21.0844,21.1084,1572900.0
2014-05-05 09:30:00,26.29,26.32,26.23,26.24,1167300.0,21.0284,21.0524,20.9804,20.9884,1167300.0
2014-05-05 09:40:00,26.24,26.24,26.17,26.17,604800.0,20.9884,20.9884,20.9324,20.9324,604800.0
2014-05-05 09:50:00,26.17,26.23,26.17,26.23,351900.0,20.9324,20.9804,20.9324,20.9804,351900.0
2014-05-05 10:00:00,26.23,26.26,26.22,26.24,326400.0,20.9804,21.0044,20.9724,20.9884,326400.0
2014-05-05 10:10:00,26.23,26.29,26.23,26.26,436500.0,20.9804,21.0284,20.9804,21.0044,436500.0
2014-05-05 10:20:00,26.26,26.29,26.24,26.25,253200.0,21.0044,21.0284,20.9884,20.9964,253200.0
2014-05-05 10:30:00,26.25,26.28,26.25,26.26,282000.0,20.9964,21.0204,20.9964,21.0044,282000.0
2014-05-05 10:40:00,26.26,26.28,26.26,26.26,332100.0,21.0044,21.0204,21.0044,21.0044,332100.0
2014-05-05 10:50:00,26.26,26.27,26.25,26.25,231900.0,21.0044,21.0124,20.9964,20.9964,231900.0
2014-05-05 11:00:00,26.25,26.27,26.24,26.27,194700.0,20.9964,21.0124,20.9884,21.0124,194700.0
2014-05-05 11:10:00,26.27,26.27,26.24,26.26,175200.0,21.0124,21.0124,20.9884,21.0044,175200.0
2014-05-05 11:20:00,26.26,26.26,26.23,26.25,198300.0,21.0044,21.0044,20.9804,20.9964,198300.0
2014-05-05 11:30:00,26.26,26.27,26.26,26.26,255000.0,21.0044,21.0124,21.0044,21.0044,255000.0
2014-05-05 11:40:00,26.27,26.28,26.25,26.26,216600.0,21.0124,21.0204,20.9964,21.0044,216600.0
2014-05-05 11:50:00,26.26,26.27,26.26,26.27,176100.0,21.0044,21.0124,21.0044,21.0124,176100.0
2014-05-05 12:00:00,26.27,26.27,26.26,26.26,124800.0,21.0124,21.0124,21.0044,21.0044,124800.0
2014-05-05 12:10:00,26.26,26.26,26.25,26.26,113100.0,21.0044,21.0044,20.9964,21.0044,113100.0
2014-05-05 12:20:00,26.26,26.27,26.25,26.25,97500.0,21.0044,21.0124,20.9964,20.9964,97500.0
2014-05-05 12:30:00,26.25,26.26,26.23,26.24,195000.0,20.9964,21.0044,20.9804,20.9884,195000.0
2014-05-05 12:40:00,26.24,26.25,26.23,26.25,92100.0,20.9884,20.9964,20.9804,20.9964,92100.0
2014-05-05 12:50:00,26.24,26.25,26.22,26.22,147600.0,20.9884,20.9964,20.9724,20.9724,147600.0
2014-05-05 13:00:00,26.22,26.23,26.21,26.22,153600.0,20.9724,20.9804,20.9644,20.9724,153600.0
2014-05-05 13:10:00,26.22,26.23,26.22,26.22,129900.0,20.9724,20.9804,20.9724,20.9724,129900.0
2014-05-05 13:20:00,26.22,26.23,26.22,26.22,140400.0,20.9724,20.9804,20.9724,20.9724,140400.0
2014-05-05 13:30:00,26.22,26.23,26.22,26.22,153600.0,20.9724,20.9804,20.9724,20.9724,153600.0
2014-05-05 13:40:00,26.22,26.23,26.22,26.22,372300.0,20.9724,20.9804,20.9724,20.9724,372300.0
2014-05-05 13:50:00,26.22,26.22,26.21,26.22,167100.0,20.9724,20.9724,20.9644,20.9724,167100.0
2014-05-05 14:00:00,26.22,26.23,26.22,26.22,146400.0,20.9724,20.9804,20.9724,20.9724,146400.0
2014-05-05 14:10:00,26.22,26.22,26.21,26.22,147300.0,20.9724,20.9724,20.9644,20.9724,147300.0
2014-05-05 14:20:00,26.22,26.23,26.22,26.22,117300.0,20.9724,20.9804,20.9724,20.9724,117300.0
2014-05-05 14:30:00,26.22,26.22,26.21,26.22,152100.0,20.9724,20.9724,20.9644,20.9724,152100.0
2014-05-05 14:40:00,26.22,26.23,26.21,26.23,285600.0,20.9724,20.9804,20.9644,20.9804,285600.0
2014-05-05 14:50:00,26.23,26.23,26.21,26.21,252600.0,20.9804,20.9804,20.9644,20.9644,252600.0
2014-05-05 15:00:00,26.21,26.22,26.2,26.21,297600.0,20.9644,20.9724,20.9564,20.9644,297600.0
2014-05-05 15:10:00,26.21,26.22,26.19,26.2,605700.0,20.9644,20.9724,20.9484,20.9564,605700.0
2014-05-05 15:20:00,26.2,26.21,26.19,26.2,316500.0,20.9564,20.9644,20.9484,20.9564,316500.0
2014-05-05 15:30:00,26.2,26.21,26.2,26.21,289800.0,20.9564,20.9644,20.9564,20.9644,289800.0
2014-05-05 15:40:00,26.21,26.21,26.18,26.19,438000.0,20.9644,20.9644,20.9404,20.9484,438000.0
2014-05-05 15:50:00,26.2,26.23,26.19,26.22,1149900.0,20.9564,20.9804,20.9484,20.9724,1149900.0
2014-05-06 09:30:00,26.11,26.13,26.04,26.09,671700.0,20.8844,20.9004,20.8284,20.8684,671700.0
2014-05-06 09:40:00,26.08,26.1,26.05,26.09,426300.0,20.8604,20.8764,20.8364,20.8684,426300.0
2014-05-06 09:50:00,26.09,26.1,26.05,26.07,687900.0,20.8684,20.8764,20.8364,20.8524,687900.0
2014-05-06 10:00:00,26.07,26.08,26.03,26.07,574200.0,20.8524,20.8604,20.8204,20.8524,574200.0
2014-05-06 10:10:00,26.07,26.07,26.05,26.07,378900.0,20.8524,20.8524,20.8364,20.8524,378900.0
2014-05-06 10:20:00,26.06,26.08,26.05,26.06,363900.0,20.8444,20.8604,20.8364,20.8444,363900.0
2014-05-06 10:30:00,26.06,26.08,26.05,26.07,329100.0,20.8444,20.8604,20.8364,20.8524,329100.0
2014-05-06 10:40:00,26.07,26.08,26.07,26.08,219600.0,20.8524,20.8604,20.8524,20.8604,219600.0
2014-05-06 10:50:00,26.08,26.09,26.04,26.04,279300.0,20.8604,20.8684,20.8284,20.8284,279300.0
2014-05-06 11:00:00,26.04,26.05,26.02,26.03,221700.0,20.8284,20.8364,20.8124,20.8204,221700.0
2014-05-06 11:10:00,26.04,26.07,26.04,26.07,153600.0,20.8284,20.8524,20.8284,20.8524,153600.0
2014-05-06 11:20:00,26.07,26.07,26.05,26.06,308100.0,20.8524,20.8524,20.8364,20.8444,308100.0
2014-05-06 11:30:00,26.06,26.08,26.05,26.06,286500.0,20.8444,20.8604,20.8364,20.8444,286500.0
2014-05-06 11:40:00,26.06,26.09,26.06,26.09,161100.0,20.8444,20.8684,20.8444,20.8684,161100.0
2014-05-06 11:50:00,26.09,26.09,26.07,26.07,281400.0,20.8684,20.8684,20.8524,20.8524,281400.0
2014-05-06 12:00:00,26.07,26.07,26.04,26.04,210000.0,20.8524,20.8524,20.8284,20.8284,210000.0
2014-05-06 12:10:00,26.04,26.05,26.04,26.05,121800.0,20.8284,20.8364,20.8284,20.8364,121800.0
2014-05-06 12:20:00,26.05,26.07,26.05,26.07,204900.0,20.8364,20.8524,20.8364,20.8524,204900.0
2014-05-06 12:30:00,26.06,26.08,26.05,26.07,212700.0,20.8444,20.8604,20.8364,20.8524,212700.0
2014-05-06 12:40:00,26.07,26.07,26.06,26.06,234600.0,20.8524,20.8524,20.8444,20.8444,234600.0
2014-05-06 12:50:00,26.06,26.07,26.06,26.07,248700.0,20.8444,20.8524,20.8444,20.8524,248700.0
2014-05-06 13:00:00,26.07,26.07,26.06,26.06,215700.0,20.8524,20.8524,20.8444,20.8444,215700.0
2014-05-06 13:10:00,26.06,26.07,26.06,26.07,201600.0,20.8444,20.8524,20.8444,20.8524,201600.0
2014-05-06 13:20:00,26.06,26.07,26.05,26.05,250200.0,20.8444,20.8524,20.8364,20.8364,250200.0
2014-05-06 13:30:00,26.05,26.06,26.03,26.04,245700.0,20.8364,20.8444,20.8204,20.8284,245700.0
2014-05-06 13:40:00,26.04,26.05,26.04,26.05,246000.0,20.8284,20.8364,20.8284,20.8364,246000.0
2014-05-06 13:50:00,26.05,26.06,26.04,26.04,214500.0,20.8364,20.8444,20.8284,20.8284,214500.0
2014-05-06 14:00:00,26.04,26.04,26.03,26.04,274200.0,20.8284,20.8284,20.8204,20.8284,274200.0
2014-05-06 14:10:00,26.04,26.06,26.04,26.06,246900.0,20.8284,20.8444,20.8284,20.8444,246900.0
2014-05-06 14:20:00,26.06,26.06,26.04,26.05,392100.0,20.8444,20.8444,20.8284,20.8364,392100.0
2014-05-06 14:30:00,26.05,26.06,26.04,26.05,213000.0,20.8364,20.8444,20.8284,20.8364,213000.0
2014-05-06 14:40:00,26.05,26.05,26.04,26.05,237300.0,20.8364,20.8364,20.8284,20.8364,237300.0
2014-05-06 14:50:00,26.05,26.05,26.04,26.04,210000.0,20.8364,20.8364,20.8284,20.8284,210000.0
2014-05-06 15:00:00,26.04,26.05,26.03,26.03,375000.0,20.8284,20.8364,20.8204,20.8204,375000.0
2014-05-06 15:10:00,26.03,26.04,26.02,26.04,296700.0,20.8204,20.8284,20.8124,20.8284,296700.0
2014-05-06 15:20:00,26.04,26.05,26.03,26.04,486000.0,20.8284,20.8364,20.8204,20.8284,486000.0
2014-05-06 15:30:00,26.04,26.07,26.04,26.07,467100.0,20.8284,20.8524,20.8284,20.8524,467100.0
2014-05-06 15:40:00,26.07,26.07,26.04,26.05,691200.0,20.8524,20.8524,20.8284,20.8364,691200.0
2014-05-06 15:50:00,26.05,26.05,26.0,26.01,1229400.0,20.8364,20.8364,20.7964,20.8044,1229400.0
2014-05-07 09:30:00,25.95,25.96,25.9,25.93,1129500.0,20.8842,20.8923,20.844,20.8681,1129500.0
2014-05-07 09:40:00,25.93,25.93,25.89,25.91,738900.0,20.8681,20.8681,20.8359,20.852,738900.0
2014-05-07 09:50:00,25.91,25.93,25.87,25.92,618300.0,20.852,20.8681,20.8198,20.8601,618300.0
2014-05-07 10:00:00,25.92,25.94,25.84,25.85,456300.0,20.8601,20.8762,20.7957,20.8037,456300.0
2014-05-07 10:10:00,25.85,25.9,25.85,25.89,373800.0,20.8037,20.844,20.8037,20.8359,373800.0
2014-05-07 10:20:00,25.89,25.9,25.87,25.89,357300.0,20.8359,20.844,20.8198,20.8359,357300.0
2014-05-07 10:30:00,25.89,25.93,25.87,25.91,614400.0,20.8359,20.8681,20.8198,20.852,614400.0
2014-05-07 10:40:00,25.91,25.94,25.88,25.93,776700.0,20.852,20.8762,20.8279,20.8681,776700.0
2014-05-07 10:50:00,25.93,25.95,25.92,25.92,703500.0,20.8681,20.8842,20.8601,20.8601,703500.0
2014-05-07 11:00:00,25.92,25.93,25.91,25.92,219000.0,20.8601,20.8681,20.852,20.8601,219000.0
2014-05-07 11:10:00,25.93,25.94,25.91,25.92,248100.0,20.8681,20.8762,20.852,20.8601,248100.0
2014-05-07 11:20:00,25.93,25.96,25.91,25.96,381300.0,20.8681,20.8923,20.852,20.8923,381300.0
2014-05-07 11:30:00,25.96,25.99,25.96,25.97,324300.0,20.8923,20.9164,20.8923,20.9003,324300.0
2014-05-07 11:40:00,25.97,26.0,25.97,25.98,250800.0,20.9003,20.9245,20.9003,20.9084,250800.0
2014-05-07 11:50:00,25.98,25.99,25.97,25.98,225600.0,20.9084,20.9164,20.9003,20.9084,225600.0
2014-05-07 12:00:00,25.98,25.98,25.97,25.98,209100.0,20.9084,20.9084,20.9003,20.9084,209100.0
2014-05-07 12:10:00,25.98,25.99,25.98,25.99,193800.0,20.9084,20.9164,20.9084,20.9164,193800.0
2014-05-07 12:20:00,25.99,26.0,25.97,25.98,236400.0,20.9164,20.9245,20.9003,20.9084,236400.0
2014-05-07 12:30:00,25.98,26.01,25.98,26.0,225600.0,20.9084,20.9325,20.9084,20.9245,225600.0
2014-05-07 12:40:00,26.0,26.0,25.97,26.0,222600.0,20.9245,20.9245,20.9003,20.9245,222600.0
2014-05-07 12:50:00,25.99,26.0,25.99,26.0,212700.0,20.9164,20.9245,20.9164,20.9245,212700.0
2014-05-07 13:00:00,26.0,26.02,26.0,26.01,217800.0,20.9245,20.9406,20.9245,20.9325,217800.0
2014-05-07 13:10:00,26.01,26.03,26.0,26.02,262800.0,20.9325,20.9486,20.9245,20.9406,262800.0
2014-05-07 13:20:00,26.02,26.03,26.01,26.03,259200.0,20.9406,20.9486,20.9325,20.9486,259200.0
2014-05-07 13:30:00,26.03,26.03,26.02,26.02,333900.0,20.9486,20.9486,20.9406,20.9406,333900.0
2014-05-07 13:40:00,26.02,26.03,25.98,25.98,217800.0,20.9406,20.9486,20.9084,20.9084,217800.0
2014-05-07 13:50:00,25.98,25.99,25.97,25.97,114300.0,20.9084,20.9164,20.9003,20.9003,114300.0
2014-05-07 14:00:00,25.97,26.0,25.97,25.98,263400.0,20.9003,20.9245,20.9003,20.9084,263400.0
2014-05-07 14:10:00,25.98,25.99,25.97,25.99,343800.0,20.9084,20.9164,20.9003,20.9164,343800.0
2014-05-07 14:20:00,25.99,25.99,25.95,25.95,625500.0,20.9164,20.9164,20.8842,20.8842,625500.0
2014-05-07 14:30:00,25.95,25.96,25.94,25.95,291300.0,20.8842,20.8923,20.8762,20.8842,291300.0
2014-05-07 14:40:00,25.95,25.96,25.94,25.95,226500.0,20.8842,20.8923,20.8762,20.8842,226500.0
2014-05-07 14:50:00,25.95,25.97,25.93,25.97,275400.0,20.8842,20.9003,20.8681,20.9003,275400.0
2014-05-07 15:00:00,25.97,25.99,25.95,25.98,217500.0,20.9003,20.9164,20.8842,20.9084,217500.0
2014-05-07 15:10:00,25.98,25.98,25.96,25.96,290400.0,20.9084,20.9084,20.8923,20.8923,290400.0
2014-05-07 15:20:00,25.96,25.97,25.95,25.97,288300.0,20.8923,20.9003,20.8842,20.9003,288300.0
2014-05-07 15:30:00,25.97,25.97,25.96,25.97,368700.0,20.9003,20.9003,20.8923,20.9003,368700.0
2014-05-07 15:40:00,25.97,25.98,25.96,25.97,668700.0,20.9003,20.9084,20.8923,20.9003,668700.0
2014-05-07 15:50:00,25.97,26.0,25.96,26.0,1185000.0,20.9003,20.9245,20.8923,20.9245,1185000.0
2014-05-08 09:30:00,26.0,26.08,26.0,26.07,804000.0,20.9245,20.9888,20.9245,20.9808,804000.0
2014-05-08 09:40:00,26.07,26.12,26.06,26.11,352200.0,20.9808,21.021,20.9727,21.013,352200.0
2014-05-08 09:50:00,26.11,26.21,26.11,26.2,522300.0,21.013,21.0935,21.013,21.0854,522300.0
2014-05-08 10:00:00,26.2,26.25,26.2,26.24,492300.0,21.0854,21.1257,21.0854,21.1176,492300.0
2014-05-08 10:10:00,26.24,26.24,26.22,26.23,473100.0,21.1176,21.1176,21.1015,21.1096,473100.0
2014-05-08 10:20:00,26.23,26.26,26.23,26.26,412200.0,21.1096,21.1337,21.1096,21.1337,412200.0
2014-05-08 10:30:00,26.26,26.27,26.24,26.25,351600.0,21.1337,21.1417,21.1176,21.1257,351600.0
2014-05-08 10:40:00,26.25,26.26,26.23,26.24,290400.0,21.1257,21.1337,21.1096,21.1176,290400.0
2014-05-08 10:50:00,26.24,26.25,26.21,26.23,149700.0,21.1176,21.1257,21.0935,21.1096,149700.0
2014-05-08 11:00:00,26.23,26.24,26.21,26.22,168600.0,21.1096,21.1176,21.0935,21.1015,168600.0
2014-05-08 11:10:00,26.22,26.24,26.22,26.22,170100.0,21.1015,21.1176,21.1015,21.1015,170100.0
2014-05-08 11:20:00,26.22,26.24,26.22,26.22,91500.0,21.1015,21.1176,21.1015,21.1015,91500.0
2014-05-08 11:30:00,26.23,26.28,26.23,26.26,238500.0,21.1096,21.1498,21.1096,21.1337,238500.0
2014-05-08 11:40:00,26.26,26.26,26.22,26.23,135600.0,21.1337,21.1337,21.1015,21.1096,135600.0
2014-05-08 11:50:00,26.23,26.25,26.23,26.24,169200.0,21.1096,21.1257,21.1096,21.1176,169200.0
2014-05-08 12:00:00,26.24,26.24,26.23,26.24,133800.0,21.1176,21.1176,21.1096,21.1176,133800.0
2014-05-08 12:10:00,26.24,26.25,26.23,26.25,98700.0,21.1176,21.1257,21.1096,21.1257,98700.0
2014-05-08 12:20:00,26.25,26.26,26.24,26.25,126000.0,21.1257,21.1337,21.1176,21.1257,126000.0
2014-05-08 12:30:00,26.25,26.27,26.25,26.26,147900.0,21.1257,21.1417,21.1257,21.1337,147900.0
2014-05-08 12:40:00,26.26,26.27,26.24,26.25,145800.0,21.1337,21.1417,21.1176,21.1257,145800.0
2014-05-08 12:50:00,26.25,26.25,26.22,26.24,148200.0,21.1257,21.1257,21.1015,21.1176,148200.0
2014-05-08 13:00:00,26.24,26.24,26.23,26.23,91200.0,21.1176,21.1176,21.1096,21.1096,91200.0
2014-05-08 13:10:00,26.23,26.24,26.22,26.22,200100.0,21.1096,21.1176,21.1015,21.1015,200100.0
2014-05-08 13:20:00,26.22,26.24,26.2,26.24,251100.0,21.1015,21.1176,21.0854,21.1176,251100.0
2014-05-08 13:30:00,26.24,26.24,26.2,26.22,168900.0,21.1176,21.1176,21.0854,21.1015,168900.0
2014-05-08 13:40:00,26.22,26.23,26.21,26.21,92700.0,21.1015,21.1096,21.0935,21.0935,92700.0
2014-05-08 13:50:00,26.21,26.22,26.2,26.22,130500.0,21.0935,21.1015,21.0854,21.1015,130500.0
2014-05-08 14:00:00,26.23,26.23,26.19,26.2,193500.0,21.1096,21.1096,21.0774,21.0854,193500.0
2014-05-08 14:10:00,26.19,26.2,26.16,26.19,165900.0,21.0774,21.0854,21.0532,21.0774,165900.0
2014-05-08 14:20:00,26.19,26.21,26.19,26.21,219600.0,21.0774,21.0935,21.0774,21.0935,219600.0
2014-05-08 14:30:00,26.21,26.21,26.17,26.18,131700.0,21.0935,21.0935,21.0613,21.0693,131700.0
2014-05-08 14:40:00,26.18,26.19,26.17,26.17,287100.0,21.0693,21.0774,21.0613,21.0613,287100.0
2014-05-08 14:50:00,26.18,26.2,26.17,26.18,191100.0,21.0693,21.0854,21.0613,21.0693,191100.0
2014-05-08 15:00:00,26.18,26.19,26.14,26.14,405900.0,21.0693,21.0774,21.0371,21.0371,405900.0
2014-05-08 15:10:00,26.14,26.18,26.13,26.16,291600.0,21.0371,21.0693,21.0291,21.0532,291600.0
2014-05-08 15:20:00,26.16,26.22,26.16,26.22,700200.0,21.0532,21.1015,21.0532,21.1015,700200.0
2014-05-08 15:30:00,26.21,26.24,26.2,26.24,827700.0,21.0935,21.1176,21.0854,21.1176,827700.0
2014-05-08 15:40:00,26.23,26.24,26.22,26.23,910200.0,21.1096,21.1176,21.1015,21.1096,910200.0
2014-05-08 15:50:00,26.23,26.25,26.21,26.23,984600.0,21.1096,21.1257,21.0935,21.1096,984600.0
2014-05-09 09:30:00,26.17,26.32,26.17,26.3,702000.0,21.0613,21.182,21.0613,21.1659,702000.0
2014-05-09 09:40:00,26.3,26.34,26.25,26.29,569400.0,21.1659,21.1981,21.1257,21.1578,569400.0
2014-05-09 09:50:00,26.29,26.32,26.23,26.24,464400.0,21.1578,21.182,21.1096,21.1176,464400.0
2014-05-09 10:00:00,26.24,26.27,26.22,26.24,356100.0,21.1176,21.1417,21.1015,21.1176,356100.0
2014-05-09 10:10:00,26.24,26.25,26.22,26.25,259500.0,21.1176,21.1257,21.1015,21.1257,259500.0
2014-05-09 10:20:00,26.25,26.27,26.24,26.25,311700.0,21.1257,21.1417,21.1176,21.1257,311700.0
2014-05-09 10:30:00,26.25,26.26,26.23,26.24,303300.0,21.1257,21.1337,21.1096,21.1176,303300.0
2014-05-09 10:40:00,26.24,26.25,26.23,26.24,180600.0,21.1176,21.1257,21.1096,21.1176,180600.0
2014-05-09 10:50:00,26.24,26.27,26.23,26.26,213600.0,21.1176,21.1417,21.1096,21.1337,213600.0
2014-05-09 11:00:00,26.26,26.27,26.25,26.26,171300.0,21.1337,21.1417,21.1257,21.1337,171300.0
2014-05-09 11:10:00,26.26,26.28,26.25,26.27,180600.0,21.1337,21.1498,21.1257,21.1417,180600.0
2014-05-09 11:20:00,26.27,26.32,26.27,26.32,227700.0,21.1417,21.182,21.1417,21.182,227700.0
2014-05-09 11:30:00,26.32,26.32,26.3,26.31,349500.0,21.182,21.182,21.1659,21.1739,349500.0
2014-05-09 11:40:00,26.31,26.33,26.31,26.33,166500.0,21.1739,21.19,21.1739,21.19,166500.0
2014-05-09 11:50:00,26.33,26.34,26.33,26.33,156900.0,21.19,21.1981,21.19,21.19,156900.0
2014-05-09 12:00:00,26.33,26.34,26.31,26.33,406500.0,21.19,21.1981,21.1739,21.19,406500.0
2014-05-09 12:10:00,26.33,26.34,26.33,26.34,260700.0,21.19,21.1981,21.19,21.1981,260700.0
2014-05-09 12:20:00,26.34,26.37,26.33,26.33,234600.0,21.1981,21.2222,21.19,21.19,234600.0
2014-05-09 12:30:00,26.33,26.35,26.32,26.34,165600.0,21.19,21.2061,21.182,21.1981,165600.0
2014-05-09 12:40:00,26.34,26.35,26.33,26.34,156000.0,21.1981,21.2061,21.19,21.1981,156000.0
2014-05-09 12:50:00,26.35,26.35,26.32,26.33,576000.0,21.2061,21.2061,21.182,21.19,576000.0
2014-05-09 13:00:00,26.33,26.35,26.33,26.33,211800.0,21.19,21.2061,21.19,21.19,211800.0
2014-05-09 13:10:00,26.33,26.34,26.32,26.33,215100.0,21.19,21.1981,21.182,21.19,215100.0
2014-05-09 13:20:00,26.33,26.35,26.33,26.33,267300.0,21.19,21.2061,21.19,21.19,267300.0
2014-05-09 13:30:00,26.33,26.35,26.33,26.34,210600.0,21.19,21.2061,21.19,21.1981,210600.0
2014-05-09 13:40:00,26.34,26.36,26.34,26.35,264900.0,21.1981,21.2142,21.1981,21.2061,264900.0
2014-05-09 13:50:00,26.35,26.37,26.35,26.37,165000.0,21.2061,21.2222,21.2061,21.2222,165000.0
2014-05-09 14:00:00,26.37,26.38,26.36,26.38,291000.0,21.2222,21.2303,21.2142,21.2303,291000.0
2014-05-09 14:10:00,26.38,26.39,26.35,26.36,174900.0,21.2303,21.2383,21.2061,21.2142,174900.0
2014-05-09 14:20:00,26.36,26.36,26.34,26.36,150000.0,21.2142,21.2142,21.1981,21.2142,150000.0
2014-05-09 14:30:00,26.35,26.37,26.35,26.37,107400.0,21.2061,21.2222,21.2061,21.2222,107400.0
2014-05-09 14:40:00,26.36,26.37,26.35,26.36,167700.0,21.2142,21.2222,21.2061,21.2142,167700.0
2014-05-09 14:50:00,26.36,26.39,26.36,26.38,230700.0,21.2142,21.2383,21.2142,21.2303,230700.0
2014-05-09 15:00:00,26.38,26.41,26.38,26.4,276300.0,21.2303,21.2544,21.2303,21.2464,276300.0
2014-05-09 15:10:00,26.4,26.41,26.39,26.4,288600.0,21.2464,21.2544,21.2383,21.2464,288600.0
2014-05-09 15:20:00,26.4,26.43,26.4,26.42,307800.0,21.2464,21.2705,21.2464,21.2625,307800.0
2014-05-09 15:30:00,26.42,26.42,26.4,26.4,469200.0,21.2625,21.2625,21.2464,21.2464,469200.0
2014-05-09 15:40:00,26.4,26.42,26.39,26.41,621300.0,21.2464,21.2625,21.2383,21.2544,621300.0
2014-05-09 15:50:00,26.41,26.42,26.38,26.39,1306200.0,21.2544,21.2625,21.2303,21.2383,1306200.0
2014-05-12 09:30:00,26.32,26.4,26.27,26.33,1084200.0,21.182,21.2464,21.1417,21.19,1084200.0
2014-05-12 09:40:00,26.33,26.41,26.31,26.31,1022100.0,21.19,21.2544,21.1739,21.1739,1022100.0
2014-05-12 09:50:00,26.31,26.32,26.26,26.26,667500.0,21.1739,21.182,21.1337,21.1337,667500.0
2014-05-12 10:00:00,26.26,26.31,26.26,26.29,553800.0,21.1337,21.1739,21.1337,21.1578,553800.0
2014-05-12 10:10:00,26.29,26.3,26.27,26.29,245400.0,21.1578,21.1659,21.1417,21.1578,245400.0
2014-05-12 10:20:00,26.29,26.3,26.27,26.29,233700.0,21.1578,21.1659,21.1417,21.1578,233700.0
2014-05-12 10:30:00,26.29,26.31,26.28,26.31,276300.0,21.1578,21.1739,21.1498,21.1739,276300.0
2014-05-12 10:40:00,26.3,26.32,26.27,26.27,238500.0,21.1659,21.182,21.1417,21.1417,238500.0
2014-05-12 10:50:00,26.27,26.28,26.23,26.23,479100.0,21.1417,21.1498,21.1096,21.1096,479100.0
2014-05-12 11:00:00,26.23,26.25,26.23,26.23,283200.0,21.1096,21.1257,21.1096,21.1096,283200.0
2014-05-12 11:10:00,26.23,26.24,26.22,26.22,384000.0,21.1096,21.1176,21.1015,21.1015,384000.0
2014-05-12 11:20:00,26.22,26.28,26.22,26.28,423600.0,21.1015,21.1498,21.1015,21.1498,423600.0
2014-05-12 11:30:00,26.28,26.29,26.28,26.28,628500.0,21.1498,21.1578,21.1498,21.1498,628500.0
2014-05-12 11:40:00,26.28,26.3,26.28,26.29,148800.0,21.1498,21.1659,21.1498,21.1578,148800.0
2014-05-12 11:50:00,26.29,26.3,26.28,26.3,176700.0,21.1578,21.1659,21.1498,21.1659,176700.0
2014-05-12 12:00:00,26.3,26.3,26.29,26.29,153300.0,21.1659,21.1659,21.1578,21.1578,153300.0
2014-05-12 12:10:00,26.29,26.33,26.29,26.33,293100.0,21.1578,21.19,21.1578,21.19,293100.0
2014-05-12 12:20:00,26.33,26.35,26.33,26.34,166200.0,21.19,21.2061,21.19,21.1981,166200.0
2014-05-12 12:30:00,26.34,26.34,26.32,26.32,144000.0,21.1981,21.1981,21.182,21.182,144000.0
2014-05-12 12:40:00,26.32,26.33,26.3,26.31,124200.0,21.182,21.19,21.1659,21.1739,124200.0
2014-05-12 12:50:00,26.31,26.33,26.31,26.31,163200.0,21.1739,21.19,21.1739,21.1739,163200.0
2014-05-12 13:00:00,26.31,26.34,26.31,26.34,83400.0,21.1739,21.1981,21.1739,21.1981,83400.0
2014-05-12 13:10:00,26.34,26.34,26.32,26.34,117000.0,21.1981,21.1981,21.182,21.1981,117000.0
2014-05-12 13:20:00,26.34,26.35,26.33,26.33,154500.0,21.1981,21.2061,21.19,21.19,154500.0
2014-05-12 13:30:00,26.33,26.34,26.32,26.32,118200.0,21.19,21.1981,21.182,21.182,118200.0
2014-05-12 13:40:00,26.32,26.34,26.32,26.33,178800.0,21.182,21.1981,21.182,21.19,178800.0
2014-05-12 13:50:00,26.33,26.34,26.33,26.34,156900.0,21.19,21.1981,21.19,21.1981,156900.0
2014-05-12 14:00:00,26.34,26.36,26.33,26.36,257400.0,21.1981,21.2142,21.19,21.2142,257400.0
2014-05-12 14:10:00,26.36,26.37,26.35,26.36,160200.0,21.2142,21.2222,21.2061,21.2142,160200.0
2014-05-12 14:20:00,26.36,26.36,26.33,26.34,168000.0,21.2142,21.2142,21.19,21.1981,168000.0
2014-05-12 14:30:00,26.34,26.35,26.34,26.35,143400.0,21.1981,21.2061,21.1981,21.2061,143400.0
2014-05-12 14:40:00,26.35,26.35,26.34,26.34,161100.0,21.2061,21.2061,21.1981,21.1981,161100.0
2014-05-12 14:50:00,26.34,26.35,26.33,26.34,141600.0,21.1981,21.2061,21.19,21.1981,141600.0
2014-05-12 15:00:00,26.34,26.35,26.34,26.35,204300.0,21.1981,21.2061,21.1981,21.2061,204300.0
2014-05-12 15:10:00,26.35,26.35,26.34,26.35,261300.0,21.2061,21.2061,21.1981,21.2061,261300.0
2014-05-12 15:20:00,26.35,26.35,26.34,26.35,309000.0,21.2061,21.2061,21.1981,21.2061,309000.0
2014-05-12 15:30:00,26.34,26.37,26.34,26.37,322200.0,21.1981,21.2222,21.1981,21.2222,322200.0
2014-05-12 15:40:00,26.37,26.39,26.37,26.39,613800.0,21.2222,21.2383,21.2222,21.2383,613800.0
2014-05-12 15:50:00,26.39,26.4,26.38,26.39,1444200.0,21.2383,21.2464,21.2303,21.2383,1444200.0
2014-05-13 09:30:00,26.39,26.46,26.35,26.39,909000.0,21.2383,21.2947,21.2061,21.2383,909000.0
2014-05-13 09:40:00,26.39,26.42,26.38,26.4,363600.0,21.2383,21.2625,21.2303,21.2464,363600.0
2014-05-13 09:50:00,26.4,26.41,26.35,26.4,468300.0,21.2464,21.2544,21.2061,21.2464,468300.0
2014-05-13 10:00:00,26.4,26.4,26.33,26.34,990600.0,21.2464,21.2464,21.19,21.1981,990600.0
2014-05-13 10:10:00,26.33,26.36,26.33,26.35,289800.0,21.19,21.2142,21.19,21.2061,289800.0
2014-05-13 10:20:00,26.35,26.38,26.34,26.38,232500.0,21.2061,21.2303,21.1981,21.2303,232500.0
2014-05-13 10:30:00,26.38,26.38,26.37,26.38,216600.0,21.2303,21.2303,21.2222,21.2303,216600.0
2014-05-13 10:40:00,26.38,26.38,26.36,26.37,240900.0,21.2303,21.2303,21.2142,21.2222,240900.0
2014-05-13 10:50:00,26.37,26.37,26.36,26.37,271500.0,21.2222,21.2222,21.2142,21.2222,271500.0
2014-05-13 11:00:00,26.36,26.38,26.36,26.38,461100.0,21.2142,21.2303,21.2142,21.2303,461100.0
2014-05-13 11:10:00,26.39,26.41,26.37,26.4,222600.0,21.2383,21.2544,21.2222,21.2464,222600.0
2014-05-13 11:20:00,26.4,26.4,26.39,26.4,156600.0,21.2464,21.2464,21.2383,21.2464,156600.0
2014-05-13 11:30:00,26.4,26.4,26.37,26.39,164100.0,21.2464,21.2464,21.2222,21.2383,164100.0
2014-05-13 11:40:00,26.39,26.4,26.38,26.4,146700.0,21.2383,21.2464,21.2303,21.2464,146700.0
2014-05-13 11:50:00,26.4,26.4,26.38,26.38,123000.0,21.2464,21.2464,21.2303,21.2303,123000.0
2014-05-13 12:00:00,26.38,26.39,26.35,26.36,282000.0,21.2303,21.2383,21.2061,21.2142,282000.0
2014-05-13 12:10:00,26.36,26.37,26.35,26.36,382200.0,21.2142,21.2222,21.2061,21.2142,382200.0
2014-05-13 12:20:00,26.36,26.37,26.35,26.35,205800.0,21.2142,21.2222,21.2061,21.2061,205800.0
2014-05-13 12:30:00,26.35,26.37,26.35,26.36,133800.0,21.2061,21.2222,21.2061,21.2142,133800.0
2014-05-13 12:40:00,26.36,26.38,26.36,26.37,130200.0,21.2142,21.2303,21.2142,21.2222,130200.0
2014-05-13 12:50:00,26.37,26.38,26.37,26.37,75300.0,21.2222,21.2303,21.2222,21.2222,75300.0
2014-05-13 13:00:00,26.37,26.38,26.36,26.37,174000.0,21.2222,21.2303,21.2142,21.2222,174000.0
2014-05-13 13:10:00,26.37,26.37,26.36,26.37,148800.0,21.2222,21.2222,21.2142,21.2222,148800.0
2014-05-13 13:20:00,26.37,26.38,26.36,26.36,95400.0,21.2222,21.2303,21.2142,21.2142,95400.0
2014-05-13 13:30:00,26.37,26.38,26.36,26.38,164400.0,21.2222,21.2303,21.2142,21.2303,164400.0
2014-05-13 13:40:00,26.37,26.39,26.36,26.39,271200.0,21.2222,21.2383,21.2142,21.2383,271200.0
2014-05-13 13:50:00,26.39,26.39,26.36,26.38,132600.0,21.2383,21.2383,21.2142,21.2303,132600.0
2014-05-13 14:00:00,26.38,26.38,26.37,26.37,75900.0,21.2303,21.2303,21.2222,21.2222,75900.0
2014-05-13 14:10:00,26.37,26.38,26.37,26.38,152100.0,21.2222,21.2303,21.2222,21.2303,152100.0
2014-05-13 14:20:00,26.38,26.38,26.36,26.37,159900.0,21.2303,21.2303,21.2142,21.2222,159900.0
2014-05-13 14:30:00,26.37,26.38,26.36,26.37,159600.0,21.2222,21.2303,21.2142,21.2222,159600.0
2014-05-13 14:40:00,26.37,26.38,26.37,26.38,115500.0,21.2222,21.2303,21.2222,21.2303,115500.0
2014-05-13 14:50:00,26.38,26.39,26.38,26.39,128700.0,21.2303,21.2383,21.2303,21.2383,128700.0
2014-05-13 15:00:00,26.39,26.39,26.37,26.37,171300.0,21.2383,21.2383,21.2222,21.2222,171300.0
2014-05-13 15:10:00,26.37,26.39,26.37,26.38,236100.0,21.2222,21.2383,21.2222,21.2303,236100.0
2014-05-13 15:20:00,26.37,26.39,26.37,26.38,345000.0,21.2222,21.2383,21.2222,21.2303,345000.0
2014-05-13 15:30:00,26.38,26.38,26.37,26.38,249300.0,21.2303,21.2303,21.2222,21.2303,249300.0
2014-05-13 15:40:00,26.38,26.39,26.37,26.38,316200.0,21.2303,21.2383,21.2222,21.2303,316200.0
2014-05-13 15:50:00,26.38,26.39,26.37,26.38,833100.0,21.2303,21.2383,21.2222,21.2303,833100.0
2014-05-14 09:30:00,26.35,26.35,26.23,26.29,1039800.0,21.2061,21.2061,21.1096,21.1578,1039800.0
2014-05-14 09:40:00,26.29,26.3,26.19,26.19,552600.0,21.1578,21.1659,21.0774,21.0774,552600.0
2014-05-14 09:50:00,26.18,26.21,26.17,26.2,375000.0,21.0693,21.0935,21.0613,21.0854,375000.0
2014-05-14 10:00:00,26.2,26.25,26.2,26.23,416100.0,21.0854,21.1257,21.0854,21.1096,416100.0
2014-05-14 10:10:00,26.23,26.25,26.23,26.24,524400.0,21.1096,21.1257,21.1096,21.1176,524400.0
2014-05-14 10:20:00,26.24,26.24,26.21,26.21,527400.0,21.1176,21.1176,21.0935,21.0935,527400.0
2014-05-14 10:30:00,26.21,26.28,26.21,26.25,330000.0,21.0935,21.1498,21.0935,21.1257,330000.0
2014-05-14 10:40:00,26.25,26.26,26.23,26.24,516900.0,21.1257,21.1337,21.1096,21.1176,516900.0
2014-05-14 10:50:00,26.24,26.26,26.23,26.25,293400.0,21.1176,21.1337,21.1096,21.1257,293400.0
2014-05-14 11:00:00,26.25,26.25,26.23,26.25,246600.0,21.1257,21.1257,21.1096,21.1257,246600.0
2014-05-14 11:10:00,26.25,26.26,26.24,26.24,246000.0,21.1257,21.1337,21.1176,21.1176,246000.0
2014-05-14 11:20:00,26.25,26.25,26.24,26.25,214800.0,21.1257,21.1257,21.1176,21.1257,214800.0
2014-05-14 11:30:00,26.25,26.26,26.22,26.26,237000.0,21.1257,21.1337,21.1015,21.1337,237000.0
2014-05-14 11:40:00,26.26,26.26,26.23,26.23,384000.0,21.1337,21.1337,21.1096,21.1096,384000.0
2014-05-14 11:50:00,26.23,26.28,26.23,26.27,203700.0,21.1096,21.1498,21.1096,21.1417,203700.0
2014-05-14 12:00:00,26.27,26.28,26.27,26.28,138600.0,21.1417,21.1498,21.1417,21.1498,138600.0
2014-05-14 12:10:00,26.28,26.29,26.27,26.28,131700.0,21.1498,21.1578,21.1417,21.1498,131700.0
2014-05-14 12:20:00,26.28,26.3,26.27,26.29,179700.0,21.1498,21.1659,21.1417,21.1578,179700.0
2014-05-14 12:30:00,26.28,26.31,26.27,26.31,144000.0,21.1498,21.1739,21.1417,21.1739,144000.0
2014-05-14 12:40:00,26.31,26.31,26.29,26.3,110400.0,21.1739,21.1739,21.1578,21.1659,110400.0
2014-05-14 12:50:00,26.3,26.32,26.3,26.32,261300.0,21.1659,21.182,21.1659,21.182,261300.0
2014-05-14 13:00:00,26.32,26.33,26.31,26.32,130500.0,21.182,21.19,21.1739,21.182,130500.0
2014-05-14 13:10:00,26.32,26.32,26.28,26.3,130500.0,21.182,21.182,21.1498,21.1659,130500.0
2014-05-14 13:20:00,26.3,26.3,26.27,26.28,182400.0,21.1659,21.1659,21.1417,21.1498,182400.0
2014-05-14 13:30:00,26.28,26.29,26.26,26.29,330300.0,21.1498,21.1578,21.1337,21.1578,330300.0
2014-05-14 13:40:00,26.29,26.29,26.27,26.27,126900.0,21.1578,21.1578,21.1417,21.1417,126900.0
2014-05-14 13:50:00,26.27,26.27,26.26,26.26,156300.0,21.1417,21.1417,21.1337,21.1337,156300.0
2014-05-14 14:00:00,26.26,26.26,26.25,26.25,151200.0,21.1337,21.1337,21.1257,21.1257,151200.0
2014-05-14 14:10:00,26.25,26.26,26.22,26.23,178200.0,21.1257,21.1337,21.1015,21.1096,178200.0
2014-05-14 14:20:00,26.23,26.24,26.22,26.23,180900.0,21.1096,21.1176,21.1015,21.1096,180900.0
2014-05-14 14:30:00,26.23,26.26,26.22,26.26,208800.0,21.1096,21.1337,21.1015,21.1337,208800.0
2014-05-14 14:40:00,26.26,26.27,26.23,26.23,347100.0,21.1337,21.1417,21.1096,21.1096,347100.0
2014-05-14 14:50:00,26.23,26.24,26.22,26.24,221100.0,21.1096,21.1176,21.1015,21.1176,221100.0
2014-05-14 15:00:00,26.24,26.24,26.21,26.21,366000.0,21.1176,21.1176,21.0935,21.0935,366000.0
2014-05-14 15:10:00,26.21,26.23,26.21,26.22,457500.0,21.0935,21.1096,21.0935,21.1015,457500.0
2014-05-14 15:20:00,26.22,26.23,26.02,26.22,1092900.0,21.1015,21.1096,20.9406,21.1015,1092900.0
2014-05-14 15:30:00,26.22,26.23,26.19,26.23,748500.0,21.1015,21.1096,21.0774,21.1096,748500.0
2014-05-14 15:40:00,26.23,26.24,26.23,26.24,642900.0,21.1096,21.1176,21.1096,21.1176,642900.0
2014-05-14 15:50:00,26.24,26.25,26.24,26.24,1454700.0,21.1176,21.1257,21.1176,21.1176,1454700.0
2014-05-15 09:30:00,25.43,25.72,25.42,25.67,3350700.0,20.4657,20.6991,20.4577,20.6589,3350700.0
2014-05-15 09:40:00,25.67,25.68,25.55,25.57,2030100.0,20.6589,20.6669,20.5623,20.5784,2030100.0
2014-05-15 09:50:00,25.57,25.58,25.53,25.55,1397100.0,20.5784,20.5864,20.5462,20.5623,1397100.0
2014-05-15 10:00:00,25.55,25.72,25.53,25.67,1611900.0,20.5623,20.6991,20.5462,20.6589,1611900.0
2014-05-15 10:10:00,25.68,25.81,25.68,25.79,1260900.0,20.6669,20.7715,20.6669,20.7555,1260900.0
2014-05-15 10:20:00,25.79,25.81,25.72,25.76,1331400.0,20.7555,20.7715,20.6991,20.7313,1331400.0
2014-05-15 10:30:00,25.75,25.76,25.67,25.68,1043400.0,20.7233,20.7313,20.6589,20.6669,1043400.0
2014-05-15 10:40:00,25.68,25.77,25.68,25.69,588600.0,20.6669,20.7394,20.6669,20.675,588600.0
2014-05-15 10:50:00,25.7,25.73,25.67,25.69,655200.0,20.683,20.7072,20.6589,20.675,655200.0
2014-05-15 11:00:00,25.69,25.72,25.67,25.68,529500.0,20.675,20.6991,20.6589,20.6669,529500.0
2014-05-15 11:10:00,25.68,25.7,25.61,25.64,960000.0,20.6669,20.683,20.6106,20.6347,960000.0
2014-05-15 11:20:00,25.65,25.68,25.62,25.63,603900.0,20.6428,20.6669,20.6186,20.6267,603900.0
2014-05-15 11:30:00,25.63,25.67,25.62,25.66,300900.0,20.6267,20.6589,20.6186,20.6508,300900.0
2014-05-15 11:40:00,25.66,25.66,25.61,25.61,454500.0,20.6508,20.6508,20.6106,20.6106,454500.0
2014-05-15 11:50:00,25.61,25.65,25.6,25.6,837900.0,20.6106,20.6428,20.6025,20.6025,837900.0
2014-05-15 12:00:00,25.6,25.64,25.58,25.61,678600.0,20.6025,20.6347,20.5864,20.6106,678600.0
2014-05-15 12:10:00,25.61,25.64,25.6,25.61,566700.0,20.6106,20.6347,20.6025,20.6106,566700.0
2014-05-15 12:20:00,25.61,25.62,25.59,25.6,259200.0,20.6106,20.6186,20.5945,20.6025,259200.0
2014-05-15 12:30:00,25.6,25.63,25.59,25.61,406800.0,20.6025,20.6267,20.5945,20.6106,406800.0
2014-05-15 12:40:00,25.61,25.65,25.61,25.64,751800.0,20.6106,20.6428,20.6106,20.6347,751800.0
2014-05-15 12:50:00,25.64,25.68,25.63,25.65,371100.0,20.6347,20.6669,20.6267,20.6428,371100.0
2014-05-15 13:00:00,25.65,25.67,25.62,25.62,481800.0,20.6428,20.6589,20.6186,20.6186,481800.0
2014-05-15 13:10:00,25.62,25.62,25.57,25.57,270000.0,20.6186,20.6186,20.5784,20.5784,270000.0
2014-05-15 13:20:00,25.57,25.59,25.55,25.58,577500.0,20.5784,20.5945,20.5623,20.5864,577500.0
2014-05-15 13:30:00,25.58,25.62,25.57,25.6,722400.0,20.5864,20.6186,20.5784,20.6025,722400.0
2014-05-15 13:40:00,25.6,25.61,25.57,25.59,303000.0,20.6025,20.6106,20.5784,20.5945,303000.0
2014-05-15 13:50:00,25.59,25.65,25.59,25.61,353100.0,20.5945,20.6428,20.5945,20.6106,353100.0
2014-05-15 14:00:00,25.61,25.62,25.59,25.62,432000.0,20.6106,20.6186,20.5945,20.6186,432000.0
2014-05-15 14:10:00,25.62,25.66,25.6,25.62,639900.0,20.6186,20.6508,20.6025,20.6186,639900.0
2014-05-15 14:20:00,25.62,25.63,25.6,25.6,647100.0,20.6186,20.6267,20.6025,20.6025,647100.0
2014-05-15 14:30:00,25.6,25.61,25.56,25.57,518100.0,20.6025,20.6106,20.5703,20.5784,518100.0
2014-05-15 14:40:00,25.57,25.59,25.56,25.58,541200.0,20.5784,20.5945,20.5703,20.5864,541200.0
2014-05-15 14:50:00,25.58,25.64,25.58,25.62,597000.0,20.5864,20.6347,20.5864,20.6186,597000.0
2014-05-15 15:00:00,25.62,25.64,25.61,25.63,546000.0,20.6186,20.6347,20.6106,20.6267,546000.0
2014-05-15 15:10:00,25.63,25.64,25.61,25.63,438000.0,20.6267,20.6347,20.6106,20.6267,438000.0
2014-05-15 15:20:00,25.63,25.64,25.61,25.61,462600.0,20.6267,20.6347,20.6106,20.6106,462600.0
2014-05-15 15:30:00,25.61,25.64,25.6,25.62,931200.0,20.6106,20.6347,20.6025,20.6186,931200.0
2014-05-15 15:40:00,25.62,25.64,25.6,25.62,1035900.0,20.6186,20.6347,20.6025,20.6186,1035900.0
2014-05-15 15:50:00,25.62,25.63,25.6,25.61,2058000.0,20.6186,20.6267,20.6025,20.6106,2058000.0
2014-05-16 09:30:00,25.67,25.79,25.55,25.78,3128400.0,20.6589,20.7555,20.5623,20.7474,3128400.0
2014-05-16 09:40:00,25.78,25.79,25.69,25.71,787800.0,20.7474,20.7555,20.675,20.6911,787800.0
2014-05-16 09:50:00,25.71,25.72,25.68,25.69,555000.0,20.6911,20.6991,20.6669,20.675,555000.0
2014-05-16 10:00:00,25.7,25.73,25.67,25.69,878400.0,20.683,20.7072,20.6589,20.675,878400.0
2014-05-16 10:10:00,25.68,25.72,25.68,25.71,904200.0,20.6669,20.6991,20.6669,20.6911,904200.0
2014-05-16 10:20:00,25.71,25.71,25.69,25.69,509700.0,20.6911,20.6911,20.675,20.675,509700.0
2014-05-16 10:30:00,25.69,25.7,25.67,25.68,720300.0,20.675,20.683,20.6589,20.6669,720300.0
2014-05-16 10:40:00,25.69,25.69,25.68,25.69,316200.0,20.675,20.675,20.6669,20.675,316200.0
2014-05-16 10:50:00,25.68,25.7,25.66,25.67,363000.0,20.6669,20.683,20.6508,20.6589,363000.0
2014-05-16 11:00:00,25.67,25.67,25.65,25.66,213300.0,20.6589,20.6589,20.6428,20.6508,213300.0
2014-05-16 11:10:00,25.65,25.67,25.65,25.65,273600.0,20.6428,20.6589,20.6428,20.6428,273600.0
2014-05-16 11:20:00,25.65,25.66,25.64,25.65,243300.0,20.6428,20.6508,20.6347,20.6428,243300.0
2014-05-16 11:30:00,25.65,25.65,25.63,25.64,295800.0,20.6428,20.6428,20.6267,20.6347,295800.0
2014-05-16 11:40:00,25.64,25.65,25.62,25.63,313200.0,20.6347,20.6428,20.6186,20.6267,313200.0
2014-05-16 11:50:00,25.63,25.66,25.62,25.66,243900.0,20.6267,20.6508,20.6186,20.6508,243900.0
2014-05-16 12:00:00,25.66,25.67,25.65,25.65,218100.0,20.6508,20.6589,20.6428,20.6428,218100.0
2014-05-16 12:10:00,25.65,25.65,25.63,25.65,219300.0,20.6428,20.6428,20.6267,20.6428,219300.0
2014-05-16 12:20:00,25.65,25.65,25.63,25.64,206700.0,20.6428,20.6428,20.6267,20.6347,206700.0
2014-05-16 12:30:00,25.64,25.65,25.64,25.65,387000.0,20.6347,20.6428,20.6347,20.6428,387000.0
2014-05-16 12:40:00,25.65,25.66,25.64,25.66,387300.0,20.6428,20.6508,20.6347,20.6508,387300.0
2014-05-16 12:50:00,25.66,25.67,25.65,25.66,472800.0,20.6508,20.6589,20.6428,20.6508,472800.0
2014-05-16 13:00:00,25.66,25.67,25.65,25.66,164400.0,20.6508,20.6589,20.6428,20.6508,164400.0
2014-05-16 13:10:00,25.66,25.66,25.64,25.65,195900.0,20.6508,20.6508,20.6347,20.6428,195900.0
2014-05-16 13:20:00,25.65,25.65,25.63,25.63,153300.0,20.6428,20.6428,20.6267,20.6267,153300.0
2014-05-16 13:30:00,25.63,25.67,25.63,25.65,186600.0,20.6267,20.6589,20.6267,20.6428,186600.0
2014-05-16 13:40:00,25.65,25.66,25.64,25.65,205800.0,20.6428,20.6508,20.6347,20.6428,205800.0
2014-05-16 13:50:00,25.65,25.66,25.65,25.65,180000.0,20.6428,20.6508,20.6428,20.6428,180000.0
2014-05-16 14:00:00,25.66,25.66,25.64,25.65,271800.0,20.6508,20.6508,20.6347,20.6428,271800.0
2014-05-16 14:10:00,25.65,25.66,25.64,25.65,330000.0,20.6428,20.6508,20.6347,20.6428,330000.0
2014-05-16 14:20:00,25.64,25.64,25.63,25.64,210000.0,20.6347,20.6347,20.6267,20.6347,210000.0
2014-05-16 14:30:00,25.64,25.65,25.64,25.65,240000.0,20.6347,20.6428,20.6347,20.6428,240000.0
2014-05-16 14:40:00,25.65,25.67,25.65,25.67,223500.0,20.6428,20.6589,20.6428,20.6589,223500.0
2014-05-16 14:50:00,25.67,25.68,25.66,25.68,476700.0,20.6589,20.6669,20.6508,20.6669,476700.0
2014-05-16 15:00:00,25.68,25.7,25.68,25.69,367200.0,20.6669,20.683,20.6669,20.675,367200.0
2014-05-16 15:10:00,25.69,25.7,25.68,25.68,289200.0,20.675,20.683,20.6669,20.6669,289200.0
2014-05-16 15:20:00,25.68,25.7,25.68,25.7,372600.0,20.6669,20.683,20.6669,20.683,372600.0
2014-05-16 15:30:00,25.7,25.71,25.68,25.68,473700.0,20.683,20.6911,20.6669,20.6669,473700.0
2014-05-16 15:40:00,25.69,25.69,25.67,25.68,574800.0,20.675,20.675,20.6589,20.6669,574800.0
2014-05-16 15:50:00,25.68,25.7,25.66,25.67,1706100.0,20.6669,20.683,20.6508,20.6589,1706100.0
2014-05-19 09:30:00,25.7,25.71,25.58,25.59,839100.0,20.683,20.6911,20.5864,20.5945,839100.0
2014-05-19 09:40:00,25.59,25.62,25.57,25.6,469800.0,20.5945,20.6186,20.5784,20.6025,469800.0
2014-05-19 09:50:00,25.6,25.61,25.53,25.54,431700.0,20.6025,20.6106,20.5462,20.5543,431700.0
2014-05-19 10:00:00,25.53,25.55,25.51,25.53,519600.0,20.5462,20.5623,20.5301,20.5462,519600.0
2014-05-19 10:10:00,25.53,25.53,25.5,25.51,357300.0,20.5462,20.5462,20.5221,20.5301,357300.0
2014-05-19 10:20:00,25.51,25.53,25.5,25.51,409200.0,20.5301,20.5462,20.5221,20.5301,409200.0
2014-05-19 10:30:00,25.51,25.56,25.51,25.55,348000.0,20.5301,20.5703,20.5301,20.5623,348000.0
2014-05-19 10:40:00,25.55,25.57,25.53,25.56,458700.0,20.5623,20.5784,20.5462,20.5703,458700.0
2014-05-19 10:50:00,25.56,25.57,25.55,25.55,189000.0,20.5703,20.5784,20.5623,20.5623,189000.0
2014-05-19 11:00:00,25.55,25.57,25.55,25.57,237600.0,20.5623,20.5784,20.5623,20.5784,237600.0
2014-05-19 11:10:00,25.57,25.62,25.57,25.61,483900.0,20.5784,20.6186,20.5784,20.6106,483900.0
2014-05-19 11:20:00,25.62,25.63,25.6,25.63,266400.0,20.6186,20.6267,20.6025,20.6267,266400.0
2014-05-19 11:30:00,25.63,25.65,25.61,25.65,310200.0,20.6267,20.6428,20.6106,20.6428,310200.0
2014-05-19 11:40:00,25.65,25.65,25.62,25.62,268200.0,20.6428,20.6428,20.6186,20.6186,268200.0
2014-05-19 11:50:00,25.62,25.63,25.61,25.61,154800.0,20.6186,20.6267,20.6106,20.6106,154800.0
2014-05-19 12:00:00,25.61,25.62,25.59,25.6,221400.0,20.6106,20.6186,20.5945,20.6025,221400.0
2014-05-19 12:10:00,25.6,25.6,25.59,25.59,139200.0,20.6025,20.6025,20.5945,20.5945,139200.0
2014-05-19 12:20:00,25.59,25.61,25.58,25.61,140700.0,20.5945,20.6106,20.5864,20.6106,140700.0
2014-05-19 12:30:00,25.61,25.61,25.57,25.58,239700.0,20.6106,20.6106,20.5784,20.5864,239700.0
2014-05-19 12:40:00,25.58,25.59,25.56,25.57,191700.0,20.5864,20.5945,20.5703,20.5784,191700.0
2014-05-19 12:50:00,25.57,25.59,25.57,25.58,146700.0,20.5784,20.5945,20.5784,20.5864,146700.0
2014-05-19 13:00:00,25.58,25.61,25.58,25.59,114000.0,20.5864,20.6106,20.5864,20.5945,114000.0
2014-05-19 13:10:00,25.6,25.61,25.59,25.59,113700.0,20.6025,20.6106,20.5945,20.5945,113700.0
2014-05-19 13:20:00,25.59,25.59,25.57,25.58,137100.0,20.5945,20.5945,20.5784,20.5864,137100.0
2014-05-19 13:30:00,25.58,25.59,25.58,25.59,146400.0,20.5864,20.5945,20.5864,20.5945,146400.0
2014-05-19 13:40:00,25.58,25.6,25.58,25.59,126900.0,20.5864,20.6025,20.5864,20.5945,126900.0
2014-05-19 13:50:00,25.59,25.6,25.59,25.59,159900.0,20.5945,20.6025,20.5945,20.5945,159900.0
2014-05-19 14:00:00,25.59,25.59,25.57,25.57,171300.0,20.5945,20.5945,20.5784,20.5784,171300.0
2014-05-19 14:10:00,25.57,25.58,25.56,25.56,246600.0,20.5784,20.5864,20.5703,20.5703,246600.0
2014-05-19 14:20:00,25.56,25.58,25.55,25.57,219600.0,20.5703,20.5864,20.5623,20.5784,219600.0
2014-05-19 14:30:00,25.56,25.57,25.56,25.57,218400.0,20.5703,20.5784,20.5703,20.5784,218400.0
2014-05-19 14:40:00,25.57,25.57,25.56,25.57,206400.0,20.5784,20.5784,20.5703,20.5784,206400.0
2014-05-19 14:50:00,25.57,25.57,25.56,25.56,245400.0,20.5784,20.5784,20.5703,20.5703,245400.0
2014-05-19 15:00:00,25.56,25.58,25.56,25.57,305100.0,20.5703,20.5864,20.5703,20.5784,305100.0
2014-05-19 15:10:00,25.57,25.58,25.57,25.58,194700.0,20.5784,20.5864,20.5784,20.5864,194700.0
2014-05-19 15:20:00,25.58,25.58,25.55,25.55,313200.0,20.5864,20.5864,20.5623,20.5623,313200.0
2014-05-19 15:30:00,25.55,25.56,25.54,25.55,504600.0,20.5623,20.5703,20.5543,20.5623,504600.0
2014-05-19 15:40:00,25.55,25.56,25.55,25.56,495600.0,20.5623,20.5703,20.5623,20.5703,495600.0
2014-05-19 15:50:00,25.56,25.56,25.52,25.54,2188500.0,20.5703,20.5703,20.5382,20.5543,2188500.0
2014-05-20 09:30:00,25.45,25.46,25.28,25.28,1504200.0,20.4818,20.4899,20.345,20.345,1504200.0
2014-05-20 09:40:00,25.29,25.34,25.24,25.3,1034400.0,20.3531,20.3933,20.3128,20.3611,1034400.0
2014-05-20 09:50:00,25.31,25.35,25.3,25.33,519900.0,20.3692,20.4013,20.3611,20.3852,519900.0
2014-05-20 10:00:00,25.33,25.36,25.31,25.36,697500.0,20.3852,20.4094,20.3692,20.4094,697500.0
2014-05-20 10:10:00,25.36,25.38,25.35,25.36,591000.0,20.4094,20.4255,20.4013,20.4094,591000.0
2014-05-20 10:20:00,25.36,25.39,25.36,25.38,733800.0,20.4094,20.4335,20.4094,20.4255,733800.0
2014-05-20 10:30:00,25.38,25.38,25.36,25.37,665100.0,20.4255,20.4255,20.4094,20.4174,665100.0
2014-05-20 10:40:00,25.37,25.38,25.35,25.35,405600.0,20.4174,20.4255,20.4013,20.4013,405600.0
2014-05-20 10:50:00,25.35,25.36,25.33,25.34,447300.0,20.4013,20.4094,20.3852,20.3933,447300.0
2014-05-20 11:00:00,25.35,25.35,25.32,25.34,685200.0,20.4013,20.4013,20.3772,20.3933,685200.0
2014-05-20 11:10:00,25.34,25.34,25.32,25.32,392400.0,20.3933,20.3933,20.3772,20.3772,392400.0
2014-05-20 11:20:00,25.32,25.33,25.32,25.32,257700.0,20.3772,20.3852,20.3772,20.3772,257700.0
2014-05-20 11:30:00,25.32,25.33,25.27,25.27,376500.0,20.3772,20.3852,20.337,20.337,376500.0
2014-05-20 11:40:00,25.27,25.27,25.25,25.26,363000.0,20.337,20.337,20.3209,20.3289,363000.0
2014-05-20 11:50:00,25.26,25.26,25.24,25.24,513900.0,20.3289,20.3289,20.3128,20.3128,513900.0
2014-05-20 12:00:00,25.24,25.25,25.22,25.23,321000.0,20.3128,20.3209,20.2967,20.3048,321000.0
2014-05-20 12:10:00,25.23,25.24,25.21,25.24,376800.0,20.3048,20.3128,20.2887,20.3128,376800.0
2014-05-20 12:20:00,25.24,25.25,25.23,25.25,322500.0,20.3128,20.3209,20.3048,20.3209,322500.0
2014-05-20 12:30:00,25.25,25.25,25.22,25.24,298500.0,20.3209,20.3209,20.2967,20.3128,298500.0
2014-05-20 12:40:00,25.24,25.25,25.23,25.25,196500.0,20.3128,20.3209,20.3048,20.3209,196500.0
2014-05-20 12:50:00,25.25,25.26,25.23,25.26,295800.0,20.3209,20.3289,20.3048,20.3289,295800.0
2014-05-20 13:00:00,25.25,25.25,25.22,25.22,267600.0,20.3209,20.3209,20.2967,20.2967,267600.0
2014-05-20 13:10:00,25.22,25.23,25.21,25.23,302100.0,20.2967,20.3048,20.2887,20.3048,302100.0
2014-05-20 13:20:00,25.23,25.26,25.22,25.25,228600.0,20.3048,20.3289,20.2967,20.3209,228600.0
2014-05-20 13:30:00,25.25,25.26,25.21,25.23,506700.0,20.3209,20.3289,20.2887,20.3048,506700.0
2014-05-20 13:40:00,25.22,25.22,25.17,25.18,366000.0,20.2967,20.2967,20.2565,20.2645,366000.0
2014-05-20 13:50:00,25.18,25.22,25.17,25.21,355800.0,20.2645,20.2967,20.2565,20.2887,355800.0
2014-05-20 14:00:00,25.21,25.25,25.21,25.25,347400.0,20.2887,20.3209,20.2887,20.3209,347400.0
2014-05-20 14:10:00,25.25,25.26,25.24,25.26,349200.0,20.3209,20.3289,20.3128,20.3289,349200.0
2014-05-20 14:20:00,25.26,25.27,25.25,25.26,269700.0,20.3289,20.337,20.3209,20.3289,269700.0
2014-05-20 14:30:00,25.27,25.27,25.26,25.26,270900.0,20.337,20.337,20.3289,20.3289,270900.0
2014-05-20 14:40:00,25.26,25.29,25.26,25.29,310200.0,20.3289,20.3531,20.3289,20.3531,310200.0
2014-05-20 14:50:00,25.29,25.29,25.26,25.27,272400.0,20.3531,20.3531,20.3289,20.337,272400.0
2014-05-20 15:00:00,25.27,25.28,25.26,25.28,415500.0,20.337,20.345,20.3289,20.345,415500.0
2014-05-20 15:10:00,25.28,25.3,25.27,25.29,297000.0,20.345,20.3611,20.337,20.3531,297000.0
2014-05-20 15:20:00,25.3,25.3,25.27,25.28,613500.0,20.3611,20.3611,20.337,20.345,613500.0
2014-05-20 15:30:00,25.28,25.28,25.27,25.27,628800.0,20.345,20.345,20.337,20.337,628800.0
2014-05-20 15:40:00,25.27,25.27,25.23,25.23,1022400.0,20.337,20.337,20.3048,20.3048,1022400.0
2014-05-20 15:50:00,25.23,25.24,25.21,25.23,1279200.0,20.3048,20.3128,20.2887,20.3048,1279200.0
2014-05-21 09:30:00,25.31,25.32,25.21,25.24,695400.0,20.3692,20.3772,20.2887,20.3128,695400.0
2014-05-21 09:40:00,25.24,25.24,25.2,25.23,298200.0,20.3128,20.3128,20.2806,20.3048,298200.0
2014-05-21 09:50:00,25.24,25.29,25.23,25.27,384000.0,20.3128,20.3531,20.3048,20.337,384000.0
2014-05-21 10:00:00,25.27,25.28,25.23,25.23,391200.0,20.337,20.345,20.3048,20.3048,391200.0
2014-05-21 10:10:00,25.23,25.24,25.21,25.23,546900.0,20.3048,20.3128,20.2887,20.3048,546900.0
2014-05-21 10:20:00,25.23,25.25,25.17,25.18,981000.0,20.3048,20.3209,20.2565,20.2645,981000.0
2014-05-21 10:30:00,25.18,25.19,25.15,25.15,574800.0,20.2645,20.2726,20.2404,20.2404,574800.0
2014-05-21 10:40:00,25.15,25.19,25.14,25.18,457500.0,20.2404,20.2726,20.2323,20.2645,457500.0
2014-05-21 10:50:00,25.19,25.25,25.18,25.23,266400.0,20.2726,20.3209,20.2645,20.3048,266400.0
2014-05-21 11:00:00,25.23,25.23,25.21,25.21,298500.0,20.3048,20.3048,20.2887,20.2887,298500.0
2014-05-21 11:10:00,25.21,25.22,25.18,25.2,322500.0,20.2887,20.2967,20.2645,20.2806,322500.0
2014-05-21 11:20:00,25.19,25.21,25.17,25.17,267000.0,20.2726,20.2887,20.2565,20.2565,267000.0
2014-05-21 11:30:00,25.17,25.2,25.16,25.16,422100.0,20.2565,20.2806,20.2484,20.2484,422100.0
2014-05-21 11:40:00,25.16,25.17,25.13,25.14,388200.0,20.2484,20.2565,20.2243,20.2323,388200.0
2014-05-21 11:50:00,25.14,25.15,25.12,25.13,315600.0,20.2323,20.2404,20.2162,20.2243,315600.0
2014-05-21 12:00:00,25.13,25.13,25.09,25.11,675300.0,20.2243,20.2243,20.1921,20.2082,675300.0
2014-05-21 12:10:00,25.11,25.13,25.1,25.13,380700.0,20.2082,20.2243,20.2001,20.2243,380700.0
2014-05-21 12:20:00,25.13,25.13,25.11,25.11,225300.0,20.2243,20.2243,20.2082,20.2082,225300.0
2014-05-21 12:30:00,25.11,25.16,25.11,25.16,264000.0,20.2082,20.2484,20.2082,20.2484,264000.0
2014-05-21 12:40:00,25.16,25.16,25.13,25.13,212100.0,20.2484,20.2484,20.2243,20.2243,212100.0
2014-05-21 12:50:00,25.14,25.16,25.13,25.15,143100.0,20.2323,20.2484,20.2243,20.2404,143100.0
2014-05-21 13:00:00,25.15,25.16,25.15,25.16,120000.0,20.2404,20.2484,20.2404,20.2484,120000.0
2014-05-21 13:10:00,25.16,25.18,25.15,25.18,195900.0,20.2484,20.2645,20.2404,20.2645,195900.0
2014-05-21 13:20:00,25.17,25.18,25.17,25.18,145800.0,20.2565,20.2645,20.2565,20.2645,145800.0
2014-05-21 13:30:00,25.18,25.18,25.17,25.18,185400.0,20.2645,20.2645,20.2565,20.2645,185400.0
2014-05-21 13:40:00,25.18,25.19,25.16,25.16,317400.0,20.2645,20.2726,20.2484,20.2484,317400.0
2014-05-21 13:50:00,25.16,25.19,25.15,25.19,201000.0,20.2484,20.2726,20.2404,20.2726,201000.0
2014-05-21 14:00:00,25.19,25.2,25.17,25.18,365100.0,20.2726,20.2806,20.2565,20.2645,365100.0
2014-05-21 14:10:00,25.18,25.19,25.17,25.18,175500.0,20.2645,20.2726,20.2565,20.2645,175500.0
2014-05-21 14:20:00,25.18,25.19,25.17,25.18,254400.0,20.2645,20.2726,20.2565,20.2645,254400.0
2014-05-21 14:30:00,25.18,25.2,25.18,25.2,165600.0,20.2645,20.2806,20.2645,20.2806,165600.0
2014-05-21 14:40:00,25.19,25.21,25.19,25.19,213000.0,20.2726,20.2887,20.2726,20.2726,213000.0
2014-05-21 14:50:00,25.19,25.2,25.18,25.2,176700.0,20.2726,20.2806,20.2645,20.2806,176700.0
2014-05-21 15:00:00,25.2,25.2,25.17,25.17,184500.0,20.2806,20.2806,20.2565,20.2565,184500.0
2014-05-21 15:10:00,25.17,25.2,25.17,25.19,357000.0,20.2565,20.2806,20.2565,20.2726,357000.0
2014-05-21 15:20:00,25.19,25.19,25.17,25.18,512700.0,20.2726,20.2726,20.2565,20.2645,512700.0
2014-05-21 15:30:00,25.18,25.22,25.18,25.22,461700.0,20.2645,20.2967,20.2645,20.2967,461700.0
2014-05-21 15:40:00,25.22,25.24,25.2,25.22,798000.0,20.2967,20.3128,20.2806,20.2967,798000.0
2014-05-21 15:50:00,25.21,25.23,25.2,25.22,1269300.0,20.2887,20.3048,20.2806,20.2967,1269300.0
2014-05-22 09:30:00,25.26,25.31,25.19,25.19,1143300.0,20.3289,20.3692,20.2726,20.2726,1143300.0
2014-05-22 09:40:00,25.19,25.21,25.16,25.16,524700.0,20.2726,20.2887,20.2484,20.2484,524700.0
2014-05-22 09:50:00,25.16,25.17,25.11,25.13,584700.0,20.2484,20.2565,20.2082,20.2243,584700.0
2014-05-22 10:00:00,25.12,25.16,25.12,25.13,446400.0,20.2162,20.2484,20.2162,20.2243,446400.0
2014-05-22 10:10:00,25.13,25.15,25.12,25.14,452400.0,20.2243,20.2404,20.2162,20.2323,452400.0
2014-05-22 10:20:00,25.14,25.17,25.13,25.16,446700.0,20.2323,20.2565,20.2243,20.2484,446700.0
2014-05-22 10:30:00,25.16,25.2,25.16,25.18,306000.0,20.2484,20.2806,20.2484,20.2645,306000.0
2014-05-22 10:40:00,25.18,25.18,25.15,25.15,374400.0,20.2645,20.2645,20.2404,20.2404,374400.0
2014-05-22 10:50:00,25.16,25.19,25.16,25.18,256500.0,20.2484,20.2726,20.2484,20.2645,256500.0
2014-05-22 11:00:00,25.19,25.19,25.15,25.15,236700.0,20.2726,20.2726,20.2404,20.2404,236700.0
2014-05-22 11:10:00,25.15,25.17,25.15,25.16,144300.0,20.2404,20.2565,20.2404,20.2484,144300.0
2014-05-22 11:20:00,25.16,25.17,25.15,25.16,171600.0,20.2484,20.2565,20.2404,20.2484,171600.0
2014-05-22 11:30:00,25.16,25.18,25.16,25.17,368100.0,20.2484,20.2645,20.2484,20.2565,368100.0
2014-05-22 11:40:00,25.16,25.2,25.15,25.19,349500.0,20.2484,20.2806,20.2404,20.2726,349500.0
2014-05-22 11:50:00,25.19,25.19,25.16,25.16,307500.0,20.2726,20.2726,20.2484,20.2484,307500.0
2014-05-22 12:00:00,25.16,25.17,25.13,25.14,279600.0,20.2484,20.2565,20.2243,20.2323,279600.0
2014-05-22 12:10:00,25.13,25.14,25.11,25.11,311100.0,20.2243,20.2323,20.2082,20.2082,311100.0
2014-05-22 12:20:00,25.11,25.11,25.09,25.1,260700.0,20.2082,20.2082,20.1921,20.2001,260700.0
2014-05-22 12:30:00,25.1,25.13,25.09,25.12,391800.0,20.2001,20.2243,20.1921,20.2162,391800.0
2014-05-22 12:40:00,25.12,25.12,25.1,25.11,186000.0,20.2162,20.2162,20.2001,20.2082,186000.0
2014-05-22 12:50:00,25.12,25.13,25.11,25.11,137400.0,20.2162,20.2243,20.2082,20.2082,137400.0
2014-05-22 13:00:00,25.11,25.11,25.09,25.09,172500.0,20.2082,20.2082,20.1921,20.1921,172500.0
2014-05-22 13:10:00,25.09,25.1,25.08,25.09,336300.0,20.1921,20.2001,20.1841,20.1921,336300.0
2014-05-22 13:20:00,25.09,25.1,25.08,25.1,311400.0,20.1921,20.2001,20.1841,20.2001,311400.0
2014-05-22 13:30:00,25.09,25.11,25.09,25.11,181500.0,20.1921,20.2082,20.1921,20.2082,181500.0
2014-05-22 13:40:00,25.11,25.12,25.1,25.12,154200.0,20.2082,20.2162,20.2001,20.2162,154200.0
2014-05-22 13:50:00,25.11,25.11,25.1,25.1,181800.0,20.2082,20.2082,20.2001,20.2001,181800.0
2014-05-22 14:00:00,25.1,25.11,25.08,25.11,342900.0,20.2001,20.2082,20.1841,20.2082,342900.0
2014-05-22 14:10:00,25.11,25.13,25.11,25.12,183000.0,20.2082,20.2243,20.2082,20.2162,183000.0
2014-05-22 14:20:00,25.12,25.13,25.1,25.1,178200.0,20.2162,20.2243,20.2001,20.2001,178200.0
2014-05-22 14:30:00,25.11,25.11,25.09,25.09,114000.0,20.2082,20.2082,20.1921,20.1921,114000.0
2014-05-22 14:40:00,25.09,25.1,25.08,25.09,187500.0,20.1921,20.2001,20.1841,20.1921,187500.0
2014-05-22 14:50:00,25.09,25.1,25.08,25.1,206100.0,20.1921,20.2001,20.1841,20.2001,206100.0
2014-05-22 15:00:00,25.1,25.11,25.09,25.09,176700.0,20.2001,20.2082,20.1921,20.1921,176700.0
2014-05-22 15:10:00,25.09,25.1,25.08,25.09,457500.0,20.1921,20.2001,20.1841,20.1921,457500.0
2014-05-22 15:20:00,25.09,25.1,25.09,25.09,244500.0,20.1921,20.2001,20.1921,20.1921,244500.0
2014-05-22 15:30:00,25.09,25.12,25.08,25.11,457800.0,20.1921,20.2162,20.1841,20.2082,457800.0
2014-05-22 15:40:00,25.11,25.13,25.09,25.1,876900.0,20.2082,20.2243,20.1921,20.2001,876900.0
2014-05-22 15:50:00,25.11,25.13,25.1,25.13,1096200.0,20.2082,20.2243,20.2001,20.2243,1096200.0
2014-05-23 09:30:00,25.19,25.2,25.14,25.18,648300.0,20.2726,20.2806,20.2323,20.2645,648300.0
2014-05-23 09:40:00,25.19,25.23,25.17,25.22,444300.0,20.2726,20.3048,20.2565,20.2967,444300.0
2014-05-23 09:50:00,25.22,25.23,25.19,25.2,306600.0,20.2967,20.3048,20.2726,20.2806,306600.0
2014-05-23 10:00:00,25.21,25.22,25.2,25.21,329400.0,20.2887,20.2967,20.2806,20.2887,329400.0
2014-05-23 10:10:00,25.21,25.23,25.2,25.22,218400.0,20.2887,20.3048,20.2806,20.2967,218400.0
2014-05-23 10:20:00,25.22,25.25,25.22,25.23,446700.0,20.2967,20.3209,20.2967,20.3048,446700.0
2014-05-23 10:30:00,25.23,25.24,25.22,25.23,177900.0,20.3048,20.3128,20.2967,20.3048,177900.0
2014-05-23 10:40:00,25.23,25.24,25.22,25.22,144000.0,20.3048,20.3128,20.2967,20.2967,144000.0
2014-05-23 10:50:00,25.22,25.22,25.17,25.18,225000.0,20.2967,20.2967,20.2565,20.2645,225000.0
2014-05-23 11:00:00,25.18,25.18,25.17,25.18,185700.0,20.2645,20.2645,20.2565,20.2645,185700.0
2014-05-23 11:10:00,25.18,25.21,25.18,25.2,192600.0,20.2645,20.2887,20.2645,20.2806,192600.0
2014-05-23 11:20:00,25.2,25.21,25.2,25.2,179700.0,20.2806,20.2887,20.2806,20.2806,179700.0
2014-05-23 11:30:00,25.2,25.21,25.19,25.2,181500.0,20.2806,20.2887,20.2726,20.2806,181500.0
2014-05-23 11:40:00,25.2,25.23,25.2,25.22,302100.0,20.2806,20.3048,20.2806,20.2967,302100.0
2014-05-23 11:50:00,25.22,25.23,25.21,25.22,210900.0,20.2967,20.3048,20.2887,20.2967,210900.0
2014-05-23 12:00:00,25.22,25.23,25.22,25.23,119700.0,20.2967,20.3048,20.2967,20.3048,119700.0
2014-05-23 12:10:00,25.23,25.24,25.23,25.24,149700.0,20.3048,20.3128,20.3048,20.3128,149700.0
2014-05-23 12:20:00,25.24,25.24,25.23,25.24,130800.0,20.3128,20.3128,20.3048,20.3128,130800.0
2014-05-23 12:30:00,25.23,25.24,25.23,25.23,138900.0,20.3048,20.3128,20.3048,20.3048,138900.0
2014-05-23 12:40:00,25.23,25.23,25.22,25.22,256500.0,20.3048,20.3048,20.2967,20.2967,256500.0
2014-05-23 12:50:00,25.22,25.22,25.2,25.21,264300.0,20.2967,20.2967,20.2806,20.2887,264300.0
2014-05-23 13:00:00,25.21,25.21,25.19,25.2,253200.0,20.2887,20.2887,20.2726,20.2806,253200.0
2014-05-23 13:10:00,25.2,25.21,25.19,25.19,129300.0,20.2806,20.2887,20.2726,20.2726,129300.0
2014-05-23 13:20:00,25.18,25.21,25.18,25.2,227100.0,20.2645,20.2887,20.2645,20.2806,227100.0
2014-05-23 13:30:00,25.2,25.21,25.19,25.2,101700.0,20.2806,20.2887,20.2726,20.2806,101700.0
2014-05-23 13:40:00,25.2,25.2,25.19,25.2,86400.0,20.2806,20.2806,20.2726,20.2806,86400.0
2014-05-23 13:50:00,25.2,25.2,25.19,25.2,126600.0,20.2806,20.2806,20.2726,20.2806,126600.0
2014-05-23 14:00:00,25.2,25.2,25.19,25.2,209400.0,20.2806,20.2806,20.2726,20.2806,209400.0
2014-05-23 14:10:00,25.2,25.2,25.18,25.18,124200.0,20.2806,20.2806,20.2645,20.2645,124200.0
2014-05-23 14:20:00,25.18,25.18,25.17,25.17,166500.0,20.2645,20.2645,20.2565,20.2565,166500.0
2014-05-23 14:30:00,25.17,25.18,25.17,25.17,161100.0,20.2565,20.2645,20.2565,20.2565,161100.0
2014-05-23 14:40:00,25.17,25.17,25.16,25.16,169200.0,20.2565,20.2565,20.2484,20.2484,169200.0
2014-05-23 14:50:00,25.16,25.18,25.16,25.18,109500.0,20.2484,20.2645,20.2484,20.2645,109500.0
2014-05-23 15:00:00,25.18,25.19,25.18,25.18,85500.0,20.2645,20.2726,20.2645,20.2645,85500.0
2014-05-23 15:10:00,25.18,25.19,25.18,25.19,117000.0,20.2645,20.2726,20.2645,20.2726,117000.0
2014-05-23 15:20:00,25.19,25.22,25.19,25.22,256200.0,20.2726,20.2967,20.2726,20.2967,256200.0
2014-05-23 15:30:00,25.21,25.22,25.2,25.21,245400.0,20.2887,20.2967,20.2806,20.2887,245400.0
2014-05-23 15:40:00,25.21,25.23,25.21,25.22,349500.0,20.2887,20.3048,20.2887,20.2967,349500.0
2014-05-23 15:50:00,25.22,25.23,25.2,25.21,602700.0,20.2967,20.3048,20.2806,20.2887,602700.0
2014-05-27 09:30:00,25.24,25.27,25.1,25.16,1098600.0,20.3128,20.337,20.2001,20.2484,1098600.0
2014-05-27 09:40:00,25.16,25.19,25.13,25.14,613500.0,20.2484,20.2726,20.2243,20.2323,613500.0
2014-05-27 09:50:00,25.15,25.18,25.13,25.16,374100.0,20.2404,20.2645,20.2243,20.2484,374100.0
2014-05-27 10:00:00,25.16,25.18,25.15,25.17,414600.0,20.2484,20.2645,20.2404,20.2565,414600.0
2014-05-27 10:10:00,25.17,25.17,25.1,25.13,461400.0,20.2565,20.2565,20.2001,20.2243,461400.0
2014-05-27 10:20:00,25.13,25.15,25.12,25.14,243300.0,20.2243,20.2404,20.2162,20.2323,243300.0
2014-05-27 10:30:00,25.15,25.17,25.13,25.16,277500.0,20.2404,20.2565,20.2243,20.2484,277500.0
2014-05-27 10:40:00,25.16,25.16,25.15,25.16,231300.0,20.2484,20.2484,20.2404,20.2484,231300.0
2014-05-27 10:50:00,25.15,25.15,25.14,25.15,144300.0,20.2404,20.2404,20.2323,20.2404,144300.0
2014-05-27 11:00:00,25.15,25.15,25.12,25.12,154200.0,20.2404,20.2404,20.2162,20.2162,154200.0
2014-05-27 11:10:00,25.12,25.13,25.11,25.12,358200.0,20.2162,20.2243,20.2082,20.2162,358200.0
2014-05-27 11:20:00,25.12,25.14,25.12,25.14,234300.0,20.2162,20.2323,20.2162,20.2323,234300.0
2014-05-27 11:30:00,25.14,25.15,25.13,25.14,194100.0,20.2323,20.2404,20.2243,20.2323,194100.0
2014-05-27 11:40:00,25.14,25.14,25.13,25.14,209700.0,20.2323,20.2323,20.2243,20.2323,209700.0
2014-05-27 11:50:00,25.14,25.15,25.13,25.14,123600.0,20.2323,20.2404,20.2243,20.2323,123600.0
2014-05-27 12:00:00,25.14,25.14,25.13,25.14,122700.0,20.2323,20.2323,20.2243,20.2323,122700.0
2014-05-27 12:10:00,25.14,25.14,25.13,25.14,227400.0,20.2323,20.2323,20.2243,20.2323,227400.0
2014-05-27 12:20:00,25.14,25.15,25.13,25.14,282900.0,20.2323,20.2404,20.2243,20.2323,282900.0
2014-05-27 12:30:00,25.14,25.15,25.13,25.15,143700.0,20.2323,20.2404,20.2243,20.2404,143700.0
2014-05-27 12:40:00,25.15,25.17,25.14,25.15,154500.0,20.2404,20.2565,20.2323,20.2404,154500.0
2014-05-27 12:50:00,25.15,25.17,25.15,25.15,230100.0,20.2404,20.2565,20.2404,20.2404,230100.0
2014-05-27 13:00:00,25.15,25.17,25.15,25.16,253500.0,20.2404,20.2565,20.2404,20.2484,253500.0
2014-05-27 13:10:00,25.16,25.17,25.16,25.17,155100.0,20.2484,20.2565,20.2484,20.2565,155100.0
2014-05-27 13:20:00,25.17,25.17,25.15,25.16,344100.0,20.2565,20.2565,20.2404,20.2484,344100.0
2014-05-27 13:30:00,25.16,25.16,25.15,25.16,421800.0,20.2484,20.2484,20.2404,20.2484,421800.0
2014-05-27 13:40:00,25.16,25.16,25.15,25.16,228300.0,20.2484,20.2484,20.2404,20.2484,228300.0
2014-05-27 13:50:00,25.15,25.16,25.15,25.16,171900.0,20.2404,20.2484,20.2404,20.2484,171900.0
2014-05-27 14:00:00,25.16,25.16,25.15,25.16,149100.0,20.2484,20.2484,20.2404,20.2484,149100.0
2014-05-27 14:10:00,25.16,25.17,25.16,25.16,152100.0,20.2484,20.2565,20.2484,20.2484,152100.0
2014-05-27 14:20:00,25.16,25.17,25.16,25.16,259200.0,20.2484,20.2565,20.2484,20.2484,259200.0
2014-05-27 14:30:00,25.16,25.17,25.14,25.14,237300.0,20.2484,20.2565,20.2323,20.2323,237300.0
2014-05-27 14:40:00,25.14,25.16,25.14,25.15,290400.0,20.2323,20.2484,20.2323,20.2404,290400.0
2014-05-27 14:50:00,25.15,25.16,25.15,25.16,193200.0,20.2404,20.2484,20.2404,20.2484,193200.0
2014-05-27 15:00:00,25.16,25.17,25.15,25.17,395100.0,20.2484,20.2565,20.2404,20.2565,395100.0
2014-05-27 15:10:00,25.17,25.17,25.16,25.17,291000.0,20.2565,20.2565,20.2484,20.2565,291000.0
2014-05-27 15:20:00,25.17,25.17,25.16,25.16,288300.0,20.2565,20.2565,20.2484,20.2484,288300.0
2014-05-27 15:30:00,25.16,25.16,25.15,25.16,364800.0,20.2484,20.2484,20.2404,20.2484,364800.0
2014-05-27 15:40:00,25.16,25.19,25.15,25.18,860700.0,20.2484,20.2726,20.2404,20.2645,860700.0
2014-05-27 15:50:00,25.18,25.2,25.17,25.19,1197300.0,20.2645,20.2806,20.2565,20.2726,1197300.0
2014-05-28 09:30:00,25.13,25.23,25.11,25.22,1447800.0,20.2243,20.3048,20.2082,20.2967,1447800.0
2014-05-28 09:40:00,25.21,25.24,25.15,25.22,548700.0,20.2887,20.3128,20.2404,20.2967,548700.0
2014-05-28 09:50:00,25.23,25.23,25.18,25.19,351900.0,20.3048,20.3048,20.2645,20.2726,351900.0
2014-05-28 10:00:00,25.19,25.21,25.17,25.21,243000.0,20.2726,20.2887,20.2565,20.2887,243000.0
2014-05-28 10:10:00,25.21,25.22,25.19,25.22,241800.0,20.2887,20.2967,20.2726,20.2967,241800.0
2014-05-28 10:20:00,25.22,25.24,25.21,25.23,168900.0,20.2967,20.3128,20.2887,20.3048,168900.0
2014-05-28 10:30:00,25.23,25.26,25.23,25.26,345600.0,20.3048,20.3289,20.3048,20.3289,345600.0
2014-05-28 10:40:00,25.26,25.26,25.23,25.25,321900.0,20.3289,20.3289,20.3048,20.3209,321900.0
2014-05-28 10:50:00,25.26,25.28,25.25,25.28,205200.0,20.3289,20.345,20.3209,20.345,205200.0
2014-05-28 11:00:00,25.28,25.29,25.27,25.28,176100.0,20.345,20.3531,20.337,20.345,176100.0
2014-05-28 11:10:00,25.28,25.28,25.27,25.27,162000.0,20.345,20.345,20.337,20.337,162000.0
2014-05-28 11:20:00,25.27,25.29,25.27,25.28,178200.0,20.337,20.3531,20.337,20.345,178200.0
2014-05-28 11:30:00,25.28,25.29,25.27,25.29,150600.0,20.345,20.3531,20.337,20.3531,150600.0
2014-05-28 11:40:00,25.29,25.29,25.27,25.28,170400.0,20.3531,20.3531,20.337,20.345,170400.0
2014-05-28 11:50:00,25.28,25.28,25.27,25.27,114900.0,20.345,20.345,20.337,20.337,114900.0
2014-05-28 12:00:00,25.27,25.29,25.26,25.29,262800.0,20.337,20.3531,20.3289,20.3531,262800.0
2014-05-28 12:10:00,25.28,25.29,25.26,25.26,182400.0,20.345,20.3531,20.3289,20.3289,182400.0
2014-05-28 12:20:00,25.27,25.27,25.24,25.25,186300.0,20.337,20.337,20.3128,20.3209,186300.0
2014-05-28 12:30:00,25.25,25.26,25.24,25.24,115200.0,20.3209,20.3289,20.3128,20.3128,115200.0
2014-05-28 12:40:00,25.24,25.25,25.24,25.24,148800.0,20.3128,20.3209,20.3128,20.3128,148800.0
2014-05-28 12:50:00,25.25,25.26,25.24,25.25,102900.0,20.3209,20.3289,20.3128,20.3209,102900.0
2014-05-28 13:00:00,25.25,25.27,25.25,25.25,133200.0,20.3209,20.337,20.3209,20.3209,133200.0
2014-05-28 13:10:00,25.26,25.27,25.25,25.27,142500.0,20.3289,20.337,20.3209,20.337,142500.0
2014-05-28 13:20:00,25.27,25.31,25.26,25.3,446400.0,20.337,20.3692,20.3289,20.3611,446400.0
2014-05-28 13:30:00,25.3,25.31,25.26,25.26,374100.0,20.3611,20.3692,20.3289,20.3289,374100.0
2014-05-28 13:40:00,25.26,25.29,25.26,25.29,348900.0,20.3289,20.3531,20.3289,20.3531,348900.0
2014-05-28 13:50:00,25.29,25.29,25.27,25.28,121800.0,20.3531,20.3531,20.337,20.345,121800.0
2014-05-28 14:00:00,25.28,25.31,25.25,25.26,353700.0,20.345,20.3692,20.3209,20.3289,353700.0
2014-05-28 14:10:00,25.26,25.26,25.24,25.24,111900.0,20.3289,20.3289,20.3128,20.3128,111900.0
2014-05-28 14:20:00,25.24,25.26,25.24,25.25,157200.0,20.3128,20.3289,20.3128,20.3209,157200.0
2014-05-28 14:30:00,25.25,25.26,25.23,25.25,151500.0,20.3209,20.3289,20.3048,20.3209,151500.0
2014-05-28 14:40:00,25.25,25.27,25.25,25.26,136500.0,20.3209,20.337,20.3209,20.3289,136500.0
2014-05-28 14:50:00,25.26,25.27,25.25,25.27,171900.0,20.3289,20.337,20.3209,20.337,171900.0
2014-05-28 15:00:00,25.27,25.28,25.26,25.26,165900.0,20.337,20.345,20.3289,20.3289,165900.0
2014-05-28 15:10:00,25.26,25.27,25.25,25.26,201900.0,20.3289,20.337,20.3209,20.3289,201900.0
2014-05-28 15:20:00,25.26,25.26,25.23,25.25,515100.0,20.3289,20.3289,20.3048,20.3209,515100.0
2014-05-28 15:30:00,25.25,25.26,25.24,25.25,431100.0,20.3209,20.3289,20.3128,20.3209,431100.0
2014-05-28 15:40:00,25.25,25.26,25.23,25.24,773700.0,20.3209,20.3289,20.3048,20.3128,773700.0
2014-05-28 15:50:00,25.24,25.24,25.18,25.18,1890600.0,20.3128,20.3128,20.2645,20.2645,1890600.0
2014-05-29 09:30:00,25.22,25.24,25.19,25.22,557100.0,20.2967,20.3128,20.2726,20.2967,557100.0
2014-05-29 09:40:00,25.23,25.3,25.21,25.28,465300.0,20.3048,20.3611,20.2887,20.345,465300.0
2014-05-29 09:50:00,25.28,25.31,25.28,25.31,417300.0,20.345,20.3692,20.345,20.3692,417300.0
2014-05-29 10:00:00,25.31,25.32,25.29,25.3,366900.0,20.3692,20.3772,20.3531,20.3611,366900.0
2014-05-29 10:10:00,25.3,25.31,25.29,25.3,442500.0,20.3611,20.3692,20.3531,20.3611,442500.0
2014-05-29 10:20:00,25.3,25.35,25.29,25.35,321300.0,20.3611,20.4013,20.3531,20.4013,321300.0
2014-05-29 10:30:00,25.34,25.35,25.33,25.33,187800.0,20.3933,20.4013,20.3852,20.3852,187800.0
2014-05-29 10:40:00,25.33,25.35,25.32,25.35,212100.0,20.3852,20.4013,20.3772,20.4013,212100.0
2014-05-29 10:50:00,25.35,25.39,25.35,25.38,425400.0,20.4013,20.4335,20.4013,20.4255,425400.0
2014-05-29 11:00:00,25.38,25.39,25.36,25.39,210600.0,20.4255,20.4335,20.4094,20.4335,210600.0
2014-05-29 11:10:00,25.39,25.4,25.37,25.39,282300.0,20.4335,20.4416,20.4174,20.4335,282300.0
2014-05-29 11:20:00,25.39,25.4,25.37,25.37,216600.0,20.4335,20.4416,20.4174,20.4174,216600.0
2014-05-29 11:30:00,25.37,25.38,25.34,25.36,246300.0,20.4174,20.4255,20.3933,20.4094,246300.0
2014-05-29 11:40:00,25.36,25.36,25.33,25.34,214800.0,20.4094,20.4094,20.3852,20.3933,214800.0
2014-05-29 11:50:00,25.34,25.34,25.33,25.33,183000.0,20.3933,20.3933,20.3852,20.3852,183000.0
2014-05-29 12:00:00,25.33,25.34,25.3,25.31,140100.0,20.3852,20.3933,20.3611,20.3692,140100.0
2014-05-29 12:10:00,25.32,25.34,25.31,25.33,126900.0,20.3772,20.3933,20.3692,20.3852,126900.0
2014-05-29 12:20:00,25.33,25.33,25.31,25.32,98400.0,20.3852,20.3852,20.3692,20.3772,98400.0
2014-05-29 12:30:00,25.32,25.35,25.32,25.34,183300.0,20.3772,20.4013,20.3772,20.3933,183300.0
2014-05-29 12:40:00,25.34,25.35,25.34,25.35,112800.0,20.3933,20.4013,20.3933,20.4013,112800.0
2014-05-29 12:50:00,25.35,25.35,25.33,25.34,59100.0,20.4013,20.4013,20.3852,20.3933,59100.0
2014-05-29 13:00:00,25.34,25.35,25.33,25.33,83400.0,20.3933,20.4013,20.3852,20.3852,83400.0
2014-05-29 13:10:00,25.34,25.36,25.33,25.35,256800.0,20.3933,20.4094,20.3852,20.4013,256800.0
2014-05-29 13:20:00,25.35,25.36,25.35,25.35,117600.0,20.4013,20.4094,20.4013,20.4013,117600.0
2014-05-29 13:30:00,25.35,25.35,25.35,25.35,107400.0,20.4013,20.4013,20.4013,20.4013,107400.0
2014-05-29 13:40:00,25.35,25.36,25.35,25.35,172200.0,20.4013,20.4094,20.4013,20.4013,172200.0
2014-05-29 13:50:00,25.35,25.35,25.35,25.35,90900.0,20.4013,20.4013,20.4013,20.4013,90900.0
2014-05-29 14:00:00,25.35,25.36,25.35,25.36,118200.0,20.4013,20.4094,20.4013,20.4094,118200.0
2014-05-29 14:10:00,25.36,25.37,25.35,25.35,192600.0,20.4094,20.4174,20.4013,20.4013,192600.0
2014-05-29 14:20:00,25.35,25.37,25.35,25.36,99000.0,20.4013,20.4174,20.4013,20.4094,99000.0
2014-05-29 14:30:00,25.36,25.38,25.35,25.38,174900.0,20.4094,20.4255,20.4013,20.4255,174900.0
2014-05-29 14:40:00,25.38,25.39,25.36,25.37,97500.0,20.4255,20.4335,20.4094,20.4174,97500.0
2014-05-29 14:50:00,25.37,25.37,25.35,25.36,142800.0,20.4174,20.4174,20.4013,20.4094,142800.0
2014-05-29 15:00:00,25.36,25.38,25.35,25.36,186300.0,20.4094,20.4255,20.4013,20.4094,186300.0
2014-05-29 15:10:00,25.36,25.36,25.35,25.35,184800.0,20.4094,20.4094,20.4013,20.4013,184800.0
2014-05-29 15:20:00,25.36,25.36,25.34,25.35,312600.0,20.4094,20.4094,20.3933,20.4013,312600.0
2014-05-29 15:30:00,25.35,25.35,25.34,25.35,221400.0,20.4013,20.4013,20.3933,20.4013,221400.0
2014-05-29 15:40:00,25.34,25.34,25.33,25.33,424500.0,20.3933,20.3933,20.3852,20.3852,424500.0
2014-05-29 15:50:00,25.33,25.34,25.32,25.33,1166700.0,20.3852,20.3933,20.3772,20.3852,1166700.0
2014-05-30 09:30:00,25.35,25.43,25.34,25.35,487200.0,20.4013,20.4657,20.3933,20.4013,487200.0
2014-05-30 09:40:00,25.35,25.4,25.34,25.39,318900.0,20.4013,20.4416,20.3933,20.4335,318900.0
2014-05-30 09:50:00,25.39,25.43,25.37,25.42,671100.0,20.4335,20.4657,20.4174,20.4577,671100.0
2014-05-30 10:00:00,25.42,25.46,25.42,25.46,243900.0,20.4577,20.4899,20.4577,20.4899,243900.0
2014-05-30 10:10:00,25.46,25.48,25.44,25.45,348000.0,20.4899,20.506,20.4738,20.4818,348000.0
2014-05-30 10:20:00,25.45,25.5,25.45,25.49,447000.0,20.4818,20.5221,20.4818,20.514,447000.0
2014-05-30 10:30:00,25.49,25.52,25.47,25.52,569100.0,20.514,20.5382,20.4979,20.5382,569100.0
2014-05-30 10:40:00,25.51,25.53,25.51,25.52,255000.0,20.5301,20.5462,20.5301,20.5382,255000.0
2014-05-30 10:50:00,25.52,25.52,25.49,25.49,212700.0,20.5382,20.5382,20.514,20.514,212700.0
2014-05-30 11:00:00,25.5,25.51,25.49,25.49,122700.0,20.5221,20.5301,20.514,20.514,122700.0
2014-05-30 11:10:00,25.49,25.52,25.48,25.5,147000.0,20.514,20.5382,20.506,20.5221,147000.0
2014-05-30 11:20:00,25.5,25.51,25.48,25.5,208500.0,20.5221,20.5301,20.506,20.5221,208500.0
2014-05-30 11:30:00,25.49,25.52,25.49,25.5,146400.0,20.514,20.5382,20.514,20.5221,146400.0
2014-05-30 11:40:00,25.5,25.5,25.49,25.5,213300.0,20.5221,20.5221,20.514,20.5221,213300.0
2014-05-30 11:50:00,25.49,25.52,25.49,25.5,315600.0,20.514,20.5382,20.514,20.5221,315600.0
2014-05-30 12:00:00,25.5,25.53,25.5,25.52,171900.0,20.5221,20.5462,20.5221,20.5382,171900.0
2014-05-30 12:10:00,25.52,25.53,25.51,25.52,364800.0,20.5382,20.5462,20.5301,20.5382,364800.0
2014-05-30 12:20:00,25.52,25.54,25.51,25.54,187200.0,20.5382,20.5543,20.5301,20.5543,187200.0
2014-05-30 12:30:00,25.54,25.55,25.53,25.54,196500.0,20.5543,20.5623,20.5462,20.5543,196500.0
2014-05-30 12:40:00,25.54,25.55,25.52,25.55,147300.0,20.5543,20.5623,20.5382,20.5623,147300.0
2014-05-30 12:50:00,25.54,25.55,25.53,25.55,233400.0,20.5543,20.5623,20.5462,20.5623,233400.0
2014-05-30 13:00:00,25.55,25.57,25.55,25.56,147600.0,20.5623,20.5784,20.5623,20.5703,147600.0
2014-05-30 13:10:00,25.56,25.56,25.54,25.55,194700.0,20.5703,20.5703,20.5543,20.5623,194700.0
2014-05-30 13:20:00,25.56,25.57,25.55,25.57,165600.0,20.5703,20.5784,20.5623,20.5784,165600.0
2014-05-30 13:30:00,25.57,25.59,25.55,25.58,596100.0,20.5784,20.5945,20.5623,20.5864,596100.0
2014-05-30 13:40:00,25.58,25.59,25.58,25.58,128100.0,20.5864,20.5945,20.5864,20.5864,128100.0
2014-05-30 13:50:00,25.58,25.59,25.57,25.59,282900.0,20.5864,20.5945,20.5784,20.5945,282900.0
2014-05-30 14:00:00,25.59,25.59,25.58,25.59,179700.0,20.5945,20.5945,20.5864,20.5945,179700.0
2014-05-30 14:10:00,25.59,25.6,25.58,25.59,315900.0,20.5945,20.6025,20.5864,20.5945,315900.0
2014-05-30 14:20:00,25.58,25.6,25.58,25.6,288300.0,20.5864,20.6025,20.5864,20.6025,288300.0
2014-05-30 14:30:00,25.6,25.6,25.57,25.58,157200.0,20.6025,20.6025,20.5784,20.5864,157200.0
2014-05-30 14:40:00,25.58,25.59,25.57,25.58,209700.0,20.5864,20.5945,20.5784,20.5864,209700.0
2014-05-30 14:50:00,25.58,25.59,25.56,25.56,196200.0,20.5864,20.5945,20.5703,20.5703,196200.0
2014-05-30 15:00:00,25.56,25.57,25.56,25.57,145500.0,20.5703,20.5784,20.5703,20.5784,145500.0
2014-05-30 15:10:00,25.57,25.57,25.56,25.56,163800.0,20.5784,20.5784,20.5703,20.5703,163800.0
2014-05-30 15:20:00,25.56,25.57,25.54,25.56,213600.0,20.5703,20.5784,20.5543,20.5703,213600.0
2014-05-30 15:30:00,25.56,25.57,25.54,25.55,355800.0,20.5703,20.5784,20.5543,20.5623,355800.0
2014-05-30 15:40:00,25.55,25.57,25.55,25.56,549300.0,20.5623,20.5784,20.5623,20.5703,549300.0
2014-05-30 15:50:00,25.57,25.6,25.55,25.59,2592000.0,20.5784,20.6025,20.5623,20.5945,2592000.0
2014-06-02 09:30:00,25.51,25.59,25.49,25.58,870300.0,20.5301,20.5945,20.514,20.5864,870300.0
2014-06-02 09:40:00,25.58,25.63,25.56,25.61,353100.0,20.5864,20.6267,20.5703,20.6106,353100.0
2014-06-02 09:50:00,25.61,25.64,25.61,25.63,214800.0,20.6106,20.6347,20.6106,20.6267,214800.0
2014-06-02 10:00:00,25.62,25.64,25.6,25.63,450900.0,20.6186,20.6347,20.6025,20.6267,450900.0
2014-06-02 10:10:00,25.63,25.7,25.6,25.67,1340700.0,20.6267,20.683,20.6025,20.6589,1340700.0
2014-06-02 10:20:00,25.67,25.68,25.63,25.65,245400.0,20.6589,20.6669,20.6267,20.6428,245400.0
2014-06-02 10:30:00,25.65,25.66,25.61,25.61,253500.0,20.6428,20.6508,20.6106,20.6106,253500.0
2014-06-02 10:40:00,25.61,25.63,25.6,25.61,253500.0,20.6106,20.6267,20.6025,20.6106,253500.0
2014-06-02 10:50:00,25.61,25.63,25.59,25.63,239400.0,20.6106,20.6267,20.5945,20.6267,239400.0
2014-06-02 11:00:00,25.62,25.63,25.6,25.61,206700.0,20.6186,20.6267,20.6025,20.6106,206700.0
2014-06-02 11:10:00,25.6,25.62,25.58,25.6,270900.0,20.6025,20.6186,20.5864,20.6025,270900.0
2014-06-02 11:20:00,25.6,25.66,25.59,25.66,295200.0,20.6025,20.6508,20.5945,20.6508,295200.0
2014-06-02 11:30:00,25.66,25.66,25.61,25.61,207600.0,20.6508,20.6508,20.6106,20.6106,207600.0
2014-06-02 11:40:00,25.61,25.62,25.59,25.61,181200.0,20.6106,20.6186,20.5945,20.6106,181200.0
2014-06-02 11:50:00,25.61,25.62,25.6,25.61,165300.0,20.6106,20.6186,20.6025,20.6106,165300.0
2014-06-02 12:00:00,25.62,25.64,25.61,25.64,144600.0,20.6186,20.6347,20.6106,20.6347,144600.0
2014-06-02 12:10:00,25.64,25.65,25.63,25.63,155700.0,20.6347,20.6428,20.6267,20.6267,155700.0
2014-06-02 12:20:00,25.63,25.66,25.63,25.65,180600.0,20.6267,20.6508,20.6267,20.6428,180600.0
2014-06-02 12:30:00,25.65,25.66,25.64,25.64,192600.0,20.6428,20.6508,20.6347,20.6347,192600.0
2014-06-02 12:40:00,25.65,25.67,25.64,25.66,104400.0,20.6428,20.6589,20.6347,20.6508,104400.0
2014-06-02 12:50:00,25.66,25.67,25.66,25.66,131400.0,20.6508,20.6589,20.6508,20.6508,131400.0
2014-06-02 13:00:00,25.66,25.66,25.63,25.63,150600.0,20.6508,20.6508,20.6267,20.6267,150600.0
2014-06-02 13:10:00,25.63,25.65,25.63,25.65,165900.0,20.6267,20.6428,20.6267,20.6428,165900.0
2014-06-02 13:20:00,25.65,25.66,25.65,25.66,122100.0,20.6428,20.6508,20.6428,20.6508,122100.0
2014-06-02 13:30:00,25.65,25.67,25.64,25.67,224400.0,20.6428,20.6589,20.6347,20.6589,224400.0
2014-06-02 13:40:00,25.67,25.67,25.65,25.66,242700.0,20.6589,20.6589,20.6428,20.6508,242700.0
2014-06-02 13:50:00,25.66,25.67,25.65,25.66,163500.0,20.6508,20.6589,20.6428,20.6508,163500.0
2014-06-02 14:00:00,25.66,25.66,25.65,25.65,173400.0,20.6508,20.6508,20.6428,20.6428,173400.0
2014-06-02 14:10:00,25.65,25.66,25.64,25.65,185400.0,20.6428,20.6508,20.6347,20.6428,185400.0
2014-06-02 14:20:00,25.65,25.65,25.64,25.65,145500.0,20.6428,20.6428,20.6347,20.6428,145500.0
2014-06-02 14:30:00,25.65,25.66,25.64,25.64,216900.0,20.6428,20.6508,20.6347,20.6347,216900.0
2014-06-02 14:40:00,25.64,25.65,25.63,25.63,84900.0,20.6347,20.6428,20.6267,20.6267,84900.0
2014-06-02 14:50:00,25.63,25.64,25.62,25.63,133500.0,20.6267,20.6347,20.6186,20.6267,133500.0
2014-06-02 15:00:00,25.63,25.63,25.6,25.61,195600.0,20.6267,20.6267,20.6025,20.6106,195600.0
2014-06-02 15:10:00,25.61,25.62,25.61,25.62,159000.0,20.6106,20.6186,20.6106,20.6186,159000.0
2014-06-02 15:20:00,25.62,25.62,25.6,25.61,176100.0,20.6186,20.6186,20.6025,20.6106,176100.0
2014-06-02 15:30:00,25.61,25.62,25.6,25.6,284400.0,20.6106,20.6186,20.6025,20.6025,284400.0
2014-06-02 15:40:00,25.6,25.61,25.6,25.6,333000.0,20.6025,20.6106,20.6025,20.6025,333000.0
2014-06-02 15:50:00,25.61,25.61,25.58,25.59,804300.0,20.6106,20.6106,20.5864,20.5945,804300.0
2014-06-03 09:30:00,25.58,25.62,25.51,25.52,756600.0,20.5864,20.6186,20.5301,20.5382,756600.0
2014-06-03 09:40:00,25.52,25.56,25.45,25.48,570300.0,20.5382,20.5703,20.4818,20.506,570300.0
2014-06-03 09:50:00,25.47,25.51,25.47,25.51,297000.0,20.4979,20.5301,20.4979,20.5301,297000.0
2014-06-03 10:00:00,25.51,25.57,25.51,25.57,573000.0,20.5301,20.5784,20.5301,20.5784,573000.0
2014-06-03 10:10:00,25.56,25.59,25.55,25.57,321600.0,20.5703,20.5945,20.5623,20.5784,321600.0
2014-06-03 10:20:00,25.57,25.58,25.55,25.56,432900.0,20.5784,20.5864,20.5623,20.5703,432900.0
2014-06-03 10:30:00,25.56,25.57,25.54,25.56,361800.0,20.5703,20.5784,20.5543,20.5703,361800.0
2014-06-03 10:40:00,25.55,25.56,25.52,25.54,364500.0,20.5623,20.5703,20.5382,20.5543,364500.0
2014-06-03 10:50:00,25.54,25.54,25.52,25.53,237900.0,20.5543,20.5543,20.5382,20.5462,237900.0
2014-06-03 11:00:00,25.53,25.55,25.52,25.55,194400.0,20.5462,20.5623,20.5382,20.5623,194400.0
2014-06-03 11:10:00,25.55,25.57,25.54,25.55,295800.0,20.5623,20.5784,20.5543,20.5623,295800.0
2014-06-03 11:20:00,25.54,25.55,25.52,25.53,270600.0,20.5543,20.5623,20.5382,20.5462,270600.0
2014-06-03 11:30:00,25.53,25.57,25.53,25.56,378600.0,20.5462,20.5784,20.5462,20.5703,378600.0
2014-06-03 11:40:00,25.56,25.57,25.55,25.57,320100.0,20.5703,20.5784,20.5623,20.5784,320100.0
2014-06-03 11:50:00,25.57,25.59,25.56,25.59,380700.0,20.5784,20.5945,20.5703,20.5945,380700.0
2014-06-03 12:00:00,25.58,25.62,25.58,25.61,259800.0,20.5864,20.6186,20.5864,20.6106,259800.0
2014-06-03 12:10:00,25.61,25.65,25.6,25.65,482700.0,20.6106,20.6428,20.6025,20.6428,482700.0
2014-06-03 12:20:00,25.65,25.66,25.61,25.63,508500.0,20.6428,20.6508,20.6106,20.6267,508500.0
2014-06-03 12:30:00,25.63,25.65,25.62,25.62,290100.0,20.6267,20.6428,20.6186,20.6186,290100.0
2014-06-03 12:40:00,25.63,25.64,25.61,25.61,558000.0,20.6267,20.6347,20.6106,20.6106,558000.0
2014-06-03 12:50:00,25.61,25.64,25.61,25.64,197700.0,20.6106,20.6347,20.6106,20.6347,197700.0
2014-06-03 13:00:00,25.64,25.65,25.64,25.64,258900.0,20.6347,20.6428,20.6347,20.6347,258900.0
2014-06-03 13:10:00,25.64,25.64,25.61,25.62,248400.0,20.6347,20.6347,20.6106,20.6186,248400.0
2014-06-03 13:20:00,25.62,25.63,25.61,25.62,397200.0,20.6186,20.6267,20.6106,20.6186,397200.0
2014-06-03 13:30:00,25.62,25.63,25.61,25.63,205800.0,20.6186,20.6267,20.6106,20.6267,205800.0
2014-06-03 13:40:00,25.63,25.63,25.61,25.61,288900.0,20.6267,20.6267,20.6106,20.6106,288900.0
2014-06-03 13:50:00,25.61,25.62,25.61,25.62,120900.0,20.6106,20.6186,20.6106,20.6186,120900.0
2014-06-03 14:00:00,25.62,25.63,25.6,25.62,314100.0,20.6186,20.6267,20.6025,20.6186,314100.0
2014-06-03 14:10:00,25.62,25.63,25.59,25.59,206400.0,20.6186,20.6267,20.5945,20.5945,206400.0
2014-06-03 14:20:00,25.6,25.61,25.59,25.6,256500.0,20.6025,20.6106,20.5945,20.6025,256500.0
2014-06-03 14:30:00,25.6,25.61,25.59,25.6,187200.0,20.6025,20.6106,20.5945,20.6025,187200.0
2014-06-03 14:40:00,25.6,25.6,25.58,25.59,216300.0,20.6025,20.6025,20.5864,20.5945,216300.0
2014-06-03 14:50:00,25.59,25.62,25.58,25.62,229200.0,20.5945,20.6186,20.5864,20.6186,229200.0
2014-06-03 15:00:00,25.62,25.62,25.59,25.61,309900.0,20.6186,20.6186,20.5945,20.6106,309900.0
2014-06-03 15:10:00,25.61,25.61,25.6,25.61,263100.0,20.6106,20.6106,20.6025,20.6106,263100.0
2014-06-03 15:20:00,25.61,25.61,25.6,25.61,303600.0,20.6106,20.6106,20.6025,20.6106,303600.0
2014-06-03 15:30:00,25.61,25.61,25.59,25.6,545700.0,20.6106,20.6106,20.5945,20.6025,545700.0
2014-06-03 15:40:00,25.6,25.61,25.58,25.6,448800.0,20.6025,20.6106,20.5864,20.6025,448800.0
2014-06-03 15:50:00,25.6,25.6,25.56,25.57,1194900.0,20.6025,20.6025,20.5703,20.5784,1194900.0
2014-06-04 09:30:00,25.53,25.67,25.51,25.62,981600.0,20.5462,20.6589,20.5301,20.6186,981600.0
2014-06-04 09:40:00,25.62,25.64,25.57,25.6,1105500.0,20.6186,20.6347,20.5784,20.6025,1105500.0
2014-06-04 09:50:00,25.6,25.73,25.6,25.73,1106100.0,20.6025,20.7072,20.6025,20.7072,1106100.0
2014-06-04 10:00:00,25.72,25.73,25.69,25.7,552900.0,20.6991,20.7072,20.675,20.683,552900.0
2014-06-04 10:10:00,25.7,25.7,25.63,25.63,246000.0,20.683,20.683,20.6267,20.6267,246000.0
2014-06-04 10:20:00,25.64,25.69,25.63,25.69,270300.0,20.6347,20.675,20.6267,20.675,270300.0
2014-06-04 10:30:00,25.69,25.71,25.68,25.71,273000.0,20.675,20.6911,20.6669,20.6911,273000.0
2014-06-04 10:40:00,25.71,25.71,25.68,25.68,206400.0,20.6911,20.6911,20.6669,20.6669,206400.0
2014-06-04 10:50:00,25.68,25.7,25.68,25.7,197700.0,20.6669,20.683,20.6669,20.683,197700.0
2014-06-04 11:00:00,25.7,25.71,25.69,25.7,250200.0,20.683,20.6911,20.675,20.683,250200.0
2014-06-04 11:10:00,25.7,25.7,25.69,25.7,150300.0,20.683,20.683,20.675,20.683,150300.0
2014-06-04 11:20:00,25.7,25.7,25.68,25.68,319500.0,20.683,20.683,20.6669,20.6669,319500.0
2014-06-04 11:30:00,25.68,25.69,25.67,25.67,313800.0,20.6669,20.675,20.6589,20.6589,313800.0
2014-06-04 11:40:00,25.68,25.7,25.67,25.67,171300.0,20.6669,20.683,20.6589,20.6589,171300.0
2014-06-04 11:50:00,25.67,25.67,25.65,25.66,191100.0,20.6589,20.6589,20.6428,20.6508,191100.0
2014-06-04 12:00:00,25.66,25.68,25.65,25.67,186300.0,20.6508,20.6669,20.6428,20.6589,186300.0
2014-06-04 12:10:00,25.68,25.69,25.67,25.67,126600.0,20.6669,20.675,20.6589,20.6589,126600.0
2014-06-04 12:20:00,25.67,25.69,25.66,25.68,100800.0,20.6589,20.675,20.6508,20.6669,100800.0
2014-06-04 12:30:00,25.68,25.7,25.68,25.69,135600.0,20.6669,20.683,20.6669,20.675,135600.0
2014-06-04 12:40:00,25.69,25.72,25.69,25.72,128100.0,20.675,20.6991,20.675,20.6991,128100.0
2014-06-04 12:50:00,25.72,25.72,25.71,25.72,132300.0,20.6991,20.6991,20.6911,20.6991,132300.0
2014-06-04 13:00:00,25.72,25.76,25.72,25.74,278100.0,20.6991,20.7313,20.6991,20.7152,278100.0
2014-06-04 13:10:00,25.74,25.77,25.74,25.75,266700.0,20.7152,20.7394,20.7152,20.7233,266700.0
2014-06-04 13:20:00,25.75,25.76,25.73,25.73,153000.0,20.7233,20.7313,20.7072,20.7072,153000.0
2014-06-04 13:30:00,25.73,25.74,25.73,25.73,134100.0,20.7072,20.7152,20.7072,20.7072,134100.0
2014-06-04 13:40:00,25.73,25.73,25.72,25.72,152100.0,20.7072,20.7072,20.6991,20.6991,152100.0
2014-06-04 13:50:00,25.72,25.73,25.72,25.72,148500.0,20.6991,20.7072,20.6991,20.6991,148500.0
2014-06-04 14:00:00,25.71,25.72,25.67,25.67,427800.0,20.6911,20.6991,20.6589,20.6589,427800.0
2014-06-04 14:10:00,25.67,25.73,25.66,25.67,282300.0,20.6589,20.7072,20.6508,20.6589,282300.0
2014-06-04 14:20:00,25.67,25.68,25.67,25.68,213000.0,20.6589,20.6669,20.6589,20.6669,213000.0
2014-06-04 14:30:00,25.68,25.73,25.68,25.72,603600.0,20.6669,20.7072,20.6669,20.6991,603600.0
2014-06-04 14:40:00,25.72,25.74,25.71,25.74,237900.0,20.6991,20.7152,20.6911,20.7152,237900.0
2014-06-04 14:50:00,25.74,25.75,25.72,25.72,454800.0,20.7152,20.7233,20.6991,20.6991,454800.0
2014-06-04 15:00:00,25.72,25.75,25.72,25.74,297900.0,20.6991,20.7233,20.6991,20.7152,297900.0
2014-06-04 15:10:00,25.73,25.75,25.73,25.74,369000.0,20.7072,20.7233,20.7072,20.7152,369000.0
2014-06-04 15:20:00,25.74,25.75,25.74,25.74,282000.0,20.7152,20.7233,20.7152,20.7152,282000.0
2014-06-04 15:30:00,25.74,25.75,25.73,25.74,382500.0,20.7152,20.7233,20.7072,20.7152,382500.0
2014-06-04 15:40:00,25.75,25.75,25.72,25.72,468300.0,20.7233,20.7233,20.6991,20.6991,468300.0
2014-06-04 15:50:00,25.73,25.73,25.7,25.71,1401000.0,20.7072,20.7072,20.683,20.6911,1401000.0
2014-06-05 09:30:00,25.68,25.75,25.66,25.67,821700.0,20.6669,20.7233,20.6508,20.6589,821700.0
2014-06-05 09:40:00,25.67,25.68,25.63,25.64,495900.0,20.6589,20.6669,20.6267,20.6347,495900.0
2014-06-05 09:50:00,25.65,25.67,25.62,25.66,215700.0,20.6428,20.6589,20.6186,20.6508,215700.0
2014-06-05 10:00:00,25.67,25.7,25.65,25.69,308400.0,20.6589,20.683,20.6428,20.675,308400.0
2014-06-05 10:10:00,25.69,25.7,25.63,25.66,310200.0,20.675,20.683,20.6267,20.6508,310200.0
2014-06-05 10:20:00,25.66,25.69,25.65,25.68,230400.0,20.6508,20.675,20.6428,20.6669,230400.0
2014-06-05 10:30:00,25.68,25.72,25.67,25.72,306000.0,20.6669,20.6991,20.6589,20.6991,306000.0
2014-06-05 10:40:00,25.71,25.74,25.71,25.71,261900.0,20.6911,20.7152,20.6911,20.6911,261900.0
2014-06-05 10:50:00,25.71,25.76,25.7,25.75,243600.0,20.6911,20.7313,20.683,20.7233,243600.0
2014-06-05 11:00:00,25.75,25.75,25.72,25.73,207300.0,20.7233,20.7233,20.6991,20.7072,207300.0
2014-06-05 11:10:00,25.73,25.76,25.73,25.76,175800.0,20.7072,20.7313,20.7072,20.7313,175800.0
2014-06-05 11:20:00,25.76,25.77,25.75,25.76,192900.0,20.7313,20.7394,20.7233,20.7313,192900.0
2014-06-05 11:30:00,25.76,25.77,25.74,25.76,228900.0,20.7313,20.7394,20.7152,20.7313,228900.0
2014-06-05 11:40:00,25.76,25.77,25.74,25.77,186000.0,20.7313,20.7394,20.7152,20.7394,186000.0
2014-06-05 11:50:00,25.77,25.79,25.77,25.79,207000.0,20.7394,20.7555,20.7394,20.7555,207000.0
2014-06-05 12:00:00,25.79,25.81,25.78,25.79,181500.0,20.7555,20.7715,20.7474,20.7555,181500.0
2014-06-05 12:10:00,25.79,25.79,25.77,25.77,253500.0,20.7555,20.7555,20.7394,20.7394,253500.0
2014-06-05 12:20:00,25.77,25.78,25.76,25.77,128100.0,20.7394,20.7474,20.7313,20.7394,128100.0
2014-06-05 12:30:00,25.78,25.79,25.76,25.76,186300.0,20.7474,20.7555,20.7313,20.7313,186300.0
2014-06-05 12:40:00,25.76,25.79,25.76,25.77,165600.0,20.7313,20.7555,20.7313,20.7394,165600.0
2014-06-05 12:50:00,25.77,25.78,25.76,25.77,91500.0,20.7394,20.7474,20.7313,20.7394,91500.0
2014-06-05 13:00:00,25.77,25.79,25.77,25.78,126900.0,20.7394,20.7555,20.7394,20.7474,126900.0
2014-06-05 13:10:00,25.78,25.79,25.77,25.79,87600.0,20.7474,20.7555,20.7394,20.7555,87600.0
2014-06-05 13:20:00,25.79,25.79,25.77,25.78,129600.0,20.7555,20.7555,20.7394,20.7474,129600.0
2014-06-05 13:30:00,25.78,25.78,25.75,25.75,138900.0,20.7474,20.7474,20.7233,20.7233,138900.0
2014-06-05 13:40:00,25.75,25.77,25.75,25.75,134400.0,20.7233,20.7394,20.7233,20.7233,134400.0
2014-06-05 13:50:00,25.75,25.75,25.74,25.75,243600.0,20.7233,20.7233,20.7152,20.7233,243600.0
2014-06-05 14:00:00,25.75,25.75,25.73,25.74,189600.0,20.7233,20.7233,20.7072,20.7152,189600.0
2014-06-05 14:10:00,25.74,25.76,25.73,25.75,163800.0,20.7152,20.7313,20.7072,20.7233,163800.0
2014-06-05 14:20:00,25.75,25.75,25.74,25.74,180300.0,20.7233,20.7233,20.7152,20.7152,180300.0
2014-06-05 14:30:00,25.74,25.8,25.74,25.79,466200.0,20.7152,20.7635,20.7152,20.7555,466200.0
2014-06-05 14:40:00,25.8,25.8,25.79,25.8,370800.0,20.7635,20.7635,20.7555,20.7635,370800.0
2014-06-05 14:50:00,25.79,25.8,25.78,25.8,328800.0,20.7555,20.7635,20.7474,20.7635,328800.0
2014-06-05 15:00:00,25.79,25.81,25.79,25.8,285600.0,20.7555,20.7715,20.7555,20.7635,285600.0
2014-06-05 15:10:00,25.79,25.81,25.78,25.79,303300.0,20.7555,20.7715,20.7474,20.7555,303300.0
2014-06-05 15:20:00,25.79,25.79,25.77,25.78,232500.0,20.7555,20.7555,20.7394,20.7474,232500.0
2014-06-05 15:30:00,25.78,25.79,25.77,25.79,296400.0,20.7474,20.7555,20.7394,20.7555,296400.0
2014-06-05 15:40:00,25.79,25.79,25.77,25.78,1079100.0,20.7555,20.7555,20.7394,20.7474,1079100.0
2014-06-05 15:50:00,25.78,25.78,25.77,25.78,825600.0,20.7474,20.7474,20.7394,20.7474,825600.0
2014-06-06 09:30:00,25.82,25.86,25.75,25.84,617400.0,20.7796,20.8118,20.7233,20.7957,617400.0
2014-06-06 09:40:00,25.83,25.83,25.77,25.79,259800.0,20.7876,20.7876,20.7394,20.7555,259800.0
2014-06-06 09:50:00,25.79,25.79,25.74,25.76,320400.0,20.7555,20.7555,20.7152,20.7313,320400.0
2014-06-06 10:00:00,25.76,25.83,25.76,25.8,224700.0,20.7313,20.7876,20.7313,20.7635,224700.0
2014-06-06 10:10:00,25.81,25.81,25.75,25.76,193200.0,20.7715,20.7715,20.7233,20.7313,193200.0
2014-06-06 10:20:00,25.76,25.8,25.76,25.79,120000.0,20.7313,20.7635,20.7313,20.7555,120000.0
2014-06-06 10:30:00,25.79,25.8,25.77,25.78,149400.0,20.7555,20.7635,20.7394,20.7474,149400.0
2014-06-06 10:40:00,25.78,25.78,25.76,25.77,105600.0,20.7474,20.7474,20.7313,20.7394,105600.0
2014-06-06 10:50:00,25.77,25.79,25.77,25.78,91200.0,20.7394,20.7555,20.7394,20.7474,91200.0
2014-06-06 11:00:00,25.79,25.8,25.78,25.79,194700.0,20.7555,20.7635,20.7474,20.7555,194700.0
2014-06-06 11:10:00,25.79,25.79,25.76,25.77,114600.0,20.7555,20.7555,20.7313,20.7394,114600.0
2014-06-06 11:20:00,25.77,25.78,25.73,25.74,380400.0,20.7394,20.7474,20.7072,20.7152,380400.0
2014-06-06 11:30:00,25.74,25.75,25.73,25.73,139500.0,20.7152,20.7233,20.7072,20.7072,139500.0
2014-06-06 11:40:00,25.73,25.73,25.7,25.7,351900.0,20.7072,20.7072,20.683,20.683,351900.0
2014-06-06 11:50:00,25.7,25.72,25.7,25.71,173400.0,20.683,20.6991,20.683,20.6911,173400.0
2014-06-06 12:00:00,25.71,25.73,25.7,25.73,679500.0,20.6911,20.7072,20.683,20.7072,679500.0
2014-06-06 12:10:00,25.73,25.77,25.73,25.77,165000.0,20.7072,20.7394,20.7072,20.7394,165000.0
2014-06-06 12:20:00,25.77,25.77,25.75,25.76,223800.0,20.7394,20.7394,20.7233,20.7313,223800.0
2014-06-06 12:30:00,25.76,25.78,25.76,25.76,95700.0,20.7313,20.7474,20.7313,20.7313,95700.0
2014-06-06 12:40:00,25.76,25.77,25.76,25.77,88800.0,20.7313,20.7394,20.7313,20.7394,88800.0
2014-06-06 12:50:00,25.77,25.77,25.76,25.76,93900.0,20.7394,20.7394,20.7313,20.7313,93900.0
2014-06-06 13:00:00,25.76,25.76,25.75,25.75,88800.0,20.7313,20.7313,20.7233,20.7233,88800.0
2014-06-06 13:10:00,25.76,25.78,25.75,25.77,127800.0,20.7313,20.7474,20.7233,20.7394,127800.0
2014-06-06 13:20:00,25.78,25.8,25.77,25.78,211500.0,20.7474,20.7635,20.7394,20.7474,211500.0
2014-06-06 13:30:00,25.78,25.79,25.78,25.79,63300.0,20.7474,20.7555,20.7474,20.7555,63300.0
2014-06-06 13:40:00,25.79,25.81,25.79,25.81,165000.0,20.7555,20.7715,20.7555,20.7715,165000.0
2014-06-06 13:50:00,25.81,25.82,25.81,25.82,132300.0,20.7715,20.7796,20.7715,20.7796,132300.0
2014-06-06 14:00:00,25.82,25.83,25.81,25.83,114900.0,20.7796,20.7876,20.7715,20.7876,114900.0
2014-06-06 14:10:00,25.83,25.83,25.82,25.82,175800.0,20.7876,20.7876,20.7796,20.7796,175800.0
2014-06-06 14:20:00,25.82,25.82,25.8,25.8,87900.0,20.7796,20.7796,20.7635,20.7635,87900.0
2014-06-06 14:30:00,25.8,25.8,25.78,25.79,119700.0,20.7635,20.7635,20.7474,20.7555,119700.0
2014-06-06 14:40:00,25.79,25.79,25.74,25.75,184500.0,20.7555,20.7555,20.7152,20.7233,184500.0
2014-06-06 14:50:00,25.75,25.75,25.74,25.74,162000.0,20.7233,20.7233,20.7152,20.7152,162000.0
2014-06-06 15:00:00,25.75,25.75,25.74,25.75,307800.0,20.7233,20.7233,20.7152,20.7233,307800.0
2014-06-06 15:10:00,25.74,25.76,25.74,25.76,137700.0,20.7152,20.7313,20.7152,20.7313,137700.0
2014-06-06 15:20:00,25.76,25.77,25.74,25.76,279000.0,20.7313,20.7394,20.7152,20.7313,279000.0
2014-06-06 15:30:00,25.76,25.76,25.73,25.73,328800.0,20.7313,20.7313,20.7072,20.7072,328800.0
2014-06-06 15:40:00,25.73,25.73,25.7,25.71,488400.0,20.7072,20.7072,20.683,20.6911,488400.0
2014-06-06 15:50:00,25.71,25.74,25.69,25.74,1083900.0,20.6911,20.7152,20.675,20.7152,1083900.0
2014-06-09 09:30:00,25.69,25.86,25.68,25.84,1164000.0,20.675,20.8118,20.6669,20.7957,1164000.0
2014-06-09 09:40:00,25.84,25.92,25.84,25.89,885000.0,20.7957,20.8601,20.7957,20.8359,885000.0
2014-06-09 09:50:00,25.89,25.89,25.77,25.77,344700.0,20.8359,20.8359,20.7394,20.7394,344700.0
2014-06-09 10:00:00,25.77,25.77,25.69,25.69,645300.0,20.7394,20.7394,20.675,20.675,645300.0
2014-06-09 10:10:00,25.69,25.69,25.66,25.66,473400.0,20.675,20.675,20.6508,20.6508,473400.0
2014-06-09 10:20:00,25.66,25.68,25.65,25.66,337500.0,20.6508,20.6669,20.6428,20.6508,337500.0
2014-06-09 10:30:00,25.66,25.66,25.61,25.62,332700.0,20.6508,20.6508,20.6106,20.6186,332700.0
2014-06-09 10:40:00,25.61,25.63,25.61,25.62,268200.0,20.6106,20.6267,20.6106,20.6186,268200.0
2014-06-09 10:50:00,25.62,25.62,25.57,25.59,420900.0,20.6186,20.6186,20.5784,20.5945,420900.0
2014-06-09 11:00:00,25.59,25.6,25.57,25.58,431700.0,20.5945,20.6025,20.5784,20.5864,431700.0
2014-06-09 11:10:00,25.58,25.58,25.57,25.58,456600.0,20.5864,20.5864,20.5784,20.5864,456600.0
2014-06-09 11:20:00,25.58,25.62,25.58,25.62,425100.0,20.5864,20.6186,20.5864,20.6186,425100.0
2014-06-09 11:30:00,25.61,25.66,25.61,25.65,374700.0,20.6106,20.6508,20.6106,20.6428,374700.0
2014-06-09 11:40:00,25.65,25.66,25.65,25.65,133200.0,20.6428,20.6508,20.6428,20.6428,133200.0
2014-06-09 11:50:00,25.65,25.66,25.64,25.65,208800.0,20.6428,20.6508,20.6347,20.6428,208800.0
2014-06-09 12:00:00,25.65,25.66,25.64,25.66,192600.0,20.6428,20.6508,20.6347,20.6508,192600.0
2014-06-09 12:10:00,25.66,25.67,25.65,25.65,133500.0,20.6508,20.6589,20.6428,20.6428,133500.0
2014-06-09 12:20:00,25.65,25.66,25.64,25.66,128100.0,20.6428,20.6508,20.6347,20.6508,128100.0
2014-06-09 12:30:00,25.66,25.66,25.65,25.66,113100.0,20.6508,20.6508,20.6428,20.6508,113100.0
2014-06-09 12:40:00,25.66,25.66,25.65,25.65,112800.0,20.6508,20.6508,20.6428,20.6428,112800.0
2014-06-09 12:50:00,25.65,25.66,25.64,25.64,107100.0,20.6428,20.6508,20.6347,20.6347,107100.0
2014-06-09 13:00:00,25.65,25.65,25.63,25.64,138000.0,20.6428,20.6428,20.6267,20.6347,138000.0
2014-06-09 13:10:00,25.64,25.64,25.63,25.64,127200.0,20.6347,20.6347,20.6267,20.6347,127200.0
2014-06-09 13:20:00,25.63,25.64,25.61,25.62,318600.0,20.6267,20.6347,20.6106,20.6186,318600.0
2014-06-09 13:30:00,25.62,25.63,25.61,25.61,314100.0,20.6186,20.6267,20.6106,20.6106,314100.0
2014-06-09 13:40:00,25.61,25.62,25.61,25.61,144300.0,20.6106,20.6186,20.6106,20.6106,144300.0
2014-06-09 13:50:00,25.62,25.62,25.61,25.62,226500.0,20.6186,20.6186,20.6106,20.6186,226500.0
2014-06-09 14:00:00,25.62,25.62,25.6,25.6,281100.0,20.6186,20.6186,20.6025,20.6025,281100.0
2014-06-09 14:10:00,25.6,25.6,25.58,25.58,197400.0,20.6025,20.6025,20.5864,20.5864,197400.0
2014-06-09 14:20:00,25.59,25.59,25.58,25.58,184200.0,20.5945,20.5945,20.5864,20.5864,184200.0
2014-06-09 14:30:00,25.58,25.61,25.58,25.61,205800.0,20.5864,20.6106,20.5864,20.6106,205800.0
2014-06-09 14:40:00,25.61,25.63,25.61,25.62,123300.0,20.6106,20.6267,20.6106,20.6186,123300.0
2014-06-09 14:50:00,25.62,25.63,25.61,25.61,162600.0,20.6186,20.6267,20.6106,20.6106,162600.0
2014-06-09 15:00:00,25.61,25.61,25.61,25.61,202800.0,20.6106,20.6106,20.6106,20.6106,202800.0
2014-06-09 15:10:00,25.61,25.61,25.6,25.6,252900.0,20.6106,20.6106,20.6025,20.6025,252900.0
2014-06-09 15:20:00,25.6,25.65,25.6,25.65,331500.0,20.6025,20.6428,20.6025,20.6428,331500.0
2014-06-09 15:30:00,25.65,25.66,25.65,25.66,603900.0,20.6428,20.6508,20.6428,20.6508,603900.0
2014-06-09 15:40:00,25.66,25.67,25.65,25.67,594900.0,20.6508,20.6589,20.6428,20.6589,594900.0
2014-06-09 15:50:00,25.67,25.67,25.66,25.67,1238700.0,20.6589,20.6589,20.6508,20.6589,1238700.0
2014-06-10 09:30:00,25.6,25.65,25.59,25.6,516000.0,20.6025,20.6428,20.5945,20.6025,516000.0
2014-06-10 09:40:00,25.61,25.61,25.56,25.57,225600.0,20.6106,20.6106,20.5703,20.5784,225600.0
2014-06-10 09:50:00,25.57,25.61,25.56,25.61,202500.0,20.5784,20.6106,20.5703,20.6106,202500.0
2014-06-10 10:00:00,25.61,25.62,25.57,25.59,245400.0,20.6106,20.6186,20.5784,20.5945,245400.0
2014-06-10 10:10:00,25.59,25.59,25.56,25.57,283800.0,20.5945,20.5945,20.5703,20.5784,283800.0
2014-06-10 10:20:00,25.57,25.57,25.5,25.56,494700.0,20.5784,20.5784,20.5221,20.5703,494700.0
2014-06-10 10:30:00,25.56,25.57,25.51,25.52,257400.0,20.5703,20.5784,20.5301,20.5382,257400.0
2014-06-10 10:40:00,25.52,25.56,25.52,25.55,168000.0,20.5382,20.5703,20.5382,20.5623,168000.0
2014-06-10 10:50:00,25.55,25.56,25.54,25.54,147900.0,20.5623,20.5703,20.5543,20.5543,147900.0
2014-06-10 11:00:00,25.54,25.59,25.54,25.59,141900.0,20.5543,20.5945,20.5543,20.5945,141900.0
2014-06-10 11:10:00,25.58,25.59,25.57,25.58,92400.0,20.5864,20.5945,20.5784,20.5864,92400.0
2014-06-10 11:20:00,25.58,25.6,25.58,25.59,102300.0,20.5864,20.6025,20.5864,20.5945,102300.0
2014-06-10 11:30:00,25.59,25.6,25.57,25.58,196500.0,20.5945,20.6025,20.5784,20.5864,196500.0
2014-06-10 11:40:00,25.58,25.59,25.57,25.59,89100.0,20.5864,20.5945,20.5784,20.5945,89100.0
2014-06-10 11:50:00,25.59,25.59,25.58,25.59,119700.0,20.5945,20.5945,20.5864,20.5945,119700.0
2014-06-10 12:00:00,25.59,25.59,25.58,25.58,169500.0,20.5945,20.5945,20.5864,20.5864,169500.0
2014-06-10 12:10:00,25.58,25.6,25.58,25.59,114600.0,20.5864,20.6025,20.5864,20.5945,114600.0
2014-06-10 12:20:00,25.59,25.61,25.59,25.6,96900.0,20.5945,20.6106,20.5945,20.6025,96900.0
2014-06-10 12:30:00,25.6,25.61,25.6,25.6,72000.0,20.6025,20.6106,20.6025,20.6025,72000.0
2014-06-10 12:40:00,25.6,25.6,25.58,25.58,56700.0,20.6025,20.6025,20.5864,20.5864,56700.0
2014-06-10 12:50:00,25.58,25.58,25.58,25.58,52500.0,20.5864,20.5864,20.5864,20.5864,52500.0
2014-06-10 13:00:00,25.58,25.58,25.57,25.58,45300.0,20.5864,20.5864,20.5784,20.5864,45300.0
2014-06-10 13:10:00,25.58,25.58,25.55,25.55,192900.0,20.5864,20.5864,20.5623,20.5623,192900.0
2014-06-10 13:20:00,25.55,25.55,25.55,25.55,65100.0,20.5623,20.5623,20.5623,20.5623,65100.0
2014-06-10 13:30:00,25.56,25.57,25.55,25.56,95700.0,20.5703,20.5784,20.5623,20.5703,95700.0
2014-06-10 13:40:00,25.56,25.57,25.55,25.55,154800.0,20.5703,20.5784,20.5623,20.5623,154800.0
2014-06-10 13:50:00,25.55,25.56,25.54,25.56,128700.0,20.5623,20.5703,20.5543,20.5703,128700.0
2014-06-10 14:00:00,25.56,25.56,25.56,25.56,74100.0,20.5703,20.5703,20.5703,20.5703,74100.0
2014-06-10 14:10:00,25.56,25.56,25.55,25.56,124800.0,20.5703,20.5703,20.5623,20.5703,124800.0
2014-06-10 14:20:00,25.56,25.56,25.55,25.55,160800.0,20.5703,20.5703,20.5623,20.5623,160800.0
2014-06-10 14:30:00,25.55,25.55,25.55,25.55,165300.0,20.5623,20.5623,20.5623,20.5623,165300.0
2014-06-10 14:40:00,25.55,25.56,25.55,25.55,187200.0,20.5623,20.5703,20.5623,20.5623,187200.0
2014-06-10 14:50:00,25.55,25.56,25.55,25.56,198900.0,20.5623,20.5703,20.5623,20.5703,198900.0
2014-06-10 15:00:00,25.56,25.58,25.56,25.57,166200.0,20.5703,20.5864,20.5703,20.5784,166200.0
2014-06-10 15:10:00,25.57,25.57,25.56,25.56,156900.0,20.5784,20.5784,20.5703,20.5703,156900.0
2014-06-10 15:20:00,25.56,25.57,25.55,25.56,179100.0,20.5703,20.5784,20.5623,20.5703,179100.0
2014-06-10 15:30:00,25.56,25.56,25.54,25.54,163500.0,20.5703,20.5703,20.5543,20.5543,163500.0
2014-06-10 15:40:00,25.55,25.55,25.54,25.54,330600.0,20.5623,20.5623,20.5543,20.5543,330600.0
2014-06-10 15:50:00,25.54,25.55,25.54,25.54,890700.0,20.5543,20.5623,20.5543,20.5543,890700.0
2014-06-11 09:30:00,25.52,25.58,25.5,25.52,465600.0,20.5382,20.5864,20.5221,20.5382,465600.0
2014-06-11 09:40:00,25.53,25.54,25.42,25.43,439800.0,20.5462,20.5543,20.4577,20.4657,439800.0
2014-06-11 09:50:00,25.43,25.5,25.43,25.49,281100.0,20.4657,20.5221,20.4657,20.514,281100.0
2014-06-11 10:00:00,25.49,25.49,25.46,25.47,226200.0,20.514,20.514,20.4899,20.4979,226200.0
2014-06-11 10:10:00,25.47,25.47,25.43,25.43,372000.0,20.4979,20.4979,20.4657,20.4657,372000.0
2014-06-11 10:20:00,25.44,25.44,25.42,25.42,252300.0,20.4738,20.4738,20.4577,20.4577,252300.0
2014-06-11 10:30:00,25.42,25.43,25.41,25.42,186900.0,20.4577,20.4657,20.4496,20.4577,186900.0
2014-06-11 10:40:00,25.42,25.44,25.41,25.42,261900.0,20.4577,20.4738,20.4496,20.4577,261900.0
2014-06-11 10:50:00,25.42,25.43,25.41,25.41,140700.0,20.4577,20.4657,20.4496,20.4496,140700.0
2014-06-11 11:00:00,25.41,25.41,25.38,25.39,225300.0,20.4496,20.4496,20.4255,20.4335,225300.0
2014-06-11 11:10:00,25.4,25.4,25.39,25.4,132900.0,20.4416,20.4416,20.4335,20.4416,132900.0
2014-06-11 11:20:00,25.4,25.42,25.4,25.41,178800.0,20.4416,20.4577,20.4416,20.4496,178800.0
2014-06-11 11:30:00,25.41,25.41,25.39,25.41,178200.0,20.4496,20.4496,20.4335,20.4496,178200.0
2014-06-11 11:40:00,25.41,25.42,25.4,25.4,355200.0,20.4496,20.4577,20.4416,20.4416,355200.0
2014-06-11 11:50:00,25.4,25.41,25.39,25.41,177600.0,20.4416,20.4496,20.4335,20.4496,177600.0
2014-06-11 12:00:00,25.4,25.42,25.39,25.4,165600.0,20.4416,20.4577,20.4335,20.4416,165600.0
2014-06-11 12:10:00,25.4,25.41,25.4,25.41,101400.0,20.4416,20.4496,20.4416,20.4496,101400.0
2014-06-11 12:20:00,25.41,25.41,25.39,25.4,95700.0,20.4496,20.4496,20.4335,20.4416,95700.0
2014-06-11 12:30:00,25.4,25.4,25.38,25.39,107100.0,20.4416,20.4416,20.4255,20.4335,107100.0
2014-06-11 12:40:00,25.38,25.39,25.38,25.39,49200.0,20.4255,20.4335,20.4255,20.4335,49200.0
2014-06-11 12:50:00,25.38,25.39,25.38,25.38,48900.0,20.4255,20.4335,20.4255,20.4255,48900.0
2014-06-11 13:00:00,25.38,25.39,25.36,25.36,254400.0,20.4255,20.4335,20.4094,20.4094,254400.0
2014-06-11 13:10:00,25.36,25.36,25.35,25.36,126300.0,20.4094,20.4094,20.4013,20.4094,126300.0
2014-06-11 13:20:00,25.36,25.39,25.36,25.38,214500.0,20.4094,20.4335,20.4094,20.4255,214500.0
2014-06-11 13:30:00,25.38,25.39,25.37,25.39,160800.0,20.4255,20.4335,20.4174,20.4335,160800.0
2014-06-11 13:40:00,25.39,25.39,25.37,25.37,193200.0,20.4335,20.4335,20.4174,20.4174,193200.0
2014-06-11 13:50:00,25.37,25.38,25.36,25.37,132600.0,20.4174,20.4255,20.4094,20.4174,132600.0
2014-06-11 14:00:00,25.37,25.38,25.36,25.38,217500.0,20.4174,20.4255,20.4094,20.4255,217500.0
2014-06-11 14:10:00,25.38,25.39,25.36,25.36,289500.0,20.4255,20.4335,20.4094,20.4094,289500.0
2014-06-11 14:20:00,25.36,25.39,25.36,25.38,277800.0,20.4094,20.4335,20.4094,20.4255,277800.0
2014-06-11 14:30:00,25.38,25.39,25.38,25.39,165900.0,20.4255,20.4335,20.4255,20.4335,165900.0
2014-06-11 14:40:00,25.39,25.41,25.39,25.4,292200.0,20.4335,20.4496,20.4335,20.4416,292200.0
2014-06-11 14:50:00,25.4,25.41,25.4,25.41,258600.0,20.4416,20.4496,20.4416,20.4496,258600.0
2014-06-11 15:00:00,25.41,25.43,25.41,25.42,636900.0,20.4496,20.4657,20.4496,20.4577,636900.0
2014-06-11 15:10:00,25.42,25.43,25.41,25.41,301800.0,20.4577,20.4657,20.4496,20.4496,301800.0
2014-06-11 15:20:00,25.41,25.41,25.39,25.41,402300.0,20.4496,20.4496,20.4335,20.4496,402300.0
2014-06-11 15:30:00,25.41,25.43,25.39,25.4,643800.0,20.4496,20.4657,20.4335,20.4416,643800.0
2014-06-11 15:40:00,25.4,25.41,25.4,25.4,687300.0,20.4416,20.4496,20.4416,20.4416,687300.0
2014-06-11 15:50:00,25.4,25.4,25.38,25.39,959700.0,20.4416,20.4416,20.4255,20.4335,959700.0
2014-06-12 09:30:00,25.35,25.4,25.34,25.36,568500.0,20.4013,20.4416,20.3933,20.4094,568500.0
2014-06-12 09:40:00,25.36,25.36,25.3,25.31,331500.0,20.4094,20.4094,20.3611,20.3692,331500.0
2014-06-12 09:50:00,25.31,25.32,25.29,25.32,188400.0,20.3692,20.3772,20.3531,20.3772,188400.0
2014-06-12 10:00:00,25.32,25.35,25.32,25.33,480000.0,20.3772,20.4013,20.3772,20.3852,480000.0
2014-06-12 10:10:00,25.33,25.34,25.32,25.34,310500.0,20.3852,20.3933,20.3772,20.3933,310500.0
2014-06-12 10:20:00,25.34,25.35,25.33,25.33,351000.0,20.3933,20.4013,20.3852,20.3852,351000.0
2014-06-12 10:30:00,25.33,25.33,25.27,25.27,623400.0,20.3852,20.3852,20.337,20.337,623400.0
2014-06-12 10:40:00,25.27,25.27,25.24,25.24,435300.0,20.337,20.337,20.3128,20.3128,435300.0
2014-06-12 10:50:00,25.24,25.27,25.24,25.26,422100.0,20.3128,20.337,20.3128,20.3289,422100.0
2014-06-12 11:00:00,25.27,25.27,25.24,25.25,334200.0,20.337,20.337,20.3128,20.3209,334200.0
2014-06-12 11:10:00,25.25,25.26,25.24,25.26,294600.0,20.3209,20.3289,20.3128,20.3289,294600.0
2014-06-12 11:20:00,25.25,25.27,25.25,25.27,267300.0,20.3209,20.337,20.3209,20.337,267300.0
2014-06-12 11:30:00,25.27,25.28,25.27,25.28,162600.0,20.337,20.345,20.337,20.345,162600.0
2014-06-12 11:40:00,25.28,25.28,25.27,25.28,149700.0,20.345,20.345,20.337,20.345,149700.0
2014-06-12 11:50:00,25.28,25.28,25.25,25.25,346200.0,20.345,20.345,20.3209,20.3209,346200.0
2014-06-12 12:00:00,25.25,25.25,25.23,25.25,243900.0,20.3209,20.3209,20.3048,20.3209,243900.0
2014-06-12 12:10:00,25.24,25.25,25.23,25.25,140100.0,20.3128,20.3209,20.3048,20.3209,140100.0
2014-06-12 12:20:00,25.25,25.26,25.24,25.25,147600.0,20.3209,20.3289,20.3128,20.3209,147600.0
2014-06-12 12:30:00,25.25,25.25,25.24,25.25,321300.0,20.3209,20.3209,20.3128,20.3209,321300.0
2014-06-12 12:40:00,25.24,25.25,25.23,25.24,187500.0,20.3128,20.3209,20.3048,20.3128,187500.0
2014-06-12 12:50:00,25.24,25.25,25.23,25.24,147000.0,20.3128,20.3209,20.3048,20.3128,147000.0
2014-06-12 13:00:00,25.24,25.25,25.24,25.25,130500.0,20.3128,20.3209,20.3128,20.3209,130500.0
2014-06-12 13:10:00,25.25,25.26,25.24,25.25,141900.0,20.3209,20.3289,20.3128,20.3209,141900.0
2014-06-12 13:20:00,25.25,25.26,25.24,25.24,186600.0,20.3209,20.3289,20.3128,20.3128,186600.0
2014-06-12 13:30:00,25.24,25.24,25.2,25.21,370500.0,20.3128,20.3128,20.2806,20.2887,370500.0
2014-06-12 13:40:00,25.21,25.23,25.21,25.22,177300.0,20.2887,20.3048,20.2887,20.2967,177300.0
2014-06-12 13:50:00,25.22,25.24,25.22,25.24,203400.0,20.2967,20.3128,20.2967,20.3128,203400.0
2014-06-12 14:00:00,25.24,25.25,25.23,25.24,259200.0,20.3128,20.3209,20.3048,20.3128,259200.0
2014-06-12 14:10:00,25.24,25.26,25.24,25.26,116100.0,20.3128,20.3289,20.3128,20.3289,116100.0
2014-06-12 14:20:00,25.26,25.26,25.24,25.25,147600.0,20.3289,20.3289,20.3128,20.3209,147600.0
2014-06-12 14:30:00,25.25,25.25,25.22,25.22,187200.0,20.3209,20.3209,20.2967,20.2967,187200.0
2014-06-12 14:40:00,25.22,25.23,25.22,25.23,111000.0,20.2967,20.3048,20.2967,20.3048,111000.0
2014-06-12 14:50:00,25.23,25.23,25.22,25.22,161400.0,20.3048,20.3048,20.2967,20.2967,161400.0
2014-06-12 15:00:00,25.22,25.22,25.2,25.21,241500.0,20.2967,20.2967,20.2806,20.2887,241500.0
2014-06-12 15:10:00,25.21,25.22,25.2,25.22,188400.0,20.2887,20.2967,20.2806,20.2967,188400.0
2014-06-12 15:20:00,25.22,25.23,25.21,25.21,432000.0,20.2967,20.3048,20.2887,20.2887,432000.0
2014-06-12 15:30:00,25.21,25.22,25.21,25.21,244500.0,20.2887,20.2967,20.2887,20.2887,244500.0
2014-06-12 15:40:00,25.21,25.23,25.19,25.22,616800.0,20.2887,20.3048,20.2726,20.2967,616800.0
2014-06-12 15:50:00,25.22,25.27,25.22,25.24,1214100.0,20.2967,20.337,20.2967,20.3128,1214100.0
2014-06-13 09:30:00,25.22,25.25,25.1,25.12,667800.0,20.2967,20.3209,20.2001,20.2162,667800.0
2014-06-13 09:40:00,25.13,25.14,25.11,25.12,185400.0,20.2243,20.2323,20.2082,20.2162,185400.0
2014-06-13 09:50:00,25.11,25.16,25.11,25.12,410400.0,20.2082,20.2484,20.2082,20.2162,410400.0
2014-06-13 10:00:00,25.12,25.14,25.11,25.12,428700.0,20.2162,20.2323,20.2082,20.2162,428700.0
2014-06-13 10:10:00,25.12,25.14,25.1,25.14,714300.0,20.2162,20.2323,20.2001,20.2323,714300.0
2014-06-13 10:20:00,25.14,25.15,25.11,25.13,331500.0,20.2323,20.2404,20.2082,20.2243,331500.0
2014-06-13 10:30:00,25.13,25.16,25.11,25.16,210000.0,20.2243,20.2484,20.2082,20.2484,210000.0
2014-06-13 10:40:00,25.16,25.17,25.13,25.15,219900.0,20.2484,20.2565,20.2243,20.2404,219900.0
2014-06-13 10:50:00,25.15,25.16,25.13,25.13,126300.0,20.2404,20.2484,20.2243,20.2243,126300.0
2014-06-13 11:00:00,25.14,25.16,25.13,25.15,217500.0,20.2323,20.2484,20.2243,20.2404,217500.0
2014-06-13 11:10:00,25.15,25.15,25.14,25.15,153900.0,20.2404,20.2404,20.2323,20.2404,153900.0
2014-06-13 11:20:00,25.15,25.16,25.14,25.14,101400.0,20.2404,20.2484,20.2323,20.2323,101400.0
2014-06-13 11:30:00,25.14,25.14,25.12,25.13,175800.0,20.2323,20.2323,20.2162,20.2243,175800.0
2014-06-13 11:40:00,25.13,25.13,25.11,25.11,165300.0,20.2243,20.2243,20.2082,20.2082,165300.0
2014-06-13 11:50:00,25.11,25.13,25.11,25.12,190800.0,20.2082,20.2243,20.2082,20.2162,190800.0
2014-06-13 12:00:00,25.11,25.12,25.11,25.11,154500.0,20.2082,20.2162,20.2082,20.2082,154500.0
2014-06-13 12:10:00,25.11,25.12,25.11,25.11,103800.0,20.2082,20.2162,20.2082,20.2082,103800.0
2014-06-13 12:20:00,25.11,25.12,25.1,25.1,115500.0,20.2082,20.2162,20.2001,20.2001,115500.0
2014-06-13 12:30:00,25.1,25.11,25.07,25.08,291000.0,20.2001,20.2082,20.176,20.1841,291000.0
2014-06-13 12:40:00,25.07,25.08,25.07,25.07,109200.0,20.176,20.1841,20.176,20.176,109200.0
2014-06-13 12:50:00,25.07,25.08,25.06,25.06,191100.0,20.176,20.1841,20.168,20.168,191100.0
2014-06-13 13:00:00,25.06,25.07,25.06,25.06,213000.0,20.168,20.176,20.168,20.168,213000.0
2014-06-13 13:10:00,25.06,25.06,25.05,25.06,212400.0,20.168,20.168,20.1599,20.168,212400.0
2014-06-13 13:20:00,25.06,25.06,25.04,25.05,453000.0,20.168,20.168,20.1519,20.1599,453000.0
2014-06-13 13:30:00,25.05,25.05,25.04,25.05,208800.0,20.1599,20.1599,20.1519,20.1599,208800.0
2014-06-13 13:40:00,25.05,25.06,25.04,25.05,167700.0,20.1599,20.168,20.1519,20.1599,167700.0
2014-06-13 13:50:00,25.05,25.08,25.05,25.08,258900.0,20.1599,20.1841,20.1599,20.1841,258900.0
2014-06-13 14:00:00,25.08,25.1,25.07,25.08,222300.0,20.1841,20.2001,20.176,20.1841,222300.0
2014-06-13 14:10:00,25.08,25.11,25.08,25.11,258600.0,20.1841,20.2082,20.1841,20.2082,258600.0
2014-06-13 14:20:00,25.11,25.11,25.1,25.11,207600.0,20.2082,20.2082,20.2001,20.2082,207600.0
2014-06-13 14:30:00,25.11,25.12,25.1,25.12,96600.0,20.2082,20.2162,20.2001,20.2162,96600.0
2014-06-13 14:40:00,25.11,25.11,25.1,25.1,103800.0,20.2082,20.2082,20.2001,20.2001,103800.0
2014-06-13 14:50:00,25.1,25.1,25.09,25.1,170400.0,20.2001,20.2001,20.1921,20.2001,170400.0
2014-06-13 15:00:00,25.1,25.1,25.1,25.1,175500.0,20.2001,20.2001,20.2001,20.2001,175500.0
2014-06-13 15:10:00,25.1,25.1,25.08,25.09,390600.0,20.2001,20.2001,20.1841,20.1921,390600.0
2014-06-13 15:20:00,25.09,25.09,25.07,25.07,376200.0,20.1921,20.1921,20.176,20.176,376200.0
2014-06-13 15:30:00,25.07,25.07,25.06,25.06,440700.0,20.176,20.176,20.168,20.168,440700.0
2014-06-13 15:40:00,25.06,25.06,25.04,25.06,715200.0,20.168,20.168,20.1519,20.168,715200.0
2014-06-13 15:50:00,25.05,25.09,25.05,25.09,1878900.0,20.1599,20.1921,20.1599,20.1921,1878900.0
2014-06-16 09:30:00,25.04,25.1,25.01,25.1,957300.0,20.1519,20.2001,20.1277,20.2001,957300.0
2014-06-16 09:40:00,25.09,25.1,25.06,25.07,256500.0,20.1921,20.2001,20.168,20.176,256500.0
2014-06-16 09:50:00,25.07,25.11,25.06,25.08,287400.0,20.176,20.2082,20.168,20.1841,287400.0
2014-06-16 10:00:00,25.08,25.13,25.08,25.1,487200.0,20.1841,20.2243,20.1841,20.2001,487200.0
2014-06-16 10:10:00,25.11,25.11,25.08,25.09,268500.0,20.2082,20.2082,20.1841,20.1921,268500.0
2014-06-16 10:20:00,25.1,25.14,25.1,25.13,285600.0,20.2001,20.2323,20.2001,20.2243,285600.0
2014-06-16 10:30:00,25.13,25.16,25.13,25.14,245400.0,20.2243,20.2484,20.2243,20.2323,245400.0
2014-06-16 10:40:00,25.14,25.15,25.13,25.13,274200.0,20.2323,20.2404,20.2243,20.2243,274200.0
2014-06-16 10:50:00,25.13,25.15,25.12,25.14,255000.0,20.2243,20.2404,20.2162,20.2323,255000.0
2014-06-16 11:00:00,25.14,25.14,25.1,25.12,182100.0,20.2323,20.2323,20.2001,20.2162,182100.0
2014-06-16 11:10:00,25.11,25.12,25.07,25.08,299700.0,20.2082,20.2162,20.176,20.1841,299700.0
2014-06-16 11:20:00,25.08,25.11,25.08,25.08,159000.0,20.1841,20.2082,20.1841,20.1841,159000.0
2014-06-16 11:30:00,25.08,25.09,25.08,25.09,190800.0,20.1841,20.1921,20.1841,20.1921,190800.0
2014-06-16 11:40:00,25.09,25.11,25.09,25.1,124800.0,20.1921,20.2082,20.1921,20.2001,124800.0
2014-06-16 11:50:00,25.09,25.11,25.09,25.1,95100.0,20.1921,20.2082,20.1921,20.2001,95100.0
2014-06-16 12:00:00,25.1,25.1,25.07,25.08,120600.0,20.2001,20.2001,20.176,20.1841,120600.0
2014-06-16 12:10:00,25.09,25.09,25.07,25.08,219900.0,20.1921,20.1921,20.176,20.1841,219900.0
2014-06-16 12:20:00,25.07,25.08,25.07,25.07,115200.0,20.176,20.1841,20.176,20.176,115200.0
2014-06-16 12:30:00,25.07,25.07,25.06,25.06,71100.0,20.176,20.176,20.168,20.168,71100.0
2014-06-16 12:40:00,25.06,25.06,25.04,25.04,108900.0,20.168,20.168,20.1519,20.1519,108900.0
2014-06-16 12:50:00,25.05,25.05,25.04,25.04,106200.0,20.1599,20.1599,20.1519,20.1519,106200.0
2014-06-16 13:00:00,25.04,25.08,25.04,25.08,191700.0,20.1519,20.1841,20.1519,20.1841,191700.0
2014-06-16 13:10:00,25.08,25.09,25.07,25.08,398400.0,20.1841,20.1921,20.176,20.1841,398400.0
2014-06-16 13:20:00,25.07,25.08,25.07,25.07,165000.0,20.176,20.1841,20.176,20.176,165000.0
2014-06-16 13:30:00,25.07,25.1,25.07,25.09,147000.0,20.176,20.2001,20.176,20.1921,147000.0
2014-06-16 13:40:00,25.09,25.09,25.07,25.09,136800.0,20.1921,20.1921,20.176,20.1921,136800.0
2014-06-16 13:50:00,25.09,25.13,25.09,25.13,159000.0,20.1921,20.2243,20.1921,20.2243,159000.0
2014-06-16 14:00:00,25.13,25.13,25.11,25.12,126000.0,20.2243,20.2243,20.2082,20.2162,126000.0
2014-06-16 14:10:00,25.12,25.12,25.11,25.11,151200.0,20.2162,20.2162,20.2082,20.2082,151200.0
2014-06-16 14:20:00,25.11,25.13,25.1,25.12,218100.0,20.2082,20.2243,20.2001,20.2162,218100.0
2014-06-16 14:30:00,25.12,25.13,25.12,25.13,138300.0,20.2162,20.2243,20.2162,20.2243,138300.0
2014-06-16 14:40:00,25.13,25.13,25.11,25.11,145800.0,20.2243,20.2243,20.2082,20.2082,145800.0
2014-06-16 14:50:00,25.11,25.11,25.1,25.1,249600.0,20.2082,20.2082,20.2001,20.2001,249600.0
2014-06-16 15:00:00,25.1,25.1,25.1,25.1,151200.0,20.2001,20.2001,20.2001,20.2001,151200.0
2014-06-16 15:10:00,25.1,25.12,25.1,25.11,346200.0,20.2001,20.2162,20.2001,20.2082,346200.0
2014-06-16 15:20:00,25.11,25.12,25.1,25.11,298500.0,20.2082,20.2162,20.2001,20.2082,298500.0
2014-06-16 15:30:00,25.11,25.12,25.11,25.12,271200.0,20.2082,20.2162,20.2082,20.2162,271200.0
2014-06-16 15:40:00,25.11,25.12,25.1,25.11,343800.0,20.2082,20.2162,20.2001,20.2082,343800.0
2014-06-16 15:50:00,25.11,25.12,25.1,25.12,644700.0,20.2082,20.2162,20.2001,20.2162,644700.0
2014-06-17 09:30:00,25.1,25.14,25.07,25.09,482700.0,20.2001,20.2323,20.176,20.1921,482700.0
2014-06-17 09:40:00,25.09,25.09,25.06,25.06,272400.0,20.1921,20.1921,20.168,20.168,272400.0
2014-06-17 09:50:00,25.06,25.09,25.06,25.08,393600.0,20.168,20.1921,20.168,20.1841,393600.0
2014-06-17 10:00:00,25.08,25.11,25.06,25.1,394500.0,20.1841,20.2082,20.168,20.2001,394500.0
2014-06-17 10:10:00,25.1,25.1,25.07,25.08,271200.0,20.2001,20.2001,20.176,20.1841,271200.0
2014-06-17 10:20:00,25.08,25.09,25.07,25.07,225900.0,20.1841,20.1921,20.176,20.176,225900.0
2014-06-17 10:30:00,25.07,25.08,25.06,25.06,274500.0,20.176,20.1841,20.168,20.168,274500.0
2014-06-17 10:40:00,25.07,25.07,25.06,25.07,188400.0,20.176,20.176,20.168,20.176,188400.0
2014-06-17 10:50:00,25.07,25.08,25.05,25.07,207000.0,20.176,20.1841,20.1599,20.176,207000.0
2014-06-17 11:00:00,25.07,25.08,25.05,25.05,158700.0,20.176,20.1841,20.1599,20.1599,158700.0
2014-06-17 11:10:00,25.05,25.09,25.05,25.08,169800.0,20.1599,20.1921,20.1599,20.1841,169800.0
2014-06-17 11:20:00,25.08,25.1,25.08,25.09,221700.0,20.1841,20.2001,20.1841,20.1921,221700.0
2014-06-17 11:30:00,25.09,25.11,25.09,25.1,173100.0,20.1921,20.2082,20.1921,20.2001,173100.0
2014-06-17 11:40:00,25.1,25.11,25.09,25.11,241800.0,20.2001,20.2082,20.1921,20.2082,241800.0
2014-06-17 11:50:00,25.12,25.14,25.11,25.13,201300.0,20.2162,20.2323,20.2082,20.2243,201300.0
2014-06-17 12:00:00,25.13,25.13,25.11,25.11,123000.0,20.2243,20.2243,20.2082,20.2082,123000.0
2014-06-17 12:10:00,25.11,25.13,25.11,25.11,163800.0,20.2082,20.2243,20.2082,20.2082,163800.0
2014-06-17 12:20:00,25.11,25.12,25.1,25.1,210000.0,20.2082,20.2162,20.2001,20.2001,210000.0
2014-06-17 12:30:00,25.1,25.12,25.1,25.11,253200.0,20.2001,20.2162,20.2001,20.2082,253200.0
2014-06-17 12:40:00,25.11,25.11,25.09,25.09,252900.0,20.2082,20.2082,20.1921,20.1921,252900.0
2014-06-17 12:50:00,25.09,25.12,25.09,25.1,300900.0,20.1921,20.2162,20.1921,20.2001,300900.0
2014-06-17 13:00:00,25.1,25.11,25.1,25.11,246300.0,20.2001,20.2082,20.2001,20.2082,246300.0
2014-06-17 13:10:00,25.11,25.12,25.1,25.11,223200.0,20.2082,20.2162,20.2001,20.2082,223200.0
2014-06-17 13:20:00,25.11,25.11,25.07,25.07,216900.0,20.2082,20.2082,20.176,20.176,216900.0
2014-06-17 13:30:00,25.08,25.1,25.07,25.09,189900.0,20.1841,20.2001,20.176,20.1921,189900.0
2014-06-17 13:40:00,25.09,25.12,25.09,25.11,205800.0,20.1921,20.2162,20.1921,20.2082,205800.0
2014-06-17 13:50:00,25.11,25.12,25.09,25.12,423300.0,20.2082,20.2162,20.1921,20.2162,423300.0
2014-06-17 14:00:00,25.11,25.11,25.08,25.1,1014300.0,20.2082,20.2082,20.1841,20.2001,1014300.0
2014-06-17 14:10:00,25.09,25.11,25.09,25.11,160200.0,20.1921,20.2082,20.1921,20.2082,160200.0
2014-06-17 14:20:00,25.11,25.13,25.1,25.11,372600.0,20.2082,20.2243,20.2001,20.2082,372600.0
2014-06-17 14:30:00,25.11,25.11,25.09,25.09,157800.0,20.2082,20.2082,20.1921,20.1921,157800.0
2014-06-17 14:40:00,25.09,25.09,25.07,25.07,400800.0,20.1921,20.1921,20.176,20.176,400800.0
2014-06-17 14:50:00,25.07,25.07,25.06,25.07,354300.0,20.176,20.176,20.168,20.176,354300.0
2014-06-17 15:00:00,25.07,25.07,25.04,25.04,428100.0,20.176,20.176,20.1519,20.1519,428100.0
2014-06-17 15:10:00,25.05,25.06,25.03,25.06,624600.0,20.1599,20.168,20.1438,20.168,624600.0
2014-06-17 15:20:00,25.06,25.07,25.04,25.07,452700.0,20.168,20.176,20.1519,20.176,452700.0
2014-06-17 15:30:00,25.06,25.07,25.04,25.04,600900.0,20.168,20.176,20.1519,20.1519,600900.0
2014-06-17 15:40:00,25.04,25.05,25.03,25.04,1261800.0,20.1519,20.1599,20.1438,20.1519,1261800.0
2014-06-17 15:50:00,25.04,25.04,24.97,25.0,3755100.0,20.1519,20.1519,20.0955,20.1197,3755100.0
2014-06-18 09:30:00,25.01,25.13,24.97,25.13,1073400.0,20.1277,20.2243,20.0955,20.2243,1073400.0
2014-06-18 09:40:00,25.13,25.23,25.12,25.22,947700.0,20.2243,20.3048,20.2162,20.2967,947700.0
2014-06-18 09:50:00,25.22,25.22,25.14,25.16,767100.0,20.2967,20.2967,20.2323,20.2484,767100.0
2014-06-18 10:00:00,25.16,25.16,25.11,25.14,717300.0,20.2484,20.2484,20.2082,20.2323,717300.0
2014-06-18 10:10:00,25.14,25.15,25.13,25.14,398400.0,20.2323,20.2404,20.2243,20.2323,398400.0
2014-06-18 10:20:00,25.14,25.15,25.13,25.14,297600.0,20.2323,20.2404,20.2243,20.2323,297600.0
2014-06-18 10:30:00,25.13,25.17,25.13,25.17,343500.0,20.2243,20.2565,20.2243,20.2565,343500.0
2014-06-18 10:40:00,25.17,25.18,25.15,25.18,315600.0,20.2565,20.2645,20.2404,20.2645,315600.0
2014-06-18 10:50:00,25.18,25.18,25.15,25.15,232500.0,20.2645,20.2645,20.2404,20.2404,232500.0
2014-06-18 11:00:00,25.15,25.16,25.12,25.12,276000.0,20.2404,20.2484,20.2162,20.2162,276000.0
2014-06-18 11:10:00,25.13,25.17,25.12,25.17,332100.0,20.2243,20.2565,20.2162,20.2565,332100.0
2014-06-18 11:20:00,25.17,25.19,25.16,25.19,205200.0,20.2565,20.2726,20.2484,20.2726,205200.0
2014-06-18 11:30:00,25.19,25.22,25.19,25.19,227700.0,20.2726,20.2967,20.2726,20.2726,227700.0
2014-06-18 11:40:00,25.19,25.2,25.16,25.17,180300.0,20.2726,20.2806,20.2484,20.2565,180300.0
2014-06-18 11:50:00,25.17,25.21,25.16,25.2,261300.0,20.2565,20.2887,20.2484,20.2806,261300.0
2014-06-18 12:00:00,25.2,25.21,25.19,25.21,195900.0,20.2806,20.2887,20.2726,20.2887,195900.0
2014-06-18 12:10:00,25.21,25.22,25.2,25.22,261600.0,20.2887,20.2967,20.2806,20.2967,261600.0
2014-06-18 12:20:00,25.22,25.26,25.17,25.25,523800.0,20.2967,20.3289,20.2565,20.3209,523800.0
2014-06-18 12:30:00,25.25,25.26,25.21,25.21,177900.0,20.3209,20.3289,20.2887,20.2887,177900.0
2014-06-18 12:40:00,25.21,25.23,25.21,25.23,231900.0,20.2887,20.3048,20.2887,20.3048,231900.0
2014-06-18 12:50:00,25.23,25.26,25.23,25.24,224100.0,20.3048,20.3289,20.3048,20.3128,224100.0
2014-06-18 13:00:00,25.24,25.24,25.23,25.23,94800.0,20.3128,20.3128,20.3048,20.3048,94800.0
2014-06-18 13:10:00,25.23,25.23,25.22,25.23,158100.0,20.3048,20.3048,20.2967,20.3048,158100.0
2014-06-18 13:20:00,25.23,25.24,25.23,25.23,741600.0,20.3048,20.3128,20.3048,20.3048,741600.0
2014-06-18 13:30:00,25.23,25.24,25.22,25.22,255900.0,20.3048,20.3128,20.2967,20.2967,255900.0
2014-06-18 13:40:00,25.23,25.23,25.21,25.21,163800.0,20.3048,20.3048,20.2887,20.2887,163800.0
2014-06-18 13:50:00,25.21,25.23,25.21,25.22,317100.0,20.2887,20.3048,20.2887,20.2967,317100.0
2014-06-18 14:00:00,25.22,25.32,25.19,25.24,757500.0,20.2967,20.3772,20.2726,20.3128,757500.0
2014-06-18 14:10:00,25.25,25.27,25.25,25.26,352800.0,20.3209,20.337,20.3209,20.3289,352800.0
2014-06-18 14:20:00,25.26,25.28,25.25,25.27,386700.0,20.3289,20.345,20.3209,20.337,386700.0
2014-06-18 14:30:00,25.27,25.29,25.26,25.27,475200.0,20.337,20.3531,20.3289,20.337,475200.0
2014-06-18 14:40:00,25.26,25.27,25.23,25.24,467700.0,20.3289,20.337,20.3048,20.3128,467700.0
2014-06-18 14:50:00,25.24,25.25,25.22,25.24,451200.0,20.3128,20.3209,20.2967,20.3128,451200.0
2014-06-18 15:00:00,25.24,25.26,25.24,25.24,324900.0,20.3128,20.3289,20.3128,20.3128,324900.0
2014-06-18 15:10:00,25.24,25.26,25.22,25.25,428100.0,20.3128,20.3289,20.2967,20.3209,428100.0
2014-06-18 15:20:00,25.25,25.26,25.22,25.25,442200.0,20.3209,20.3289,20.2967,20.3209,442200.0
2014-06-18 15:30:00,25.24,25.25,25.21,25.21,547500.0,20.3128,20.3209,20.2887,20.2887,547500.0
2014-06-18 15:40:00,25.21,25.25,25.21,25.22,870000.0,20.2887,20.3209,20.2887,20.2967,870000.0
2014-06-18 15:50:00,25.22,25.25,25.22,25.24,1839900.0,20.2967,20.3209,20.2967,20.3128,1839900.0
2014-06-19 09:30:00,25.29,25.38,25.27,25.37,575700.0,20.3531,20.4255,20.337,20.4174,575700.0
2014-06-19 09:40:00,25.37,25.39,25.32,25.36,357300.0,20.4174,20.4335,20.3772,20.4094,357300.0
2014-06-19 09:50:00,25.36,25.39,25.36,25.39,345900.0,20.4094,20.4335,20.4094,20.4335,345900.0
2014-06-19 10:00:00,25.39,25.41,25.38,25.38,386400.0,20.4335,20.4496,20.4255,20.4255,386400.0
2014-06-19 10:10:00,25.38,25.41,25.38,25.4,201600.0,20.4255,20.4496,20.4255,20.4416,201600.0
2014-06-19 10:20:00,25.4,25.42,25.4,25.42,280800.0,20.4416,20.4577,20.4416,20.4577,280800.0
2014-06-19 10:30:00,25.42,25.42,25.41,25.42,365700.0,20.4577,20.4577,20.4496,20.4577,365700.0
2014-06-19 10:40:00,25.42,25.42,25.41,25.42,490200.0,20.4577,20.4577,20.4496,20.4577,490200.0
2014-06-19 10:50:00,25.41,25.43,25.41,25.42,331200.0,20.4496,20.4657,20.4496,20.4577,331200.0
2014-06-19 11:00:00,25.42,25.42,25.41,25.42,132300.0,20.4577,20.4577,20.4496,20.4577,132300.0
2014-06-19 11:10:00,25.42,25.42,25.41,25.42,203700.0,20.4577,20.4577,20.4496,20.4577,203700.0
2014-06-19 11:20:00,25.42,25.42,25.41,25.42,540300.0,20.4577,20.4577,20.4496,20.4577,540300.0
2014-06-19 11:30:00,25.42,25.42,25.41,25.42,178800.0,20.4577,20.4577,20.4496,20.4577,178800.0
2014-06-19 11:40:00,25.42,25.42,25.41,25.41,291300.0,20.4577,20.4577,20.4496,20.4496,291300.0
2014-06-19 11:50:00,25.42,25.42,25.41,25.41,301800.0,20.4577,20.4577,20.4496,20.4496,301800.0
2014-06-19 12:00:00,25.42,25.42,25.41,25.41,425700.0,20.4577,20.4577,20.4496,20.4496,425700.0
2014-06-19 12:10:00,25.41,25.42,25.41,25.42,78000.0,20.4496,20.4577,20.4496,20.4577,78000.0
2014-06-19 12:20:00,25.42,25.42,25.41,25.41,114000.0,20.4577,20.4577,20.4496,20.4496,114000.0
2014-06-19 12:30:00,25.41,25.41,25.41,25.41,244500.0,20.4496,20.4496,20.4496,20.4496,244500.0
2014-06-19 12:40:00,25.41,25.41,25.38,25.38,215700.0,20.4496,20.4496,20.4255,20.4255,215700.0
2014-06-19 12:50:00,25.38,25.39,25.34,25.35,227700.0,20.4255,20.4335,20.3933,20.4013,227700.0
2014-06-19 13:00:00,25.35,25.36,25.35,25.36,560400.0,20.4013,20.4094,20.4013,20.4094,560400.0
2014-06-19 13:10:00,25.35,25.35,25.34,25.35,291900.0,20.4013,20.4013,20.3933,20.4013,291900.0
2014-06-19 13:20:00,25.35,25.37,25.34,25.36,168300.0,20.4013,20.4174,20.3933,20.4094,168300.0
2014-06-19 13:30:00,25.36,25.37,25.35,25.35,224400.0,20.4094,20.4174,20.4013,20.4013,224400.0
2014-06-19 13:40:00,25.35,25.36,25.34,25.36,319500.0,20.4013,20.4094,20.3933,20.4094,319500.0
2014-06-19 13:50:00,25.36,25.36,25.34,25.35,214800.0,20.4094,20.4094,20.3933,20.4013,214800.0
2014-06-19 14:00:00,25.35,25.35,25.33,25.34,299100.0,20.4013,20.4013,20.3852,20.3933,299100.0
2014-06-19 14:10:00,25.34,25.34,25.33,25.34,208800.0,20.3933,20.3933,20.3852,20.3933,208800.0
2014-06-19 14:20:00,25.34,25.35,25.33,25.34,232800.0,20.3933,20.4013,20.3852,20.3933,232800.0
2014-06-19 14:30:00,25.34,25.35,25.34,25.34,195600.0,20.3933,20.4013,20.3933,20.3933,195600.0
2014-06-19 14:40:00,25.34,25.35,25.34,25.34,197700.0,20.3933,20.4013,20.3933,20.3933,197700.0
2014-06-19 14:50:00,25.34,25.34,25.33,25.33,470100.0,20.3933,20.3933,20.3852,20.3852,470100.0
2014-06-19 15:00:00,25.33,25.34,25.33,25.33,265200.0,20.3852,20.3933,20.3852,20.3852,265200.0
2014-06-19 15:10:00,25.33,25.35,25.33,25.33,240900.0,20.3852,20.4013,20.3852,20.3852,240900.0
2014-06-19 15:20:00,25.33,25.33,25.31,25.32,273900.0,20.3852,20.3852,20.3692,20.3772,273900.0
2014-06-19 15:30:00,25.32,25.32,25.31,25.31,419400.0,20.3772,20.3772,20.3692,20.3692,419400.0
2014-06-19 15:40:00,25.31,25.32,25.29,25.3,653400.0,20.3692,20.3772,20.3531,20.3611,653400.0
2014-06-19 15:50:00,25.3,25.3,25.29,25.29,1117200.0,20.3611,20.3611,20.3531,20.3531,1117200.0
2014-06-20 09:30:00,25.39,25.39,25.1,25.11,8467200.0,20.4335,20.4335,20.2001,20.2082,8467200.0
2014-06-20 09:40:00,25.12,25.13,25.04,25.08,1415100.0,20.2162,20.2243,20.1519,20.1841,1415100.0
2014-06-20 09:50:00,25.08,25.11,25.07,25.09,606600.0,20.1841,20.2082,20.176,20.1921,606600.0
2014-06-20 10:00:00,25.09,25.11,25.08,25.1,438900.0,20.1921,20.2082,20.1841,20.2001,438900.0
2014-06-20 10:10:00,25.1,25.13,25.1,25.12,321600.0,20.2001,20.2243,20.2001,20.2162,321600.0
2014-06-20 10:20:00,25.12,25.15,25.11,25.15,297000.0,20.2162,20.2404,20.2082,20.2404,297000.0
2014-06-20 10:30:00,25.15,25.15,25.12,25.14,328500.0,20.2404,20.2404,20.2162,20.2323,328500.0
2014-06-20 10:40:00,25.14,25.34,25.12,25.13,516900.0,20.2323,20.3933,20.2162,20.2243,516900.0
2014-06-20 10:50:00,25.13,25.14,25.12,25.13,170700.0,20.2243,20.2323,20.2162,20.2243,170700.0
2014-06-20 11:00:00,25.13,25.13,25.1,25.12,250500.0,20.2243,20.2243,20.2001,20.2162,250500.0
2014-06-20 11:10:00,25.12,25.12,25.08,25.09,277800.0,20.2162,20.2162,20.1841,20.1921,277800.0
2014-06-20 11:20:00,25.09,25.09,25.08,25.08,213000.0,20.1921,20.1921,20.1841,20.1841,213000.0
2014-06-20 11:30:00,25.08,25.09,25.06,25.08,532500.0,20.1841,20.1921,20.168,20.1841,532500.0
2014-06-20 11:40:00,25.08,25.08,25.06,25.06,199200.0,20.1841,20.1841,20.168,20.168,199200.0
2014-06-20 11:50:00,25.06,25.06,25.04,25.05,268200.0,20.168,20.168,20.1519,20.1599,268200.0
2014-06-20 12:00:00,25.05,25.07,25.04,25.05,296700.0,20.1599,20.176,20.1519,20.1599,296700.0
2014-06-20 12:10:00,25.05,25.06,25.04,25.05,246000.0,20.1599,20.168,20.1519,20.1599,246000.0
2014-06-20 12:20:00,25.06,25.07,25.05,25.07,251400.0,20.168,20.176,20.1599,20.176,251400.0
2014-06-20 12:30:00,25.06,25.08,25.06,25.08,311700.0,20.168,20.1841,20.168,20.1841,311700.0
2014-06-20 12:40:00,25.07,25.11,25.07,25.09,843300.0,20.176,20.2082,20.176,20.1921,843300.0
2014-06-20 12:50:00,25.09,25.1,25.09,25.1,355800.0,20.1921,20.2001,20.1921,20.2001,355800.0
2014-06-20 13:00:00,25.1,25.12,25.09,25.1,370500.0,20.2001,20.2162,20.1921,20.2001,370500.0
2014-06-20 13:10:00,25.1,25.13,25.1,25.13,253800.0,20.2001,20.2243,20.2001,20.2243,253800.0
2014-06-20 13:20:00,25.13,25.15,25.12,25.15,556800.0,20.2243,20.2404,20.2162,20.2404,556800.0
2014-06-20 13:30:00,25.15,25.18,25.14,25.17,587400.0,20.2404,20.2645,20.2323,20.2565,587400.0
2014-06-20 13:40:00,25.17,25.18,25.15,25.17,541800.0,20.2565,20.2645,20.2404,20.2565,541800.0
2014-06-20 13:50:00,25.17,25.17,25.13,25.16,306300.0,20.2565,20.2565,20.2243,20.2484,306300.0
2014-06-20 14:00:00,25.16,25.16,25.13,25.14,355200.0,20.2484,20.2484,20.2243,20.2323,355200.0
2014-06-20 14:10:00,25.14,25.14,25.12,25.13,164400.0,20.2323,20.2323,20.2162,20.2243,164400.0
2014-06-20 14:20:00,25.12,25.14,25.12,25.13,168900.0,20.2162,20.2323,20.2162,20.2243,168900.0
2014-06-20 14:30:00,25.13,25.13,25.09,25.1,277200.0,20.2243,20.2243,20.1921,20.2001,277200.0
2014-06-20 14:40:00,25.1,25.11,25.09,25.1,350100.0,20.2001,20.2082,20.1921,20.2001,350100.0
2014-06-20 14:50:00,25.1,25.13,25.09,25.13,330300.0,20.2001,20.2243,20.1921,20.2243,330300.0
2014-06-20 15:00:00,25.13,25.15,25.12,25.14,411600.0,20.2243,20.2404,20.2162,20.2323,411600.0
2014-06-20 15:10:00,25.14,25.15,25.13,25.15,388500.0,20.2323,20.2404,20.2243,20.2404,388500.0
2014-06-20 15:20:00,25.15,25.2,25.15,25.19,807300.0,20.2404,20.2806,20.2404,20.2726,807300.0
2014-06-20 15:30:00,25.19,25.2,25.17,25.19,902400.0,20.2726,20.2806,20.2565,20.2726,902400.0
2014-06-20 15:40:00,25.19,25.2,25.16,25.18,987000.0,20.2726,20.2806,20.2484,20.2645,987000.0
2014-06-20 15:50:00,25.18,25.25,25.17,25.23,2008200.0,20.2645,20.3209,20.2565,20.3048,2008200.0
2014-06-23 09:30:00,25.19,25.2,25.1,25.16,740100.0,20.2726,20.2806,20.2001,20.2484,740100.0
2014-06-23 09:40:00,25.16,25.26,25.15,25.24,684900.0,20.2484,20.3289,20.2404,20.3128,684900.0
2014-06-23 09:50:00,25.23,25.24,25.18,25.19,265800.0,20.3048,20.3128,20.2645,20.2726,265800.0
2014-06-23 10:00:00,25.19,25.21,25.18,25.19,516000.0,20.2726,20.2887,20.2645,20.2726,516000.0
2014-06-23 10:10:00,25.18,25.19,25.16,25.18,327000.0,20.2645,20.2726,20.2484,20.2645,327000.0
2014-06-23 10:20:00,25.18,25.22,25.17,25.22,290700.0,20.2645,20.2967,20.2565,20.2967,290700.0
2014-06-23 10:30:00,25.22,25.26,25.22,25.22,333900.0,20.2967,20.3289,20.2967,20.2967,333900.0
2014-06-23 10:40:00,25.22,25.24,25.2,25.24,281700.0,20.2967,20.3128,20.2806,20.3128,281700.0
2014-06-23 10:50:00,25.24,25.28,25.23,25.28,612900.0,20.3128,20.345,20.3048,20.345,612900.0
2014-06-23 11:00:00,25.28,25.29,25.25,25.25,359400.0,20.345,20.3531,20.3209,20.3209,359400.0
2014-06-23 11:10:00,25.26,25.27,25.24,25.26,200100.0,20.3289,20.337,20.3128,20.3289,200100.0
2014-06-23 11:20:00,25.26,25.27,25.24,25.25,201900.0,20.3289,20.337,20.3128,20.3209,201900.0
2014-06-23 11:30:00,25.24,25.26,25.22,25.26,271200.0,20.3128,20.3289,20.2967,20.3289,271200.0
2014-06-23 11:40:00,25.26,25.29,25.25,25.29,380100.0,20.3289,20.3531,20.3209,20.3531,380100.0
2014-06-23 11:50:00,25.29,25.31,25.29,25.3,332700.0,20.3531,20.3692,20.3531,20.3611,332700.0
2014-06-23 12:00:00,25.3,25.3,25.26,25.26,143700.0,20.3611,20.3611,20.3289,20.3289,143700.0
2014-06-23 12:10:00,25.26,25.26,25.23,25.23,95100.0,20.3289,20.3289,20.3048,20.3048,95100.0
2014-06-23 12:20:00,25.23,25.24,25.22,25.22,131700.0,20.3048,20.3128,20.2967,20.2967,131700.0
2014-06-23 12:30:00,25.22,25.24,25.21,25.21,102900.0,20.2967,20.3128,20.2887,20.2887,102900.0
2014-06-23 12:40:00,25.21,25.22,25.2,25.21,96000.0,20.2887,20.2967,20.2806,20.2887,96000.0
2014-06-23 12:50:00,25.21,25.21,25.2,25.2,83100.0,20.2887,20.2887,20.2806,20.2806,83100.0
2014-06-23 13:00:00,25.21,25.21,25.2,25.21,143400.0,20.2887,20.2887,20.2806,20.2887,143400.0
2014-06-23 13:10:00,25.21,25.24,25.21,25.24,184800.0,20.2887,20.3128,20.2887,20.3128,184800.0
2014-06-23 13:20:00,25.24,25.27,25.24,25.27,212100.0,20.3128,20.337,20.3128,20.337,212100.0
2014-06-23 13:30:00,25.26,25.28,25.26,25.27,195300.0,20.3289,20.345,20.3289,20.337,195300.0
2014-06-23 13:40:00,25.27,25.29,25.26,25.29,345900.0,20.337,20.3531,20.3289,20.3531,345900.0
2014-06-23 13:50:00,25.29,25.29,25.27,25.27,159600.0,20.3531,20.3531,20.337,20.337,159600.0
2014-06-23 14:00:00,25.27,25.27,25.24,25.24,169800.0,20.337,20.337,20.3128,20.3128,169800.0
2014-06-23 14:10:00,25.24,25.27,25.24,25.27,211500.0,20.3128,20.337,20.3128,20.337,211500.0
2014-06-23 14:20:00,25.27,25.27,25.26,25.27,101400.0,20.337,20.337,20.3289,20.337,101400.0
2014-06-23 14:30:00,25.27,25.27,25.24,25.25,216900.0,20.337,20.337,20.3128,20.3209,216900.0
2014-06-23 14:40:00,25.25,25.27,25.25,25.26,204900.0,20.3209,20.337,20.3209,20.3289,204900.0
2014-06-23 14:50:00,25.25,25.26,25.24,25.25,150600.0,20.3209,20.3289,20.3128,20.3209,150600.0
2014-06-23 15:00:00,25.24,25.26,25.24,25.25,169500.0,20.3128,20.3289,20.3128,20.3209,169500.0
2014-06-23 15:10:00,25.25,25.26,25.25,25.26,143700.0,20.3209,20.3289,20.3209,20.3289,143700.0
2014-06-23 15:20:00,25.26,25.27,25.25,25.25,266700.0,20.3289,20.337,20.3209,20.3209,266700.0
2014-06-23 15:30:00,25.25,25.25,25.24,25.25,218100.0,20.3209,20.3209,20.3128,20.3209,218100.0
2014-06-23 15:40:00,25.25,25.26,25.25,25.25,346200.0,20.3209,20.3289,20.3209,20.3209,346200.0
2014-06-23 15:50:00,25.25,25.27,25.25,25.26,639300.0,20.3209,20.337,20.3209,20.3289,639300.0
2014-06-24 09:30:00,25.35,25.38,25.3,25.35,746700.0,20.4013,20.4255,20.3611,20.4013,746700.0
2014-06-24 09:40:00,25.35,25.37,25.33,25.35,332700.0,20.4013,20.4174,20.3852,20.4013,332700.0
2014-06-24 09:50:00,25.36,25.38,25.34,25.38,307800.0,20.4094,20.4255,20.3933,20.4255,307800.0
2014-06-24 10:00:00,25.38,25.4,25.38,25.38,369900.0,20.4255,20.4416,20.4255,20.4255,369900.0
2014-06-24 10:10:00,25.38,25.39,25.34,25.35,388500.0,20.4255,20.4335,20.3933,20.4013,388500.0
2014-06-24 10:20:00,25.35,25.37,25.34,25.36,306900.0,20.4013,20.4174,20.3933,20.4094,306900.0
2014-06-24 10:30:00,25.36,25.37,25.35,25.35,563100.0,20.4094,20.4174,20.4013,20.4013,563100.0
2014-06-24 10:40:00,25.35,25.36,25.34,25.34,273600.0,20.4013,20.4094,20.3933,20.3933,273600.0
2014-06-24 10:50:00,25.34,25.35,25.33,25.35,342600.0,20.3933,20.4013,20.3852,20.4013,342600.0
2014-06-24 11:00:00,25.34,25.36,25.33,25.33,281100.0,20.3933,20.4094,20.3852,20.3852,281100.0
2014-06-24 11:10:00,25.34,25.34,25.33,25.33,292800.0,20.3933,20.3933,20.3852,20.3852,292800.0
2014-06-24 11:20:00,25.33,25.35,25.32,25.35,171300.0,20.3852,20.4013,20.3772,20.4013,171300.0
2014-06-24 11:30:00,25.35,25.35,25.32,25.32,351600.0,20.4013,20.4013,20.3772,20.3772,351600.0
2014-06-24 11:40:00,25.32,25.32,25.3,25.3,180000.0,20.3772,20.3772,20.3611,20.3611,180000.0
2014-06-24 11:50:00,25.3,25.31,25.29,25.31,211200.0,20.3611,20.3692,20.3531,20.3692,211200.0
2014-06-24 12:00:00,25.31,25.33,25.3,25.33,232800.0,20.3692,20.3852,20.3611,20.3852,232800.0
2014-06-24 12:10:00,25.33,25.36,25.32,25.34,623700.0,20.3852,20.4094,20.3772,20.3933,623700.0
2014-06-24 12:20:00,25.34,25.35,25.33,25.34,200400.0,20.3933,20.4013,20.3852,20.3933,200400.0
2014-06-24 12:30:00,25.34,25.34,25.31,25.31,192000.0,20.3933,20.3933,20.3692,20.3692,192000.0
2014-06-24 12:40:00,25.31,25.31,25.29,25.31,237000.0,20.3692,20.3692,20.3531,20.3692,237000.0
2014-06-24 12:50:00,25.31,25.31,25.27,25.28,289800.0,20.3692,20.3692,20.337,20.345,289800.0
2014-06-24 13:00:00,25.28,25.29,25.27,25.27,259500.0,20.345,20.3531,20.337,20.337,259500.0
2014-06-24 13:10:00,25.27,25.28,25.24,25.25,327900.0,20.337,20.345,20.3128,20.3209,327900.0
2014-06-24 13:20:00,25.25,25.25,25.24,25.24,276900.0,20.3209,20.3209,20.3128,20.3128,276900.0
2014-06-24 13:30:00,25.24,25.29,25.24,25.29,504000.0,20.3128,20.3531,20.3128,20.3531,504000.0
2014-06-24 13:40:00,25.29,25.29,25.26,25.27,207900.0,20.3531,20.3531,20.3289,20.337,207900.0
2014-06-24 13:50:00,25.27,25.27,25.26,25.27,261000.0,20.337,20.337,20.3289,20.337,261000.0
2014-06-24 14:00:00,25.27,25.27,25.25,25.25,259800.0,20.337,20.337,20.3209,20.3209,259800.0
2014-06-24 14:10:00,25.25,25.27,25.25,25.27,166500.0,20.3209,20.337,20.3209,20.337,166500.0
2014-06-24 14:20:00,25.27,25.27,25.25,25.25,174600.0,20.337,20.337,20.3209,20.3209,174600.0
2014-06-24 14:30:00,25.25,25.27,25.24,25.27,273000.0,20.3209,20.337,20.3128,20.337,273000.0
2014-06-24 14:40:00,25.27,25.29,25.27,25.29,156000.0,20.337,20.3531,20.337,20.3531,156000.0
2014-06-24 14:50:00,25.29,25.29,25.27,25.28,234000.0,20.3531,20.3531,20.337,20.345,234000.0
2014-06-24 15:00:00,25.28,25.28,25.25,25.25,411300.0,20.345,20.345,20.3209,20.3209,411300.0
2014-06-24 15:10:00,25.25,25.27,25.23,25.26,453000.0,20.3209,20.337,20.3048,20.3289,453000.0
2014-06-24 15:20:00,25.26,25.29,25.25,25.27,635100.0,20.3289,20.3531,20.3209,20.337,635100.0
2014-06-24 15:30:00,25.26,25.29,25.25,25.28,470700.0,20.3289,20.3531,20.3209,20.345,470700.0
2014-06-24 15:40:00,25.28,25.34,25.28,25.33,934200.0,20.345,20.3933,20.345,20.3852,934200.0
2014-06-24 15:50:00,25.33,25.37,25.32,25.32,1569600.0,20.3852,20.4174,20.3772,20.3772,1569600.0
2014-06-25 09:30:00,25.25,25.28,25.14,25.15,566100.0,20.3209,20.345,20.2323,20.2404,566100.0
2014-06-25 09:40:00,25.15,25.22,25.09,25.21,519300.0,20.2404,20.2967,20.1921,20.2887,519300.0
2014-06-25 09:50:00,25.22,25.27,25.2,25.26,435600.0,20.2967,20.337,20.2806,20.3289,435600.0
2014-06-25 10:00:00,25.26,25.27,25.19,25.19,423900.0,20.3289,20.337,20.2726,20.2726,423900.0
2014-06-25 10:10:00,25.19,25.19,25.13,25.17,427200.0,20.2726,20.2726,20.2243,20.2565,427200.0
2014-06-25 10:20:00,25.17,25.21,25.16,25.21,201300.0,20.2565,20.2887,20.2484,20.2887,201300.0
2014-06-25 10:30:00,25.2,25.22,25.18,25.2,136500.0,20.2806,20.2967,20.2645,20.2806,136500.0
2014-06-25 10:40:00,25.2,25.2,25.18,25.19,167700.0,20.2806,20.2806,20.2645,20.2726,167700.0
2014-06-25 10:50:00,25.2,25.24,25.18,25.24,196200.0,20.2806,20.3128,20.2645,20.3128,196200.0
2014-06-25 11:00:00,25.24,25.25,25.19,25.2,207300.0,20.3128,20.3209,20.2726,20.2806,207300.0
2014-06-25 11:10:00,25.2,25.22,25.19,25.2,399600.0,20.2806,20.2967,20.2726,20.2806,399600.0
2014-06-25 11:20:00,25.2,25.24,25.2,25.24,191400.0,20.2806,20.3128,20.2806,20.3128,191400.0
2014-06-25 11:30:00,25.24,25.26,25.22,25.24,271200.0,20.3128,20.3289,20.2967,20.3128,271200.0
2014-06-25 11:40:00,25.24,25.25,25.23,25.25,177600.0,20.3128,20.3209,20.3048,20.3209,177600.0
2014-06-25 11:50:00,25.24,25.25,25.22,25.22,203400.0,20.3128,20.3209,20.2967,20.2967,203400.0
2014-06-25 12:00:00,25.22,25.23,25.21,25.22,143100.0,20.2967,20.3048,20.2887,20.2967,143100.0
2014-06-25 12:10:00,25.22,25.24,25.21,25.23,180900.0,20.2967,20.3128,20.2887,20.3048,180900.0
2014-06-25 12:20:00,25.23,25.24,25.21,25.23,144600.0,20.3048,20.3128,20.2887,20.3048,144600.0
2014-06-25 12:30:00,25.23,25.23,25.21,25.22,156000.0,20.3048,20.3048,20.2887,20.2967,156000.0
2014-06-25 12:40:00,25.22,25.22,25.2,25.22,176400.0,20.2967,20.2967,20.2806,20.2967,176400.0
2014-06-25 12:50:00,25.21,25.22,25.21,25.22,116100.0,20.2887,20.2967,20.2887,20.2967,116100.0
2014-06-25 13:00:00,25.22,25.23,25.21,25.22,170100.0,20.2967,20.3048,20.2887,20.2967,170100.0
2014-06-25 13:10:00,25.21,25.22,25.21,25.21,136800.0,20.2887,20.2967,20.2887,20.2887,136800.0
2014-06-25 13:20:00,25.21,25.22,25.2,25.21,149700.0,20.2887,20.2967,20.2806,20.2887,149700.0
2014-06-25 13:30:00,25.21,25.22,25.19,25.2,151500.0,20.2887,20.2967,20.2726,20.2806,151500.0
2014-06-25 13:40:00,25.2,25.21,25.19,25.19,159600.0,20.2806,20.2887,20.2726,20.2726,159600.0
2014-06-25 13:50:00,25.19,25.22,25.19,25.22,225900.0,20.2726,20.2967,20.2726,20.2967,225900.0
2014-06-25 14:00:00,25.21,25.21,25.19,25.19,141900.0,20.2887,20.2887,20.2726,20.2726,141900.0
2014-06-25 14:10:00,25.19,25.2,25.19,25.2,176400.0,20.2726,20.2806,20.2726,20.2806,176400.0
2014-06-25 14:20:00,25.2,25.21,25.2,25.2,178200.0,20.2806,20.2887,20.2806,20.2806,178200.0
2014-06-25 14:30:00,25.2,25.2,25.17,25.18,298200.0,20.2806,20.2806,20.2565,20.2645,298200.0
2014-06-25 14:40:00,25.18,25.18,25.17,25.17,183000.0,20.2645,20.2645,20.2565,20.2565,183000.0
2014-06-25 14:50:00,25.17,25.2,25.17,25.19,281100.0,20.2565,20.2806,20.2565,20.2726,281100.0
2014-06-25 15:00:00,25.19,25.19,25.17,25.18,190200.0,20.2726,20.2726,20.2565,20.2645,190200.0
2014-06-25 15:10:00,25.17,25.21,25.17,25.2,284400.0,20.2565,20.2887,20.2565,20.2806,284400.0
2014-06-25 15:20:00,25.2,25.22,25.2,25.2,249600.0,20.2806,20.2967,20.2806,20.2806,249600.0
2014-06-25 15:30:00,25.2,25.23,25.2,25.23,374700.0,20.2806,20.3048,20.2806,20.3048,374700.0
2014-06-25 15:40:00,25.22,25.22,25.2,25.21,554100.0,20.2967,20.2967,20.2806,20.2887,554100.0
2014-06-25 15:50:00,25.21,25.22,25.19,25.21,882900.0,20.2887,20.2967,20.2726,20.2887,882900.0
2014-06-26 09:30:00,25.17,25.2,25.12,25.18,675900.0,20.2565,20.2806,20.2162,20.2645,675900.0
2014-06-26 09:40:00,25.18,25.19,25.15,25.17,654000.0,20.2645,20.2726,20.2404,20.2565,654000.0
2014-06-26 09:50:00,25.16,25.16,25.09,25.1,430800.0,20.2484,20.2484,20.1921,20.2001,430800.0
2014-06-26 10:00:00,25.1,25.14,25.1,25.11,453600.0,20.2001,20.2323,20.2001,20.2082,453600.0
2014-06-26 10:10:00,25.11,25.14,25.1,25.14,264600.0,20.2082,20.2323,20.2001,20.2323,264600.0
2014-06-26 10:20:00,25.14,25.16,25.12,25.12,172200.0,20.2323,20.2484,20.2162,20.2162,172200.0
2014-06-26 10:30:00,25.12,25.13,25.07,25.07,331200.0,20.2162,20.2243,20.176,20.176,331200.0
2014-06-26 10:40:00,25.07,25.08,25.05,25.05,303600.0,20.176,20.1841,20.1599,20.1599,303600.0
2014-06-26 10:50:00,25.05,25.06,25.01,25.03,419700.0,20.1599,20.168,20.1277,20.1438,419700.0
2014-06-26 11:00:00,25.03,25.07,25.03,25.05,258600.0,20.1438,20.176,20.1438,20.1599,258600.0
2014-06-26 11:10:00,25.05,25.05,25.02,25.03,309000.0,20.1599,20.1599,20.1358,20.1438,309000.0
2014-06-26 11:20:00,25.03,25.04,25.01,25.02,277200.0,20.1438,20.1519,20.1277,20.1358,277200.0
2014-06-26 11:30:00,25.02,25.03,25.01,25.01,363000.0,20.1358,20.1438,20.1277,20.1277,363000.0
2014-06-26 11:40:00,25.01,25.04,25.0,25.03,309600.0,20.1277,20.1519,20.1197,20.1438,309600.0
2014-06-26 11:50:00,25.03,25.04,25.01,25.03,201000.0,20.1438,20.1519,20.1277,20.1438,201000.0
2014-06-26 12:00:00,25.03,25.03,24.99,24.99,493800.0,20.1438,20.1438,20.1116,20.1116,493800.0
2014-06-26 12:10:00,24.99,24.99,24.95,24.96,540000.0,20.1116,20.1116,20.0794,20.0875,540000.0
2014-06-26 12:20:00,24.96,24.99,24.95,24.98,408900.0,20.0875,20.1116,20.0794,20.1036,408900.0
2014-06-26 12:30:00,24.98,24.98,24.95,24.95,361500.0,20.1036,20.1036,20.0794,20.0794,361500.0
2014-06-26 12:40:00,24.96,24.96,24.94,24.94,289500.0,20.0875,20.0875,20.0714,20.0714,289500.0
2014-06-26 12:50:00,24.94,24.95,24.91,24.92,446400.0,20.0714,20.0794,20.0472,20.0553,446400.0
2014-06-26 13:00:00,24.92,24.96,24.91,24.96,240300.0,20.0553,20.0875,20.0472,20.0875,240300.0
2014-06-26 13:10:00,24.96,24.96,24.91,24.91,394200.0,20.0875,20.0875,20.0472,20.0472,394200.0
2014-06-26 13:20:00,24.91,24.96,24.9,24.94,495000.0,20.0472,20.0875,20.0392,20.0714,495000.0
2014-06-26 13:30:00,24.95,24.96,24.93,24.95,349500.0,20.0794,20.0875,20.0633,20.0794,349500.0
2014-06-26 13:40:00,24.95,24.96,24.92,24.93,579000.0,20.0794,20.0875,20.0553,20.0633,579000.0
2014-06-26 13:50:00,24.93,24.98,24.93,24.96,443100.0,20.0633,20.1036,20.0633,20.0875,443100.0
2014-06-26 14:00:00,24.96,24.98,24.95,24.96,408000.0,20.0875,20.1036,20.0794,20.0875,408000.0
2014-06-26 14:10:00,24.96,24.98,24.95,24.98,294000.0,20.0875,20.1036,20.0794,20.1036,294000.0
2014-06-26 14:20:00,24.98,24.98,24.97,24.97,128100.0,20.1036,20.1036,20.0955,20.0955,128100.0
2014-06-26 14:30:00,24.97,24.97,24.94,24.95,401400.0,20.0955,20.0955,20.0714,20.0794,401400.0
2014-06-26 14:40:00,24.95,24.97,24.95,24.96,294000.0,20.0794,20.0955,20.0794,20.0875,294000.0
2014-06-26 14:50:00,24.96,24.99,24.95,24.97,476700.0,20.0875,20.1116,20.0794,20.0955,476700.0
2014-06-26 15:00:00,24.97,25.0,24.97,24.99,417600.0,20.0955,20.1197,20.0955,20.1116,417600.0
2014-06-26 15:10:00,24.99,25.01,24.97,25.0,708600.0,20.1116,20.1277,20.0955,20.1197,708600.0
2014-06-26 15:20:00,25.0,25.01,24.98,24.99,836400.0,20.1197,20.1277,20.1036,20.1116,836400.0
2014-06-26 15:30:00,24.99,25.0,24.98,25.0,598200.0,20.1116,20.1197,20.1036,20.1197,598200.0
2014-06-26 15:40:00,25.0,25.0,24.97,24.99,853500.0,20.1197,20.1197,20.0955,20.1116,853500.0
2014-06-26 15:50:00,24.99,24.99,24.96,24.97,2057400.0,20.1116,20.1116,20.0875,20.0955,2057400.0
2014-06-27 09:30:00,24.93,24.96,24.89,24.9,658200.0,20.0633,20.0875,20.0311,20.0392,658200.0
2014-06-27 09:40:00,24.9,24.95,24.9,24.95,353700.0,20.0392,20.0794,20.0392,20.0794,353700.0
2014-06-27 09:50:00,24.95,24.99,24.94,24.94,366600.0,20.0794,20.1116,20.0714,20.0714,366600.0
2014-06-27 10:00:00,24.94,24.97,24.92,24.93,479400.0,20.0714,20.0955,20.0553,20.0633,479400.0
2014-06-27 10:10:00,24.93,24.98,24.92,24.98,463200.0,20.0633,20.1036,20.0553,20.1036,463200.0
2014-06-27 10:20:00,24.98,24.99,24.95,24.99,511200.0,20.1036,20.1116,20.0794,20.1116,511200.0
2014-06-27 10:30:00,24.99,25.0,24.98,24.98,485400.0,20.1116,20.1197,20.1036,20.1036,485400.0
2014-06-27 10:40:00,24.98,25.01,24.98,24.99,380700.0,20.1036,20.1277,20.1036,20.1116,380700.0
2014-06-27 10:50:00,24.99,25.02,24.97,24.97,542700.0,20.1116,20.1358,20.0955,20.0955,542700.0
2014-06-27 11:00:00,24.97,24.97,24.93,24.95,216900.0,20.0955,20.0955,20.0633,20.0794,216900.0
2014-06-27 11:10:00,24.95,24.96,24.95,24.95,184500.0,20.0794,20.0875,20.0794,20.0794,184500.0
2014-06-27 11:20:00,24.95,24.97,24.95,24.96,216600.0,20.0794,20.0955,20.0794,20.0875,216600.0
2014-06-27 11:30:00,24.96,24.96,24.95,24.95,254400.0,20.0875,20.0875,20.0794,20.0794,254400.0
2014-06-27 11:40:00,24.95,24.97,24.95,24.96,147600.0,20.0794,20.0955,20.0794,20.0875,147600.0
2014-06-27 11:50:00,24.96,24.98,24.96,24.97,233700.0,20.0875,20.1036,20.0875,20.0955,233700.0
2014-06-27 12:00:00,24.97,24.99,24.96,24.96,242700.0,20.0955,20.1116,20.0875,20.0875,242700.0
2014-06-27 12:10:00,24.97,24.98,24.95,24.96,159600.0,20.0955,20.1036,20.0794,20.0875,159600.0
2014-06-27 12:20:00,24.96,24.99,24.96,24.98,283200.0,20.0875,20.1116,20.0875,20.1036,283200.0
2014-06-27 12:30:00,24.97,24.99,24.97,24.99,247500.0,20.0955,20.1116,20.0955,20.1116,247500.0
2014-06-27 12:40:00,24.98,25.0,24.98,24.99,179400.0,20.1036,20.1197,20.1036,20.1116,179400.0
2014-06-27 12:50:00,24.99,24.99,24.96,24.96,222300.0,20.1116,20.1116,20.0875,20.0875,222300.0
2014-06-27 13:00:00,24.96,24.97,24.96,24.97,145200.0,20.0875,20.0955,20.0875,20.0955,145200.0
2014-06-27 13:10:00,24.97,24.98,24.94,24.95,376200.0,20.0955,20.1036,20.0714,20.0794,376200.0
2014-06-27 13:20:00,24.95,24.96,24.94,24.95,183600.0,20.0794,20.0875,20.0714,20.0794,183600.0
2014-06-27 13:30:00,24.95,24.96,24.94,24.94,212100.0,20.0794,20.0875,20.0714,20.0714,212100.0
2014-06-27 13:40:00,24.95,24.96,24.94,24.94,236700.0,20.0794,20.0875,20.0714,20.0714,236700.0
2014-06-27 13:50:00,24.95,24.98,24.95,24.97,189000.0,20.0794,20.1036,20.0794,20.0955,189000.0
2014-06-27 14:00:00,24.96,25.0,24.96,25.0,264900.0,20.0875,20.1197,20.0875,20.1197,264900.0
2014-06-27 14:10:00,25.0,25.0,24.98,24.98,306900.0,20.1197,20.1197,20.1036,20.1036,306900.0
2014-06-27 14:20:00,24.98,24.99,24.97,24.97,305100.0,20.1036,20.1116,20.0955,20.0955,305100.0
2014-06-27 14:30:00,24.97,24.99,24.97,24.97,320700.0,20.0955,20.1116,20.0955,20.0955,320700.0
2014-06-27 14:40:00,24.97,24.97,24.96,24.97,350700.0,20.0955,20.0955,20.0875,20.0955,350700.0
2014-06-27 14:50:00,24.97,24.98,24.96,24.97,260700.0,20.0955,20.1036,20.0875,20.0955,260700.0
2014-06-27 15:00:00,24.97,24.98,24.97,24.98,393300.0,20.0955,20.1036,20.0955,20.1036,393300.0
2014-06-27 15:10:00,24.98,24.99,24.98,24.99,206100.0,20.1036,20.1116,20.1036,20.1116,206100.0
2014-06-27 15:20:00,24.99,25.0,24.98,24.99,343500.0,20.1116,20.1197,20.1036,20.1116,343500.0
2014-06-27 15:30:00,24.99,25.05,24.99,25.05,694200.0,20.1116,20.1599,20.1116,20.1599,694200.0
2014-06-27 15:40:00,25.05,25.1,25.05,25.09,1049400.0,20.1599,20.2001,20.1599,20.1921,1049400.0
2014-06-27 15:50:00,25.09,25.13,25.07,25.11,2553600.0,20.1921,20.2243,20.176,20.2082,2553600.0
2014-06-30 09:30:00,25.13,25.18,25.09,25.17,1357200.0,20.2243,20.2645,20.1921,20.2565,1357200.0
2014-06-30 09:40:00,25.16,25.17,25.1,25.1,562200.0,20.2484,20.2565,20.2001,20.2001,562200.0
2014-06-30 09:50:00,25.1,25.14,25.09,25.14,295800.0,20.2001,20.2323,20.1921,20.2323,295800.0
2014-06-30 10:00:00,25.14,25.22,25.13,25.19,495000.0,20.2323,20.2967,20.2243,20.2726,495000.0
2014-06-30 10:10:00,25.19,25.22,25.18,25.19,525600.0,20.2726,20.2967,20.2645,20.2726,525600.0
2014-06-30 10:20:00,25.19,25.2,25.17,25.18,376800.0,20.2726,20.2806,20.2565,20.2645,376800.0
2014-06-30 10:30:00,25.19,25.2,25.17,25.17,311100.0,20.2726,20.2806,20.2565,20.2565,311100.0
2014-06-30 10:40:00,25.17,25.18,25.15,25.15,318300.0,20.2565,20.2645,20.2404,20.2404,318300.0
2014-06-30 10:50:00,25.15,25.16,25.13,25.16,291600.0,20.2404,20.2484,20.2243,20.2484,291600.0
2014-06-30 11:00:00,25.16,25.16,25.12,25.13,197100.0,20.2484,20.2484,20.2162,20.2243,197100.0
2014-06-30 11:10:00,25.12,25.19,25.11,25.19,205200.0,20.2162,20.2726,20.2082,20.2726,205200.0
2014-06-30 11:20:00,25.19,25.23,25.17,25.22,438600.0,20.2726,20.3048,20.2565,20.2967,438600.0
2014-06-30 11:30:00,25.22,25.22,25.16,25.18,265800.0,20.2967,20.2967,20.2484,20.2645,265800.0
2014-06-30 11:40:00,25.18,25.18,25.14,25.14,125700.0,20.2645,20.2645,20.2323,20.2323,125700.0
2014-06-30 11:50:00,25.14,25.15,25.1,25.12,231900.0,20.2323,20.2404,20.2001,20.2162,231900.0
2014-06-30 12:00:00,25.12,25.16,25.12,25.14,282600.0,20.2162,20.2484,20.2162,20.2323,282600.0
2014-06-30 12:10:00,25.14,25.16,25.13,25.15,100800.0,20.2323,20.2484,20.2243,20.2404,100800.0
2014-06-30 12:20:00,25.15,25.16,25.13,25.13,71700.0,20.2404,20.2484,20.2243,20.2243,71700.0
2014-06-30 12:30:00,25.13,25.13,25.1,25.1,71700.0,20.2243,20.2243,20.2001,20.2001,71700.0
2014-06-30 12:40:00,25.1,25.11,25.1,25.1,120900.0,20.2001,20.2082,20.2001,20.2001,120900.0
2014-06-30 12:50:00,25.1,25.11,25.08,25.08,147000.0,20.2001,20.2082,20.1841,20.1841,147000.0
2014-06-30 13:00:00,25.08,25.1,25.08,25.1,240600.0,20.1841,20.2001,20.1841,20.2001,240600.0
2014-06-30 13:10:00,25.1,25.12,25.1,25.11,137100.0,20.2001,20.2162,20.2001,20.2082,137100.0
2014-06-30 13:20:00,25.11,25.11,25.08,25.08,104100.0,20.2082,20.2082,20.1841,20.1841,104100.0
2014-06-30 13:30:00,25.09,25.09,25.07,25.08,99300.0,20.1921,20.1921,20.176,20.1841,99300.0
2014-06-30 13:40:00,25.08,25.08,25.05,25.08,153000.0,20.1841,20.1841,20.1599,20.1841,153000.0
2014-06-30 13:50:00,25.08,25.1,25.05,25.05,364500.0,20.1841,20.2001,20.1599,20.1599,364500.0
2014-06-30 14:00:00,25.05,25.09,25.04,25.08,370800.0,20.1599,20.1921,20.1519,20.1841,370800.0
2014-06-30 14:10:00,25.08,25.09,25.07,25.07,107400.0,20.1841,20.1921,20.176,20.176,107400.0
2014-06-30 14:20:00,25.07,25.09,25.07,25.09,185700.0,20.176,20.1921,20.176,20.1921,185700.0
2014-06-30 14:30:00,25.09,25.09,25.05,25.05,456900.0,20.1921,20.1921,20.1599,20.1599,456900.0
2014-06-30 14:40:00,25.05,25.06,25.03,25.04,417600.0,20.1599,20.168,20.1438,20.1519,417600.0
2014-06-30 14:50:00,25.04,25.04,25.03,25.04,186000.0,20.1519,20.1519,20.1438,20.1519,186000.0
2014-06-30 15:00:00,25.04,25.04,25.02,25.03,393600.0,20.1519,20.1519,20.1358,20.1438,393600.0
2014-06-30 15:10:00,25.03,25.06,25.02,25.06,227100.0,20.1438,20.168,20.1358,20.168,227100.0
2014-06-30 15:20:00,25.06,25.06,25.03,25.04,864300.0,20.168,20.168,20.1438,20.1519,864300.0
2014-06-30 15:30:00,25.04,25.05,25.03,25.03,287400.0,20.1519,20.1599,20.1438,20.1438,287400.0
2014-06-30 15:40:00,25.03,25.04,25.0,25.0,900900.0,20.1438,20.1519,20.1197,20.1197,900900.0
2014-06-30 15:50:00,25.0,25.01,24.98,25.01,2041500.0,20.1197,20.1277,20.1036,20.1277,2041500.0
2014-07-01 09:30:00,25.09,25.1,24.94,24.95,1203300.0,20.1921,20.2001,20.0714,20.0794,1203300.0
2014-07-01 09:40:00,24.94,24.97,24.92,24.97,807000.0,20.0714,20.0955,20.0553,20.0955,807000.0
2014-07-01 09:50:00,24.96,24.99,24.92,24.98,1413300.0,20.0875,20.1116,20.0553,20.1036,1413300.0
2014-07-01 10:00:00,24.98,25.02,24.96,24.99,993000.0,20.1036,20.1358,20.0875,20.1116,993000.0
2014-07-01 10:10:00,24.99,25.01,24.96,24.98,804900.0,20.1116,20.1277,20.0875,20.1036,804900.0
2014-07-01 10:20:00,24.98,24.98,24.93,24.94,521100.0,20.1036,20.1036,20.0633,20.0714,521100.0
2014-07-01 10:30:00,24.94,25.0,24.94,24.99,926100.0,20.0714,20.1197,20.0714,20.1116,926100.0
2014-07-01 10:40:00,24.99,24.99,24.96,24.98,591600.0,20.1116,20.1116,20.0875,20.1036,591600.0
2014-07-01 10:50:00,24.99,25.03,24.98,25.01,762900.0,20.1116,20.1438,20.1036,20.1277,762900.0
2014-07-01 11:00:00,25.01,25.05,25.0,25.02,566400.0,20.1277,20.1599,20.1197,20.1358,566400.0
2014-07-01 11:10:00,25.02,25.07,25.02,25.06,315300.0,20.1358,20.176,20.1358,20.168,315300.0
2014-07-01 11:20:00,25.06,25.07,25.03,25.03,225900.0,20.168,20.176,20.1438,20.1438,225900.0
2014-07-01 11:30:00,25.03,25.05,25.02,25.04,219600.0,20.1438,20.1599,20.1358,20.1519,219600.0
2014-07-01 11:40:00,25.04,25.07,25.04,25.06,121500.0,20.1519,20.176,20.1519,20.168,121500.0
2014-07-01 11:50:00,25.06,25.06,25.04,25.05,147000.0,20.168,20.168,20.1519,20.1599,147000.0
2014-07-01 12:00:00,25.05,25.06,25.04,25.05,196800.0,20.1599,20.168,20.1519,20.1599,196800.0
2014-07-01 12:10:00,25.05,25.06,25.04,25.06,158400.0,20.1599,20.168,20.1519,20.168,158400.0
2014-07-01 12:20:00,25.06,25.06,25.05,25.05,103800.0,20.168,20.168,20.1599,20.1599,103800.0
2014-07-01 12:30:00,25.05,25.07,25.05,25.05,120900.0,20.1599,20.176,20.1599,20.1599,120900.0
2014-07-01 12:40:00,25.05,25.07,25.05,25.06,133200.0,20.1599,20.176,20.1599,20.168,133200.0
2014-07-01 12:50:00,25.05,25.08,25.05,25.07,174300.0,20.1599,20.1841,20.1599,20.176,174300.0
2014-07-01 13:00:00,25.07,25.11,25.07,25.11,171900.0,20.176,20.2082,20.176,20.2082,171900.0
2014-07-01 13:10:00,25.11,25.12,25.09,25.1,168000.0,20.2082,20.2162,20.1921,20.2001,168000.0
2014-07-01 13:20:00,25.1,25.12,25.1,25.1,109800.0,20.2001,20.2162,20.2001,20.2001,109800.0
2014-07-01 13:30:00,25.1,25.11,25.07,25.07,425400.0,20.2001,20.2082,20.176,20.176,425400.0
2014-07-01 13:40:00,25.07,25.08,25.04,25.07,318600.0,20.176,20.1841,20.1519,20.176,318600.0
2014-07-01 13:50:00,25.07,25.08,25.06,25.07,127500.0,20.176,20.1841,20.168,20.176,127500.0
2014-07-01 14:00:00,25.07,25.08,25.06,25.08,141900.0,20.176,20.1841,20.168,20.1841,141900.0
2014-07-01 14:10:00,25.08,25.11,25.08,25.09,157500.0,20.1841,20.2082,20.1841,20.1921,157500.0
2014-07-01 14:20:00,25.09,25.11,25.08,25.09,107700.0,20.1921,20.2082,20.1841,20.1921,107700.0
2014-07-01 14:30:00,25.09,25.11,25.09,25.09,337800.0,20.1921,20.2082,20.1921,20.1921,337800.0
2014-07-01 14:40:00,25.1,25.1,25.07,25.08,179100.0,20.2001,20.2001,20.176,20.1841,179100.0
2014-07-01 14:50:00,25.09,25.1,25.08,25.09,280200.0,20.1921,20.2001,20.1841,20.1921,280200.0
2014-07-01 15:00:00,25.1,25.13,25.09,25.13,214800.0,20.2001,20.2243,20.1921,20.2243,214800.0
2014-07-01 15:10:00,25.12,25.14,25.1,25.14,228300.0,20.2162,20.2323,20.2001,20.2323,228300.0
2014-07-01 15:20:00,25.14,25.14,25.12,25.12,273000.0,20.2323,20.2323,20.2162,20.2162,273000.0
2014-07-01 15:30:00,25.12,25.12,25.11,25.11,524400.0,20.2162,20.2162,20.2082,20.2082,524400.0
2014-07-01 15:40:00,25.11,25.12,25.1,25.11,448800.0,20.2082,20.2162,20.2001,20.2082,448800.0
2014-07-01 15:50:00,25.11,25.11,25.08,25.09,1049400.0,20.2082,20.2082,20.1841,20.1921,1049400.0
2014-07-02 09:30:00,25.09,25.24,25.08,25.24,961200.0,20.1921,20.3128,20.1841,20.3128,961200.0
2014-07-02 09:40:00,25.23,25.3,25.22,25.29,503400.0,20.3048,20.3611,20.2967,20.3531,503400.0
2014-07-02 09:50:00,25.28,25.3,25.26,25.28,421800.0,20.345,20.3611,20.3289,20.345,421800.0
2014-07-02 10:00:00,25.28,25.29,25.2,25.23,445200.0,20.345,20.3531,20.2806,20.3048,445200.0
2014-07-02 10:10:00,25.23,25.27,25.22,25.26,502200.0,20.3048,20.337,20.2967,20.3289,502200.0
2014-07-02 10:20:00,25.26,25.27,25.24,25.27,192300.0,20.3289,20.337,20.3128,20.337,192300.0
2014-07-02 10:30:00,25.27,25.28,25.24,25.24,254400.0,20.337,20.345,20.3128,20.3128,254400.0
2014-07-02 10:40:00,25.24,25.28,25.24,25.27,225900.0,20.3128,20.345,20.3128,20.337,225900.0
2014-07-02 10:50:00,25.27,25.29,25.26,25.26,228900.0,20.337,20.3531,20.3289,20.3289,228900.0
2014-07-02 11:00:00,25.26,25.28,25.24,25.25,246900.0,20.3289,20.345,20.3128,20.3209,246900.0
2014-07-02 11:10:00,25.25,25.26,25.22,25.23,201600.0,20.3209,20.3289,20.2967,20.3048,201600.0
2014-07-02 11:20:00,25.23,25.25,25.22,25.25,332700.0,20.3048,20.3209,20.2967,20.3209,332700.0
2014-07-02 11:30:00,25.25,25.27,25.24,25.24,188700.0,20.3209,20.337,20.3128,20.3128,188700.0
2014-07-02 11:40:00,25.24,25.24,25.21,25.22,150000.0,20.3128,20.3128,20.2887,20.2967,150000.0
2014-07-02 11:50:00,25.21,25.23,25.21,25.22,112200.0,20.2887,20.3048,20.2887,20.2967,112200.0
2014-07-02 12:00:00,25.22,25.22,25.2,25.2,135300.0,20.2967,20.2967,20.2806,20.2806,135300.0
2014-07-02 12:10:00,25.2,25.22,25.19,25.21,146100.0,20.2806,20.2967,20.2726,20.2887,146100.0
2014-07-02 12:20:00,25.21,25.23,25.21,25.23,133200.0,20.2887,20.3048,20.2887,20.3048,133200.0
2014-07-02 12:30:00,25.23,25.23,25.21,25.21,89700.0,20.3048,20.3048,20.2887,20.2887,89700.0
2014-07-02 12:40:00,25.21,25.23,25.21,25.22,212100.0,20.2887,20.3048,20.2887,20.2967,212100.0
2014-07-02 12:50:00,25.22,25.24,25.2,25.24,393600.0,20.2967,20.3128,20.2806,20.3128,393600.0
2014-07-02 13:00:00,25.24,25.26,25.2,25.21,383700.0,20.3128,20.3289,20.2806,20.2887,383700.0
2014-07-02 13:10:00,25.21,25.21,25.2,25.21,105000.0,20.2887,20.2887,20.2806,20.2887,105000.0
2014-07-02 13:20:00,25.21,25.22,25.2,25.2,129600.0,20.2887,20.2967,20.2806,20.2806,129600.0
2014-07-02 13:30:00,25.2,25.22,25.2,25.2,106200.0,20.2806,20.2967,20.2806,20.2806,106200.0
2014-07-02 13:40:00,25.2,25.22,25.19,25.2,171300.0,20.2806,20.2967,20.2726,20.2806,171300.0
2014-07-02 13:50:00,25.2,25.2,25.19,25.2,190800.0,20.2806,20.2806,20.2726,20.2806,190800.0
2014-07-02 14:00:00,25.2,25.2,25.18,25.18,242100.0,20.2806,20.2806,20.2645,20.2645,242100.0
2014-07-02 14:10:00,25.18,25.2,25.18,25.2,99600.0,20.2645,20.2806,20.2645,20.2806,99600.0
2014-07-02 14:20:00,25.2,25.23,25.2,25.23,115800.0,20.2806,20.3048,20.2806,20.3048,115800.0
2014-07-02 14:30:00,25.23,25.23,25.22,25.22,105900.0,20.3048,20.3048,20.2967,20.2967,105900.0
2014-07-02 14:40:00,25.22,25.22,25.21,25.22,154500.0,20.2967,20.2967,20.2887,20.2967,154500.0
2014-07-02 14:50:00,25.21,25.23,25.21,25.22,139800.0,20.2887,20.3048,20.2887,20.2967,139800.0
2014-07-02 15:00:00,25.22,25.23,25.21,25.22,257100.0,20.2967,20.3048,20.2887,20.2967,257100.0
2014-07-02 15:10:00,25.22,25.22,25.2,25.2,285600.0,20.2967,20.2967,20.2806,20.2806,285600.0
2014-07-02 15:20:00,25.2,25.21,25.19,25.2,235500.0,20.2806,20.2887,20.2726,20.2806,235500.0
2014-07-02 15:30:00,25.2,25.2,25.19,25.2,202500.0,20.2806,20.2806,20.2726,20.2806,202500.0
2014-07-02 15:40:00,25.2,25.21,25.2,25.2,414600.0,20.2806,20.2887,20.2806,20.2806,414600.0
2014-07-02 15:50:00,25.21,25.21,25.18,25.2,1521300.0,20.2887,20.2887,20.2645,20.2806,1521300.0
2014-07-03 09:30:00,25.2,25.26,25.17,25.25,537300.0,20.2806,20.3289,20.2565,20.3209,537300.0
2014-07-03 09:40:00,25.26,25.33,25.23,25.32,511800.0,20.3289,20.3852,20.3048,20.3772,511800.0
2014-07-03 09:50:00,25.33,25.35,25.31,25.33,621000.0,20.3852,20.4013,20.3692,20.3852,621000.0
2014-07-03 10:00:00,25.33,25.33,25.27,25.28,416100.0,20.3852,20.3852,20.337,20.345,416100.0
2014-07-03 10:10:00,25.28,25.29,25.26,25.28,276000.0,20.345,20.3531,20.3289,20.345,276000.0
2014-07-03 10:20:00,25.28,25.31,25.27,25.27,368100.0,20.345,20.3692,20.337,20.337,368100.0
2014-07-03 10:30:00,25.27,25.3,25.27,25.27,201000.0,20.337,20.3611,20.337,20.337,201000.0
2014-07-03 10:40:00,25.28,25.29,25.25,25.29,238800.0,20.345,20.3531,20.3209,20.3531,238800.0
2014-07-03 10:50:00,25.29,25.31,25.28,25.3,171300.0,20.3531,20.3692,20.345,20.3611,171300.0
2014-07-03 11:00:00,25.3,25.31,25.25,25.26,196500.0,20.3611,20.3692,20.3209,20.3289,196500.0
2014-07-03 11:10:00,25.26,25.26,25.24,25.25,171600.0,20.3289,20.3289,20.3128,20.3209,171600.0
2014-07-03 11:20:00,25.25,25.28,25.24,25.27,179100.0,20.3209,20.345,20.3128,20.337,179100.0
2014-07-03 11:30:00,25.27,25.3,25.26,25.28,149400.0,20.337,20.3611,20.3289,20.345,149400.0
2014-07-03 11:40:00,25.28,25.28,25.26,25.27,88500.0,20.345,20.345,20.3289,20.337,88500.0
2014-07-03 11:50:00,25.27,25.29,25.27,25.28,109800.0,20.337,20.3531,20.337,20.345,109800.0
2014-07-03 12:00:00,25.28,25.29,25.27,25.28,138300.0,20.345,20.3531,20.337,20.345,138300.0
2014-07-03 12:10:00,25.28,25.29,25.25,25.26,201000.0,20.345,20.3531,20.3209,20.3289,201000.0
2014-07-03 12:20:00,25.26,25.27,25.25,25.26,169800.0,20.3289,20.337,20.3209,20.3289,169800.0
2014-07-03 12:30:00,25.26,25.26,25.24,25.26,280200.0,20.3289,20.3289,20.3128,20.3289,280200.0
2014-07-03 12:40:00,25.26,25.27,25.25,25.25,242100.0,20.3289,20.337,20.3209,20.3209,242100.0
2014-07-03 12:50:00,25.24,25.26,25.23,25.26,843300.0,20.3128,20.3289,20.3048,20.3289,843300.0
2014-07-07 09:30:00,25.23,25.28,25.18,25.21,592800.0,20.3048,20.345,20.2645,20.2887,592800.0
2014-07-07 09:40:00,25.21,25.34,25.2,25.34,469500.0,20.2887,20.3933,20.2806,20.3933,469500.0
2014-07-07 09:50:00,25.34,25.35,25.31,25.31,392400.0,20.3933,20.4013,20.3692,20.3692,392400.0
2014-07-07 10:00:00,25.32,25.34,25.29,25.34,323700.0,20.3772,20.3933,20.3531,20.3933,323700.0
2014-07-07 10:10:00,25.34,25.34,25.3,25.32,240000.0,20.3933,20.3933,20.3611,20.3772,240000.0
2014-07-07 10:20:00,25.32,25.35,25.31,25.31,211200.0,20.3772,20.4013,20.3692,20.3692,211200.0
2014-07-07 10:30:00,25.31,25.32,25.28,25.3,203700.0,20.3692,20.3772,20.345,20.3611,203700.0
2014-07-07 10:40:00,25.3,25.3,25.29,25.29,171900.0,20.3611,20.3611,20.3531,20.3531,171900.0
2014-07-07 10:50:00,25.29,25.29,25.26,25.27,338700.0,20.3531,20.3531,20.3289,20.337,338700.0
2014-07-07 11:00:00,25.26,25.3,25.25,25.29,251700.0,20.3289,20.3611,20.3209,20.3531,251700.0
2014-07-07 11:10:00,25.29,25.3,25.26,25.27,296400.0,20.3531,20.3611,20.3289,20.337,296400.0
2014-07-07 11:20:00,25.27,25.3,25.27,25.28,346800.0,20.337,20.3611,20.337,20.345,346800.0
2014-07-07 11:30:00,25.28,25.3,25.27,25.28,325200.0,20.345,20.3611,20.337,20.345,325200.0
2014-07-07 11:40:00,25.28,25.3,25.28,25.29,131100.0,20.345,20.3611,20.345,20.3531,131100.0
2014-07-07 11:50:00,25.29,25.31,25.28,25.3,390300.0,20.3531,20.3692,20.345,20.3611,390300.0
2014-07-07 12:00:00,25.29,25.33,25.29,25.32,196500.0,20.3531,20.3852,20.3531,20.3772,196500.0
2014-07-07 12:10:00,25.32,25.35,25.3,25.32,453000.0,20.3772,20.4013,20.3611,20.3772,453000.0
2014-07-07 12:20:00,25.32,25.32,25.31,25.31,83100.0,20.3772,20.3772,20.3692,20.3692,83100.0
2014-07-07 12:30:00,25.32,25.33,25.31,25.33,135300.0,20.3772,20.3852,20.3692,20.3852,135300.0
2014-07-07 12:40:00,25.33,25.33,25.31,25.32,105900.0,20.3852,20.3852,20.3692,20.3772,105900.0
2014-07-07 12:50:00,25.32,25.33,25.31,25.31,241200.0,20.3772,20.3852,20.3692,20.3692,241200.0
2014-07-07 13:00:00,25.31,25.32,25.31,25.31,180900.0,20.3692,20.3772,20.3692,20.3692,180900.0
2014-07-07 13:10:00,25.32,25.34,25.31,25.33,144600.0,20.3772,20.3933,20.3692,20.3852,144600.0
2014-07-07 13:20:00,25.33,25.36,25.33,25.35,169800.0,20.3852,20.4094,20.3852,20.4013,169800.0
2014-07-07 13:30:00,25.35,25.37,25.35,25.36,149100.0,20.4013,20.4174,20.4013,20.4094,149100.0
2014-07-07 13:40:00,25.37,25.4,25.36,25.4,335400.0,20.4174,20.4416,20.4094,20.4416,335400.0
2014-07-07 13:50:00,25.4,25.4,25.38,25.39,200400.0,20.4416,20.4416,20.4255,20.4335,200400.0
2014-07-07 14:00:00,25.39,25.4,25.38,25.4,228600.0,20.4335,20.4416,20.4255,20.4416,228600.0
2014-07-07 14:10:00,25.4,25.4,25.39,25.39,279600.0,20.4416,20.4416,20.4335,20.4335,279600.0
2014-07-07 14:20:00,25.39,25.4,25.38,25.39,244200.0,20.4335,20.4416,20.4255,20.4335,244200.0
2014-07-07 14:30:00,25.39,25.39,25.35,25.37,208500.0,20.4335,20.4335,20.4013,20.4174,208500.0
2014-07-07 14:40:00,25.37,25.39,25.37,25.39,298800.0,20.4174,20.4335,20.4174,20.4335,298800.0
2014-07-07 14:50:00,25.39,25.39,25.36,25.36,389100.0,20.4335,20.4335,20.4094,20.4094,389100.0
2014-07-07 15:00:00,25.36,25.37,25.36,25.36,303300.0,20.4094,20.4174,20.4094,20.4094,303300.0
2014-07-07 15:10:00,25.36,25.37,25.35,25.36,361500.0,20.4094,20.4174,20.4013,20.4094,361500.0
2014-07-07 15:20:00,25.36,25.36,25.35,25.35,282600.0,20.4094,20.4094,20.4013,20.4013,282600.0
2014-07-07 15:30:00,25.35,25.37,25.35,25.36,536700.0,20.4013,20.4174,20.4013,20.4094,536700.0
2014-07-07 15:40:00,25.36,25.37,25.35,25.35,675000.0,20.4094,20.4174,20.4013,20.4013,675000.0
2014-07-07 15:50:00,25.35,25.36,25.34,25.35,1391700.0,20.4013,20.4094,20.3933,20.4013,1391700.0
2014-07-08 09:30:00,25.36,25.46,25.34,25.41,1245600.0,20.4094,20.4899,20.3933,20.4496,1245600.0
2014-07-08 09:40:00,25.41,25.45,25.4,25.44,494400.0,20.4496,20.4818,20.4416,20.4738,494400.0
2014-07-08 09:50:00,25.44,25.5,25.43,25.48,624000.0,20.4738,20.5221,20.4657,20.506,624000.0
2014-07-08 10:00:00,25.48,25.49,25.42,25.45,533700.0,20.506,20.514,20.4577,20.4818,533700.0
2014-07-08 10:10:00,25.45,25.5,25.45,25.49,648300.0,20.4818,20.5221,20.4818,20.514,648300.0
2014-07-08 10:20:00,25.49,25.5,25.47,25.5,663300.0,20.514,20.5221,20.4979,20.5221,663300.0
2014-07-08 10:30:00,25.5,25.5,25.47,25.5,363000.0,20.5221,20.5221,20.4979,20.5221,363000.0
2014-07-08 10:40:00,25.5,25.52,25.47,25.47,1053900.0,20.5221,20.5382,20.4979,20.4979,1053900.0
2014-07-08 10:50:00,25.48,25.5,25.46,25.5,481800.0,20.506,20.5221,20.4899,20.5221,481800.0
2014-07-08 11:00:00,25.5,25.55,25.49,25.55,479700.0,20.5221,20.5623,20.514,20.5623,479700.0
2014-07-08 11:10:00,25.55,25.61,25.54,25.6,1099800.0,20.5623,20.6106,20.5543,20.6025,1099800.0
2014-07-08 11:20:00,25.6,25.64,25.6,25.61,736500.0,20.6025,20.6347,20.6025,20.6106,736500.0
2014-07-08 11:30:00,25.6,25.63,25.6,25.63,534300.0,20.6025,20.6267,20.6025,20.6267,534300.0
2014-07-08 11:40:00,25.63,25.64,25.62,25.63,432600.0,20.6267,20.6347,20.6186,20.6267,432600.0
2014-07-08 11:50:00,25.63,25.66,25.63,25.65,435300.0,20.6267,20.6508,20.6267,20.6428,435300.0
2014-07-08 12:00:00,25.65,25.65,25.62,25.62,404700.0,20.6428,20.6428,20.6186,20.6186,404700.0
2014-07-08 12:10:00,25.62,25.63,25.6,25.62,441600.0,20.6186,20.6267,20.6025,20.6186,441600.0
2014-07-08 12:20:00,25.62,25.62,25.6,25.6,521700.0,20.6186,20.6186,20.6025,20.6025,521700.0
2014-07-08 12:30:00,25.6,25.61,25.59,25.59,435900.0,20.6025,20.6106,20.5945,20.5945,435900.0
2014-07-08 12:40:00,25.59,25.59,25.58,25.59,235800.0,20.5945,20.5945,20.5864,20.5945,235800.0
2014-07-08 12:50:00,25.59,25.61,25.58,25.6,279000.0,20.5945,20.6106,20.5864,20.6025,279000.0
2014-07-08 13:00:00,25.6,25.6,25.58,25.59,131700.0,20.6025,20.6025,20.5864,20.5945,131700.0
2014-07-08 13:10:00,25.59,25.61,25.58,25.61,303600.0,20.5945,20.6106,20.5864,20.6106,303600.0
2014-07-08 13:20:00,25.61,25.62,25.58,25.59,527100.0,20.6106,20.6186,20.5864,20.5945,527100.0
2014-07-08 13:30:00,25.59,25.59,25.57,25.58,411300.0,20.5945,20.5945,20.5784,20.5864,411300.0
2014-07-08 13:40:00,25.58,25.59,25.56,25.56,315600.0,20.5864,20.5945,20.5703,20.5703,315600.0
2014-07-08 13:50:00,25.57,25.57,25.55,25.55,162600.0,20.5784,20.5784,20.5623,20.5623,162600.0
2014-07-08 14:00:00,25.55,25.55,25.54,25.55,348000.0,20.5623,20.5623,20.5543,20.5623,348000.0
2014-07-08 14:10:00,25.55,25.57,25.55,25.57,486000.0,20.5623,20.5784,20.5623,20.5784,486000.0
2014-07-08 14:20:00,25.57,25.6,25.56,25.59,404400.0,20.5784,20.6025,20.5703,20.5945,404400.0
2014-07-08 14:30:00,25.59,25.6,25.57,25.58,252600.0,20.5945,20.6025,20.5784,20.5864,252600.0
2014-07-08 14:40:00,25.58,25.6,25.58,25.59,259800.0,20.5864,20.6025,20.5864,20.5945,259800.0
2014-07-08 14:50:00,25.59,25.6,25.59,25.59,233400.0,20.5945,20.6025,20.5945,20.5945,233400.0
2014-07-08 15:00:00,25.59,25.59,25.57,25.58,308400.0,20.5945,20.5945,20.5784,20.5864,308400.0
2014-07-08 15:10:00,25.57,25.58,25.57,25.57,271800.0,20.5784,20.5864,20.5784,20.5784,271800.0
2014-07-08 15:20:00,25.57,25.57,25.56,25.56,331800.0,20.5784,20.5784,20.5703,20.5703,331800.0
2014-07-08 15:30:00,25.56,25.58,25.55,25.57,712800.0,20.5703,20.5864,20.5623,20.5784,712800.0
2014-07-08 15:40:00,25.57,25.57,25.55,25.55,765900.0,20.5784,20.5784,20.5623,20.5623,765900.0
2014-07-08 15:50:00,25.55,25.57,25.54,25.56,1704300.0,20.5623,20.5784,20.5543,20.5703,1704300.0
2014-07-09 09:30:00,25.59,25.64,25.54,25.63,1008900.0,20.5945,20.6347,20.5543,20.6267,1008900.0
2014-07-09 09:40:00,25.63,25.63,25.57,25.58,387000.0,20.6267,20.6267,20.5784,20.5864,387000.0
2014-07-09 09:50:00,25.58,25.6,25.54,25.6,498300.0,20.5864,20.6025,20.5543,20.6025,498300.0
2014-07-09 10:00:00,25.6,25.65,25.6,25.64,314100.0,20.6025,20.6428,20.6025,20.6347,314100.0
2014-07-09 10:10:00,25.64,25.66,25.63,25.65,454500.0,20.6347,20.6508,20.6267,20.6428,454500.0
2014-07-09 10:20:00,25.65,25.67,25.65,25.67,476100.0,20.6428,20.6589,20.6428,20.6589,476100.0
2014-07-09 10:30:00,25.67,25.68,25.66,25.67,341400.0,20.6589,20.6669,20.6508,20.6589,341400.0
2014-07-09 10:40:00,25.67,25.69,25.66,25.69,462000.0,20.6589,20.675,20.6508,20.675,462000.0
2014-07-09 10:50:00,25.69,25.72,25.68,25.71,358800.0,20.675,20.6991,20.6669,20.6911,358800.0
2014-07-09 11:00:00,25.71,25.72,25.69,25.72,392700.0,20.6911,20.6991,20.675,20.6991,392700.0
2014-07-09 11:10:00,25.72,25.73,25.7,25.73,306900.0,20.6991,20.7072,20.683,20.7072,306900.0
2014-07-09 11:20:00,25.73,25.73,25.71,25.71,467100.0,20.7072,20.7072,20.6911,20.6911,467100.0
2014-07-09 11:30:00,25.71,25.72,25.7,25.71,535500.0,20.6911,20.6991,20.683,20.6911,535500.0
2014-07-09 11:40:00,25.71,25.71,25.68,25.68,205500.0,20.6911,20.6911,20.6669,20.6669,205500.0
2014-07-09 11:50:00,25.69,25.71,25.68,25.71,223500.0,20.675,20.6911,20.6669,20.6911,223500.0
2014-07-09 12:00:00,25.71,25.74,25.71,25.74,241200.0,20.6911,20.7152,20.6911,20.7152,241200.0
2014-07-09 12:10:00,25.74,25.76,25.73,25.76,507300.0,20.7152,20.7313,20.7072,20.7313,507300.0
2014-07-09 12:20:00,25.76,25.78,25.76,25.77,348900.0,20.7313,20.7474,20.7313,20.7394,348900.0
2014-07-09 12:30:00,25.77,25.78,25.76,25.77,225300.0,20.7394,20.7474,20.7313,20.7394,225300.0
2014-07-09 12:40:00,25.77,25.77,25.73,25.74,159900.0,20.7394,20.7394,20.7072,20.7152,159900.0
2014-07-09 12:50:00,25.74,25.76,25.74,25.76,267000.0,20.7152,20.7313,20.7152,20.7313,267000.0
2014-07-09 13:00:00,25.76,25.77,25.75,25.75,265500.0,20.7313,20.7394,20.7233,20.7233,265500.0
2014-07-09 13:10:00,25.75,25.76,25.74,25.75,211500.0,20.7233,20.7313,20.7152,20.7233,211500.0
2014-07-09 13:20:00,25.75,25.75,25.73,25.73,87300.0,20.7233,20.7233,20.7072,20.7072,87300.0
2014-07-09 13:30:00,25.73,25.73,25.69,25.71,257100.0,20.7072,20.7072,20.675,20.6911,257100.0
2014-07-09 13:40:00,25.71,25.71,25.68,25.68,185700.0,20.6911,20.6911,20.6669,20.6669,185700.0
2014-07-09 13:50:00,25.68,25.69,25.68,25.68,163800.0,20.6669,20.675,20.6669,20.6669,163800.0
2014-07-09 14:00:00,25.68,25.71,25.68,25.7,398700.0,20.6669,20.6911,20.6669,20.683,398700.0
2014-07-09 14:10:00,25.7,25.74,25.69,25.74,263400.0,20.683,20.7152,20.675,20.7152,263400.0
2014-07-09 14:20:00,25.73,25.75,25.72,25.73,309000.0,20.7072,20.7233,20.6991,20.7072,309000.0
2014-07-09 14:30:00,25.73,25.73,25.69,25.71,327900.0,20.7072,20.7072,20.675,20.6911,327900.0
2014-07-09 14:40:00,25.71,25.74,25.7,25.72,393900.0,20.6911,20.7152,20.683,20.6991,393900.0
2014-07-09 14:50:00,25.72,25.73,25.71,25.72,244500.0,20.6991,20.7072,20.6911,20.6991,244500.0
2014-07-09 15:00:00,25.72,25.73,25.72,25.73,291900.0,20.6991,20.7072,20.6991,20.7072,291900.0
2014-07-09 15:10:00,25.73,25.75,25.73,25.73,350100.0,20.7072,20.7233,20.7072,20.7072,350100.0
2014-07-09 15:20:00,25.73,25.73,25.72,25.72,371700.0,20.7072,20.7072,20.6991,20.6991,371700.0
2014-07-09 15:30:00,25.73,25.73,25.72,25.73,563100.0,20.7072,20.7072,20.6991,20.7072,563100.0
2014-07-09 15:40:00,25.73,25.74,25.72,25.72,1020900.0,20.7072,20.7152,20.6991,20.6991,1020900.0
2014-07-09 15:50:00,25.72,25.74,25.71,25.74,1623300.0,20.6991,20.7152,20.6911,20.7152,1623300.0
2014-07-10 09:30:00,25.64,25.79,25.64,25.74,1113000.0,20.6347,20.7555,20.6347,20.7152,1113000.0
2014-07-10 09:40:00,25.74,25.78,25.69,25.73,714300.0,20.7152,20.7474,20.675,20.7072,714300.0
2014-07-10 09:50:00,25.73,25.8,25.73,25.79,505200.0,20.7072,20.7635,20.7072,20.7555,505200.0
2014-07-10 10:00:00,25.79,25.83,25.77,25.82,597600.0,20.7555,20.7876,20.7394,20.7796,597600.0
2014-07-10 10:10:00,25.82,25.84,25.8,25.81,429900.0,20.7796,20.7957,20.7635,20.7715,429900.0
2014-07-10 10:20:00,25.81,25.82,25.78,25.82,375300.0,20.7715,20.7796,20.7474,20.7796,375300.0
2014-07-10 10:30:00,25.82,25.82,25.8,25.8,318900.0,20.7796,20.7796,20.7635,20.7635,318900.0
2014-07-10 10:40:00,25.8,25.84,25.8,25.84,406200.0,20.7635,20.7957,20.7635,20.7957,406200.0
2014-07-10 10:50:00,25.84,25.86,25.83,25.85,335700.0,20.7957,20.8118,20.7876,20.8037,335700.0
2014-07-10 11:00:00,25.85,25.86,25.8,25.8,291900.0,20.8037,20.8118,20.7635,20.7635,291900.0
2014-07-10 11:10:00,25.8,25.8,25.78,25.79,252300.0,20.7635,20.7635,20.7474,20.7555,252300.0
2014-07-10 11:20:00,25.79,25.79,25.74,25.75,276000.0,20.7555,20.7555,20.7152,20.7233,276000.0
2014-07-10 11:30:00,25.75,25.78,25.75,25.76,262500.0,20.7233,20.7474,20.7233,20.7313,262500.0
2014-07-10 11:40:00,25.76,25.76,25.74,25.74,195900.0,20.7313,20.7313,20.7152,20.7152,195900.0
2014-07-10 11:50:00,25.74,25.75,25.74,25.74,161100.0,20.7152,20.7233,20.7152,20.7152,161100.0
2014-07-10 12:00:00,25.74,25.74,25.71,25.73,182700.0,20.7152,20.7152,20.6911,20.7072,182700.0
2014-07-10 12:10:00,25.73,25.73,25.69,25.7,227700.0,20.7072,20.7072,20.675,20.683,227700.0
2014-07-10 12:20:00,25.7,25.72,25.7,25.71,186000.0,20.683,20.6991,20.683,20.6911,186000.0
2014-07-10 12:30:00,25.71,25.72,25.69,25.69,121800.0,20.6911,20.6991,20.675,20.675,121800.0
2014-07-10 12:40:00,25.69,25.69,25.68,25.69,123300.0,20.675,20.675,20.6669,20.675,123300.0
2014-07-10 12:50:00,25.69,25.69,25.67,25.68,123300.0,20.675,20.675,20.6589,20.6669,123300.0
2014-07-10 13:00:00,25.68,25.69,25.67,25.67,145800.0,20.6669,20.675,20.6589,20.6589,145800.0
2014-07-10 13:10:00,25.67,25.69,25.67,25.69,107400.0,20.6589,20.675,20.6589,20.675,107400.0
2014-07-10 13:20:00,25.69,25.74,25.69,25.74,295200.0,20.675,20.7152,20.675,20.7152,295200.0
2014-07-10 13:30:00,25.74,25.75,25.72,25.74,290700.0,20.7152,20.7233,20.6991,20.7152,290700.0
2014-07-10 13:40:00,25.74,25.75,25.73,25.73,206100.0,20.7152,20.7233,20.7072,20.7072,206100.0
2014-07-10 13:50:00,25.73,25.73,25.7,25.72,192900.0,20.7072,20.7072,20.683,20.6991,192900.0
2014-07-10 14:00:00,25.72,25.75,25.72,25.74,349500.0,20.6991,20.7233,20.6991,20.7152,349500.0
2014-07-10 14:10:00,25.74,25.74,25.72,25.72,208800.0,20.7152,20.7152,20.6991,20.6991,208800.0
2014-07-10 14:20:00,25.73,25.74,25.72,25.73,381300.0,20.7072,20.7152,20.6991,20.7072,381300.0
2014-07-10 14:30:00,25.73,25.73,25.69,25.69,188400.0,20.7072,20.7072,20.675,20.675,188400.0
2014-07-10 14:40:00,25.69,25.7,25.67,25.7,247500.0,20.675,20.683,20.6589,20.683,247500.0
2014-07-10 14:50:00,25.69,25.7,25.68,25.69,401100.0,20.675,20.683,20.6669,20.675,401100.0
2014-07-10 15:00:00,25.69,25.71,25.69,25.7,333600.0,20.675,20.6911,20.675,20.683,333600.0
2014-07-10 15:10:00,25.7,25.71,25.7,25.71,334800.0,20.683,20.6911,20.683,20.6911,334800.0
2014-07-10 15:20:00,25.71,25.72,25.71,25.72,345600.0,20.6911,20.6991,20.6911,20.6991,345600.0
2014-07-10 15:30:00,25.72,25.73,25.71,25.71,416700.0,20.6991,20.7072,20.6911,20.6911,416700.0
2014-07-10 15:40:00,25.71,25.72,25.69,25.7,647400.0,20.6911,20.6991,20.675,20.683,647400.0
2014-07-10 15:50:00,25.7,25.7,25.68,25.69,1432200.0,20.683,20.683,20.6669,20.675,1432200.0
2014-07-11 09:30:00,25.62,25.66,25.58,25.63,764400.0,20.6186,20.6508,20.5864,20.6267,764400.0
2014-07-11 09:40:00,25.63,25.64,25.53,25.58,1015800.0,20.6267,20.6347,20.5462,20.5864,1015800.0
2014-07-11 09:50:00,25.58,25.58,25.52,25.55,369000.0,20.5864,20.5864,20.5382,20.5623,369000.0
2014-07-11 10:00:00,25.56,25.59,25.53,25.56,414900.0,20.5703,20.5945,20.5462,20.5703,414900.0
2014-07-11 10:10:00,25.57,25.58,25.53,25.56,385800.0,20.5784,20.5864,20.5462,20.5703,385800.0
2014-07-11 10:20:00,25.57,25.58,25.54,25.57,239700.0,20.5784,20.5864,20.5543,20.5784,239700.0
2014-07-11 10:30:00,25.58,25.59,25.55,25.59,275100.0,20.5864,20.5945,20.5623,20.5945,275100.0
2014-07-11 10:40:00,25.58,25.59,25.57,25.57,261900.0,20.5864,20.5945,20.5784,20.5784,261900.0
2014-07-11 10:50:00,25.57,25.6,25.55,25.58,268200.0,20.5784,20.6025,20.5623,20.5864,268200.0
2014-07-11 11:00:00,25.58,25.59,25.55,25.57,210900.0,20.5864,20.5945,20.5623,20.5784,210900.0
2014-07-11 11:10:00,25.57,25.57,25.55,25.56,236100.0,20.5784,20.5784,20.5623,20.5703,236100.0
2014-07-11 11:20:00,25.56,25.57,25.55,25.57,217200.0,20.5703,20.5784,20.5623,20.5784,217200.0
2014-07-11 11:30:00,25.57,25.59,25.56,25.57,157800.0,20.5784,20.5945,20.5703,20.5784,157800.0
2014-07-11 11:40:00,25.57,25.57,25.56,25.56,206400.0,20.5784,20.5784,20.5703,20.5703,206400.0
2014-07-11 11:50:00,25.56,25.58,25.55,25.56,213300.0,20.5703,20.5864,20.5623,20.5703,213300.0
2014-07-11 12:00:00,25.56,25.57,25.56,25.56,176400.0,20.5703,20.5784,20.5703,20.5703,176400.0
2014-07-11 12:10:00,25.56,25.56,25.55,25.56,86700.0,20.5703,20.5703,20.5623,20.5703,86700.0
2014-07-11 12:20:00,25.56,25.57,25.54,25.55,117900.0,20.5703,20.5784,20.5543,20.5623,117900.0
2014-07-11 12:30:00,25.55,25.55,25.54,25.54,69300.0,20.5623,20.5623,20.5543,20.5543,69300.0
2014-07-11 12:40:00,25.54,25.57,25.54,25.56,143400.0,20.5543,20.5784,20.5543,20.5703,143400.0
2014-07-11 12:50:00,25.56,25.58,25.55,25.58,147000.0,20.5703,20.5864,20.5623,20.5864,147000.0
2014-07-11 13:00:00,25.58,25.58,25.56,25.57,125700.0,20.5864,20.5864,20.5703,20.5784,125700.0
2014-07-11 13:10:00,25.57,25.58,25.55,25.56,128400.0,20.5784,20.5864,20.5623,20.5703,128400.0
2014-07-11 13:20:00,25.56,25.59,25.56,25.57,135600.0,20.5703,20.5945,20.5703,20.5784,135600.0
2014-07-11 13:30:00,25.57,25.59,25.57,25.58,95700.0,20.5784,20.5945,20.5784,20.5864,95700.0
2014-07-11 13:40:00,25.59,25.59,25.57,25.57,65400.0,20.5945,20.5945,20.5784,20.5784,65400.0
2014-07-11 13:50:00,25.57,25.58,25.57,25.57,227700.0,20.5784,20.5864,20.5784,20.5784,227700.0
2014-07-11 14:00:00,25.57,25.59,25.57,25.59,185700.0,20.5784,20.5945,20.5784,20.5945,185700.0
2014-07-11 14:10:00,25.59,25.59,25.57,25.57,136200.0,20.5945,20.5945,20.5784,20.5784,136200.0
2014-07-11 14:20:00,25.57,25.61,25.57,25.6,256200.0,20.5784,20.6106,20.5784,20.6025,256200.0
2014-07-11 14:30:00,25.6,25.62,25.59,25.61,307500.0,20.6025,20.6186,20.5945,20.6106,307500.0
2014-07-11 14:40:00,25.61,25.61,25.59,25.61,226500.0,20.6106,20.6106,20.5945,20.6106,226500.0
2014-07-11 14:50:00,25.6,25.61,25.59,25.59,186600.0,20.6025,20.6106,20.5945,20.5945,186600.0
2014-07-11 15:00:00,25.59,25.61,25.58,25.61,375900.0,20.5945,20.6106,20.5864,20.6106,375900.0
2014-07-11 15:10:00,25.61,25.61,25.59,25.6,232500.0,20.6106,20.6106,20.5945,20.6025,232500.0
2014-07-11 15:20:00,25.59,25.62,25.59,25.62,389400.0,20.5945,20.6186,20.5945,20.6186,389400.0
2014-07-11 15:30:00,25.61,25.64,25.61,25.63,421500.0,20.6106,20.6347,20.6106,20.6267,421500.0
2014-07-11 15:40:00,25.63,25.64,25.62,25.62,874200.0,20.6267,20.6347,20.6186,20.6186,874200.0
2014-07-11 15:50:00,25.62,25.63,25.6,25.6,1228200.0,20.6186,20.6267,20.6025,20.6025,1228200.0
2014-07-14 09:30:00,25.71,25.75,25.58,25.61,596400.0,20.6911,20.7233,20.5864,20.6106,596400.0
2014-07-14 09:40:00,25.62,25.68,25.59,25.66,388500.0,20.6186,20.6669,20.5945,20.6508,388500.0
2014-07-14 09:50:00,25.66,25.66,25.58,25.6,255600.0,20.6508,20.6508,20.5864,20.6025,255600.0
2014-07-14 10:00:00,25.59,25.6,25.54,25.55,441600.0,20.5945,20.6025,20.5543,20.5623,441600.0
2014-07-14 10:10:00,25.55,25.58,25.55,25.58,317700.0,20.5623,20.5864,20.5623,20.5864,317700.0
2014-07-14 10:20:00,25.59,25.6,25.57,25.59,317700.0,20.5945,20.6025,20.5784,20.5945,317700.0
2014-07-14 10:30:00,25.6,25.6,25.57,25.57,285900.0,20.6025,20.6025,20.5784,20.5784,285900.0
2014-07-14 10:40:00,25.58,25.58,25.54,25.56,367200.0,20.5864,20.5864,20.5543,20.5703,367200.0
2014-07-14 10:50:00,25.56,25.59,25.55,25.58,408300.0,20.5703,20.5945,20.5623,20.5864,408300.0
2014-07-14 11:00:00,25.58,25.61,25.58,25.6,423900.0,20.5864,20.6106,20.5864,20.6025,423900.0
2014-07-14 11:10:00,25.6,25.63,25.59,25.63,344700.0,20.6025,20.6267,20.5945,20.6267,344700.0
2014-07-14 11:20:00,25.63,25.64,25.61,25.61,225000.0,20.6267,20.6347,20.6106,20.6106,225000.0
2014-07-14 11:30:00,25.61,25.62,25.57,25.57,180300.0,20.6106,20.6186,20.5784,20.5784,180300.0
2014-07-14 11:40:00,25.57,25.58,25.56,25.57,172500.0,20.5784,20.5864,20.5703,20.5784,172500.0
2014-07-14 11:50:00,25.56,25.57,25.53,25.54,277200.0,20.5703,20.5784,20.5462,20.5543,277200.0
2014-07-14 12:00:00,25.54,25.55,25.53,25.54,199200.0,20.5543,20.5623,20.5462,20.5543,199200.0
2014-07-14 12:10:00,25.54,25.54,25.53,25.54,123600.0,20.5543,20.5543,20.5462,20.5543,123600.0
2014-07-14 12:20:00,25.54,25.55,25.54,25.55,113100.0,20.5543,20.5623,20.5543,20.5623,113100.0
2014-07-14 12:30:00,25.55,25.56,25.55,25.56,96900.0,20.5623,20.5703,20.5623,20.5703,96900.0
2014-07-14 12:40:00,25.57,25.57,25.52,25.52,162900.0,20.5784,20.5784,20.5382,20.5382,162900.0
2014-07-14 12:50:00,25.53,25.53,25.5,25.52,359400.0,20.5462,20.5462,20.5221,20.5382,359400.0
2014-07-14 13:00:00,25.52,25.54,25.51,25.54,141300.0,20.5382,20.5543,20.5301,20.5543,141300.0
2014-07-14 13:10:00,25.54,25.55,25.52,25.52,244500.0,20.5543,20.5623,20.5382,20.5382,244500.0
2014-07-14 13:20:00,25.52,25.53,25.52,25.52,108300.0,20.5382,20.5462,20.5382,20.5382,108300.0
2014-07-14 13:30:00,25.53,25.53,25.51,25.52,171600.0,20.5462,20.5462,20.5301,20.5382,171600.0
2014-07-14 13:40:00,25.52,25.52,25.5,25.5,134400.0,20.5382,20.5382,20.5221,20.5221,134400.0
2014-07-14 13:50:00,25.5,25.53,25.5,25.52,158700.0,20.5221,20.5462,20.5221,20.5382,158700.0
2014-07-14 14:00:00,25.53,25.55,25.53,25.55,296400.0,20.5462,20.5623,20.5462,20.5623,296400.0
2014-07-14 14:10:00,25.55,25.55,25.52,25.54,419100.0,20.5623,20.5623,20.5382,20.5543,419100.0
2014-07-14 14:20:00,25.54,25.54,25.5,25.51,512400.0,20.5543,20.5543,20.5221,20.5301,512400.0
2014-07-14 14:30:00,25.51,25.54,25.51,25.52,308700.0,20.5301,20.5543,20.5301,20.5382,308700.0
2014-07-14 14:40:00,25.52,25.52,25.49,25.51,534000.0,20.5382,20.5382,20.514,20.5301,534000.0
2014-07-14 14:50:00,25.51,25.53,25.51,25.53,124200.0,20.5301,20.5462,20.5301,20.5462,124200.0
2014-07-14 15:00:00,25.53,25.53,25.52,25.52,133500.0,20.5462,20.5462,20.5382,20.5382,133500.0
2014-07-14 15:10:00,25.52,25.52,25.51,25.52,144600.0,20.5382,20.5382,20.5301,20.5382,144600.0
2014-07-14 15:20:00,25.51,25.53,25.51,25.52,497400.0,20.5301,20.5462,20.5301,20.5382,497400.0
2014-07-14 15:30:00,25.52,25.53,25.51,25.52,352200.0,20.5382,20.5462,20.5301,20.5382,352200.0
2014-07-14 15:40:00,25.52,25.52,25.51,25.52,483900.0,20.5382,20.5382,20.5301,20.5382,483900.0
2014-07-14 15:50:00,25.52,25.53,25.5,25.52,1447500.0,20.5382,20.5462,20.5221,20.5382,1447500.0
2014-07-15 09:30:00,25.52,25.58,25.52,25.55,539700.0,20.5382,20.5864,20.5382,20.5623,539700.0
2014-07-15 09:40:00,25.56,25.58,25.54,25.57,274200.0,20.5703,20.5864,20.5543,20.5784,274200.0
2014-07-15 09:50:00,25.57,25.6,25.54,25.59,294600.0,20.5784,20.6025,20.5543,20.5945,294600.0
2014-07-15 10:00:00,25.59,25.61,25.56,25.58,431400.0,20.5945,20.6106,20.5703,20.5864,431400.0
2014-07-15 10:10:00,25.58,25.58,25.52,25.55,391500.0,20.5864,20.5864,20.5382,20.5623,391500.0
2014-07-15 10:20:00,25.55,25.57,25.53,25.57,281100.0,20.5623,20.5784,20.5462,20.5784,281100.0
2014-07-15 10:30:00,25.56,25.59,25.54,25.57,498300.0,20.5703,20.5945,20.5543,20.5784,498300.0
2014-07-15 10:40:00,25.57,25.6,25.54,25.54,238500.0,20.5784,20.6025,20.5543,20.5543,238500.0
2014-07-15 10:50:00,25.54,25.6,25.54,25.58,286200.0,20.5543,20.6025,20.5543,20.5864,286200.0
2014-07-15 11:00:00,25.58,25.6,25.57,25.57,168600.0,20.5864,20.6025,20.5784,20.5784,168600.0
2014-07-15 11:10:00,25.58,25.59,25.57,25.59,294000.0,20.5864,20.5945,20.5784,20.5945,294000.0
2014-07-15 11:20:00,25.59,25.59,25.56,25.56,126000.0,20.5945,20.5945,20.5703,20.5703,126000.0
2014-07-15 11:30:00,25.56,25.59,25.54,25.59,130800.0,20.5703,20.5945,20.5543,20.5945,130800.0
2014-07-15 11:40:00,25.59,25.59,25.57,25.58,108300.0,20.5945,20.5945,20.5784,20.5864,108300.0
2014-07-15 11:50:00,25.58,25.59,25.57,25.57,216900.0,20.5864,20.5945,20.5784,20.5784,216900.0
2014-07-15 12:00:00,25.57,25.58,25.55,25.56,156600.0,20.5784,20.5864,20.5623,20.5703,156600.0
2014-07-15 12:10:00,25.56,25.6,25.55,25.59,169500.0,20.5703,20.6025,20.5623,20.5945,169500.0
2014-07-15 12:20:00,25.59,25.61,25.58,25.6,140100.0,20.5945,20.6106,20.5864,20.6025,140100.0
2014-07-15 12:30:00,25.59,25.61,25.58,25.6,195000.0,20.5945,20.6106,20.5864,20.6025,195000.0
2014-07-15 12:40:00,25.6,25.63,25.6,25.61,127800.0,20.6025,20.6267,20.6025,20.6106,127800.0
2014-07-15 12:50:00,25.62,25.62,25.59,25.59,164100.0,20.6186,20.6186,20.5945,20.5945,164100.0
2014-07-15 13:00:00,25.59,25.61,25.58,25.59,102900.0,20.5945,20.6106,20.5864,20.5945,102900.0
2014-07-15 13:10:00,25.59,25.62,25.59,25.6,192000.0,20.5945,20.6186,20.5945,20.6025,192000.0
2014-07-15 13:20:00,25.6,25.6,25.57,25.59,144300.0,20.6025,20.6025,20.5784,20.5945,144300.0
2014-07-15 13:30:00,25.59,25.61,25.58,25.6,145800.0,20.5945,20.6106,20.5864,20.6025,145800.0
2014-07-15 13:40:00,25.6,25.62,25.6,25.62,86100.0,20.6025,20.6186,20.6025,20.6186,86100.0
2014-07-15 13:50:00,25.62,25.62,25.59,25.59,111300.0,20.6186,20.6186,20.5945,20.5945,111300.0
2014-07-15 14:00:00,25.59,25.62,25.59,25.61,136500.0,20.5945,20.6186,20.5945,20.6106,136500.0
2014-07-15 14:10:00,25.61,25.64,25.61,25.63,151200.0,20.6106,20.6347,20.6106,20.6267,151200.0
2014-07-15 14:20:00,25.64,25.64,25.61,25.62,134700.0,20.6347,20.6347,20.6106,20.6186,134700.0
2014-07-15 14:30:00,25.62,25.63,25.61,25.61,149400.0,20.6186,20.6267,20.6106,20.6106,149400.0
2014-07-15 14:40:00,25.61,25.63,25.61,25.62,177300.0,20.6106,20.6267,20.6106,20.6186,177300.0
2014-07-15 14:50:00,25.62,25.64,25.61,25.64,133800.0,20.6186,20.6347,20.6106,20.6347,133800.0
2014-07-15 15:00:00,25.64,25.64,25.61,25.63,203100.0,20.6347,20.6347,20.6106,20.6267,203100.0
2014-07-15 15:10:00,25.63,25.64,25.61,25.62,336900.0,20.6267,20.6347,20.6106,20.6186,336900.0
2014-07-15 15:20:00,25.62,25.63,25.61,25.63,303000.0,20.6186,20.6267,20.6106,20.6267,303000.0
2014-07-15 15:30:00,25.63,25.64,25.62,25.63,467100.0,20.6267,20.6347,20.6186,20.6267,467100.0
2014-07-15 15:40:00,25.63,25.64,25.62,25.64,596400.0,20.6267,20.6347,20.6186,20.6347,596400.0
2014-07-15 15:50:00,25.64,25.64,25.61,25.62,1440000.0,20.6347,20.6347,20.6106,20.6186,1440000.0
2014-07-16 09:30:00,25.63,25.66,25.58,25.62,428700.0,20.6267,20.6508,20.5864,20.6186,428700.0
2014-07-16 09:40:00,25.62,25.66,25.59,25.65,399900.0,20.6186,20.6508,20.5945,20.6428,399900.0
2014-07-16 09:50:00,25.65,25.66,25.61,25.62,412500.0,20.6428,20.6508,20.6106,20.6186,412500.0
2014-07-16 10:00:00,25.62,25.66,25.61,25.66,287400.0,20.6186,20.6508,20.6106,20.6508,287400.0
2014-07-16 10:10:00,25.66,25.66,25.63,25.63,341400.0,20.6508,20.6508,20.6267,20.6267,341400.0
2014-07-16 10:20:00,25.62,25.66,25.61,25.66,307500.0,20.6186,20.6508,20.6106,20.6508,307500.0
2014-07-16 10:30:00,25.66,25.66,25.65,25.65,252000.0,20.6508,20.6508,20.6428,20.6428,252000.0
2014-07-16 10:40:00,25.66,25.66,25.65,25.66,282000.0,20.6508,20.6508,20.6428,20.6508,282000.0
2014-07-16 10:50:00,25.66,25.66,25.65,25.65,195600.0,20.6508,20.6508,20.6428,20.6428,195600.0
2014-07-16 11:00:00,25.65,25.66,25.65,25.66,167100.0,20.6428,20.6508,20.6428,20.6508,167100.0
2014-07-16 11:10:00,25.66,25.68,25.65,25.65,432900.0,20.6508,20.6669,20.6428,20.6428,432900.0
2014-07-16 11:20:00,25.65,25.67,25.63,25.66,212400.0,20.6428,20.6589,20.6267,20.6508,212400.0
2014-07-16 11:30:00,25.66,25.67,25.65,25.65,131700.0,20.6508,20.6589,20.6428,20.6428,131700.0
2014-07-16 11:40:00,25.65,25.66,25.65,25.66,86400.0,20.6428,20.6508,20.6428,20.6508,86400.0
2014-07-16 11:50:00,25.66,25.68,25.66,25.67,152700.0,20.6508,20.6669,20.6508,20.6589,152700.0
2014-07-16 12:00:00,25.67,25.68,25.65,25.66,163200.0,20.6589,20.6669,20.6428,20.6508,163200.0
2014-07-16 12:10:00,25.66,25.67,25.65,25.66,131100.0,20.6508,20.6589,20.6428,20.6508,131100.0
2014-07-16 12:20:00,25.66,25.67,25.66,25.66,87300.0,20.6508,20.6589,20.6508,20.6508,87300.0
2014-07-16 12:30:00,25.66,25.68,25.66,25.68,97800.0,20.6508,20.6669,20.6508,20.6669,97800.0
2014-07-16 12:40:00,25.68,25.68,25.67,25.67,94200.0,20.6669,20.6669,20.6589,20.6589,94200.0
2014-07-16 12:50:00,25.67,25.68,25.66,25.66,87600.0,20.6589,20.6669,20.6508,20.6508,87600.0
2014-07-16 13:00:00,25.66,25.67,25.65,25.66,84600.0,20.6508,20.6589,20.6428,20.6508,84600.0
2014-07-16 13:10:00,25.65,25.66,25.65,25.66,113700.0,20.6428,20.6508,20.6428,20.6508,113700.0
2014-07-16 13:20:00,25.66,25.66,25.65,25.65,89100.0,20.6508,20.6508,20.6428,20.6428,89100.0
2014-07-16 13:30:00,25.65,25.65,25.64,25.64,92400.0,20.6428,20.6428,20.6347,20.6347,92400.0
2014-07-16 13:40:00,25.64,25.65,25.64,25.64,105600.0,20.6347,20.6428,20.6347,20.6347,105600.0
2014-07-16 13:50:00,25.64,25.66,25.64,25.65,123900.0,20.6347,20.6508,20.6347,20.6428,123900.0
2014-07-16 14:00:00,25.65,25.65,25.62,25.62,120000.0,20.6428,20.6428,20.6186,20.6186,120000.0
2014-07-16 14:10:00,25.62,25.62,25.6,25.6,146100.0,20.6186,20.6186,20.6025,20.6025,146100.0
2014-07-16 14:20:00,25.6,25.6,25.58,25.6,158400.0,20.6025,20.6025,20.5864,20.6025,158400.0
2014-07-16 14:30:00,25.6,25.61,25.58,25.59,259800.0,20.6025,20.6106,20.5864,20.5945,259800.0
2014-07-16 14:40:00,25.59,25.59,25.58,25.59,117900.0,20.5945,20.5945,20.5864,20.5945,117900.0
2014-07-16 14:50:00,25.59,25.59,25.57,25.58,269400.0,20.5945,20.5945,20.5784,20.5864,269400.0
2014-07-16 15:00:00,25.58,25.59,25.58,25.58,133200.0,20.5864,20.5945,20.5864,20.5864,133200.0
2014-07-16 15:10:00,25.58,25.59,25.57,25.57,161400.0,20.5864,20.5945,20.5784,20.5784,161400.0
2014-07-16 15:20:00,25.57,25.59,25.57,25.59,213900.0,20.5784,20.5945,20.5784,20.5945,213900.0
2014-07-16 15:30:00,25.59,25.6,25.58,25.59,223800.0,20.5945,20.6025,20.5864,20.5945,223800.0
2014-07-16 15:40:00,25.59,25.6,25.57,25.57,426300.0,20.5945,20.6025,20.5784,20.5784,426300.0
2014-07-16 15:50:00,25.58,25.63,25.58,25.62,926100.0,20.5864,20.6267,20.5864,20.6186,926100.0
2014-07-17 09:30:00,25.53,25.57,25.48,25.51,564000.0,20.5462,20.5784,20.506,20.5301,564000.0
2014-07-17 09:40:00,25.51,25.53,25.5,25.51,236400.0,20.5301,20.5462,20.5221,20.5301,236400.0
2014-07-17 09:50:00,25.51,25.53,25.5,25.51,230100.0,20.5301,20.5462,20.5221,20.5301,230100.0
2014-07-17 10:00:00,25.51,25.53,25.5,25.5,150600.0,20.5301,20.5462,20.5221,20.5221,150600.0
2014-07-17 10:10:00,25.5,25.56,25.5,25.56,229800.0,20.5221,20.5703,20.5221,20.5703,229800.0
2014-07-17 10:20:00,25.55,25.6,25.55,25.58,357000.0,20.5623,20.6025,20.5623,20.5864,357000.0
2014-07-17 10:30:00,25.58,25.61,25.58,25.6,171900.0,20.5864,20.6106,20.5864,20.6025,171900.0
2014-07-17 10:40:00,25.6,25.6,25.58,25.58,128400.0,20.6025,20.6025,20.5864,20.5864,128400.0
2014-07-17 10:50:00,25.58,25.6,25.56,25.56,107400.0,20.5864,20.6025,20.5703,20.5703,107400.0
2014-07-17 11:00:00,25.56,25.6,25.56,25.58,93900.0,20.5703,20.6025,20.5703,20.5864,93900.0
2014-07-17 11:10:00,25.59,25.61,25.57,25.6,195000.0,20.5945,20.6106,20.5784,20.6025,195000.0
2014-07-17 11:20:00,25.6,25.61,25.56,25.57,203100.0,20.6025,20.6106,20.5703,20.5784,203100.0
2014-07-17 11:30:00,25.57,25.58,25.54,25.56,219000.0,20.5784,20.5864,20.5543,20.5703,219000.0
2014-07-17 11:40:00,25.56,25.57,25.52,25.57,105600.0,20.5703,20.5784,20.5382,20.5784,105600.0
2014-07-17 11:50:00,25.56,25.58,25.54,25.55,201300.0,20.5703,20.5864,20.5543,20.5623,201300.0
2014-07-17 12:00:00,25.55,25.57,25.52,25.55,165900.0,20.5623,20.5784,20.5382,20.5623,165900.0
2014-07-17 12:10:00,25.55,25.57,25.55,25.55,274500.0,20.5623,20.5784,20.5623,20.5623,274500.0
2014-07-17 12:20:00,25.55,25.59,25.55,25.59,316500.0,20.5623,20.5945,20.5623,20.5945,316500.0
2014-07-17 12:30:00,25.59,25.62,25.58,25.61,123000.0,20.5945,20.6186,20.5864,20.6106,123000.0
2014-07-17 12:40:00,25.61,25.63,25.6,25.61,162300.0,20.6106,20.6267,20.6025,20.6106,162300.0
2014-07-17 12:50:00,25.62,25.64,25.61,25.64,155700.0,20.6186,20.6347,20.6106,20.6347,155700.0
2014-07-17 13:00:00,25.64,25.65,25.63,25.65,187800.0,20.6347,20.6428,20.6267,20.6428,187800.0
2014-07-17 13:10:00,25.65,25.68,25.65,25.66,282600.0,20.6428,20.6669,20.6428,20.6508,282600.0
2014-07-17 13:20:00,25.66,25.66,25.63,25.64,234300.0,20.6508,20.6508,20.6267,20.6347,234300.0
2014-07-17 13:30:00,25.64,25.64,25.59,25.59,128700.0,20.6347,20.6347,20.5945,20.5945,128700.0
2014-07-17 13:40:00,25.59,25.62,25.58,25.61,111300.0,20.5945,20.6186,20.5864,20.6106,111300.0
2014-07-17 13:50:00,25.61,25.63,25.6,25.62,131700.0,20.6106,20.6267,20.6025,20.6186,131700.0
2014-07-17 14:00:00,25.62,25.62,25.58,25.59,147900.0,20.6186,20.6186,20.5864,20.5945,147900.0
2014-07-17 14:10:00,25.59,25.61,25.59,25.59,115800.0,20.5945,20.6106,20.5945,20.5945,115800.0
2014-07-17 14:20:00,25.6,25.6,25.59,25.59,241500.0,20.6025,20.6025,20.5945,20.5945,241500.0
2014-07-17 14:30:00,25.59,25.62,25.59,25.62,141900.0,20.5945,20.6186,20.5945,20.6186,141900.0
2014-07-17 14:40:00,25.62,25.62,25.56,25.56,284100.0,20.6186,20.6186,20.5703,20.5703,284100.0
2014-07-17 14:50:00,25.56,25.59,25.56,25.57,469800.0,20.5703,20.5945,20.5703,20.5784,469800.0
2014-07-17 15:00:00,25.57,25.59,25.56,25.58,389100.0,20.5784,20.5945,20.5703,20.5864,389100.0
2014-07-17 15:10:00,25.58,25.6,25.55,25.56,425400.0,20.5864,20.6025,20.5623,20.5703,425400.0
2014-07-17 15:20:00,25.56,25.58,25.56,25.56,264600.0,20.5703,20.5864,20.5703,20.5703,264600.0
2014-07-17 15:30:00,25.56,25.58,25.53,25.56,682500.0,20.5703,20.5864,20.5462,20.5703,682500.0
2014-07-17 15:40:00,25.55,25.56,25.52,25.55,630600.0,20.5623,20.5703,20.5382,20.5623,630600.0
2014-07-17 15:50:00,25.55,25.57,25.53,25.54,1925700.0,20.5623,20.5784,20.5462,20.5543,1925700.0
2014-07-18 09:30:00,25.54,25.61,25.51,25.58,2095500.0,20.5543,20.6106,20.5301,20.5864,2095500.0
2014-07-18 09:40:00,25.58,25.65,25.55,25.6,279000.0,20.5864,20.6428,20.5623,20.6025,279000.0
2014-07-18 09:50:00,25.6,25.63,25.56,25.58,193800.0,20.6025,20.6267,20.5703,20.5864,193800.0
2014-07-18 10:00:00,25.58,25.59,25.55,25.56,252000.0,20.5864,20.5945,20.5623,20.5703,252000.0
2014-07-18 10:10:00,25.56,25.57,25.52,25.54,281100.0,20.5703,20.5784,20.5382,20.5543,281100.0
2014-07-18 10:20:00,25.54,25.54,25.5,25.52,197700.0,20.5543,20.5543,20.5221,20.5382,197700.0
2014-07-18 10:30:00,25.52,25.54,25.52,25.52,168000.0,20.5382,20.5543,20.5382,20.5382,168000.0
2014-07-18 10:40:00,25.53,25.57,25.51,25.56,202500.0,20.5462,20.5784,20.5301,20.5703,202500.0
2014-07-18 10:50:00,25.56,25.61,25.56,25.6,179400.0,20.5703,20.6106,20.5703,20.6025,179400.0
2014-07-18 11:00:00,25.6,25.63,25.59,25.6,197700.0,20.6025,20.6267,20.5945,20.6025,197700.0
2014-07-18 11:10:00,25.59,25.62,25.59,25.61,164700.0,20.5945,20.6186,20.5945,20.6106,164700.0
2014-07-18 11:20:00,25.61,25.63,25.61,25.62,99300.0,20.6106,20.6267,20.6106,20.6186,99300.0
2014-07-18 11:30:00,25.62,25.66,25.61,25.65,228300.0,20.6186,20.6508,20.6106,20.6428,228300.0
2014-07-18 11:40:00,25.65,25.66,25.64,25.65,305400.0,20.6428,20.6508,20.6347,20.6428,305400.0
2014-07-18 11:50:00,25.65,25.65,25.62,25.62,192300.0,20.6428,20.6428,20.6186,20.6186,192300.0
2014-07-18 12:00:00,25.62,25.63,25.61,25.62,105900.0,20.6186,20.6267,20.6106,20.6186,105900.0
2014-07-18 12:10:00,25.62,25.63,25.62,25.62,66900.0,20.6186,20.6267,20.6186,20.6186,66900.0
2014-07-18 12:20:00,25.62,25.62,25.61,25.62,116100.0,20.6186,20.6186,20.6106,20.6186,116100.0
2014-07-18 12:30:00,25.62,25.63,25.62,25.63,118800.0,20.6186,20.6267,20.6186,20.6267,118800.0
2014-07-18 12:40:00,25.62,25.62,25.61,25.62,176400.0,20.6186,20.6186,20.6106,20.6186,176400.0
2014-07-18 12:50:00,25.62,25.62,25.61,25.62,40800.0,20.6186,20.6186,20.6106,20.6186,40800.0
2014-07-18 13:00:00,25.62,25.62,25.59,25.59,94200.0,20.6186,20.6186,20.5945,20.5945,94200.0
2014-07-18 13:10:00,25.59,25.6,25.57,25.58,252300.0,20.5945,20.6025,20.5784,20.5864,252300.0
2014-07-18 13:20:00,25.58,25.59,25.57,25.57,105300.0,20.5864,20.5945,20.5784,20.5784,105300.0
2014-07-18 13:30:00,25.57,25.59,25.57,25.59,77100.0,20.5784,20.5945,20.5784,20.5945,77100.0
2014-07-18 13:40:00,25.59,25.61,25.59,25.61,87900.0,20.5945,20.6106,20.5945,20.6106,87900.0
2014-07-18 13:50:00,25.61,25.63,25.6,25.63,172500.0,20.6106,20.6267,20.6025,20.6267,172500.0
2014-07-18 14:00:00,25.63,25.65,25.62,25.62,165300.0,20.6267,20.6428,20.6186,20.6186,165300.0
2014-07-18 14:10:00,25.62,25.64,25.61,25.64,132300.0,20.6186,20.6347,20.6106,20.6347,132300.0
2014-07-18 14:20:00,25.63,25.66,25.63,25.64,223200.0,20.6267,20.6508,20.6267,20.6347,223200.0
2014-07-18 14:30:00,25.63,25.66,25.63,25.65,257100.0,20.6267,20.6508,20.6267,20.6428,257100.0
2014-07-18 14:40:00,25.65,25.67,25.65,25.66,299100.0,20.6428,20.6589,20.6428,20.6508,299100.0
2014-07-18 14:50:00,25.66,25.67,25.65,25.66,211800.0,20.6508,20.6589,20.6428,20.6508,211800.0
2014-07-18 15:00:00,25.66,25.68,25.65,25.68,202800.0,20.6508,20.6669,20.6428,20.6669,202800.0
2014-07-18 15:10:00,25.68,25.68,25.67,25.68,199200.0,20.6669,20.6669,20.6589,20.6669,199200.0
2014-07-18 15:20:00,25.67,25.69,25.66,25.68,292200.0,20.6589,20.675,20.6508,20.6669,292200.0
2014-07-18 15:30:00,25.68,25.69,25.67,25.68,273000.0,20.6669,20.675,20.6589,20.6669,273000.0
2014-07-18 15:40:00,25.69,25.69,25.66,25.66,408900.0,20.675,20.675,20.6508,20.6508,408900.0
2014-07-18 15:50:00,25.66,25.7,25.65,25.69,1984200.0,20.6508,20.683,20.6428,20.675,1984200.0
2014-07-21 09:30:00,25.59,25.64,25.57,25.62,488700.0,20.5945,20.6347,20.5784,20.6186,488700.0
2014-07-21 09:40:00,25.62,25.62,25.52,25.53,291600.0,20.6186,20.6186,20.5382,20.5462,291600.0
2014-07-21 09:50:00,25.53,25.56,25.52,25.53,183600.0,20.5462,20.5703,20.5382,20.5462,183600.0
2014-07-21 10:00:00,25.53,25.55,25.53,25.53,142200.0,20.5462,20.5623,20.5462,20.5462,142200.0
2014-07-21 10:10:00,25.54,25.54,25.5,25.52,295800.0,20.5543,20.5543,20.5221,20.5382,295800.0
2014-07-21 10:20:00,25.52,25.52,25.5,25.51,149700.0,20.5382,20.5382,20.5221,20.5301,149700.0
2014-07-21 10:30:00,25.51,25.52,25.5,25.5,201900.0,20.5301,20.5382,20.5221,20.5221,201900.0
2014-07-21 10:40:00,25.5,25.52,25.5,25.51,193500.0,20.5221,20.5382,20.5221,20.5301,193500.0
2014-07-21 10:50:00,25.51,25.52,25.5,25.51,544800.0,20.5301,20.5382,20.5221,20.5301,544800.0
2014-07-21 11:00:00,25.51,25.53,25.49,25.52,175200.0,20.5301,20.5462,20.514,20.5382,175200.0
2014-07-21 11:10:00,25.52,25.55,25.52,25.55,231000.0,20.5382,20.5623,20.5382,20.5623,231000.0
2014-07-21 11:20:00,25.55,25.55,25.53,25.53,213000.0,20.5623,20.5623,20.5462,20.5462,213000.0
2014-07-21 11:30:00,25.52,25.53,25.51,25.53,156300.0,20.5382,20.5462,20.5301,20.5462,156300.0
2014-07-21 11:40:00,25.53,25.55,25.53,25.54,143100.0,20.5462,20.5623,20.5462,20.5543,143100.0
2014-07-21 11:50:00,25.54,25.6,25.54,25.6,186300.0,20.5543,20.6025,20.5543,20.6025,186300.0
2014-07-21 12:00:00,25.6,25.6,25.58,25.59,88800.0,20.6025,20.6025,20.5864,20.5945,88800.0
2014-07-21 12:10:00,25.59,25.6,25.57,25.58,62700.0,20.5945,20.6025,20.5784,20.5864,62700.0
2014-07-21 12:20:00,25.58,25.58,25.56,25.56,59700.0,20.5864,20.5864,20.5703,20.5703,59700.0
2014-07-21 12:30:00,25.56,25.58,25.56,25.58,73500.0,20.5703,20.5864,20.5703,20.5864,73500.0
2014-07-21 12:40:00,25.58,25.6,25.58,25.59,90300.0,20.5864,20.6025,20.5864,20.5945,90300.0
2014-07-21 12:50:00,25.59,25.59,25.56,25.57,47700.0,20.5945,20.5945,20.5703,20.5784,47700.0
2014-07-21 13:00:00,25.57,25.58,25.56,25.58,72900.0,20.5784,20.5864,20.5703,20.5864,72900.0
2014-07-21 13:10:00,25.58,25.6,25.57,25.58,96600.0,20.5864,20.6025,20.5784,20.5864,96600.0
2014-07-21 13:20:00,25.58,25.59,25.56,25.57,168900.0,20.5864,20.5945,20.5703,20.5784,168900.0
2014-07-21 13:30:00,25.57,25.57,25.54,25.55,142200.0,20.5784,20.5784,20.5543,20.5623,142200.0
2014-07-21 13:40:00,25.55,25.57,25.54,25.57,147300.0,20.5623,20.5784,20.5543,20.5784,147300.0
2014-07-21 13:50:00,25.56,25.57,25.54,25.55,97200.0,20.5703,20.5784,20.5543,20.5623,97200.0
2014-07-21 14:00:00,25.55,25.56,25.54,25.56,218700.0,20.5623,20.5703,20.5543,20.5703,218700.0
2014-07-21 14:10:00,25.56,25.57,25.54,25.56,153900.0,20.5703,20.5784,20.5543,20.5703,153900.0
2014-07-21 14:20:00,25.56,25.57,25.54,25.57,134400.0,20.5703,20.5784,20.5543,20.5784,134400.0
2014-07-21 14:30:00,25.56,25.57,25.55,25.56,126300.0,20.5703,20.5784,20.5623,20.5703,126300.0
2014-07-21 14:40:00,25.56,25.57,25.55,25.56,139500.0,20.5703,20.5784,20.5623,20.5703,139500.0
2014-07-21 14:50:00,25.56,25.56,25.55,25.56,131700.0,20.5703,20.5703,20.5623,20.5703,131700.0
2014-07-21 15:00:00,25.56,25.58,25.56,25.58,260100.0,20.5703,20.5864,20.5703,20.5864,260100.0
2014-07-21 15:10:00,25.58,25.59,25.56,25.57,168600.0,20.5864,20.5945,20.5703,20.5784,168600.0
2014-07-21 15:20:00,25.57,25.58,25.56,25.58,207600.0,20.5784,20.5864,20.5703,20.5864,207600.0
2014-07-21 15:30:00,25.58,25.58,25.56,25.58,346500.0,20.5864,20.5864,20.5703,20.5864,346500.0
2014-07-21 15:40:00,25.58,25.58,25.57,25.58,461100.0,20.5864,20.5864,20.5784,20.5864,461100.0
2014-07-21 15:50:00,25.58,25.6,25.57,25.59,845700.0,20.5864,20.6025,20.5784,20.5945,845700.0
2014-07-22 09:30:00,25.61,25.63,25.52,25.55,809700.0,20.6106,20.6267,20.5382,20.5623,809700.0
2014-07-22 09:40:00,25.54,25.56,25.47,25.5,927300.0,20.5543,20.5703,20.4979,20.5221,927300.0
2014-07-22 09:50:00,25.49,25.55,25.49,25.52,212100.0,20.514,20.5623,20.514,20.5382,212100.0
2014-07-22 10:00:00,25.53,25.53,25.48,25.52,334500.0,20.5462,20.5462,20.506,20.5382,334500.0
2014-07-22 10:10:00,25.52,25.54,25.48,25.5,426000.0,20.5382,20.5543,20.506,20.5221,426000.0
2014-07-22 10:20:00,25.5,25.53,25.5,25.53,164100.0,20.5221,20.5462,20.5221,20.5462,164100.0
2014-07-22 10:30:00,25.53,25.55,25.53,25.54,208800.0,20.5462,20.5623,20.5462,20.5543,208800.0
2014-07-22 10:40:00,25.54,25.56,25.52,25.54,210600.0,20.5543,20.5703,20.5382,20.5543,210600.0
2014-07-22 10:50:00,25.54,25.55,25.52,25.53,161100.0,20.5543,20.5623,20.5382,20.5462,161100.0
2014-07-22 11:00:00,25.53,25.53,25.5,25.51,219000.0,20.5462,20.5462,20.5221,20.5301,219000.0
2014-07-22 11:10:00,25.51,25.51,25.48,25.49,286500.0,20.5301,20.5301,20.506,20.514,286500.0
2014-07-22 11:20:00,25.49,25.5,25.48,25.49,228900.0,20.514,20.5221,20.506,20.514,228900.0
2014-07-22 11:30:00,25.49,25.5,25.48,25.49,150300.0,20.514,20.5221,20.506,20.514,150300.0
2014-07-22 11:40:00,25.49,25.51,25.47,25.47,306300.0,20.514,20.5301,20.4979,20.4979,306300.0
2014-07-22 11:50:00,25.48,25.5,25.47,25.5,262800.0,20.506,20.5221,20.4979,20.5221,262800.0
2014-07-22 12:00:00,25.5,25.51,25.49,25.49,177900.0,20.5221,20.5301,20.514,20.514,177900.0
2014-07-22 12:10:00,25.49,25.51,25.49,25.5,246600.0,20.514,20.5301,20.514,20.5221,246600.0
2014-07-22 12:20:00,25.5,25.5,25.48,25.49,110400.0,20.5221,20.5221,20.506,20.514,110400.0
2014-07-22 12:30:00,25.49,25.5,25.47,25.48,243000.0,20.514,20.5221,20.4979,20.506,243000.0
2014-07-22 12:40:00,25.48,25.49,25.47,25.48,95100.0,20.506,20.514,20.4979,20.506,95100.0
2014-07-22 12:50:00,25.48,25.49,25.47,25.48,56400.0,20.506,20.514,20.4979,20.506,56400.0
2014-07-22 13:00:00,25.48,25.49,25.47,25.48,80400.0,20.506,20.514,20.4979,20.506,80400.0
2014-07-22 13:10:00,25.48,25.5,25.48,25.49,227700.0,20.506,20.5221,20.506,20.514,227700.0
2014-07-22 13:20:00,25.49,25.5,25.48,25.5,230400.0,20.514,20.5221,20.506,20.5221,230400.0
2014-07-22 13:30:00,25.5,25.52,25.5,25.51,72600.0,20.5221,20.5382,20.5221,20.5301,72600.0
2014-07-22 13:40:00,25.51,25.52,25.5,25.5,163200.0,20.5301,20.5382,20.5221,20.5221,163200.0
2014-07-22 13:50:00,25.5,25.51,25.49,25.5,106500.0,20.5221,20.5301,20.514,20.5221,106500.0
2014-07-22 14:00:00,25.5,25.51,25.49,25.5,231900.0,20.5221,20.5301,20.514,20.5221,231900.0
2014-07-22 14:10:00,25.5,25.51,25.49,25.5,238800.0,20.5221,20.5301,20.514,20.5221,238800.0
2014-07-22 14:20:00,25.5,25.51,25.49,25.49,181200.0,20.5221,20.5301,20.514,20.514,181200.0
2014-07-22 14:30:00,25.49,25.5,25.49,25.49,287400.0,20.514,20.5221,20.514,20.514,287400.0
2014-07-22 14:40:00,25.5,25.51,25.49,25.5,216600.0,20.5221,20.5301,20.514,20.5221,216600.0
2014-07-22 14:50:00,25.5,25.52,25.5,25.5,589500.0,20.5221,20.5382,20.5221,20.5221,589500.0
2014-07-22 15:00:00,25.5,25.51,25.5,25.5,282300.0,20.5221,20.5301,20.5221,20.5221,282300.0
2014-07-22 15:10:00,25.5,25.51,25.5,25.51,282900.0,20.5221,20.5301,20.5221,20.5301,282900.0
2014-07-22 15:20:00,25.51,25.53,25.51,25.53,243300.0,20.5301,20.5462,20.5301,20.5462,243300.0
2014-07-22 15:30:00,25.53,25.55,25.52,25.53,402900.0,20.5462,20.5623,20.5382,20.5462,402900.0
2014-07-22 15:40:00,25.53,25.56,25.52,25.55,571800.0,20.5462,20.5703,20.5382,20.5623,571800.0
2014-07-22 15:50:00,25.55,25.56,25.53,25.54,1106400.0,20.5623,20.5703,20.5462,20.5543,1106400.0
2014-07-23 09:30:00,25.54,25.65,25.53,25.63,976500.0,20.5543,20.6428,20.5462,20.6267,976500.0
2014-07-23 09:40:00,25.63,25.64,25.6,25.64,423900.0,20.6267,20.6347,20.6025,20.6347,423900.0
2014-07-23 09:50:00,25.63,25.66,25.58,25.58,571800.0,20.6267,20.6508,20.5864,20.5864,571800.0
2014-07-23 10:00:00,25.57,25.58,25.55,25.56,293700.0,20.5784,20.5864,20.5623,20.5703,293700.0
2014-07-23 10:10:00,25.56,25.59,25.54,25.58,325500.0,20.5703,20.5945,20.5543,20.5864,325500.0
2014-07-23 10:20:00,25.58,25.61,25.58,25.6,220500.0,20.5864,20.6106,20.5864,20.6025,220500.0
2014-07-23 10:30:00,25.61,25.63,25.6,25.62,177600.0,20.6106,20.6267,20.6025,20.6186,177600.0
2014-07-23 10:40:00,25.62,25.62,25.59,25.6,273900.0,20.6186,20.6186,20.5945,20.6025,273900.0
2014-07-23 10:50:00,25.59,25.62,25.59,25.6,145500.0,20.5945,20.6186,20.5945,20.6025,145500.0
2014-07-23 11:00:00,25.6,25.61,25.56,25.57,266100.0,20.6025,20.6106,20.5703,20.5784,266100.0
2014-07-23 11:10:00,25.57,25.57,25.55,25.57,343200.0,20.5784,20.5784,20.5623,20.5784,343200.0
2014-07-23 11:20:00,25.57,25.59,25.56,25.56,165900.0,20.5784,20.5945,20.5703,20.5703,165900.0
2014-07-23 11:30:00,25.56,25.6,25.56,25.59,153300.0,20.5703,20.6025,20.5703,20.5945,153300.0
2014-07-23 11:40:00,25.58,25.58,25.56,25.57,106800.0,20.5864,20.5864,20.5703,20.5784,106800.0
2014-07-23 11:50:00,25.57,25.57,25.56,25.57,115200.0,20.5784,20.5784,20.5703,20.5784,115200.0
2014-07-23 12:00:00,25.57,25.59,25.56,25.57,168900.0,20.5784,20.5945,20.5703,20.5784,168900.0
2014-07-23 12:10:00,25.58,25.58,25.56,25.57,175200.0,20.5864,20.5864,20.5703,20.5784,175200.0
2014-07-23 12:20:00,25.58,25.59,25.56,25.56,81000.0,20.5864,20.5945,20.5703,20.5703,81000.0
2014-07-23 12:30:00,25.56,25.58,25.56,25.57,195900.0,20.5703,20.5864,20.5703,20.5784,195900.0
2014-07-23 12:40:00,25.57,25.57,25.54,25.54,146700.0,20.5784,20.5784,20.5543,20.5543,146700.0
2014-07-23 12:50:00,25.55,25.58,25.54,25.58,93000.0,20.5623,20.5864,20.5543,20.5864,93000.0
2014-07-23 13:00:00,25.58,25.6,25.58,25.59,41100.0,20.5864,20.6025,20.5864,20.5945,41100.0
2014-07-23 13:10:00,25.59,25.61,25.59,25.6,44100.0,20.5945,20.6106,20.5945,20.6025,44100.0
2014-07-23 13:20:00,25.6,25.62,25.6,25.62,86700.0,20.6025,20.6186,20.6025,20.6186,86700.0
2014-07-23 13:30:00,25.62,25.63,25.61,25.62,112500.0,20.6186,20.6267,20.6106,20.6186,112500.0
2014-07-23 13:40:00,25.62,25.63,25.61,25.63,88200.0,20.6186,20.6267,20.6106,20.6267,88200.0
2014-07-23 13:50:00,25.63,25.65,25.63,25.65,163200.0,20.6267,20.6428,20.6267,20.6428,163200.0
2014-07-23 14:00:00,25.64,25.66,25.64,25.66,168600.0,20.6347,20.6508,20.6347,20.6508,168600.0
2014-07-23 14:10:00,25.66,25.66,25.64,25.65,167400.0,20.6508,20.6508,20.6347,20.6428,167400.0
2014-07-23 14:20:00,25.65,25.66,25.65,25.66,198900.0,20.6428,20.6508,20.6428,20.6508,198900.0
2014-07-23 14:30:00,25.66,25.66,25.65,25.66,110700.0,20.6508,20.6508,20.6428,20.6508,110700.0
2014-07-23 14:40:00,25.66,25.67,25.66,25.67,226500.0,20.6508,20.6589,20.6508,20.6589,226500.0
2014-07-23 14:50:00,25.67,25.67,25.66,25.66,136800.0,20.6589,20.6589,20.6508,20.6508,136800.0
2014-07-23 15:00:00,25.67,25.68,25.66,25.67,294600.0,20.6589,20.6669,20.6508,20.6589,294600.0
2014-07-23 15:10:00,25.67,25.68,25.66,25.66,306600.0,20.6589,20.6669,20.6508,20.6508,306600.0
2014-07-23 15:20:00,25.67,25.68,25.66,25.68,240300.0,20.6589,20.6669,20.6508,20.6669,240300.0
2014-07-23 15:30:00,25.67,25.69,25.67,25.69,230400.0,20.6589,20.675,20.6589,20.675,230400.0
2014-07-23 15:40:00,25.69,25.69,25.67,25.68,390000.0,20.675,20.675,20.6589,20.6669,390000.0
2014-07-23 15:50:00,25.68,25.68,25.66,25.66,968400.0,20.6669,20.6669,20.6508,20.6508,968400.0
2014-07-24 09:30:00,25.56,25.6,25.4,25.43,1606200.0,20.5703,20.6025,20.4416,20.4657,1606200.0
2014-07-24 09:40:00,25.43,25.52,25.42,25.49,818100.0,20.4657,20.5382,20.4577,20.514,818100.0
2014-07-24 09:50:00,25.49,25.5,25.43,25.44,354300.0,20.514,20.5221,20.4657,20.4738,354300.0
2014-07-24 10:00:00,25.44,25.48,25.42,25.47,602400.0,20.4738,20.506,20.4577,20.4979,602400.0
2014-07-24 10:10:00,25.48,25.48,25.46,25.46,335400.0,20.506,20.506,20.4899,20.4899,335400.0
2014-07-24 10:20:00,25.46,25.49,25.46,25.49,392700.0,20.4899,20.514,20.4899,20.514,392700.0
2014-07-24 10:30:00,25.48,25.49,25.46,25.48,391800.0,20.506,20.514,20.4899,20.506,391800.0
2014-07-24 10:40:00,25.48,25.51,25.46,25.47,259500.0,20.506,20.5301,20.4899,20.4979,259500.0
2014-07-24 10:50:00,25.47,25.47,25.45,25.45,297600.0,20.4979,20.4979,20.4818,20.4818,297600.0
2014-07-24 11:00:00,25.45,25.48,25.45,25.47,201000.0,20.4818,20.506,20.4818,20.4979,201000.0
2014-07-24 11:10:00,25.46,25.47,25.45,25.46,271200.0,20.4899,20.4979,20.4818,20.4899,271200.0
2014-07-24 11:20:00,25.46,25.47,25.44,25.45,282000.0,20.4899,20.4979,20.4738,20.4818,282000.0
2014-07-24 11:30:00,25.44,25.44,25.42,25.44,512100.0,20.4738,20.4738,20.4577,20.4738,512100.0
2014-07-24 11:40:00,25.44,25.44,25.42,25.42,215400.0,20.4738,20.4738,20.4577,20.4577,215400.0
2014-07-24 11:50:00,25.42,25.43,25.4,25.41,470400.0,20.4577,20.4657,20.4416,20.4496,470400.0
2014-07-24 12:00:00,25.41,25.44,25.41,25.43,242100.0,20.4496,20.4738,20.4496,20.4657,242100.0
2014-07-24 12:10:00,25.43,25.43,25.43,25.43,107700.0,20.4657,20.4657,20.4657,20.4657,107700.0
2014-07-24 12:20:00,25.43,25.43,25.4,25.43,512700.0,20.4657,20.4657,20.4416,20.4657,512700.0
2014-07-24 12:30:00,25.43,25.44,25.41,25.43,269400.0,20.4657,20.4738,20.4496,20.4657,269400.0
2014-07-24 12:40:00,25.43,25.43,25.42,25.42,102900.0,20.4657,20.4657,20.4577,20.4577,102900.0
2014-07-24 12:50:00,25.42,25.43,25.42,25.42,116400.0,20.4577,20.4657,20.4577,20.4577,116400.0
2014-07-24 13:00:00,25.42,25.44,25.42,25.43,374400.0,20.4577,20.4738,20.4577,20.4657,374400.0
2014-07-24 13:10:00,25.43,25.44,25.42,25.43,318600.0,20.4657,20.4738,20.4577,20.4657,318600.0
2014-07-24 13:20:00,25.43,25.45,25.43,25.45,277500.0,20.4657,20.4818,20.4657,20.4818,277500.0
2014-07-24 13:30:00,25.44,25.46,25.44,25.46,165600.0,20.4738,20.4899,20.4738,20.4899,165600.0
2014-07-24 13:40:00,25.46,25.48,25.46,25.46,168600.0,20.4899,20.506,20.4899,20.4899,168600.0
2014-07-24 13:50:00,25.46,25.48,25.46,25.47,250500.0,20.4899,20.506,20.4899,20.4979,250500.0
2014-07-24 14:00:00,25.47,25.47,25.45,25.45,225300.0,20.4979,20.4979,20.4818,20.4818,225300.0
2014-07-24 14:10:00,25.45,25.45,25.44,25.45,481800.0,20.4818,20.4818,20.4738,20.4818,481800.0
2014-07-24 14:20:00,25.45,25.46,25.43,25.43,298200.0,20.4818,20.4899,20.4657,20.4657,298200.0
2014-07-24 14:30:00,25.43,25.44,25.42,25.43,710400.0,20.4657,20.4738,20.4577,20.4657,710400.0
2014-07-24 14:40:00,25.43,25.45,25.43,25.44,502200.0,20.4657,20.4818,20.4657,20.4738,502200.0
2014-07-24 14:50:00,25.44,25.46,25.43,25.44,709800.0,20.4738,20.4899,20.4657,20.4738,709800.0
2014-07-24 15:00:00,25.44,25.44,25.43,25.44,616500.0,20.4738,20.4738,20.4657,20.4738,616500.0
2014-07-24 15:10:00,25.44,25.46,25.44,25.46,518100.0,20.4738,20.4899,20.4738,20.4899,518100.0
2014-07-24 15:20:00,25.46,25.48,25.46,25.47,407100.0,20.4899,20.506,20.4899,20.4979,407100.0
2014-07-24 15:30:00,25.47,25.48,25.46,25.48,702900.0,20.4979,20.506,20.4899,20.506,702900.0
2014-07-24 15:40:00,25.48,25.5,25.47,25.49,838500.0,20.506,20.5221,20.4979,20.514,838500.0
2014-07-24 15:50:00,25.49,25.49,25.45,25.45,2206500.0,20.514,20.514,20.4818,20.4818,2206500.0
2014-07-25 09:30:00,25.4,25.45,25.34,25.37,559500.0,20.4416,20.4818,20.3933,20.4174,559500.0
2014-07-25 09:40:00,25.37,25.37,25.31,25.35,395400.0,20.4174,20.4174,20.3692,20.4013,395400.0
2014-07-25 09:50:00,25.35,25.37,25.3,25.31,204000.0,20.4013,20.4174,20.3611,20.3692,204000.0
2014-07-25 10:00:00,25.31,25.32,25.28,25.31,231000.0,20.3692,20.3772,20.345,20.3692,231000.0
2014-07-25 10:10:00,25.31,25.32,25.3,25.31,201000.0,20.3692,20.3772,20.3611,20.3692,201000.0
2014-07-25 10:20:00,25.31,25.33,25.31,25.31,150000.0,20.3692,20.3852,20.3692,20.3692,150000.0
2014-07-25 10:30:00,25.32,25.33,25.31,25.33,181800.0,20.3772,20.3852,20.3692,20.3852,181800.0
2014-07-25 10:40:00,25.32,25.36,25.31,25.36,401700.0,20.3772,20.4094,20.3692,20.4094,401700.0
2014-07-25 10:50:00,25.36,25.36,25.32,25.32,974700.0,20.4094,20.4094,20.3772,20.3772,974700.0
2014-07-25 11:00:00,25.32,25.32,25.29,25.31,262500.0,20.3772,20.3772,20.3531,20.3692,262500.0
2014-07-25 11:10:00,25.31,25.34,25.3,25.34,205800.0,20.3692,20.3933,20.3611,20.3933,205800.0
2014-07-25 11:20:00,25.34,25.34,25.31,25.33,220800.0,20.3933,20.3933,20.3692,20.3852,220800.0
2014-07-25 11:30:00,25.33,25.36,25.33,25.36,119400.0,20.3852,20.4094,20.3852,20.4094,119400.0
2014-07-25 11:40:00,25.36,25.36,25.34,25.35,162300.0,20.4094,20.4094,20.3933,20.4013,162300.0
2014-07-25 11:50:00,25.35,25.35,25.33,25.33,161400.0,20.4013,20.4013,20.3852,20.3852,161400.0
2014-07-25 12:00:00,25.34,25.35,25.33,25.35,111900.0,20.3933,20.4013,20.3852,20.4013,111900.0
2014-07-25 12:10:00,25.35,25.36,25.33,25.35,139500.0,20.4013,20.4094,20.3852,20.4013,139500.0
2014-07-25 12:20:00,25.35,25.36,25.34,25.35,132600.0,20.4013,20.4094,20.3933,20.4013,132600.0
2014-07-25 12:30:00,25.35,25.36,25.33,25.33,84600.0,20.4013,20.4094,20.3852,20.3852,84600.0
2014-07-25 12:40:00,25.33,25.33,25.31,25.33,131100.0,20.3852,20.3852,20.3692,20.3852,131100.0
2014-07-25 12:50:00,25.33,25.34,25.32,25.33,60600.0,20.3852,20.3933,20.3772,20.3852,60600.0
2014-07-25 13:00:00,25.33,25.33,25.3,25.31,194100.0,20.3852,20.3852,20.3611,20.3692,194100.0
2014-07-25 13:10:00,25.31,25.31,25.29,25.3,117300.0,20.3692,20.3692,20.3531,20.3611,117300.0
2014-07-25 13:20:00,25.3,25.3,25.28,25.29,94500.0,20.3611,20.3611,20.345,20.3531,94500.0
2014-07-25 13:30:00,25.29,25.29,25.27,25.28,138300.0,20.3531,20.3531,20.337,20.345,138300.0
2014-07-25 13:40:00,25.28,25.3,25.28,25.29,113700.0,20.345,20.3611,20.345,20.3531,113700.0
2014-07-25 13:50:00,25.3,25.3,25.28,25.28,118200.0,20.3611,20.3611,20.345,20.345,118200.0
2014-07-25 14:00:00,25.28,25.29,25.27,25.29,182100.0,20.345,20.3531,20.337,20.3531,182100.0
2014-07-25 14:10:00,25.29,25.3,25.28,25.29,137700.0,20.3531,20.3611,20.345,20.3531,137700.0
2014-07-25 14:20:00,25.29,25.31,25.29,25.3,200700.0,20.3531,20.3692,20.3531,20.3611,200700.0
2014-07-25 14:30:00,25.3,25.32,25.3,25.3,207000.0,20.3611,20.3772,20.3611,20.3611,207000.0
2014-07-25 14:40:00,25.3,25.32,25.3,25.31,161100.0,20.3611,20.3772,20.3611,20.3692,161100.0
2014-07-25 14:50:00,25.31,25.31,25.3,25.31,170100.0,20.3692,20.3692,20.3611,20.3692,170100.0
2014-07-25 15:00:00,25.31,25.31,25.29,25.29,254700.0,20.3692,20.3692,20.3531,20.3531,254700.0
2014-07-25 15:10:00,25.3,25.3,25.28,25.28,161100.0,20.3611,20.3611,20.345,20.345,161100.0
2014-07-25 15:20:00,25.28,25.3,25.28,25.29,258300.0,20.345,20.3611,20.345,20.3531,258300.0
2014-07-25 15:30:00,25.29,25.29,25.28,25.28,277800.0,20.3531,20.3531,20.345,20.345,277800.0
2014-07-25 15:40:00,25.28,25.31,25.28,25.31,469200.0,20.345,20.3692,20.345,20.3692,469200.0
2014-07-25 15:50:00,25.31,25.33,25.3,25.33,1163700.0,20.3692,20.3852,20.3611,20.3852,1163700.0
2014-07-28 09:30:00,25.14,25.24,25.14,25.2,1001700.0,20.2323,20.3128,20.2323,20.2806,1001700.0
2014-07-28 09:40:00,25.2,25.22,25.12,25.18,785100.0,20.2806,20.2967,20.2162,20.2645,785100.0
2014-07-28 09:50:00,25.19,25.19,25.15,25.17,299700.0,20.2726,20.2726,20.2404,20.2565,299700.0
2014-07-28 10:00:00,25.18,25.21,25.15,25.19,504000.0,20.2645,20.2887,20.2404,20.2726,504000.0
2014-07-28 10:10:00,25.19,25.2,25.15,25.17,363900.0,20.2726,20.2806,20.2404,20.2565,363900.0
2014-07-28 10:20:00,25.17,25.21,25.16,25.2,308400.0,20.2565,20.2887,20.2484,20.2806,308400.0
2014-07-28 10:30:00,25.2,25.21,25.17,25.2,332100.0,20.2806,20.2887,20.2565,20.2806,332100.0
2014-07-28 10:40:00,25.2,25.24,25.2,25.22,387000.0,20.2806,20.3128,20.2806,20.2967,387000.0
2014-07-28 10:50:00,25.22,25.25,25.22,25.23,412800.0,20.2967,20.3209,20.2967,20.3048,412800.0
2014-07-28 11:00:00,25.24,25.28,25.24,25.27,439800.0,20.3128,20.345,20.3128,20.337,439800.0
2014-07-28 11:10:00,25.27,25.28,25.26,25.28,225900.0,20.337,20.345,20.3289,20.345,225900.0
2014-07-28 11:20:00,25.27,25.28,25.25,25.25,292500.0,20.337,20.345,20.3209,20.3209,292500.0
2014-07-28 11:30:00,25.25,25.27,25.25,25.25,418800.0,20.3209,20.337,20.3209,20.3209,418800.0
2014-07-28 11:40:00,25.25,25.26,25.23,25.26,196800.0,20.3209,20.3289,20.3048,20.3289,196800.0
2014-07-28 11:50:00,25.26,25.3,25.26,25.3,325500.0,20.3289,20.3611,20.3289,20.3611,325500.0
2014-07-28 12:00:00,25.3,25.31,25.29,25.29,193200.0,20.3611,20.3692,20.3531,20.3531,193200.0
2014-07-28 12:10:00,25.29,25.3,25.27,25.28,183600.0,20.3531,20.3611,20.337,20.345,183600.0
2014-07-28 12:20:00,25.27,25.3,25.27,25.29,120900.0,20.337,20.3611,20.337,20.3531,120900.0
2014-07-28 12:30:00,25.3,25.3,25.29,25.29,94500.0,20.3611,20.3611,20.3531,20.3531,94500.0
2014-07-28 12:40:00,25.3,25.3,25.27,25.27,206400.0,20.3611,20.3611,20.337,20.337,206400.0
2014-07-28 12:50:00,25.27,25.28,25.26,25.27,190200.0,20.337,20.345,20.3289,20.337,190200.0
2014-07-28 13:00:00,25.27,25.27,25.25,25.25,170400.0,20.337,20.337,20.3209,20.3209,170400.0
2014-07-28 13:10:00,25.25,25.26,25.23,25.25,409500.0,20.3209,20.3289,20.3048,20.3209,409500.0
2014-07-28 13:20:00,25.25,25.28,25.25,25.27,158400.0,20.3209,20.345,20.3209,20.337,158400.0
2014-07-28 13:30:00,25.27,25.28,25.25,25.28,337200.0,20.337,20.345,20.3209,20.345,337200.0
2014-07-28 13:40:00,25.28,25.28,25.26,25.26,174900.0,20.345,20.345,20.3289,20.3289,174900.0
2014-07-28 13:50:00,25.26,25.26,25.25,25.26,141900.0,20.3289,20.3289,20.3209,20.3289,141900.0
2014-07-28 14:00:00,25.26,25.27,25.25,25.26,548100.0,20.3289,20.337,20.3209,20.3289,548100.0
2014-07-28 14:10:00,25.26,25.28,25.26,25.26,231300.0,20.3289,20.345,20.3289,20.3289,231300.0
2014-07-28 14:20:00,25.26,25.27,25.24,25.24,320400.0,20.3289,20.337,20.3128,20.3128,320400.0
2014-07-28 14:30:00,25.24,25.24,25.23,25.23,308100.0,20.3128,20.3128,20.3048,20.3048,308100.0
2014-07-28 14:40:00,25.24,25.24,25.22,25.23,224100.0,20.3128,20.3128,20.2967,20.3048,224100.0
2014-07-28 14:50:00,25.23,25.26,25.23,25.26,238500.0,20.3048,20.3289,20.3048,20.3289,238500.0
2014-07-28 15:00:00,25.26,25.26,25.25,25.26,269700.0,20.3289,20.3289,20.3209,20.3289,269700.0
2014-07-28 15:10:00,25.26,25.27,25.25,25.26,367500.0,20.3289,20.337,20.3209,20.3289,367500.0
2014-07-28 15:20:00,25.26,25.27,25.25,25.26,364800.0,20.3289,20.337,20.3209,20.3289,364800.0
2014-07-28 15:30:00,25.26,25.27,25.26,25.26,316200.0,20.3289,20.337,20.3289,20.3289,316200.0
2014-07-28 15:40:00,25.26,25.26,25.23,25.24,580500.0,20.3289,20.3289,20.3048,20.3128,580500.0
2014-07-28 15:50:00,25.24,25.25,25.23,25.23,1529400.0,20.3128,20.3209,20.3048,20.3048,1529400.0
2014-07-29 09:30:00,25.04,25.17,25.04,25.17,1422900.0,20.1519,20.2565,20.1519,20.2565,1422900.0
2014-07-29 09:40:00,25.17,25.23,25.15,25.19,691200.0,20.2565,20.3048,20.2404,20.2726,691200.0
2014-07-29 09:50:00,25.2,25.3,25.15,25.3,519000.0,20.2806,20.3611,20.2404,20.3611,519000.0
2014-07-29 10:00:00,25.29,25.3,25.23,25.25,563700.0,20.3531,20.3611,20.3048,20.3209,563700.0
2014-07-29 10:10:00,25.26,25.3,25.25,25.25,495000.0,20.3289,20.3611,20.3209,20.3209,495000.0
2014-07-29 10:20:00,25.25,25.28,25.25,25.27,302400.0,20.3209,20.345,20.3209,20.337,302400.0
2014-07-29 10:30:00,25.28,25.28,25.24,25.26,269700.0,20.345,20.345,20.3128,20.3289,269700.0
2014-07-29 10:40:00,25.26,25.28,25.24,25.26,276600.0,20.3289,20.345,20.3128,20.3289,276600.0
2014-07-29 10:50:00,25.26,25.27,25.22,25.22,218400.0,20.3289,20.337,20.2967,20.2967,218400.0
2014-07-29 11:00:00,25.22,25.24,25.16,25.17,370500.0,20.2967,20.3128,20.2484,20.2565,370500.0
2014-07-29 11:10:00,25.17,25.2,25.16,25.2,223500.0,20.2565,20.2806,20.2484,20.2806,223500.0
2014-07-29 11:20:00,25.2,25.23,25.2,25.2,183300.0,20.2806,20.3048,20.2806,20.2806,183300.0
2014-07-29 11:30:00,25.2,25.2,25.18,25.18,191100.0,20.2806,20.2806,20.2645,20.2645,191100.0
2014-07-29 11:40:00,25.18,25.18,25.16,25.17,333300.0,20.2645,20.2645,20.2484,20.2565,333300.0
2014-07-29 11:50:00,25.17,25.17,25.14,25.17,334800.0,20.2565,20.2565,20.2323,20.2565,334800.0
2014-07-29 12:00:00,25.17,25.18,25.15,25.17,303600.0,20.2565,20.2645,20.2404,20.2565,303600.0
2014-07-29 12:10:00,25.17,25.23,25.17,25.22,232200.0,20.2565,20.3048,20.2565,20.2967,232200.0
2014-07-29 12:20:00,25.23,25.29,25.23,25.28,256500.0,20.3048,20.3531,20.3048,20.345,256500.0
2014-07-29 12:30:00,25.29,25.29,25.26,25.26,156000.0,20.3531,20.3531,20.3289,20.3289,156000.0
2014-07-29 12:40:00,25.26,25.28,25.26,25.27,589200.0,20.3289,20.345,20.3289,20.337,589200.0
2014-07-29 12:50:00,25.27,25.32,25.27,25.32,233100.0,20.337,20.3772,20.337,20.3772,233100.0
2014-07-29 13:00:00,25.32,25.33,25.31,25.33,315600.0,20.3772,20.3852,20.3692,20.3852,315600.0
2014-07-29 13:10:00,25.32,25.33,25.3,25.3,224100.0,20.3772,20.3852,20.3611,20.3611,224100.0
2014-07-29 13:20:00,25.3,25.34,25.3,25.34,202500.0,20.3611,20.3933,20.3611,20.3933,202500.0
2014-07-29 13:30:00,25.34,25.34,25.31,25.32,178800.0,20.3933,20.3933,20.3692,20.3772,178800.0
2014-07-29 13:40:00,25.32,25.32,25.3,25.31,154200.0,20.3772,20.3772,20.3611,20.3692,154200.0
2014-07-29 13:50:00,25.31,25.31,25.29,25.29,155100.0,20.3692,20.3692,20.3531,20.3531,155100.0
2014-07-29 14:00:00,25.29,25.3,25.28,25.28,197400.0,20.3531,20.3611,20.345,20.345,197400.0
2014-07-29 14:10:00,25.28,25.29,25.27,25.27,204000.0,20.345,20.3531,20.337,20.337,204000.0
2014-07-29 14:20:00,25.27,25.27,25.21,25.23,340200.0,20.337,20.337,20.2887,20.3048,340200.0
2014-07-29 14:30:00,25.23,25.24,25.22,25.22,248700.0,20.3048,20.3128,20.2967,20.2967,248700.0
2014-07-29 14:40:00,25.22,25.22,25.2,25.21,150900.0,20.2967,20.2967,20.2806,20.2887,150900.0
2014-07-29 14:50:00,25.21,25.21,25.19,25.19,183000.0,20.2887,20.2887,20.2726,20.2726,183000.0
2014-07-29 15:00:00,25.19,25.2,25.18,25.2,339300.0,20.2726,20.2806,20.2645,20.2806,339300.0
2014-07-29 15:10:00,25.19,25.19,25.17,25.18,206700.0,20.2726,20.2726,20.2565,20.2645,206700.0
2014-07-29 15:20:00,25.18,25.19,25.17,25.17,297000.0,20.2645,20.2726,20.2565,20.2565,297000.0
2014-07-29 15:30:00,25.17,25.19,25.17,25.19,378900.0,20.2565,20.2726,20.2565,20.2726,378900.0
2014-07-29 15:40:00,25.19,25.19,25.16,25.19,653400.0,20.2726,20.2726,20.2484,20.2726,653400.0
2014-07-29 15:50:00,25.19,25.19,25.15,25.15,1506900.0,20.2726,20.2726,20.2404,20.2404,1506900.0
2014-07-30 09:30:00,25.29,25.31,25.03,25.04,1535700.0,20.3531,20.3692,20.1438,20.1519,1535700.0
2014-07-30 09:40:00,25.04,25.12,25.02,25.11,691500.0,20.1519,20.2162,20.1358,20.2082,691500.0
2014-07-30 09:50:00,25.11,25.14,25.02,25.03,594900.0,20.2082,20.2323,20.1358,20.1438,594900.0
2014-07-30 10:00:00,25.03,25.05,25.01,25.02,605100.0,20.1438,20.1599,20.1277,20.1358,605100.0
2014-07-30 10:10:00,25.02,25.02,25.0,25.02,1141500.0,20.1358,20.1358,20.1197,20.1358,1141500.0
2014-07-30 10:20:00,25.02,25.05,25.02,25.05,408000.0,20.1358,20.1599,20.1358,20.1599,408000.0
2014-07-30 10:30:00,25.05,25.09,25.04,25.04,422100.0,20.1599,20.1921,20.1519,20.1519,422100.0
2014-07-30 10:40:00,25.05,25.05,25.01,25.02,591900.0,20.1599,20.1599,20.1277,20.1358,591900.0
2014-07-30 10:50:00,25.02,25.02,25.0,25.01,716100.0,20.1358,20.1358,20.1197,20.1277,716100.0
2014-07-30 11:00:00,25.01,25.01,24.99,24.99,1091100.0,20.1277,20.1277,20.1116,20.1116,1091100.0
2014-07-30 11:10:00,24.99,25.04,24.99,25.0,477000.0,20.1116,20.1519,20.1116,20.1197,477000.0
2014-07-30 11:20:00,25.0,25.02,24.99,25.02,417000.0,20.1197,20.1358,20.1116,20.1358,417000.0
2014-07-30 11:30:00,25.02,25.02,24.99,24.99,524400.0,20.1358,20.1358,20.1116,20.1116,524400.0
2014-07-30 11:40:00,24.99,25.0,24.94,24.94,531300.0,20.1116,20.1197,20.0714,20.0714,531300.0
2014-07-30 11:50:00,24.94,24.95,24.91,24.92,1137900.0,20.0714,20.0794,20.0472,20.0553,1137900.0
2014-07-30 12:00:00,24.92,24.93,24.91,24.91,778200.0,20.0553,20.0633,20.0472,20.0472,778200.0
2014-07-30 12:10:00,24.91,24.93,24.89,24.91,606000.0,20.0472,20.0633,20.0311,20.0472,606000.0
2014-07-30 12:20:00,24.91,24.96,24.91,24.95,335100.0,20.0472,20.0875,20.0472,20.0794,335100.0
2014-07-30 12:30:00,24.95,24.99,24.95,24.98,386100.0,20.0794,20.1116,20.0794,20.1036,386100.0
2014-07-30 12:40:00,24.98,24.99,24.97,24.98,250200.0,20.1036,20.1116,20.0955,20.1036,250200.0
2014-07-30 12:50:00,24.97,24.98,24.97,24.98,169500.0,20.0955,20.1036,20.0955,20.1036,169500.0
2014-07-30 13:00:00,24.98,24.98,24.95,24.95,319200.0,20.1036,20.1036,20.0794,20.0794,319200.0
2014-07-30 13:10:00,24.96,24.96,24.93,24.93,207900.0,20.0875,20.0875,20.0633,20.0633,207900.0
2014-07-30 13:20:00,24.93,24.95,24.92,24.93,413400.0,20.0633,20.0794,20.0553,20.0633,413400.0
2014-07-30 13:30:00,24.93,24.93,24.92,24.93,482400.0,20.0633,20.0633,20.0553,20.0633,482400.0
2014-07-30 13:40:00,24.93,24.96,24.93,24.96,225000.0,20.0633,20.0875,20.0633,20.0875,225000.0
2014-07-30 13:50:00,24.95,24.97,24.95,24.95,261000.0,20.0794,20.0955,20.0794,20.0794,261000.0
2014-07-30 14:00:00,24.95,24.99,24.92,24.94,1049700.0,20.0794,20.1116,20.0553,20.0714,1049700.0
2014-07-30 14:10:00,24.94,24.96,24.93,24.94,1045200.0,20.0714,20.0875,20.0633,20.0714,1045200.0
2014-07-30 14:20:00,24.94,24.96,24.92,24.95,656700.0,20.0714,20.0875,20.0553,20.0794,656700.0
2014-07-30 14:30:00,24.95,24.95,24.93,24.94,584100.0,20.0794,20.0794,20.0633,20.0714,584100.0
2014-07-30 14:40:00,24.94,24.95,24.9,24.92,730200.0,20.0714,20.0794,20.0392,20.0553,730200.0
2014-07-30 14:50:00,24.92,24.93,24.91,24.91,682800.0,20.0553,20.0633,20.0472,20.0472,682800.0
2014-07-30 15:00:00,24.91,24.92,24.89,24.91,1028700.0,20.0472,20.0553,20.0311,20.0472,1028700.0
2014-07-30 15:10:00,24.91,24.95,24.91,24.95,810600.0,20.0472,20.0794,20.0472,20.0794,810600.0
2014-07-30 15:20:00,24.94,24.96,24.94,24.96,711600.0,20.0714,20.0875,20.0714,20.0875,711600.0
2014-07-30 15:30:00,24.96,24.96,24.95,24.96,848700.0,20.0875,20.0875,20.0794,20.0875,848700.0
2014-07-30 15:40:00,24.96,24.96,24.93,24.94,1351200.0,20.0875,20.0875,20.0633,20.0714,1351200.0
2014-07-30 15:50:00,24.94,24.94,24.91,24.93,2207700.0,20.0714,20.0714,20.0472,20.0633,2207700.0
2014-07-31 09:30:00,24.66,24.71,24.51,24.61,2798700.0,19.846,19.8863,19.7253,19.8058,2798700.0
2014-07-31 09:40:00,24.61,24.75,24.59,24.71,1033200.0,19.8058,19.9185,19.7897,19.8863,1033200.0
2014-07-31 09:50:00,24.71,24.71,24.61,24.64,720600.0,19.8863,19.8863,19.8058,19.8299,720600.0
2014-07-31 10:00:00,24.64,24.7,24.63,24.67,1132800.0,19.8299,19.8782,19.8219,19.8541,1132800.0
2014-07-31 10:10:00,24.67,24.68,24.65,24.67,539700.0,19.8541,19.8621,19.838,19.8541,539700.0
2014-07-31 10:20:00,24.66,24.71,24.65,24.71,732000.0,19.846,19.8863,19.838,19.8863,732000.0
2014-07-31 10:30:00,24.7,24.72,24.67,24.7,777300.0,19.8782,19.8943,19.8541,19.8782,777300.0
2014-07-31 10:40:00,24.7,24.7,24.66,24.67,587100.0,19.8782,19.8782,19.846,19.8541,587100.0
2014-07-31 10:50:00,24.68,24.68,24.64,24.64,740700.0,19.8621,19.8621,19.8299,19.8299,740700.0
2014-07-31 11:00:00,24.64,24.66,24.63,24.65,579600.0,19.8299,19.846,19.8219,19.838,579600.0
2014-07-31 11:10:00,24.65,24.65,24.63,24.64,462000.0,19.838,19.838,19.8219,19.8299,462000.0
2014-07-31 11:20:00,24.64,24.67,24.64,24.64,505200.0,19.8299,19.8541,19.8299,19.8299,505200.0
2014-07-31 11:30:00,24.64,24.68,24.64,24.68,460200.0,19.8299,19.8621,19.8299,19.8621,460200.0
2014-07-31 11:40:00,24.68,24.72,24.68,24.71,465600.0,19.8621,19.8943,19.8621,19.8863,465600.0
2014-07-31 11:50:00,24.71,24.71,24.66,24.69,606300.0,19.8863,19.8863,19.846,19.8702,606300.0
2014-07-31 12:00:00,24.69,24.7,24.68,24.7,282300.0,19.8702,19.8782,19.8621,19.8782,282300.0
2014-07-31 12:10:00,24.7,24.72,24.68,24.71,550200.0,19.8782,19.8943,19.8621,19.8863,550200.0
2014-07-31 12:20:00,24.71,24.75,24.71,24.72,477300.0,19.8863,19.9185,19.8863,19.8943,477300.0
2014-07-31 12:30:00,24.72,24.74,24.71,24.71,332400.0,19.8943,19.9104,19.8863,19.8863,332400.0
2014-07-31 12:40:00,24.71,24.73,24.7,24.73,260100.0,19.8863,19.9024,19.8782,19.9024,260100.0
2014-07-31 12:50:00,24.73,24.75,24.71,24.74,363900.0,19.9024,19.9185,19.8863,19.9104,363900.0
2014-07-31 13:00:00,24.74,24.75,24.69,24.69,513900.0,19.9104,19.9185,19.8702,19.8702,513900.0
2014-07-31 13:10:00,24.69,24.69,24.66,24.66,149400.0,19.8702,19.8702,19.846,19.846,149400.0
2014-07-31 13:20:00,24.66,24.66,24.63,24.65,192000.0,19.846,19.846,19.8219,19.838,192000.0
2014-07-31 13:30:00,24.65,24.65,24.62,24.62,330600.0,19.838,19.838,19.8138,19.8138,330600.0
2014-07-31 13:40:00,24.62,24.63,24.6,24.63,365700.0,19.8138,19.8219,19.7978,19.8219,365700.0
2014-07-31 13:50:00,24.64,24.64,24.6,24.61,244800.0,19.8299,19.8299,19.7978,19.8058,244800.0
2014-07-31 14:00:00,24.61,24.62,24.6,24.61,444600.0,19.8058,19.8138,19.7978,19.8058,444600.0
2014-07-31 14:10:00,24.61,24.63,24.6,24.62,339900.0,19.8058,19.8219,19.7978,19.8138,339900.0
2014-07-31 14:20:00,24.62,24.63,24.61,24.63,405000.0,19.8138,19.8219,19.8058,19.8219,405000.0
2014-07-31 14:30:00,24.63,24.63,24.61,24.62,351600.0,19.8219,19.8219,19.8058,19.8138,351600.0
2014-07-31 14:40:00,24.62,24.62,24.57,24.57,438000.0,19.8138,19.8138,19.7736,19.7736,438000.0
2014-07-31 14:50:00,24.57,24.58,24.54,24.54,346800.0,19.7736,19.7817,19.7495,19.7495,346800.0
2014-07-31 15:00:00,24.54,24.56,24.54,24.54,629700.0,19.7495,19.7656,19.7495,19.7495,629700.0
2014-07-31 15:10:00,24.54,24.54,24.52,24.53,488400.0,19.7495,19.7495,19.7334,19.7414,488400.0
2014-07-31 15:20:00,24.54,24.54,24.51,24.52,675000.0,19.7495,19.7495,19.7253,19.7334,675000.0
2014-07-31 15:30:00,24.52,24.58,24.51,24.56,994800.0,19.7334,19.7817,19.7253,19.7656,994800.0
2014-07-31 15:40:00,24.56,24.57,24.52,24.54,1034100.0,19.7656,19.7736,19.7334,19.7495,1034100.0
2014-07-31 15:50:00,24.53,24.55,24.52,24.53,1841700.0,19.7414,19.7575,19.7334,19.7414,1841700.0
2014-08-01 09:30:00,24.44,24.5,24.41,24.46,1130700.0,19.669,19.7173,19.6448,19.6851,1130700.0
2014-08-01 09:40:00,24.46,24.55,24.46,24.54,745200.0,19.6851,19.7575,19.6851,19.7495,745200.0
2014-08-01 09:50:00,24.54,24.59,24.52,24.59,518400.0,19.7495,19.7897,19.7334,19.7897,518400.0
2014-08-01 10:00:00,24.58,24.61,24.55,24.57,418800.0,19.7817,19.8058,19.7575,19.7736,418800.0
2014-08-01 10:10:00,24.57,24.61,24.54,24.55,515700.0,19.7736,19.8058,19.7495,19.7575,515700.0
2014-08-01 10:20:00,24.55,24.61,24.55,24.58,253200.0,19.7575,19.8058,19.7575,19.7817,253200.0
2014-08-01 10:30:00,24.58,24.63,24.58,24.62,202500.0,19.7817,19.8219,19.7817,19.8138,202500.0
2014-08-01 10:40:00,24.63,24.63,24.55,24.55,634500.0,19.8219,19.8219,19.7575,19.7575,634500.0
2014-08-01 10:50:00,24.55,24.58,24.54,24.55,711300.0,19.7575,19.7817,19.7495,19.7575,711300.0
2014-08-01 11:00:00,24.55,24.55,24.49,24.5,584700.0,19.7575,19.7575,19.7092,19.7173,584700.0
2014-08-01 11:10:00,24.5,24.54,24.49,24.53,275100.0,19.7173,19.7495,19.7092,19.7414,275100.0
2014-08-01 11:20:00,24.53,24.56,24.52,24.55,265500.0,19.7414,19.7656,19.7334,19.7575,265500.0
2014-08-01 11:30:00,24.55,24.56,24.51,24.52,397800.0,19.7575,19.7656,19.7253,19.7334,397800.0
2014-08-01 11:40:00,24.52,24.52,24.49,24.51,181500.0,19.7334,19.7334,19.7092,19.7253,181500.0
2014-08-01 11:50:00,24.51,24.51,24.46,24.47,389100.0,19.7253,19.7253,19.6851,19.6931,389100.0
2014-08-01 12:00:00,24.47,24.51,24.47,24.48,266400.0,19.6931,19.7253,19.6931,19.7012,266400.0
2014-08-01 12:10:00,24.48,24.53,24.48,24.52,323100.0,19.7012,19.7414,19.7012,19.7334,323100.0
2014-08-01 12:20:00,24.52,24.54,24.52,24.53,318000.0,19.7334,19.7495,19.7334,19.7414,318000.0
2014-08-01 12:30:00,24.53,24.55,24.52,24.54,248400.0,19.7414,19.7575,19.7334,19.7495,248400.0
2014-08-01 12:40:00,24.54,24.55,24.53,24.54,377700.0,19.7495,19.7575,19.7414,19.7495,377700.0
2014-08-01 12:50:00,24.54,24.56,24.54,24.56,344400.0,19.7495,19.7656,19.7495,19.7656,344400.0
2014-08-01 13:00:00,24.56,24.56,24.52,24.53,246300.0,19.7656,19.7656,19.7334,19.7414,246300.0
2014-08-01 13:10:00,24.53,24.53,24.5,24.52,190500.0,19.7414,19.7414,19.7173,19.7334,190500.0
2014-08-01 13:20:00,24.52,24.56,24.5,24.56,210900.0,19.7334,19.7656,19.7173,19.7656,210900.0
2014-08-01 13:30:00,24.56,24.56,24.5,24.56,265800.0,19.7656,19.7656,19.7173,19.7656,265800.0
2014-08-01 13:40:00,24.56,24.57,24.54,24.56,421200.0,19.7656,19.7736,19.7495,19.7656,421200.0
2014-08-01 13:50:00,24.56,24.58,24.55,24.57,285000.0,19.7656,19.7817,19.7575,19.7736,285000.0
2014-08-01 14:00:00,24.57,24.59,24.55,24.58,350100.0,19.7736,19.7897,19.7575,19.7817,350100.0
2014-08-01 14:10:00,24.58,24.61,24.57,24.59,319800.0,19.7817,19.8058,19.7736,19.7897,319800.0
2014-08-01 14:20:00,24.59,24.6,24.56,24.57,202800.0,19.7897,19.7978,19.7656,19.7736,202800.0
2014-08-01 14:30:00,24.57,24.58,24.54,24.55,349200.0,19.7736,19.7817,19.7495,19.7575,349200.0
2014-08-01 14:40:00,24.55,24.56,24.53,24.53,408300.0,19.7575,19.7656,19.7414,19.7414,408300.0
2014-08-01 14:50:00,24.53,24.54,24.51,24.53,187500.0,19.7414,19.7495,19.7253,19.7414,187500.0
2014-08-01 15:00:00,24.53,24.55,24.52,24.54,295800.0,19.7414,19.7575,19.7334,19.7495,295800.0
2014-08-01 15:10:00,24.54,24.55,24.53,24.54,219600.0,19.7495,19.7575,19.7414,19.7495,219600.0
2014-08-01 15:20:00,24.55,24.57,24.55,24.55,321000.0,19.7575,19.7736,19.7575,19.7575,321000.0
2014-08-01 15:30:00,24.55,24.57,24.54,24.56,422700.0,19.7575,19.7736,19.7495,19.7656,422700.0
2014-08-01 15:40:00,24.56,24.56,24.53,24.54,448500.0,19.7656,19.7656,19.7414,19.7495,448500.0
2014-08-01 15:50:00,24.54,24.55,24.51,24.52,1214400.0,19.7495,19.7575,19.7253,19.7334,1214400.0
2014-08-04 09:30:00,24.46,24.52,24.41,24.46,816900.0,19.6851,19.7334,19.6448,19.6851,816900.0
2014-08-04 09:40:00,24.46,24.49,24.43,24.47,389400.0,19.6851,19.7092,19.6609,19.6931,389400.0
2014-08-04 09:50:00,24.47,24.5,24.47,24.48,197700.0,19.6931,19.7173,19.6931,19.7012,197700.0
2014-08-04 10:00:00,24.47,24.5,24.45,24.48,302700.0,19.6931,19.7173,19.677,19.7012,302700.0
2014-08-04 10:10:00,24.48,24.5,24.44,24.45,410700.0,19.7012,19.7173,19.669,19.677,410700.0
2014-08-04 10:20:00,24.46,24.49,24.45,24.47,224700.0,19.6851,19.7092,19.677,19.6931,224700.0
2014-08-04 10:30:00,24.47,24.48,24.44,24.47,231900.0,19.6931,19.7012,19.669,19.6931,231900.0
2014-08-04 10:40:00,24.47,24.47,24.45,24.45,192000.0,19.6931,19.6931,19.677,19.677,192000.0
2014-08-04 10:50:00,24.45,24.46,24.41,24.42,258300.0,19.677,19.6851,19.6448,19.6529,258300.0
2014-08-04 11:00:00,24.42,24.44,24.41,24.42,262200.0,19.6529,19.669,19.6448,19.6529,262200.0
2014-08-04 11:10:00,24.42,24.42,24.39,24.4,541500.0,19.6529,19.6529,19.6287,19.6368,541500.0
2014-08-04 11:20:00,24.4,24.4,24.37,24.38,617400.0,19.6368,19.6368,19.6127,19.6207,617400.0
2014-08-04 11:30:00,24.38,24.39,24.37,24.38,302100.0,19.6207,19.6287,19.6127,19.6207,302100.0
2014-08-04 11:40:00,24.38,24.38,24.35,24.37,305700.0,19.6207,19.6207,19.5966,19.6127,305700.0
2014-08-04 11:50:00,24.36,24.37,24.36,24.37,191700.0,19.6046,19.6127,19.6046,19.6127,191700.0
2014-08-04 12:00:00,24.37,24.38,24.36,24.36,195900.0,19.6127,19.6207,19.6046,19.6046,195900.0
2014-08-04 12:10:00,24.36,24.38,24.36,24.38,166500.0,19.6046,19.6207,19.6046,19.6207,166500.0
2014-08-04 12:20:00,24.38,24.39,24.37,24.38,248100.0,19.6207,19.6287,19.6127,19.6207,248100.0
2014-08-04 12:30:00,24.38,24.39,24.37,24.37,188100.0,19.6207,19.6287,19.6127,19.6127,188100.0
2014-08-04 12:40:00,24.38,24.39,24.37,24.37,165900.0,19.6207,19.6287,19.6127,19.6127,165900.0
2014-08-04 12:50:00,24.37,24.39,24.37,24.39,420300.0,19.6127,19.6287,19.6127,19.6287,420300.0
2014-08-04 13:00:00,24.39,24.39,24.38,24.38,279600.0,19.6287,19.6287,19.6207,19.6207,279600.0
2014-08-04 13:10:00,24.38,24.39,24.37,24.37,222300.0,19.6207,19.6287,19.6127,19.6127,222300.0
2014-08-04 13:20:00,24.37,24.39,24.37,24.37,283500.0,19.6127,19.6287,19.6127,19.6127,283500.0
2014-08-04 13:30:00,24.38,24.39,24.37,24.39,231000.0,19.6207,19.6287,19.6127,19.6287,231000.0
2014-08-04 13:40:00,24.38,24.41,24.38,24.41,345900.0,19.6207,19.6448,19.6207,19.6448,345900.0
2014-08-04 13:50:00,24.41,24.42,24.4,24.41,171600.0,19.6448,19.6529,19.6368,19.6448,171600.0
2014-08-04 14:00:00,24.41,24.44,24.4,24.44,465300.0,19.6448,19.669,19.6368,19.669,465300.0
2014-08-04 14:10:00,24.44,24.45,24.43,24.44,249300.0,19.669,19.677,19.6609,19.669,249300.0
2014-08-04 14:20:00,24.44,24.46,24.42,24.45,292500.0,19.669,19.6851,19.6529,19.677,292500.0
2014-08-04 14:30:00,24.46,24.47,24.45,24.45,326400.0,19.6851,19.6931,19.677,19.677,326400.0
2014-08-04 14:40:00,24.45,24.49,24.45,24.49,262800.0,19.677,19.7092,19.677,19.7092,262800.0
2014-08-04 14:50:00,24.48,24.51,24.48,24.51,333000.0,19.7012,19.7253,19.7012,19.7253,333000.0
2014-08-04 15:00:00,24.51,24.52,24.5,24.5,306900.0,19.7253,19.7334,19.7173,19.7173,306900.0
2014-08-04 15:10:00,24.51,24.54,24.5,24.53,282300.0,19.7253,19.7495,19.7173,19.7414,282300.0
2014-08-04 15:20:00,24.53,24.54,24.52,24.53,339600.0,19.7414,19.7495,19.7334,19.7414,339600.0
2014-08-04 15:30:00,24.53,24.54,24.52,24.53,498900.0,19.7414,19.7495,19.7334,19.7414,498900.0
2014-08-04 15:40:00,24.53,24.54,24.52,24.52,498600.0,19.7414,19.7495,19.7334,19.7334,498600.0
2014-08-04 15:50:00,24.52,24.53,24.5,24.52,1225500.0,19.7334,19.7414,19.7173,19.7334,1225500.0
2014-08-05 09:30:00,24.44,24.45,24.34,24.37,2003400.0,19.669,19.677,19.5885,19.6127,2003400.0
2014-08-05 09:40:00,24.37,24.41,24.36,24.39,360000.0,19.6127,19.6448,19.6046,19.6287,360000.0
2014-08-05 09:50:00,24.39,24.41,24.38,24.41,436500.0,19.6287,19.6448,19.6207,19.6448,436500.0
2014-08-05 10:00:00,24.41,24.43,24.38,24.38,974400.0,19.6448,19.6609,19.6207,19.6207,974400.0
2014-08-05 10:10:00,24.38,24.41,24.35,24.39,934800.0,19.6207,19.6448,19.5966,19.6287,934800.0
2014-08-05 10:20:00,24.4,24.43,24.38,24.43,507600.0,19.6368,19.6609,19.6207,19.6609,507600.0
2014-08-05 10:30:00,24.42,24.45,24.41,24.45,398100.0,19.6529,19.677,19.6448,19.677,398100.0
2014-08-05 10:40:00,24.45,24.46,24.38,24.39,592800.0,19.677,19.6851,19.6207,19.6287,592800.0
2014-08-05 10:50:00,24.39,24.41,24.37,24.38,380700.0,19.6287,19.6448,19.6127,19.6207,380700.0
2014-08-05 11:00:00,24.37,24.37,24.33,24.34,648000.0,19.6127,19.6127,19.5805,19.5885,648000.0
2014-08-05 11:10:00,24.34,24.37,24.33,24.34,279000.0,19.5885,19.6127,19.5805,19.5885,279000.0
2014-08-05 11:20:00,24.34,24.38,24.34,24.37,435300.0,19.5885,19.6207,19.5885,19.6127,435300.0
2014-08-05 11:30:00,24.37,24.39,24.35,24.37,284700.0,19.6127,19.6287,19.5966,19.6127,284700.0
2014-08-05 11:40:00,24.37,24.38,24.35,24.35,628200.0,19.6127,19.6207,19.5966,19.5966,628200.0
2014-08-05 11:50:00,24.35,24.38,24.33,24.35,1075500.0,19.5966,19.6207,19.5805,19.5966,1075500.0
2014-08-05 12:00:00,24.35,24.39,24.35,24.38,277500.0,19.5966,19.6287,19.5966,19.6207,277500.0
2014-08-05 12:10:00,24.38,24.41,24.38,24.4,431100.0,19.6207,19.6448,19.6207,19.6368,431100.0
2014-08-05 12:20:00,24.4,24.41,24.38,24.39,252000.0,19.6368,19.6448,19.6207,19.6287,252000.0
2014-08-05 12:30:00,24.39,24.4,24.35,24.36,387900.0,19.6287,19.6368,19.5966,19.6046,387900.0
2014-08-05 12:40:00,24.36,24.37,24.34,24.34,279300.0,19.6046,19.6127,19.5885,19.5885,279300.0
2014-08-05 12:50:00,24.34,24.34,24.32,24.33,479400.0,19.5885,19.5885,19.5724,19.5805,479400.0
2014-08-05 13:00:00,24.33,24.35,24.32,24.34,392100.0,19.5805,19.5966,19.5724,19.5885,392100.0
2014-08-05 13:10:00,24.34,24.35,24.33,24.34,563400.0,19.5885,19.5966,19.5805,19.5885,563400.0
2014-08-05 13:20:00,24.34,24.36,24.34,24.36,431700.0,19.5885,19.6046,19.5885,19.6046,431700.0
2014-08-05 13:30:00,24.36,24.37,24.3,24.3,659100.0,19.6046,19.6127,19.5563,19.5563,659100.0
2014-08-05 13:40:00,24.3,24.31,24.26,24.29,821100.0,19.5563,19.5644,19.5241,19.5483,821100.0
2014-08-05 13:50:00,24.29,24.32,24.27,24.32,533700.0,19.5483,19.5724,19.5322,19.5724,533700.0
2014-08-05 14:00:00,24.32,24.34,24.31,24.32,751800.0,19.5724,19.5885,19.5644,19.5724,751800.0
2014-08-05 14:10:00,24.32,24.34,24.3,24.32,708600.0,19.5724,19.5885,19.5563,19.5724,708600.0
2014-08-05 14:20:00,24.32,24.32,24.28,24.31,665100.0,19.5724,19.5724,19.5402,19.5644,665100.0
2014-08-05 14:30:00,24.31,24.34,24.3,24.3,417300.0,19.5644,19.5885,19.5563,19.5563,417300.0
2014-08-05 14:40:00,24.3,24.32,24.29,24.31,334200.0,19.5563,19.5724,19.5483,19.5644,334200.0
2014-08-05 14:50:00,24.31,24.31,24.29,24.3,395400.0,19.5644,19.5644,19.5483,19.5563,395400.0
2014-08-05 15:00:00,24.3,24.32,24.3,24.3,517800.0,19.5563,19.5724,19.5563,19.5563,517800.0
2014-08-05 15:10:00,24.3,24.37,24.3,24.37,670500.0,19.5563,19.6127,19.5563,19.6127,670500.0
2014-08-05 15:20:00,24.37,24.41,24.36,24.39,863400.0,19.6127,19.6448,19.6046,19.6287,863400.0
2014-08-05 15:30:00,24.39,24.46,24.39,24.43,1213500.0,19.6287,19.6851,19.6287,19.6609,1213500.0
2014-08-05 15:40:00,24.44,24.48,24.42,24.46,1350000.0,19.669,19.7012,19.6529,19.6851,1350000.0
2014-08-05 15:50:00,24.46,24.51,24.45,24.45,3015900.0,19.6851,19.7253,19.677,19.677,3015900.0
2014-08-06 09:30:00,24.4,24.69,24.39,24.63,2175300.0,19.7638,19.9987,19.7557,19.9501,2175300.0
2014-08-06 09:40:00,24.63,24.72,24.63,24.67,1568400.0,19.9501,20.023,19.9501,19.9825,1568400.0
2014-08-06 09:50:00,24.67,24.68,24.64,24.68,726900.0,19.9825,19.9906,19.9582,19.9906,726900.0
2014-08-06 10:00:00,24.68,24.68,24.63,24.64,479700.0,19.9906,19.9906,19.9501,19.9582,479700.0
2014-08-06 10:10:00,24.64,24.65,24.61,24.62,576300.0,19.9582,19.9663,19.9339,19.942,576300.0
2014-08-06 10:20:00,24.62,24.65,24.62,24.63,495000.0,19.942,19.9663,19.942,19.9501,495000.0
2014-08-06 10:30:00,24.63,24.65,24.61,24.62,790800.0,19.9501,19.9663,19.9339,19.942,790800.0
2014-08-06 10:40:00,24.62,24.65,24.61,24.63,632700.0,19.942,19.9663,19.9339,19.9501,632700.0
2014-08-06 10:50:00,24.63,24.65,24.61,24.64,461100.0,19.9501,19.9663,19.9339,19.9582,461100.0
2014-08-06 11:00:00,24.65,24.66,24.63,24.64,357300.0,19.9663,19.9744,19.9501,19.9582,357300.0
2014-08-06 11:10:00,24.63,24.64,24.61,24.61,320100.0,19.9501,19.9582,19.9339,19.9339,320100.0
2014-08-06 11:20:00,24.61,24.63,24.59,24.6,462900.0,19.9339,19.9501,19.9177,19.9258,462900.0
2014-08-06 11:30:00,24.6,24.63,24.59,24.6,481500.0,19.9258,19.9501,19.9177,19.9258,481500.0
2014-08-06 11:40:00,24.6,24.63,24.59,24.63,288900.0,19.9258,19.9501,19.9177,19.9501,288900.0
2014-08-06 11:50:00,24.63,24.67,24.62,24.67,249000.0,19.9501,19.9825,19.942,19.9825,249000.0
2014-08-06 12:00:00,24.66,24.68,24.65,24.65,238200.0,19.9744,19.9906,19.9663,19.9663,238200.0
2014-08-06 12:10:00,24.65,24.69,24.65,24.66,322500.0,19.9663,19.9987,19.9663,19.9744,322500.0
2014-08-06 12:20:00,24.66,24.7,24.66,24.68,281100.0,19.9744,20.0068,19.9744,19.9906,281100.0
2014-08-06 12:30:00,24.67,24.7,24.67,24.7,264600.0,19.9825,20.0068,19.9825,20.0068,264600.0
2014-08-06 12:40:00,24.7,24.7,24.66,24.67,168300.0,20.0068,20.0068,19.9744,19.9825,168300.0
2014-08-06 12:50:00,24.66,24.67,24.64,24.64,152100.0,19.9744,19.9825,19.9582,19.9582,152100.0
2014-08-06 13:00:00,24.65,24.65,24.61,24.63,201300.0,19.9663,19.9663,19.9339,19.9501,201300.0
2014-08-06 13:10:00,24.63,24.69,24.63,24.68,268200.0,19.9501,19.9987,19.9501,19.9906,268200.0
2014-08-06 13:20:00,24.68,24.69,24.67,24.68,263400.0,19.9906,19.9987,19.9825,19.9906,263400.0
2014-08-06 13:30:00,24.68,24.68,24.67,24.68,137100.0,19.9906,19.9906,19.9825,19.9906,137100.0
2014-08-06 13:40:00,24.68,24.68,24.67,24.68,188100.0,19.9906,19.9906,19.9825,19.9906,188100.0
2014-08-06 13:50:00,24.68,24.69,24.67,24.68,340800.0,19.9906,19.9987,19.9825,19.9906,340800.0
2014-08-06 14:00:00,24.68,24.68,24.67,24.68,324300.0,19.9906,19.9906,19.9825,19.9906,324300.0
2014-08-06 14:10:00,24.68,24.69,24.67,24.68,319800.0,19.9906,19.9987,19.9825,19.9906,319800.0
2014-08-06 14:20:00,24.68,24.69,24.67,24.68,289200.0,19.9906,19.9987,19.9825,19.9906,289200.0
2014-08-06 14:30:00,24.68,24.68,24.64,24.66,251100.0,19.9906,19.9906,19.9582,19.9744,251100.0
2014-08-06 14:40:00,24.66,24.68,24.65,24.67,234000.0,19.9744,19.9906,19.9663,19.9825,234000.0
2014-08-06 14:50:00,24.67,24.71,24.67,24.71,393300.0,19.9825,20.0149,19.9825,20.0149,393300.0
2014-08-06 15:00:00,24.71,24.75,24.71,24.75,610200.0,20.0149,20.0473,20.0149,20.0473,610200.0
2014-08-06 15:10:00,24.74,24.76,24.74,24.76,474900.0,20.0392,20.0554,20.0392,20.0554,474900.0
2014-08-06 15:20:00,24.76,24.76,24.72,24.74,571800.0,20.0554,20.0554,20.023,20.0392,571800.0
2014-08-06 15:30:00,24.73,24.75,24.73,24.74,670200.0,20.0311,20.0473,20.0311,20.0392,670200.0
2014-08-06 15:40:00,24.73,24.75,24.73,24.74,875400.0,20.0311,20.0473,20.0311,20.0392,875400.0
2014-08-06 15:50:00,24.74,24.76,24.72,24.73,1876800.0,20.0392,20.0554,20.023,20.0311,1876800.0
2014-08-07 09:30:00,24.78,24.88,24.72,24.87,1195200.0,20.0716,20.1526,20.023,20.1445,1195200.0
2014-08-07 09:40:00,24.87,24.94,24.86,24.91,1032300.0,20.1445,20.2012,20.1364,20.1769,1032300.0
2014-08-07 09:50:00,24.91,24.91,24.83,24.88,591300.0,20.1769,20.1769,20.1121,20.1526,591300.0
2014-08-07 10:00:00,24.87,24.89,24.85,24.86,1344900.0,20.1445,20.1607,20.1283,20.1364,1344900.0
2014-08-07 10:10:00,24.86,24.87,24.82,24.82,896100.0,20.1364,20.1445,20.104,20.104,896100.0
2014-08-07 10:20:00,24.82,24.86,24.81,24.84,913200.0,20.104,20.1364,20.0959,20.1202,913200.0
2014-08-07 10:30:00,24.84,24.84,24.79,24.8,354600.0,20.1202,20.1202,20.0797,20.0878,354600.0
2014-08-07 10:40:00,24.8,24.8,24.76,24.78,321600.0,20.0878,20.0878,20.0554,20.0716,321600.0
2014-08-07 10:50:00,24.77,24.78,24.73,24.73,288600.0,20.0635,20.0716,20.0311,20.0311,288600.0
2014-08-07 11:00:00,24.73,24.74,24.68,24.68,326700.0,20.0311,20.0392,19.9906,19.9906,326700.0
2014-08-07 11:10:00,24.68,24.69,24.67,24.69,283200.0,19.9906,19.9987,19.9825,19.9987,283200.0
2014-08-07 11:20:00,24.68,24.7,24.67,24.68,251400.0,19.9906,20.0068,19.9825,19.9906,251400.0
2014-08-07 11:30:00,24.68,24.71,24.68,24.68,243300.0,19.9906,20.0149,19.9906,19.9906,243300.0
2014-08-07 11:40:00,24.68,24.68,24.59,24.62,372900.0,19.9906,19.9906,19.9177,19.942,372900.0
2014-08-07 11:50:00,24.62,24.63,24.59,24.62,307800.0,19.942,19.9501,19.9177,19.942,307800.0
2014-08-07 12:00:00,24.62,24.65,24.6,24.65,225000.0,19.942,19.9663,19.9258,19.9663,225000.0
2014-08-07 12:10:00,24.64,24.64,24.59,24.6,194700.0,19.9582,19.9582,19.9177,19.9258,194700.0
2014-08-07 12:20:00,24.6,24.64,24.59,24.61,211800.0,19.9258,19.9582,19.9177,19.9339,211800.0
2014-08-07 12:30:00,24.61,24.63,24.59,24.62,234600.0,19.9339,19.9501,19.9177,19.942,234600.0
2014-08-07 12:40:00,24.61,24.62,24.59,24.6,147000.0,19.9339,19.942,19.9177,19.9258,147000.0
2014-08-07 12:50:00,24.6,24.61,24.59,24.61,120300.0,19.9258,19.9339,19.9177,19.9339,120300.0
2014-08-07 13:00:00,24.62,24.63,24.61,24.63,313800.0,19.942,19.9501,19.9339,19.9501,313800.0
2014-08-07 13:10:00,24.63,24.64,24.63,24.64,296400.0,19.9501,19.9582,19.9501,19.9582,296400.0
2014-08-07 13:20:00,24.63,24.65,24.63,24.63,190200.0,19.9501,19.9663,19.9501,19.9501,190200.0
2014-08-07 13:30:00,24.64,24.65,24.64,24.65,240900.0,19.9582,19.9663,19.9582,19.9663,240900.0
2014-08-07 13:40:00,24.65,24.66,24.64,24.64,276900.0,19.9663,19.9744,19.9582,19.9582,276900.0
2014-08-07 13:50:00,24.64,24.64,24.64,24.64,114000.0,19.9582,19.9582,19.9582,19.9582,114000.0
2014-08-07 14:00:00,24.64,24.64,24.62,24.63,293100.0,19.9582,19.9582,19.942,19.9501,293100.0
2014-08-07 14:10:00,24.63,24.64,24.61,24.61,303000.0,19.9501,19.9582,19.9339,19.9339,303000.0
2014-08-07 14:20:00,24.61,24.63,24.61,24.63,231900.0,19.9339,19.9501,19.9339,19.9501,231900.0
2014-08-07 14:30:00,24.62,24.64,24.62,24.63,260700.0,19.942,19.9582,19.942,19.9501,260700.0
2014-08-07 14:40:00,24.63,24.65,24.63,24.65,244800.0,19.9501,19.9663,19.9501,19.9663,244800.0
2014-08-07 14:50:00,24.65,24.65,24.62,24.63,394200.0,19.9663,19.9663,19.942,19.9501,394200.0
2014-08-07 15:00:00,24.63,24.64,24.59,24.61,464700.0,19.9501,19.9582,19.9177,19.9339,464700.0
2014-08-07 15:10:00,24.61,24.62,24.59,24.62,283200.0,19.9339,19.942,19.9177,19.942,283200.0
2014-08-07 15:20:00,24.62,24.62,24.59,24.61,382200.0,19.942,19.942,19.9177,19.9339,382200.0
2014-08-07 15:30:00,24.61,24.62,24.59,24.61,584700.0,19.9339,19.942,19.9177,19.9339,584700.0
2014-08-07 15:40:00,24.61,24.62,24.6,24.62,850500.0,19.9339,19.942,19.9258,19.942,850500.0
2014-08-07 15:50:00,24.62,24.67,24.61,24.65,1919100.0,19.942,19.9825,19.9339,19.9663,1919100.0
2014-08-08 09:30:00,24.69,24.75,24.68,24.68,765000.0,19.9987,20.0473,19.9906,19.9906,765000.0
2014-08-08 09:40:00,24.68,24.7,24.62,24.64,214500.0,19.9906,20.0068,19.942,19.9582,214500.0
2014-08-08 09:50:00,24.63,24.71,24.63,24.7,214800.0,19.9501,20.0149,19.9501,20.0068,214800.0
2014-08-08 10:00:00,24.7,24.76,24.68,24.75,378000.0,20.0068,20.0554,19.9906,20.0473,378000.0
2014-08-08 10:10:00,24.75,24.77,24.73,24.73,254100.0,20.0473,20.0635,20.0311,20.0311,254100.0
2014-08-08 10:20:00,24.73,24.73,24.68,24.69,227100.0,20.0311,20.0311,19.9906,19.9987,227100.0
2014-08-08 10:30:00,24.69,24.76,24.69,24.76,216600.0,19.9987,20.0554,19.9987,20.0554,216600.0
2014-08-08 10:40:00,24.75,24.83,24.75,24.82,319800.0,20.0473,20.1121,20.0473,20.104,319800.0
2014-08-08 10:50:00,24.82,24.82,24.78,24.79,188400.0,20.104,20.104,20.0716,20.0797,188400.0
2014-08-08 11:00:00,24.79,24.81,24.78,24.8,207600.0,20.0797,20.0959,20.0716,20.0878,207600.0
2014-08-08 11:10:00,24.8,24.82,24.79,24.81,204900.0,20.0878,20.104,20.0797,20.0959,204900.0
2014-08-08 11:20:00,24.8,24.8,24.76,24.76,132000.0,20.0878,20.0878,20.0554,20.0554,132000.0
2014-08-08 11:30:00,24.76,24.79,24.76,24.79,245700.0,20.0554,20.0797,20.0554,20.0797,245700.0
2014-08-08 11:40:00,24.79,24.81,24.77,24.78,177600.0,20.0797,20.0959,20.0635,20.0716,177600.0
2014-08-08 11:50:00,24.78,24.81,24.77,24.8,116700.0,20.0716,20.0959,20.0635,20.0878,116700.0
2014-08-08 12:00:00,24.8,24.81,24.76,24.77,150900.0,20.0878,20.0959,20.0554,20.0635,150900.0
2014-08-08 12:10:00,24.77,24.78,24.74,24.74,89100.0,20.0635,20.0716,20.0392,20.0392,89100.0
2014-08-08 12:20:00,24.74,24.76,24.74,24.74,150900.0,20.0392,20.0554,20.0392,20.0392,150900.0
2014-08-08 12:30:00,24.74,24.74,24.72,24.74,134700.0,20.0392,20.0392,20.023,20.0392,134700.0
2014-08-08 12:40:00,24.74,24.75,24.74,24.75,124500.0,20.0392,20.0473,20.0392,20.0473,124500.0
2014-08-08 12:50:00,24.75,24.75,24.73,24.73,132600.0,20.0473,20.0473,20.0311,20.0311,132600.0
2014-08-08 13:00:00,24.73,24.77,24.72,24.77,223500.0,20.0311,20.0635,20.023,20.0635,223500.0
2014-08-08 13:10:00,24.77,24.82,24.75,24.82,187500.0,20.0635,20.104,20.0473,20.104,187500.0
2014-08-08 13:20:00,24.82,24.86,24.82,24.83,331800.0,20.104,20.1364,20.104,20.1121,331800.0
2014-08-08 13:30:00,24.84,24.85,24.82,24.84,195600.0,20.1202,20.1283,20.104,20.1202,195600.0
2014-08-08 13:40:00,24.84,24.85,24.83,24.84,233400.0,20.1202,20.1283,20.1121,20.1202,233400.0
2014-08-08 13:50:00,24.84,24.84,24.83,24.84,280200.0,20.1202,20.1202,20.1121,20.1202,280200.0
2014-08-08 14:00:00,24.84,24.85,24.83,24.85,279900.0,20.1202,20.1283,20.1121,20.1283,279900.0
2014-08-08 14:10:00,24.85,24.85,24.83,24.83,244800.0,20.1283,20.1283,20.1121,20.1121,244800.0
2014-08-08 14:20:00,24.84,24.86,24.83,24.85,194400.0,20.1202,20.1364,20.1121,20.1283,194400.0
2014-08-08 14:30:00,24.85,24.86,24.84,24.85,235500.0,20.1283,20.1364,20.1202,20.1283,235500.0
2014-08-08 14:40:00,24.85,24.86,24.84,24.84,309000.0,20.1283,20.1364,20.1202,20.1202,309000.0
2014-08-08 14:50:00,24.84,24.84,24.79,24.8,246900.0,20.1202,20.1202,20.0797,20.0878,246900.0
2014-08-08 15:00:00,24.8,24.8,24.79,24.79,264300.0,20.0878,20.0878,20.0797,20.0797,264300.0
2014-08-08 15:10:00,24.79,24.81,24.78,24.81,335400.0,20.0797,20.0959,20.0716,20.0959,335400.0
2014-08-08 15:20:00,24.81,24.84,24.8,24.84,278700.0,20.0959,20.1202,20.0878,20.1202,278700.0
2014-08-08 15:30:00,24.83,24.86,24.83,24.86,855900.0,20.1121,20.1364,20.1121,20.1364,855900.0
2014-08-08 15:40:00,24.86,24.88,24.86,24.88,725700.0,20.1364,20.1526,20.1364,20.1526,725700.0
2014-08-08 15:50:00,24.88,24.91,24.88,24.89,2192700.0,20.1526,20.1769,20.1526,20.1607,2192700.0
2014-08-11 09:30:00,24.76,24.8,24.74,24.75,1234800.0,20.0554,20.0878,20.0392,20.0473,1234800.0
2014-08-11 09:40:00,24.75,24.79,24.74,24.77,1027200.0,20.0473,20.0797,20.0392,20.0635,1027200.0
2014-08-11 09:50:00,24.77,24.87,24.77,24.83,708300.0,20.0635,20.1445,20.0635,20.1121,708300.0
2014-08-11 10:00:00,24.83,24.85,24.79,24.79,398100.0,20.1121,20.1283,20.0797,20.0797,398100.0
2014-08-11 10:10:00,24.79,24.81,24.77,24.78,251400.0,20.0797,20.0959,20.0635,20.0716,251400.0
2014-08-11 10:20:00,24.78,24.78,24.72,24.73,241200.0,20.0716,20.0716,20.023,20.0311,241200.0
2014-08-11 10:30:00,24.73,24.74,24.72,24.73,229800.0,20.0311,20.0392,20.023,20.0311,229800.0
2014-08-11 10:40:00,24.74,24.74,24.72,24.72,294300.0,20.0392,20.0392,20.023,20.023,294300.0
2014-08-11 10:50:00,24.73,24.73,24.67,24.68,460800.0,20.0311,20.0311,19.9825,19.9906,460800.0
2014-08-11 11:00:00,24.69,24.72,24.68,24.72,236700.0,19.9987,20.023,19.9906,20.023,236700.0
2014-08-11 11:10:00,24.72,24.75,24.71,24.74,339900.0,20.023,20.0473,20.0149,20.0392,339900.0
2014-08-11 11:20:00,24.74,24.75,24.71,24.73,223200.0,20.0392,20.0473,20.0149,20.0311,223200.0
2014-08-11 11:30:00,24.72,24.73,24.71,24.71,195000.0,20.023,20.0311,20.0149,20.0149,195000.0
2014-08-11 11:40:00,24.71,24.74,24.71,24.74,227100.0,20.0149,20.0392,20.0149,20.0392,227100.0
2014-08-11 11:50:00,24.74,24.78,24.73,24.75,308400.0,20.0392,20.0716,20.0311,20.0473,308400.0
2014-08-11 12:00:00,24.75,24.77,24.73,24.74,276600.0,20.0473,20.0635,20.0311,20.0392,276600.0
2014-08-11 12:10:00,24.74,24.76,24.73,24.74,146100.0,20.0392,20.0554,20.0311,20.0392,146100.0
2014-08-11 12:20:00,24.74,24.79,24.74,24.78,271200.0,20.0392,20.0797,20.0392,20.0716,271200.0
2014-08-11 12:30:00,24.78,24.79,24.77,24.78,112500.0,20.0716,20.0797,20.0635,20.0716,112500.0
2014-08-11 12:40:00,24.78,24.82,24.78,24.82,144300.0,20.0716,20.104,20.0716,20.104,144300.0
2014-08-11 12:50:00,24.82,24.82,24.8,24.82,166200.0,20.104,20.104,20.0878,20.104,166200.0
2014-08-11 13:00:00,24.82,24.83,24.82,24.82,125100.0,20.104,20.1121,20.104,20.104,125100.0
2014-08-11 13:10:00,24.82,24.84,24.82,24.83,121500.0,20.104,20.1202,20.104,20.1121,121500.0
2014-08-11 13:20:00,24.83,24.85,24.82,24.82,145800.0,20.1121,20.1283,20.104,20.104,145800.0
2014-08-11 13:30:00,24.83,24.83,24.81,24.82,98700.0,20.1121,20.1121,20.0959,20.104,98700.0
2014-08-11 13:40:00,24.82,24.83,24.81,24.82,150000.0,20.104,20.1121,20.0959,20.104,150000.0
2014-08-11 13:50:00,24.82,24.82,24.78,24.79,376800.0,20.104,20.104,20.0716,20.0797,376800.0
2014-08-11 14:00:00,24.79,24.79,24.76,24.78,302100.0,20.0797,20.0797,20.0554,20.0716,302100.0
2014-08-11 14:10:00,24.78,24.82,24.77,24.82,138600.0,20.0716,20.104,20.0635,20.104,138600.0
2014-08-11 14:20:00,24.82,24.82,24.79,24.81,109800.0,20.104,20.104,20.0797,20.0959,109800.0
2014-08-11 14:30:00,24.81,24.83,24.81,24.82,130200.0,20.0959,20.1121,20.0959,20.104,130200.0
2014-08-11 14:40:00,24.82,24.84,24.81,24.83,182400.0,20.104,20.1202,20.0959,20.1121,182400.0
2014-08-11 14:50:00,24.82,24.83,24.8,24.81,200700.0,20.104,20.1121,20.0878,20.0959,200700.0
2014-08-11 15:00:00,24.8,24.83,24.8,24.82,158700.0,20.0878,20.1121,20.0878,20.104,158700.0
2014-08-11 15:10:00,24.82,24.82,24.8,24.8,231900.0,20.104,20.104,20.0878,20.0878,231900.0
2014-08-11 15:20:00,24.81,24.81,24.78,24.79,324300.0,20.0959,20.0959,20.0716,20.0797,324300.0
2014-08-11 15:30:00,24.79,24.81,24.79,24.8,340500.0,20.0797,20.0959,20.0797,20.0878,340500.0
2014-08-11 15:40:00,24.8,24.8,24.77,24.78,538200.0,20.0878,20.0878,20.0635,20.0716,538200.0
2014-08-11 15:50:00,24.78,24.8,24.78,24.79,762000.0,20.0716,20.0878,20.0716,20.0797,762000.0
2014-08-12 09:30:00,24.77,24.8,24.67,24.71,843000.0,20.0635,20.0878,19.9825,20.0149,843000.0
2014-08-12 09:40:00,24.72,24.76,24.67,24.73,497100.0,20.023,20.0554,19.9825,20.0311,497100.0
2014-08-12 09:50:00,24.73,24.75,24.68,24.74,641700.0,20.0311,20.0473,19.9906,20.0392,641700.0
2014-08-12 10:00:00,24.74,24.76,24.69,24.71,236700.0,20.0392,20.0554,19.9987,20.0149,236700.0
2014-08-12 10:10:00,24.7,24.8,24.69,24.8,226500.0,20.0068,20.0878,19.9987,20.0878,226500.0
2014-08-12 10:20:00,24.8,24.8,24.75,24.76,252900.0,20.0878,20.0878,20.0473,20.0554,252900.0
2014-08-12 10:30:00,24.76,24.78,24.75,24.78,173700.0,20.0554,20.0716,20.0473,20.0716,173700.0
2014-08-12 10:40:00,24.78,24.78,24.75,24.76,200700.0,20.0716,20.0716,20.0473,20.0554,200700.0
2014-08-12 10:50:00,24.76,24.8,24.75,24.77,183300.0,20.0554,20.0878,20.0473,20.0635,183300.0
2014-08-12 11:00:00,24.77,24.77,24.72,24.73,283500.0,20.0635,20.0635,20.023,20.0311,283500.0
2014-08-12 11:10:00,24.73,24.75,24.72,24.74,134700.0,20.0311,20.0473,20.023,20.0392,134700.0
2014-08-12 11:20:00,24.74,24.76,24.72,24.76,158100.0,20.0392,20.0554,20.023,20.0554,158100.0
2014-08-12 11:30:00,24.76,24.77,24.73,24.73,175200.0,20.0554,20.0635,20.0311,20.0311,175200.0
2014-08-12 11:40:00,24.73,24.74,24.72,24.74,104100.0,20.0311,20.0392,20.023,20.0392,104100.0
2014-08-12 11:50:00,24.74,24.74,24.73,24.74,106500.0,20.0392,20.0392,20.0311,20.0392,106500.0
2014-08-12 12:00:00,24.74,24.75,24.72,24.74,147900.0,20.0392,20.0473,20.023,20.0392,147900.0
2014-08-12 12:10:00,24.74,24.76,24.73,24.74,151800.0,20.0392,20.0554,20.0311,20.0392,151800.0
2014-08-12 12:20:00,24.74,24.76,24.74,24.75,114000.0,20.0392,20.0554,20.0392,20.0473,114000.0
2014-08-12 12:30:00,24.74,24.77,24.74,24.77,204900.0,20.0392,20.0635,20.0392,20.0635,204900.0
2014-08-12 12:40:00,24.77,24.79,24.77,24.77,203400.0,20.0635,20.0797,20.0635,20.0635,203400.0
2014-08-12 12:50:00,24.77,24.8,24.77,24.78,112800.0,20.0635,20.0878,20.0635,20.0716,112800.0
2014-08-12 13:00:00,24.78,24.81,24.78,24.8,96000.0,20.0716,20.0959,20.0716,20.0878,96000.0
2014-08-12 13:10:00,24.8,24.81,24.78,24.79,150600.0,20.0878,20.0959,20.0716,20.0797,150600.0
2014-08-12 13:20:00,24.79,24.8,24.78,24.78,98700.0,20.0797,20.0878,20.0716,20.0716,98700.0
2014-08-12 13:30:00,24.78,24.79,24.76,24.77,171600.0,20.0716,20.0797,20.0554,20.0635,171600.0
2014-08-12 13:40:00,24.77,24.77,24.72,24.74,364500.0,20.0635,20.0635,20.023,20.0392,364500.0
2014-08-12 13:50:00,24.74,24.74,24.73,24.73,201300.0,20.0392,20.0392,20.0311,20.0311,201300.0
2014-08-12 14:00:00,24.73,24.73,24.71,24.71,189900.0,20.0311,20.0311,20.0149,20.0149,189900.0
2014-08-12 14:10:00,24.72,24.72,24.7,24.72,273600.0,20.023,20.023,20.0068,20.023,273600.0
2014-08-12 14:20:00,24.72,24.74,24.71,24.73,205200.0,20.023,20.0392,20.0149,20.0311,205200.0
2014-08-12 14:30:00,24.72,24.74,24.7,24.74,287400.0,20.023,20.0392,20.0068,20.0392,287400.0
2014-08-12 14:40:00,24.74,24.76,24.73,24.74,136500.0,20.0392,20.0554,20.0311,20.0392,136500.0
2014-08-12 14:50:00,24.74,24.76,24.74,24.75,155100.0,20.0392,20.0554,20.0392,20.0473,155100.0
2014-08-12 15:00:00,24.75,24.77,24.74,24.77,208200.0,20.0473,20.0635,20.0392,20.0635,208200.0
2014-08-12 15:10:00,24.76,24.77,24.75,24.76,204600.0,20.0554,20.0635,20.0473,20.0554,204600.0
2014-08-12 15:20:00,24.76,24.77,24.75,24.75,180600.0,20.0554,20.0635,20.0473,20.0473,180600.0
2014-08-12 15:30:00,24.75,24.77,24.75,24.76,276000.0,20.0473,20.0635,20.0473,20.0554,276000.0
2014-08-12 15:40:00,24.76,24.77,24.75,24.75,375000.0,20.0554,20.0635,20.0473,20.0473,375000.0
2014-08-12 15:50:00,24.75,24.76,24.74,24.74,770100.0,20.0473,20.0554,20.0392,20.0392,770100.0
2014-08-13 09:30:00,24.76,24.8,24.62,24.62,833700.0,20.0554,20.0878,19.942,19.942,833700.0
2014-08-13 09:40:00,24.63,24.66,24.61,24.61,648300.0,19.9501,19.9744,19.9339,19.9339,648300.0
2014-08-13 09:50:00,24.61,24.62,24.51,24.56,984000.0,19.9339,19.942,19.8529,19.8934,984000.0
2014-08-13 10:00:00,24.57,24.59,24.55,24.56,495900.0,19.9015,19.9177,19.8853,19.8934,495900.0
2014-08-13 10:10:00,24.56,24.57,24.54,24.54,600000.0,19.8934,19.9015,19.8772,19.8772,600000.0
2014-08-13 10:20:00,24.54,24.54,24.51,24.53,681900.0,19.8772,19.8772,19.8529,19.8691,681900.0
2014-08-13 10:30:00,24.53,24.54,24.5,24.53,441600.0,19.8691,19.8772,19.8448,19.8691,441600.0
2014-08-13 10:40:00,24.53,24.55,24.51,24.53,351900.0,19.8691,19.8853,19.8529,19.8691,351900.0
2014-08-13 10:50:00,24.53,24.55,24.51,24.55,568200.0,19.8691,19.8853,19.8529,19.8853,568200.0
2014-08-13 11:00:00,24.55,24.61,24.55,24.6,542100.0,19.8853,19.9339,19.8853,19.9258,542100.0
2014-08-13 11:10:00,24.6,24.62,24.58,24.61,1053600.0,19.9258,19.942,19.9096,19.9339,1053600.0
2014-08-13 11:20:00,24.61,24.62,24.6,24.62,535500.0,19.9339,19.942,19.9258,19.942,535500.0
2014-08-13 11:30:00,24.62,24.66,24.6,24.64,493200.0,19.942,19.9744,19.9258,19.9582,493200.0
2014-08-13 11:40:00,24.64,24.66,24.61,24.66,221400.0,19.9582,19.9744,19.9339,19.9744,221400.0
2014-08-13 11:50:00,24.66,24.67,24.64,24.67,270900.0,19.9744,19.9825,19.9582,19.9825,270900.0
2014-08-13 12:00:00,24.67,24.69,24.66,24.68,470700.0,19.9825,19.9987,19.9744,19.9906,470700.0
2014-08-13 12:10:00,24.68,24.69,24.67,24.68,280800.0,19.9906,19.9987,19.9825,19.9906,280800.0
2014-08-13 12:20:00,24.68,24.68,24.67,24.68,129600.0,19.9906,19.9906,19.9825,19.9906,129600.0
2014-08-13 12:30:00,24.68,24.68,24.67,24.68,130800.0,19.9906,19.9906,19.9825,19.9906,130800.0
2014-08-13 12:40:00,24.68,24.7,24.67,24.7,234300.0,19.9906,20.0068,19.9825,20.0068,234300.0
2014-08-13 12:50:00,24.7,24.72,24.7,24.71,154800.0,20.0068,20.023,20.0068,20.0149,154800.0
2014-08-13 13:00:00,24.71,24.71,24.67,24.67,219000.0,20.0149,20.0149,19.9825,19.9825,219000.0
2014-08-13 13:10:00,24.67,24.67,24.64,24.65,183600.0,19.9825,19.9825,19.9582,19.9663,183600.0
2014-08-13 13:20:00,24.65,24.65,24.61,24.61,209400.0,19.9663,19.9663,19.9339,19.9339,209400.0
2014-08-13 13:30:00,24.61,24.65,24.61,24.65,162900.0,19.9339,19.9663,19.9339,19.9663,162900.0
2014-08-13 13:40:00,24.65,24.69,24.65,24.68,293700.0,19.9663,19.9987,19.9663,19.9906,293700.0
2014-08-13 13:50:00,24.68,24.69,24.65,24.65,212700.0,19.9906,19.9987,19.9663,19.9663,212700.0
2014-08-13 14:00:00,24.65,24.66,24.63,24.63,277200.0,19.9663,19.9744,19.9501,19.9501,277200.0
2014-08-13 14:10:00,24.63,24.65,24.63,24.64,206700.0,19.9501,19.9663,19.9501,19.9582,206700.0
2014-08-13 14:20:00,24.64,24.64,24.6,24.63,462300.0,19.9582,19.9582,19.9258,19.9501,462300.0
2014-08-13 14:30:00,24.63,24.68,24.63,24.66,370800.0,19.9501,19.9906,19.9501,19.9744,370800.0
2014-08-13 14:40:00,24.66,24.66,24.65,24.65,236700.0,19.9744,19.9744,19.9663,19.9663,236700.0
2014-08-13 14:50:00,24.65,24.65,24.63,24.64,182400.0,19.9663,19.9663,19.9501,19.9582,182400.0
2014-08-13 15:00:00,24.64,24.64,24.63,24.63,279600.0,19.9582,19.9582,19.9501,19.9501,279600.0
2014-08-13 15:10:00,24.63,24.65,24.63,24.65,310800.0,19.9501,19.9663,19.9501,19.9663,310800.0
2014-08-13 15:20:00,24.65,24.68,24.64,24.65,596700.0,19.9663,19.9906,19.9582,19.9663,596700.0
2014-08-13 15:30:00,24.64,24.65,24.63,24.63,623400.0,19.9582,19.9663,19.9501,19.9501,623400.0
2014-08-13 15:40:00,24.63,24.64,24.62,24.64,779100.0,19.9501,19.9582,19.942,19.9582,779100.0
2014-08-13 15:50:00,24.64,24.67,24.63,24.67,1397700.0,19.9582,19.9825,19.9501,19.9825,1397700.0
2014-08-14 09:30:00,24.63,24.72,24.54,24.65,1578900.0,19.9501,20.023,19.8772,19.9663,1578900.0
2014-08-14 09:40:00,24.65,24.71,24.63,24.66,689700.0,19.9663,20.0149,19.9501,19.9744,689700.0
2014-08-14 09:50:00,24.66,24.67,24.58,24.64,581400.0,19.9744,19.9825,19.9096,19.9582,581400.0
2014-08-14 10:00:00,24.64,24.67,24.63,24.66,386400.0,19.9582,19.9825,19.9501,19.9744,386400.0
2014-08-14 10:10:00,24.66,24.72,24.63,24.64,799500.0,19.9744,20.023,19.9501,19.9582,799500.0
2014-08-14 10:20:00,24.64,24.68,24.6,24.62,415200.0,19.9582,19.9906,19.9258,19.942,415200.0
2014-08-14 10:30:00,24.62,24.66,24.59,24.65,658500.0,19.942,19.9744,19.9177,19.9663,658500.0
2014-08-14 10:40:00,24.65,24.7,24.64,24.69,466800.0,19.9663,20.0068,19.9582,19.9987,466800.0
2014-08-14 10:50:00,24.69,24.71,24.67,24.68,382800.0,19.9987,20.0149,19.9825,19.9906,382800.0
2014-08-14 11:00:00,24.68,24.77,24.68,24.76,714300.0,19.9906,20.0635,19.9906,20.0554,714300.0
2014-08-14 11:10:00,24.76,24.81,24.75,24.77,576000.0,20.0554,20.0959,20.0473,20.0635,576000.0
2014-08-14 11:20:00,24.77,24.77,24.75,24.75,416400.0,20.0635,20.0635,20.0473,20.0473,416400.0
2014-08-14 11:30:00,24.75,24.77,24.7,24.71,588600.0,20.0473,20.0635,20.0068,20.0149,588600.0
2014-08-14 11:40:00,24.71,24.74,24.71,24.73,147000.0,20.0149,20.0392,20.0149,20.0311,147000.0
2014-08-14 11:50:00,24.73,24.76,24.72,24.75,464700.0,20.0311,20.0554,20.023,20.0473,464700.0
2014-08-14 12:00:00,24.75,24.75,24.69,24.69,288600.0,20.0473,20.0473,19.9987,19.9987,288600.0
2014-08-14 12:10:00,24.69,24.71,24.66,24.68,383100.0,19.9987,20.0149,19.9744,19.9906,383100.0
2014-08-14 12:20:00,24.67,24.69,24.67,24.68,149400.0,19.9825,19.9987,19.9825,19.9906,149400.0
2014-08-14 12:30:00,24.68,24.71,24.68,24.7,306300.0,19.9906,20.0149,19.9906,20.0068,306300.0
2014-08-14 12:40:00,24.7,24.72,24.7,24.72,162900.0,20.0068,20.023,20.0068,20.023,162900.0
2014-08-14 12:50:00,24.72,24.73,24.71,24.71,155400.0,20.023,20.0311,20.0149,20.0149,155400.0
2014-08-14 13:00:00,24.71,24.72,24.7,24.71,145500.0,20.0149,20.023,20.0068,20.0149,145500.0
2014-08-14 13:10:00,24.72,24.76,24.72,24.76,187800.0,20.023,20.0554,20.023,20.0554,187800.0
2014-08-14 13:20:00,24.76,24.77,24.75,24.76,180000.0,20.0554,20.0635,20.0473,20.0554,180000.0
2014-08-14 13:30:00,24.76,24.76,24.73,24.73,143100.0,20.0554,20.0554,20.0311,20.0311,143100.0
2014-08-14 13:40:00,24.73,24.75,24.73,24.74,212700.0,20.0311,20.0473,20.0311,20.0392,212700.0
2014-08-14 13:50:00,24.74,24.75,24.74,24.75,133500.0,20.0392,20.0473,20.0392,20.0473,133500.0
2014-08-14 14:00:00,24.75,24.76,24.74,24.74,158700.0,20.0473,20.0554,20.0392,20.0392,158700.0
2014-08-14 14:10:00,24.75,24.78,24.74,24.75,250500.0,20.0473,20.0716,20.0392,20.0473,250500.0
2014-08-14 14:20:00,24.75,24.79,24.74,24.77,388500.0,20.0473,20.0797,20.0392,20.0635,388500.0
2014-08-14 14:30:00,24.77,24.79,24.77,24.79,153300.0,20.0635,20.0797,20.0635,20.0797,153300.0
2014-08-14 14:40:00,24.78,24.79,24.77,24.78,151200.0,20.0716,20.0797,20.0635,20.0716,151200.0
2014-08-14 14:50:00,24.78,24.79,24.76,24.77,284400.0,20.0716,20.0797,20.0554,20.0635,284400.0
2014-08-14 15:00:00,24.77,24.78,24.76,24.77,249300.0,20.0635,20.0716,20.0554,20.0635,249300.0
2014-08-14 15:10:00,24.77,24.79,24.77,24.79,210900.0,20.0635,20.0797,20.0635,20.0797,210900.0
2014-08-14 15:20:00,24.79,24.79,24.77,24.78,223800.0,20.0797,20.0797,20.0635,20.0716,223800.0
2014-08-14 15:30:00,24.78,24.79,24.78,24.78,413100.0,20.0716,20.0797,20.0716,20.0716,413100.0
2014-08-14 15:40:00,24.78,24.79,24.76,24.77,497100.0,20.0716,20.0797,20.0554,20.0635,497100.0
2014-08-14 15:50:00,24.77,24.8,24.77,24.79,1082100.0,20.0635,20.0878,20.0635,20.0797,1082100.0
2014-08-15 09:30:00,24.88,24.88,24.77,24.8,2247300.0,20.1526,20.1526,20.0635,20.0878,2247300.0
2014-08-15 09:40:00,24.8,24.84,24.79,24.82,840600.0,20.0878,20.1202,20.0797,20.104,840600.0
2014-08-15 09:50:00,24.82,24.83,24.73,24.76,439200.0,20.104,20.1121,20.0311,20.0554,439200.0
2014-08-15 10:00:00,24.76,24.78,24.74,24.75,320400.0,20.0554,20.0716,20.0392,20.0473,320400.0
2014-08-15 10:10:00,24.75,24.75,24.72,24.75,408900.0,20.0473,20.0473,20.023,20.0473,408900.0
2014-08-15 10:20:00,24.75,24.76,24.71,24.71,412200.0,20.0473,20.0554,20.0149,20.0149,412200.0
2014-08-15 10:30:00,24.71,24.75,24.71,24.73,1091400.0,20.0149,20.0473,20.0149,20.0311,1091400.0
2014-08-15 10:40:00,24.72,24.72,24.61,24.61,773400.0,20.023,20.023,19.9339,19.9339,773400.0
2014-08-15 10:50:00,24.61,24.63,24.54,24.62,642300.0,19.9339,19.9501,19.8772,19.942,642300.0
2014-08-15 11:00:00,24.61,24.65,24.59,24.63,543000.0,19.9339,19.9663,19.9177,19.9501,543000.0
2014-08-15 11:10:00,24.63,24.67,24.62,24.66,485700.0,19.9501,19.9825,19.942,19.9744,485700.0
2014-08-15 11:20:00,24.65,24.65,24.59,24.59,273000.0,19.9663,19.9663,19.9177,19.9177,273000.0
2014-08-15 11:30:00,24.59,24.64,24.59,24.63,381000.0,19.9177,19.9582,19.9177,19.9501,381000.0
2014-08-15 11:40:00,24.63,24.63,24.6,24.61,234000.0,19.9501,19.9501,19.9258,19.9339,234000.0
2014-08-15 11:50:00,24.61,24.61,24.53,24.57,369600.0,19.9339,19.9339,19.8691,19.9015,369600.0
2014-08-15 12:00:00,24.57,24.59,24.56,24.58,242400.0,19.9015,19.9177,19.8934,19.9096,242400.0
2014-08-15 12:10:00,24.58,24.59,24.55,24.57,210000.0,19.9096,19.9177,19.8853,19.9015,210000.0
2014-08-15 12:20:00,24.56,24.61,24.56,24.61,238200.0,19.8934,19.9339,19.8934,19.9339,238200.0
2014-08-15 12:30:00,24.61,24.62,24.59,24.59,213300.0,19.9339,19.942,19.9177,19.9177,213300.0
2014-08-15 12:40:00,24.59,24.61,24.59,24.59,222000.0,19.9177,19.9339,19.9177,19.9177,222000.0
2014-08-15 12:50:00,24.59,24.6,24.58,24.59,157200.0,19.9177,19.9258,19.9096,19.9177,157200.0
2014-08-15 13:00:00,24.58,24.59,24.55,24.59,143700.0,19.9096,19.9177,19.8853,19.9177,143700.0
2014-08-15 13:10:00,24.59,24.59,24.56,24.58,314400.0,19.9177,19.9177,19.8934,19.9096,314400.0
2014-08-15 13:20:00,24.58,24.59,24.57,24.57,149100.0,19.9096,19.9177,19.9015,19.9015,149100.0
2014-08-15 13:30:00,24.57,24.57,24.54,24.55,198300.0,19.9015,19.9015,19.8772,19.8853,198300.0
2014-08-15 13:40:00,24.55,24.57,24.54,24.54,123300.0,19.8853,19.9015,19.8772,19.8772,123300.0
2014-08-15 13:50:00,24.54,24.55,24.5,24.5,396900.0,19.8772,19.8853,19.8448,19.8448,396900.0
2014-08-15 14:00:00,24.5,24.54,24.49,24.53,372900.0,19.8448,19.8772,19.8367,19.8691,372900.0
2014-08-15 14:10:00,24.53,24.55,24.52,24.55,200700.0,19.8691,19.8853,19.861,19.8853,200700.0
2014-08-15 14:20:00,24.55,24.59,24.53,24.58,285000.0,19.8853,19.9177,19.8691,19.9096,285000.0
2014-08-15 14:30:00,24.58,24.59,24.57,24.59,188100.0,19.9096,19.9177,19.9015,19.9177,188100.0
2014-08-15 14:40:00,24.59,24.63,24.59,24.63,260100.0,19.9177,19.9501,19.9177,19.9501,260100.0
2014-08-15 14:50:00,24.62,24.63,24.6,24.6,213000.0,19.942,19.9501,19.9258,19.9258,213000.0
2014-08-15 15:00:00,24.6,24.61,24.59,24.61,281100.0,19.9258,19.9339,19.9177,19.9339,281100.0
2014-08-15 15:10:00,24.61,24.61,24.58,24.59,260400.0,19.9339,19.9339,19.9096,19.9177,260400.0
2014-08-15 15:20:00,24.59,24.61,24.59,24.6,243600.0,19.9177,19.9339,19.9177,19.9258,243600.0
2014-08-15 15:30:00,24.6,24.64,24.6,24.62,474300.0,19.9258,19.9582,19.9258,19.942,474300.0
2014-08-15 15:40:00,24.62,24.65,24.62,24.64,486000.0,19.942,19.9663,19.942,19.9582,486000.0
2014-08-15 15:50:00,24.64,24.68,24.63,24.64,1383600.0,19.9582,19.9906,19.9501,19.9582,1383600.0
2014-08-18 09:30:00,24.72,24.79,24.68,24.79,833700.0,20.023,20.0797,19.9906,20.0797,833700.0
2014-08-18 09:40:00,24.79,24.85,24.78,24.81,505800.0,20.0797,20.1283,20.0716,20.0959,505800.0
2014-08-18 09:50:00,24.81,24.84,24.75,24.83,354000.0,20.0959,20.1202,20.0473,20.1121,354000.0
2014-08-18 10:00:00,24.83,24.84,24.79,24.81,462300.0,20.1121,20.1202,20.0797,20.0959,462300.0
2014-08-18 10:10:00,24.81,24.84,24.8,24.84,284400.0,20.0959,20.1202,20.0878,20.1202,284400.0
2014-08-18 10:20:00,24.84,24.86,24.82,24.84,208200.0,20.1202,20.1364,20.104,20.1202,208200.0
2014-08-18 10:30:00,24.84,24.86,24.84,24.86,119400.0,20.1202,20.1364,20.1202,20.1364,119400.0
2014-08-18 10:40:00,24.85,24.86,24.84,24.84,196200.0,20.1283,20.1364,20.1202,20.1202,196200.0
2014-08-18 10:50:00,24.84,24.85,24.83,24.83,192000.0,20.1202,20.1283,20.1121,20.1121,192000.0
2014-08-18 11:00:00,24.83,24.85,24.83,24.83,230100.0,20.1121,20.1283,20.1121,20.1121,230100.0
2014-08-18 11:10:00,24.83,24.83,24.82,24.82,122400.0,20.1121,20.1121,20.104,20.104,122400.0
2014-08-18 11:20:00,24.82,24.84,24.81,24.83,133500.0,20.104,20.1202,20.0959,20.1121,133500.0
2014-08-18 11:30:00,24.83,24.84,24.82,24.82,134700.0,20.1121,20.1202,20.104,20.104,134700.0
2014-08-18 11:40:00,24.82,24.84,24.82,24.84,77400.0,20.104,20.1202,20.104,20.1202,77400.0
2014-08-18 11:50:00,24.84,24.85,24.84,24.85,304200.0,20.1202,20.1283,20.1202,20.1283,304200.0
2014-08-18 12:00:00,24.84,24.87,24.84,24.86,151800.0,20.1202,20.1445,20.1202,20.1364,151800.0
2014-08-18 12:10:00,24.87,24.87,24.85,24.86,134100.0,20.1445,20.1445,20.1283,20.1364,134100.0
2014-08-18 12:20:00,24.85,24.87,24.84,24.86,107400.0,20.1283,20.1445,20.1202,20.1364,107400.0
2014-08-18 12:30:00,24.86,24.87,24.85,24.86,106200.0,20.1364,20.1445,20.1283,20.1364,106200.0
2014-08-18 12:40:00,24.86,24.87,24.85,24.85,126900.0,20.1364,20.1445,20.1283,20.1283,126900.0
2014-08-18 12:50:00,24.85,24.86,24.85,24.86,79800.0,20.1283,20.1364,20.1283,20.1364,79800.0
2014-08-18 13:00:00,24.86,24.87,24.85,24.86,134400.0,20.1364,20.1445,20.1283,20.1364,134400.0
2014-08-18 13:10:00,24.86,24.87,24.86,24.87,53700.0,20.1364,20.1445,20.1364,20.1445,53700.0
2014-08-18 13:20:00,24.87,24.87,24.85,24.85,166200.0,20.1445,20.1445,20.1283,20.1283,166200.0
2014-08-18 13:30:00,24.85,24.86,24.85,24.86,72600.0,20.1283,20.1364,20.1283,20.1364,72600.0
2014-08-18 13:40:00,24.86,24.88,24.86,24.88,117900.0,20.1364,20.1526,20.1364,20.1526,117900.0
2014-08-18 13:50:00,24.88,24.88,24.87,24.88,113700.0,20.1526,20.1526,20.1445,20.1526,113700.0
2014-08-18 14:00:00,24.88,24.88,24.87,24.87,125400.0,20.1526,20.1526,20.1445,20.1445,125400.0
2014-08-18 14:10:00,24.87,24.88,24.87,24.88,106800.0,20.1445,20.1526,20.1445,20.1526,106800.0
2014-08-18 14:20:00,24.88,24.89,24.87,24.88,173100.0,20.1526,20.1607,20.1445,20.1526,173100.0
2014-08-18 14:30:00,24.88,24.89,24.88,24.88,117900.0,20.1526,20.1607,20.1526,20.1526,117900.0
2014-08-18 14:40:00,24.88,24.89,24.87,24.87,186900.0,20.1526,20.1607,20.1445,20.1445,186900.0
2014-08-18 14:50:00,24.87,24.88,24.86,24.87,318900.0,20.1445,20.1526,20.1364,20.1445,318900.0
2014-08-18 15:00:00,24.87,24.88,24.86,24.86,276000.0,20.1445,20.1526,20.1364,20.1364,276000.0
2014-08-18 15:10:00,24.86,24.88,24.86,24.86,334500.0,20.1364,20.1526,20.1364,20.1364,334500.0
2014-08-18 15:20:00,24.86,24.87,24.82,24.83,276300.0,20.1364,20.1445,20.104,20.1121,276300.0
2014-08-18 15:30:00,24.83,24.83,24.8,24.81,379800.0,20.1121,20.1121,20.0878,20.0959,379800.0
2014-08-18 15:40:00,24.8,24.82,24.8,24.8,813900.0,20.0878,20.104,20.0878,20.0878,813900.0
2014-08-18 15:50:00,24.8,24.83,24.8,24.82,973800.0,20.0878,20.1121,20.0878,20.104,973800.0
2014-08-19 09:30:00,24.94,24.94,24.76,24.78,847200.0,20.2012,20.2012,20.0554,20.0716,847200.0
2014-08-19 09:40:00,24.78,24.78,24.71,24.78,594000.0,20.0716,20.0716,20.0149,20.0716,594000.0
2014-08-19 09:50:00,24.78,24.82,24.76,24.81,412800.0,20.0716,20.104,20.0554,20.0959,412800.0
2014-08-19 10:00:00,24.81,24.83,24.78,24.83,618000.0,20.0959,20.1121,20.0716,20.1121,618000.0
2014-08-19 10:10:00,24.83,24.85,24.82,24.84,325500.0,20.1121,20.1283,20.104,20.1202,325500.0
2014-08-19 10:20:00,24.84,24.87,24.83,24.85,260400.0,20.1202,20.1445,20.1121,20.1283,260400.0
2014-08-19 10:30:00,24.85,24.87,24.83,24.87,147000.0,20.1283,20.1445,20.1121,20.1445,147000.0
2014-08-19 10:40:00,24.87,24.87,24.84,24.85,269700.0,20.1445,20.1445,20.1202,20.1283,269700.0
2014-08-19 10:50:00,24.85,24.89,24.85,24.89,202800.0,20.1283,20.1607,20.1283,20.1607,202800.0
2014-08-19 11:00:00,24.89,24.89,24.86,24.88,186900.0,20.1607,20.1607,20.1364,20.1526,186900.0
2014-08-19 11:10:00,24.88,24.9,24.88,24.88,379500.0,20.1526,20.1688,20.1526,20.1526,379500.0
2014-08-19 11:20:00,24.88,24.9,24.87,24.88,165300.0,20.1526,20.1688,20.1445,20.1526,165300.0
2014-08-19 11:30:00,24.88,24.88,24.85,24.86,432300.0,20.1526,20.1526,20.1283,20.1364,432300.0
2014-08-19 11:40:00,24.86,24.86,24.84,24.86,255600.0,20.1364,20.1364,20.1202,20.1364,255600.0
2014-08-19 11:50:00,24.85,24.89,24.85,24.89,465900.0,20.1283,20.1607,20.1283,20.1607,465900.0
2014-08-19 12:00:00,24.89,24.89,24.88,24.89,105900.0,20.1607,20.1607,20.1526,20.1607,105900.0
2014-08-19 12:10:00,24.89,24.9,24.88,24.89,137100.0,20.1607,20.1688,20.1526,20.1607,137100.0
2014-08-19 12:20:00,24.89,24.91,24.88,24.91,151200.0,20.1607,20.1769,20.1526,20.1769,151200.0
2014-08-19 12:30:00,24.91,24.92,24.91,24.91,114300.0,20.1769,20.185,20.1769,20.1769,114300.0
2014-08-19 12:40:00,24.91,24.94,24.9,24.93,404100.0,20.1769,20.2012,20.1688,20.1931,404100.0
2014-08-19 12:50:00,24.93,24.96,24.93,24.96,227400.0,20.1931,20.2174,20.1931,20.2174,227400.0
2014-08-19 13:00:00,24.96,24.97,24.95,24.96,183300.0,20.2174,20.2255,20.2093,20.2174,183300.0
2014-08-19 13:10:00,24.96,24.96,24.93,24.93,197700.0,20.2174,20.2174,20.1931,20.1931,197700.0
2014-08-19 13:20:00,24.93,24.95,24.92,24.93,117600.0,20.1931,20.2093,20.185,20.1931,117600.0
2014-08-19 13:30:00,24.93,24.95,24.93,24.93,256200.0,20.1931,20.2093,20.1931,20.1931,256200.0
2014-08-19 13:40:00,24.93,24.95,24.93,24.95,112500.0,20.1931,20.2093,20.1931,20.2093,112500.0
2014-08-19 13:50:00,24.95,24.95,24.94,24.95,165000.0,20.2093,20.2093,20.2012,20.2093,165000.0
2014-08-19 14:00:00,24.95,24.96,24.93,24.93,158100.0,20.2093,20.2174,20.1931,20.1931,158100.0
2014-08-19 14:10:00,24.93,24.95,24.93,24.94,125700.0,20.1931,20.2093,20.1931,20.2012,125700.0
2014-08-19 14:20:00,24.94,24.95,24.94,24.95,130200.0,20.2012,20.2093,20.2012,20.2093,130200.0
2014-08-19 14:30:00,24.95,24.96,24.94,24.96,137400.0,20.2093,20.2174,20.2012,20.2174,137400.0
2014-08-19 14:40:00,24.96,24.96,24.95,24.96,269700.0,20.2174,20.2174,20.2093,20.2174,269700.0
2014-08-19 14:50:00,24.96,24.96,24.94,24.94,291900.0,20.2174,20.2174,20.2012,20.2012,291900.0
2014-08-19 15:00:00,24.94,24.95,24.93,24.95,250800.0,20.2012,20.2093,20.1931,20.2093,250800.0
2014-08-19 15:10:00,24.95,24.95,24.94,24.95,333300.0,20.2093,20.2093,20.2012,20.2093,333300.0
2014-08-19 15:20:00,24.95,24.95,24.94,24.94,453300.0,20.2093,20.2093,20.2012,20.2012,453300.0
2014-08-19 15:30:00,24.94,24.97,24.94,24.97,680400.0,20.2012,20.2255,20.2012,20.2255,680400.0
2014-08-19 15:40:00,24.97,24.98,24.96,24.97,717600.0,20.2255,20.2336,20.2174,20.2255,717600.0
2014-08-19 15:50:00,24.97,24.97,24.95,24.96,1517100.0,20.2255,20.2255,20.2093,20.2174,1517100.0
2014-08-20 09:30:00,24.94,24.96,24.84,24.9,810900.0,20.2012,20.2174,20.1202,20.1688,810900.0
2014-08-20 09:40:00,24.9,24.94,24.89,24.93,276000.0,20.1688,20.2012,20.1607,20.1931,276000.0
2014-08-20 09:50:00,24.93,24.99,24.92,24.94,448500.0,20.1931,20.2417,20.185,20.2012,448500.0
2014-08-20 10:00:00,24.94,24.94,24.9,24.92,206100.0,20.2012,20.2012,20.1688,20.185,206100.0
2014-08-20 10:10:00,24.93,24.93,24.9,24.93,227100.0,20.1931,20.1931,20.1688,20.1931,227100.0
2014-08-20 10:20:00,24.93,24.93,24.91,24.91,335100.0,20.1931,20.1931,20.1769,20.1769,335100.0
2014-08-20 10:30:00,24.91,24.92,24.88,24.9,264000.0,20.1769,20.185,20.1526,20.1688,264000.0
2014-08-20 10:40:00,24.89,24.93,24.89,24.92,319500.0,20.1607,20.1931,20.1607,20.185,319500.0
2014-08-20 10:50:00,24.92,24.94,24.92,24.94,222900.0,20.185,20.2012,20.185,20.2012,222900.0
2014-08-20 11:00:00,24.95,24.95,24.92,24.92,239400.0,20.2093,20.2093,20.185,20.185,239400.0
2014-08-20 11:10:00,24.93,24.95,24.92,24.92,636300.0,20.1931,20.2093,20.185,20.185,636300.0
2014-08-20 11:20:00,24.93,24.97,24.92,24.95,231300.0,20.1931,20.2255,20.185,20.2093,231300.0
2014-08-20 11:30:00,24.96,24.98,24.95,24.98,369000.0,20.2174,20.2336,20.2093,20.2336,369000.0
2014-08-20 11:40:00,24.98,24.98,24.97,24.98,154500.0,20.2336,20.2336,20.2255,20.2336,154500.0
2014-08-20 11:50:00,24.98,24.98,24.97,24.98,119100.0,20.2336,20.2336,20.2255,20.2336,119100.0
2014-08-20 12:00:00,24.98,24.98,24.96,24.96,186300.0,20.2336,20.2336,20.2174,20.2174,186300.0
2014-08-20 12:10:00,24.96,24.96,24.94,24.95,248700.0,20.2174,20.2174,20.2012,20.2093,248700.0
2014-08-20 12:20:00,24.95,24.97,24.95,24.96,108900.0,20.2093,20.2255,20.2093,20.2174,108900.0
2014-08-20 12:30:00,24.96,24.97,24.95,24.95,86400.0,20.2174,20.2255,20.2093,20.2093,86400.0
2014-08-20 12:40:00,24.95,24.95,24.94,24.95,362400.0,20.2093,20.2093,20.2012,20.2093,362400.0
2014-08-20 12:50:00,24.95,24.96,24.94,24.94,76200.0,20.2093,20.2174,20.2012,20.2012,76200.0
2014-08-20 13:00:00,24.94,24.95,24.92,24.95,208200.0,20.2012,20.2093,20.185,20.2093,208200.0
2014-08-20 13:10:00,24.95,24.97,24.95,24.97,327900.0,20.2093,20.2255,20.2093,20.2255,327900.0
2014-08-20 13:20:00,24.97,25.0,24.97,24.98,221100.0,20.2255,20.2498,20.2255,20.2336,221100.0
2014-08-20 13:30:00,24.98,24.99,24.97,24.99,330000.0,20.2336,20.2417,20.2255,20.2417,330000.0
2014-08-20 13:40:00,24.99,25.0,24.98,24.98,101100.0,20.2417,20.2498,20.2336,20.2336,101100.0
2014-08-20 13:50:00,24.98,24.99,24.97,24.98,251700.0,20.2336,20.2417,20.2255,20.2336,251700.0
2014-08-20 14:00:00,24.98,24.98,24.92,24.93,442200.0,20.2336,20.2336,20.185,20.1931,442200.0
2014-08-20 14:10:00,24.93,24.96,24.89,24.93,232200.0,20.1931,20.2174,20.1607,20.1931,232200.0
2014-08-20 14:20:00,24.93,24.96,24.92,24.94,142500.0,20.1931,20.2174,20.185,20.2012,142500.0
2014-08-20 14:30:00,24.95,24.98,24.94,24.98,108000.0,20.2093,20.2336,20.2012,20.2336,108000.0
2014-08-20 14:40:00,24.98,24.99,24.96,24.99,313500.0,20.2336,20.2417,20.2174,20.2417,313500.0
2014-08-20 14:50:00,24.99,25.0,24.99,25.0,401700.0,20.2417,20.2498,20.2417,20.2498,401700.0
2014-08-20 15:00:00,25.0,25.0,24.98,24.99,424800.0,20.2498,20.2498,20.2336,20.2417,424800.0
2014-08-20 15:10:00,24.99,25.01,24.99,24.99,598500.0,20.2417,20.2579,20.2417,20.2417,598500.0
2014-08-20 15:20:00,24.99,25.02,24.99,25.01,425100.0,20.2417,20.266,20.2417,20.2579,425100.0
2014-08-20 15:30:00,25.01,25.01,24.99,25.01,537300.0,20.2579,20.2579,20.2417,20.2579,537300.0
2014-08-20 15:40:00,25.01,25.01,24.99,24.99,618900.0,20.2579,20.2579,20.2417,20.2417,618900.0
2014-08-20 15:50:00,24.99,25.0,24.97,24.98,883200.0,20.2417,20.2498,20.2255,20.2336,883200.0
2014-08-21 09:30:00,25.02,25.09,25.0,25.08,599400.0,20.266,20.3227,20.2498,20.3146,599400.0
2014-08-21 09:40:00,25.07,25.12,25.07,25.12,273600.0,20.3065,20.347,20.3065,20.347,273600.0
2014-08-21 09:50:00,25.11,25.13,25.09,25.11,429000.0,20.3389,20.3551,20.3227,20.3389,429000.0
2014-08-21 10:00:00,25.11,25.2,25.11,25.19,758700.0,20.3389,20.4118,20.3389,20.4037,758700.0
2014-08-21 10:10:00,25.19,25.24,25.19,25.24,570900.0,20.4037,20.4442,20.4037,20.4442,570900.0
2014-08-21 10:20:00,25.24,25.26,25.22,25.24,438900.0,20.4442,20.4604,20.428,20.4442,438900.0
2014-08-21 10:30:00,25.24,25.26,25.23,25.25,821700.0,20.4442,20.4604,20.4361,20.4523,821700.0
2014-08-21 10:40:00,25.25,25.26,25.24,25.24,225000.0,20.4523,20.4604,20.4442,20.4442,225000.0
2014-08-21 10:50:00,25.24,25.3,25.24,25.27,334200.0,20.4442,20.4928,20.4442,20.4685,334200.0
2014-08-21 11:00:00,25.26,25.28,25.24,25.26,287700.0,20.4604,20.4766,20.4442,20.4604,287700.0
2014-08-21 11:10:00,25.26,25.26,25.24,25.25,179100.0,20.4604,20.4604,20.4442,20.4523,179100.0
2014-08-21 11:20:00,25.25,25.25,25.21,25.23,248700.0,20.4523,20.4523,20.4199,20.4361,248700.0
2014-08-21 11:30:00,25.23,25.25,25.21,25.21,198900.0,20.4361,20.4523,20.4199,20.4199,198900.0
2014-08-21 11:40:00,25.21,25.25,25.21,25.23,146100.0,20.4199,20.4523,20.4199,20.4361,146100.0
2014-08-21 11:50:00,25.23,25.24,25.21,25.22,135900.0,20.4361,20.4442,20.4199,20.428,135900.0
2014-08-21 12:00:00,25.22,25.23,25.21,25.21,105600.0,20.428,20.4361,20.4199,20.4199,105600.0
2014-08-21 12:10:00,25.21,25.23,25.21,25.22,91800.0,20.4199,20.4361,20.4199,20.428,91800.0
2014-08-21 12:20:00,25.22,25.22,25.18,25.2,105600.0,20.428,20.428,20.3956,20.4118,105600.0
2014-08-21 12:30:00,25.2,25.22,25.19,25.21,233100.0,20.4118,20.428,20.4037,20.4199,233100.0
2014-08-21 12:40:00,25.21,25.25,25.2,25.25,407700.0,20.4199,20.4523,20.4118,20.4523,407700.0
2014-08-21 12:50:00,25.25,25.26,25.23,25.26,601500.0,20.4523,20.4604,20.4361,20.4604,601500.0
2014-08-21 13:00:00,25.26,25.27,25.24,25.26,268200.0,20.4604,20.4685,20.4442,20.4604,268200.0
2014-08-21 13:10:00,25.27,25.28,25.26,25.28,180300.0,20.4685,20.4766,20.4604,20.4766,180300.0
2014-08-21 13:20:00,25.28,25.28,25.26,25.28,138300.0,20.4766,20.4766,20.4604,20.4766,138300.0
2014-08-21 13:30:00,25.28,25.28,25.25,25.26,162000.0,20.4766,20.4766,20.4523,20.4604,162000.0
2014-08-21 13:40:00,25.26,25.26,25.25,25.26,73200.0,20.4604,20.4604,20.4523,20.4604,73200.0
2014-08-21 13:50:00,25.25,25.27,25.25,25.27,156000.0,20.4523,20.4685,20.4523,20.4685,156000.0
2014-08-21 14:00:00,25.26,25.29,25.26,25.29,492600.0,20.4604,20.4847,20.4604,20.4847,492600.0
2014-08-21 14:10:00,25.28,25.29,25.27,25.28,216900.0,20.4766,20.4847,20.4685,20.4766,216900.0
2014-08-21 14:20:00,25.28,25.29,25.28,25.29,207300.0,20.4766,20.4847,20.4766,20.4847,207300.0
2014-08-21 14:30:00,25.29,25.3,25.28,25.29,221100.0,20.4847,20.4928,20.4766,20.4847,221100.0
2014-08-21 14:40:00,25.29,25.3,25.29,25.29,241200.0,20.4847,20.4928,20.4847,20.4847,241200.0
2014-08-21 14:50:00,25.29,25.3,25.27,25.28,249900.0,20.4847,20.4928,20.4685,20.4766,249900.0
2014-08-21 15:00:00,25.28,25.28,25.24,25.25,262800.0,20.4766,20.4766,20.4442,20.4523,262800.0
2014-08-21 15:10:00,25.25,25.25,25.22,25.22,411900.0,20.4523,20.4523,20.428,20.428,411900.0
2014-08-21 15:20:00,25.22,25.23,25.22,25.22,305100.0,20.428,20.4361,20.428,20.428,305100.0
2014-08-21 15:30:00,25.22,25.23,25.2,25.21,348300.0,20.428,20.4361,20.4118,20.4199,348300.0
2014-08-21 15:40:00,25.21,25.21,25.19,25.19,559200.0,20.4199,20.4199,20.4037,20.4037,559200.0
2014-08-21 15:50:00,25.2,25.2,25.17,25.18,1190700.0,20.4118,20.4118,20.3875,20.3956,1190700.0
2014-08-22 09:30:00,25.26,25.36,25.26,25.33,916800.0,20.4604,20.5414,20.4604,20.5171,916800.0
2014-08-22 09:40:00,25.35,25.38,25.32,25.37,356400.0,20.5333,20.5576,20.509,20.5495,356400.0
2014-08-22 09:50:00,25.37,25.38,25.36,25.36,438300.0,20.5495,20.5576,20.5414,20.5414,438300.0
2014-08-22 10:00:00,25.36,25.4,25.36,25.39,574500.0,20.5414,20.5738,20.5414,20.5657,574500.0
2014-08-22 10:10:00,25.39,25.4,25.37,25.38,309900.0,20.5657,20.5738,20.5495,20.5576,309900.0
2014-08-22 10:20:00,25.38,25.39,25.36,25.36,335700.0,20.5576,20.5657,20.5414,20.5414,335700.0
2014-08-22 10:30:00,25.36,25.39,25.32,25.32,303000.0,20.5414,20.5657,20.509,20.509,303000.0
2014-08-22 10:40:00,25.32,25.32,25.28,25.29,196200.0,20.509,20.509,20.4766,20.4847,196200.0
2014-08-22 10:50:00,25.3,25.3,25.28,25.29,214800.0,20.4928,20.4928,20.4766,20.4847,214800.0
2014-08-22 11:00:00,25.29,25.31,25.27,25.3,304800.0,20.4847,20.5009,20.4685,20.4928,304800.0
2014-08-22 11:10:00,25.3,25.31,25.29,25.29,96600.0,20.4928,20.5009,20.4847,20.4847,96600.0
2014-08-22 11:20:00,25.29,25.31,25.28,25.3,208500.0,20.4847,20.5009,20.4766,20.4928,208500.0
2014-08-22 11:30:00,25.3,25.31,25.28,25.29,186900.0,20.4928,20.5009,20.4766,20.4847,186900.0
2014-08-22 11:40:00,25.29,25.3,25.26,25.27,208200.0,20.4847,20.4928,20.4604,20.4685,208200.0
2014-08-22 11:50:00,25.27,25.3,25.27,25.29,150000.0,20.4685,20.4928,20.4685,20.4847,150000.0
2014-08-22 12:00:00,25.29,25.29,25.27,25.29,101100.0,20.4847,20.4847,20.4685,20.4847,101100.0
2014-08-22 12:10:00,25.29,25.29,25.27,25.28,92100.0,20.4847,20.4847,20.4685,20.4766,92100.0
2014-08-22 12:20:00,25.28,25.3,25.27,25.28,120900.0,20.4766,20.4928,20.4685,20.4766,120900.0
2014-08-22 12:30:00,25.28,25.3,25.28,25.29,109500.0,20.4766,20.4928,20.4766,20.4847,109500.0
2014-08-22 12:40:00,25.29,25.3,25.28,25.3,97500.0,20.4847,20.4928,20.4766,20.4928,97500.0
2014-08-22 12:50:00,25.3,25.3,25.28,25.29,70200.0,20.4928,20.4928,20.4766,20.4847,70200.0
2014-08-22 13:00:00,25.29,25.3,25.29,25.3,89400.0,20.4847,20.4928,20.4847,20.4928,89400.0
2014-08-22 13:10:00,25.29,25.3,25.29,25.3,137400.0,20.4847,20.4928,20.4847,20.4928,137400.0
2014-08-22 13:20:00,25.3,25.32,25.3,25.3,132300.0,20.4928,20.509,20.4928,20.4928,132300.0
2014-08-22 13:30:00,25.3,25.32,25.29,25.31,165900.0,20.4928,20.509,20.4847,20.5009,165900.0
2014-08-22 13:40:00,25.31,25.32,25.3,25.31,103200.0,20.5009,20.509,20.4928,20.5009,103200.0
2014-08-22 13:50:00,25.31,25.31,25.29,25.3,124200.0,20.5009,20.5009,20.4847,20.4928,124200.0
2014-08-22 14:00:00,25.3,25.3,25.27,25.29,133200.0,20.4928,20.4928,20.4685,20.4847,133200.0
2014-08-22 14:10:00,25.28,25.29,25.27,25.27,87300.0,20.4766,20.4847,20.4685,20.4685,87300.0
2014-08-22 14:20:00,25.27,25.28,25.25,25.26,129300.0,20.4685,20.4766,20.4523,20.4604,129300.0
2014-08-22 14:30:00,25.26,25.26,25.21,25.22,402300.0,20.4604,20.4604,20.4199,20.428,402300.0
2014-08-22 14:40:00,25.22,25.25,25.22,25.24,150600.0,20.428,20.4523,20.428,20.4442,150600.0
2014-08-22 14:50:00,25.24,25.25,25.23,25.23,174300.0,20.4442,20.4523,20.4361,20.4361,174300.0
2014-08-22 15:00:00,25.23,25.25,25.22,25.24,279900.0,20.4361,20.4523,20.428,20.4442,279900.0
2014-08-22 15:10:00,25.24,25.28,25.24,25.27,322800.0,20.4442,20.4766,20.4442,20.4685,322800.0
2014-08-22 15:20:00,25.26,25.27,25.25,25.25,170700.0,20.4604,20.4685,20.4523,20.4523,170700.0
2014-08-22 15:30:00,25.25,25.25,25.22,25.23,223800.0,20.4523,20.4523,20.428,20.4361,223800.0
2014-08-22 15:40:00,25.23,25.24,25.22,25.23,435000.0,20.4361,20.4442,20.428,20.4361,435000.0
2014-08-22 15:50:00,25.23,25.25,25.23,25.24,881100.0,20.4361,20.4523,20.4361,20.4442,881100.0
2014-08-25 09:30:00,25.31,25.34,25.25,25.31,645900.0,20.5009,20.5252,20.4523,20.5009,645900.0
2014-08-25 09:40:00,25.31,25.31,25.23,25.25,185100.0,20.5009,20.5009,20.4361,20.4523,185100.0
2014-08-25 09:50:00,25.25,25.27,25.22,25.25,174000.0,20.4523,20.4685,20.428,20.4523,174000.0
2014-08-25 10:00:00,25.25,25.27,25.22,25.27,179400.0,20.4523,20.4685,20.428,20.4685,179400.0
2014-08-25 10:10:00,25.27,25.28,25.23,25.23,261000.0,20.4685,20.4766,20.4361,20.4361,261000.0
2014-08-25 10:20:00,25.23,25.24,25.22,25.23,190800.0,20.4361,20.4442,20.428,20.4361,190800.0
2014-08-25 10:30:00,25.24,25.25,25.22,25.23,155400.0,20.4442,20.4523,20.428,20.4361,155400.0
2014-08-25 10:40:00,25.23,25.26,25.22,25.25,197700.0,20.4361,20.4604,20.428,20.4523,197700.0
2014-08-25 10:50:00,25.25,25.26,25.23,25.25,175800.0,20.4523,20.4604,20.4361,20.4523,175800.0
2014-08-25 11:00:00,25.26,25.26,25.24,25.25,156300.0,20.4604,20.4604,20.4442,20.4523,156300.0
2014-08-25 11:10:00,25.24,25.25,25.24,25.25,124500.0,20.4442,20.4523,20.4442,20.4523,124500.0
2014-08-25 11:20:00,25.24,25.26,25.24,25.26,111300.0,20.4442,20.4604,20.4442,20.4604,111300.0
2014-08-25 11:30:00,25.26,25.26,25.23,25.23,146400.0,20.4604,20.4604,20.4361,20.4361,146400.0
2014-08-25 11:40:00,25.23,25.25,25.23,25.23,94800.0,20.4361,20.4523,20.4361,20.4361,94800.0
2014-08-25 11:50:00,25.23,25.24,25.22,25.22,178200.0,20.4361,20.4442,20.428,20.428,178200.0
2014-08-25 12:00:00,25.22,25.25,25.22,25.24,103500.0,20.428,20.4523,20.428,20.4442,103500.0
2014-08-25 12:10:00,25.23,25.23,25.21,25.21,120600.0,20.4361,20.4361,20.4199,20.4199,120600.0
2014-08-25 12:20:00,25.22,25.23,25.2,25.21,229200.0,20.428,20.4361,20.4118,20.4199,229200.0
2014-08-25 12:30:00,25.21,25.24,25.21,25.22,413700.0,20.4199,20.4442,20.4199,20.428,413700.0
2014-08-25 12:40:00,25.23,25.23,25.2,25.2,101400.0,20.4361,20.4361,20.4118,20.4118,101400.0
2014-08-25 12:50:00,25.2,25.2,25.19,25.2,166800.0,20.4118,20.4118,20.4037,20.4118,166800.0
2014-08-25 13:00:00,25.21,25.21,25.17,25.19,289800.0,20.4199,20.4199,20.3875,20.4037,289800.0
2014-08-25 13:10:00,25.19,25.2,25.17,25.19,158100.0,20.4037,20.4118,20.3875,20.4037,158100.0
2014-08-25 13:20:00,25.19,25.21,25.19,25.2,84600.0,20.4037,20.4199,20.4037,20.4118,84600.0
2014-08-25 13:30:00,25.21,25.22,25.2,25.2,70200.0,20.4199,20.428,20.4118,20.4118,70200.0
2014-08-25 13:40:00,25.2,25.22,25.2,25.21,93000.0,20.4118,20.428,20.4118,20.4199,93000.0
2014-08-25 13:50:00,25.21,25.22,25.2,25.21,72300.0,20.4199,20.428,20.4118,20.4199,72300.0
2014-08-25 14:00:00,25.21,25.23,25.21,25.22,108300.0,20.4199,20.4361,20.4199,20.428,108300.0
2014-08-25 14:10:00,25.22,25.23,25.22,25.22,50100.0,20.428,20.4361,20.428,20.428,50100.0
2014-08-25 14:20:00,25.22,25.22,25.21,25.21,126000.0,20.428,20.428,20.4199,20.4199,126000.0
2014-08-25 14:30:00,25.21,25.22,25.21,25.22,87900.0,20.4199,20.428,20.4199,20.428,87900.0
2014-08-25 14:40:00,25.22,25.23,25.22,25.23,162600.0,20.428,20.4361,20.428,20.4361,162600.0
2014-08-25 14:50:00,25.23,25.24,25.23,25.23,105300.0,20.4361,20.4442,20.4361,20.4361,105300.0
2014-08-25 15:00:00,25.23,25.24,25.22,25.22,108300.0,20.4361,20.4442,20.428,20.428,108300.0
2014-08-25 15:10:00,25.22,25.23,25.21,25.22,126000.0,20.428,20.4361,20.4199,20.428,126000.0
2014-08-25 15:20:00,25.22,25.23,25.21,25.21,153600.0,20.428,20.4361,20.4199,20.4199,153600.0
2014-08-25 15:30:00,25.21,25.23,25.21,25.23,118800.0,20.4199,20.4361,20.4199,20.4361,118800.0
2014-08-25 15:40:00,25.23,25.23,25.21,25.21,268200.0,20.4361,20.4361,20.4199,20.4199,268200.0
2014-08-25 15:50:00,25.21,25.24,25.21,25.24,889800.0,20.4199,20.4442,20.4199,20.4442,889800.0
2014-08-26 09:30:00,25.28,25.38,25.26,25.31,819900.0,20.4766,20.5576,20.4604,20.5009,819900.0
2014-08-26 09:40:00,25.31,25.33,25.24,25.25,319500.0,20.5009,20.5171,20.4442,20.4523,319500.0
2014-08-26 09:50:00,25.26,25.28,25.24,25.24,164400.0,20.4604,20.4766,20.4442,20.4442,164400.0
2014-08-26 10:00:00,25.24,25.27,25.23,25.26,302400.0,20.4442,20.4685,20.4361,20.4604,302400.0
2014-08-26 10:10:00,25.26,25.27,25.23,25.24,150600.0,20.4604,20.4685,20.4361,20.4442,150600.0
2014-08-26 10:20:00,25.24,25.28,25.24,25.27,175500.0,20.4442,20.4766,20.4442,20.4685,175500.0
2014-08-26 10:30:00,25.27,25.27,25.24,25.27,191100.0,20.4685,20.4685,20.4442,20.4685,191100.0
2014-08-26 10:40:00,25.27,25.27,25.25,25.25,505800.0,20.4685,20.4685,20.4523,20.4523,505800.0
2014-08-26 10:50:00,25.25,25.25,25.24,25.25,228900.0,20.4523,20.4523,20.4442,20.4523,228900.0
2014-08-26 11:00:00,25.25,25.25,25.24,25.25,151800.0,20.4523,20.4523,20.4442,20.4523,151800.0
2014-08-26 11:10:00,25.25,25.25,25.23,25.23,563400.0,20.4523,20.4523,20.4361,20.4361,563400.0
2014-08-26 11:20:00,25.23,25.24,25.22,25.23,308700.0,20.4361,20.4442,20.428,20.4361,308700.0
2014-08-26 11:30:00,25.23,25.24,25.23,25.23,323700.0,20.4361,20.4442,20.4361,20.4361,323700.0
2014-08-26 11:40:00,25.23,25.24,25.23,25.23,184200.0,20.4361,20.4442,20.4361,20.4361,184200.0
2014-08-26 11:50:00,25.23,25.23,25.18,25.18,357600.0,20.4361,20.4361,20.3956,20.3956,357600.0
2014-08-26 12:00:00,25.19,25.2,25.17,25.18,268200.0,20.4037,20.4118,20.3875,20.3956,268200.0
2014-08-26 12:10:00,25.18,25.2,25.18,25.19,171300.0,20.3956,20.4118,20.3956,20.4037,171300.0
2014-08-26 12:20:00,25.2,25.22,25.2,25.21,172800.0,20.4118,20.428,20.4118,20.4199,172800.0
2014-08-26 12:30:00,25.21,25.21,25.19,25.2,117000.0,20.4199,20.4199,20.4037,20.4118,117000.0
2014-08-26 12:40:00,25.21,25.21,25.2,25.21,260400.0,20.4199,20.4199,20.4118,20.4199,260400.0
2014-08-26 12:50:00,25.21,25.22,25.2,25.21,87600.0,20.4199,20.428,20.4118,20.4199,87600.0
2014-08-26 13:00:00,25.21,25.22,25.19,25.19,134700.0,20.4199,20.428,20.4037,20.4037,134700.0
2014-08-26 13:10:00,25.19,25.2,25.18,25.2,104100.0,20.4037,20.4118,20.3956,20.4118,104100.0
2014-08-26 13:20:00,25.2,25.23,25.19,25.22,146100.0,20.4118,20.4361,20.4037,20.428,146100.0
2014-08-26 13:30:00,25.22,25.23,25.21,25.22,165000.0,20.428,20.4361,20.4199,20.428,165000.0
2014-08-26 13:40:00,25.22,25.22,25.21,25.21,126600.0,20.428,20.428,20.4199,20.4199,126600.0
2014-08-26 13:50:00,25.21,25.21,25.2,25.2,150600.0,20.4199,20.4199,20.4118,20.4118,150600.0
2014-08-26 14:00:00,25.2,25.21,25.19,25.19,209400.0,20.4118,20.4199,20.4037,20.4037,209400.0
2014-08-26 14:10:00,25.19,25.2,25.18,25.19,212100.0,20.4037,20.4118,20.3956,20.4037,212100.0
2014-08-26 14:20:00,25.19,25.19,25.18,25.19,177300.0,20.4037,20.4037,20.3956,20.4037,177300.0
2014-08-26 14:30:00,25.19,25.19,25.17,25.18,251400.0,20.4037,20.4037,20.3875,20.3956,251400.0
2014-08-26 14:40:00,25.18,25.18,25.17,25.18,198900.0,20.3956,20.3956,20.3875,20.3956,198900.0
2014-08-26 14:50:00,25.18,25.18,25.17,25.18,245700.0,20.3956,20.3956,20.3875,20.3956,245700.0
2014-08-26 15:00:00,25.18,25.19,25.17,25.17,238500.0,20.3956,20.4037,20.3875,20.3875,238500.0
2014-08-26 15:10:00,25.17,25.17,25.15,25.15,276000.0,20.3875,20.3875,20.3713,20.3713,276000.0
2014-08-26 15:20:00,25.16,25.17,25.15,25.15,402000.0,20.3794,20.3875,20.3713,20.3713,402000.0
2014-08-26 15:30:00,25.15,25.17,25.15,25.17,375600.0,20.3713,20.3875,20.3713,20.3875,375600.0
2014-08-26 15:40:00,25.17,25.19,25.16,25.17,537300.0,20.3875,20.4037,20.3794,20.3875,537300.0
2014-08-26 15:50:00,25.17,25.18,25.16,25.17,984900.0,20.3875,20.3956,20.3794,20.3875,984900.0
2014-08-27 09:30:00,25.17,25.25,25.17,25.19,390000.0,20.3875,20.4523,20.3875,20.4037,390000.0
2014-08-27 09:40:00,25.18,25.2,25.15,25.17,138600.0,20.3956,20.4118,20.3713,20.3875,138600.0
2014-08-27 09:50:00,25.17,25.22,25.16,25.21,151800.0,20.3875,20.428,20.3794,20.4199,151800.0
2014-08-27 10:00:00,25.2,25.22,25.19,25.21,188700.0,20.4118,20.428,20.4037,20.4199,188700.0
2014-08-27 10:10:00,25.2,25.22,25.19,25.2,132000.0,20.4118,20.428,20.4037,20.4118,132000.0
2014-08-27 10:20:00,25.19,25.22,25.17,25.18,100500.0,20.4037,20.428,20.3875,20.3956,100500.0
2014-08-27 10:30:00,25.19,25.21,25.18,25.2,125400.0,20.4037,20.4199,20.3956,20.4118,125400.0
2014-08-27 10:40:00,25.2,25.24,25.2,25.24,115500.0,20.4118,20.4442,20.4118,20.4442,115500.0
2014-08-27 10:50:00,25.24,25.25,25.22,25.24,230400.0,20.4442,20.4523,20.428,20.4442,230400.0
2014-08-27 11:00:00,25.24,25.26,25.24,25.25,130800.0,20.4442,20.4604,20.4442,20.4523,130800.0
2014-08-27 11:10:00,25.25,25.25,25.23,25.25,226200.0,20.4523,20.4523,20.4361,20.4523,226200.0
2014-08-27 11:20:00,25.24,25.25,25.23,25.24,79800.0,20.4442,20.4523,20.4361,20.4442,79800.0
2014-08-27 11:30:00,25.24,25.24,25.22,25.22,145500.0,20.4442,20.4442,20.428,20.428,145500.0
2014-08-27 11:40:00,25.22,25.24,25.22,25.24,90900.0,20.428,20.4442,20.428,20.4442,90900.0
2014-08-27 11:50:00,25.25,25.25,25.23,25.23,86700.0,20.4523,20.4523,20.4361,20.4361,86700.0
2014-08-27 12:00:00,25.23,25.23,25.19,25.19,119100.0,20.4361,20.4361,20.4037,20.4037,119100.0
2014-08-27 12:10:00,25.19,25.19,25.18,25.19,113400.0,20.4037,20.4037,20.3956,20.4037,113400.0
2014-08-27 12:20:00,25.19,25.19,25.19,25.19,77400.0,20.4037,20.4037,20.4037,20.4037,77400.0
2014-08-27 12:30:00,25.19,25.2,25.19,25.2,49200.0,20.4037,20.4118,20.4037,20.4118,49200.0
2014-08-27 12:40:00,25.2,25.23,25.2,25.23,70200.0,20.4118,20.4361,20.4118,20.4361,70200.0
2014-08-27 12:50:00,25.23,25.23,25.22,25.22,56700.0,20.4361,20.4361,20.428,20.428,56700.0
2014-08-27 13:00:00,25.22,25.23,25.21,25.23,55800.0,20.428,20.4361,20.4199,20.4361,55800.0
2014-08-27 13:10:00,25.23,25.25,25.22,25.24,177000.0,20.4361,20.4523,20.428,20.4442,177000.0
2014-08-27 13:20:00,25.24,25.25,25.24,25.25,109500.0,20.4442,20.4523,20.4442,20.4523,109500.0
2014-08-27 13:30:00,25.24,25.25,25.24,25.24,51000.0,20.4442,20.4523,20.4442,20.4442,51000.0
2014-08-27 13:40:00,25.24,25.25,25.24,25.24,92700.0,20.4442,20.4523,20.4442,20.4442,92700.0
2014-08-27 13:50:00,25.24,25.25,25.24,25.24,92700.0,20.4442,20.4523,20.4442,20.4442,92700.0
2014-08-27 14:00:00,25.24,25.25,25.24,25.25,175800.0,20.4442,20.4523,20.4442,20.4523,175800.0
2014-08-27 14:10:00,25.25,25.26,25.24,25.26,161100.0,20.4523,20.4604,20.4442,20.4604,161100.0
2014-08-27 14:20:00,25.26,25.27,25.25,25.27,153900.0,20.4604,20.4685,20.4523,20.4685,153900.0
2014-08-27 14:30:00,25.26,25.29,25.26,25.29,209100.0,20.4604,20.4847,20.4604,20.4847,209100.0
2014-08-27 14:40:00,25.29,25.29,25.26,25.27,194700.0,20.4847,20.4847,20.4604,20.4685,194700.0
2014-08-27 14:50:00,25.27,25.29,25.27,25.27,229500.0,20.4685,20.4847,20.4685,20.4685,229500.0
2014-08-27 15:00:00,25.27,25.28,25.25,25.26,214800.0,20.4685,20.4766,20.4523,20.4604,214800.0
2014-08-27 15:10:00,25.26,25.27,25.26,25.27,198900.0,20.4604,20.4685,20.4604,20.4685,198900.0
2014-08-27 15:20:00,25.27,25.28,25.26,25.27,228600.0,20.4685,20.4766,20.4604,20.4685,228600.0
2014-08-27 15:30:00,25.26,25.27,25.25,25.27,514800.0,20.4604,20.4685,20.4523,20.4685,514800.0
2014-08-27 15:40:00,25.27,25.28,25.26,25.27,504600.0,20.4685,20.4766,20.4604,20.4685,504600.0
2014-08-27 15:50:00,25.27,25.29,25.26,25.28,1127100.0,20.4685,20.4847,20.4604,20.4766,1127100.0
2014-08-28 09:30:00,25.16,25.29,25.16,25.22,822300.0,20.3794,20.4847,20.3794,20.428,822300.0
2014-08-28 09:40:00,25.21,25.26,25.21,25.25,359100.0,20.4199,20.4604,20.4199,20.4523,359100.0
2014-08-28 09:50:00,25.24,25.3,25.24,25.29,189000.0,20.4442,20.4928,20.4442,20.4847,189000.0
2014-08-28 10:00:00,25.29,25.31,25.27,25.3,194700.0,20.4847,20.5009,20.4685,20.4928,194700.0
2014-08-28 10:10:00,25.3,25.31,25.25,25.26,496800.0,20.4928,20.5009,20.4523,20.4604,496800.0
2014-08-28 10:20:00,25.26,25.26,25.24,25.24,188400.0,20.4604,20.4604,20.4442,20.4442,188400.0
2014-08-28 10:30:00,25.24,25.26,25.22,25.24,245400.0,20.4442,20.4604,20.428,20.4442,245400.0
2014-08-28 10:40:00,25.24,25.25,25.22,25.24,183300.0,20.4442,20.4523,20.428,20.4442,183300.0
2014-08-28 10:50:00,25.24,25.25,25.21,25.23,134100.0,20.4442,20.4523,20.4199,20.4361,134100.0
2014-08-28 11:00:00,25.23,25.23,25.2,25.21,159900.0,20.4361,20.4361,20.4118,20.4199,159900.0
2014-08-28 11:10:00,25.21,25.22,25.18,25.2,97200.0,20.4199,20.428,20.3956,20.4118,97200.0
2014-08-28 11:20:00,25.2,25.22,25.2,25.21,64500.0,20.4118,20.428,20.4118,20.4199,64500.0
2014-08-28 11:30:00,25.21,25.24,25.21,25.24,178200.0,20.4199,20.4442,20.4199,20.4442,178200.0
2014-08-28 11:40:00,25.24,25.25,25.23,25.25,161400.0,20.4442,20.4523,20.4361,20.4523,161400.0
2014-08-28 11:50:00,25.24,25.26,25.22,25.22,106800.0,20.4442,20.4604,20.428,20.428,106800.0
2014-08-28 12:00:00,25.22,25.22,25.2,25.22,107100.0,20.428,20.428,20.4118,20.428,107100.0
2014-08-28 12:10:00,25.21,25.23,25.21,25.23,125100.0,20.4199,20.4361,20.4199,20.4361,125100.0
2014-08-28 12:20:00,25.23,25.26,25.22,25.26,176100.0,20.4361,20.4604,20.428,20.4604,176100.0
2014-08-28 12:30:00,25.25,25.27,25.24,25.25,73500.0,20.4523,20.4685,20.4442,20.4523,73500.0
2014-08-28 12:40:00,25.25,25.26,25.24,25.25,57300.0,20.4523,20.4604,20.4442,20.4523,57300.0
2014-08-28 12:50:00,25.25,25.26,25.25,25.25,106800.0,20.4523,20.4604,20.4523,20.4523,106800.0
2014-08-28 13:00:00,25.25,25.27,25.25,25.27,64800.0,20.4523,20.4685,20.4523,20.4685,64800.0
2014-08-28 13:10:00,25.27,25.27,25.24,25.25,64500.0,20.4685,20.4685,20.4442,20.4523,64500.0
2014-08-28 13:20:00,25.25,25.27,25.25,25.27,73500.0,20.4523,20.4685,20.4523,20.4685,73500.0
2014-08-28 13:30:00,25.27,25.27,25.25,25.25,49500.0,20.4685,20.4685,20.4523,20.4523,49500.0
2014-08-28 13:40:00,25.25,25.28,25.25,25.27,47100.0,20.4523,20.4766,20.4523,20.4685,47100.0
2014-08-28 13:50:00,25.27,25.28,25.26,25.26,63600.0,20.4685,20.4766,20.4604,20.4604,63600.0
2014-08-28 14:00:00,25.26,25.28,25.26,25.27,112800.0,20.4604,20.4766,20.4604,20.4685,112800.0
2014-08-28 14:10:00,25.27,25.28,25.26,25.27,54600.0,20.4685,20.4766,20.4604,20.4685,54600.0
2014-08-28 14:20:00,25.27,25.28,25.26,25.27,77700.0,20.4685,20.4766,20.4604,20.4685,77700.0
2014-08-28 14:30:00,25.27,25.29,25.27,25.29,114600.0,20.4685,20.4847,20.4685,20.4847,114600.0
2014-08-28 14:40:00,25.29,25.3,25.29,25.29,176400.0,20.4847,20.4928,20.4847,20.4847,176400.0
2014-08-28 14:50:00,25.29,25.3,25.29,25.3,277500.0,20.4847,20.4928,20.4847,20.4928,277500.0
2014-08-28 15:00:00,25.29,25.3,25.29,25.29,147300.0,20.4847,20.4928,20.4847,20.4847,147300.0
2014-08-28 15:10:00,25.29,25.29,25.28,25.28,181800.0,20.4847,20.4847,20.4766,20.4766,181800.0
2014-08-28 15:20:00,25.28,25.3,25.28,25.29,278100.0,20.4766,20.4928,20.4766,20.4847,278100.0
2014-08-28 15:30:00,25.29,25.3,25.29,25.3,173700.0,20.4847,20.4928,20.4847,20.4928,173700.0
2014-08-28 15:40:00,25.3,25.3,25.29,25.29,269700.0,20.4928,20.4928,20.4847,20.4847,269700.0
2014-08-28 15:50:00,25.29,25.3,25.27,25.3,723600.0,20.4847,20.4928,20.4685,20.4928,723600.0
2014-08-29 09:30:00,25.25,25.29,25.17,25.17,567300.0,20.4523,20.4847,20.3875,20.3875,567300.0
2014-08-29 09:40:00,25.17,25.25,25.1,25.16,476400.0,20.3875,20.4523,20.3308,20.3794,476400.0
2014-08-29 09:50:00,25.16,25.18,25.12,25.13,314100.0,20.3794,20.3956,20.347,20.3551,314100.0
2014-08-29 10:00:00,25.13,25.15,25.12,25.12,290100.0,20.3551,20.3713,20.347,20.347,290100.0
2014-08-29 10:10:00,25.12,25.13,25.11,25.12,163200.0,20.347,20.3551,20.3389,20.347,163200.0
2014-08-29 10:20:00,25.12,25.13,25.1,25.1,205800.0,20.347,20.3551,20.3308,20.3308,205800.0
2014-08-29 10:30:00,25.1,25.15,25.1,25.14,150000.0,20.3308,20.3713,20.3308,20.3632,150000.0
2014-08-29 10:40:00,25.14,25.16,25.14,25.16,177900.0,20.3632,20.3794,20.3632,20.3794,177900.0
2014-08-29 10:50:00,25.16,25.2,25.15,25.19,229500.0,20.3794,20.4118,20.3713,20.4037,229500.0
2014-08-29 11:00:00,25.2,25.22,25.19,25.21,234600.0,20.4118,20.428,20.4037,20.4199,234600.0
2014-08-29 11:10:00,25.21,25.22,25.2,25.2,324600.0,20.4199,20.428,20.4118,20.4118,324600.0
2014-08-29 11:20:00,25.2,25.23,25.19,25.22,298500.0,20.4118,20.4361,20.4037,20.428,298500.0
2014-08-29 11:30:00,25.22,25.24,25.21,25.23,350400.0,20.428,20.4442,20.4199,20.4361,350400.0
2014-08-29 11:40:00,25.22,25.24,25.2,25.22,171600.0,20.428,20.4442,20.4118,20.428,171600.0
2014-08-29 11:50:00,25.22,25.23,25.21,25.22,105000.0,20.428,20.4361,20.4199,20.428,105000.0
2014-08-29 12:00:00,25.22,25.23,25.21,25.21,72000.0,20.428,20.4361,20.4199,20.4199,72000.0
2014-08-29 12:10:00,25.21,25.21,25.2,25.2,126900.0,20.4199,20.4199,20.4118,20.4118,126900.0
2014-08-29 12:20:00,25.2,25.21,25.19,25.2,100200.0,20.4118,20.4199,20.4037,20.4118,100200.0
2014-08-29 12:30:00,25.2,25.21,25.2,25.21,58200.0,20.4118,20.4199,20.4118,20.4199,58200.0
2014-08-29 12:40:00,25.21,25.23,25.21,25.22,105600.0,20.4199,20.4361,20.4199,20.428,105600.0
2014-08-29 12:50:00,25.21,25.21,25.19,25.2,192000.0,20.4199,20.4199,20.4037,20.4118,192000.0
2014-08-29 13:00:00,25.2,25.21,25.2,25.2,70800.0,20.4118,20.4199,20.4118,20.4118,70800.0
2014-08-29 13:10:00,25.21,25.21,25.18,25.18,101100.0,20.4199,20.4199,20.3956,20.3956,101100.0
2014-08-29 13:20:00,25.18,25.18,25.16,25.17,108300.0,20.3956,20.3956,20.3794,20.3875,108300.0
2014-08-29 13:30:00,25.17,25.18,25.16,25.17,79200.0,20.3875,20.3956,20.3794,20.3875,79200.0
2014-08-29 13:40:00,25.18,25.19,25.17,25.18,385200.0,20.3956,20.4037,20.3875,20.3956,385200.0
2014-08-29 13:50:00,25.18,25.19,25.18,25.19,1145400.0,20.3956,20.4037,20.3956,20.4037,1145400.0
2014-08-29 14:00:00,25.19,25.21,25.18,25.2,275100.0,20.4037,20.4199,20.3956,20.4118,275100.0
2014-08-29 14:10:00,25.2,25.2,25.18,25.19,102300.0,20.4118,20.4118,20.3956,20.4037,102300.0
2014-08-29 14:20:00,25.19,25.19,25.18,25.18,95100.0,20.4037,20.4037,20.3956,20.3956,95100.0
2014-08-29 14:30:00,25.18,25.19,25.18,25.19,124500.0,20.3956,20.4037,20.3956,20.4037,124500.0
2014-08-29 14:40:00,25.19,25.19,25.17,25.18,116100.0,20.4037,20.4037,20.3875,20.3956,116100.0
2014-08-29 14:50:00,25.18,25.19,25.17,25.19,158700.0,20.3956,20.4037,20.3875,20.4037,158700.0
2014-08-29 15:00:00,25.19,25.2,25.17,25.18,343200.0,20.4037,20.4118,20.3875,20.3956,343200.0
2014-08-29 15:10:00,25.18,25.19,25.17,25.19,371700.0,20.3956,20.4037,20.3875,20.4037,371700.0
2014-08-29 15:20:00,25.19,25.19,25.17,25.18,165900.0,20.4037,20.4037,20.3875,20.3956,165900.0
2014-08-29 15:30:00,25.18,25.19,25.18,25.18,387900.0,20.3956,20.4037,20.3956,20.3956,387900.0
2014-08-29 15:40:00,25.18,25.19,25.18,25.19,503400.0,20.3956,20.4037,20.3956,20.4037,503400.0
2014-08-29 15:50:00,25.19,25.2,25.16,25.18,1956300.0,20.4037,20.4118,20.3794,20.3956,1956300.0
2014-09-02 09:30:00,25.14,25.26,25.14,25.24,989700.0,20.3632,20.4604,20.3632,20.4442,989700.0
2014-09-02 09:40:00,25.24,25.24,25.18,25.22,423900.0,20.4442,20.4442,20.3956,20.428,423900.0
2014-09-02 09:50:00,25.22,25.27,25.21,25.26,387600.0,20.428,20.4685,20.4199,20.4604,387600.0
2014-09-02 10:00:00,25.26,25.26,25.22,25.26,504900.0,20.4604,20.4604,20.428,20.4604,504900.0
2014-09-02 10:10:00,25.26,25.26,25.24,25.25,372000.0,20.4604,20.4604,20.4442,20.4523,372000.0
2014-09-02 10:20:00,25.24,25.26,25.23,25.25,375000.0,20.4442,20.4604,20.4361,20.4523,375000.0
2014-09-02 10:30:00,25.26,25.3,25.25,25.3,305700.0,20.4604,20.4928,20.4523,20.4928,305700.0
2014-09-02 10:40:00,25.3,25.31,25.29,25.3,308700.0,20.4928,20.5009,20.4847,20.4928,308700.0
2014-09-02 10:50:00,25.3,25.3,25.28,25.28,101100.0,20.4928,20.4928,20.4766,20.4766,101100.0
2014-09-02 11:00:00,25.28,25.28,25.25,25.25,119700.0,20.4766,20.4766,20.4523,20.4523,119700.0
2014-09-02 11:10:00,25.26,25.26,25.24,25.24,156900.0,20.4604,20.4604,20.4442,20.4442,156900.0
2014-09-02 11:20:00,25.25,25.26,25.23,25.24,146100.0,20.4523,20.4604,20.4361,20.4442,146100.0
2014-09-02 11:30:00,25.24,25.25,25.22,25.22,102000.0,20.4442,20.4523,20.428,20.428,102000.0
2014-09-02 11:40:00,25.22,25.22,25.18,25.19,120300.0,20.428,20.428,20.3956,20.4037,120300.0
2014-09-02 11:50:00,25.19,25.2,25.17,25.2,90300.0,20.4037,20.4118,20.3875,20.4118,90300.0
2014-09-02 12:00:00,25.2,25.21,25.19,25.2,110700.0,20.4118,20.4199,20.4037,20.4118,110700.0
2014-09-02 12:10:00,25.2,25.21,25.2,25.2,123300.0,20.4118,20.4199,20.4118,20.4118,123300.0
2014-09-02 12:20:00,25.2,25.21,25.2,25.2,83700.0,20.4118,20.4199,20.4118,20.4118,83700.0
2014-09-02 12:30:00,25.2,25.2,25.17,25.18,207600.0,20.4118,20.4118,20.3875,20.3956,207600.0
2014-09-02 12:40:00,25.18,25.19,25.17,25.18,192300.0,20.3956,20.4037,20.3875,20.3956,192300.0
2014-09-02 12:50:00,25.18,25.19,25.18,25.18,136200.0,20.3956,20.4037,20.3956,20.3956,136200.0
2014-09-02 13:00:00,25.18,25.19,25.17,25.19,195900.0,20.3956,20.4037,20.3875,20.4037,195900.0
2014-09-02 13:10:00,25.19,25.22,25.19,25.21,299100.0,20.4037,20.428,20.4037,20.4199,299100.0
2014-09-02 13:20:00,25.21,25.22,25.19,25.2,143700.0,20.4199,20.428,20.4037,20.4118,143700.0
2014-09-02 13:30:00,25.21,25.21,25.18,25.2,156000.0,20.4199,20.4199,20.3956,20.4118,156000.0
2014-09-02 13:40:00,25.2,25.2,25.18,25.19,83700.0,20.4118,20.4118,20.3956,20.4037,83700.0
2014-09-02 13:50:00,25.19,25.2,25.18,25.19,142200.0,20.4037,20.4118,20.3956,20.4037,142200.0
2014-09-02 14:00:00,25.19,25.22,25.19,25.21,189000.0,20.4037,20.428,20.4037,20.4199,189000.0
2014-09-02 14:10:00,25.21,25.22,25.2,25.21,133500.0,20.4199,20.428,20.4118,20.4199,133500.0
2014-09-02 14:20:00,25.21,25.21,25.2,25.21,154500.0,20.4199,20.4199,20.4118,20.4199,154500.0
2014-09-02 14:30:00,25.21,25.22,25.2,25.22,424500.0,20.4199,20.428,20.4118,20.428,424500.0
2014-09-02 14:40:00,25.22,25.22,25.21,25.22,316800.0,20.428,20.428,20.4199,20.428,316800.0
2014-09-02 14:50:00,25.22,25.23,25.2,25.21,205200.0,20.428,20.4361,20.4118,20.4199,205200.0
2014-09-02 15:00:00,25.21,25.24,25.21,25.24,376800.0,20.4199,20.4442,20.4199,20.4442,376800.0
2014-09-02 15:10:00,25.24,25.26,25.23,25.25,479400.0,20.4442,20.4604,20.4361,20.4523,479400.0
2014-09-02 15:20:00,25.25,25.25,25.23,25.24,269400.0,20.4523,20.4523,20.4361,20.4442,269400.0
2014-09-02 15:30:00,25.24,25.24,25.21,25.23,227100.0,20.4442,20.4442,20.4199,20.4361,227100.0
2014-09-02 15:40:00,25.23,25.26,25.23,25.26,729900.0,20.4361,20.4604,20.4361,20.4604,729900.0
2014-09-02 15:50:00,25.26,25.27,25.23,25.25,798000.0,20.4604,20.4685,20.4361,20.4523,798000.0
2014-09-03 09:30:00,25.32,25.41,25.31,25.34,895800.0,20.509,20.5819,20.5009,20.5252,895800.0
2014-09-03 09:40:00,25.34,25.43,25.34,25.4,469200.0,20.5252,20.5981,20.5252,20.5738,469200.0
2014-09-03 09:50:00,25.4,25.44,25.4,25.44,382500.0,20.5738,20.6062,20.5738,20.6062,382500.0
2014-09-03 10:00:00,25.44,25.44,25.4,25.4,401100.0,20.6062,20.6062,20.5738,20.5738,401100.0
2014-09-03 10:10:00,25.4,25.42,25.35,25.36,398700.0,20.5738,20.59,20.5333,20.5414,398700.0
2014-09-03 10:20:00,25.36,25.36,25.32,25.36,324600.0,20.5414,20.5414,20.509,20.5414,324600.0
2014-09-03 10:30:00,25.36,25.39,25.36,25.39,213000.0,20.5414,20.5657,20.5414,20.5657,213000.0
2014-09-03 10:40:00,25.39,25.41,25.38,25.39,226800.0,20.5657,20.5819,20.5576,20.5657,226800.0
2014-09-03 10:50:00,25.39,25.39,25.37,25.38,196500.0,20.5657,20.5657,20.5495,20.5576,196500.0
2014-09-03 11:00:00,25.38,25.39,25.37,25.38,154800.0,20.5576,20.5657,20.5495,20.5576,154800.0
2014-09-03 11:10:00,25.38,25.38,25.37,25.38,248100.0,20.5576,20.5576,20.5495,20.5576,248100.0
2014-09-03 11:20:00,25.38,25.38,25.36,25.37,262500.0,20.5576,20.5576,20.5414,20.5495,262500.0
2014-09-03 11:30:00,25.37,25.38,25.36,25.36,333600.0,20.5495,20.5576,20.5414,20.5414,333600.0
2014-09-03 11:40:00,25.36,25.37,25.35,25.37,136500.0,20.5414,20.5495,20.5333,20.5495,136500.0
2014-09-03 11:50:00,25.37,25.4,25.37,25.38,149400.0,20.5495,20.5738,20.5495,20.5576,149400.0
2014-09-03 12:00:00,25.37,25.41,25.37,25.4,167100.0,20.5495,20.5819,20.5495,20.5738,167100.0
2014-09-03 12:10:00,25.4,25.41,25.39,25.39,128400.0,20.5738,20.5819,20.5657,20.5657,128400.0
2014-09-03 12:20:00,25.39,25.41,25.38,25.38,160500.0,20.5657,20.5819,20.5576,20.5576,160500.0
2014-09-03 12:30:00,25.38,25.39,25.37,25.39,157200.0,20.5576,20.5657,20.5495,20.5657,157200.0
2014-09-03 12:40:00,25.39,25.39,25.36,25.36,156600.0,20.5657,20.5657,20.5414,20.5414,156600.0
2014-09-03 12:50:00,25.37,25.37,25.34,25.35,133800.0,20.5495,20.5495,20.5252,20.5333,133800.0
2014-09-03 13:00:00,25.35,25.37,25.34,25.34,237900.0,20.5333,20.5495,20.5252,20.5252,237900.0
2014-09-03 13:10:00,25.34,25.37,25.34,25.37,191100.0,20.5252,20.5495,20.5252,20.5495,191100.0
2014-09-03 13:20:00,25.36,25.38,25.36,25.38,174600.0,20.5414,20.5576,20.5414,20.5576,174600.0
2014-09-03 13:30:00,25.38,25.39,25.36,25.37,198000.0,20.5576,20.5657,20.5414,20.5495,198000.0
2014-09-03 13:40:00,25.36,25.37,25.36,25.37,296100.0,20.5414,20.5495,20.5414,20.5495,296100.0
2014-09-03 13:50:00,25.37,25.37,25.35,25.36,199200.0,20.5495,20.5495,20.5333,20.5414,199200.0
2014-09-03 14:00:00,25.36,25.37,25.35,25.36,134400.0,20.5414,20.5495,20.5333,20.5414,134400.0
2014-09-03 14:10:00,25.36,25.36,25.34,25.34,140100.0,20.5414,20.5414,20.5252,20.5252,140100.0
2014-09-03 14:20:00,25.34,25.35,25.31,25.31,163500.0,20.5252,20.5333,20.5009,20.5009,163500.0
2014-09-03 14:30:00,25.32,25.33,25.32,25.33,151800.0,20.509,20.5171,20.509,20.5171,151800.0
2014-09-03 14:40:00,25.33,25.34,25.32,25.32,231900.0,20.5171,20.5252,20.509,20.509,231900.0
2014-09-03 14:50:00,25.32,25.32,25.3,25.32,282000.0,20.509,20.509,20.4928,20.509,282000.0
2014-09-03 15:00:00,25.32,25.32,25.3,25.32,358500.0,20.509,20.509,20.4928,20.509,358500.0
2014-09-03 15:10:00,25.32,25.32,25.31,25.31,200100.0,20.509,20.509,20.5009,20.5009,200100.0
2014-09-03 15:20:00,25.31,25.32,25.3,25.3,268500.0,20.5009,20.509,20.4928,20.4928,268500.0
2014-09-03 15:30:00,25.3,25.32,25.29,25.32,456000.0,20.4928,20.509,20.4847,20.509,456000.0
2014-09-03 15:40:00,25.32,25.34,25.31,25.34,747000.0,20.509,20.5252,20.5009,20.5252,747000.0
2014-09-03 15:50:00,25.34,25.35,25.33,25.33,1326600.0,20.5252,20.5333,20.5171,20.5171,1326600.0
2014-09-04 09:30:00,25.39,25.47,25.37,25.4,657600.0,20.5657,20.6305,20.5495,20.5738,657600.0
2014-09-04 09:40:00,25.4,25.45,25.39,25.43,290100.0,20.5738,20.6143,20.5657,20.5981,290100.0
2014-09-04 09:50:00,25.44,25.45,25.42,25.43,204000.0,20.6062,20.6143,20.59,20.5981,204000.0
2014-09-04 10:00:00,25.43,25.46,25.42,25.43,325500.0,20.5981,20.6224,20.59,20.5981,325500.0
2014-09-04 10:10:00,25.43,25.46,25.43,25.45,234600.0,20.5981,20.6224,20.5981,20.6143,234600.0
2014-09-04 10:20:00,25.44,25.47,25.44,25.46,316200.0,20.6062,20.6305,20.6062,20.6224,316200.0
2014-09-04 10:30:00,25.45,25.47,25.43,25.44,161700.0,20.6143,20.6305,20.5981,20.6062,161700.0
2014-09-04 10:40:00,25.44,25.47,25.44,25.47,444900.0,20.6062,20.6305,20.6062,20.6305,444900.0
2014-09-04 10:50:00,25.47,25.5,25.46,25.49,807900.0,20.6305,20.6548,20.6224,20.6467,807900.0
2014-09-04 11:00:00,25.49,25.5,25.48,25.5,376200.0,20.6467,20.6548,20.6386,20.6548,376200.0
2014-09-04 11:10:00,25.5,25.52,25.48,25.49,719400.0,20.6548,20.671,20.6386,20.6467,719400.0
2014-09-04 11:20:00,25.49,25.49,25.47,25.47,213900.0,20.6467,20.6467,20.6305,20.6305,213900.0
2014-09-04 11:30:00,25.47,25.49,25.46,25.49,264600.0,20.6305,20.6467,20.6224,20.6467,264600.0
2014-09-04 11:40:00,25.49,25.49,25.46,25.47,126000.0,20.6467,20.6467,20.6224,20.6305,126000.0
2014-09-04 11:50:00,25.47,25.48,25.47,25.48,158100.0,20.6305,20.6386,20.6305,20.6386,158100.0
2014-09-04 12:00:00,25.48,25.49,25.48,25.49,128400.0,20.6386,20.6467,20.6386,20.6467,128400.0
2014-09-04 12:10:00,25.49,25.49,25.47,25.48,162300.0,20.6467,20.6467,20.6305,20.6386,162300.0
2014-09-04 12:20:00,25.48,25.49,25.47,25.48,156300.0,20.6386,20.6467,20.6305,20.6386,156300.0
2014-09-04 12:30:00,25.49,25.49,25.48,25.48,194100.0,20.6467,20.6467,20.6386,20.6386,194100.0
2014-09-04 12:40:00,25.48,25.49,25.47,25.48,147900.0,20.6386,20.6467,20.6305,20.6386,147900.0
2014-09-04 12:50:00,25.48,25.48,25.45,25.45,129600.0,20.6386,20.6386,20.6143,20.6143,129600.0
2014-09-04 13:00:00,25.45,25.46,25.43,25.45,243300.0,20.6143,20.6224,20.5981,20.6143,243300.0
2014-09-04 13:10:00,25.45,25.46,25.43,25.43,133200.0,20.6143,20.6224,20.5981,20.5981,133200.0
2014-09-04 13:20:00,25.44,25.45,25.43,25.44,74400.0,20.6062,20.6143,20.5981,20.6062,74400.0
2014-09-04 13:30:00,25.44,25.45,25.44,25.44,91800.0,20.6062,20.6143,20.6062,20.6062,91800.0
2014-09-04 13:40:00,25.44,25.45,25.44,25.44,104400.0,20.6062,20.6143,20.6062,20.6062,104400.0
2014-09-04 13:50:00,25.44,25.45,25.44,25.45,72000.0,20.6062,20.6143,20.6062,20.6143,72000.0
2014-09-04 14:00:00,25.44,25.46,25.44,25.44,106200.0,20.6062,20.6224,20.6062,20.6062,106200.0
2014-09-04 14:10:00,25.44,25.45,25.44,25.45,62100.0,20.6062,20.6143,20.6062,20.6143,62100.0
2014-09-04 14:20:00,25.45,25.46,25.44,25.45,292800.0,20.6143,20.6224,20.6062,20.6143,292800.0
2014-09-04 14:30:00,25.45,25.45,25.42,25.44,336000.0,20.6143,20.6143,20.59,20.6062,336000.0
2014-09-04 14:40:00,25.45,25.45,25.42,25.43,145800.0,20.6143,20.6143,20.59,20.5981,145800.0
2014-09-04 14:50:00,25.42,25.44,25.41,25.42,194100.0,20.59,20.6062,20.5819,20.59,194100.0
2014-09-04 15:00:00,25.42,25.44,25.41,25.43,210000.0,20.59,20.6062,20.5819,20.5981,210000.0
2014-09-04 15:10:00,25.43,25.43,25.39,25.4,371700.0,20.5981,20.5981,20.5657,20.5738,371700.0
2014-09-04 15:20:00,25.41,25.43,25.39,25.43,256200.0,20.5819,20.5981,20.5657,20.5981,256200.0
2014-09-04 15:30:00,25.43,25.43,25.41,25.42,281100.0,20.5981,20.5981,20.5819,20.59,281100.0
2014-09-04 15:40:00,25.42,25.49,25.41,25.49,787800.0,20.59,20.6467,20.5819,20.6467,787800.0
2014-09-04 15:50:00,25.48,25.53,25.48,25.52,2080500.0,20.6386,20.6791,20.6386,20.671,2080500.0
2014-09-05 09:30:00,25.51,25.62,25.49,25.62,1323000.0,20.6629,20.752,20.6467,20.752,1323000.0
2014-09-05 09:40:00,25.62,25.72,25.62,25.69,1202100.0,20.752,20.833,20.752,20.8087,1202100.0
2014-09-05 09:50:00,25.69,25.73,25.67,25.72,866700.0,20.8087,20.8411,20.7925,20.833,866700.0
2014-09-05 10:00:00,25.72,25.81,25.7,25.8,711000.0,20.833,20.9059,20.8168,20.8978,711000.0
2014-09-05 10:10:00,25.8,25.81,25.64,25.67,559200.0,20.8978,20.9059,20.7682,20.7925,559200.0
2014-09-05 10:20:00,25.67,25.69,25.64,25.66,425100.0,20.7925,20.8087,20.7682,20.7844,425100.0
2014-09-05 10:30:00,25.67,25.7,25.65,25.7,355800.0,20.7925,20.8168,20.7763,20.8168,355800.0
2014-09-05 10:40:00,25.69,25.72,25.69,25.71,322200.0,20.8087,20.833,20.8087,20.8249,322200.0
2014-09-05 10:50:00,25.71,25.75,25.7,25.72,316500.0,20.8249,20.8573,20.8168,20.833,316500.0
2014-09-05 11:00:00,25.72,25.74,25.72,25.74,492600.0,20.833,20.8492,20.833,20.8492,492600.0
2014-09-05 11:10:00,25.74,25.78,25.74,25.76,397500.0,20.8492,20.8816,20.8492,20.8654,397500.0
2014-09-05 11:20:00,25.76,25.8,25.76,25.79,318300.0,20.8654,20.8978,20.8654,20.8897,318300.0
2014-09-05 11:30:00,25.79,25.79,25.73,25.74,236700.0,20.8897,20.8897,20.8411,20.8492,236700.0
2014-09-05 11:40:00,25.74,25.75,25.71,25.72,225000.0,20.8492,20.8573,20.8249,20.833,225000.0
2014-09-05 11:50:00,25.72,25.76,25.72,25.74,221400.0,20.833,20.8654,20.833,20.8492,221400.0
2014-09-05 12:00:00,25.74,25.76,25.74,25.75,218400.0,20.8492,20.8654,20.8492,20.8573,218400.0
2014-09-05 12:10:00,25.75,25.77,25.75,25.77,222600.0,20.8573,20.8735,20.8573,20.8735,222600.0
2014-09-05 12:20:00,25.77,25.79,25.75,25.78,456300.0,20.8735,20.8897,20.8573,20.8816,456300.0
2014-09-05 12:30:00,25.78,25.81,25.78,25.81,362700.0,20.8816,20.9059,20.8816,20.9059,362700.0
2014-09-05 12:40:00,25.81,25.82,25.79,25.82,329700.0,20.9059,20.914,20.8897,20.914,329700.0
2014-09-05 12:50:00,25.82,25.83,25.81,25.82,250800.0,20.914,20.9221,20.9059,20.914,250800.0
2014-09-05 13:00:00,25.82,25.84,25.81,25.83,240600.0,20.914,20.9302,20.9059,20.9221,240600.0
2014-09-05 13:10:00,25.83,25.85,25.83,25.85,316200.0,20.9221,20.9383,20.9221,20.9383,316200.0
2014-09-05 13:20:00,25.85,25.87,25.84,25.86,338100.0,20.9383,20.9545,20.9302,20.9464,338100.0
2014-09-05 13:30:00,25.86,25.89,25.86,25.87,578700.0,20.9464,20.9707,20.9464,20.9545,578700.0
2014-09-05 13:40:00,25.87,25.87,25.85,25.85,150900.0,20.9545,20.9545,20.9383,20.9383,150900.0
2014-09-05 13:50:00,25.86,25.88,25.85,25.88,361500.0,20.9464,20.9626,20.9383,20.9626,361500.0
2014-09-05 14:00:00,25.88,25.91,25.87,25.9,483300.0,20.9626,20.9869,20.9545,20.9788,483300.0
2014-09-05 14:10:00,25.9,25.9,25.88,25.89,489300.0,20.9788,20.9788,20.9626,20.9707,489300.0
2014-09-05 14:20:00,25.89,25.9,25.88,25.89,426000.0,20.9707,20.9788,20.9626,20.9707,426000.0
2014-09-05 14:30:00,25.89,25.89,25.84,25.84,240600.0,20.9707,20.9707,20.9302,20.9302,240600.0
2014-09-05 14:40:00,25.84,25.84,25.8,25.8,262200.0,20.9302,20.9302,20.8978,20.8978,262200.0
2014-09-05 14:50:00,25.79,25.81,25.78,25.78,323400.0,20.8897,20.9059,20.8816,20.8816,323400.0
2014-09-05 15:00:00,25.78,25.85,25.77,25.85,566400.0,20.8816,20.9383,20.8735,20.9383,566400.0
2014-09-05 15:10:00,25.85,25.85,25.81,25.82,389700.0,20.9383,20.9383,20.9059,20.914,389700.0
2014-09-05 15:20:00,25.82,25.82,25.77,25.77,343500.0,20.914,20.914,20.8735,20.8735,343500.0
2014-09-05 15:30:00,25.77,25.8,25.77,25.8,432000.0,20.8735,20.8978,20.8735,20.8978,432000.0
2014-09-05 15:40:00,25.8,25.81,25.79,25.79,803700.0,20.8978,20.9059,20.8897,20.8897,803700.0
2014-09-05 15:50:00,25.79,25.84,25.78,25.82,1725900.0,20.8897,20.9302,20.8816,20.914,1725900.0
2014-09-08 09:30:00,25.71,25.77,25.65,25.67,1323000.0,20.8249,20.8735,20.7763,20.7925,1323000.0
2014-09-08 09:40:00,25.67,25.69,25.58,25.59,516300.0,20.7925,20.8087,20.7196,20.7277,516300.0
2014-09-08 09:50:00,25.58,25.6,25.53,25.54,1049700.0,20.7196,20.7358,20.6791,20.6872,1049700.0
2014-09-08 10:00:00,25.55,25.59,25.55,25.56,345900.0,20.6953,20.7277,20.6953,20.7034,345900.0
2014-09-08 10:10:00,25.56,25.56,25.53,25.55,630300.0,20.7034,20.7034,20.6791,20.6953,630300.0
2014-09-08 10:20:00,25.55,25.56,25.53,25.53,595500.0,20.6953,20.7034,20.6791,20.6791,595500.0
2014-09-08 10:30:00,25.53,25.54,25.51,25.51,397200.0,20.6791,20.6872,20.6629,20.6629,397200.0
2014-09-08 10:40:00,25.51,25.53,25.51,25.52,390600.0,20.6629,20.6791,20.6629,20.671,390600.0
2014-09-08 10:50:00,25.52,25.53,25.49,25.5,456000.0,20.671,20.6791,20.6467,20.6548,456000.0
2014-09-08 11:00:00,25.5,25.52,25.49,25.52,372900.0,20.6548,20.671,20.6467,20.671,372900.0
2014-09-08 11:10:00,25.52,25.54,25.51,25.53,388200.0,20.671,20.6872,20.6629,20.6791,388200.0
2014-09-08 11:20:00,25.53,25.54,25.51,25.53,412200.0,20.6791,20.6872,20.6629,20.6791,412200.0
2014-09-08 11:30:00,25.53,25.54,25.52,25.53,256800.0,20.6791,20.6872,20.671,20.6791,256800.0
2014-09-08 11:40:00,25.53,25.56,25.53,25.54,267600.0,20.6791,20.7034,20.6791,20.6872,267600.0
2014-09-08 11:50:00,25.54,25.55,25.53,25.55,285000.0,20.6872,20.6953,20.6791,20.6953,285000.0
2014-09-08 12:00:00,25.55,25.56,25.54,25.55,135900.0,20.6953,20.7034,20.6872,20.6953,135900.0
2014-09-08 12:10:00,25.55,25.55,25.53,25.54,148500.0,20.6953,20.6953,20.6791,20.6872,148500.0
2014-09-08 12:20:00,25.54,25.54,25.53,25.54,109500.0,20.6872,20.6872,20.6791,20.6872,109500.0
2014-09-08 12:30:00,25.54,25.56,25.53,25.54,143700.0,20.6872,20.7034,20.6791,20.6872,143700.0
2014-09-08 12:40:00,25.54,25.55,25.52,25.52,177600.0,20.6872,20.6953,20.671,20.671,177600.0
2014-09-08 12:50:00,25.52,25.53,25.51,25.51,156600.0,20.671,20.6791,20.6629,20.6629,156600.0
2014-09-08 13:00:00,25.51,25.52,25.5,25.51,171300.0,20.6629,20.671,20.6548,20.6629,171300.0
2014-09-08 13:10:00,25.51,25.53,25.49,25.49,240600.0,20.6629,20.6791,20.6467,20.6467,240600.0
2014-09-08 13:20:00,25.49,25.5,25.48,25.48,233400.0,20.6467,20.6548,20.6386,20.6386,233400.0
2014-09-08 13:30:00,25.48,25.53,25.48,25.52,370500.0,20.6386,20.6791,20.6386,20.671,370500.0
2014-09-08 13:40:00,25.52,25.52,25.5,25.52,220800.0,20.671,20.671,20.6548,20.671,220800.0
2014-09-08 13:50:00,25.52,25.52,25.51,25.52,181800.0,20.671,20.671,20.6629,20.671,181800.0
2014-09-08 14:00:00,25.51,25.52,25.49,25.49,217800.0,20.6629,20.671,20.6467,20.6467,217800.0
2014-09-08 14:10:00,25.49,25.5,25.48,25.49,213600.0,20.6467,20.6548,20.6386,20.6467,213600.0
2014-09-08 14:20:00,25.49,25.5,25.48,25.49,140700.0,20.6467,20.6548,20.6386,20.6467,140700.0
2014-09-08 14:30:00,25.5,25.5,25.49,25.49,125700.0,20.6548,20.6548,20.6467,20.6467,125700.0
2014-09-08 14:40:00,25.48,25.5,25.48,25.49,215400.0,20.6386,20.6548,20.6386,20.6467,215400.0
2014-09-08 14:50:00,25.49,25.5,25.48,25.49,164100.0,20.6467,20.6548,20.6386,20.6467,164100.0
2014-09-08 15:00:00,25.49,25.52,25.49,25.52,375000.0,20.6467,20.671,20.6467,20.671,375000.0
2014-09-08 15:10:00,25.52,25.55,25.52,25.54,334200.0,20.671,20.6953,20.671,20.6872,334200.0
2014-09-08 15:20:00,25.55,25.56,25.54,25.55,487500.0,20.6953,20.7034,20.6872,20.6953,487500.0
2014-09-08 15:30:00,25.55,25.55,25.53,25.53,366900.0,20.6953,20.6953,20.6791,20.6791,366900.0
2014-09-08 15:40:00,25.53,25.53,25.5,25.51,742500.0,20.6791,20.6791,20.6548,20.6629,742500.0
2014-09-08 15:50:00,25.51,25.52,25.5,25.51,1487100.0,20.6629,20.671,20.6548,20.6629,1487100.0
2014-09-09 09:30:00,25.52,25.52,25.42,25.48,341700.0,20.671,20.671,20.59,20.6386,341700.0
2014-09-09 09:40:00,25.48,25.48,25.39,25.42,383100.0,20.6386,20.6386,20.5657,20.59,383100.0
2014-09-09 09:50:00,25.42,25.45,25.39,25.42,318600.0,20.59,20.6143,20.5657,20.59,318600.0
2014-09-09 10:00:00,25.42,25.48,25.4,25.47,409500.0,20.59,20.6386,20.5738,20.6305,409500.0
2014-09-09 10:10:00,25.47,25.48,25.46,25.48,282300.0,20.6305,20.6386,20.6224,20.6386,282300.0
2014-09-09 10:20:00,25.48,25.51,25.46,25.5,270000.0,20.6386,20.6629,20.6224,20.6548,270000.0
2014-09-09 10:30:00,25.51,25.53,25.48,25.5,392400.0,20.6629,20.6791,20.6386,20.6548,392400.0
2014-09-09 10:40:00,25.5,25.55,25.5,25.53,289500.0,20.6548,20.6953,20.6548,20.6791,289500.0
2014-09-09 10:50:00,25.53,25.54,25.52,25.53,332400.0,20.6791,20.6872,20.671,20.6791,332400.0
2014-09-09 11:00:00,25.54,25.54,25.52,25.53,157500.0,20.6872,20.6872,20.671,20.6791,157500.0
2014-09-09 11:10:00,25.53,25.53,25.49,25.49,230400.0,20.6791,20.6791,20.6467,20.6467,230400.0
2014-09-09 11:20:00,25.49,25.5,25.47,25.5,127200.0,20.6467,20.6548,20.6305,20.6548,127200.0
2014-09-09 11:30:00,25.5,25.53,25.5,25.52,137400.0,20.6548,20.6791,20.6548,20.671,137400.0
2014-09-09 11:40:00,25.52,25.52,25.5,25.51,124800.0,20.671,20.671,20.6548,20.6629,124800.0
2014-09-09 11:50:00,25.51,25.52,25.48,25.51,382800.0,20.6629,20.671,20.6386,20.6629,382800.0
2014-09-09 12:00:00,25.51,25.52,25.48,25.49,584100.0,20.6629,20.671,20.6386,20.6467,584100.0
2014-09-09 12:10:00,25.5,25.5,25.49,25.5,464700.0,20.6548,20.6548,20.6467,20.6548,464700.0
2014-09-09 12:20:00,25.5,25.52,25.5,25.52,243600.0,20.6548,20.671,20.6548,20.671,243600.0
2014-09-09 12:30:00,25.51,25.52,25.51,25.52,135000.0,20.6629,20.671,20.6629,20.671,135000.0
2014-09-09 12:40:00,25.52,25.52,25.5,25.5,150300.0,20.671,20.671,20.6548,20.6548,150300.0
2014-09-09 12:50:00,25.5,25.51,25.49,25.5,90900.0,20.6548,20.6629,20.6467,20.6548,90900.0
2014-09-09 13:00:00,25.5,25.52,25.49,25.51,178800.0,20.6548,20.671,20.6467,20.6629,178800.0
2014-09-09 13:10:00,25.51,25.52,25.51,25.52,928800.0,20.6629,20.671,20.6629,20.671,928800.0
2014-09-09 13:20:00,25.52,25.57,25.52,25.57,433800.0,20.671,20.7115,20.671,20.7115,433800.0
2014-09-09 13:30:00,25.57,25.63,25.56,25.62,402900.0,20.7115,20.7601,20.7034,20.752,402900.0
2014-09-09 13:40:00,25.62,25.67,25.62,25.66,426600.0,20.752,20.7925,20.752,20.7844,426600.0
2014-09-09 13:50:00,25.66,25.66,25.63,25.64,371700.0,20.7844,20.7844,20.7601,20.7682,371700.0
2014-09-09 14:00:00,25.64,25.65,25.63,25.64,237900.0,20.7682,20.7763,20.7601,20.7682,237900.0
2014-09-09 14:10:00,25.64,25.65,25.61,25.62,231600.0,20.7682,20.7763,20.7439,20.752,231600.0
2014-09-09 14:20:00,25.63,25.63,25.59,25.6,330900.0,20.7601,20.7601,20.7277,20.7358,330900.0
2014-09-09 14:30:00,25.61,25.63,25.59,25.63,384300.0,20.7439,20.7601,20.7277,20.7601,384300.0
2014-09-09 14:40:00,25.63,25.64,25.61,25.62,401400.0,20.7601,20.7682,20.7439,20.752,401400.0
2014-09-09 14:50:00,25.62,25.63,25.61,25.63,340500.0,20.752,20.7601,20.7439,20.7601,340500.0
2014-09-09 15:00:00,25.63,25.63,25.58,25.59,498000.0,20.7601,20.7601,20.7196,20.7277,498000.0
2014-09-09 15:10:00,25.59,25.6,25.58,25.59,918300.0,20.7277,20.7358,20.7196,20.7277,918300.0
2014-09-09 15:20:00,25.59,25.6,25.57,25.58,675300.0,20.7277,20.7358,20.7115,20.7196,675300.0
2014-09-09 15:30:00,25.59,25.59,25.56,25.57,537600.0,20.7277,20.7277,20.7034,20.7115,537600.0
2014-09-09 15:40:00,25.57,25.58,25.56,25.57,554100.0,20.7115,20.7196,20.7034,20.7115,554100.0
2014-09-09 15:50:00,25.57,25.59,25.57,25.57,995700.0,20.7115,20.7277,20.7115,20.7115,995700.0
2014-09-10 09:30:00,25.6,25.69,25.56,25.6,1077900.0,20.7358,20.8087,20.7034,20.7358,1077900.0
2014-09-10 09:40:00,25.6,25.61,25.53,25.58,1132200.0,20.7358,20.7439,20.6791,20.7196,1132200.0
2014-09-10 09:50:00,25.58,25.58,25.5,25.51,808200.0,20.7196,20.7196,20.6548,20.6629,808200.0
2014-09-10 10:00:00,25.51,25.53,25.5,25.51,430200.0,20.6629,20.6791,20.6548,20.6629,430200.0
2014-09-10 10:10:00,25.51,25.53,25.47,25.51,381900.0,20.6629,20.6791,20.6305,20.6629,381900.0
2014-09-10 10:20:00,25.51,25.51,25.49,25.51,164100.0,20.6629,20.6629,20.6467,20.6629,164100.0
2014-09-10 10:30:00,25.51,25.51,25.46,25.46,211800.0,20.6629,20.6629,20.6224,20.6224,211800.0
2014-09-10 10:40:00,25.46,25.5,25.46,25.49,213300.0,20.6224,20.6548,20.6224,20.6467,213300.0
2014-09-10 10:50:00,25.49,25.51,25.48,25.48,212700.0,20.6467,20.6629,20.6386,20.6386,212700.0
2014-09-10 11:00:00,25.49,25.51,25.47,25.51,268500.0,20.6467,20.6629,20.6305,20.6629,268500.0
2014-09-10 11:10:00,25.51,25.53,25.5,25.52,765000.0,20.6629,20.6791,20.6548,20.671,765000.0
2014-09-10 11:20:00,25.52,25.54,25.52,25.53,261000.0,20.671,20.6872,20.671,20.6791,261000.0
2014-09-10 11:30:00,25.53,25.54,25.51,25.53,468000.0,20.6791,20.6872,20.6629,20.6791,468000.0
2014-09-10 11:40:00,25.53,25.53,25.51,25.52,230700.0,20.6791,20.6791,20.6629,20.671,230700.0
2014-09-10 11:50:00,25.52,25.53,25.52,25.52,365700.0,20.671,20.6791,20.671,20.671,365700.0
2014-09-10 12:00:00,25.52,25.53,25.51,25.52,241500.0,20.671,20.6791,20.6629,20.671,241500.0
2014-09-10 12:10:00,25.52,25.53,25.52,25.53,289800.0,20.671,20.6791,20.671,20.6791,289800.0
2014-09-10 12:20:00,25.53,25.55,25.52,25.52,235200.0,20.6791,20.6953,20.671,20.671,235200.0
2014-09-10 12:30:00,25.52,25.54,25.51,25.53,306600.0,20.671,20.6872,20.6629,20.6791,306600.0
2014-09-10 12:40:00,25.53,25.54,25.53,25.53,134700.0,20.6791,20.6872,20.6791,20.6791,134700.0
2014-09-10 12:50:00,25.53,25.54,25.53,25.53,380400.0,20.6791,20.6872,20.6791,20.6791,380400.0
2014-09-10 13:00:00,25.53,25.55,25.52,25.54,310200.0,20.6791,20.6953,20.671,20.6872,310200.0
2014-09-10 13:10:00,25.55,25.56,25.53,25.54,567900.0,20.6953,20.7034,20.6791,20.6872,567900.0
2014-09-10 13:20:00,25.54,25.55,25.53,25.55,237000.0,20.6872,20.6953,20.6791,20.6953,237000.0
2014-09-10 13:30:00,25.55,25.55,25.52,25.54,339300.0,20.6953,20.6953,20.671,20.6872,339300.0
2014-09-10 13:40:00,25.54,25.55,25.53,25.55,181200.0,20.6872,20.6953,20.6791,20.6953,181200.0
2014-09-10 13:50:00,25.55,25.56,25.54,25.55,209100.0,20.6953,20.7034,20.6872,20.6953,209100.0
2014-09-10 14:00:00,25.55,25.56,25.54,25.54,176100.0,20.6953,20.7034,20.6872,20.6872,176100.0
2014-09-10 14:10:00,25.54,25.56,25.54,25.55,260700.0,20.6872,20.7034,20.6872,20.6953,260700.0
2014-09-10 14:20:00,25.55,25.55,25.52,25.53,326400.0,20.6953,20.6953,20.671,20.6791,326400.0
2014-09-10 14:30:00,25.53,25.53,25.51,25.51,278700.0,20.6791,20.6791,20.6629,20.6629,278700.0
2014-09-10 14:40:00,25.5,25.53,25.5,25.52,165900.0,20.6548,20.6791,20.6548,20.671,165900.0
2014-09-10 14:50:00,25.52,25.52,25.49,25.5,223200.0,20.671,20.671,20.6467,20.6548,223200.0
2014-09-10 15:00:00,25.5,25.53,25.5,25.53,561000.0,20.6548,20.6791,20.6548,20.6791,561000.0
2014-09-10 15:10:00,25.53,25.54,25.51,25.52,544500.0,20.6791,20.6872,20.6629,20.671,544500.0
2014-09-10 15:20:00,25.52,25.54,25.52,25.53,711300.0,20.671,20.6872,20.671,20.6791,711300.0
2014-09-10 15:30:00,25.53,25.53,25.52,25.52,317400.0,20.6791,20.6791,20.671,20.671,317400.0
2014-09-10 15:40:00,25.52,25.53,25.51,25.53,1294200.0,20.671,20.6791,20.6629,20.6791,1294200.0
2014-09-10 15:50:00,25.52,25.53,25.5,25.5,2039400.0,20.671,20.6791,20.6548,20.6548,2039400.0
2014-09-11 09:30:00,25.45,25.48,25.41,25.41,777600.0,20.6143,20.6386,20.5819,20.5819,777600.0
2014-09-11 09:40:00,25.41,25.45,25.4,25.41,608100.0,20.5819,20.6143,20.5738,20.5819,608100.0
2014-09-11 09:50:00,25.41,25.43,25.4,25.42,648000.0,20.5819,20.5981,20.5738,20.59,648000.0
2014-09-11 10:00:00,25.42,25.43,25.41,25.43,355200.0,20.59,20.5981,20.5819,20.5981,355200.0
2014-09-11 10:10:00,25.43,25.44,25.41,25.44,577800.0,20.5981,20.6062,20.5819,20.6062,577800.0
2014-09-11 10:20:00,25.44,25.45,25.41,25.43,325200.0,20.6062,20.6143,20.5819,20.5981,325200.0
2014-09-11 10:30:00,25.43,25.43,25.39,25.39,457500.0,20.5981,20.5981,20.5657,20.5657,457500.0
2014-09-11 10:40:00,25.39,25.4,25.38,25.4,237000.0,20.5657,20.5738,20.5576,20.5738,237000.0
2014-09-11 10:50:00,25.4,25.4,25.38,25.39,249900.0,20.5738,20.5738,20.5576,20.5657,249900.0
2014-09-11 11:00:00,25.39,25.41,25.39,25.41,180000.0,20.5657,20.5819,20.5657,20.5819,180000.0
2014-09-11 11:10:00,25.41,25.44,25.41,25.43,211500.0,20.5819,20.6062,20.5819,20.5981,211500.0
2014-09-11 11:20:00,25.44,25.44,25.41,25.41,214200.0,20.6062,20.6062,20.5819,20.5819,214200.0
2014-09-11 11:30:00,25.41,25.42,25.4,25.41,209400.0,20.5819,20.59,20.5738,20.5819,209400.0
2014-09-11 11:40:00,25.41,25.42,25.4,25.42,294600.0,20.5819,20.59,20.5738,20.59,294600.0
2014-09-11 11:50:00,25.42,25.42,25.4,25.4,122700.0,20.59,20.59,20.5738,20.5738,122700.0
2014-09-11 12:00:00,25.4,25.41,25.39,25.39,165900.0,20.5738,20.5819,20.5657,20.5657,165900.0
2014-09-11 12:10:00,25.39,25.41,25.39,25.4,108600.0,20.5657,20.5819,20.5657,20.5738,108600.0
2014-09-11 12:20:00,25.4,25.42,25.4,25.42,283500.0,20.5738,20.59,20.5738,20.59,283500.0
2014-09-11 12:30:00,25.42,25.42,25.41,25.41,95400.0,20.59,20.59,20.5819,20.5819,95400.0
2014-09-11 12:40:00,25.41,25.42,25.41,25.42,157500.0,20.5819,20.59,20.5819,20.59,157500.0
2014-09-11 12:50:00,25.42,25.42,25.41,25.42,451200.0,20.59,20.59,20.5819,20.59,451200.0
2014-09-11 13:00:00,25.42,25.43,25.42,25.43,81300.0,20.59,20.5981,20.59,20.5981,81300.0
2014-09-11 13:10:00,25.43,25.43,25.42,25.42,131100.0,20.5981,20.5981,20.59,20.59,131100.0
2014-09-11 13:20:00,25.42,25.42,25.41,25.42,413700.0,20.59,20.59,20.5819,20.59,413700.0
2014-09-11 13:30:00,25.42,25.43,25.42,25.43,285000.0,20.59,20.5981,20.59,20.5981,285000.0
2014-09-11 13:40:00,25.43,25.43,25.42,25.42,154800.0,20.5981,20.5981,20.59,20.59,154800.0
2014-09-11 13:50:00,25.42,25.43,25.41,25.42,196800.0,20.59,20.5981,20.5819,20.59,196800.0
2014-09-11 14:00:00,25.42,25.43,25.42,25.43,210600.0,20.59,20.5981,20.59,20.5981,210600.0
2014-09-11 14:10:00,25.43,25.43,25.42,25.43,143400.0,20.5981,20.5981,20.59,20.5981,143400.0
2014-09-11 14:20:00,25.43,25.43,25.41,25.41,390600.0,20.5981,20.5981,20.5819,20.5819,390600.0
2014-09-11 14:30:00,25.41,25.43,25.41,25.41,236100.0,20.5819,20.5981,20.5819,20.5819,236100.0
2014-09-11 14:40:00,25.41,25.42,25.41,25.41,214500.0,20.5819,20.59,20.5819,20.5819,214500.0
2014-09-11 14:50:00,25.41,25.42,25.4,25.4,154500.0,20.5819,20.59,20.5738,20.5738,154500.0
2014-09-11 15:00:00,25.4,25.41,25.38,25.38,265500.0,20.5738,20.5819,20.5576,20.5576,265500.0
2014-09-11 15:10:00,25.38,25.39,25.37,25.39,314100.0,20.5576,20.5657,20.5495,20.5657,314100.0
2014-09-11 15:20:00,25.39,25.4,25.38,25.39,234600.0,20.5657,20.5738,20.5576,20.5657,234600.0
2014-09-11 15:30:00,25.39,25.4,25.38,25.39,400200.0,20.5657,20.5738,20.5576,20.5657,400200.0
2014-09-11 15:40:00,25.39,25.4,25.38,25.39,470700.0,20.5657,20.5738,20.5576,20.5657,470700.0
2014-09-11 15:50:00,25.39,25.4,25.36,25.36,1668300.0,20.5657,20.5738,20.5414,20.5414,1668300.0
2014-09-12 09:30:00,25.32,25.35,25.28,25.32,735300.0,20.509,20.5333,20.4766,20.509,735300.0
2014-09-12 09:40:00,25.32,25.35,25.31,25.35,540300.0,20.509,20.5333,20.5009,20.5333,540300.0
2014-09-12 09:50:00,25.34,25.34,25.27,25.27,362400.0,20.5252,20.5252,20.4685,20.4685,362400.0
2014-09-12 10:00:00,25.28,25.3,25.27,25.28,385200.0,20.4766,20.4928,20.4685,20.4766,385200.0
2014-09-12 10:10:00,25.28,25.33,25.27,25.31,260400.0,20.4766,20.5171,20.4685,20.5009,260400.0
2014-09-12 10:20:00,25.31,25.32,25.28,25.29,364200.0,20.5009,20.509,20.4766,20.4847,364200.0
2014-09-12 10:30:00,25.29,25.29,25.27,25.28,302100.0,20.4847,20.4847,20.4685,20.4766,302100.0
2014-09-12 10:40:00,25.28,25.29,25.27,25.28,138600.0,20.4766,20.4847,20.4685,20.4766,138600.0
2014-09-12 10:50:00,25.28,25.29,25.28,25.28,268800.0,20.4766,20.4847,20.4766,20.4766,268800.0
2014-09-12 11:00:00,25.28,25.29,25.28,25.28,357900.0,20.4766,20.4847,20.4766,20.4766,357900.0
2014-09-12 11:10:00,25.28,25.29,25.26,25.28,244500.0,20.4766,20.4847,20.4604,20.4766,244500.0
2014-09-12 11:20:00,25.27,25.29,25.26,25.28,242400.0,20.4685,20.4847,20.4604,20.4766,242400.0
2014-09-12 11:30:00,25.28,25.29,25.27,25.28,148800.0,20.4766,20.4847,20.4685,20.4766,148800.0
2014-09-12 11:40:00,25.28,25.3,25.28,25.28,219300.0,20.4766,20.4928,20.4766,20.4766,219300.0
2014-09-12 11:50:00,25.28,25.29,25.27,25.28,139500.0,20.4766,20.4847,20.4685,20.4766,139500.0
2014-09-12 12:00:00,25.28,25.28,25.26,25.26,93600.0,20.4766,20.4766,20.4604,20.4604,93600.0
2014-09-12 12:10:00,25.26,25.27,25.25,25.26,101100.0,20.4604,20.4685,20.4523,20.4604,101100.0
2014-09-12 12:20:00,25.25,25.26,25.25,25.26,448200.0,20.4523,20.4604,20.4523,20.4604,448200.0
2014-09-12 12:30:00,25.26,25.26,25.23,25.24,216000.0,20.4604,20.4604,20.4361,20.4442,216000.0
2014-09-12 12:40:00,25.24,25.25,25.24,25.25,94800.0,20.4442,20.4523,20.4442,20.4523,94800.0
2014-09-12 12:50:00,25.24,25.25,25.23,25.25,134700.0,20.4442,20.4523,20.4361,20.4523,134700.0
2014-09-12 13:00:00,25.25,25.26,25.24,25.24,171900.0,20.4523,20.4604,20.4442,20.4442,171900.0
2014-09-12 13:10:00,25.24,25.25,25.22,25.23,130800.0,20.4442,20.4523,20.428,20.4361,130800.0
2014-09-12 13:20:00,25.23,25.24,25.22,25.23,200400.0,20.4361,20.4442,20.428,20.4361,200400.0
2014-09-12 13:30:00,25.23,25.24,25.22,25.24,170400.0,20.4361,20.4442,20.428,20.4442,170400.0
2014-09-12 13:40:00,25.24,25.25,25.22,25.24,193500.0,20.4442,20.4523,20.428,20.4442,193500.0
2014-09-12 13:50:00,25.24,25.25,25.23,25.25,343800.0,20.4442,20.4523,20.4361,20.4523,343800.0
2014-09-12 14:00:00,25.25,25.25,25.24,25.25,181800.0,20.4523,20.4523,20.4442,20.4523,181800.0
2014-09-12 14:10:00,25.25,25.26,25.24,25.25,179700.0,20.4523,20.4604,20.4442,20.4523,179700.0
2014-09-12 14:20:00,25.25,25.26,25.24,25.24,204000.0,20.4523,20.4604,20.4442,20.4442,204000.0
2014-09-12 14:30:00,25.24,25.25,25.23,25.23,205500.0,20.4442,20.4523,20.4361,20.4361,205500.0
2014-09-12 14:40:00,25.23,25.25,25.22,25.24,216900.0,20.4361,20.4523,20.428,20.4442,216900.0
2014-09-12 14:50:00,25.24,25.25,25.24,25.25,220200.0,20.4442,20.4523,20.4442,20.4523,220200.0
2014-09-12 15:00:00,25.25,25.26,25.24,25.25,405300.0,20.4523,20.4604,20.4442,20.4523,405300.0
2014-09-12 15:10:00,25.25,25.27,25.24,25.25,758700.0,20.4523,20.4685,20.4442,20.4523,758700.0
2014-09-12 15:20:00,25.25,25.27,25.25,25.26,535800.0,20.4523,20.4685,20.4523,20.4604,535800.0
2014-09-12 15:30:00,25.26,25.27,25.25,25.27,441300.0,20.4604,20.4685,20.4523,20.4685,441300.0
2014-09-12 15:40:00,25.27,25.27,25.25,25.25,615900.0,20.4685,20.4685,20.4523,20.4523,615900.0
2014-09-12 15:50:00,25.25,25.27,25.24,25.27,1704000.0,20.4523,20.4685,20.4442,20.4685,1704000.0
2014-09-15 09:30:00,25.26,25.29,25.2,25.26,1005900.0,20.4604,20.4847,20.4118,20.4604,1005900.0
2014-09-15 09:40:00,25.26,25.27,25.22,25.24,408900.0,20.4604,20.4685,20.428,20.4442,408900.0
2014-09-15 09:50:00,25.24,25.28,25.24,25.26,277200.0,20.4442,20.4766,20.4442,20.4604,277200.0
2014-09-15 10:00:00,25.26,25.28,25.24,25.27,184800.0,20.4604,20.4766,20.4442,20.4685,184800.0
2014-09-15 10:10:00,25.27,25.28,25.26,25.28,264600.0,20.4685,20.4766,20.4604,20.4766,264600.0
2014-09-15 10:20:00,25.28,25.29,25.28,25.28,268200.0,20.4766,20.4847,20.4766,20.4766,268200.0
2014-09-15 10:30:00,25.28,25.28,25.26,25.26,194700.0,20.4766,20.4766,20.4604,20.4604,194700.0
2014-09-15 10:40:00,25.26,25.26,25.23,25.25,389700.0,20.4604,20.4604,20.4361,20.4523,389700.0
2014-09-15 10:50:00,25.25,25.26,25.24,25.26,188700.0,20.4523,20.4604,20.4442,20.4604,188700.0
2014-09-15 11:00:00,25.26,25.27,25.25,25.27,142500.0,20.4604,20.4685,20.4523,20.4685,142500.0
2014-09-15 11:10:00,25.27,25.3,25.26,25.28,165000.0,20.4685,20.4928,20.4604,20.4766,165000.0
2014-09-15 11:20:00,25.28,25.28,25.27,25.27,211800.0,20.4766,20.4766,20.4685,20.4685,211800.0
2014-09-15 11:30:00,25.27,25.27,25.26,25.26,206400.0,20.4685,20.4685,20.4604,20.4604,206400.0
2014-09-15 11:40:00,25.26,25.27,25.25,25.26,156900.0,20.4604,20.4685,20.4523,20.4604,156900.0
2014-09-15 11:50:00,25.26,25.27,25.26,25.27,129900.0,20.4604,20.4685,20.4604,20.4685,129900.0
2014-09-15 12:00:00,25.27,25.28,25.25,25.25,245100.0,20.4685,20.4766,20.4523,20.4523,245100.0
2014-09-15 12:10:00,25.24,25.25,25.23,25.23,282000.0,20.4442,20.4523,20.4361,20.4361,282000.0
2014-09-15 12:20:00,25.23,25.24,25.22,25.23,133200.0,20.4361,20.4442,20.428,20.4361,133200.0
2014-09-15 12:30:00,25.24,25.24,25.22,25.23,147000.0,20.4442,20.4442,20.428,20.4361,147000.0
2014-09-15 12:40:00,25.23,25.26,25.23,25.25,103800.0,20.4361,20.4604,20.4361,20.4523,103800.0
2014-09-15 12:50:00,25.25,25.26,25.23,25.24,107700.0,20.4523,20.4604,20.4361,20.4442,107700.0
2014-09-15 13:00:00,25.24,25.26,25.23,25.26,149700.0,20.4442,20.4604,20.4361,20.4604,149700.0
2014-09-15 13:10:00,25.25,25.28,25.25,25.25,155100.0,20.4523,20.4766,20.4523,20.4523,155100.0
2014-09-15 13:20:00,25.25,25.28,25.25,25.26,105900.0,20.4523,20.4766,20.4523,20.4604,105900.0
2014-09-15 13:30:00,25.26,25.28,25.26,25.27,113100.0,20.4604,20.4766,20.4604,20.4685,113100.0
2014-09-15 13:40:00,25.27,25.28,25.27,25.27,93000.0,20.4685,20.4766,20.4685,20.4685,93000.0
2014-09-15 13:50:00,25.27,25.28,25.26,25.26,243000.0,20.4685,20.4766,20.4604,20.4604,243000.0
2014-09-15 14:00:00,25.26,25.28,25.25,25.28,157500.0,20.4604,20.4766,20.4523,20.4766,157500.0
2014-09-15 14:10:00,25.28,25.28,25.27,25.28,132900.0,20.4766,20.4766,20.4685,20.4766,132900.0
2014-09-15 14:20:00,25.27,25.28,25.27,25.28,165000.0,20.4685,20.4766,20.4685,20.4766,165000.0
2014-09-15 14:30:00,25.28,25.29,25.27,25.27,220500.0,20.4766,20.4847,20.4685,20.4685,220500.0
2014-09-15 14:40:00,25.27,25.27,25.26,25.26,141600.0,20.4685,20.4685,20.4604,20.4604,141600.0
2014-09-15 14:50:00,25.26,25.28,25.26,25.26,213600.0,20.4604,20.4766,20.4604,20.4604,213600.0
2014-09-15 15:00:00,25.27,25.27,25.26,25.26,120900.0,20.4685,20.4685,20.4604,20.4604,120900.0
2014-09-15 15:10:00,25.26,25.27,25.25,25.26,192300.0,20.4604,20.4685,20.4523,20.4604,192300.0
2014-09-15 15:20:00,25.26,25.27,25.26,25.27,162900.0,20.4604,20.4685,20.4604,20.4685,162900.0
2014-09-15 15:30:00,25.27,25.28,25.26,25.27,197100.0,20.4685,20.4766,20.4604,20.4685,197100.0
2014-09-15 15:40:00,25.27,25.27,25.25,25.25,396600.0,20.4685,20.4685,20.4523,20.4523,396600.0
2014-09-15 15:50:00,25.25,25.27,25.25,25.27,686100.0,20.4523,20.4685,20.4523,20.4685,686100.0
2014-09-16 09:30:00,25.21,25.34,25.2,25.34,651300.0,20.4199,20.5252,20.4118,20.5252,651300.0
2014-09-16 09:40:00,25.34,25.36,25.31,25.36,274800.0,20.5252,20.5414,20.5009,20.5414,274800.0
2014-09-16 09:50:00,25.36,25.4,25.34,25.39,313200.0,20.5414,20.5738,20.5252,20.5657,313200.0
2014-09-16 10:00:00,25.38,25.4,25.33,25.33,242700.0,20.5576,20.5738,20.5171,20.5171,242700.0
2014-09-16 10:10:00,25.33,25.36,25.33,25.35,191100.0,20.5171,20.5414,20.5171,20.5333,191100.0
2014-09-16 10:20:00,25.33,25.38,25.33,25.38,137100.0,20.5171,20.5576,20.5171,20.5576,137100.0
2014-09-16 10:30:00,25.38,25.38,25.36,25.37,177900.0,20.5576,20.5576,20.5414,20.5495,177900.0
2014-09-16 10:40:00,25.37,25.4,25.37,25.4,123600.0,20.5495,20.5738,20.5495,20.5738,123600.0
2014-09-16 10:50:00,25.4,25.42,25.39,25.4,266100.0,20.5738,20.59,20.5657,20.5738,266100.0
2014-09-16 11:00:00,25.4,25.41,25.39,25.4,209700.0,20.5738,20.5819,20.5657,20.5738,209700.0
2014-09-16 11:10:00,25.41,25.41,25.39,25.4,121500.0,20.5819,20.5819,20.5657,20.5738,121500.0
2014-09-16 11:20:00,25.4,25.47,25.4,25.46,234300.0,20.5738,20.6305,20.5738,20.6224,234300.0
2014-09-16 11:30:00,25.46,25.49,25.46,25.48,280200.0,20.6224,20.6467,20.6224,20.6386,280200.0
2014-09-16 11:40:00,25.49,25.49,25.47,25.49,152400.0,20.6467,20.6467,20.6305,20.6467,152400.0
2014-09-16 11:50:00,25.49,25.52,25.49,25.49,389700.0,20.6467,20.671,20.6467,20.6467,389700.0
2014-09-16 12:00:00,25.49,25.5,25.48,25.48,324600.0,20.6467,20.6548,20.6386,20.6386,324600.0
2014-09-16 12:10:00,25.48,25.5,25.47,25.49,201900.0,20.6386,20.6548,20.6305,20.6467,201900.0
2014-09-16 12:20:00,25.49,25.52,25.48,25.48,242700.0,20.6467,20.671,20.6386,20.6386,242700.0
2014-09-16 12:30:00,25.48,25.51,25.48,25.5,174000.0,20.6386,20.6629,20.6386,20.6548,174000.0
2014-09-16 12:40:00,25.5,25.52,25.49,25.49,207900.0,20.6548,20.671,20.6467,20.6467,207900.0
2014-09-16 12:50:00,25.49,25.5,25.48,25.49,105300.0,20.6467,20.6548,20.6386,20.6467,105300.0
2014-09-16 13:00:00,25.5,25.5,25.48,25.48,137700.0,20.6548,20.6548,20.6386,20.6386,137700.0
2014-09-16 13:10:00,25.48,25.52,25.48,25.51,139500.0,20.6386,20.671,20.6386,20.6629,139500.0
2014-09-16 13:20:00,25.51,25.52,25.49,25.49,230100.0,20.6629,20.671,20.6467,20.6467,230100.0
2014-09-16 13:30:00,25.49,25.5,25.48,25.49,153000.0,20.6467,20.6548,20.6386,20.6467,153000.0
2014-09-16 13:40:00,25.5,25.5,25.48,25.48,134700.0,20.6548,20.6548,20.6386,20.6386,134700.0
2014-09-16 13:50:00,25.48,25.48,25.46,25.47,176100.0,20.6386,20.6386,20.6224,20.6305,176100.0
2014-09-16 14:00:00,25.47,25.48,25.46,25.46,266400.0,20.6305,20.6386,20.6224,20.6224,266400.0
2014-09-16 14:10:00,25.46,25.48,25.46,25.47,273300.0,20.6224,20.6386,20.6224,20.6305,273300.0
2014-09-16 14:20:00,25.47,25.49,25.47,25.48,202500.0,20.6305,20.6467,20.6305,20.6386,202500.0
2014-09-16 14:30:00,25.48,25.49,25.47,25.49,160800.0,20.6386,20.6467,20.6305,20.6467,160800.0
2014-09-16 14:40:00,25.49,25.49,25.48,25.49,171900.0,20.6467,20.6467,20.6386,20.6467,171900.0
2014-09-16 14:50:00,25.48,25.49,25.47,25.47,139800.0,20.6386,20.6467,20.6305,20.6305,139800.0
2014-09-16 15:00:00,25.47,25.48,25.46,25.47,204900.0,20.6305,20.6386,20.6224,20.6305,204900.0
2014-09-16 15:10:00,25.47,25.47,25.46,25.47,179400.0,20.6305,20.6305,20.6224,20.6305,179400.0
2014-09-16 15:20:00,25.47,25.47,25.41,25.42,416400.0,20.6305,20.6305,20.5819,20.59,416400.0
2014-09-16 15:30:00,25.42,25.43,25.41,25.43,354000.0,20.59,20.5981,20.5819,20.5981,354000.0
2014-09-16 15:40:00,25.43,25.45,25.42,25.44,574200.0,20.5981,20.6143,20.59,20.6062,574200.0
2014-09-16 15:50:00,25.44,25.45,25.43,25.44,798000.0,20.6062,20.6143,20.5981,20.6062,798000.0
2014-09-17 09:30:00,25.45,25.45,25.36,25.38,410700.0,20.6143,20.6143,20.5414,20.5576,410700.0
2014-09-17 09:40:00,25.38,25.39,25.35,25.39,196500.0,20.5576,20.5657,20.5333,20.5657,196500.0
2014-09-17 09:50:00,25.39,25.4,25.34,25.34,261900.0,20.5657,20.5738,20.5252,20.5252,261900.0
2014-09-17 10:00:00,25.34,25.37,25.34,25.37,191100.0,20.5252,20.5495,20.5252,20.5495,191100.0
2014-09-17 10:10:00,25.36,25.38,25.36,25.37,141000.0,20.5414,20.5576,20.5414,20.5495,141000.0
2014-09-17 10:20:00,25.38,25.38,25.34,25.34,103800.0,20.5576,20.5576,20.5252,20.5252,103800.0
2014-09-17 10:30:00,25.34,25.37,25.34,25.37,116100.0,20.5252,20.5495,20.5252,20.5495,116100.0
2014-09-17 10:40:00,25.37,25.39,25.36,25.38,112200.0,20.5495,20.5657,20.5414,20.5576,112200.0
2014-09-17 10:50:00,25.38,25.39,25.37,25.38,104700.0,20.5576,20.5657,20.5495,20.5576,104700.0
2014-09-17 11:00:00,25.37,25.37,25.35,25.35,175500.0,20.5495,20.5495,20.5333,20.5333,175500.0
2014-09-17 11:10:00,25.36,25.38,25.35,25.38,211500.0,20.5414,20.5576,20.5333,20.5576,211500.0
2014-09-17 11:20:00,25.38,25.4,25.37,25.38,141900.0,20.5576,20.5738,20.5495,20.5576,141900.0
2014-09-17 11:30:00,25.38,25.38,25.36,25.38,132900.0,20.5576,20.5576,20.5414,20.5576,132900.0
2014-09-17 11:40:00,25.38,25.39,25.37,25.38,84600.0,20.5576,20.5657,20.5495,20.5576,84600.0
2014-09-17 11:50:00,25.39,25.42,25.38,25.4,92400.0,20.5657,20.59,20.5576,20.5738,92400.0
2014-09-17 12:00:00,25.4,25.42,25.4,25.4,138300.0,20.5738,20.59,20.5738,20.5738,138300.0
2014-09-17 12:10:00,25.4,25.4,25.39,25.4,64500.0,20.5738,20.5738,20.5657,20.5738,64500.0
2014-09-17 12:20:00,25.4,25.4,25.38,25.39,122100.0,20.5738,20.5738,20.5576,20.5657,122100.0
2014-09-17 12:30:00,25.39,25.39,25.37,25.38,244200.0,20.5657,20.5657,20.5495,20.5576,244200.0
2014-09-17 12:40:00,25.38,25.39,25.38,25.39,90600.0,20.5576,20.5657,20.5576,20.5657,90600.0
2014-09-17 12:50:00,25.39,25.39,25.38,25.38,99900.0,20.5657,20.5657,20.5576,20.5576,99900.0
2014-09-17 13:00:00,25.38,25.39,25.37,25.38,123900.0,20.5576,20.5657,20.5495,20.5576,123900.0
2014-09-17 13:10:00,25.38,25.38,25.38,25.38,204300.0,20.5576,20.5576,20.5576,20.5576,204300.0
2014-09-17 13:20:00,25.38,25.39,25.38,25.39,210300.0,20.5576,20.5657,20.5576,20.5657,210300.0
2014-09-17 13:30:00,25.38,25.39,25.38,25.38,225900.0,20.5576,20.5657,20.5576,20.5576,225900.0
2014-09-17 13:40:00,25.39,25.42,25.39,25.41,150900.0,20.5657,20.59,20.5657,20.5819,150900.0
2014-09-17 13:50:00,25.41,25.45,25.4,25.45,225300.0,20.5819,20.6143,20.5738,20.6143,225300.0
2014-09-17 14:00:00,25.45,25.49,25.35,25.4,487800.0,20.6143,20.6467,20.5333,20.5738,487800.0
2014-09-17 14:10:00,25.41,25.44,25.4,25.41,245700.0,20.5819,20.6062,20.5738,20.5819,245700.0
2014-09-17 14:20:00,25.41,25.45,25.4,25.44,236400.0,20.5819,20.6143,20.5738,20.6062,236400.0
2014-09-17 14:30:00,25.44,25.45,25.42,25.44,181800.0,20.6062,20.6143,20.59,20.6062,181800.0
2014-09-17 14:40:00,25.43,25.45,25.4,25.41,313800.0,20.5981,20.6143,20.5738,20.5819,313800.0
2014-09-17 14:50:00,25.41,25.44,25.41,25.44,206700.0,20.5819,20.6062,20.5819,20.6062,206700.0
2014-09-17 15:00:00,25.44,25.46,25.43,25.45,204900.0,20.6062,20.6224,20.5981,20.6143,204900.0
2014-09-17 15:10:00,25.45,25.47,25.44,25.45,302100.0,20.6143,20.6305,20.6062,20.6143,302100.0
2014-09-17 15:20:00,25.44,25.45,25.4,25.42,360300.0,20.6062,20.6143,20.5738,20.59,360300.0
2014-09-17 15:30:00,25.42,25.43,25.39,25.4,314400.0,20.59,20.5981,20.5657,20.5738,314400.0
2014-09-17 15:40:00,25.39,25.41,25.38,25.39,481500.0,20.5657,20.5819,20.5576,20.5657,481500.0
2014-09-17 15:50:00,25.39,25.41,25.39,25.41,803100.0,20.5657,20.5819,20.5657,20.5819,803100.0
2014-09-18 09:30:00,25.44,25.49,25.42,25.49,444600.0,20.6062,20.6467,20.59,20.6467,444600.0
2014-09-18 09:40:00,25.48,25.53,25.46,25.52,342900.0,20.6386,20.6791,20.6224,20.671,342900.0
2014-09-18 09:50:00,25.52,25.52,25.45,25.46,215100.0,20.671,20.671,20.6143,20.6224,215100.0
2014-09-18 10:00:00,25.46,25.47,25.43,25.45,194100.0,20.6224,20.6305,20.5981,20.6143,194100.0
2014-09-18 10:10:00,25.46,25.47,25.42,25.42,519600.0,20.6224,20.6305,20.59,20.59,519600.0
2014-09-18 10:20:00,25.42,25.42,25.38,25.4,370200.0,20.59,20.59,20.5576,20.5738,370200.0
2014-09-18 10:30:00,25.4,25.43,25.39,25.42,202500.0,20.5738,20.5981,20.5657,20.59,202500.0
2014-09-18 10:40:00,25.42,25.42,25.4,25.4,178500.0,20.59,20.59,20.5738,20.5738,178500.0
2014-09-18 10:50:00,25.4,25.41,25.37,25.37,174900.0,20.5738,20.5819,20.5495,20.5495,174900.0
2014-09-18 11:00:00,25.37,25.38,25.34,25.35,213900.0,20.5495,20.5576,20.5252,20.5333,213900.0
2014-09-18 11:10:00,25.35,25.37,25.35,25.36,414000.0,20.5333,20.5495,20.5333,20.5414,414000.0
2014-09-18 11:20:00,25.36,25.37,25.35,25.35,162900.0,20.5414,20.5495,20.5333,20.5333,162900.0
2014-09-18 11:30:00,25.35,25.37,25.35,25.36,174000.0,20.5333,20.5495,20.5333,20.5414,174000.0
2014-09-18 11:40:00,25.36,25.36,25.34,25.34,135300.0,20.5414,20.5414,20.5252,20.5252,135300.0
2014-09-18 11:50:00,25.34,25.34,25.32,25.33,219900.0,20.5252,20.5252,20.509,20.5171,219900.0
2014-09-18 12:00:00,25.33,25.33,25.32,25.32,118200.0,20.5171,20.5171,20.509,20.509,118200.0
2014-09-18 12:10:00,25.33,25.33,25.31,25.32,105600.0,20.5171,20.5171,20.5009,20.509,105600.0
2014-09-18 12:20:00,25.32,25.33,25.32,25.32,118200.0,20.509,20.5171,20.509,20.509,118200.0
2014-09-18 12:30:00,25.32,25.32,25.31,25.31,96900.0,20.509,20.509,20.5009,20.5009,96900.0
2014-09-18 12:40:00,25.31,25.33,25.31,25.32,109800.0,20.5009,20.5171,20.5009,20.509,109800.0
2014-09-18 12:50:00,25.32,25.34,25.31,25.33,87600.0,20.509,20.5252,20.5009,20.5171,87600.0
2014-09-18 13:00:00,25.33,25.34,25.32,25.33,62100.0,20.5171,20.5252,20.509,20.5171,62100.0
2014-09-18 13:10:00,25.33,25.34,25.31,25.31,309600.0,20.5171,20.5252,20.5009,20.5009,309600.0
2014-09-18 13:20:00,25.31,25.32,25.3,25.31,178200.0,20.5009,20.509,20.4928,20.5009,178200.0
2014-09-18 13:30:00,25.31,25.32,25.31,25.31,196500.0,20.5009,20.509,20.5009,20.5009,196500.0
2014-09-18 13:40:00,25.31,25.32,25.31,25.32,146400.0,20.5009,20.509,20.5009,20.509,146400.0
2014-09-18 13:50:00,25.32,25.34,25.32,25.34,70200.0,20.509,20.5252,20.509,20.5252,70200.0
2014-09-18 14:00:00,25.34,25.35,25.34,25.35,138000.0,20.5252,20.5333,20.5252,20.5333,138000.0
2014-09-18 14:10:00,25.35,25.36,25.35,25.35,87300.0,20.5333,20.5414,20.5333,20.5333,87300.0
2014-09-18 14:20:00,25.35,25.37,25.35,25.37,217800.0,20.5333,20.5495,20.5333,20.5495,217800.0
2014-09-18 14:30:00,25.37,25.39,25.37,25.39,256200.0,20.5495,20.5657,20.5495,20.5657,256200.0
2014-09-18 14:40:00,25.39,25.43,25.39,25.43,867300.0,20.5657,20.5981,20.5657,20.5981,867300.0
2014-09-18 14:50:00,25.43,25.43,25.41,25.43,397200.0,20.5981,20.5981,20.5819,20.5981,397200.0
2014-09-18 15:00:00,25.43,25.45,25.42,25.45,387900.0,20.5981,20.6143,20.59,20.6143,387900.0
2014-09-18 15:10:00,25.45,25.45,25.43,25.44,563100.0,20.6143,20.6143,20.5981,20.6062,563100.0
2014-09-18 15:20:00,25.44,25.44,25.42,25.42,431100.0,20.6062,20.6062,20.59,20.59,431100.0
2014-09-18 15:30:00,25.42,25.43,25.42,25.42,431100.0,20.59,20.5981,20.59,20.59,431100.0
2014-09-18 15:40:00,25.42,25.42,25.4,25.41,947700.0,20.59,20.59,20.5738,20.5819,947700.0
2014-09-18 15:50:00,25.41,25.42,25.41,25.41,1266000.0,20.5819,20.59,20.5819,20.5819,1266000.0
2014-09-19 09:30:00,25.48,25.56,25.46,25.52,7876800.0,20.6386,20.7034,20.6224,20.671,7876800.0
2014-09-19 09:40:00,25.52,25.6,25.5,25.59,640800.0,20.671,20.7358,20.6548,20.7277,640800.0
2014-09-19 09:50:00,25.59,25.62,25.56,25.6,416100.0,20.7277,20.752,20.7034,20.7358,416100.0
2014-09-19 10:00:00,25.6,25.61,25.57,25.6,648600.0,20.7358,20.7439,20.7115,20.7358,648600.0
2014-09-19 10:10:00,25.6,25.63,25.57,25.62,471600.0,20.7358,20.7601,20.7115,20.752,471600.0
2014-09-19 10:20:00,25.62,25.64,25.61,25.63,420600.0,20.752,20.7682,20.7439,20.7601,420600.0
2014-09-19 10:30:00,25.63,25.66,25.63,25.64,471600.0,20.7601,20.7844,20.7601,20.7682,471600.0
2014-09-19 10:40:00,25.64,25.65,25.61,25.64,210300.0,20.7682,20.7763,20.7439,20.7682,210300.0
2014-09-19 10:50:00,25.64,25.65,25.62,25.64,140700.0,20.7682,20.7763,20.752,20.7682,140700.0
2014-09-19 11:00:00,25.63,25.66,25.63,25.66,152700.0,20.7601,20.7844,20.7601,20.7844,152700.0
2014-09-19 11:10:00,25.66,25.66,25.65,25.66,145500.0,20.7844,20.7844,20.7763,20.7844,145500.0
2014-09-19 11:20:00,25.66,25.66,25.64,25.65,241200.0,20.7844,20.7844,20.7682,20.7763,241200.0
2014-09-19 11:30:00,25.65,25.67,25.64,25.66,739800.0,20.7763,20.7925,20.7682,20.7844,739800.0
2014-09-19 11:40:00,25.66,25.67,25.65,25.66,177600.0,20.7844,20.7925,20.7763,20.7844,177600.0
2014-09-19 11:50:00,25.66,25.67,25.66,25.67,219600.0,20.7844,20.7925,20.7844,20.7925,219600.0
2014-09-19 12:00:00,25.66,25.67,25.63,25.65,306000.0,20.7844,20.7925,20.7601,20.7763,306000.0
2014-09-19 12:10:00,25.65,25.65,25.62,25.64,193800.0,20.7763,20.7763,20.752,20.7682,193800.0
2014-09-19 12:20:00,25.64,25.65,25.63,25.65,176400.0,20.7682,20.7763,20.7601,20.7763,176400.0
2014-09-19 12:30:00,25.65,25.65,25.63,25.63,224100.0,20.7763,20.7763,20.7601,20.7601,224100.0
2014-09-19 12:40:00,25.63,25.64,25.62,25.64,168900.0,20.7601,20.7682,20.752,20.7682,168900.0
2014-09-19 12:50:00,25.64,25.64,25.61,25.62,207900.0,20.7682,20.7682,20.7439,20.752,207900.0
2014-09-19 13:00:00,25.63,25.63,25.61,25.61,147900.0,20.7601,20.7601,20.7439,20.7439,147900.0
2014-09-19 13:10:00,25.61,25.61,25.56,25.57,217200.0,20.7439,20.7439,20.7034,20.7115,217200.0
2014-09-19 13:20:00,25.57,25.59,25.57,25.57,185100.0,20.7115,20.7277,20.7115,20.7115,185100.0
2014-09-19 13:30:00,25.58,25.58,25.57,25.58,202200.0,20.7196,20.7196,20.7115,20.7196,202200.0
2014-09-19 13:40:00,25.58,25.58,25.55,25.55,204600.0,20.7196,20.7196,20.6953,20.6953,204600.0
2014-09-19 13:50:00,25.56,25.58,25.55,25.56,167400.0,20.7034,20.7196,20.6953,20.7034,167400.0
2014-09-19 14:00:00,25.56,25.58,25.55,25.57,190800.0,20.7034,20.7196,20.6953,20.7115,190800.0
2014-09-19 14:10:00,25.57,25.57,25.55,25.57,177600.0,20.7115,20.7115,20.6953,20.7115,177600.0
2014-09-19 14:20:00,25.57,25.58,25.56,25.57,176700.0,20.7115,20.7196,20.7034,20.7115,176700.0
2014-09-19 14:30:00,25.57,25.58,25.55,25.56,284100.0,20.7115,20.7196,20.6953,20.7034,284100.0
2014-09-19 14:40:00,25.56,25.57,25.55,25.56,435900.0,20.7034,20.7115,20.6953,20.7034,435900.0
2014-09-19 14:50:00,25.56,25.58,25.55,25.58,315900.0,20.7034,20.7196,20.6953,20.7196,315900.0
2014-09-19 15:00:00,25.58,25.63,25.57,25.63,378600.0,20.7196,20.7601,20.7115,20.7601,378600.0
2014-09-19 15:10:00,25.63,25.64,25.6,25.6,367200.0,20.7601,20.7682,20.7358,20.7358,367200.0
2014-09-19 15:20:00,25.6,25.61,25.6,25.61,297900.0,20.7358,20.7439,20.7358,20.7439,297900.0
2014-09-19 15:30:00,25.6,25.64,25.6,25.63,453300.0,20.7358,20.7682,20.7358,20.7601,453300.0
2014-09-19 15:40:00,25.63,25.68,25.63,25.68,985800.0,20.7601,20.8006,20.7601,20.8006,985800.0
2014-09-19 15:50:00,25.68,25.69,25.62,25.62,2831700.0,20.8006,20.8087,20.752,20.752,2831700.0
2014-09-22 09:30:00,25.6,25.62,25.52,25.58,635700.0,20.7358,20.752,20.671,20.7196,635700.0
2014-09-22 09:40:00,25.58,25.61,25.57,25.58,278100.0,20.7196,20.7439,20.7115,20.7196,278100.0
2014-09-22 09:50:00,25.57,25.58,25.54,25.54,186300.0,20.7115,20.7196,20.6872,20.6872,186300.0
2014-09-22 10:00:00,25.54,25.58,25.52,25.58,272700.0,20.6872,20.7196,20.671,20.7196,272700.0
2014-09-22 10:10:00,25.58,25.59,25.54,25.55,180600.0,20.7196,20.7277,20.6872,20.6953,180600.0
2014-09-22 10:20:00,25.55,25.61,25.55,25.6,244800.0,20.6953,20.7439,20.6953,20.7358,244800.0
2014-09-22 10:30:00,25.6,25.6,25.55,25.58,204300.0,20.7358,20.7358,20.6953,20.7196,204300.0
2014-09-22 10:40:00,25.58,25.59,25.57,25.58,213600.0,20.7196,20.7277,20.7115,20.7196,213600.0
2014-09-22 10:50:00,25.57,25.6,25.57,25.6,186000.0,20.7115,20.7358,20.7115,20.7358,186000.0
2014-09-22 11:00:00,25.59,25.61,25.58,25.59,130200.0,20.7277,20.7439,20.7196,20.7277,130200.0
2014-09-22 11:10:00,25.59,25.6,25.57,25.58,208200.0,20.7277,20.7358,20.7115,20.7196,208200.0
2014-09-22 11:20:00,25.58,25.59,25.55,25.55,108600.0,20.7196,20.7277,20.6953,20.6953,108600.0
2014-09-22 11:30:00,25.55,25.56,25.54,25.54,103200.0,20.6953,20.7034,20.6872,20.6872,103200.0
2014-09-22 11:40:00,25.54,25.55,25.52,25.53,211500.0,20.6872,20.6953,20.671,20.6791,211500.0
2014-09-22 11:50:00,25.54,25.58,25.54,25.58,124200.0,20.6872,20.7196,20.6872,20.7196,124200.0
2014-09-22 12:00:00,25.57,25.59,25.56,25.56,207000.0,20.7115,20.7277,20.7034,20.7034,207000.0
2014-09-22 12:10:00,25.56,25.57,25.55,25.56,176400.0,20.7034,20.7115,20.6953,20.7034,176400.0
2014-09-22 12:20:00,25.56,25.57,25.55,25.56,94500.0,20.7034,20.7115,20.6953,20.7034,94500.0
2014-09-22 12:30:00,25.56,25.6,25.56,25.59,194400.0,20.7034,20.7358,20.7034,20.7277,194400.0
2014-09-22 12:40:00,25.59,25.6,25.58,25.58,98700.0,20.7277,20.7358,20.7196,20.7196,98700.0
2014-09-22 12:50:00,25.58,25.58,25.57,25.57,77400.0,20.7196,20.7196,20.7115,20.7115,77400.0
2014-09-22 13:00:00,25.57,25.58,25.56,25.56,127800.0,20.7115,20.7196,20.7034,20.7034,127800.0
2014-09-22 13:10:00,25.56,25.57,25.55,25.56,139800.0,20.7034,20.7115,20.6953,20.7034,139800.0
2014-09-22 13:20:00,25.56,25.58,25.55,25.57,124500.0,20.7034,20.7196,20.6953,20.7115,124500.0
2014-09-22 13:30:00,25.57,25.58,25.57,25.57,135600.0,20.7115,20.7196,20.7115,20.7115,135600.0
2014-09-22 13:40:00,25.57,25.58,25.55,25.56,189300.0,20.7115,20.7196,20.6953,20.7034,189300.0
2014-09-22 13:50:00,25.56,25.56,25.53,25.53,124800.0,20.7034,20.7034,20.6791,20.6791,124800.0
2014-09-22 14:00:00,25.53,25.54,25.52,25.54,237600.0,20.6791,20.6872,20.671,20.6872,237600.0
2014-09-22 14:10:00,25.54,25.54,25.52,25.53,122400.0,20.6872,20.6872,20.671,20.6791,122400.0
2014-09-22 14:20:00,25.53,25.53,25.46,25.47,487500.0,20.6791,20.6791,20.6224,20.6305,487500.0
2014-09-22 14:30:00,25.47,25.47,25.44,25.46,318000.0,20.6305,20.6305,20.6062,20.6224,318000.0
2014-09-22 14:40:00,25.46,25.46,25.44,25.44,321300.0,20.6224,20.6224,20.6062,20.6062,321300.0
2014-09-22 14:50:00,25.44,25.44,25.43,25.44,307800.0,20.6062,20.6062,20.5981,20.6062,307800.0
2014-09-22 15:00:00,25.44,25.46,25.43,25.44,386400.0,20.6062,20.6224,20.5981,20.6062,386400.0
2014-09-22 15:10:00,25.44,25.44,25.42,25.44,392100.0,20.6062,20.6062,20.59,20.6062,392100.0
2014-09-22 15:20:00,25.44,25.45,25.43,25.44,259800.0,20.6062,20.6143,20.5981,20.6062,259800.0
2014-09-22 15:30:00,25.44,25.44,25.43,25.44,387600.0,20.6062,20.6062,20.5981,20.6062,387600.0
2014-09-22 15:40:00,25.44,25.45,25.43,25.45,583800.0,20.6062,20.6143,20.5981,20.6143,583800.0
2014-09-22 15:50:00,25.45,25.46,25.42,25.44,1666500.0,20.6143,20.6224,20.59,20.6062,1666500.0
2014-09-23 09:30:00,25.33,25.39,25.33,25.37,743100.0,20.5171,20.5657,20.5171,20.5495,743100.0
2014-09-23 09:40:00,25.37,25.41,25.33,25.35,431100.0,20.5495,20.5819,20.5171,20.5333,431100.0
2014-09-23 09:50:00,25.36,25.36,25.27,25.28,583200.0,20.5414,20.5414,20.4685,20.4766,583200.0
2014-09-23 10:00:00,25.28,25.32,25.26,25.26,479100.0,20.4766,20.509,20.4604,20.4604,479100.0
2014-09-23 10:10:00,25.26,25.28,25.24,25.27,644700.0,20.4604,20.4766,20.4442,20.4685,644700.0
2014-09-23 10:20:00,25.28,25.3,25.28,25.3,347400.0,20.4766,20.4928,20.4766,20.4928,347400.0
2014-09-23 10:30:00,25.3,25.3,25.27,25.28,309000.0,20.4928,20.4928,20.4685,20.4766,309000.0
2014-09-23 10:40:00,25.28,25.3,25.28,25.29,447000.0,20.4766,20.4928,20.4766,20.4847,447000.0
2014-09-23 10:50:00,25.29,25.3,25.29,25.29,188100.0,20.4847,20.4928,20.4847,20.4847,188100.0
2014-09-23 11:00:00,25.29,25.29,25.27,25.28,285900.0,20.4847,20.4847,20.4685,20.4766,285900.0
2014-09-23 11:10:00,25.28,25.28,25.25,25.25,328800.0,20.4766,20.4766,20.4523,20.4523,328800.0
2014-09-23 11:20:00,25.25,25.27,25.24,25.25,537300.0,20.4523,20.4685,20.4442,20.4523,537300.0
2014-09-23 11:30:00,25.25,25.27,25.25,25.26,352500.0,20.4523,20.4685,20.4523,20.4604,352500.0
2014-09-23 11:40:00,25.26,25.28,25.26,25.26,270300.0,20.4604,20.4766,20.4604,20.4604,270300.0
2014-09-23 11:50:00,25.26,25.27,25.26,25.27,208200.0,20.4604,20.4685,20.4604,20.4685,208200.0
2014-09-23 12:00:00,25.27,25.29,25.26,25.27,176400.0,20.4685,20.4847,20.4604,20.4685,176400.0
2014-09-23 12:10:00,25.26,25.27,25.25,25.26,231000.0,20.4604,20.4685,20.4523,20.4604,231000.0
2014-09-23 12:20:00,25.26,25.26,25.24,25.24,106200.0,20.4604,20.4604,20.4442,20.4442,106200.0
2014-09-23 12:30:00,25.24,25.24,25.23,25.24,162000.0,20.4442,20.4442,20.4361,20.4442,162000.0
2014-09-23 12:40:00,25.24,25.25,25.21,25.21,256200.0,20.4442,20.4523,20.4199,20.4199,256200.0
2014-09-23 12:50:00,25.21,25.22,25.2,25.2,244200.0,20.4199,20.428,20.4118,20.4118,244200.0
2014-09-23 13:00:00,25.2,25.21,25.19,25.21,311400.0,20.4118,20.4199,20.4037,20.4199,311400.0
2014-09-23 13:10:00,25.21,25.23,25.2,25.22,190200.0,20.4199,20.4361,20.4118,20.428,190200.0
2014-09-23 13:20:00,25.22,25.23,25.21,25.21,174300.0,20.428,20.4361,20.4199,20.4199,174300.0
2014-09-23 13:30:00,25.22,25.22,25.2,25.2,390600.0,20.428,20.428,20.4118,20.4118,390600.0
2014-09-23 13:40:00,25.2,25.21,25.2,25.21,180000.0,20.4118,20.4199,20.4118,20.4199,180000.0
2014-09-23 13:50:00,25.21,25.21,25.2,25.21,191700.0,20.4199,20.4199,20.4118,20.4199,191700.0
2014-09-23 14:00:00,25.21,25.23,25.2,25.22,204900.0,20.4199,20.4361,20.4118,20.428,204900.0
2014-09-23 14:10:00,25.22,25.24,25.22,25.22,238500.0,20.428,20.4442,20.428,20.428,238500.0
2014-09-23 14:20:00,25.22,25.24,25.22,25.24,355200.0,20.428,20.4442,20.428,20.4442,355200.0
2014-09-23 14:30:00,25.24,25.25,25.23,25.24,240300.0,20.4442,20.4523,20.4361,20.4442,240300.0
2014-09-23 14:40:00,25.24,25.24,25.22,25.22,208500.0,20.4442,20.4442,20.428,20.428,208500.0
2014-09-23 14:50:00,25.22,25.25,25.22,25.25,203100.0,20.428,20.4523,20.428,20.4523,203100.0
2014-09-23 15:00:00,25.24,25.26,25.22,25.22,432900.0,20.4442,20.4604,20.428,20.428,432900.0
2014-09-23 15:10:00,25.22,25.24,25.22,25.23,289500.0,20.428,20.4442,20.428,20.4361,289500.0
2014-09-23 15:20:00,25.23,25.24,25.21,25.23,363300.0,20.4361,20.4442,20.4199,20.4361,363300.0
2014-09-23 15:30:00,25.23,25.25,25.23,25.25,640800.0,20.4361,20.4523,20.4361,20.4523,640800.0
2014-09-23 15:40:00,25.25,25.27,25.24,25.24,672900.0,20.4523,20.4685,20.4442,20.4442,672900.0
2014-09-23 15:50:00,25.24,25.25,25.2,25.21,1182300.0,20.4442,20.4523,20.4118,20.4199,1182300.0
2014-09-24 09:30:00,25.24,25.37,25.23,25.36,691200.0,20.4442,20.5495,20.4361,20.5414,691200.0
2014-09-24 09:40:00,25.36,25.42,25.36,25.41,481800.0,20.5414,20.59,20.5414,20.5819,481800.0
2014-09-24 09:50:00,25.41,25.48,25.4,25.45,593700.0,20.5819,20.6386,20.5738,20.6143,593700.0
2014-09-24 10:00:00,25.45,25.48,25.42,25.47,279600.0,20.6143,20.6386,20.59,20.6305,279600.0
2014-09-24 10:10:00,25.47,25.5,25.44,25.49,343500.0,20.6305,20.6548,20.6062,20.6467,343500.0
2014-09-24 10:20:00,25.48,25.5,25.47,25.48,236400.0,20.6386,20.6548,20.6305,20.6386,236400.0
2014-09-24 10:30:00,25.48,25.53,25.48,25.52,422700.0,20.6386,20.6791,20.6386,20.671,422700.0
2014-09-24 10:40:00,25.53,25.59,25.52,25.58,531000.0,20.6791,20.7277,20.671,20.7196,531000.0
2014-09-24 10:50:00,25.58,25.59,25.57,25.59,336000.0,20.7196,20.7277,20.7115,20.7277,336000.0
2014-09-24 11:00:00,25.59,25.67,25.59,25.66,1011600.0,20.7277,20.7925,20.7277,20.7844,1011600.0
2014-09-24 11:10:00,25.66,25.67,25.63,25.63,893100.0,20.7844,20.7925,20.7601,20.7601,893100.0
2014-09-24 11:20:00,25.63,25.65,25.59,25.65,648000.0,20.7601,20.7763,20.7277,20.7763,648000.0
2014-09-24 11:30:00,25.65,25.69,25.64,25.69,1343400.0,20.7763,20.8087,20.7682,20.8087,1343400.0
2014-09-24 11:40:00,25.69,25.75,25.69,25.71,644400.0,20.8087,20.8573,20.8087,20.8249,644400.0
2014-09-24 11:50:00,25.71,25.71,25.67,25.7,357900.0,20.8249,20.8249,20.7925,20.8168,357900.0
2014-09-24 12:00:00,25.71,25.74,25.7,25.71,237300.0,20.8249,20.8492,20.8168,20.8249,237300.0
2014-09-24 12:10:00,25.71,25.72,25.68,25.69,200400.0,20.8249,20.833,20.8006,20.8087,200400.0
2014-09-24 12:20:00,25.69,25.73,25.69,25.73,318600.0,20.8087,20.8411,20.8087,20.8411,318600.0
2014-09-24 12:30:00,25.73,25.73,25.71,25.71,189000.0,20.8411,20.8411,20.8249,20.8249,189000.0
2014-09-24 12:40:00,25.71,25.72,25.7,25.7,148800.0,20.8249,20.833,20.8168,20.8168,148800.0
2014-09-24 12:50:00,25.7,25.7,25.67,25.68,319500.0,20.8168,20.8168,20.7925,20.8006,319500.0
2014-09-24 13:00:00,25.68,25.68,25.66,25.67,224400.0,20.8006,20.8006,20.7844,20.7925,224400.0
2014-09-24 13:10:00,25.67,25.67,25.65,25.67,253200.0,20.7925,20.7925,20.7763,20.7925,253200.0
2014-09-24 13:20:00,25.67,25.7,25.66,25.68,482100.0,20.7925,20.8168,20.7844,20.8006,482100.0
2014-09-24 13:30:00,25.68,25.72,25.68,25.72,283200.0,20.8006,20.833,20.8006,20.833,283200.0
2014-09-24 13:40:00,25.72,25.74,25.72,25.74,278400.0,20.833,20.8492,20.833,20.8492,278400.0
2014-09-24 13:50:00,25.74,25.74,25.72,25.72,219300.0,20.8492,20.8492,20.833,20.833,219300.0
2014-09-24 14:00:00,25.72,25.74,25.72,25.73,156000.0,20.833,20.8492,20.833,20.8411,156000.0
2014-09-24 14:10:00,25.73,25.73,25.72,25.73,360300.0,20.8411,20.8411,20.833,20.8411,360300.0
2014-09-24 14:20:00,25.73,25.74,25.72,25.73,345300.0,20.8411,20.8492,20.833,20.8411,345300.0
2014-09-24 14:30:00,25.74,25.74,25.73,25.73,332100.0,20.8492,20.8492,20.8411,20.8411,332100.0
2014-09-24 14:40:00,25.73,25.74,25.73,25.73,282600.0,20.8411,20.8492,20.8411,20.8411,282600.0
2014-09-24 14:50:00,25.73,25.74,25.72,25.73,334500.0,20.8411,20.8492,20.833,20.8411,334500.0
2014-09-24 15:00:00,25.73,25.74,25.72,25.74,431100.0,20.8411,20.8492,20.833,20.8492,431100.0
2014-09-24 15:10:00,25.74,25.77,25.73,25.74,604800.0,20.8492,20.8735,20.8411,20.8492,604800.0
2014-09-24 15:20:00,25.74,25.74,25.72,25.72,407100.0,20.8492,20.8492,20.833,20.833,407100.0
2014-09-24 15:30:00,25.72,25.72,25.7,25.71,739500.0,20.833,20.833,20.8168,20.8249,739500.0
2014-09-24 15:40:00,25.71,25.71,25.69,25.69,939000.0,20.8249,20.8249,20.8087,20.8087,939000.0
2014-09-24 15:50:00,25.69,25.71,25.68,25.7,1777200.0,20.8087,20.8249,20.8006,20.8168,1777200.0
2014-09-25 09:30:00,25.64,25.68,25.57,25.57,710700.0,20.7682,20.8006,20.7115,20.7115,710700.0
2014-09-25 09:40:00,25.57,25.57,25.49,25.51,523800.0,20.7115,20.7115,20.6467,20.6629,523800.0
2014-09-25 09:50:00,25.51,25.54,25.47,25.48,272400.0,20.6629,20.6872,20.6305,20.6386,272400.0
2014-09-25 10:00:00,25.48,25.52,25.48,25.52,269700.0,20.6386,20.671,20.6386,20.671,269700.0
2014-09-25 10:10:00,25.52,25.52,25.48,25.51,327900.0,20.671,20.671,20.6386,20.6629,327900.0
2014-09-25 10:20:00,25.51,25.53,25.49,25.52,201000.0,20.6629,20.6791,20.6467,20.671,201000.0
2014-09-25 10:30:00,25.52,25.54,25.5,25.5,493200.0,20.671,20.6872,20.6548,20.6548,493200.0
2014-09-25 10:40:00,25.5,25.5,25.46,25.47,387900.0,20.6548,20.6548,20.6224,20.6305,387900.0
2014-09-25 10:50:00,25.47,25.5,25.47,25.49,300900.0,20.6305,20.6548,20.6305,20.6467,300900.0
2014-09-25 11:00:00,25.49,25.49,25.43,25.45,189900.0,20.6467,20.6467,20.5981,20.6143,189900.0
2014-09-25 11:10:00,25.45,25.46,25.43,25.44,205500.0,20.6143,20.6224,20.5981,20.6062,205500.0
2014-09-25 11:20:00,25.44,25.48,25.43,25.48,199200.0,20.6062,20.6386,20.5981,20.6386,199200.0
2014-09-25 11:30:00,25.48,25.48,25.44,25.45,238500.0,20.6386,20.6386,20.6062,20.6143,238500.0
2014-09-25 11:40:00,25.45,25.45,25.44,25.44,191400.0,20.6143,20.6143,20.6062,20.6062,191400.0
2014-09-25 11:50:00,25.44,25.47,25.44,25.46,234300.0,20.6062,20.6305,20.6062,20.6224,234300.0
2014-09-25 12:00:00,25.46,25.46,25.44,25.45,203700.0,20.6224,20.6224,20.6062,20.6143,203700.0
2014-09-25 12:10:00,25.44,25.45,25.44,25.45,193200.0,20.6062,20.6143,20.6062,20.6143,193200.0
2014-09-25 12:20:00,25.45,25.45,25.41,25.41,190500.0,20.6143,20.6143,20.5819,20.5819,190500.0
2014-09-25 12:30:00,25.41,25.42,25.4,25.41,114600.0,20.5819,20.59,20.5738,20.5819,114600.0
2014-09-25 12:40:00,25.41,25.44,25.41,25.42,234600.0,20.5819,20.6062,20.5819,20.59,234600.0
2014-09-25 12:50:00,25.43,25.44,25.42,25.43,125100.0,20.5981,20.6062,20.59,20.5981,125100.0
2014-09-25 13:00:00,25.43,25.44,25.41,25.43,140700.0,20.5981,20.6062,20.5819,20.5981,140700.0
2014-09-25 13:10:00,25.43,25.45,25.43,25.44,123000.0,20.5981,20.6143,20.5981,20.6062,123000.0
2014-09-25 13:20:00,25.45,25.45,25.42,25.43,108600.0,20.6143,20.6143,20.59,20.5981,108600.0
2014-09-25 13:30:00,25.43,25.43,25.42,25.43,120900.0,20.5981,20.5981,20.59,20.5981,120900.0
2014-09-25 13:40:00,25.43,25.43,25.41,25.41,186000.0,20.5981,20.5981,20.5819,20.5819,186000.0
2014-09-25 13:50:00,25.41,25.42,25.39,25.4,205800.0,20.5819,20.59,20.5657,20.5738,205800.0
2014-09-25 14:00:00,25.39,25.42,25.38,25.41,171900.0,20.5657,20.59,20.5576,20.5819,171900.0
2014-09-25 14:10:00,25.41,25.42,25.4,25.41,147900.0,20.5819,20.59,20.5738,20.5819,147900.0
2014-09-25 14:20:00,25.41,25.42,25.4,25.41,82500.0,20.5819,20.59,20.5738,20.5819,82500.0
2014-09-25 14:30:00,25.41,25.42,25.4,25.42,173400.0,20.5819,20.59,20.5738,20.59,173400.0
2014-09-25 14:40:00,25.42,25.44,25.42,25.44,150600.0,20.59,20.6062,20.59,20.6062,150600.0
2014-09-25 14:50:00,25.44,25.45,25.42,25.43,120900.0,20.6062,20.6143,20.59,20.5981,120900.0
2014-09-25 15:00:00,25.43,25.44,25.41,25.43,173400.0,20.5981,20.6062,20.5819,20.5981,173400.0
2014-09-25 15:10:00,25.43,25.43,25.41,25.42,198600.0,20.5981,20.5981,20.5819,20.59,198600.0
2014-09-25 15:20:00,25.42,25.42,25.38,25.4,333600.0,20.59,20.59,20.5576,20.5738,333600.0
2014-09-25 15:30:00,25.4,25.46,25.39,25.45,535500.0,20.5738,20.6224,20.5657,20.6143,535500.0
2014-09-25 15:40:00,25.44,25.48,25.44,25.46,739800.0,20.6062,20.6386,20.6062,20.6224,739800.0
2014-09-25 15:50:00,25.46,25.46,25.38,25.38,1324800.0,20.6224,20.6224,20.5576,20.5576,1324800.0
2014-09-26 09:30:00,25.42,25.42,25.32,25.34,493200.0,20.59,20.59,20.509,20.5252,493200.0
2014-09-26 09:40:00,25.34,25.36,25.33,25.36,451500.0,20.5252,20.5414,20.5171,20.5414,451500.0
2014-09-26 09:50:00,25.36,25.38,25.33,25.36,489000.0,20.5414,20.5576,20.5171,20.5414,489000.0
2014-09-26 10:00:00,25.36,25.41,25.35,25.4,329400.0,20.5414,20.5819,20.5333,20.5738,329400.0
2014-09-26 10:10:00,25.4,25.4,25.34,25.35,102600.0,20.5738,20.5738,20.5252,20.5333,102600.0
2014-09-26 10:20:00,25.35,25.37,25.35,25.36,184800.0,20.5333,20.5495,20.5333,20.5414,184800.0
2014-09-26 10:30:00,25.36,25.36,25.33,25.33,152100.0,20.5414,20.5414,20.5171,20.5171,152100.0
2014-09-26 10:40:00,25.33,25.35,25.33,25.34,186900.0,20.5171,20.5333,20.5171,20.5252,186900.0
2014-09-26 10:50:00,25.34,25.34,25.34,25.34,156000.0,20.5252,20.5252,20.5252,20.5252,156000.0
2014-09-26 11:00:00,25.35,25.35,25.34,25.35,99300.0,20.5333,20.5333,20.5252,20.5333,99300.0
2014-09-26 11:10:00,25.35,25.36,25.34,25.34,113700.0,20.5333,20.5414,20.5252,20.5252,113700.0
2014-09-26 11:20:00,25.34,25.34,25.31,25.33,159600.0,20.5252,20.5252,20.5009,20.5171,159600.0
2014-09-26 11:30:00,25.32,25.32,25.29,25.3,129000.0,20.509,20.509,20.4847,20.4928,129000.0
2014-09-26 11:40:00,25.3,25.3,25.29,25.29,71700.0,20.4928,20.4928,20.4847,20.4847,71700.0
2014-09-26 11:50:00,25.29,25.31,25.29,25.3,103800.0,20.4847,20.5009,20.4847,20.4928,103800.0
2014-09-26 12:00:00,25.3,25.34,25.3,25.33,126000.0,20.4928,20.5252,20.4928,20.5171,126000.0
2014-09-26 12:10:00,25.33,25.34,25.32,25.34,120000.0,20.5171,20.5252,20.509,20.5252,120000.0
2014-09-26 12:20:00,25.33,25.34,25.32,25.33,66900.0,20.5171,20.5252,20.509,20.5171,66900.0
2014-09-26 12:30:00,25.33,25.34,25.33,25.33,69000.0,20.5171,20.5252,20.5171,20.5171,69000.0
2014-09-26 12:40:00,25.33,25.34,25.32,25.32,65100.0,20.5171,20.5252,20.509,20.509,65100.0
2014-09-26 12:50:00,25.33,25.33,25.32,25.33,66000.0,20.5171,20.5171,20.509,20.5171,66000.0
2014-09-26 13:00:00,25.33,25.34,25.32,25.34,79200.0,20.5171,20.5252,20.509,20.5252,79200.0
2014-09-26 13:10:00,25.34,25.37,25.33,25.37,128400.0,20.5252,20.5495,20.5171,20.5495,128400.0
2014-09-26 13:20:00,25.37,25.4,25.37,25.37,172200.0,20.5495,20.5738,20.5495,20.5495,172200.0
2014-09-26 13:30:00,25.37,25.37,25.36,25.36,61800.0,20.5495,20.5495,20.5414,20.5414,61800.0
2014-09-26 13:40:00,25.36,25.37,25.36,25.36,59700.0,20.5414,20.5495,20.5414,20.5414,59700.0
2014-09-26 13:50:00,25.36,25.37,25.35,25.37,109200.0,20.5414,20.5495,20.5333,20.5495,109200.0
2014-09-26 14:00:00,25.37,25.42,25.37,25.42,150300.0,20.5495,20.59,20.5495,20.59,150300.0
2014-09-26 14:10:00,25.43,25.48,25.42,25.48,194700.0,20.5981,20.6386,20.59,20.6386,194700.0
2014-09-26 14:20:00,25.48,25.49,25.48,25.48,177300.0,20.6386,20.6467,20.6386,20.6386,177300.0
2014-09-26 14:30:00,25.48,25.52,25.47,25.52,228600.0,20.6386,20.671,20.6305,20.671,228600.0
2014-09-26 14:40:00,25.52,25.52,25.51,25.52,150000.0,20.671,20.671,20.6629,20.671,150000.0
2014-09-26 14:50:00,25.52,25.52,25.49,25.5,167700.0,20.671,20.671,20.6467,20.6548,167700.0
2014-09-26 15:00:00,25.5,25.5,25.49,25.5,122700.0,20.6548,20.6548,20.6467,20.6548,122700.0
2014-09-26 15:10:00,25.5,25.5,25.48,25.48,261300.0,20.6548,20.6548,20.6386,20.6386,261300.0
2014-09-26 15:20:00,25.48,25.5,25.47,25.49,281700.0,20.6386,20.6548,20.6305,20.6467,281700.0
2014-09-26 15:30:00,25.49,25.5,25.48,25.49,273900.0,20.6467,20.6548,20.6386,20.6467,273900.0
2014-09-26 15:40:00,25.49,25.49,25.48,25.48,418200.0,20.6467,20.6467,20.6386,20.6386,418200.0
2014-09-26 15:50:00,25.48,25.51,25.48,25.49,1232100.0,20.6386,20.6629,20.6386,20.6467,1232100.0
2014-09-29 09:30:00,25.35,25.41,25.3,25.3,802200.0,20.5333,20.5819,20.4928,20.4928,802200.0
2014-09-29 09:40:00,25.29,25.32,25.26,25.31,528900.0,20.4847,20.509,20.4604,20.5009,528900.0
2014-09-29 09:50:00,25.31,25.31,25.29,25.29,341400.0,20.5009,20.5009,20.4847,20.4847,341400.0
2014-09-29 10:00:00,25.29,25.32,25.28,25.3,305100.0,20.4847,20.509,20.4766,20.4928,305100.0
2014-09-29 10:10:00,25.3,25.3,25.23,25.24,357600.0,20.4928,20.4928,20.4361,20.4442,357600.0
2014-09-29 10:20:00,25.24,25.27,25.24,25.24,368400.0,20.4442,20.4685,20.4442,20.4442,368400.0
2014-09-29 10:30:00,25.24,25.26,25.23,25.24,327300.0,20.4442,20.4604,20.4361,20.4442,327300.0
2014-09-29 10:40:00,25.24,25.25,25.23,25.24,393000.0,20.4442,20.4523,20.4361,20.4442,393000.0
2014-09-29 10:50:00,25.24,25.25,25.23,25.24,260700.0,20.4442,20.4523,20.4361,20.4442,260700.0
2014-09-29 11:00:00,25.24,25.24,25.22,25.23,294900.0,20.4442,20.4442,20.428,20.4361,294900.0
2014-09-29 11:10:00,25.22,25.29,25.22,25.29,336000.0,20.428,20.4847,20.428,20.4847,336000.0
2014-09-29 11:20:00,25.29,25.33,25.29,25.32,406500.0,20.4847,20.5171,20.4847,20.509,406500.0
2014-09-29 11:30:00,25.32,25.34,25.3,25.33,488100.0,20.509,20.5252,20.4928,20.5171,488100.0
2014-09-29 11:40:00,25.33,25.33,25.3,25.31,216300.0,20.5171,20.5171,20.4928,20.5009,216300.0
2014-09-29 11:50:00,25.31,25.31,25.3,25.31,205200.0,20.5009,20.5009,20.4928,20.5009,205200.0
2014-09-29 12:00:00,25.31,25.31,25.28,25.29,191100.0,20.5009,20.5009,20.4766,20.4847,191100.0
2014-09-29 12:10:00,25.29,25.29,25.25,25.26,279600.0,20.4847,20.4847,20.4523,20.4604,279600.0
2014-09-29 12:20:00,25.26,25.26,25.24,25.25,163800.0,20.4604,20.4604,20.4442,20.4523,163800.0
2014-09-29 12:30:00,25.25,25.26,25.23,25.24,172200.0,20.4523,20.4604,20.4361,20.4442,172200.0
2014-09-29 12:40:00,25.24,25.27,25.23,25.27,240900.0,20.4442,20.4685,20.4361,20.4685,240900.0
2014-09-29 12:50:00,25.27,25.28,25.25,25.25,117900.0,20.4685,20.4766,20.4523,20.4523,117900.0
2014-09-29 13:00:00,25.25,25.25,25.24,25.24,122400.0,20.4523,20.4523,20.4442,20.4442,122400.0
2014-09-29 13:10:00,25.25,25.27,25.24,25.26,138300.0,20.4523,20.4685,20.4442,20.4604,138300.0
2014-09-29 13:20:00,25.26,25.26,25.25,25.26,91200.0,20.4604,20.4604,20.4523,20.4604,91200.0
2014-09-29 13:30:00,25.26,25.29,25.26,25.28,146100.0,20.4604,20.4847,20.4604,20.4766,146100.0
2014-09-29 13:40:00,25.28,25.28,25.26,25.27,129600.0,20.4766,20.4766,20.4604,20.4685,129600.0
2014-09-29 13:50:00,25.27,25.29,25.27,25.28,105600.0,20.4685,20.4847,20.4685,20.4766,105600.0
2014-09-29 14:00:00,25.28,25.29,25.24,25.24,406500.0,20.4766,20.4847,20.4442,20.4442,406500.0
2014-09-29 14:10:00,25.25,25.25,25.23,25.24,231300.0,20.4523,20.4523,20.4361,20.4442,231300.0
2014-09-29 14:20:00,25.25,25.26,25.24,25.26,232200.0,20.4523,20.4604,20.4442,20.4604,232200.0
2014-09-29 14:30:00,25.25,25.28,25.25,25.28,174900.0,20.4523,20.4766,20.4523,20.4766,174900.0
2014-09-29 14:40:00,25.27,25.3,25.26,25.3,202500.0,20.4685,20.4928,20.4604,20.4928,202500.0
2014-09-29 14:50:00,25.3,25.34,25.3,25.34,381000.0,20.4928,20.5252,20.4928,20.5252,381000.0
2014-09-29 15:00:00,25.34,25.37,25.33,25.36,246000.0,20.5252,20.5495,20.5171,20.5414,246000.0
2014-09-29 15:10:00,25.36,25.4,25.35,25.39,290400.0,20.5414,20.5738,20.5333,20.5657,290400.0
2014-09-29 15:20:00,25.39,25.42,25.39,25.41,330000.0,20.5657,20.59,20.5657,20.5819,330000.0
2014-09-29 15:30:00,25.41,25.42,25.39,25.4,380400.0,20.5819,20.59,20.5657,20.5738,380400.0
2014-09-29 15:40:00,25.4,25.4,25.37,25.38,639900.0,20.5738,20.5738,20.5495,20.5576,639900.0
2014-09-29 15:50:00,25.37,25.38,25.35,25.36,1238400.0,20.5495,20.5576,20.5333,20.5414,1238400.0
2014-09-30 09:30:00,25.35,25.36,25.26,25.34,425700.0,20.5333,20.5414,20.4604,20.5252,425700.0
2014-09-30 09:40:00,25.34,25.41,25.34,25.38,206400.0,20.5252,20.5819,20.5252,20.5576,206400.0
2014-09-30 09:50:00,25.38,25.4,25.35,25.36,170700.0,20.5576,20.5738,20.5333,20.5414,170700.0
2014-09-30 10:00:00,25.37,25.37,25.33,25.33,730500.0,20.5495,20.5495,20.5171,20.5171,730500.0
2014-09-30 10:10:00,25.33,25.37,25.32,25.36,306000.0,20.5171,20.5495,20.509,20.5414,306000.0
2014-09-30 10:20:00,25.37,25.38,25.35,25.36,368700.0,20.5495,20.5576,20.5333,20.5414,368700.0
2014-09-30 10:30:00,25.36,25.4,25.36,25.39,225900.0,20.5414,20.5738,20.5414,20.5657,225900.0
2014-09-30 10:40:00,25.4,25.41,25.39,25.4,175500.0,20.5738,20.5819,20.5657,20.5738,175500.0
2014-09-30 10:50:00,25.4,25.42,25.4,25.41,181200.0,20.5738,20.59,20.5738,20.5819,181200.0
2014-09-30 11:00:00,25.41,25.45,25.4,25.44,183000.0,20.5819,20.6143,20.5738,20.6062,183000.0
2014-09-30 11:10:00,25.44,25.45,25.42,25.43,128400.0,20.6062,20.6143,20.59,20.5981,128400.0
2014-09-30 11:20:00,25.43,25.47,25.43,25.47,168000.0,20.5981,20.6305,20.5981,20.6305,168000.0
2014-09-30 11:30:00,25.47,25.48,25.46,25.47,186000.0,20.6305,20.6386,20.6224,20.6305,186000.0
2014-09-30 11:40:00,25.47,25.47,25.45,25.46,112200.0,20.6305,20.6305,20.6143,20.6224,112200.0
2014-09-30 11:50:00,25.46,25.46,25.45,25.45,133200.0,20.6224,20.6224,20.6143,20.6143,133200.0
2014-09-30 12:00:00,25.45,25.45,25.44,25.45,122100.0,20.6143,20.6143,20.6062,20.6143,122100.0
2014-09-30 12:10:00,25.45,25.49,25.45,25.49,172200.0,20.6143,20.6467,20.6143,20.6467,172200.0
2014-09-30 12:20:00,25.49,25.5,25.48,25.48,186900.0,20.6467,20.6548,20.6386,20.6386,186900.0
2014-09-30 12:30:00,25.48,25.49,25.45,25.45,156300.0,20.6386,20.6467,20.6143,20.6143,156300.0
2014-09-30 12:40:00,25.45,25.48,25.44,25.48,196500.0,20.6143,20.6386,20.6062,20.6386,196500.0
2014-09-30 12:50:00,25.48,25.5,25.48,25.48,143100.0,20.6386,20.6548,20.6386,20.6386,143100.0
2014-09-30 13:00:00,25.48,25.54,25.48,25.53,404100.0,20.6386,20.6872,20.6386,20.6791,404100.0
2014-09-30 13:10:00,25.53,25.54,25.52,25.54,165300.0,20.6791,20.6872,20.671,20.6872,165300.0
2014-09-30 13:20:00,25.54,25.54,25.5,25.5,151200.0,20.6872,20.6872,20.6548,20.6548,151200.0
2014-09-30 13:30:00,25.5,25.51,25.48,25.5,194100.0,20.6548,20.6629,20.6386,20.6548,194100.0
2014-09-30 13:40:00,25.5,25.51,25.48,25.48,389100.0,20.6548,20.6629,20.6386,20.6386,389100.0
2014-09-30 13:50:00,25.48,25.5,25.47,25.5,196200.0,20.6386,20.6548,20.6305,20.6548,196200.0
2014-09-30 14:00:00,25.5,25.52,25.49,25.52,217800.0,20.6548,20.671,20.6467,20.671,217800.0
2014-09-30 14:10:00,25.52,25.52,25.5,25.5,218700.0,20.671,20.671,20.6548,20.6548,218700.0
2014-09-30 14:20:00,25.5,25.51,25.48,25.49,231900.0,20.6548,20.6629,20.6386,20.6467,231900.0
2014-09-30 14:30:00,25.49,25.51,25.49,25.5,158100.0,20.6467,20.6629,20.6467,20.6548,158100.0
2014-09-30 14:40:00,25.49,25.5,25.48,25.49,161400.0,20.6467,20.6548,20.6386,20.6467,161400.0
2014-09-30 14:50:00,25.5,25.52,25.49,25.5,294600.0,20.6548,20.671,20.6467,20.6548,294600.0
2014-09-30 15:00:00,25.5,25.5,25.46,25.47,250500.0,20.6548,20.6548,20.6224,20.6305,250500.0
2014-09-30 15:10:00,25.47,25.49,25.47,25.48,247800.0,20.6305,20.6467,20.6305,20.6386,247800.0
2014-09-30 15:20:00,25.48,25.51,25.48,25.49,321600.0,20.6386,20.6629,20.6386,20.6467,321600.0
2014-09-30 15:30:00,25.49,25.53,25.49,25.51,606900.0,20.6467,20.6791,20.6467,20.6629,606900.0
2014-09-30 15:40:00,25.51,25.57,25.51,25.56,751500.0,20.6629,20.7115,20.6629,20.7034,751500.0
2014-09-30 15:50:00,25.56,25.56,25.49,25.5,2811600.0,20.7034,20.7034,20.6467,20.6548,2811600.0
2014-10-01 09:30:00,25.5,25.62,25.5,25.53,926700.0,20.6548,20.752,20.6548,20.6791,926700.0
2014-10-01 09:40:00,25.53,25.53,25.45,25.49,286500.0,20.6791,20.6791,20.6143,20.6467,286500.0
2014-10-01 09:50:00,25.49,25.51,25.45,25.45,336000.0,20.6467,20.6629,20.6143,20.6143,336000.0
2014-10-01 10:00:00,25.45,25.47,25.4,25.43,283800.0,20.6143,20.6305,20.5738,20.5981,283800.0
2014-10-01 10:10:00,25.43,25.45,25.43,25.43,183600.0,20.5981,20.6143,20.5981,20.5981,183600.0
2014-10-01 10:20:00,25.43,25.44,25.42,25.44,220200.0,20.5981,20.6062,20.59,20.6062,220200.0
2014-10-01 10:30:00,25.44,25.44,25.39,25.39,268500.0,20.6062,20.6062,20.5657,20.5657,268500.0
2014-10-01 10:40:00,25.39,25.43,25.39,25.41,199800.0,20.5657,20.5981,20.5657,20.5819,199800.0
2014-10-01 10:50:00,25.41,25.42,25.4,25.4,158100.0,20.5819,20.59,20.5738,20.5738,158100.0
2014-10-01 11:00:00,25.4,25.42,25.4,25.4,241500.0,20.5738,20.59,20.5738,20.5738,241500.0
2014-10-01 11:10:00,25.4,25.41,25.38,25.4,166500.0,20.5738,20.5819,20.5576,20.5738,166500.0
2014-10-01 11:20:00,25.4,25.4,25.37,25.38,205800.0,20.5738,20.5738,20.5495,20.5576,205800.0
2014-10-01 11:30:00,25.38,25.4,25.37,25.4,162900.0,20.5576,20.5738,20.5495,20.5738,162900.0
2014-10-01 11:40:00,25.39,25.4,25.37,25.37,273000.0,20.5657,20.5738,20.5495,20.5495,273000.0
2014-10-01 11:50:00,25.38,25.39,25.37,25.38,94800.0,20.5576,20.5657,20.5495,20.5576,94800.0
2014-10-01 12:00:00,25.38,25.39,25.36,25.37,187200.0,20.5576,20.5657,20.5414,20.5495,187200.0
2014-10-01 12:10:00,25.37,25.37,25.34,25.36,112200.0,20.5495,20.5495,20.5252,20.5414,112200.0
2014-10-01 12:20:00,25.37,25.37,25.35,25.37,159000.0,20.5495,20.5495,20.5333,20.5495,159000.0
2014-10-01 12:30:00,25.36,25.36,25.32,25.33,236100.0,20.5414,20.5414,20.509,20.5171,236100.0
2014-10-01 12:40:00,25.33,25.36,25.32,25.32,257100.0,20.5171,20.5414,20.509,20.509,257100.0
2014-10-01 12:50:00,25.32,25.33,25.32,25.32,153300.0,20.509,20.5171,20.509,20.509,153300.0
2014-10-01 13:00:00,25.32,25.34,25.31,25.31,159900.0,20.509,20.5252,20.5009,20.5009,159900.0
2014-10-01 13:10:00,25.31,25.33,25.3,25.33,254400.0,20.5009,20.5171,20.4928,20.5171,254400.0
2014-10-01 13:20:00,25.33,25.35,25.32,25.35,218100.0,20.5171,20.5333,20.509,20.5333,218100.0
2014-10-01 13:30:00,25.35,25.35,25.32,25.33,262800.0,20.5333,20.5333,20.509,20.5171,262800.0
2014-10-01 13:40:00,25.33,25.36,25.32,25.34,213600.0,20.5171,20.5414,20.509,20.5252,213600.0
2014-10-01 13:50:00,25.34,25.36,25.33,25.34,148800.0,20.5252,20.5414,20.5171,20.5252,148800.0
2014-10-01 14:00:00,25.34,25.37,25.34,25.37,271200.0,20.5252,20.5495,20.5252,20.5495,271200.0
2014-10-01 14:10:00,25.37,25.39,25.36,25.38,189900.0,20.5495,20.5657,20.5414,20.5576,189900.0
2014-10-01 14:20:00,25.38,25.4,25.37,25.38,197400.0,20.5576,20.5738,20.5495,20.5576,197400.0
2014-10-01 14:30:00,25.38,25.4,25.38,25.4,216000.0,20.5576,20.5738,20.5576,20.5738,216000.0
2014-10-01 14:40:00,25.4,25.42,25.4,25.41,267000.0,20.5738,20.59,20.5738,20.5819,267000.0
2014-10-01 14:50:00,25.41,25.41,25.38,25.38,262800.0,20.5819,20.5819,20.5576,20.5576,262800.0
2014-10-01 15:00:00,25.38,25.39,25.37,25.37,309600.0,20.5576,20.5657,20.5495,20.5495,309600.0
2014-10-01 15:10:00,25.37,25.41,25.36,25.4,306600.0,20.5495,20.5819,20.5414,20.5738,306600.0
2014-10-01 15:20:00,25.4,25.4,25.36,25.39,310200.0,20.5738,20.5738,20.5414,20.5657,310200.0
2014-10-01 15:30:00,25.39,25.41,25.38,25.4,289800.0,20.5657,20.5819,20.5576,20.5738,289800.0
2014-10-01 15:40:00,25.39,25.42,25.38,25.41,630900.0,20.5657,20.59,20.5576,20.5819,630900.0
2014-10-01 15:50:00,25.41,25.42,25.37,25.37,1093800.0,20.5819,20.59,20.5495,20.5495,1093800.0
2014-10-02 09:30:00,25.4,25.44,25.32,25.44,592200.0,20.5738,20.6062,20.509,20.6062,592200.0
2014-10-02 09:40:00,25.44,25.54,25.42,25.5,749700.0,20.6062,20.6872,20.59,20.6548,749700.0
2014-10-02 09:50:00,25.49,25.56,25.47,25.56,532500.0,20.6467,20.7034,20.6305,20.7034,532500.0
2014-10-02 10:00:00,25.55,25.55,25.49,25.54,327000.0,20.6953,20.6953,20.6467,20.6872,327000.0
2014-10-02 10:10:00,25.55,25.58,25.51,25.57,358800.0,20.6953,20.7196,20.6629,20.7115,358800.0
2014-10-02 10:20:00,25.57,25.64,25.57,25.63,397500.0,20.7115,20.7682,20.7115,20.7601,397500.0
2014-10-02 10:30:00,25.63,25.63,25.58,25.61,488700.0,20.7601,20.7601,20.7196,20.7439,488700.0
2014-10-02 10:40:00,25.61,25.61,25.55,25.56,393000.0,20.7439,20.7439,20.6953,20.7034,393000.0
2014-10-02 10:50:00,25.56,25.56,25.53,25.55,320100.0,20.7034,20.7034,20.6791,20.6953,320100.0
2014-10-02 11:00:00,25.54,25.56,25.52,25.54,424500.0,20.6872,20.7034,20.671,20.6872,424500.0
2014-10-02 11:10:00,25.53,25.54,25.5,25.5,102000.0,20.6791,20.6872,20.6548,20.6548,102000.0
2014-10-02 11:20:00,25.51,25.53,25.49,25.52,249900.0,20.6629,20.6791,20.6467,20.671,249900.0
2014-10-02 11:30:00,25.52,25.52,25.46,25.48,249600.0,20.671,20.671,20.6224,20.6386,249600.0
2014-10-02 11:40:00,25.48,25.48,25.43,25.44,232200.0,20.6386,20.6386,20.5981,20.6062,232200.0
2014-10-02 11:50:00,25.44,25.46,25.42,25.46,159900.0,20.6062,20.6224,20.59,20.6224,159900.0
2014-10-02 12:00:00,25.46,25.46,25.44,25.45,175500.0,20.6224,20.6224,20.6062,20.6143,175500.0
2014-10-02 12:10:00,25.45,25.46,25.43,25.46,158400.0,20.6143,20.6224,20.5981,20.6224,158400.0
2014-10-02 12:20:00,25.46,25.46,25.45,25.46,103800.0,20.6224,20.6224,20.6143,20.6224,103800.0
2014-10-02 12:30:00,25.46,25.47,25.42,25.43,99000.0,20.6224,20.6305,20.59,20.5981,99000.0
2014-10-02 12:40:00,25.43,25.44,25.42,25.42,156600.0,20.5981,20.6062,20.59,20.59,156600.0
2014-10-02 12:50:00,25.42,25.45,25.41,25.44,217200.0,20.59,20.6143,20.5819,20.6062,217200.0
2014-10-02 13:00:00,25.44,25.46,25.42,25.43,157800.0,20.6062,20.6224,20.59,20.5981,157800.0
2014-10-02 13:10:00,25.43,25.45,25.41,25.44,294300.0,20.5981,20.6143,20.5819,20.6062,294300.0
2014-10-02 13:20:00,25.44,25.46,25.43,25.45,126000.0,20.6062,20.6224,20.5981,20.6143,126000.0
2014-10-02 13:30:00,25.45,25.46,25.44,25.46,270300.0,20.6143,20.6224,20.6062,20.6224,270300.0
2014-10-02 13:40:00,25.46,25.47,25.45,25.45,163500.0,20.6224,20.6305,20.6143,20.6143,163500.0
2014-10-02 13:50:00,25.45,25.47,25.44,25.44,150900.0,20.6143,20.6305,20.6062,20.6062,150900.0
2014-10-02 14:00:00,25.44,25.48,25.43,25.47,170700.0,20.6062,20.6386,20.5981,20.6305,170700.0
2014-10-02 14:10:00,25.47,25.47,25.43,25.43,336000.0,20.6305,20.6305,20.5981,20.5981,336000.0
2014-10-02 14:20:00,25.43,25.45,25.41,25.44,200100.0,20.5981,20.6143,20.5819,20.6062,200100.0
2014-10-02 14:30:00,25.44,25.44,25.41,25.42,156600.0,20.6062,20.6062,20.5819,20.59,156600.0
2014-10-02 14:40:00,25.42,25.45,25.41,25.44,168300.0,20.59,20.6143,20.5819,20.6062,168300.0
2014-10-02 14:50:00,25.44,25.47,25.43,25.43,319500.0,20.6062,20.6305,20.5981,20.5981,319500.0
2014-10-02 15:00:00,25.43,25.43,25.41,25.42,237900.0,20.5981,20.5981,20.5819,20.59,237900.0
2014-10-02 15:10:00,25.43,25.43,25.38,25.39,213900.0,20.5981,20.5981,20.5576,20.5657,213900.0
2014-10-02 15:20:00,25.39,25.41,25.38,25.4,242700.0,20.5657,20.5819,20.5576,20.5738,242700.0
2014-10-02 15:30:00,25.4,25.41,25.38,25.4,356100.0,20.5738,20.5819,20.5576,20.5738,356100.0
2014-10-02 15:40:00,25.39,25.4,25.36,25.4,613800.0,20.5657,20.5738,20.5414,20.5738,613800.0
2014-10-02 15:50:00,25.4,25.42,25.37,25.41,1550400.0,20.5738,20.59,20.5495,20.5819,1550400.0
2014-10-03 09:30:00,25.52,25.63,25.51,25.55,606000.0,20.671,20.7601,20.6629,20.6953,606000.0
2014-10-03 09:40:00,25.56,25.72,25.55,25.68,894600.0,20.7034,20.833,20.6953,20.8006,894600.0
2014-10-03 09:50:00,25.68,25.7,25.63,25.63,562500.0,20.8006,20.8168,20.7601,20.7601,562500.0
2014-10-03 10:00:00,25.63,25.77,25.63,25.77,504900.0,20.7601,20.8735,20.7601,20.8735,504900.0
2014-10-03 10:10:00,25.77,25.77,25.72,25.75,299700.0,20.8735,20.8735,20.833,20.8573,299700.0
2014-10-03 10:20:00,25.75,25.79,25.73,25.75,465300.0,20.8573,20.8897,20.8411,20.8573,465300.0
2014-10-03 10:30:00,25.75,25.76,25.71,25.74,245400.0,20.8573,20.8654,20.8249,20.8492,245400.0
2014-10-03 10:40:00,25.74,25.74,25.71,25.74,222000.0,20.8492,20.8492,20.8249,20.8492,222000.0
2014-10-03 10:50:00,25.74,25.78,25.74,25.74,293700.0,20.8492,20.8816,20.8492,20.8492,293700.0
2014-10-03 11:00:00,25.74,25.77,25.74,25.76,191700.0,20.8492,20.8735,20.8492,20.8654,191700.0
2014-10-03 11:10:00,25.76,25.77,25.75,25.75,237000.0,20.8654,20.8735,20.8573,20.8573,237000.0
2014-10-03 11:20:00,25.75,25.75,25.71,25.74,261900.0,20.8573,20.8573,20.8249,20.8492,261900.0
2014-10-03 11:30:00,25.74,25.74,25.7,25.71,271500.0,20.8492,20.8492,20.8168,20.8249,271500.0
2014-10-03 11:40:00,25.71,25.74,25.71,25.74,225900.0,20.8249,20.8492,20.8249,20.8492,225900.0
2014-10-03 11:50:00,25.73,25.74,25.7,25.7,178200.0,20.8411,20.8492,20.8168,20.8168,178200.0
2014-10-03 12:00:00,25.7,25.72,25.69,25.71,201300.0,20.8168,20.833,20.8087,20.8249,201300.0
2014-10-03 12:10:00,25.71,25.73,25.7,25.72,329100.0,20.8249,20.8411,20.8168,20.833,329100.0
2014-10-03 12:20:00,25.72,25.76,25.72,25.76,166800.0,20.833,20.8654,20.833,20.8654,166800.0
2014-10-03 12:30:00,25.76,25.79,25.76,25.78,225600.0,20.8654,20.8897,20.8654,20.8816,225600.0
2014-10-03 12:40:00,25.78,25.79,25.77,25.79,222900.0,20.8816,20.8897,20.8735,20.8897,222900.0
2014-10-03 12:50:00,25.79,25.79,25.78,25.78,119700.0,20.8897,20.8897,20.8816,20.8816,119700.0
2014-10-03 13:00:00,25.78,25.79,25.77,25.78,229200.0,20.8816,20.8897,20.8735,20.8816,229200.0
2014-10-03 13:10:00,25.78,25.79,25.76,25.77,240300.0,20.8816,20.8897,20.8654,20.8735,240300.0
2014-10-03 13:20:00,25.78,25.79,25.77,25.77,161100.0,20.8816,20.8897,20.8735,20.8735,161100.0
2014-10-03 13:30:00,25.78,25.78,25.74,25.75,185400.0,20.8816,20.8816,20.8492,20.8573,185400.0
2014-10-03 13:40:00,25.75,25.76,25.74,25.76,135900.0,20.8573,20.8654,20.8492,20.8654,135900.0
2014-10-03 13:50:00,25.76,25.77,25.75,25.76,323700.0,20.8654,20.8735,20.8573,20.8654,323700.0
2014-10-03 14:00:00,25.76,25.79,25.76,25.79,207600.0,20.8654,20.8897,20.8654,20.8897,207600.0
2014-10-03 14:10:00,25.79,25.8,25.78,25.8,228300.0,20.8897,20.8978,20.8816,20.8978,228300.0
2014-10-03 14:20:00,25.8,25.81,25.79,25.79,234900.0,20.8978,20.9059,20.8897,20.8897,234900.0
2014-10-03 14:30:00,25.79,25.8,25.78,25.8,256500.0,20.8897,20.8978,20.8816,20.8978,256500.0
2014-10-03 14:40:00,25.8,25.81,25.8,25.81,212100.0,20.8978,20.9059,20.8978,20.9059,212100.0
2014-10-03 14:50:00,25.81,25.82,25.8,25.81,200400.0,20.9059,20.914,20.8978,20.9059,200400.0
2014-10-03 15:00:00,25.81,25.83,25.81,25.81,274800.0,20.9059,20.9221,20.9059,20.9059,274800.0
2014-10-03 15:10:00,25.81,25.82,25.79,25.79,305700.0,20.9059,20.914,20.8897,20.8897,305700.0
2014-10-03 15:20:00,25.79,25.8,25.79,25.8,390300.0,20.8897,20.8978,20.8897,20.8978,390300.0
2014-10-03 15:30:00,25.79,25.8,25.78,25.79,440400.0,20.8897,20.8978,20.8816,20.8897,440400.0
2014-10-03 15:40:00,25.79,25.79,25.77,25.79,1261200.0,20.8897,20.8897,20.8735,20.8897,1261200.0
2014-10-03 15:50:00,25.79,25.79,25.76,25.77,1809600.0,20.8897,20.8897,20.8654,20.8735,1809600.0
2014-10-06 09:30:00,25.68,25.96,25.66,25.95,1466400.0,20.8006,21.0274,20.7844,21.0193,1466400.0
2014-10-06 09:40:00,25.95,25.96,25.92,25.95,515700.0,21.0193,21.0274,20.995,21.0193,515700.0
2014-10-06 09:50:00,25.95,25.96,25.91,25.96,430500.0,21.0193,21.0274,20.9869,21.0274,430500.0
2014-10-06 10:00:00,25.96,25.97,25.95,25.96,532200.0,21.0274,21.0355,21.0193,21.0274,532200.0
2014-10-06 10:10:00,25.96,25.96,25.93,25.95,456300.0,21.0274,21.0274,21.0031,21.0193,456300.0
2014-10-06 10:20:00,25.95,25.96,25.93,25.93,264600.0,21.0193,21.0274,21.0031,21.0031,264600.0
2014-10-06 10:30:00,25.92,25.96,25.91,25.95,460800.0,20.995,21.0274,20.9869,21.0193,460800.0
2014-10-06 10:40:00,25.95,25.96,25.91,25.92,431700.0,21.0193,21.0274,20.9869,20.995,431700.0
2014-10-06 10:50:00,25.92,25.92,25.87,25.87,473700.0,20.995,20.995,20.9545,20.9545,473700.0
2014-10-06 11:00:00,25.87,25.9,25.87,25.9,306900.0,20.9545,20.9788,20.9545,20.9788,306900.0
2014-10-06 11:10:00,25.9,25.91,25.88,25.89,227400.0,20.9788,20.9869,20.9626,20.9707,227400.0
2014-10-06 11:20:00,25.89,25.89,25.85,25.87,357000.0,20.9707,20.9707,20.9383,20.9545,357000.0
2014-10-06 11:30:00,25.87,25.87,25.85,25.85,234300.0,20.9545,20.9545,20.9383,20.9383,234300.0
2014-10-06 11:40:00,25.85,25.85,25.77,25.79,382500.0,20.9383,20.9383,20.8735,20.8897,382500.0
2014-10-06 11:50:00,25.79,25.8,25.77,25.79,207300.0,20.8897,20.8978,20.8735,20.8897,207300.0
2014-10-06 12:00:00,25.79,25.8,25.78,25.8,174900.0,20.8897,20.8978,20.8816,20.8978,174900.0
2014-10-06 12:10:00,25.8,25.81,25.79,25.79,163500.0,20.8978,20.9059,20.8897,20.8897,163500.0
2014-10-06 12:20:00,25.79,25.8,25.78,25.79,149100.0,20.8897,20.8978,20.8816,20.8897,149100.0
2014-10-06 12:30:00,25.79,25.8,25.77,25.78,283200.0,20.8897,20.8978,20.8735,20.8816,283200.0
2014-10-06 12:40:00,25.78,25.79,25.75,25.75,289200.0,20.8816,20.8897,20.8573,20.8573,289200.0
2014-10-06 12:50:00,25.75,25.75,25.72,25.74,130800.0,20.8573,20.8573,20.833,20.8492,130800.0
2014-10-06 13:00:00,25.74,25.77,25.72,25.75,129300.0,20.8492,20.8735,20.833,20.8573,129300.0
2014-10-06 13:10:00,25.75,25.8,25.74,25.79,137100.0,20.8573,20.8978,20.8492,20.8897,137100.0
2014-10-06 13:20:00,25.79,25.79,25.78,25.79,140400.0,20.8897,20.8897,20.8816,20.8897,140400.0
2014-10-06 13:30:00,25.79,25.79,25.74,25.75,101400.0,20.8897,20.8897,20.8492,20.8573,101400.0
2014-10-06 13:40:00,25.75,25.75,25.71,25.71,85800.0,20.8573,20.8573,20.8249,20.8249,85800.0
2014-10-06 13:50:00,25.71,25.73,25.71,25.73,130800.0,20.8249,20.8411,20.8249,20.8411,130800.0
2014-10-06 14:00:00,25.73,25.73,25.7,25.71,165300.0,20.8411,20.8411,20.8168,20.8249,165300.0
2014-10-06 14:10:00,25.71,25.74,25.7,25.74,413100.0,20.8249,20.8492,20.8168,20.8492,413100.0
2014-10-06 14:20:00,25.74,25.77,25.74,25.77,357900.0,20.8492,20.8735,20.8492,20.8735,357900.0
2014-10-06 14:30:00,25.77,25.8,25.76,25.78,243300.0,20.8735,20.8978,20.8654,20.8816,243300.0
2014-10-06 14:40:00,25.78,25.78,25.77,25.77,197700.0,20.8816,20.8816,20.8735,20.8735,197700.0
2014-10-06 14:50:00,25.77,25.78,25.77,25.77,117300.0,20.8735,20.8816,20.8735,20.8735,117300.0
2014-10-06 15:00:00,25.77,25.78,25.74,25.75,243600.0,20.8735,20.8816,20.8492,20.8573,243600.0
2014-10-06 15:10:00,25.74,25.76,25.73,25.76,244200.0,20.8492,20.8654,20.8411,20.8654,244200.0
2014-10-06 15:20:00,25.76,25.8,25.75,25.79,293100.0,20.8654,20.8978,20.8573,20.8897,293100.0
2014-10-06 15:30:00,25.79,25.8,25.77,25.8,269400.0,20.8897,20.8978,20.8735,20.8978,269400.0
2014-10-06 15:40:00,25.79,25.8,25.77,25.77,357300.0,20.8897,20.8978,20.8735,20.8735,357300.0
2014-10-06 15:50:00,25.77,25.8,25.77,25.79,1409700.0,20.8735,20.8978,20.8735,20.8897,1409700.0
2014-10-07 09:30:00,25.68,25.68,25.59,25.61,879900.0,20.8006,20.8006,20.7277,20.7439,879900.0
2014-10-07 09:40:00,25.6,25.66,25.57,25.66,660300.0,20.7358,20.7844,20.7115,20.7844,660300.0
2014-10-07 09:50:00,25.66,25.72,25.65,25.71,355800.0,20.7844,20.833,20.7763,20.8249,355800.0
2014-10-07 10:00:00,25.71,25.73,25.68,25.72,414900.0,20.8249,20.8411,20.8006,20.833,414900.0
2014-10-07 10:10:00,25.72,25.75,25.71,25.75,318300.0,20.833,20.8573,20.8249,20.8573,318300.0
2014-10-07 10:20:00,25.75,25.77,25.74,25.76,366300.0,20.8573,20.8735,20.8492,20.8654,366300.0
2014-10-07 10:30:00,25.76,25.83,25.76,25.82,529500.0,20.8654,20.9221,20.8654,20.914,529500.0
2014-10-07 10:40:00,25.82,25.86,25.82,25.86,402000.0,20.914,20.9464,20.914,20.9464,402000.0
2014-10-07 10:50:00,25.86,25.87,25.79,25.79,397200.0,20.9464,20.9545,20.8897,20.8897,397200.0
2014-10-07 11:00:00,25.79,25.81,25.77,25.78,390000.0,20.8897,20.9059,20.8735,20.8816,390000.0
2014-10-07 11:10:00,25.78,25.78,25.74,25.75,302400.0,20.8816,20.8816,20.8492,20.8573,302400.0
2014-10-07 11:20:00,25.75,25.76,25.74,25.75,426300.0,20.8573,20.8654,20.8492,20.8573,426300.0
2014-10-07 11:30:00,25.75,25.75,25.73,25.74,356400.0,20.8573,20.8573,20.8411,20.8492,356400.0
2014-10-07 11:40:00,25.74,25.78,25.74,25.78,258300.0,20.8492,20.8816,20.8492,20.8816,258300.0
2014-10-07 11:50:00,25.78,25.81,25.76,25.8,381900.0,20.8816,20.9059,20.8654,20.8978,381900.0
2014-10-07 12:00:00,25.8,25.81,25.79,25.81,288600.0,20.8978,20.9059,20.8897,20.9059,288600.0
2014-10-07 12:10:00,25.81,25.83,25.8,25.83,345000.0,20.9059,20.9221,20.8978,20.9221,345000.0
2014-10-07 12:20:00,25.83,25.84,25.83,25.84,221700.0,20.9221,20.9302,20.9221,20.9302,221700.0
2014-10-07 12:30:00,25.84,25.84,25.81,25.81,182100.0,20.9302,20.9302,20.9059,20.9059,182100.0
2014-10-07 12:40:00,25.81,25.83,25.79,25.79,207300.0,20.9059,20.9221,20.8897,20.8897,207300.0
2014-10-07 12:50:00,25.79,25.81,25.79,25.81,180900.0,20.8897,20.9059,20.8897,20.9059,180900.0
2014-10-07 13:00:00,25.81,25.81,25.79,25.79,249600.0,20.9059,20.9059,20.8897,20.8897,249600.0
2014-10-07 13:10:00,25.79,25.85,25.79,25.84,213000.0,20.8897,20.9383,20.8897,20.9302,213000.0
2014-10-07 13:20:00,25.84,25.89,25.84,25.88,324900.0,20.9302,20.9707,20.9302,20.9626,324900.0
2014-10-07 13:30:00,25.88,25.89,25.84,25.84,491700.0,20.9626,20.9707,20.9302,20.9302,491700.0
2014-10-07 13:40:00,25.84,25.85,25.82,25.83,194400.0,20.9302,20.9383,20.914,20.9221,194400.0
2014-10-07 13:50:00,25.83,25.89,25.82,25.88,940200.0,20.9221,20.9707,20.914,20.9626,940200.0
2014-10-07 14:00:00,25.88,25.88,25.86,25.88,567900.0,20.9626,20.9626,20.9464,20.9626,567900.0
2014-10-07 14:10:00,25.88,25.9,25.87,25.88,369300.0,20.9626,20.9788,20.9545,20.9626,369300.0
2014-10-07 14:20:00,25.88,25.89,25.84,25.84,453300.0,20.9626,20.9707,20.9302,20.9302,453300.0
2014-10-07 14:30:00,25.84,25.84,25.8,25.8,425400.0,20.9302,20.9302,20.8978,20.8978,425400.0
2014-10-07 14:40:00,25.8,25.8,25.76,25.77,496200.0,20.8978,20.8978,20.8654,20.8735,496200.0
2014-10-07 14:50:00,25.77,25.79,25.75,25.78,399000.0,20.8735,20.8897,20.8573,20.8816,399000.0
2014-10-07 15:00:00,25.78,25.8,25.75,25.8,625200.0,20.8816,20.8978,20.8573,20.8978,625200.0
2014-10-07 15:10:00,25.8,25.81,25.78,25.79,578100.0,20.8978,20.9059,20.8816,20.8897,578100.0
2014-10-07 15:20:00,25.79,25.81,25.77,25.81,475200.0,20.8897,20.9059,20.8735,20.9059,475200.0
2014-10-07 15:30:00,25.81,25.82,25.78,25.79,631500.0,20.9059,20.914,20.8816,20.8897,631500.0
2014-10-07 15:40:00,25.79,25.82,25.78,25.81,952200.0,20.8897,20.914,20.8816,20.9059,952200.0
2014-10-07 15:50:00,25.81,25.81,25.77,25.77,1825200.0,20.9059,20.9059,20.8735,20.8735,1825200.0
2014-10-08 09:30:00,25.8,25.91,25.6,25.88,812400.0,20.8978,20.9869,20.7358,20.9626,812400.0
2014-10-08 09:40:00,25.89,25.89,25.83,25.83,481800.0,20.9707,20.9707,20.9221,20.9221,481800.0
2014-10-08 09:50:00,25.84,25.85,25.79,25.84,349200.0,20.9302,20.9383,20.8897,20.9302,349200.0
2014-10-08 10:00:00,25.85,25.88,25.84,25.85,433200.0,20.9383,20.9626,20.9302,20.9383,433200.0
2014-10-08 10:10:00,25.85,25.9,25.83,25.86,572100.0,20.9383,20.9788,20.9221,20.9464,572100.0
2014-10-08 10:20:00,25.86,25.88,25.85,25.88,564600.0,20.9464,20.9626,20.9383,20.9626,564600.0
2014-10-08 10:30:00,25.88,25.89,25.84,25.88,467100.0,20.9626,20.9707,20.9302,20.9626,467100.0
2014-10-08 10:40:00,25.88,25.89,25.83,25.87,275100.0,20.9626,20.9707,20.9221,20.9545,275100.0
2014-10-08 10:50:00,25.86,25.88,25.83,25.85,366900.0,20.9464,20.9626,20.9221,20.9383,366900.0
2014-10-08 11:00:00,25.85,25.93,25.84,25.93,1026000.0,20.9383,21.0031,20.9302,21.0031,1026000.0
2014-10-08 11:10:00,25.93,25.93,25.89,25.91,417600.0,21.0031,21.0031,20.9707,20.9869,417600.0
2014-10-08 11:20:00,25.91,25.93,25.9,25.92,757800.0,20.9869,21.0031,20.9788,20.995,757800.0
2014-10-08 11:30:00,25.92,25.95,25.92,25.94,380700.0,20.995,21.0193,20.995,21.0112,380700.0
2014-10-08 11:40:00,25.94,25.97,25.93,25.97,536700.0,21.0112,21.0355,21.0031,21.0355,536700.0
2014-10-08 11:50:00,25.97,25.98,25.96,25.97,389700.0,21.0355,21.0436,21.0274,21.0355,389700.0
2014-10-08 12:00:00,25.97,25.99,25.96,25.98,355800.0,21.0355,21.0517,21.0274,21.0436,355800.0
2014-10-08 12:10:00,25.98,25.99,25.97,25.97,284400.0,21.0436,21.0517,21.0355,21.0355,284400.0
2014-10-08 12:20:00,25.98,25.98,25.97,25.97,215100.0,21.0436,21.0436,21.0355,21.0355,215100.0
2014-10-08 12:30:00,25.97,25.98,25.96,25.98,361200.0,21.0355,21.0436,21.0274,21.0436,361200.0
2014-10-08 12:40:00,25.98,25.98,25.96,25.97,300600.0,21.0436,21.0436,21.0274,21.0355,300600.0
2014-10-08 12:50:00,25.97,25.97,25.93,25.94,277800.0,21.0355,21.0355,21.0031,21.0112,277800.0
2014-10-08 13:00:00,25.94,25.97,25.94,25.95,196200.0,21.0112,21.0355,21.0112,21.0193,196200.0
2014-10-08 13:10:00,25.95,25.95,25.94,25.94,348000.0,21.0193,21.0193,21.0112,21.0112,348000.0
2014-10-08 13:20:00,25.94,25.95,25.93,25.93,199800.0,21.0112,21.0193,21.0031,21.0031,199800.0
2014-10-08 13:30:00,25.93,25.95,25.92,25.95,393600.0,21.0031,21.0193,20.995,21.0193,393600.0
2014-10-08 13:40:00,25.95,25.98,25.95,25.97,339300.0,21.0193,21.0436,21.0193,21.0355,339300.0
2014-10-08 13:50:00,25.97,25.97,25.95,25.96,266700.0,21.0355,21.0355,21.0193,21.0274,266700.0
2014-10-08 14:00:00,25.96,26.03,25.96,26.02,835500.0,21.0274,21.0841,21.0274,21.076,835500.0
2014-10-08 14:10:00,26.02,26.06,26.01,26.05,347700.0,21.076,21.1084,21.0679,21.1003,347700.0
2014-10-08 14:20:00,26.06,26.08,26.06,26.07,370800.0,21.1084,21.1246,21.1084,21.1165,370800.0
2014-10-08 14:30:00,26.07,26.08,26.05,26.05,473700.0,21.1165,21.1246,21.1003,21.1003,473700.0
2014-10-08 14:40:00,26.05,26.06,26.01,26.02,319800.0,21.1003,21.1084,21.0679,21.076,319800.0
2014-10-08 14:50:00,26.02,26.06,26.0,26.06,676800.0,21.076,21.1084,21.0598,21.1084,676800.0
2014-10-08 15:00:00,26.06,26.08,26.05,26.06,567000.0,21.1084,21.1246,21.1003,21.1084,567000.0
2014-10-08 15:10:00,26.06,26.07,26.05,26.06,623700.0,21.1084,21.1165,21.1003,21.1084,623700.0
2014-10-08 15:20:00,26.06,26.14,26.06,26.13,608700.0,21.1084,21.1732,21.1084,21.1651,608700.0
2014-10-08 15:30:00,26.13,26.16,26.12,26.14,725400.0,21.1651,21.1894,21.157,21.1732,725400.0
2014-10-08 15:40:00,26.14,26.16,26.08,26.09,1967100.0,21.1732,21.1894,21.1246,21.1327,1967100.0
2014-10-08 15:50:00,26.09,26.1,26.06,26.08,1920600.0,21.1327,21.1408,21.1084,21.1246,1920600.0
2014-10-09 09:30:00,26.04,26.16,26.01,26.14,620400.0,21.0922,21.1894,21.0679,21.1732,620400.0
2014-10-09 09:40:00,26.15,26.25,26.13,26.24,581700.0,21.1813,21.2623,21.1651,21.2542,581700.0
2014-10-09 09:50:00,26.24,26.25,26.18,26.2,438300.0,21.2542,21.2623,21.2056,21.2218,438300.0
2014-10-09 10:00:00,26.2,26.24,26.18,26.23,371700.0,21.2218,21.2542,21.2056,21.2461,371700.0
2014-10-09 10:10:00,26.23,26.25,26.2,26.25,215700.0,21.2461,21.2623,21.2218,21.2623,215700.0
2014-10-09 10:20:00,26.25,26.28,26.24,26.27,379500.0,21.2623,21.2866,21.2542,21.2785,379500.0
2014-10-09 10:30:00,26.27,26.27,26.16,26.17,696900.0,21.2785,21.2785,21.1894,21.1975,696900.0
2014-10-09 10:40:00,26.17,26.17,26.1,26.11,413700.0,21.1975,21.1975,21.1408,21.1489,413700.0
2014-10-09 10:50:00,26.11,26.13,26.1,26.13,301800.0,21.1489,21.1651,21.1408,21.1651,301800.0
2014-10-09 11:00:00,26.13,26.14,26.08,26.13,266400.0,21.1651,21.1732,21.1246,21.1651,266400.0
2014-10-09 11:10:00,26.13,26.16,26.12,26.12,315000.0,21.1651,21.1894,21.157,21.157,315000.0
2014-10-09 11:20:00,26.12,26.15,26.11,26.12,257100.0,21.157,21.1813,21.1489,21.157,257100.0
2014-10-09 11:30:00,26.13,26.13,26.1,26.1,357000.0,21.1651,21.1651,21.1408,21.1408,357000.0
2014-10-09 11:40:00,26.1,26.11,26.03,26.05,657300.0,21.1408,21.1489,21.0841,21.1003,657300.0
2014-10-09 11:50:00,26.05,26.06,26.01,26.04,708300.0,21.1003,21.1084,21.0679,21.0922,708300.0
2014-10-09 12:00:00,26.03,26.08,26.03,26.05,241800.0,21.0841,21.1246,21.0841,21.1003,241800.0
2014-10-09 12:10:00,26.05,26.07,26.02,26.05,484800.0,21.1003,21.1165,21.076,21.1003,484800.0
2014-10-09 12:20:00,26.06,26.06,25.98,26.0,580800.0,21.1084,21.1084,21.0436,21.0598,580800.0
2014-10-09 12:30:00,25.99,26.0,25.96,25.99,311700.0,21.0517,21.0598,21.0274,21.0517,311700.0
2014-10-09 12:40:00,25.98,26.0,25.96,25.96,174300.0,21.0436,21.0598,21.0274,21.0274,174300.0
2014-10-09 12:50:00,25.96,25.97,25.93,25.96,251100.0,21.0274,21.0355,21.0031,21.0274,251100.0
2014-10-09 13:00:00,25.96,25.96,25.91,25.91,260100.0,21.0274,21.0274,20.9869,20.9869,260100.0
2014-10-09 13:10:00,25.91,25.97,25.89,25.97,272100.0,20.9869,21.0355,20.9707,21.0355,272100.0
2014-10-09 13:20:00,25.97,26.01,25.97,25.98,161100.0,21.0355,21.0679,21.0355,21.0436,161100.0
2014-10-09 13:30:00,25.98,26.01,25.96,26.0,254700.0,21.0436,21.0679,21.0274,21.0598,254700.0
2014-10-09 13:40:00,26.01,26.01,25.97,25.99,243300.0,21.0679,21.0679,21.0355,21.0517,243300.0
2014-10-09 13:50:00,26.0,26.0,25.94,25.99,226800.0,21.0598,21.0598,21.0112,21.0517,226800.0
2014-10-09 14:00:00,25.99,25.99,25.95,25.98,267300.0,21.0517,21.0517,21.0193,21.0436,267300.0
2014-10-09 14:10:00,25.97,25.99,25.93,25.95,442800.0,21.0355,21.0517,21.0031,21.0193,442800.0
2014-10-09 14:20:00,25.95,25.99,25.94,25.97,351600.0,21.0193,21.0517,21.0112,21.0355,351600.0
2014-10-09 14:30:00,25.97,25.97,25.93,25.95,716100.0,21.0355,21.0355,21.0031,21.0193,716100.0
2014-10-09 14:40:00,25.94,25.95,25.92,25.94,352500.0,21.0112,21.0193,20.995,21.0112,352500.0
2014-10-09 14:50:00,25.95,25.95,25.93,25.94,415800.0,21.0193,21.0193,21.0031,21.0112,415800.0
2014-10-09 15:00:00,25.94,25.97,25.93,25.94,338400.0,21.0112,21.0355,21.0031,21.0112,338400.0
2014-10-09 15:10:00,25.95,25.99,25.95,25.96,459900.0,21.0193,21.0517,21.0193,21.0274,459900.0
2014-10-09 15:20:00,25.96,25.99,25.95,25.97,663000.0,21.0274,21.0517,21.0193,21.0355,663000.0
2014-10-09 15:30:00,25.97,26.05,25.97,26.02,811500.0,21.0355,21.1003,21.0355,21.076,811500.0
2014-10-09 15:40:00,26.02,26.03,25.97,25.97,938100.0,21.076,21.0841,21.0355,21.0355,938100.0
2014-10-09 15:50:00,25.97,26.01,25.95,25.96,1438500.0,21.0355,21.0679,21.0193,21.0274,1438500.0
2014-10-10 09:30:00,25.98,26.26,25.98,26.26,1484100.0,21.0436,21.2704,21.0436,21.2704,1484100.0
2014-10-10 09:40:00,26.25,26.27,26.21,26.22,545700.0,21.2623,21.2785,21.2299,21.238,545700.0
2014-10-10 09:50:00,26.22,26.26,26.16,26.25,661800.0,21.238,21.2704,21.1894,21.2623,661800.0
2014-10-10 10:00:00,26.25,26.27,26.2,26.27,657900.0,21.2623,21.2785,21.2218,21.2785,657900.0
2014-10-10 10:10:00,26.27,26.32,26.25,26.32,764400.0,21.2785,21.319,21.2623,21.319,764400.0
2014-10-10 10:20:00,26.32,26.46,26.3,26.43,1683900.0,21.319,21.4324,21.3028,21.4081,1683900.0
2014-10-10 10:30:00,26.43,26.43,26.25,26.25,1548900.0,21.4081,21.4081,21.2623,21.2623,1548900.0
2014-10-10 10:40:00,26.25,26.37,26.22,26.34,707400.0,21.2623,21.3595,21.238,21.3352,707400.0
2014-10-10 10:50:00,26.35,26.41,26.33,26.36,599700.0,21.3433,21.3919,21.3271,21.3514,599700.0
2014-10-10 11:00:00,26.36,26.37,26.29,26.33,532200.0,21.3514,21.3595,21.2947,21.3271,532200.0
2014-10-10 11:10:00,26.33,26.33,26.29,26.3,502200.0,21.3271,21.3271,21.2947,21.3028,502200.0
2014-10-10 11:20:00,26.3,26.32,26.24,26.24,501600.0,21.3028,21.319,21.2542,21.2542,501600.0
2014-10-10 11:30:00,26.24,26.24,26.18,26.19,737100.0,21.2542,21.2542,21.2056,21.2137,737100.0
2014-10-10 11:40:00,26.19,26.19,26.15,26.17,564300.0,21.2137,21.2137,21.1813,21.1975,564300.0
2014-10-10 11:50:00,26.17,26.18,26.16,26.18,310200.0,21.1975,21.2056,21.1894,21.2056,310200.0
2014-10-10 12:00:00,26.18,26.23,26.18,26.18,407100.0,21.2056,21.2461,21.2056,21.2056,407100.0
2014-10-10 12:10:00,26.17,26.22,26.17,26.21,408600.0,21.1975,21.238,21.1975,21.2299,408600.0
2014-10-10 12:20:00,26.21,26.26,26.19,26.25,386100.0,21.2299,21.2704,21.2137,21.2623,386100.0
2014-10-10 12:30:00,26.26,26.33,26.26,26.3,524100.0,21.2704,21.3271,21.2704,21.3028,524100.0
2014-10-10 12:40:00,26.3,26.32,26.28,26.32,619800.0,21.3028,21.319,21.2866,21.319,619800.0
2014-10-10 12:50:00,26.32,26.33,26.3,26.32,511800.0,21.319,21.3271,21.3028,21.319,511800.0
2014-10-10 13:00:00,26.32,26.33,26.3,26.31,459000.0,21.319,21.3271,21.3028,21.3109,459000.0
2014-10-10 13:10:00,26.31,26.35,26.31,26.35,354300.0,21.3109,21.3433,21.3109,21.3433,354300.0
2014-10-10 13:20:00,26.35,26.38,26.34,26.37,590400.0,21.3433,21.3676,21.3352,21.3595,590400.0
2014-10-10 13:30:00,26.37,26.37,26.34,26.34,763200.0,21.3595,21.3595,21.3352,21.3352,763200.0
2014-10-10 13:40:00,26.34,26.35,26.32,26.32,590700.0,21.3352,21.3433,21.319,21.319,590700.0
2014-10-10 13:50:00,26.32,26.32,26.26,26.28,228600.0,21.319,21.319,21.2704,21.2866,228600.0
2014-10-10 14:00:00,26.28,26.28,26.21,26.23,406500.0,21.2866,21.2866,21.2299,21.2461,406500.0
2014-10-10 14:10:00,26.23,26.23,26.17,26.17,253500.0,21.2461,21.2461,21.1975,21.1975,253500.0
2014-10-10 14:20:00,26.18,26.3,26.17,26.2,786000.0,21.2056,21.3028,21.1975,21.2218,786000.0
2014-10-10 14:30:00,26.2,26.23,26.2,26.2,317700.0,21.2218,21.2461,21.2218,21.2218,317700.0
2014-10-10 14:40:00,26.2,26.21,26.19,26.19,220800.0,21.2218,21.2299,21.2137,21.2137,220800.0
2014-10-10 14:50:00,26.19,26.19,26.15,26.17,546300.0,21.2137,21.2137,21.1813,21.1975,546300.0
2014-10-10 15:00:00,26.18,26.19,26.15,26.17,384300.0,21.2056,21.2137,21.1813,21.1975,384300.0
2014-10-10 15:10:00,26.17,26.19,26.16,26.18,433800.0,21.1975,21.2137,21.1894,21.2056,433800.0
2014-10-10 15:20:00,26.18,26.21,26.17,26.21,478200.0,21.2056,21.2299,21.1975,21.2299,478200.0
2014-10-10 15:30:00,26.21,26.22,26.18,26.19,673500.0,21.2299,21.238,21.2056,21.2137,673500.0
2014-10-10 15:40:00,26.2,26.21,26.14,26.15,1008600.0,21.2218,21.2299,21.1732,21.1813,1008600.0
2014-10-10 15:50:00,26.15,26.17,26.09,26.09,1847700.0,21.1813,21.1975,21.1327,21.1327,1847700.0
2014-10-13 09:30:00,26.01,26.02,25.9,26.0,1010700.0,21.0679,21.076,20.9788,21.0598,1010700.0
2014-10-13 09:40:00,26.0,26.16,26.0,26.11,615300.0,21.0598,21.1894,21.0598,21.1489,615300.0
2014-10-13 09:50:00,26.11,26.12,26.03,26.09,456600.0,21.1489,21.157,21.0841,21.1327,456600.0
2014-10-13 10:00:00,26.1,26.13,26.07,26.1,360900.0,21.1408,21.1651,21.1165,21.1408,360900.0
2014-10-13 10:10:00,26.09,26.11,26.06,26.09,545700.0,21.1327,21.1489,21.1084,21.1327,545700.0
2014-10-13 10:20:00,26.09,26.12,26.08,26.1,429600.0,21.1327,21.157,21.1246,21.1408,429600.0
2014-10-13 10:30:00,26.1,26.14,26.09,26.14,474000.0,21.1408,21.1732,21.1327,21.1732,474000.0
2014-10-13 10:40:00,26.14,26.15,26.08,26.13,435600.0,21.1732,21.1813,21.1246,21.1651,435600.0
2014-10-13 10:50:00,26.13,26.17,26.1,26.11,442500.0,21.1651,21.1975,21.1408,21.1489,442500.0
2014-10-13 11:00:00,26.12,26.16,26.11,26.12,339300.0,21.157,21.1894,21.1489,21.157,339300.0
2014-10-13 11:10:00,26.12,26.14,26.09,26.11,322800.0,21.157,21.1732,21.1327,21.1489,322800.0
2014-10-13 11:20:00,26.11,26.13,26.1,26.11,315900.0,21.1489,21.1651,21.1408,21.1489,315900.0
2014-10-13 11:30:00,26.12,26.15,26.05,26.07,422100.0,21.157,21.1813,21.1003,21.1165,422100.0
2014-10-13 11:40:00,26.07,26.09,26.02,26.03,516600.0,21.1165,21.1327,21.076,21.0841,516600.0
2014-10-13 11:50:00,26.03,26.05,26.02,26.02,366600.0,21.0841,21.1003,21.076,21.076,366600.0
2014-10-13 12:00:00,26.02,26.04,26.0,26.01,244800.0,21.076,21.0922,21.0598,21.0679,244800.0
2014-10-13 12:10:00,26.01,26.02,25.98,25.98,342000.0,21.0679,21.076,21.0436,21.0436,342000.0
2014-10-13 12:20:00,25.98,26.03,25.98,26.02,440100.0,21.0436,21.0841,21.0436,21.076,440100.0
2014-10-13 12:30:00,26.02,26.07,26.02,26.07,174600.0,21.076,21.1165,21.076,21.1165,174600.0
2014-10-13 12:40:00,26.07,26.1,26.06,26.1,266100.0,21.1165,21.1408,21.1084,21.1408,266100.0
2014-10-13 12:50:00,26.09,26.09,26.05,26.07,324900.0,21.1327,21.1327,21.1003,21.1165,324900.0
2014-10-13 13:00:00,26.07,26.09,26.06,26.09,483600.0,21.1165,21.1327,21.1084,21.1327,483600.0
2014-10-13 13:10:00,26.09,26.11,26.07,26.09,426300.0,21.1327,21.1489,21.1165,21.1327,426300.0
2014-10-13 13:20:00,26.09,26.2,26.09,26.19,542400.0,21.1327,21.2218,21.1327,21.2137,542400.0
2014-10-13 13:30:00,26.19,26.2,26.12,26.12,298800.0,21.2137,21.2218,21.157,21.157,298800.0
2014-10-13 13:40:00,26.12,26.13,26.06,26.07,352800.0,21.157,21.1651,21.1084,21.1165,352800.0
2014-10-13 13:50:00,26.07,26.08,26.04,26.06,433500.0,21.1165,21.1246,21.0922,21.1084,433500.0
2014-10-13 14:00:00,26.06,26.08,26.04,26.07,432000.0,21.1084,21.1246,21.0922,21.1165,432000.0
2014-10-13 14:10:00,26.07,26.08,26.05,26.05,2055900.0,21.1165,21.1246,21.1003,21.1003,2055900.0
2014-10-13 14:20:00,26.05,26.06,26.03,26.05,366600.0,21.1003,21.1084,21.0841,21.1003,366600.0
2014-10-13 14:30:00,26.06,26.09,26.04,26.09,478800.0,21.1084,21.1327,21.0922,21.1327,478800.0
2014-10-13 14:40:00,26.09,26.11,26.05,26.06,447900.0,21.1327,21.1489,21.1003,21.1084,447900.0
2014-10-13 14:50:00,26.06,26.1,26.06,26.08,678000.0,21.1084,21.1408,21.1084,21.1246,678000.0
2014-10-13 15:00:00,26.08,26.1,26.05,26.05,486600.0,21.1246,21.1408,21.1003,21.1003,486600.0
2014-10-13 15:10:00,26.05,26.06,25.99,25.99,748800.0,21.1003,21.1084,21.0517,21.0517,748800.0
2014-10-13 15:20:00,25.99,26.04,25.98,26.04,757200.0,21.0517,21.0922,21.0436,21.0922,757200.0
2014-10-13 15:30:00,26.04,26.04,25.9,25.91,973800.0,21.0922,21.0922,20.9788,20.9869,973800.0
2014-10-13 15:40:00,25.91,25.96,25.84,25.87,1077600.0,20.9869,21.0274,20.9302,20.9545,1077600.0
2014-10-13 15:50:00,25.87,25.91,25.82,25.85,2539500.0,20.9545,20.9869,20.914,20.9383,2539500.0
2014-10-14 09:30:00,25.94,26.08,25.89,26.02,901800.0,21.0112,21.1246,20.9707,21.076,901800.0
2014-10-14 09:40:00,26.03,26.08,25.96,26.0,631800.0,21.0841,21.1246,21.0274,21.0598,631800.0
2014-10-14 09:50:00,25.99,26.01,25.95,26.0,740700.0,21.0517,21.0679,21.0193,21.0598,740700.0
2014-10-14 10:00:00,25.99,26.08,25.97,26.06,652200.0,21.0517,21.1246,21.0355,21.1084,652200.0
2014-10-14 10:10:00,26.06,26.17,26.04,26.16,581400.0,21.1084,21.1975,21.0922,21.1894,581400.0
2014-10-14 10:20:00,26.16,26.19,26.14,26.15,702000.0,21.1894,21.2137,21.1732,21.1813,702000.0
2014-10-14 10:30:00,26.15,26.19,26.12,26.19,654000.0,21.1813,21.2137,21.157,21.2137,654000.0
2014-10-14 10:40:00,26.19,26.21,26.12,26.14,578700.0,21.2137,21.2299,21.157,21.1732,578700.0
2014-10-14 10:50:00,26.14,26.15,26.07,26.09,421500.0,21.1732,21.1813,21.1165,21.1327,421500.0
2014-10-14 11:00:00,26.1,26.12,26.06,26.1,429300.0,21.1408,21.157,21.1084,21.1408,429300.0
2014-10-14 11:10:00,26.1,26.13,25.93,26.13,339600.0,21.1408,21.1651,21.0031,21.1651,339600.0
2014-10-14 11:20:00,26.13,26.13,26.08,26.09,276000.0,21.1651,21.1651,21.1246,21.1327,276000.0
2014-10-14 11:30:00,26.09,26.11,26.04,26.06,263700.0,21.1327,21.1489,21.0922,21.1084,263700.0
2014-10-14 11:40:00,26.06,26.08,26.03,26.08,240600.0,21.1084,21.1246,21.0841,21.1246,240600.0
2014-10-14 11:50:00,26.08,26.08,26.03,26.05,197700.0,21.1246,21.1246,21.0841,21.1003,197700.0
2014-10-14 12:00:00,26.05,26.06,26.02,26.02,564300.0,21.1003,21.1084,21.076,21.076,564300.0
2014-10-14 12:10:00,26.02,26.03,26.0,26.01,222000.0,21.076,21.0841,21.0598,21.0679,222000.0
2014-10-14 12:20:00,26.01,26.01,25.98,25.99,338400.0,21.0679,21.0679,21.0436,21.0517,338400.0
2014-10-14 12:30:00,25.99,25.99,25.97,25.99,267000.0,21.0517,21.0517,21.0355,21.0517,267000.0
2014-10-14 12:40:00,25.99,26.01,25.98,26.01,106200.0,21.0517,21.0679,21.0436,21.0679,106200.0
2014-10-14 12:50:00,26.0,26.02,25.98,26.0,159000.0,21.0598,21.076,21.0436,21.0598,159000.0
2014-10-14 13:00:00,26.0,26.01,25.97,25.99,114300.0,21.0598,21.0679,21.0355,21.0517,114300.0
2014-10-14 13:10:00,25.99,25.99,25.97,25.99,117900.0,21.0517,21.0517,21.0355,21.0517,117900.0
2014-10-14 13:20:00,25.99,25.99,25.94,25.94,256500.0,21.0517,21.0517,21.0112,21.0112,256500.0
2014-10-14 13:30:00,25.94,25.96,25.94,25.96,238200.0,21.0112,21.0274,21.0112,21.0274,238200.0
2014-10-14 13:40:00,25.96,26.0,25.95,25.99,180000.0,21.0274,21.0598,21.0193,21.0517,180000.0
2014-10-14 13:50:00,25.99,26.04,25.99,26.03,154500.0,21.0517,21.0922,21.0517,21.0841,154500.0
2014-10-14 14:00:00,26.03,26.05,25.99,26.0,128100.0,21.0841,21.1003,21.0517,21.0598,128100.0
2014-10-14 14:10:00,25.99,26.02,25.99,26.02,151200.0,21.0517,21.076,21.0517,21.076,151200.0
2014-10-14 14:20:00,26.02,26.03,25.94,25.96,507300.0,21.076,21.0841,21.0112,21.0274,507300.0
2014-10-14 14:30:00,25.96,26.02,25.96,26.02,226500.0,21.0274,21.076,21.0274,21.076,226500.0
2014-10-14 14:40:00,26.02,26.05,26.01,26.05,396000.0,21.076,21.1003,21.0679,21.1003,396000.0
2014-10-14 14:50:00,26.05,26.06,26.01,26.03,216300.0,21.1003,21.1084,21.0679,21.0841,216300.0
2014-10-14 15:00:00,26.04,26.07,25.99,26.02,416400.0,21.0922,21.1165,21.0517,21.076,416400.0
2014-10-14 15:10:00,26.02,26.04,26.0,26.01,319500.0,21.076,21.0922,21.0598,21.0679,319500.0
2014-10-14 15:20:00,26.01,26.01,25.96,25.97,776100.0,21.0679,21.0679,21.0274,21.0355,776100.0
2014-10-14 15:30:00,25.97,25.99,25.93,25.99,1120800.0,21.0355,21.0517,21.0031,21.0517,1120800.0
2014-10-14 15:40:00,25.99,26.01,25.96,25.99,1598700.0,21.0517,21.0679,21.0274,21.0517,1598700.0
2014-10-14 15:50:00,25.99,26.01,25.91,25.98,3166200.0,21.0517,21.0679,20.9869,21.0436,3166200.0
2014-10-15 09:30:00,25.86,25.9,25.54,25.6,2494800.0,20.9464,20.9788,20.6872,20.7358,2494800.0
2014-10-15 09:40:00,25.6,25.84,25.6,25.67,1181100.0,20.7358,20.9302,20.7358,20.7925,1181100.0
2014-10-15 09:50:00,25.67,25.76,25.6,25.74,819900.0,20.7925,20.8654,20.7358,20.8492,819900.0
2014-10-15 10:00:00,25.74,25.81,25.6,25.6,813000.0,20.8492,20.9059,20.7358,20.7358,813000.0
2014-10-15 10:10:00,25.61,25.68,25.6,25.65,477900.0,20.7439,20.8006,20.7358,20.7763,477900.0
2014-10-15 10:20:00,25.63,25.8,25.61,25.76,815700.0,20.7601,20.8978,20.7439,20.8654,815700.0
2014-10-15 10:30:00,25.76,25.77,25.65,25.65,555300.0,20.8654,20.8735,20.7763,20.7763,555300.0
2014-10-15 10:40:00,25.66,25.67,25.57,25.6,606300.0,20.7844,20.7925,20.7115,20.7358,606300.0
2014-10-15 10:50:00,25.6,25.66,25.59,25.66,628500.0,20.7358,20.7844,20.7277,20.7844,628500.0
2014-10-15 11:00:00,25.66,25.68,25.62,25.67,378000.0,20.7844,20.8006,20.752,20.7925,378000.0
2014-10-15 11:10:00,25.68,25.7,25.65,25.68,490200.0,20.8006,20.8168,20.7763,20.8006,490200.0
2014-10-15 11:20:00,25.68,25.68,25.61,25.61,604500.0,20.8006,20.8006,20.7439,20.7439,604500.0
2014-10-15 11:30:00,25.61,25.63,25.53,25.55,648600.0,20.7439,20.7601,20.6791,20.6953,648600.0
2014-10-15 11:40:00,25.55,25.55,25.46,25.49,753300.0,20.6953,20.6953,20.6224,20.6467,753300.0
2014-10-15 11:50:00,25.49,25.52,25.48,25.49,852600.0,20.6467,20.671,20.6386,20.6467,852600.0
2014-10-15 12:00:00,25.49,25.5,25.45,25.45,488400.0,20.6467,20.6548,20.6143,20.6143,488400.0
2014-10-15 12:10:00,25.45,25.45,25.34,25.37,616800.0,20.6143,20.6143,20.5252,20.5495,616800.0
2014-10-15 12:20:00,25.37,25.46,25.37,25.43,523800.0,20.5495,20.6224,20.5495,20.5981,523800.0
2014-10-15 12:30:00,25.44,25.47,25.43,25.43,452700.0,20.6062,20.6305,20.5981,20.5981,452700.0
2014-10-15 12:40:00,25.44,25.45,25.37,25.42,657000.0,20.6062,20.6143,20.5495,20.59,657000.0
2014-10-15 12:50:00,25.41,25.44,25.37,25.38,1102200.0,20.5819,20.6062,20.5495,20.5576,1102200.0
2014-10-15 13:00:00,25.38,25.41,25.36,25.41,712500.0,20.5576,20.5819,20.5414,20.5819,712500.0
2014-10-15 13:10:00,25.41,25.41,25.29,25.3,1417200.0,20.5819,20.5819,20.4847,20.4928,1417200.0
2014-10-15 13:20:00,25.3,25.3,25.21,25.23,924300.0,20.4928,20.4928,20.4199,20.4361,924300.0
2014-10-15 13:30:00,25.22,25.31,25.21,25.27,655500.0,20.428,20.5009,20.4199,20.4685,655500.0
2014-10-15 13:40:00,25.27,25.31,25.26,25.31,457500.0,20.4685,20.5009,20.4604,20.5009,457500.0
2014-10-15 13:50:00,25.31,25.35,25.3,25.32,803400.0,20.5009,20.5333,20.4928,20.509,803400.0
2014-10-15 14:00:00,25.32,25.32,25.26,25.3,470100.0,20.509,20.509,20.4604,20.4928,470100.0
2014-10-15 14:10:00,25.3,25.4,25.3,25.39,651000.0,20.4928,20.5738,20.4928,20.5657,651000.0
2014-10-15 14:20:00,25.39,25.4,25.31,25.33,985800.0,20.5657,20.5738,20.5009,20.5171,985800.0
2014-10-15 14:30:00,25.33,25.4,25.32,25.39,713400.0,20.5171,20.5738,20.509,20.5657,713400.0
2014-10-15 14:40:00,25.39,25.42,25.29,25.31,360000.0,20.5657,20.59,20.4847,20.5009,360000.0
2014-10-15 14:50:00,25.31,25.39,25.29,25.39,801300.0,20.5009,20.5657,20.4847,20.5657,801300.0
2014-10-15 15:00:00,25.39,25.4,25.12,25.22,2595000.0,20.5657,20.5738,20.347,20.428,2595000.0
2014-10-15 15:10:00,25.22,25.4,24.81,24.89,10616700.0,20.428,20.5738,20.0959,20.1607,10616700.0
2014-10-15 15:20:00,24.89,25.04,24.79,24.85,5299500.0,20.1607,20.2822,20.0797,20.1283,5299500.0
2014-10-15 15:30:00,24.85,25.14,24.83,25.05,4419000.0,20.1283,20.3632,20.1121,20.2903,4419000.0
2014-10-15 15:40:00,25.05,25.09,24.83,24.88,3576300.0,20.2903,20.3227,20.1121,20.1526,3576300.0
2014-10-15 15:50:00,24.88,25.1,24.88,25.06,4847400.0,20.1526,20.3308,20.1526,20.2984,4847400.0
2014-10-16 09:30:00,24.41,24.63,24.2,24.63,5504100.0,19.7719,19.9501,19.6018,19.9501,5504100.0
2014-10-16 09:40:00,24.62,24.69,24.55,24.59,2002200.0,19.942,19.9987,19.8853,19.9177,2002200.0
2014-10-16 09:50:00,24.6,24.64,24.55,24.64,924900.0,19.9258,19.9582,19.8853,19.9582,924900.0
2014-10-16 10:00:00,24.64,24.64,24.58,24.62,1479300.0,19.9582,19.9582,19.9096,19.942,1479300.0
2014-10-16 10:10:00,24.62,24.62,24.39,24.42,936600.0,19.942,19.942,19.7557,19.78,936600.0
2014-10-16 10:20:00,24.42,24.66,24.4,24.53,1387800.0,19.78,19.9744,19.7638,19.8691,1387800.0
2014-10-16 10:30:00,24.53,24.59,24.51,24.54,756600.0,19.8691,19.9177,19.8529,19.8772,756600.0
2014-10-16 10:40:00,24.54,24.63,24.52,24.6,992400.0,19.8772,19.9501,19.861,19.9258,992400.0
2014-10-16 10:50:00,24.6,24.61,24.49,24.54,1346700.0,19.9258,19.9339,19.8367,19.8772,1346700.0
2014-10-16 11:00:00,24.54,24.59,24.48,24.51,658800.0,19.8772,19.9177,19.8286,19.8529,658800.0
2014-10-16 11:10:00,24.51,24.6,24.5,24.58,604200.0,19.8529,19.9258,19.8448,19.9096,604200.0
2014-10-16 11:20:00,24.58,24.63,24.57,24.63,706800.0,19.9096,19.9501,19.9015,19.9501,706800.0
2014-10-16 11:30:00,24.62,24.67,24.62,24.62,1055400.0,19.942,19.9825,19.942,19.942,1055400.0
2014-10-16 11:40:00,24.62,24.66,24.59,24.61,797700.0,19.942,19.9744,19.9177,19.9339,797700.0
2014-10-16 11:50:00,24.61,24.61,24.52,24.52,513600.0,19.9339,19.9339,19.861,19.861,513600.0
2014-10-16 12:00:00,24.52,24.52,24.46,24.52,859800.0,19.861,19.861,19.8124,19.861,859800.0
2014-10-16 12:10:00,24.52,24.54,24.5,24.51,459900.0,19.861,19.8772,19.8448,19.8529,459900.0
2014-10-16 12:20:00,24.51,24.55,24.48,24.5,399600.0,19.8529,19.8853,19.8286,19.8448,399600.0
2014-10-16 12:30:00,24.5,24.51,24.45,24.47,368100.0,19.8448,19.8529,19.8043,19.8205,368100.0
2014-10-16 12:40:00,24.47,24.49,24.45,24.47,308400.0,19.8205,19.8367,19.8043,19.8205,308400.0
2014-10-16 12:50:00,24.47,24.53,24.47,24.51,421800.0,19.8205,19.8691,19.8205,19.8529,421800.0
2014-10-16 13:00:00,24.51,24.54,24.48,24.48,517500.0,19.8529,19.8772,19.8286,19.8286,517500.0
2014-10-16 13:10:00,24.48,24.51,24.45,24.51,501300.0,19.8286,19.8529,19.8043,19.8529,501300.0
2014-10-16 13:20:00,24.51,24.56,24.5,24.55,651600.0,19.8529,19.8934,19.8448,19.8853,651600.0
2014-10-16 13:30:00,24.55,24.57,24.54,24.56,672300.0,19.8853,19.9015,19.8772,19.8934,672300.0
2014-10-16 13:40:00,24.56,24.59,24.54,24.59,329700.0,19.8934,19.9177,19.8772,19.9177,329700.0
2014-10-16 13:50:00,24.59,24.61,24.57,24.6,743700.0,19.9177,19.9339,19.9015,19.9258,743700.0
2014-10-16 14:00:00,24.6,24.63,24.6,24.61,549600.0,19.9258,19.9501,19.9258,19.9339,549600.0
2014-10-16 14:10:00,24.62,24.63,24.57,24.6,890100.0,19.942,19.9501,19.9015,19.9258,890100.0
2014-10-16 14:20:00,24.6,24.63,24.56,24.63,515400.0,19.9258,19.9501,19.8934,19.9501,515400.0
2014-10-16 14:30:00,24.63,24.66,24.61,24.65,507000.0,19.9501,19.9744,19.9339,19.9663,507000.0
2014-10-16 14:40:00,24.65,24.66,24.56,24.57,563400.0,19.9663,19.9744,19.8934,19.9015,563400.0
2014-10-16 14:50:00,24.56,24.59,24.55,24.57,468600.0,19.8934,19.9177,19.8853,19.9015,468600.0
2014-10-16 15:00:00,24.57,24.59,24.49,24.54,744000.0,19.9015,19.9177,19.8367,19.8772,744000.0
2014-10-16 15:10:00,24.54,24.61,24.53,24.59,677100.0,19.8772,19.9339,19.8691,19.9177,677100.0
2014-10-16 15:20:00,24.59,24.6,24.56,24.58,681300.0,19.9177,19.9258,19.8934,19.9096,681300.0
2014-10-16 15:30:00,24.59,24.6,24.55,24.57,700500.0,19.9177,19.9258,19.8853,19.9015,700500.0
2014-10-16 15:40:00,24.56,24.63,24.56,24.6,1033500.0,19.8934,19.9501,19.8934,19.9258,1033500.0
2014-10-16 15:50:00,24.6,24.65,24.6,24.6,2458800.0,19.9258,19.9663,19.9258,19.9258,2458800.0
2014-10-17 09:30:00,24.73,24.73,24.47,24.53,2774700.0,20.0311,20.0311,19.8205,19.8691,2774700.0
2014-10-17 09:40:00,24.52,24.53,24.34,24.39,1444500.0,19.861,19.8691,19.7152,19.7557,1444500.0
2014-10-17 09:50:00,24.39,24.49,24.38,24.39,1229700.0,19.7557,19.8367,19.7476,19.7557,1229700.0
2014-10-17 10:00:00,24.38,24.5,24.37,24.48,1569000.0,19.7476,19.8448,19.7395,19.8286,1569000.0
2014-10-17 10:10:00,24.48,24.61,24.46,24.6,910500.0,19.8286,19.9339,19.8124,19.9258,910500.0
2014-10-17 10:20:00,24.6,24.64,24.51,24.55,951900.0,19.9258,19.9582,19.8529,19.8853,951900.0
2014-10-17 10:30:00,24.56,24.58,24.52,24.52,701400.0,19.8934,19.9096,19.861,19.861,701400.0
2014-10-17 10:40:00,24.52,24.55,24.5,24.5,441300.0,19.861,19.8853,19.8448,19.8448,441300.0
2014-10-17 10:50:00,24.5,24.54,24.48,24.53,279900.0,19.8448,19.8772,19.8286,19.8691,279900.0
2014-10-17 11:00:00,24.53,24.59,24.52,24.58,487200.0,19.8691,19.9177,19.861,19.9096,487200.0
2014-10-17 11:10:00,24.59,24.71,24.58,24.7,649500.0,19.9177,20.0149,19.9096,20.0068,649500.0
2014-10-17 11:20:00,24.7,24.71,24.65,24.66,558000.0,20.0068,20.0149,19.9663,19.9744,558000.0
2014-10-17 11:30:00,24.66,24.67,24.61,24.63,519000.0,19.9744,19.9825,19.9339,19.9501,519000.0
2014-10-17 11:40:00,24.62,24.65,24.6,24.65,588900.0,19.942,19.9663,19.9258,19.9663,588900.0
2014-10-17 11:50:00,24.65,24.66,24.63,24.64,342600.0,19.9663,19.9744,19.9501,19.9582,342600.0
2014-10-17 12:00:00,24.63,24.65,24.62,24.62,307800.0,19.9501,19.9663,19.942,19.942,307800.0
2014-10-17 12:10:00,24.62,24.64,24.6,24.62,289500.0,19.942,19.9582,19.9258,19.942,289500.0
2014-10-17 12:20:00,24.62,24.67,24.62,24.66,320700.0,19.942,19.9825,19.942,19.9744,320700.0
2014-10-17 12:30:00,24.67,24.75,24.66,24.75,307800.0,19.9825,20.0473,19.9744,20.0473,307800.0
2014-10-17 12:40:00,24.75,24.75,24.71,24.72,173100.0,20.0473,20.0473,20.0149,20.023,173100.0
2014-10-17 12:50:00,24.71,24.73,24.68,24.71,288000.0,20.0149,20.0311,19.9906,20.0149,288000.0
2014-10-17 13:00:00,24.71,24.75,24.7,24.71,195300.0,20.0149,20.0473,20.0068,20.0149,195300.0
2014-10-17 13:10:00,24.71,24.73,24.65,24.73,374100.0,20.0149,20.0311,19.9663,20.0311,374100.0
2014-10-17 13:20:00,24.72,24.72,24.69,24.7,215700.0,20.023,20.023,19.9987,20.0068,215700.0
2014-10-17 13:30:00,24.69,24.7,24.66,24.69,408300.0,19.9987,20.0068,19.9744,19.9987,408300.0
2014-10-17 13:40:00,24.69,24.69,24.6,24.64,402300.0,19.9987,19.9987,19.9258,19.9582,402300.0
2014-10-17 13:50:00,24.64,24.67,24.62,24.66,329400.0,19.9582,19.9825,19.942,19.9744,329400.0
2014-10-17 14:00:00,24.66,24.69,24.64,24.66,449400.0,19.9744,19.9987,19.9582,19.9744,449400.0
2014-10-17 14:10:00,24.66,24.66,24.6,24.6,499500.0,19.9744,19.9744,19.9258,19.9258,499500.0
2014-10-17 14:20:00,24.6,24.65,24.6,24.63,475500.0,19.9258,19.9663,19.9258,19.9501,475500.0
2014-10-17 14:30:00,24.63,24.65,24.61,24.64,379200.0,19.9501,19.9663,19.9339,19.9582,379200.0
2014-10-17 14:40:00,24.64,24.68,24.64,24.66,431400.0,19.9582,19.9906,19.9582,19.9744,431400.0
2014-10-17 14:50:00,24.66,24.68,24.65,24.68,357000.0,19.9744,19.9906,19.9663,19.9906,357000.0
2014-10-17 15:00:00,24.68,24.72,24.63,24.7,624900.0,19.9906,20.023,19.9501,20.0068,624900.0
2014-10-17 15:10:00,24.7,24.75,24.69,24.73,493500.0,20.0068,20.0473,19.9987,20.0311,493500.0
2014-10-17 15:20:00,24.73,24.76,24.71,24.74,676800.0,20.0311,20.0554,20.0149,20.0392,676800.0
2014-10-17 15:30:00,24.74,24.78,24.74,24.78,791100.0,20.0392,20.0716,20.0392,20.0716,791100.0
2014-10-17 15:40:00,24.77,24.83,24.77,24.77,1265400.0,20.0635,20.1121,20.0635,20.0635,1265400.0
2014-10-17 15:50:00,24.77,24.78,24.7,24.71,3525600.0,20.0635,20.0716,20.0068,20.0149,3525600.0
2014-10-20 09:30:00,24.71,24.73,24.64,24.66,780000.0,20.0149,20.0311,19.9582,19.9744,780000.0
2014-10-20 09:40:00,24.66,24.77,24.65,24.69,557100.0,19.9744,20.0635,19.9663,19.9987,557100.0
2014-10-20 09:50:00,24.69,24.85,24.69,24.83,634800.0,19.9987,20.1283,19.9987,20.1121,634800.0
2014-10-20 10:00:00,24.83,24.87,24.8,24.87,339900.0,20.1121,20.1445,20.0878,20.1445,339900.0
2014-10-20 10:10:00,24.86,24.96,24.84,24.91,952200.0,20.1364,20.2174,20.1202,20.1769,952200.0
2014-10-20 10:20:00,24.91,24.99,24.91,24.97,574200.0,20.1769,20.2417,20.1769,20.2255,574200.0
2014-10-20 10:30:00,24.97,25.0,24.95,24.95,390000.0,20.2255,20.2498,20.2093,20.2093,390000.0
2014-10-20 10:40:00,24.95,24.97,24.92,24.95,327300.0,20.2093,20.2255,20.185,20.2093,327300.0
2014-10-20 10:50:00,24.95,24.96,24.92,24.95,261300.0,20.2093,20.2174,20.185,20.2093,261300.0
2014-10-20 11:00:00,24.95,24.96,24.92,24.93,324600.0,20.2093,20.2174,20.185,20.1931,324600.0
2014-10-20 11:10:00,24.93,24.95,24.92,24.94,257400.0,20.1931,20.2093,20.185,20.2012,257400.0
2014-10-20 11:20:00,24.94,24.95,24.92,24.94,547500.0,20.2012,20.2093,20.185,20.2012,547500.0
2014-10-20 11:30:00,24.94,24.96,24.92,24.95,326700.0,20.2012,20.2174,20.185,20.2093,326700.0
2014-10-20 11:40:00,24.96,24.99,24.94,24.99,229200.0,20.2174,20.2417,20.2012,20.2417,229200.0
2014-10-20 11:50:00,24.99,25.01,24.98,25.0,319200.0,20.2417,20.2579,20.2336,20.2498,319200.0
2014-10-20 12:00:00,25.0,25.02,24.99,25.01,248400.0,20.2498,20.266,20.2417,20.2579,248400.0
2014-10-20 12:10:00,25.01,25.03,24.99,24.99,256800.0,20.2579,20.2741,20.2417,20.2417,256800.0
2014-10-20 12:20:00,24.99,24.99,24.96,24.96,157200.0,20.2417,20.2417,20.2174,20.2174,157200.0
2014-10-20 12:30:00,24.97,24.97,24.92,24.93,259200.0,20.2255,20.2255,20.185,20.1931,259200.0
2014-10-20 12:40:00,24.92,24.94,24.91,24.91,233700.0,20.185,20.2012,20.1769,20.1769,233700.0
2014-10-20 12:50:00,24.92,24.95,24.91,24.94,154500.0,20.185,20.2093,20.1769,20.2012,154500.0
2014-10-20 13:00:00,24.94,24.96,24.92,24.94,176700.0,20.2012,20.2174,20.185,20.2012,176700.0
2014-10-20 13:10:00,24.94,24.98,24.93,24.97,249000.0,20.2012,20.2336,20.1931,20.2255,249000.0
2014-10-20 13:20:00,24.97,24.98,24.96,24.97,291900.0,20.2255,20.2336,20.2174,20.2255,291900.0
2014-10-20 13:30:00,24.96,24.97,24.96,24.96,144900.0,20.2174,20.2255,20.2174,20.2174,144900.0
2014-10-20 13:40:00,24.97,24.99,24.96,24.99,179700.0,20.2255,20.2417,20.2174,20.2417,179700.0
2014-10-20 13:50:00,24.99,25.0,24.98,24.99,151200.0,20.2417,20.2498,20.2336,20.2417,151200.0
2014-10-20 14:00:00,24.98,25.05,24.98,25.05,352800.0,20.2336,20.2903,20.2336,20.2903,352800.0
2014-10-20 14:10:00,25.05,25.07,25.04,25.05,249000.0,20.2903,20.3065,20.2822,20.2903,249000.0
2014-10-20 14:20:00,25.05,25.07,25.01,25.02,216300.0,20.2903,20.3065,20.2579,20.266,216300.0
2014-10-20 14:30:00,25.02,25.03,25.01,25.03,185700.0,20.266,20.2741,20.2579,20.2741,185700.0
2014-10-20 14:40:00,25.03,25.04,25.01,25.02,258900.0,20.2741,20.2822,20.2579,20.266,258900.0
2014-10-20 14:50:00,25.01,25.04,25.0,25.03,374700.0,20.2579,20.2822,20.2498,20.2741,374700.0
2014-10-20 15:00:00,25.03,25.06,25.01,25.04,331800.0,20.2741,20.2984,20.2579,20.2822,331800.0
2014-10-20 15:10:00,25.05,25.06,25.03,25.03,202200.0,20.2903,20.2984,20.2741,20.2741,202200.0
2014-10-20 15:20:00,25.03,25.06,25.02,25.05,325200.0,20.2741,20.2984,20.266,20.2903,325200.0
2014-10-20 15:30:00,25.05,25.06,25.02,25.04,772500.0,20.2903,20.2984,20.266,20.2822,772500.0
2014-10-20 15:40:00,25.04,25.05,25.01,25.04,956700.0,20.2822,20.2903,20.2579,20.2822,956700.0
2014-10-20 15:50:00,25.04,25.06,25.02,25.04,1166700.0,20.2822,20.2984,20.266,20.2822,1166700.0
2014-10-21 09:30:00,25.06,25.12,25.03,25.07,1110300.0,20.2984,20.347,20.2741,20.3065,1110300.0
2014-10-21 09:40:00,25.07,25.13,25.0,25.13,557100.0,20.3065,20.3551,20.2498,20.3551,557100.0
2014-10-21 09:50:00,25.13,25.13,25.06,25.11,500100.0,20.3551,20.3551,20.2984,20.3389,500100.0
2014-10-21 10:00:00,25.11,25.18,25.09,25.17,490800.0,20.3389,20.3956,20.3227,20.3875,490800.0
2014-10-21 10:10:00,25.17,25.2,25.13,25.13,473700.0,20.3875,20.4118,20.3551,20.3551,473700.0
2014-10-21 10:20:00,25.13,25.14,25.1,25.14,401100.0,20.3551,20.3632,20.3308,20.3632,401100.0
2014-10-21 10:30:00,25.14,25.23,25.14,25.23,348300.0,20.3632,20.4361,20.3632,20.4361,348300.0
2014-10-21 10:40:00,25.22,25.26,25.22,25.25,629400.0,20.428,20.4604,20.428,20.4523,629400.0
2014-10-21 10:50:00,25.25,25.26,25.24,25.24,435900.0,20.4523,20.4604,20.4442,20.4442,435900.0
2014-10-21 11:00:00,25.25,25.25,25.21,25.25,472800.0,20.4523,20.4523,20.4199,20.4523,472800.0
2014-10-21 11:10:00,25.25,25.28,25.24,25.28,368400.0,20.4523,20.4766,20.4442,20.4766,368400.0
2014-10-21 11:20:00,25.28,25.3,25.27,25.29,480900.0,20.4766,20.4928,20.4685,20.4847,480900.0
2014-10-21 11:30:00,25.29,25.35,25.29,25.31,573000.0,20.4847,20.5333,20.4847,20.5009,573000.0
2014-10-21 11:40:00,25.31,25.32,25.26,25.28,547500.0,20.5009,20.509,20.4604,20.4766,547500.0
2014-10-21 11:50:00,25.28,25.32,25.27,25.3,300900.0,20.4766,20.509,20.4685,20.4928,300900.0
2014-10-21 12:00:00,25.3,25.32,25.28,25.29,292800.0,20.4928,20.509,20.4766,20.4847,292800.0
2014-10-21 12:10:00,25.29,25.31,25.28,25.3,249600.0,20.4847,20.5009,20.4766,20.4928,249600.0
2014-10-21 12:20:00,25.3,25.32,25.29,25.31,246300.0,20.4928,20.509,20.4847,20.5009,246300.0
2014-10-21 12:30:00,25.31,25.32,25.3,25.3,243300.0,20.5009,20.509,20.4928,20.4928,243300.0
2014-10-21 12:40:00,25.3,25.33,25.3,25.31,258300.0,20.4928,20.5171,20.4928,20.5009,258300.0
2014-10-21 12:50:00,25.32,25.32,25.27,25.27,230400.0,20.509,20.509,20.4685,20.4685,230400.0
2014-10-21 13:00:00,25.27,25.28,25.26,25.28,186900.0,20.4685,20.4766,20.4604,20.4766,186900.0
2014-10-21 13:10:00,25.28,25.29,25.28,25.29,247500.0,20.4766,20.4847,20.4766,20.4847,247500.0
2014-10-21 13:20:00,25.29,25.31,25.27,25.31,312600.0,20.4847,20.5009,20.4685,20.5009,312600.0
2014-10-21 13:30:00,25.31,25.36,25.31,25.35,354600.0,20.5009,20.5414,20.5009,20.5333,354600.0
2014-10-21 13:40:00,25.34,25.34,25.33,25.34,279900.0,20.5252,20.5252,20.5171,20.5252,279900.0
2014-10-21 13:50:00,25.34,25.37,25.34,25.35,414300.0,20.5252,20.5495,20.5252,20.5333,414300.0
2014-10-21 14:00:00,25.35,25.4,25.34,25.4,401100.0,20.5333,20.5738,20.5252,20.5738,401100.0
2014-10-21 14:10:00,25.39,25.4,25.35,25.35,373500.0,20.5657,20.5738,20.5333,20.5333,373500.0
2014-10-21 14:20:00,25.35,25.37,25.35,25.36,231000.0,20.5333,20.5495,20.5333,20.5414,231000.0
2014-10-21 14:30:00,25.36,25.38,25.35,25.38,406500.0,20.5414,20.5576,20.5333,20.5576,406500.0
2014-10-21 14:40:00,25.38,25.39,25.34,25.35,436800.0,20.5576,20.5657,20.5252,20.5333,436800.0
2014-10-21 14:50:00,25.35,25.36,25.34,25.35,359100.0,20.5333,20.5414,20.5252,20.5333,359100.0
2014-10-21 15:00:00,25.35,25.37,25.35,25.37,403800.0,20.5333,20.5495,20.5333,20.5495,403800.0
2014-10-21 15:10:00,25.37,25.39,25.36,25.38,552000.0,20.5495,20.5657,20.5414,20.5576,552000.0
2014-10-21 15:20:00,25.38,25.4,25.37,25.4,585000.0,20.5576,20.5738,20.5495,20.5738,585000.0
2014-10-21 15:30:00,25.4,25.4,25.36,25.36,583500.0,20.5738,20.5738,20.5414,20.5414,583500.0
2014-10-21 15:40:00,25.36,25.38,25.33,25.33,1063800.0,20.5414,20.5576,20.5171,20.5171,1063800.0
2014-10-21 15:50:00,25.33,25.35,25.31,25.34,1689300.0,20.5171,20.5333,20.5009,20.5252,1689300.0
2014-10-22 09:30:00,25.49,25.55,25.34,25.5,903600.0,20.6467,20.6953,20.5252,20.6548,903600.0
2014-10-22 09:40:00,25.5,25.52,25.42,25.48,419100.0,20.6548,20.671,20.59,20.6386,419100.0
2014-10-22 09:50:00,25.48,25.5,25.42,25.42,427500.0,20.6386,20.6548,20.59,20.59,427500.0
2014-10-22 10:00:00,25.43,25.45,25.39,25.45,435300.0,20.5981,20.6143,20.5657,20.6143,435300.0
2014-10-22 10:10:00,25.45,25.45,25.38,25.38,348000.0,20.6143,20.6143,20.5576,20.5576,348000.0
2014-10-22 10:20:00,25.38,25.4,25.37,25.37,372300.0,20.5576,20.5738,20.5495,20.5495,372300.0
2014-10-22 10:30:00,25.37,25.43,25.37,25.41,513600.0,20.5495,20.5981,20.5495,20.5819,513600.0
2014-10-22 10:40:00,25.41,25.41,25.37,25.39,288900.0,20.5819,20.5819,20.5495,20.5657,288900.0
2014-10-22 10:50:00,25.39,25.44,25.39,25.41,267000.0,20.5657,20.6062,20.5657,20.5819,267000.0
2014-10-22 11:00:00,25.41,25.46,25.41,25.42,240000.0,20.5819,20.6224,20.5819,20.59,240000.0
2014-10-22 11:10:00,25.42,25.49,25.42,25.48,217500.0,20.59,20.6467,20.59,20.6386,217500.0
2014-10-22 11:20:00,25.49,25.52,25.49,25.51,387600.0,20.6467,20.671,20.6467,20.6629,387600.0
2014-10-22 11:30:00,25.51,25.53,25.49,25.53,285300.0,20.6629,20.6791,20.6467,20.6791,285300.0
2014-10-22 11:40:00,25.53,25.53,25.48,25.48,236100.0,20.6791,20.6791,20.6386,20.6386,236100.0
2014-10-22 11:50:00,25.48,25.51,25.48,25.5,205200.0,20.6386,20.6629,20.6386,20.6548,205200.0
2014-10-22 12:00:00,25.5,25.53,25.5,25.53,261000.0,20.6548,20.6791,20.6548,20.6791,261000.0
2014-10-22 12:10:00,25.53,25.54,25.47,25.47,232200.0,20.6791,20.6872,20.6305,20.6305,232200.0
2014-10-22 12:20:00,25.47,25.49,25.45,25.45,237600.0,20.6305,20.6467,20.6143,20.6143,237600.0
2014-10-22 12:30:00,25.46,25.48,25.44,25.47,225300.0,20.6224,20.6386,20.6062,20.6305,225300.0
2014-10-22 12:40:00,25.46,25.49,25.44,25.45,230700.0,20.6224,20.6467,20.6062,20.6143,230700.0
2014-10-22 12:50:00,25.45,25.46,25.43,25.44,227100.0,20.6143,20.6224,20.5981,20.6062,227100.0
2014-10-22 13:00:00,25.44,25.48,25.44,25.47,212700.0,20.6062,20.6386,20.6062,20.6305,212700.0
2014-10-22 13:10:00,25.47,25.48,25.46,25.48,141900.0,20.6305,20.6386,20.6224,20.6386,141900.0
2014-10-22 13:20:00,25.48,25.48,25.44,25.46,278700.0,20.6386,20.6386,20.6062,20.6224,278700.0
2014-10-22 13:30:00,25.46,25.46,25.41,25.42,235200.0,20.6224,20.6224,20.5819,20.59,235200.0
2014-10-22 13:40:00,25.42,25.49,25.42,25.46,329400.0,20.59,20.6467,20.59,20.6224,329400.0
2014-10-22 13:50:00,25.46,25.47,25.41,25.42,282900.0,20.6224,20.6305,20.5819,20.59,282900.0
2014-10-22 14:00:00,25.42,25.46,25.4,25.45,280200.0,20.59,20.6224,20.5738,20.6143,280200.0
2014-10-22 14:10:00,25.46,25.47,25.42,25.43,218700.0,20.6224,20.6305,20.59,20.5981,218700.0
2014-10-22 14:20:00,25.43,25.45,25.42,25.43,231000.0,20.5981,20.6143,20.59,20.5981,231000.0
2014-10-22 14:30:00,25.44,25.48,25.42,25.46,383400.0,20.6062,20.6386,20.59,20.6224,383400.0
2014-10-22 14:40:00,25.46,25.51,25.46,25.48,399300.0,20.6224,20.6629,20.6224,20.6386,399300.0
2014-10-22 14:50:00,25.48,25.52,25.46,25.52,309000.0,20.6386,20.671,20.6224,20.671,309000.0
2014-10-22 15:00:00,25.52,25.52,25.48,25.49,352200.0,20.671,20.671,20.6386,20.6467,352200.0
2014-10-22 15:10:00,25.48,25.49,25.45,25.45,452700.0,20.6386,20.6467,20.6143,20.6143,452700.0
2014-10-22 15:20:00,25.45,25.46,25.43,25.43,591900.0,20.6143,20.6224,20.5981,20.5981,591900.0
2014-10-22 15:30:00,25.43,25.44,25.39,25.39,560400.0,20.5981,20.6062,20.5657,20.5657,560400.0
2014-10-22 15:40:00,25.39,25.4,25.35,25.35,831600.0,20.5657,20.5738,20.5333,20.5333,831600.0
2014-10-22 15:50:00,25.35,25.38,25.34,25.34,1595400.0,20.5333,20.5576,20.5252,20.5252,1595400.0
2014-10-23 09:30:00,25.46,25.55,25.41,25.41,853200.0,20.6224,20.6953,20.5819,20.5819,853200.0
2014-10-23 09:40:00,25.42,25.49,25.41,25.44,417900.0,20.59,20.6467,20.5819,20.6062,417900.0
2014-10-23 09:50:00,25.44,25.44,25.35,25.36,525600.0,20.6062,20.6062,20.5333,20.5414,525600.0
2014-10-23 10:00:00,25.36,25.43,25.33,25.42,419100.0,20.5414,20.5981,20.5171,20.59,419100.0
2014-10-23 10:10:00,25.41,25.42,25.39,25.42,307500.0,20.5819,20.59,20.5657,20.59,307500.0
2014-10-23 10:20:00,25.42,25.42,25.32,25.32,414300.0,20.59,20.59,20.509,20.509,414300.0
2014-10-23 10:30:00,25.32,25.33,25.28,25.29,408900.0,20.509,20.5171,20.4766,20.4847,408900.0
2014-10-23 10:40:00,25.29,25.32,25.26,25.31,337800.0,20.4847,20.509,20.4604,20.5009,337800.0
2014-10-23 10:50:00,25.31,25.37,25.31,25.37,244500.0,20.5009,20.5495,20.5009,20.5495,244500.0
2014-10-23 11:00:00,25.37,25.37,25.35,25.36,321300.0,20.5495,20.5495,20.5333,20.5414,321300.0
2014-10-23 11:10:00,25.36,25.42,25.36,25.42,294000.0,20.5414,20.59,20.5414,20.59,294000.0
2014-10-23 11:20:00,25.41,25.42,25.36,25.39,303900.0,20.5819,20.59,20.5414,20.5657,303900.0
2014-10-23 11:30:00,25.38,25.45,25.38,25.44,318600.0,20.5576,20.6143,20.5576,20.6062,318600.0
2014-10-23 11:40:00,25.43,25.45,25.42,25.45,297900.0,20.5981,20.6143,20.59,20.6143,297900.0
2014-10-23 11:50:00,25.45,25.45,25.42,25.42,214800.0,20.6143,20.6143,20.59,20.59,214800.0
2014-10-23 12:00:00,25.42,25.43,25.4,25.42,191400.0,20.59,20.5981,20.5738,20.59,191400.0
2014-10-23 12:10:00,25.42,25.43,25.38,25.38,172200.0,20.59,20.5981,20.5576,20.5576,172200.0
2014-10-23 12:20:00,25.38,25.4,25.37,25.39,294000.0,20.5576,20.5738,20.5495,20.5657,294000.0
2014-10-23 12:30:00,25.39,25.4,25.36,25.36,247500.0,20.5657,20.5738,20.5414,20.5414,247500.0
2014-10-23 12:40:00,25.36,25.38,25.36,25.37,283200.0,20.5414,20.5576,20.5414,20.5495,283200.0
2014-10-23 12:50:00,25.37,25.38,25.36,25.36,219600.0,20.5495,20.5576,20.5414,20.5414,219600.0
2014-10-23 13:00:00,25.36,25.39,25.36,25.37,260400.0,20.5414,20.5657,20.5414,20.5495,260400.0
2014-10-23 13:10:00,25.37,25.44,25.37,25.44,484500.0,20.5495,20.6062,20.5495,20.6062,484500.0
2014-10-23 13:20:00,25.44,25.45,25.42,25.45,210300.0,20.6062,20.6143,20.59,20.6143,210300.0
2014-10-23 13:30:00,25.45,25.48,25.45,25.46,280800.0,20.6143,20.6386,20.6143,20.6224,280800.0
2014-10-23 13:40:00,25.46,25.47,25.44,25.44,232500.0,20.6224,20.6305,20.6062,20.6062,232500.0
2014-10-23 13:50:00,25.44,25.44,25.39,25.39,259500.0,20.6062,20.6062,20.5657,20.5657,259500.0
2014-10-23 14:00:00,25.39,25.43,25.39,25.42,315600.0,20.5657,20.5981,20.5657,20.59,315600.0
2014-10-23 14:10:00,25.42,25.45,25.42,25.44,293700.0,20.59,20.6143,20.59,20.6062,293700.0
2014-10-23 14:20:00,25.44,25.45,25.42,25.45,697500.0,20.6062,20.6143,20.59,20.6143,697500.0
2014-10-23 14:30:00,25.45,25.47,25.44,25.46,314100.0,20.6143,20.6305,20.6062,20.6224,314100.0
2014-10-23 14:40:00,25.46,25.47,25.45,25.46,281400.0,20.6224,20.6305,20.6143,20.6224,281400.0
2014-10-23 14:50:00,25.46,25.46,25.37,25.44,500100.0,20.6224,20.6224,20.5495,20.6062,500100.0
2014-10-23 15:00:00,25.44,25.44,25.39,25.39,503400.0,20.6062,20.6062,20.5657,20.5657,503400.0
2014-10-23 15:10:00,25.39,25.43,25.37,25.39,557100.0,20.5657,20.5981,20.5495,20.5657,557100.0
2014-10-23 15:20:00,25.39,25.41,25.36,25.39,548400.0,20.5657,20.5819,20.5414,20.5657,548400.0
2014-10-23 15:30:00,25.39,25.45,25.38,25.43,602700.0,20.5657,20.6143,20.5576,20.5981,602700.0
2014-10-23 15:40:00,25.43,25.44,25.4,25.43,680400.0,20.5981,20.6062,20.5738,20.5981,680400.0
2014-10-23 15:50:00,25.43,25.44,25.38,25.41,1477200.0,20.5981,20.6062,20.5576,20.5819,1477200.0
2014-10-24 09:30:00,25.38,25.42,25.17,25.38,859800.0,20.5576,20.59,20.3875,20.5576,859800.0
2014-10-24 09:40:00,25.38,25.43,25.37,25.39,322800.0,20.5576,20.5981,20.5495,20.5657,322800.0
2014-10-24 09:50:00,25.39,25.44,25.38,25.42,301200.0,20.5657,20.6062,20.5576,20.59,301200.0
2014-10-24 10:00:00,25.42,25.44,25.32,25.33,413700.0,20.59,20.6062,20.509,20.5171,413700.0
2014-10-24 10:10:00,25.33,25.38,25.31,25.34,264600.0,20.5171,20.5576,20.5009,20.5252,264600.0
2014-10-24 10:20:00,25.34,25.36,25.32,25.33,269400.0,20.5252,20.5414,20.509,20.5171,269400.0
2014-10-24 10:30:00,25.33,25.38,25.31,25.37,300000.0,20.5171,20.5576,20.5009,20.5495,300000.0
2014-10-24 10:40:00,25.37,25.4,25.34,25.35,260400.0,20.5495,20.5738,20.5252,20.5333,260400.0
2014-10-24 10:50:00,25.35,25.38,25.34,25.35,252000.0,20.5333,20.5576,20.5252,20.5333,252000.0
2014-10-24 11:00:00,25.36,25.36,25.33,25.34,210000.0,20.5414,20.5414,20.5171,20.5252,210000.0
2014-10-24 11:10:00,25.34,25.43,25.34,25.42,221400.0,20.5252,20.5981,20.5252,20.59,221400.0
2014-10-24 11:20:00,25.42,25.43,25.37,25.38,137700.0,20.59,20.5981,20.5495,20.5576,137700.0
2014-10-24 11:30:00,25.38,25.44,25.37,25.43,197400.0,20.5576,20.6062,20.5495,20.5981,197400.0
2014-10-24 11:40:00,25.43,25.46,25.42,25.43,173400.0,20.5981,20.6224,20.59,20.5981,173400.0
2014-10-24 11:50:00,25.42,25.43,25.4,25.42,88500.0,20.59,20.5981,20.5738,20.59,88500.0
2014-10-24 12:00:00,25.42,25.44,25.41,25.43,93600.0,20.59,20.6062,20.5819,20.5981,93600.0
2014-10-24 12:10:00,25.43,25.44,25.41,25.43,94200.0,20.5981,20.6062,20.5819,20.5981,94200.0
2014-10-24 12:20:00,25.43,25.43,25.4,25.41,96900.0,20.5981,20.5981,20.5738,20.5819,96900.0
2014-10-24 12:30:00,25.41,25.42,25.38,25.38,101700.0,20.5819,20.59,20.5576,20.5576,101700.0
2014-10-24 12:40:00,25.38,25.4,25.38,25.39,100800.0,20.5576,20.5738,20.5576,20.5657,100800.0
2014-10-24 12:50:00,25.4,25.4,25.37,25.37,143100.0,20.5738,20.5738,20.5495,20.5495,143100.0
2014-10-24 13:00:00,25.37,25.38,25.36,25.37,111300.0,20.5495,20.5576,20.5414,20.5495,111300.0
2014-10-24 13:10:00,25.37,25.38,25.35,25.37,162300.0,20.5495,20.5576,20.5333,20.5495,162300.0
2014-10-24 13:20:00,25.37,25.39,25.36,25.39,134700.0,20.5495,20.5657,20.5414,20.5657,134700.0
2014-10-24 13:30:00,25.39,25.44,25.39,25.43,173400.0,20.5657,20.6062,20.5657,20.5981,173400.0
2014-10-24 13:40:00,25.43,25.45,25.41,25.43,148200.0,20.5981,20.6143,20.5819,20.5981,148200.0
2014-10-24 13:50:00,25.43,25.44,25.41,25.42,141300.0,20.5981,20.6062,20.5819,20.59,141300.0
2014-10-24 14:00:00,25.42,25.45,25.41,25.44,130200.0,20.59,20.6143,20.5819,20.6062,130200.0
2014-10-24 14:10:00,25.44,25.45,25.43,25.44,160200.0,20.6062,20.6143,20.5981,20.6062,160200.0
2014-10-24 14:20:00,25.44,25.47,25.44,25.46,234300.0,20.6062,20.6305,20.6062,20.6224,234300.0
2014-10-24 14:30:00,25.45,25.48,25.45,25.48,307500.0,20.6143,20.6386,20.6143,20.6386,307500.0
2014-10-24 14:40:00,25.48,25.49,25.47,25.49,199800.0,20.6386,20.6467,20.6305,20.6467,199800.0
2014-10-24 14:50:00,25.48,25.5,25.47,25.48,212400.0,20.6386,20.6548,20.6305,20.6386,212400.0
2014-10-24 15:00:00,25.48,25.48,25.44,25.45,180000.0,20.6386,20.6386,20.6062,20.6143,180000.0
2014-10-24 15:10:00,25.45,25.46,25.42,25.44,238500.0,20.6143,20.6224,20.59,20.6062,238500.0
2014-10-24 15:20:00,25.44,25.45,25.42,25.43,197700.0,20.6062,20.6143,20.59,20.5981,197700.0
2014-10-24 15:30:00,25.43,25.44,25.42,25.43,349800.0,20.5981,20.6062,20.59,20.5981,349800.0
2014-10-24 15:40:00,25.43,25.47,25.43,25.45,573300.0,20.5981,20.6305,20.5981,20.6143,573300.0
2014-10-24 15:50:00,25.45,25.47,25.44,25.46,1007100.0,20.6143,20.6305,20.6062,20.6224,1007100.0
2014-10-27 09:30:00,25.44,25.58,25.44,25.56,619200.0,20.6062,20.7196,20.6062,20.7034,619200.0
2014-10-27 09:40:00,25.56,25.64,25.54,25.62,349500.0,20.7034,20.7682,20.6872,20.752,349500.0
2014-10-27 09:50:00,25.62,25.66,25.6,25.61,290100.0,20.752,20.7844,20.7358,20.7439,290100.0
2014-10-27 10:00:00,25.61,25.65,25.59,25.65,363600.0,20.7439,20.7763,20.7277,20.7763,363600.0
2014-10-27 10:10:00,25.65,25.66,25.59,25.59,440400.0,20.7763,20.7844,20.7277,20.7277,440400.0
2014-10-27 10:20:00,25.59,25.61,25.57,25.59,414000.0,20.7277,20.7439,20.7115,20.7277,414000.0
2014-10-27 10:30:00,25.59,25.61,25.57,25.6,205500.0,20.7277,20.7439,20.7115,20.7358,205500.0
2014-10-27 10:40:00,25.6,25.66,25.59,25.63,238200.0,20.7358,20.7844,20.7277,20.7601,238200.0
2014-10-27 10:50:00,25.63,25.63,25.6,25.61,207300.0,20.7601,20.7601,20.7358,20.7439,207300.0
2014-10-27 11:00:00,25.61,25.62,25.59,25.62,149400.0,20.7439,20.752,20.7277,20.752,149400.0
2014-10-27 11:10:00,25.63,25.66,25.63,25.65,190800.0,20.7601,20.7844,20.7601,20.7763,190800.0
2014-10-27 11:20:00,25.66,25.66,25.59,25.6,112200.0,20.7844,20.7844,20.7277,20.7358,112200.0
2014-10-27 11:30:00,25.6,25.62,25.56,25.56,159000.0,20.7358,20.752,20.7034,20.7034,159000.0
2014-10-27 11:40:00,25.57,25.57,25.54,25.55,248100.0,20.7115,20.7115,20.6872,20.6953,248100.0
2014-10-27 11:50:00,25.55,25.55,25.52,25.54,322800.0,20.6953,20.6953,20.671,20.6872,322800.0
2014-10-27 12:00:00,25.53,25.59,25.53,25.58,208200.0,20.6791,20.7277,20.6791,20.7196,208200.0
2014-10-27 12:10:00,25.58,25.58,25.54,25.55,167100.0,20.7196,20.7196,20.6872,20.6953,167100.0
2014-10-27 12:20:00,25.55,25.56,25.53,25.53,152700.0,20.6953,20.7034,20.6791,20.6791,152700.0
2014-10-27 12:30:00,25.53,25.54,25.5,25.52,205200.0,20.6791,20.6872,20.6548,20.671,205200.0
2014-10-27 12:40:00,25.52,25.54,25.51,25.51,201600.0,20.671,20.6872,20.6629,20.6629,201600.0
2014-10-27 12:50:00,25.52,25.53,25.49,25.52,302400.0,20.671,20.6791,20.6467,20.671,302400.0
2014-10-27 13:00:00,25.52,25.57,25.51,25.57,160500.0,20.671,20.7115,20.6629,20.7115,160500.0
2014-10-27 13:10:00,25.56,25.6,25.56,25.6,165600.0,20.7034,20.7358,20.7034,20.7358,165600.0
2014-10-27 13:20:00,25.6,25.6,25.56,25.57,77100.0,20.7358,20.7358,20.7034,20.7115,77100.0
2014-10-27 13:30:00,25.57,25.58,25.55,25.57,108900.0,20.7115,20.7196,20.6953,20.7115,108900.0
2014-10-27 13:40:00,25.57,25.57,25.54,25.54,93900.0,20.7115,20.7115,20.6872,20.6872,93900.0
2014-10-27 13:50:00,25.54,25.55,25.52,25.52,174000.0,20.6872,20.6953,20.671,20.671,174000.0
2014-10-27 14:00:00,25.52,25.54,25.51,25.53,117300.0,20.671,20.6872,20.6629,20.6791,117300.0
2014-10-27 14:10:00,25.53,25.57,25.53,25.57,166500.0,20.6791,20.7115,20.6791,20.7115,166500.0
2014-10-27 14:20:00,25.57,25.57,25.52,25.53,203700.0,20.7115,20.7115,20.671,20.6791,203700.0
2014-10-27 14:30:00,25.53,25.53,25.5,25.52,184500.0,20.6791,20.6791,20.6548,20.671,184500.0
2014-10-27 14:40:00,25.52,25.53,25.51,25.52,156300.0,20.671,20.6791,20.6629,20.671,156300.0
2014-10-27 14:50:00,25.52,25.54,25.49,25.52,144300.0,20.671,20.6872,20.6467,20.671,144300.0
2014-10-27 15:00:00,25.52,25.54,25.5,25.5,114300.0,20.671,20.6872,20.6548,20.6548,114300.0
2014-10-27 15:10:00,25.5,25.53,25.48,25.52,235800.0,20.6548,20.6791,20.6386,20.671,235800.0
2014-10-27 15:20:00,25.52,25.52,25.48,25.48,169200.0,20.671,20.671,20.6386,20.6386,169200.0
2014-10-27 15:30:00,25.48,25.52,25.48,25.52,282600.0,20.6386,20.671,20.6386,20.671,282600.0
2014-10-27 15:40:00,25.51,25.52,25.49,25.52,522900.0,20.6629,20.671,20.6467,20.671,522900.0
2014-10-27 15:50:00,25.51,25.55,25.5,25.52,1013100.0,20.6629,20.6953,20.6548,20.671,1013100.0
2014-10-28 09:30:00,25.54,25.6,25.46,25.49,687300.0,20.6872,20.7358,20.6224,20.6467,687300.0
2014-10-28 09:40:00,25.49,25.5,25.4,25.47,455700.0,20.6467,20.6548,20.5738,20.6305,455700.0
2014-10-28 09:50:00,25.47,25.47,25.35,25.36,392100.0,20.6305,20.6305,20.5333,20.5414,392100.0
2014-10-28 10:00:00,25.36,25.43,25.35,25.41,431100.0,20.5414,20.5981,20.5333,20.5819,431100.0
2014-10-28 10:10:00,25.41,25.43,25.39,25.42,623100.0,20.5819,20.5981,20.5657,20.59,623100.0
2014-10-28 10:20:00,25.42,25.43,25.4,25.42,270300.0,20.59,20.5981,20.5738,20.59,270300.0
2014-10-28 10:30:00,25.42,25.42,25.34,25.37,390000.0,20.59,20.59,20.5252,20.5495,390000.0
2014-10-28 10:40:00,25.37,25.38,25.33,25.33,297000.0,20.5495,20.5576,20.5171,20.5171,297000.0
2014-10-28 10:50:00,25.33,25.38,25.33,25.38,273000.0,20.5171,20.5576,20.5171,20.5576,273000.0
2014-10-28 11:00:00,25.38,25.4,25.38,25.38,180900.0,20.5576,20.5738,20.5576,20.5576,180900.0
2014-10-28 11:10:00,25.38,25.4,25.36,25.4,232200.0,20.5576,20.5738,20.5414,20.5738,232200.0
2014-10-28 11:20:00,25.4,25.41,25.36,25.38,297300.0,20.5738,20.5819,20.5414,20.5576,297300.0
2014-10-28 11:30:00,25.38,25.39,25.36,25.39,136500.0,20.5576,20.5657,20.5414,20.5657,136500.0
2014-10-28 11:40:00,25.39,25.41,25.37,25.37,138600.0,20.5657,20.5819,20.5495,20.5495,138600.0
2014-10-28 11:50:00,25.37,25.37,25.35,25.37,180600.0,20.5495,20.5495,20.5333,20.5495,180600.0
2014-10-28 12:00:00,25.37,25.39,25.36,25.39,228600.0,20.5495,20.5657,20.5414,20.5657,228600.0
2014-10-28 12:10:00,25.39,25.42,25.39,25.41,120900.0,20.5657,20.59,20.5657,20.5819,120900.0
2014-10-28 12:20:00,25.41,25.43,25.41,25.42,152400.0,20.5819,20.5981,20.5819,20.59,152400.0
2014-10-28 12:30:00,25.42,25.43,25.38,25.39,125100.0,20.59,20.5981,20.5576,20.5657,125100.0
2014-10-28 12:40:00,25.39,25.4,25.38,25.38,96300.0,20.5657,20.5738,20.5576,20.5576,96300.0
2014-10-28 12:50:00,25.38,25.38,25.37,25.38,98100.0,20.5576,20.5576,20.5495,20.5576,98100.0
2014-10-28 13:00:00,25.38,25.41,25.38,25.4,87600.0,20.5576,20.5819,20.5576,20.5738,87600.0
2014-10-28 13:10:00,25.4,25.4,25.37,25.37,100500.0,20.5738,20.5738,20.5495,20.5495,100500.0
2014-10-28 13:20:00,25.37,25.37,25.36,25.37,119700.0,20.5495,20.5495,20.5414,20.5495,119700.0
2014-10-28 13:30:00,25.37,25.37,25.36,25.37,143100.0,20.5495,20.5495,20.5414,20.5495,143100.0
2014-10-28 13:40:00,25.37,25.39,25.37,25.37,131700.0,20.5495,20.5657,20.5495,20.5495,131700.0
2014-10-28 13:50:00,25.38,25.38,25.36,25.36,118800.0,20.5576,20.5576,20.5414,20.5414,118800.0
2014-10-28 14:00:00,25.36,25.36,25.35,25.35,208200.0,20.5414,20.5414,20.5333,20.5333,208200.0
2014-10-28 14:10:00,25.35,25.36,25.34,25.34,196500.0,20.5333,20.5414,20.5252,20.5252,196500.0
2014-10-28 14:20:00,25.34,25.36,25.34,25.36,218400.0,20.5252,20.5414,20.5252,20.5414,218400.0
2014-10-28 14:30:00,25.36,25.37,25.36,25.37,263100.0,20.5414,20.5495,20.5414,20.5495,263100.0
2014-10-28 14:40:00,25.37,25.37,25.35,25.36,176400.0,20.5495,20.5495,20.5333,20.5414,176400.0
2014-10-28 14:50:00,25.36,25.37,25.36,25.37,201300.0,20.5414,20.5495,20.5414,20.5495,201300.0
2014-10-28 15:00:00,25.37,25.42,25.36,25.4,522300.0,20.5495,20.59,20.5414,20.5738,522300.0
2014-10-28 15:10:00,25.4,25.46,25.4,25.46,306900.0,20.5738,20.6224,20.5738,20.6224,306900.0
2014-10-28 15:20:00,25.46,25.46,25.43,25.44,594900.0,20.6224,20.6224,20.5981,20.6062,594900.0
2014-10-28 15:30:00,25.44,25.48,25.44,25.47,393000.0,20.6062,20.6386,20.6062,20.6305,393000.0
2014-10-28 15:40:00,25.48,25.48,25.44,25.44,636000.0,20.6386,20.6386,20.6062,20.6062,636000.0
2014-10-28 15:50:00,25.45,25.47,25.44,25.45,1563300.0,20.6143,20.6305,20.6062,20.6143,1563300.0
2014-10-29 09:30:00,25.52,25.55,25.41,25.48,657900.0,20.671,20.6953,20.5819,20.6386,657900.0
2014-10-29 09:40:00,25.48,25.48,25.44,25.46,256800.0,20.6386,20.6386,20.6062,20.6224,256800.0
2014-10-29 09:50:00,25.46,25.48,25.44,25.47,210900.0,20.6224,20.6386,20.6062,20.6305,210900.0
2014-10-29 10:00:00,25.48,25.5,25.48,25.49,209700.0,20.6386,20.6548,20.6386,20.6467,209700.0
2014-10-29 10:10:00,25.49,25.53,25.48,25.5,246900.0,20.6467,20.6791,20.6386,20.6548,246900.0
2014-10-29 10:20:00,25.51,25.53,25.5,25.51,268200.0,20.6629,20.6791,20.6548,20.6629,268200.0
2014-10-29 10:30:00,25.5,25.52,25.49,25.51,231600.0,20.6548,20.671,20.6467,20.6629,231600.0
2014-10-29 10:40:00,25.51,25.51,25.44,25.44,407400.0,20.6629,20.6629,20.6062,20.6062,407400.0
2014-10-29 10:50:00,25.44,25.5,25.43,25.5,178500.0,20.6062,20.6548,20.5981,20.6548,178500.0
2014-10-29 11:00:00,25.5,25.51,25.45,25.46,136500.0,20.6548,20.6629,20.6143,20.6224,136500.0
2014-10-29 11:10:00,25.45,25.46,25.43,25.45,180600.0,20.6143,20.6224,20.5981,20.6143,180600.0
2014-10-29 11:20:00,25.44,25.48,25.44,25.46,143700.0,20.6062,20.6386,20.6062,20.6224,143700.0
2014-10-29 11:30:00,25.46,25.49,25.46,25.47,134400.0,20.6224,20.6467,20.6224,20.6305,134400.0
2014-10-29 11:40:00,25.47,25.49,25.45,25.48,138600.0,20.6305,20.6467,20.6143,20.6386,138600.0
2014-10-29 11:50:00,25.48,25.5,25.47,25.5,168900.0,20.6386,20.6548,20.6305,20.6548,168900.0
2014-10-29 12:00:00,25.5,25.5,25.43,25.47,123600.0,20.6548,20.6548,20.5981,20.6305,123600.0
2014-10-29 12:10:00,25.47,25.48,25.45,25.47,92400.0,20.6305,20.6386,20.6143,20.6305,92400.0
2014-10-29 12:20:00,25.47,25.48,25.45,25.46,112500.0,20.6305,20.6386,20.6143,20.6224,112500.0
2014-10-29 12:30:00,25.46,25.47,25.44,25.46,172200.0,20.6224,20.6305,20.6062,20.6224,172200.0
2014-10-29 12:40:00,25.46,25.5,25.46,25.5,119400.0,20.6224,20.6548,20.6224,20.6548,119400.0
2014-10-29 12:50:00,25.5,25.51,25.49,25.5,128700.0,20.6548,20.6629,20.6467,20.6548,128700.0
2014-10-29 13:00:00,25.5,25.52,25.49,25.5,100500.0,20.6548,20.671,20.6467,20.6548,100500.0
2014-10-29 13:10:00,25.5,25.52,25.49,25.5,123600.0,20.6548,20.671,20.6467,20.6548,123600.0
2014-10-29 13:20:00,25.5,25.52,25.49,25.51,93000.0,20.6548,20.671,20.6467,20.6629,93000.0
2014-10-29 13:30:00,25.51,25.51,25.47,25.48,99900.0,20.6629,20.6629,20.6305,20.6386,99900.0
2014-10-29 13:40:00,25.48,25.49,25.46,25.46,151200.0,20.6386,20.6467,20.6224,20.6224,151200.0
2014-10-29 13:50:00,25.46,25.48,25.45,25.47,134700.0,20.6224,20.6386,20.6143,20.6305,134700.0
2014-10-29 14:00:00,25.47,25.47,25.39,25.43,220800.0,20.6305,20.6305,20.5657,20.5981,220800.0
2014-10-29 14:10:00,25.43,25.44,25.35,25.38,397800.0,20.5981,20.6062,20.5333,20.5576,397800.0
2014-10-29 14:20:00,25.38,25.45,25.37,25.42,363600.0,20.5576,20.6143,20.5495,20.59,363600.0
2014-10-29 14:30:00,25.42,25.43,25.39,25.41,402900.0,20.59,20.5981,20.5657,20.5819,402900.0
2014-10-29 14:40:00,25.41,25.44,25.36,25.38,286200.0,20.5819,20.6062,20.5414,20.5576,286200.0
2014-10-29 14:50:00,25.38,25.39,25.34,25.38,323100.0,20.5576,20.5657,20.5252,20.5576,323100.0
2014-10-29 15:00:00,25.38,25.4,25.32,25.33,495300.0,20.5576,20.5738,20.509,20.5171,495300.0
2014-10-29 15:10:00,25.33,25.4,25.32,25.4,395100.0,20.5171,20.5738,20.509,20.5738,395100.0
2014-10-29 15:20:00,25.4,25.43,25.37,25.42,288000.0,20.5738,20.5981,20.5495,20.59,288000.0
2014-10-29 15:30:00,25.42,25.47,25.42,25.44,374100.0,20.59,20.6305,20.59,20.6062,374100.0
2014-10-29 15:40:00,25.45,25.47,25.44,25.44,633300.0,20.6143,20.6305,20.6062,20.6062,633300.0
2014-10-29 15:50:00,25.44,25.47,25.44,25.46,877500.0,20.6062,20.6305,20.6062,20.6224,877500.0
2014-10-30 09:30:00,25.39,25.43,25.33,25.35,468300.0,20.5657,20.5981,20.5171,20.5333,468300.0
2014-10-30 09:40:00,25.37,25.41,25.33,25.4,410100.0,20.5495,20.5819,20.5171,20.5738,410100.0
2014-10-30 09:50:00,25.41,25.48,25.41,25.42,266400.0,20.5819,20.6386,20.5819,20.59,266400.0
2014-10-30 10:00:00,25.42,25.44,25.39,25.43,411600.0,20.59,20.6062,20.5657,20.5981,411600.0
2014-10-30 10:10:00,25.43,25.44,25.4,25.42,237000.0,20.5981,20.6062,20.5738,20.59,237000.0
2014-10-30 10:20:00,25.42,25.44,25.42,25.42,199800.0,20.59,20.6062,20.59,20.59,199800.0
2014-10-30 10:30:00,25.43,25.45,25.42,25.42,255900.0,20.5981,20.6143,20.59,20.59,255900.0
2014-10-30 10:40:00,25.42,25.45,25.4,25.42,171300.0,20.59,20.6143,20.5738,20.59,171300.0
2014-10-30 10:50:00,25.42,25.47,25.41,25.45,172500.0,20.59,20.6305,20.5819,20.6143,172500.0
2014-10-30 11:00:00,25.45,25.47,25.44,25.45,266700.0,20.6143,20.6305,20.6062,20.6143,266700.0
2014-10-30 11:10:00,25.45,25.47,25.45,25.46,289200.0,20.6143,20.6305,20.6143,20.6224,289200.0
2014-10-30 11:20:00,25.46,25.47,25.46,25.46,255900.0,20.6224,20.6305,20.6224,20.6224,255900.0
2014-10-30 11:30:00,25.47,25.49,25.45,25.45,372600.0,20.6305,20.6467,20.6143,20.6143,372600.0
2014-10-30 11:40:00,25.45,25.48,25.45,25.46,261900.0,20.6143,20.6386,20.6143,20.6224,261900.0
2014-10-30 11:50:00,25.47,25.48,25.46,25.46,282300.0,20.6305,20.6386,20.6224,20.6224,282300.0
2014-10-30 12:00:00,25.46,25.46,25.43,25.44,165300.0,20.6224,20.6224,20.5981,20.6062,165300.0
2014-10-30 12:10:00,25.45,25.45,25.42,25.44,229200.0,20.6143,20.6143,20.59,20.6062,229200.0
2014-10-30 12:20:00,25.44,25.46,25.42,25.42,263700.0,20.6062,20.6224,20.59,20.59,263700.0
2014-10-30 12:30:00,25.42,25.45,25.42,25.45,200700.0,20.59,20.6143,20.59,20.6143,200700.0
2014-10-30 12:40:00,25.45,25.46,25.43,25.45,91200.0,20.6143,20.6224,20.5981,20.6143,91200.0
2014-10-30 12:50:00,25.45,25.46,25.44,25.45,157500.0,20.6143,20.6224,20.6062,20.6143,157500.0
2014-10-30 13:00:00,25.45,25.45,25.44,25.45,95400.0,20.6143,20.6143,20.6062,20.6143,95400.0
2014-10-30 13:10:00,25.45,25.5,25.45,25.47,399900.0,20.6143,20.6548,20.6143,20.6305,399900.0
2014-10-30 13:20:00,25.47,25.49,25.45,25.48,311400.0,20.6305,20.6467,20.6143,20.6386,311400.0
2014-10-30 13:30:00,25.48,25.49,25.45,25.48,117300.0,20.6386,20.6467,20.6143,20.6386,117300.0
2014-10-30 13:40:00,25.48,25.5,25.46,25.48,214500.0,20.6386,20.6548,20.6224,20.6386,214500.0
2014-10-30 13:50:00,25.49,25.53,25.47,25.51,210000.0,20.6467,20.6791,20.6305,20.6629,210000.0
2014-10-30 14:00:00,25.51,25.53,25.49,25.51,204600.0,20.6629,20.6791,20.6467,20.6629,204600.0
2014-10-30 14:10:00,25.51,25.52,25.44,25.44,268200.0,20.6629,20.671,20.6062,20.6062,268200.0
2014-10-30 14:20:00,25.44,25.49,25.44,25.45,205800.0,20.6062,20.6467,20.6062,20.6143,205800.0
2014-10-30 14:30:00,25.45,25.47,25.45,25.46,223800.0,20.6143,20.6305,20.6143,20.6224,223800.0
2014-10-30 14:40:00,25.46,25.48,25.44,25.44,206100.0,20.6224,20.6386,20.6062,20.6062,206100.0
2014-10-30 14:50:00,25.44,25.44,25.37,25.39,359400.0,20.6062,20.6062,20.5495,20.5657,359400.0
2014-10-30 15:00:00,25.39,25.41,25.38,25.4,308100.0,20.5657,20.5819,20.5576,20.5738,308100.0
2014-10-30 15:10:00,25.4,25.42,25.39,25.42,258600.0,20.5738,20.59,20.5657,20.59,258600.0
2014-10-30 15:20:00,25.42,25.44,25.39,25.41,319200.0,20.59,20.6062,20.5657,20.5819,319200.0
2014-10-30 15:30:00,25.41,25.43,25.39,25.42,716400.0,20.5819,20.5981,20.5657,20.59,716400.0
2014-10-30 15:40:00,25.42,25.45,25.39,25.45,795900.0,20.59,20.6143,20.5657,20.6143,795900.0
2014-10-30 15:50:00,25.45,25.49,25.44,25.48,1401600.0,20.6143,20.6467,20.6062,20.6386,1401600.0
2014-10-31 09:30:00,25.63,25.75,25.57,25.71,1205100.0,20.7601,20.8573,20.7115,20.8249,1205100.0
2014-10-31 09:40:00,25.72,25.8,25.71,25.73,603300.0,20.833,20.8978,20.8249,20.8411,603300.0
2014-10-31 09:50:00,25.73,25.74,25.68,25.69,494700.0,20.8411,20.8492,20.8006,20.8087,494700.0
2014-10-31 10:00:00,25.69,25.69,25.63,25.64,451500.0,20.8087,20.8087,20.7601,20.7682,451500.0
2014-10-31 10:10:00,25.64,25.66,25.6,25.64,460800.0,20.7682,20.7844,20.7358,20.7682,460800.0
2014-10-31 10:20:00,25.63,25.66,25.62,25.64,349800.0,20.7601,20.7844,20.752,20.7682,349800.0
2014-10-31 10:30:00,25.65,25.65,25.63,25.63,216000.0,20.7763,20.7763,20.7601,20.7601,216000.0
2014-10-31 10:40:00,25.63,25.66,25.62,25.65,212400.0,20.7601,20.7844,20.752,20.7763,212400.0
2014-10-31 10:50:00,25.65,25.66,25.61,25.61,347100.0,20.7763,20.7844,20.7439,20.7439,347100.0
2014-10-31 11:00:00,25.61,25.62,25.57,25.58,453900.0,20.7439,20.752,20.7115,20.7196,453900.0
2014-10-31 11:10:00,25.58,25.6,25.57,25.57,239700.0,20.7196,20.7358,20.7115,20.7115,239700.0
2014-10-31 11:20:00,25.57,25.57,25.53,25.54,293700.0,20.7115,20.7115,20.6791,20.6872,293700.0
2014-10-31 11:30:00,25.54,25.56,25.53,25.54,361800.0,20.6872,20.7034,20.6791,20.6872,361800.0
2014-10-31 11:40:00,25.54,25.58,25.53,25.54,580200.0,20.6872,20.7196,20.6791,20.6872,580200.0
2014-10-31 11:50:00,25.55,25.57,25.5,25.51,199200.0,20.6953,20.7115,20.6548,20.6629,199200.0
2014-10-31 12:00:00,25.5,25.51,25.49,25.51,182700.0,20.6548,20.6629,20.6467,20.6629,182700.0
2014-10-31 12:10:00,25.51,25.51,25.49,25.49,147600.0,20.6629,20.6629,20.6467,20.6467,147600.0
2014-10-31 12:20:00,25.49,25.52,25.49,25.51,223800.0,20.6467,20.671,20.6467,20.6629,223800.0
2014-10-31 12:30:00,25.51,25.54,25.51,25.54,168300.0,20.6629,20.6872,20.6629,20.6872,168300.0
2014-10-31 12:40:00,25.53,25.54,25.51,25.52,249900.0,20.6791,20.6872,20.6629,20.671,249900.0
2014-10-31 12:50:00,25.52,25.53,25.52,25.53,257100.0,20.671,20.6791,20.671,20.6791,257100.0
2014-10-31 13:00:00,25.53,25.54,25.5,25.54,407100.0,20.6791,20.6872,20.6548,20.6872,407100.0
2014-10-31 13:10:00,25.55,25.55,25.54,25.55,171300.0,20.6953,20.6953,20.6872,20.6953,171300.0
2014-10-31 13:20:00,25.55,25.58,25.55,25.57,168300.0,20.6953,20.7196,20.6953,20.7115,168300.0
2014-10-31 13:30:00,25.57,25.57,25.53,25.53,310200.0,20.7115,20.7115,20.6791,20.6791,310200.0
2014-10-31 13:40:00,25.54,25.54,25.5,25.5,152100.0,20.6872,20.6872,20.6548,20.6548,152100.0
2014-10-31 13:50:00,25.5,25.5,25.49,25.5,161100.0,20.6548,20.6548,20.6467,20.6548,161100.0
2014-10-31 14:00:00,25.5,25.51,25.47,25.51,359700.0,20.6548,20.6629,20.6305,20.6629,359700.0
2014-10-31 14:10:00,25.51,25.52,25.5,25.51,235500.0,20.6629,20.671,20.6548,20.6629,235500.0
2014-10-31 14:20:00,25.51,25.51,25.48,25.48,252600.0,20.6629,20.6629,20.6386,20.6386,252600.0
2014-10-31 14:30:00,25.47,25.5,25.47,25.5,338700.0,20.6305,20.6548,20.6305,20.6548,338700.0
2014-10-31 14:40:00,25.5,25.5,25.46,25.47,586500.0,20.6548,20.6548,20.6224,20.6305,586500.0
2014-10-31 14:50:00,25.47,25.47,25.41,25.43,795000.0,20.6305,20.6305,20.5819,20.5981,795000.0
2014-10-31 15:00:00,25.43,25.43,25.39,25.41,675600.0,20.5981,20.5981,20.5657,20.5819,675600.0
2014-10-31 15:10:00,25.41,25.41,25.37,25.38,547200.0,20.5819,20.5819,20.5495,20.5576,547200.0
2014-10-31 15:20:00,25.39,25.41,25.37,25.37,716700.0,20.5657,20.5819,20.5495,20.5495,716700.0
2014-10-31 15:30:00,25.37,25.38,25.34,25.34,1049100.0,20.5495,20.5576,20.5252,20.5252,1049100.0
2014-10-31 15:40:00,25.34,25.41,25.34,25.39,1381800.0,20.5252,20.5819,20.5252,20.5657,1381800.0
2014-10-31 15:50:00,25.39,25.43,25.39,25.41,2029200.0,20.5657,20.5981,20.5657,20.5819,2029200.0
2014-11-03 09:30:00,25.45,25.46,25.2,25.24,1919700.0,20.6143,20.6224,20.4118,20.4442,1919700.0
2014-11-03 09:40:00,25.25,25.34,25.22,25.28,665700.0,20.4523,20.5252,20.428,20.4766,665700.0
2014-11-03 09:50:00,25.28,25.28,25.23,25.23,426600.0,20.4766,20.4766,20.4361,20.4361,426600.0
2014-11-03 10:00:00,25.23,25.26,25.22,25.24,593400.0,20.4361,20.4604,20.428,20.4442,593400.0
2014-11-03 10:10:00,25.24,25.32,25.24,25.29,561900.0,20.4442,20.509,20.4442,20.4847,561900.0
2014-11-03 10:20:00,25.28,25.31,25.27,25.3,311100.0,20.4766,20.5009,20.4685,20.4928,311100.0
2014-11-03 10:30:00,25.3,25.3,25.24,25.28,452100.0,20.4928,20.4928,20.4442,20.4766,452100.0
2014-11-03 10:40:00,25.27,25.28,25.24,25.24,175800.0,20.4685,20.4766,20.4442,20.4442,175800.0
2014-11-03 10:50:00,25.24,25.29,25.24,25.28,243000.0,20.4442,20.4847,20.4442,20.4766,243000.0
2014-11-03 11:00:00,25.28,25.3,25.28,25.29,237600.0,20.4766,20.4928,20.4766,20.4847,237600.0
2014-11-03 11:10:00,25.29,25.32,25.29,25.3,261300.0,20.4847,20.509,20.4847,20.4928,261300.0
2014-11-03 11:20:00,25.3,25.3,25.28,25.28,265500.0,20.4928,20.4928,20.4766,20.4766,265500.0
2014-11-03 11:30:00,25.28,25.29,25.27,25.28,150900.0,20.4766,20.4847,20.4685,20.4766,150900.0
2014-11-03 11:40:00,25.28,25.28,25.26,25.27,347400.0,20.4766,20.4766,20.4604,20.4685,347400.0
2014-11-03 11:50:00,25.27,25.28,25.26,25.27,182700.0,20.4685,20.4766,20.4604,20.4685,182700.0
2014-11-03 12:00:00,25.27,25.27,25.25,25.26,150900.0,20.4685,20.4685,20.4523,20.4604,150900.0
2014-11-03 12:10:00,25.26,25.28,25.25,25.27,296400.0,20.4604,20.4766,20.4523,20.4685,296400.0
2014-11-03 12:20:00,25.27,25.28,25.26,25.28,252300.0,20.4685,20.4766,20.4604,20.4766,252300.0
2014-11-03 12:30:00,25.28,25.28,25.27,25.28,301800.0,20.4766,20.4766,20.4685,20.4766,301800.0
2014-11-03 12:40:00,25.28,25.29,25.28,25.28,192900.0,20.4766,20.4847,20.4766,20.4766,192900.0
2014-11-03 12:50:00,25.28,25.29,25.28,25.28,460200.0,20.4766,20.4847,20.4766,20.4766,460200.0
2014-11-03 13:00:00,25.27,25.3,25.27,25.3,178200.0,20.4685,20.4928,20.4685,20.4928,178200.0
2014-11-03 13:10:00,25.3,25.31,25.28,25.31,195900.0,20.4928,20.5009,20.4766,20.5009,195900.0
2014-11-03 13:20:00,25.3,25.31,25.3,25.31,187200.0,20.4928,20.5009,20.4928,20.5009,187200.0
2014-11-03 13:30:00,25.31,25.32,25.3,25.32,569400.0,20.5009,20.509,20.4928,20.509,569400.0
2014-11-03 13:40:00,25.32,25.32,25.31,25.32,301800.0,20.509,20.509,20.5009,20.509,301800.0
2014-11-03 13:50:00,25.32,25.34,25.31,25.34,280800.0,20.509,20.5252,20.5009,20.5252,280800.0
2014-11-03 14:00:00,25.34,25.34,25.33,25.34,183300.0,20.5252,20.5252,20.5171,20.5252,183300.0
2014-11-03 14:10:00,25.34,25.36,25.34,25.36,227700.0,20.5252,20.5414,20.5252,20.5414,227700.0
2014-11-03 14:20:00,25.36,25.38,25.34,25.34,229500.0,20.5414,20.5576,20.5252,20.5252,229500.0
2014-11-03 14:30:00,25.34,25.35,25.32,25.34,734700.0,20.5252,20.5333,20.509,20.5252,734700.0
2014-11-03 14:40:00,25.34,25.39,25.34,25.39,373500.0,20.5252,20.5657,20.5252,20.5657,373500.0
2014-11-03 14:50:00,25.39,25.4,25.38,25.39,251700.0,20.5657,20.5738,20.5576,20.5657,251700.0
2014-11-03 15:00:00,25.39,25.4,25.38,25.39,297300.0,20.5657,20.5738,20.5576,20.5657,297300.0
2014-11-03 15:10:00,25.39,25.4,25.37,25.39,439500.0,20.5657,20.5738,20.5495,20.5657,439500.0
2014-11-03 15:20:00,25.39,25.4,25.37,25.39,697800.0,20.5657,20.5738,20.5495,20.5657,697800.0
2014-11-03 15:30:00,25.39,25.4,25.38,25.4,407700.0,20.5657,20.5738,20.5576,20.5738,407700.0
2014-11-03 15:40:00,25.4,25.4,25.39,25.39,854100.0,20.5738,20.5738,20.5657,20.5657,854100.0
2014-11-03 15:50:00,25.39,25.43,25.39,25.42,1563000.0,20.5657,20.5981,20.5657,20.59,1563000.0
2014-11-04 09:30:00,25.5,25.59,25.43,25.58,1290000.0,20.6548,20.7277,20.5981,20.7196,1290000.0
2014-11-04 09:40:00,25.58,25.61,25.53,25.58,683400.0,20.7196,20.7439,20.6791,20.7196,683400.0
2014-11-04 09:50:00,25.59,25.65,25.59,25.62,630300.0,20.7277,20.7763,20.7277,20.752,630300.0
2014-11-04 10:00:00,25.62,25.63,25.6,25.63,463800.0,20.752,20.7601,20.7358,20.7601,463800.0
2014-11-04 10:10:00,25.63,25.63,25.6,25.6,389400.0,20.7601,20.7601,20.7358,20.7358,389400.0
2014-11-04 10:20:00,25.6,25.66,25.6,25.64,392400.0,20.7358,20.7844,20.7358,20.7682,392400.0
2014-11-04 10:30:00,25.64,25.64,25.6,25.64,510600.0,20.7682,20.7682,20.7358,20.7682,510600.0
2014-11-04 10:40:00,25.64,25.67,25.63,25.65,503400.0,20.7682,20.7925,20.7601,20.7763,503400.0
2014-11-04 10:50:00,25.65,25.66,25.61,25.63,429600.0,20.7763,20.7844,20.7439,20.7601,429600.0
2014-11-04 11:00:00,25.62,25.64,25.61,25.62,337200.0,20.752,20.7682,20.7439,20.752,337200.0
2014-11-04 11:10:00,25.62,25.65,25.6,25.64,441000.0,20.752,20.7763,20.7358,20.7682,441000.0
2014-11-04 11:20:00,25.64,25.67,25.64,25.65,354900.0,20.7682,20.7925,20.7682,20.7763,354900.0
2014-11-04 11:30:00,25.66,25.66,25.64,25.64,299700.0,20.7844,20.7844,20.7682,20.7682,299700.0
2014-11-04 11:40:00,25.64,25.65,25.6,25.64,432900.0,20.7682,20.7763,20.7358,20.7682,432900.0
2014-11-04 11:50:00,25.64,25.66,25.63,25.66,243000.0,20.7682,20.7844,20.7601,20.7844,243000.0
2014-11-04 12:00:00,25.66,25.7,25.66,25.66,900600.0,20.7844,20.8168,20.7844,20.7844,900600.0
2014-11-04 12:10:00,25.65,25.7,25.65,25.7,218100.0,20.7763,20.8168,20.7763,20.8168,218100.0
2014-11-04 12:20:00,25.7,25.77,25.69,25.76,300000.0,20.8168,20.8735,20.8087,20.8654,300000.0
2014-11-04 12:30:00,25.77,25.77,25.69,25.7,208800.0,20.8735,20.8735,20.8087,20.8168,208800.0
2014-11-04 12:40:00,25.7,25.75,25.7,25.74,204600.0,20.8168,20.8573,20.8168,20.8492,204600.0
2014-11-04 12:50:00,25.74,25.77,25.73,25.74,161100.0,20.8492,20.8735,20.8411,20.8492,161100.0
2014-11-04 13:00:00,25.74,25.76,25.72,25.75,235200.0,20.8492,20.8654,20.833,20.8573,235200.0
2014-11-04 13:10:00,25.76,25.77,25.73,25.76,275400.0,20.8654,20.8735,20.8411,20.8654,275400.0
2014-11-04 13:20:00,25.76,25.76,25.73,25.74,204600.0,20.8654,20.8654,20.8411,20.8492,204600.0
2014-11-04 13:30:00,25.74,25.75,25.73,25.74,224400.0,20.8492,20.8573,20.8411,20.8492,224400.0
2014-11-04 13:40:00,25.74,25.75,25.73,25.74,255000.0,20.8492,20.8573,20.8411,20.8492,255000.0
2014-11-04 13:50:00,25.74,25.77,25.74,25.76,239700.0,20.8492,20.8735,20.8492,20.8654,239700.0
2014-11-04 14:00:00,25.76,25.79,25.76,25.78,230700.0,20.8654,20.8897,20.8654,20.8816,230700.0
2014-11-04 14:10:00,25.78,25.79,25.74,25.74,391800.0,20.8816,20.8897,20.8492,20.8492,391800.0
2014-11-04 14:20:00,25.74,25.74,25.71,25.71,586500.0,20.8492,20.8492,20.8249,20.8249,586500.0
2014-11-04 14:30:00,25.71,25.78,25.71,25.77,299100.0,20.8249,20.8816,20.8249,20.8735,299100.0
2014-11-04 14:40:00,25.77,25.77,25.76,25.76,304200.0,20.8735,20.8735,20.8654,20.8654,304200.0
2014-11-04 14:50:00,25.77,25.78,25.76,25.77,239700.0,20.8735,20.8816,20.8654,20.8735,239700.0
2014-11-04 15:00:00,25.78,25.78,25.75,25.78,442800.0,20.8816,20.8816,20.8573,20.8816,442800.0
2014-11-04 15:10:00,25.78,25.78,25.75,25.76,296400.0,20.8816,20.8816,20.8573,20.8654,296400.0
2014-11-04 15:20:00,25.76,25.78,25.75,25.76,419100.0,20.8654,20.8816,20.8573,20.8654,419100.0
2014-11-04 15:30:00,25.76,25.77,25.73,25.73,737400.0,20.8654,20.8735,20.8411,20.8411,737400.0
2014-11-04 15:40:00,25.73,25.77,25.73,25.77,807300.0,20.8411,20.8735,20.8411,20.8735,807300.0
2014-11-04 15:50:00,25.77,25.78,25.74,25.75,1822200.0,20.8735,20.8816,20.8492,20.8573,1822200.0
2014-11-05 09:30:00,25.96,26.05,25.93,26.04,1764000.0,21.0274,21.1003,21.0031,21.0922,1764000.0
2014-11-05 09:40:00,26.04,26.08,25.99,26.06,729600.0,21.0922,21.1246,21.0517,21.1084,729600.0
2014-11-05 09:50:00,26.06,26.07,25.99,25.99,544500.0,21.1084,21.1165,21.0517,21.0517,544500.0
2014-11-05 10:00:00,25.99,26.01,25.93,26.0,475800.0,21.0517,21.0679,21.0031,21.0598,475800.0
2014-11-05 10:10:00,26.0,26.01,25.97,25.98,349200.0,21.0598,21.0679,21.0355,21.0436,349200.0
2014-11-05 10:20:00,25.99,25.99,25.87,25.87,288600.0,21.0517,21.0517,20.9545,20.9545,288600.0
2014-11-05 10:30:00,25.87,25.87,25.78,25.79,504600.0,20.9545,20.9545,20.8816,20.8897,504600.0
2014-11-05 10:40:00,25.79,25.81,25.77,25.78,303300.0,20.8897,20.9059,20.8735,20.8816,303300.0
2014-11-05 10:50:00,25.78,25.83,25.77,25.82,391500.0,20.8816,20.9221,20.8735,20.914,391500.0
2014-11-05 11:00:00,25.82,25.9,25.82,25.89,207900.0,20.914,20.9788,20.914,20.9707,207900.0
2014-11-05 11:10:00,25.89,25.93,25.88,25.9,211500.0,20.9707,21.0031,20.9626,20.9788,211500.0
2014-11-05 11:20:00,25.9,25.91,25.89,25.9,174300.0,20.9788,20.9869,20.9707,20.9788,174300.0
2014-11-05 11:30:00,25.9,25.92,25.87,25.89,170400.0,20.9788,20.995,20.9545,20.9707,170400.0
2014-11-05 11:40:00,25.89,25.9,25.88,25.89,114600.0,20.9707,20.9788,20.9626,20.9707,114600.0
2014-11-05 11:50:00,25.89,25.9,25.87,25.89,152100.0,20.9707,20.9788,20.9545,20.9707,152100.0
2014-11-05 12:00:00,25.88,25.94,25.88,25.93,175500.0,20.9626,21.0112,20.9626,21.0031,175500.0
2014-11-05 12:10:00,25.93,25.94,25.9,25.91,123300.0,21.0031,21.0112,20.9788,20.9869,123300.0
2014-11-05 12:20:00,25.91,25.92,25.9,25.91,98100.0,20.9869,20.995,20.9788,20.9869,98100.0
2014-11-05 12:30:00,25.9,25.91,25.89,25.89,109500.0,20.9788,20.9869,20.9707,20.9707,109500.0
2014-11-05 12:40:00,25.9,25.91,25.9,25.91,149400.0,20.9788,20.9869,20.9788,20.9869,149400.0
2014-11-05 12:50:00,25.91,25.91,25.9,25.9,118800.0,20.9869,20.9869,20.9788,20.9788,118800.0
2014-11-05 13:00:00,25.9,25.93,25.9,25.92,164100.0,20.9788,21.0031,20.9788,20.995,164100.0
2014-11-05 13:10:00,25.92,25.93,25.91,25.91,121500.0,20.995,21.0031,20.9869,20.9869,121500.0
2014-11-05 13:20:00,25.92,25.92,25.9,25.9,170100.0,20.995,20.995,20.9788,20.9788,170100.0
2014-11-05 13:30:00,25.9,25.9,25.84,25.85,193500.0,20.9788,20.9788,20.9302,20.9383,193500.0
2014-11-05 13:40:00,25.84,25.86,25.84,25.85,172800.0,20.9302,20.9464,20.9302,20.9383,172800.0
2014-11-05 13:50:00,25.85,25.91,25.84,25.91,424800.0,20.9383,20.9869,20.9302,20.9869,424800.0
2014-11-05 14:00:00,25.91,25.91,25.9,25.9,318900.0,20.9869,20.9869,20.9788,20.9788,318900.0
2014-11-05 14:10:00,25.9,25.92,25.89,25.92,294900.0,20.9788,20.995,20.9707,20.995,294900.0
2014-11-05 14:20:00,25.92,25.93,25.9,25.91,230100.0,20.995,21.0031,20.9788,20.9869,230100.0
2014-11-05 14:30:00,25.9,25.92,25.9,25.92,251400.0,20.9788,20.995,20.9788,20.995,251400.0
2014-11-05 14:40:00,25.91,25.92,25.9,25.9,189600.0,20.9869,20.995,20.9788,20.9788,189600.0
2014-11-05 14:50:00,25.9,25.94,25.9,25.94,144300.0,20.9788,21.0112,20.9788,21.0112,144300.0
2014-11-05 15:00:00,25.94,25.95,25.93,25.94,142200.0,21.0112,21.0193,21.0031,21.0112,142200.0
2014-11-05 15:10:00,25.94,25.94,25.91,25.92,218100.0,21.0112,21.0112,20.9869,20.995,218100.0
2014-11-05 15:20:00,25.92,25.93,25.91,25.92,269700.0,20.995,21.0031,20.9869,20.995,269700.0
2014-11-05 15:30:00,25.92,25.94,25.91,25.91,413400.0,20.995,21.0112,20.9869,20.9869,413400.0
2014-11-05 15:40:00,25.91,25.92,25.89,25.92,689700.0,20.9869,20.995,20.9707,20.995,689700.0
2014-11-05 15:50:00,25.92,25.92,25.88,25.9,1545000.0,20.995,20.995,20.9626,20.9788,1545000.0
2014-11-06 09:30:00,26.05,26.06,25.91,25.93,723600.0,21.1003,21.1084,20.9869,21.0031,723600.0
2014-11-06 09:40:00,25.93,25.96,25.89,25.91,432300.0,21.0031,21.0274,20.9707,20.9869,432300.0
2014-11-06 09:50:00,25.91,25.93,25.89,25.91,285000.0,20.9869,21.0031,20.9707,20.9869,285000.0
2014-11-06 10:00:00,25.91,25.91,25.82,25.83,265500.0,20.9869,20.9869,20.914,20.9221,265500.0
2014-11-06 10:10:00,25.83,25.84,25.76,25.79,321600.0,20.9221,20.9302,20.8654,20.8897,321600.0
2014-11-06 10:20:00,25.8,25.84,25.74,25.75,337200.0,20.8978,20.9302,20.8492,20.8573,337200.0
2014-11-06 10:30:00,25.75,25.82,25.72,25.8,298200.0,20.8573,20.914,20.833,20.8978,298200.0
2014-11-06 10:40:00,25.8,25.82,25.78,25.81,261300.0,20.8978,20.914,20.8816,20.9059,261300.0
2014-11-06 10:50:00,25.81,25.84,25.8,25.84,211500.0,20.9059,20.9302,20.8978,20.9302,211500.0
2014-11-06 11:00:00,25.84,25.88,25.83,25.88,253800.0,20.9302,20.9626,20.9221,20.9626,253800.0
2014-11-06 11:10:00,25.88,25.88,25.83,25.85,232200.0,20.9626,20.9626,20.9221,20.9383,232200.0
2014-11-06 11:20:00,25.85,25.9,25.85,25.87,234300.0,20.9383,20.9788,20.9383,20.9545,234300.0
2014-11-06 11:30:00,25.87,25.87,25.85,25.85,218400.0,20.9545,20.9545,20.9383,20.9383,218400.0
2014-11-06 11:40:00,25.86,25.86,25.84,25.85,177600.0,20.9464,20.9464,20.9302,20.9383,177600.0
2014-11-06 11:50:00,25.85,25.85,25.82,25.85,108600.0,20.9383,20.9383,20.914,20.9383,108600.0
2014-11-06 12:00:00,25.85,25.85,25.83,25.83,92100.0,20.9383,20.9383,20.9221,20.9221,92100.0
2014-11-06 12:10:00,25.84,25.85,25.83,25.84,109500.0,20.9302,20.9383,20.9221,20.9302,109500.0
2014-11-06 12:20:00,25.84,25.85,25.82,25.82,93300.0,20.9302,20.9383,20.914,20.914,93300.0
2014-11-06 12:30:00,25.82,25.86,25.82,25.84,102600.0,20.914,20.9464,20.914,20.9302,102600.0
2014-11-06 12:40:00,25.84,25.85,25.83,25.85,75300.0,20.9302,20.9383,20.9221,20.9383,75300.0
2014-11-06 12:50:00,25.84,25.85,25.83,25.85,91500.0,20.9302,20.9383,20.9221,20.9383,91500.0
2014-11-06 13:00:00,25.85,25.85,25.82,25.84,186600.0,20.9383,20.9383,20.914,20.9302,186600.0
2014-11-06 13:10:00,25.84,25.85,25.83,25.85,68400.0,20.9302,20.9383,20.9221,20.9383,68400.0
2014-11-06 13:20:00,25.85,25.87,25.85,25.86,146100.0,20.9383,20.9545,20.9383,20.9464,146100.0
2014-11-06 13:30:00,25.86,25.87,25.85,25.87,115500.0,20.9464,20.9545,20.9383,20.9545,115500.0
2014-11-06 13:40:00,25.87,25.88,25.86,25.88,181800.0,20.9545,20.9626,20.9464,20.9626,181800.0
2014-11-06 13:50:00,25.88,25.9,25.87,25.9,309000.0,20.9626,20.9788,20.9545,20.9788,309000.0
2014-11-06 14:00:00,25.9,25.92,25.9,25.91,204600.0,20.9788,20.995,20.9788,20.9869,204600.0
2014-11-06 14:10:00,25.91,25.91,25.89,25.89,327900.0,20.9869,20.9869,20.9707,20.9707,327900.0
2014-11-06 14:20:00,25.9,25.91,25.89,25.91,203100.0,20.9788,20.9869,20.9707,20.9869,203100.0
2014-11-06 14:30:00,25.91,25.91,25.9,25.91,158400.0,20.9869,20.9869,20.9788,20.9869,158400.0
2014-11-06 14:40:00,25.91,25.92,25.9,25.91,123000.0,20.9869,20.995,20.9788,20.9869,123000.0
2014-11-06 14:50:00,25.91,25.91,25.89,25.9,260700.0,20.9869,20.9869,20.9707,20.9788,260700.0
2014-11-06 15:00:00,25.9,25.92,25.89,25.9,301200.0,20.9788,20.995,20.9707,20.9788,301200.0
2014-11-06 15:10:00,25.91,25.92,25.9,25.92,300000.0,20.9869,20.995,20.9788,20.995,300000.0
2014-11-06 15:20:00,25.92,25.93,25.91,25.92,254400.0,20.995,21.0031,20.9869,20.995,254400.0
2014-11-06 15:30:00,25.92,25.93,25.92,25.92,498600.0,20.995,21.0031,20.995,20.995,498600.0
2014-11-06 15:40:00,25.92,25.95,25.92,25.95,613500.0,20.995,21.0193,20.995,21.0193,613500.0
2014-11-06 15:50:00,25.94,25.95,25.92,25.93,1509300.0,21.0112,21.0193,20.995,21.0031,1509300.0
2014-11-07 09:30:00,25.95,25.96,25.89,25.91,614700.0,21.0193,21.0274,20.9707,20.9869,614700.0
2014-11-07 09:40:00,25.91,25.93,25.87,25.93,491100.0,20.9869,21.0031,20.9545,21.0031,491100.0
2014-11-07 09:50:00,25.93,25.94,25.91,25.92,597900.0,21.0031,21.0112,20.9869,20.995,597900.0
2014-11-07 10:00:00,25.92,25.94,25.9,25.93,504000.0,20.995,21.0112,20.9788,21.0031,504000.0
2014-11-07 10:10:00,25.93,25.95,25.91,25.95,802200.0,21.0031,21.0193,20.9869,21.0193,802200.0
2014-11-07 10:20:00,25.95,25.95,25.91,25.94,300300.0,21.0193,21.0193,20.9869,21.0112,300300.0
2014-11-07 10:30:00,25.94,25.95,25.92,25.95,194400.0,21.0112,21.0193,20.995,21.0193,194400.0
2014-11-07 10:40:00,25.95,25.96,25.93,25.94,194400.0,21.0193,21.0274,21.0031,21.0112,194400.0
2014-11-07 10:50:00,25.94,25.97,25.93,25.97,216300.0,21.0112,21.0355,21.0031,21.0355,216300.0
2014-11-07 11:00:00,25.97,25.98,25.96,25.97,115800.0,21.0355,21.0436,21.0274,21.0355,115800.0
2014-11-07 11:10:00,25.97,26.12,25.95,26.1,1695900.0,21.0355,21.157,21.0193,21.1408,1695900.0
2014-11-07 11:20:00,26.1,26.36,26.09,26.35,5313600.0,21.1408,21.3514,21.1327,21.3433,5313600.0
2014-11-07 11:30:00,26.35,26.35,26.17,26.19,2278200.0,21.3433,21.3433,21.1975,21.2137,2278200.0
2014-11-07 11:40:00,26.18,26.19,26.1,26.11,842400.0,21.2056,21.2137,21.1408,21.1489,842400.0
2014-11-07 11:50:00,26.11,26.2,26.09,26.19,845400.0,21.1489,21.2218,21.1327,21.2137,845400.0
2014-11-07 12:00:00,26.19,26.25,26.15,26.22,634800.0,21.2137,21.2623,21.1813,21.238,634800.0
2014-11-07 12:10:00,26.21,26.25,26.21,26.23,273900.0,21.2299,21.2623,21.2299,21.2461,273900.0
2014-11-07 12:20:00,26.22,26.27,26.22,26.23,286200.0,21.238,21.2785,21.238,21.2461,286200.0
2014-11-07 12:30:00,26.23,26.25,26.21,26.23,132900.0,21.2461,21.2623,21.2299,21.2461,132900.0
2014-11-07 12:40:00,26.23,26.23,26.19,26.21,139800.0,21.2461,21.2461,21.2137,21.2299,139800.0
2014-11-07 12:50:00,26.21,26.21,26.19,26.19,103500.0,21.2299,21.2299,21.2137,21.2137,103500.0
2014-11-07 13:00:00,26.19,26.22,26.18,26.21,109800.0,21.2137,21.238,21.2056,21.2299,109800.0
2014-11-07 13:10:00,26.21,26.21,26.18,26.19,205500.0,21.2299,21.2299,21.2056,21.2137,205500.0
2014-11-07 13:20:00,26.19,26.19,26.16,26.16,112500.0,21.2137,21.2137,21.1894,21.1894,112500.0
2014-11-07 13:30:00,26.16,26.16,26.13,26.13,159000.0,21.1894,21.1894,21.1651,21.1651,159000.0
2014-11-07 13:40:00,26.13,26.16,26.13,26.16,155400.0,21.1651,21.1894,21.1651,21.1894,155400.0
2014-11-07 13:50:00,26.16,26.18,26.16,26.18,124200.0,21.1894,21.2056,21.1894,21.2056,124200.0
2014-11-07 14:00:00,26.18,26.21,26.18,26.2,211200.0,21.2056,21.2299,21.2056,21.2218,211200.0
2014-11-07 14:10:00,26.2,26.23,26.2,26.22,216900.0,21.2218,21.2461,21.2218,21.238,216900.0
2014-11-07 14:20:00,26.22,26.23,26.2,26.21,229800.0,21.238,21.2461,21.2218,21.2299,229800.0
2014-11-07 14:30:00,26.21,26.23,26.2,26.22,209400.0,21.2299,21.2461,21.2218,21.238,209400.0
2014-11-07 14:40:00,26.22,26.25,26.22,26.25,238500.0,21.238,21.2623,21.238,21.2623,238500.0
2014-11-07 14:50:00,26.25,26.26,26.24,26.25,278400.0,21.2623,21.2704,21.2542,21.2623,278400.0
2014-11-07 15:00:00,26.25,26.25,26.22,26.22,183900.0,21.2623,21.2623,21.238,21.238,183900.0
2014-11-07 15:10:00,26.22,26.22,26.17,26.19,579900.0,21.238,21.238,21.1975,21.2137,579900.0
2014-11-07 15:20:00,26.18,26.19,26.17,26.18,375300.0,21.2056,21.2137,21.1975,21.2056,375300.0
2014-11-07 15:30:00,26.19,26.21,26.18,26.2,532800.0,21.2137,21.2299,21.2056,21.2218,532800.0
2014-11-07 15:40:00,26.2,26.27,26.19,26.26,1331400.0,21.2218,21.2785,21.2137,21.2704,1331400.0
2014-11-07 15:50:00,26.26,26.26,26.24,26.25,2035200.0,21.2704,21.2704,21.2542,21.2623,2035200.0
2014-11-10 09:30:00,26.2,26.22,26.14,26.21,1335300.0,21.2218,21.238,21.1732,21.2299,1335300.0
2014-11-10 09:40:00,26.21,26.23,26.19,26.23,452100.0,21.2299,21.2461,21.2137,21.2461,452100.0
2014-11-10 09:50:00,26.22,26.28,26.21,26.27,454500.0,21.238,21.2866,21.2299,21.2785,454500.0
2014-11-10 10:00:00,26.27,26.41,26.26,26.41,1665000.0,21.2785,21.3919,21.2704,21.3919,1665000.0
2014-11-10 10:10:00,26.41,26.46,26.4,26.4,1102800.0,21.3919,21.4324,21.3838,21.3838,1102800.0
2014-11-10 10:20:00,26.4,26.45,26.34,26.41,1094700.0,21.3838,21.4243,21.3352,21.3919,1094700.0
2014-11-10 10:30:00,26.41,26.43,26.34,26.41,904500.0,21.3919,21.4081,21.3352,21.3919,904500.0
2014-11-10 10:40:00,26.41,26.44,26.41,26.43,1198200.0,21.3919,21.4162,21.3919,21.4081,1198200.0
2014-11-10 10:50:00,26.43,26.48,26.42,26.48,442800.0,21.4081,21.4486,21.4,21.4486,442800.0
2014-11-10 11:00:00,26.47,26.49,26.45,26.46,444000.0,21.4405,21.4567,21.4243,21.4324,444000.0
2014-11-10 11:10:00,26.47,26.49,26.46,26.48,398400.0,21.4405,21.4567,21.4324,21.4486,398400.0
2014-11-10 11:20:00,26.48,26.54,26.48,26.54,554400.0,21.4486,21.4972,21.4486,21.4972,554400.0
2014-11-10 11:30:00,26.54,26.59,26.53,26.59,923400.0,21.4972,21.5377,21.4891,21.5377,923400.0
2014-11-10 11:40:00,26.58,26.58,26.55,26.56,1810500.0,21.5296,21.5296,21.5053,21.5134,1810500.0
2014-11-10 11:50:00,26.56,26.58,26.53,26.55,327600.0,21.5134,21.5296,21.4891,21.5053,327600.0
2014-11-10 12:00:00,26.55,26.57,26.54,26.55,314700.0,21.5053,21.5215,21.4972,21.5053,314700.0
2014-11-10 12:10:00,26.55,26.57,26.52,26.56,726900.0,21.5053,21.5215,21.481,21.5134,726900.0
2014-11-10 12:20:00,26.56,26.64,26.56,26.63,426300.0,21.5134,21.5782,21.5134,21.5701,426300.0
2014-11-10 12:30:00,26.63,26.64,26.57,26.61,1072500.0,21.5701,21.5782,21.5215,21.5539,1072500.0
2014-11-10 12:40:00,26.61,26.66,26.61,26.66,1300500.0,21.5539,21.5944,21.5539,21.5944,1300500.0
2014-11-10 12:50:00,26.66,26.71,26.65,26.67,1051200.0,21.5944,21.6349,21.5863,21.6025,1051200.0
2014-11-10 13:00:00,26.67,26.67,26.63,26.63,259800.0,21.6025,21.6025,21.5701,21.5701,259800.0
2014-11-10 13:10:00,26.63,26.71,26.63,26.7,523200.0,21.5701,21.6349,21.5701,21.6268,523200.0
2014-11-10 13:20:00,26.69,26.71,26.66,26.67,584700.0,21.6187,21.6349,21.5944,21.6025,584700.0
2014-11-10 13:30:00,26.67,26.7,26.66,26.66,424800.0,21.6025,21.6268,21.5944,21.5944,424800.0
2014-11-10 13:40:00,26.66,26.66,26.59,26.6,242700.0,21.5944,21.5944,21.5377,21.5458,242700.0
2014-11-10 13:50:00,26.6,26.61,26.56,26.59,474900.0,21.5458,21.5539,21.5134,21.5377,474900.0
2014-11-10 14:00:00,26.59,26.62,26.59,26.59,592800.0,21.5377,21.562,21.5377,21.5377,592800.0
2014-11-10 14:10:00,26.59,26.59,26.52,26.53,535200.0,21.5377,21.5377,21.481,21.4891,535200.0
2014-11-10 14:20:00,26.53,26.65,26.53,26.64,381900.0,21.4891,21.5863,21.4891,21.5782,381900.0
2014-11-10 14:30:00,26.64,26.66,26.62,26.64,400500.0,21.5782,21.5944,21.562,21.5782,400500.0
2014-11-10 14:40:00,26.64,26.66,26.63,26.65,233100.0,21.5782,21.5944,21.5701,21.5863,233100.0
2014-11-10 14:50:00,26.65,26.66,26.63,26.63,264300.0,21.5863,21.5944,21.5701,21.5701,264300.0
2014-11-10 15:00:00,26.63,26.63,26.59,26.6,2243700.0,21.5701,21.5701,21.5377,21.5458,2243700.0
2014-11-10 15:10:00,26.6,26.6,26.57,26.57,357300.0,21.5458,21.5458,21.5215,21.5215,357300.0
2014-11-10 15:20:00,26.57,26.62,26.57,26.59,399600.0,21.5215,21.562,21.5215,21.5377,399600.0
2014-11-10 15:30:00,26.59,26.59,26.53,26.55,723600.0,21.5377,21.5377,21.4891,21.5053,723600.0
2014-11-10 15:40:00,26.55,26.55,26.52,26.52,752100.0,21.5053,21.5053,21.481,21.481,752100.0
2014-11-10 15:50:00,26.52,26.52,26.45,26.48,3577500.0,21.481,21.481,21.4243,21.4486,3577500.0
2014-11-11 09:30:00,26.47,26.47,26.37,26.39,554400.0,21.4405,21.4405,21.3595,21.3757,554400.0
2014-11-11 09:40:00,26.38,26.38,26.33,26.33,726000.0,21.3676,21.3676,21.3271,21.3271,726000.0
2014-11-11 09:50:00,26.33,26.35,26.3,26.35,366300.0,21.3271,21.3433,21.3028,21.3433,366300.0
2014-11-11 10:00:00,26.35,26.35,26.32,26.34,298800.0,21.3433,21.3433,21.319,21.3352,298800.0
2014-11-11 10:10:00,26.34,26.35,26.33,26.35,332100.0,21.3352,21.3433,21.3271,21.3433,332100.0
2014-11-11 10:20:00,26.35,26.4,26.35,26.36,230400.0,21.3433,21.3838,21.3433,21.3514,230400.0
2014-11-11 10:30:00,26.36,26.38,26.35,26.37,319500.0,21.3514,21.3676,21.3433,21.3595,319500.0
2014-11-11 10:40:00,26.37,26.38,26.36,26.37,348300.0,21.3595,21.3676,21.3514,21.3595,348300.0
2014-11-11 10:50:00,26.37,26.37,26.31,26.32,385200.0,21.3595,21.3595,21.3109,21.319,385200.0
2014-11-11 11:00:00,26.33,26.38,26.32,26.38,252000.0,21.3271,21.3676,21.319,21.3676,252000.0
2014-11-11 11:10:00,26.38,26.38,26.36,26.36,300600.0,21.3676,21.3676,21.3514,21.3514,300600.0
2014-11-11 11:20:00,26.37,26.38,26.34,26.34,251100.0,21.3595,21.3676,21.3352,21.3352,251100.0
2014-11-11 11:30:00,26.34,26.36,26.33,26.33,149700.0,21.3352,21.3514,21.3271,21.3271,149700.0
2014-11-11 11:40:00,26.33,26.36,26.32,26.35,165600.0,21.3271,21.3514,21.319,21.3433,165600.0
2014-11-11 11:50:00,26.35,26.36,26.33,26.35,148200.0,21.3433,21.3514,21.3271,21.3433,148200.0
2014-11-11 12:00:00,26.35,26.35,26.33,26.33,102600.0,21.3433,21.3433,21.3271,21.3271,102600.0
2014-11-11 12:10:00,26.33,26.34,26.32,26.34,110700.0,21.3271,21.3352,21.319,21.3352,110700.0
2014-11-11 12:20:00,26.34,26.34,26.29,26.29,110700.0,21.3352,21.3352,21.2947,21.2947,110700.0
2014-11-11 12:30:00,26.29,26.31,26.28,26.31,331800.0,21.2947,21.3109,21.2866,21.3109,331800.0
2014-11-11 12:40:00,26.31,26.34,26.31,26.33,586500.0,21.3109,21.3352,21.3109,21.3271,586500.0
2014-11-11 12:50:00,26.34,26.34,26.33,26.34,341400.0,21.3352,21.3352,21.3271,21.3352,341400.0
2014-11-11 13:00:00,26.33,26.34,26.33,26.33,179400.0,21.3271,21.3352,21.3271,21.3271,179400.0
2014-11-11 13:10:00,26.34,26.35,26.33,26.34,138600.0,21.3352,21.3433,21.3271,21.3352,138600.0
2014-11-11 13:20:00,26.33,26.34,26.32,26.32,154200.0,21.3271,21.3352,21.319,21.319,154200.0
2014-11-11 13:30:00,26.32,26.33,26.3,26.31,92400.0,21.319,21.3271,21.3028,21.3109,92400.0
2014-11-11 13:40:00,26.31,26.31,26.3,26.31,242700.0,21.3109,21.3109,21.3028,21.3109,242700.0
2014-11-11 13:50:00,26.31,26.31,26.3,26.31,159300.0,21.3109,21.3109,21.3028,21.3109,159300.0
2014-11-11 14:00:00,26.31,26.32,26.3,26.31,237300.0,21.3109,21.319,21.3028,21.3109,237300.0
2014-11-11 14:10:00,26.3,26.33,26.3,26.33,149700.0,21.3028,21.3271,21.3028,21.3271,149700.0
2014-11-11 14:20:00,26.33,26.34,26.33,26.33,312300.0,21.3271,21.3352,21.3271,21.3271,312300.0
2014-11-11 14:30:00,26.33,26.34,26.33,26.33,1315800.0,21.3271,21.3352,21.3271,21.3271,1315800.0
2014-11-11 14:40:00,26.33,26.34,26.31,26.31,513900.0,21.3271,21.3352,21.3109,21.3109,513900.0
2014-11-11 14:50:00,26.31,26.34,26.3,26.34,339900.0,21.3109,21.3352,21.3028,21.3352,339900.0
2014-11-11 15:00:00,26.34,26.34,26.32,26.33,256200.0,21.3352,21.3352,21.319,21.3271,256200.0
2014-11-11 15:10:00,26.33,26.33,26.3,26.31,247200.0,21.3271,21.3271,21.3028,21.3109,247200.0
2014-11-11 15:20:00,26.31,26.34,26.3,26.33,383700.0,21.3109,21.3352,21.3028,21.3271,383700.0
2014-11-11 15:30:00,26.33,26.34,26.32,26.34,321900.0,21.3271,21.3352,21.319,21.3352,321900.0
2014-11-11 15:40:00,26.34,26.35,26.33,26.34,1424700.0,21.3352,21.3433,21.3271,21.3352,1424700.0
2014-11-11 15:50:00,26.34,26.35,26.33,26.34,898200.0,21.3352,21.3433,21.3271,21.3352,898200.0
2014-11-12 09:30:00,26.28,26.33,26.22,26.26,683400.0,21.2866,21.3271,21.238,21.2704,683400.0
2014-11-12 09:40:00,26.26,26.39,26.26,26.39,792600.0,21.2704,21.3757,21.2704,21.3757,792600.0
2014-11-12 09:50:00,26.39,26.39,26.32,26.33,343500.0,21.3757,21.3757,21.319,21.3271,343500.0
2014-11-12 10:00:00,26.33,26.33,26.3,26.32,379200.0,21.3271,21.3271,21.3028,21.319,379200.0
2014-11-12 10:10:00,26.32,26.34,26.32,26.33,512400.0,21.319,21.3352,21.319,21.3271,512400.0
2014-11-12 10:20:00,26.33,26.35,26.32,26.33,435900.0,21.3271,21.3433,21.319,21.3271,435900.0
2014-11-12 10:30:00,26.33,26.34,26.33,26.34,234600.0,21.3271,21.3352,21.3271,21.3352,234600.0
2014-11-12 10:40:00,26.34,26.34,26.31,26.33,239700.0,21.3352,21.3352,21.3109,21.3271,239700.0
2014-11-12 10:50:00,26.33,26.35,26.32,26.35,639600.0,21.3271,21.3433,21.319,21.3433,639600.0
2014-11-12 11:00:00,26.35,26.36,26.34,26.36,297900.0,21.3433,21.3514,21.3352,21.3514,297900.0
2014-11-12 11:10:00,26.36,26.36,26.34,26.36,264000.0,21.3514,21.3514,21.3352,21.3514,264000.0
2014-11-12 11:20:00,26.35,26.42,26.35,26.39,1029000.0,21.3433,21.4,21.3433,21.3757,1029000.0
2014-11-12 11:30:00,26.39,26.45,26.39,26.43,317700.0,21.3757,21.4243,21.3757,21.4081,317700.0
2014-11-12 11:40:00,26.43,26.44,26.39,26.39,220500.0,21.4081,21.4162,21.3757,21.3757,220500.0
2014-11-12 11:50:00,26.39,26.43,26.38,26.43,225000.0,21.3757,21.4081,21.3676,21.4081,225000.0
2014-11-12 12:00:00,26.43,26.47,26.42,26.45,533400.0,21.4081,21.4405,21.4,21.4243,533400.0
2014-11-12 12:10:00,26.45,26.47,26.43,26.44,174300.0,21.4243,21.4405,21.4081,21.4162,174300.0
2014-11-12 12:20:00,26.44,26.45,26.43,26.45,136200.0,21.4162,21.4243,21.4081,21.4243,136200.0
2014-11-12 12:30:00,26.45,26.48,26.43,26.47,336600.0,21.4243,21.4486,21.4081,21.4405,336600.0
2014-11-12 12:40:00,26.46,26.47,26.44,26.45,159900.0,21.4324,21.4405,21.4162,21.4243,159900.0
2014-11-12 12:50:00,26.45,26.48,26.45,26.46,100200.0,21.4243,21.4486,21.4243,21.4324,100200.0
2014-11-12 13:00:00,26.46,26.47,26.45,26.45,209700.0,21.4324,21.4405,21.4243,21.4243,209700.0
2014-11-12 13:10:00,26.45,26.46,26.44,26.44,111300.0,21.4243,21.4324,21.4162,21.4162,111300.0
2014-11-12 13:20:00,26.44,26.46,26.44,26.45,174000.0,21.4162,21.4324,21.4162,21.4243,174000.0
2014-11-12 13:30:00,26.45,26.45,26.44,26.45,277800.0,21.4243,21.4243,21.4162,21.4243,277800.0
2014-11-12 13:40:00,26.44,26.46,26.43,26.45,413700.0,21.4162,21.4324,21.4081,21.4243,413700.0
2014-11-12 13:50:00,26.45,26.45,26.43,26.44,548100.0,21.4243,21.4243,21.4081,21.4162,548100.0
2014-11-12 14:00:00,26.44,26.45,26.43,26.44,376200.0,21.4162,21.4243,21.4081,21.4162,376200.0
2014-11-12 14:10:00,26.44,26.44,26.43,26.43,138900.0,21.4162,21.4162,21.4081,21.4081,138900.0
2014-11-12 14:20:00,26.43,26.45,26.43,26.43,199800.0,21.4081,21.4243,21.4081,21.4081,199800.0
2014-11-12 14:30:00,26.43,26.44,26.4,26.4,462300.0,21.4081,21.4162,21.3838,21.3838,462300.0
2014-11-12 14:40:00,26.4,26.41,26.4,26.4,549600.0,21.3838,21.3919,21.3838,21.3838,549600.0
2014-11-12 14:50:00,26.4,26.41,26.39,26.4,309300.0,21.3838,21.3919,21.3757,21.3838,309300.0
2014-11-12 15:00:00,26.4,26.41,26.38,26.4,594900.0,21.3838,21.3919,21.3676,21.3838,594900.0
2014-11-12 15:10:00,26.4,26.42,26.39,26.41,771600.0,21.3838,21.4,21.3757,21.3919,771600.0
2014-11-12 15:20:00,26.41,26.41,26.39,26.4,701100.0,21.3919,21.3919,21.3757,21.3838,701100.0
2014-11-12 15:30:00,26.41,26.42,26.4,26.4,996600.0,21.3919,21.4,21.3838,21.3838,996600.0
2014-11-12 15:40:00,26.4,26.43,26.4,26.43,704100.0,21.3838,21.4081,21.3838,21.4081,704100.0
2014-11-12 15:50:00,26.43,26.43,26.4,26.4,1975500.0,21.4081,21.4081,21.3838,21.3838,1975500.0
2014-11-13 09:30:00,26.99,27.26,26.95,27.1,4865700.0,21.8617,22.0804,21.8293,21.9508,4865700.0
2014-11-13 09:40:00,27.11,27.42,27.09,27.33,3795000.0,21.9589,22.21,21.9427,22.1371,3795000.0
2014-11-13 09:50:00,27.33,27.38,27.22,27.27,2492700.0,22.1371,22.1776,22.048,22.0885,2492700.0
2014-11-13 10:00:00,27.26,27.33,27.25,27.31,2193900.0,22.0804,22.1371,22.0723,22.1209,2193900.0
2014-11-13 10:10:00,27.31,27.31,27.17,27.19,2116200.0,22.1209,22.1209,22.0075,22.0237,2116200.0
2014-11-13 10:20:00,27.19,27.25,27.15,27.21,1325700.0,22.0237,22.0723,21.9913,22.0399,1325700.0
2014-11-13 10:30:00,27.22,27.25,27.19,27.24,1324500.0,22.048,22.0723,22.0237,22.0642,1324500.0
2014-11-13 10:40:00,27.24,27.32,27.23,27.31,1328100.0,22.0642,22.129,22.0561,22.1209,1328100.0
2014-11-13 10:50:00,27.31,27.33,27.28,27.33,1384500.0,22.1209,22.1371,22.0966,22.1371,1384500.0
2014-11-13 11:00:00,27.33,27.38,27.32,27.35,1033800.0,22.1371,22.1776,22.129,22.1533,1033800.0
2014-11-13 11:10:00,27.35,27.38,27.32,27.34,1373400.0,22.1533,22.1776,22.129,22.1452,1373400.0
2014-11-13 11:20:00,27.34,27.39,27.33,27.39,1066500.0,22.1452,22.1857,22.1371,22.1857,1066500.0
2014-11-13 11:30:00,27.39,27.41,27.35,27.36,899700.0,22.1857,22.2019,22.1533,22.1614,899700.0
2014-11-13 11:40:00,27.36,27.4,27.33,27.36,2551800.0,22.1614,22.1938,22.1371,22.1614,2551800.0
2014-11-13 11:50:00,27.36,27.4,27.35,27.36,865200.0,22.1614,22.1938,22.1533,22.1614,865200.0
2014-11-13 12:00:00,27.36,27.4,27.35,27.39,1161300.0,22.1614,22.1938,22.1533,22.1857,1161300.0
2014-11-13 12:10:00,27.39,27.52,27.38,27.48,2190000.0,22.1857,22.291,22.1776,22.2586,2190000.0
2014-11-13 12:20:00,27.48,27.52,27.47,27.51,1194300.0,22.2586,22.291,22.2505,22.2829,1194300.0
2014-11-13 12:30:00,27.51,27.62,27.46,27.54,1716600.0,22.2829,22.372,22.2424,22.3072,1716600.0
2014-11-13 12:40:00,27.54,27.57,27.52,27.53,802200.0,22.3072,22.3315,22.291,22.2991,802200.0
2014-11-13 12:50:00,27.53,27.55,27.5,27.55,612000.0,22.2991,22.3153,22.2748,22.3153,612000.0
2014-11-13 13:00:00,27.55,27.6,27.53,27.53,1088400.0,22.3153,22.3558,22.2991,22.2991,1088400.0
2014-11-13 13:10:00,27.53,27.56,27.5,27.56,447300.0,22.2991,22.3234,22.2748,22.3234,447300.0
2014-11-13 13:20:00,27.56,27.56,27.46,27.47,583500.0,22.3234,22.3234,22.2424,22.2505,583500.0
2014-11-13 13:30:00,27.47,27.5,27.44,27.46,493200.0,22.2505,22.2748,22.2262,22.2424,493200.0
2014-11-13 13:40:00,27.47,27.53,27.46,27.5,1083900.0,22.2505,22.2991,22.2424,22.2748,1083900.0
2014-11-13 13:50:00,27.5,27.55,27.49,27.52,738300.0,22.2748,22.3153,22.2667,22.291,738300.0
2014-11-13 14:00:00,27.52,27.55,27.5,27.52,654600.0,22.291,22.3153,22.2748,22.291,654600.0
2014-11-13 14:10:00,27.52,27.53,27.47,27.5,623700.0,22.291,22.2991,22.2505,22.2748,623700.0
2014-11-13 14:20:00,27.51,27.55,27.48,27.54,930900.0,22.2829,22.3153,22.2586,22.3072,930900.0
2014-11-13 14:30:00,27.54,27.59,27.51,27.55,2426100.0,22.3072,22.3477,22.2829,22.3153,2426100.0
2014-11-13 14:40:00,27.55,27.6,27.53,27.6,1000500.0,22.3153,22.3558,22.2991,22.3558,1000500.0
2014-11-13 14:50:00,27.6,27.65,27.58,27.63,1600200.0,22.3558,22.3963,22.3396,22.3801,1600200.0
2014-11-13 15:00:00,27.63,27.68,27.61,27.68,1773600.0,22.3801,22.4206,22.3639,22.4206,1773600.0
2014-11-13 15:10:00,27.68,27.69,27.64,27.66,1045500.0,22.4206,22.4287,22.3882,22.4044,1045500.0
2014-11-13 15:20:00,27.66,27.68,27.63,27.66,973500.0,22.4044,22.4206,22.3801,22.4044,973500.0
2014-11-13 15:30:00,27.66,27.66,27.6,27.61,1476300.0,22.4044,22.4044,22.3558,22.3639,1476300.0
2014-11-13 15:40:00,27.61,27.67,27.6,27.64,2426700.0,22.3639,22.4125,22.3558,22.3882,2426700.0
2014-11-13 15:50:00,27.64,27.65,27.6,27.65,3874800.0,22.3882,22.3963,22.3558,22.3963,3874800.0
2014-11-14 09:30:00,27.53,27.72,27.45,27.51,3117900.0,22.2991,22.453,22.2343,22.2829,3117900.0
2014-11-14 09:40:00,27.51,27.53,27.37,27.38,1731900.0,22.2829,22.2991,22.1695,22.1776,1731900.0
2014-11-14 09:50:00,27.38,27.47,27.37,27.47,778800.0,22.1776,22.2505,22.1695,22.2505,778800.0
2014-11-14 10:00:00,27.47,27.53,27.42,27.43,1221600.0,22.2505,22.2991,22.21,22.2181,1221600.0
2014-11-14 10:10:00,27.43,27.46,27.39,27.45,852900.0,22.2181,22.2424,22.1857,22.2343,852900.0
2014-11-14 10:20:00,27.45,27.46,27.37,27.42,720300.0,22.2343,22.2424,22.1695,22.21,720300.0
2014-11-14 10:30:00,27.42,27.53,27.42,27.52,743100.0,22.21,22.2991,22.21,22.291,743100.0
2014-11-14 10:40:00,27.52,27.61,27.52,27.61,846900.0,22.291,22.3639,22.291,22.3639,846900.0
2014-11-14 10:50:00,27.61,27.65,27.56,27.58,969000.0,22.3639,22.3963,22.3234,22.3396,969000.0
2014-11-14 11:00:00,27.58,27.58,27.51,27.51,384300.0,22.3396,22.3396,22.2829,22.2829,384300.0
2014-11-14 11:10:00,27.51,27.57,27.44,27.49,730800.0,22.2829,22.3315,22.2262,22.2667,730800.0
2014-11-14 11:20:00,27.49,27.5,27.45,27.46,216600.0,22.2667,22.2748,22.2343,22.2424,216600.0
2014-11-14 11:30:00,27.46,27.52,27.46,27.52,585000.0,22.2424,22.291,22.2424,22.291,585000.0
2014-11-14 11:40:00,27.52,27.53,27.45,27.46,312000.0,22.291,22.2991,22.2343,22.2424,312000.0
2014-11-14 11:50:00,27.46,27.46,27.42,27.44,216300.0,22.2424,22.2424,22.21,22.2262,216300.0
2014-11-14 12:00:00,27.45,27.5,27.44,27.48,408300.0,22.2343,22.2748,22.2262,22.2586,408300.0
2014-11-14 12:10:00,27.48,27.48,27.42,27.46,274200.0,22.2586,22.2586,22.21,22.2424,274200.0
2014-11-14 12:20:00,27.46,27.53,27.46,27.51,374400.0,22.2424,22.2991,22.2424,22.2829,374400.0
2014-11-14 12:30:00,27.51,27.53,27.5,27.52,187500.0,22.2829,22.2991,22.2748,22.291,187500.0
2014-11-14 12:40:00,27.52,27.56,27.52,27.55,320700.0,22.291,22.3234,22.291,22.3153,320700.0
2014-11-14 12:50:00,27.55,27.59,27.53,27.54,560400.0,22.3153,22.3477,22.2991,22.3072,560400.0
2014-11-14 13:00:00,27.54,27.57,27.53,27.54,533700.0,22.3072,22.3315,22.2991,22.3072,533700.0
2014-11-14 13:10:00,27.54,27.54,27.52,27.52,691500.0,22.3072,22.3072,22.291,22.291,691500.0
2014-11-14 13:20:00,27.53,27.54,27.52,27.53,150000.0,22.2991,22.3072,22.291,22.2991,150000.0
2014-11-14 13:30:00,27.53,27.54,27.52,27.53,351300.0,22.2991,22.3072,22.291,22.2991,351300.0
2014-11-14 13:40:00,27.53,27.54,27.52,27.54,227700.0,22.2991,22.3072,22.291,22.3072,227700.0
2014-11-14 13:50:00,27.54,27.56,27.53,27.53,416400.0,22.3072,22.3234,22.2991,22.2991,416400.0
2014-11-14 14:00:00,27.53,27.57,27.53,27.57,311400.0,22.2991,22.3315,22.2991,22.3315,311400.0
2014-11-14 14:10:00,27.57,27.57,27.55,27.57,253200.0,22.3315,22.3315,22.3153,22.3315,253200.0
2014-11-14 14:20:00,27.57,27.58,27.55,27.58,331800.0,22.3315,22.3396,22.3153,22.3396,331800.0
2014-11-14 14:30:00,27.57,27.61,27.57,27.58,491700.0,22.3315,22.3639,22.3315,22.3396,491700.0
2014-11-14 14:40:00,27.59,27.59,27.57,27.58,287100.0,22.3477,22.3477,22.3315,22.3396,287100.0
2014-11-14 14:50:00,27.58,27.62,27.58,27.6,707400.0,22.3396,22.372,22.3396,22.3558,707400.0
2014-11-14 15:00:00,27.61,27.62,27.61,27.62,507000.0,22.3639,22.372,22.3639,22.372,507000.0
2014-11-14 15:10:00,27.62,27.64,27.61,27.62,613800.0,22.372,22.3882,22.3639,22.372,613800.0
2014-11-14 15:20:00,27.62,27.63,27.6,27.63,514500.0,22.372,22.3801,22.3558,22.3801,514500.0
2014-11-14 15:30:00,27.63,27.66,27.62,27.66,996000.0,22.3801,22.4044,22.372,22.4044,996000.0
2014-11-14 15:40:00,27.66,27.66,27.61,27.62,919800.0,22.4044,22.4044,22.3639,22.372,919800.0
2014-11-14 15:50:00,27.62,27.66,27.55,27.65,1982100.0,22.372,22.4044,22.3153,22.3963,1982100.0
2014-11-17 09:30:00,27.53,27.73,27.51,27.73,1207500.0,22.2991,22.4611,22.2829,22.4611,1207500.0
2014-11-17 09:40:00,27.73,27.78,27.69,27.77,787800.0,22.4611,22.5016,22.4287,22.4935,787800.0
2014-11-17 09:50:00,27.77,27.8,27.72,27.74,584400.0,22.4935,22.5178,22.453,22.4692,584400.0
2014-11-17 10:00:00,27.73,27.77,27.69,27.69,719100.0,22.4611,22.4935,22.4287,22.4287,719100.0
2014-11-17 10:10:00,27.69,27.75,27.67,27.74,428100.0,22.4287,22.4773,22.4125,22.4692,428100.0
2014-11-17 10:20:00,27.74,27.77,27.72,27.73,273300.0,22.4692,22.4935,22.453,22.4611,273300.0
2014-11-17 10:30:00,27.72,27.74,27.69,27.71,336900.0,22.453,22.4692,22.4287,22.4449,336900.0
2014-11-17 10:40:00,27.71,27.73,27.7,27.73,237600.0,22.4449,22.4611,22.4368,22.4611,237600.0
2014-11-17 10:50:00,27.73,27.76,27.7,27.75,251100.0,22.4611,22.4854,22.4368,22.4773,251100.0
2014-11-17 11:00:00,27.75,27.81,27.75,27.8,473400.0,22.4773,22.5259,22.4773,22.5178,473400.0
2014-11-17 11:10:00,27.8,27.86,27.77,27.86,619200.0,22.5178,22.5664,22.4935,22.5664,619200.0
2014-11-17 11:20:00,27.86,27.86,27.8,27.81,411600.0,22.5664,22.5664,22.5178,22.5259,411600.0
2014-11-17 11:30:00,27.81,27.81,27.76,27.78,491700.0,22.5259,22.5259,22.4854,22.5016,491700.0
2014-11-17 11:40:00,27.78,27.84,27.78,27.82,358200.0,22.5016,22.5502,22.5016,22.534,358200.0
2014-11-17 11:50:00,27.82,27.84,27.82,27.82,381900.0,22.534,22.5502,22.534,22.534,381900.0
2014-11-17 12:00:00,27.82,27.82,27.79,27.8,243300.0,22.534,22.534,22.5097,22.5178,243300.0
2014-11-17 12:10:00,27.79,27.82,27.79,27.82,356400.0,22.5097,22.534,22.5097,22.534,356400.0
2014-11-17 12:20:00,27.82,27.84,27.82,27.84,300600.0,22.534,22.5502,22.534,22.5502,300600.0
2014-11-17 12:30:00,27.83,27.84,27.82,27.82,191400.0,22.5421,22.5502,22.534,22.534,191400.0
2014-11-17 12:40:00,27.82,27.85,27.82,27.83,297000.0,22.534,22.5583,22.534,22.5421,297000.0
2014-11-17 12:50:00,27.84,27.84,27.83,27.84,436200.0,22.5502,22.5502,22.5421,22.5502,436200.0
2014-11-17 13:00:00,27.84,27.86,27.83,27.83,238800.0,22.5502,22.5664,22.5421,22.5421,238800.0
2014-11-17 13:10:00,27.83,27.84,27.83,27.84,118500.0,22.5421,22.5502,22.5421,22.5502,118500.0
2014-11-17 13:20:00,27.84,27.86,27.83,27.85,334500.0,22.5502,22.5664,22.5421,22.5583,334500.0
2014-11-17 13:30:00,27.85,27.85,27.83,27.84,315000.0,22.5583,22.5583,22.5421,22.5502,315000.0
2014-11-17 13:40:00,27.84,27.85,27.82,27.83,619800.0,22.5502,22.5583,22.534,22.5421,619800.0
2014-11-17 13:50:00,27.83,27.91,27.83,27.89,525600.0,22.5421,22.6069,22.5421,22.5907,525600.0
2014-11-17 14:00:00,27.89,27.9,27.83,27.86,274800.0,22.5907,22.5988,22.5421,22.5664,274800.0
2014-11-17 14:10:00,27.87,27.87,27.82,27.84,232200.0,22.5745,22.5745,22.534,22.5502,232200.0
2014-11-17 14:20:00,27.84,27.84,27.83,27.83,226500.0,22.5502,22.5502,22.5421,22.5421,226500.0
2014-11-17 14:30:00,27.83,27.85,27.82,27.82,336600.0,22.5421,22.5583,22.534,22.534,336600.0
2014-11-17 14:40:00,27.82,27.85,27.82,27.83,360900.0,22.534,22.5583,22.534,22.5421,360900.0
2014-11-17 14:50:00,27.83,27.84,27.8,27.8,419700.0,22.5421,22.5502,22.5178,22.5178,419700.0
2014-11-17 15:00:00,27.81,27.85,27.8,27.85,242700.0,22.5259,22.5583,22.5178,22.5583,242700.0
2014-11-17 15:10:00,27.85,27.85,27.84,27.85,508200.0,22.5583,22.5583,22.5502,22.5583,508200.0
2014-11-17 15:20:00,27.84,27.88,27.84,27.87,408900.0,22.5502,22.5826,22.5502,22.5745,408900.0
2014-11-17 15:30:00,27.87,27.88,27.85,27.85,505500.0,22.5745,22.5826,22.5583,22.5583,505500.0
2014-11-17 15:40:00,27.85,27.86,27.84,27.85,503100.0,22.5583,22.5664,22.5502,22.5583,503100.0
2014-11-17 15:50:00,27.85,27.86,27.83,27.86,1015800.0,22.5583,22.5664,22.5421,22.5664,1015800.0
2014-11-18 09:30:00,27.83,27.88,27.78,27.85,1058700.0,22.5421,22.5826,22.5016,22.5583,1058700.0
2014-11-18 09:40:00,27.85,27.88,27.82,27.87,428400.0,22.5583,22.5826,22.534,22.5745,428400.0
2014-11-18 09:50:00,27.87,27.94,27.87,27.94,446100.0,22.5745,22.6312,22.5745,22.6312,446100.0
2014-11-18 10:00:00,27.94,27.97,27.88,27.89,407400.0,22.6312,22.6555,22.5826,22.5907,407400.0
2014-11-18 10:10:00,27.89,27.89,27.85,27.86,525600.0,22.5907,22.5907,22.5583,22.5664,525600.0
2014-11-18 10:20:00,27.86,27.88,27.84,27.86,497700.0,22.5664,22.5826,22.5502,22.5664,497700.0
2014-11-18 10:30:00,27.86,27.89,27.85,27.89,363600.0,22.5664,22.5907,22.5583,22.5907,363600.0
2014-11-18 10:40:00,27.89,27.91,27.88,27.9,359100.0,22.5907,22.6069,22.5826,22.5988,359100.0
2014-11-18 10:50:00,27.9,27.97,27.9,27.96,425700.0,22.5988,22.6555,22.5988,22.6474,425700.0
2014-11-18 11:00:00,27.95,27.96,27.9,27.91,289200.0,22.6393,22.6474,22.5988,22.6069,289200.0
2014-11-18 11:10:00,27.91,27.91,27.87,27.87,210900.0,22.6069,22.6069,22.5745,22.5745,210900.0
2014-11-18 11:20:00,27.87,27.87,27.86,27.87,321600.0,22.5745,22.5745,22.5664,22.5745,321600.0
2014-11-18 11:30:00,27.87,27.92,27.87,27.91,284400.0,22.5745,22.615,22.5745,22.6069,284400.0
2014-11-18 11:40:00,27.91,27.92,27.9,27.9,198900.0,22.6069,22.615,22.5988,22.5988,198900.0
2014-11-18 11:50:00,27.9,27.91,27.87,27.9,249300.0,22.5988,22.6069,22.5745,22.5988,249300.0
2014-11-18 12:00:00,27.9,27.92,27.89,27.9,259200.0,22.5988,22.615,22.5907,22.5988,259200.0
2014-11-18 12:10:00,27.9,27.9,27.87,27.88,195900.0,22.5988,22.5988,22.5745,22.5826,195900.0
2014-11-18 12:20:00,27.88,27.9,27.88,27.9,233700.0,22.5826,22.5988,22.5826,22.5988,233700.0
2014-11-18 12:30:00,27.9,27.93,27.89,27.89,234900.0,22.5988,22.6231,22.5907,22.5907,234900.0
2014-11-18 12:40:00,27.89,27.9,27.88,27.89,211800.0,22.5907,22.5988,22.5826,22.5907,211800.0
2014-11-18 12:50:00,27.89,27.9,27.88,27.89,270600.0,22.5907,22.5988,22.5826,22.5907,270600.0
2014-11-18 13:00:00,27.89,27.9,27.88,27.88,282900.0,22.5907,22.5988,22.5826,22.5826,282900.0
2014-11-18 13:10:00,27.88,27.91,27.88,27.9,150300.0,22.5826,22.6069,22.5826,22.5988,150300.0
2014-11-18 13:20:00,27.9,27.94,27.89,27.93,315600.0,22.5988,22.6312,22.5907,22.6231,315600.0
2014-11-18 13:30:00,27.93,27.93,27.91,27.92,155700.0,22.6231,22.6231,22.6069,22.615,155700.0
2014-11-18 13:40:00,27.92,27.93,27.9,27.91,124500.0,22.615,22.6231,22.5988,22.6069,124500.0
2014-11-18 13:50:00,27.9,27.93,27.9,27.92,176400.0,22.5988,22.6231,22.5988,22.615,176400.0
2014-11-18 14:00:00,27.92,27.95,27.92,27.93,220500.0,22.615,22.6393,22.615,22.6231,220500.0
2014-11-18 14:10:00,27.93,27.96,27.93,27.95,174000.0,22.6231,22.6474,22.6231,22.6393,174000.0
2014-11-18 14:20:00,27.94,27.95,27.89,27.9,355500.0,22.6312,22.6393,22.5907,22.5988,355500.0
2014-11-18 14:30:00,27.9,27.94,27.89,27.92,304800.0,22.5988,22.6312,22.5907,22.615,304800.0
2014-11-18 14:40:00,27.92,27.93,27.89,27.9,256500.0,22.615,22.6231,22.5907,22.5988,256500.0
2014-11-18 14:50:00,27.89,27.9,27.89,27.9,333600.0,22.5907,22.5988,22.5907,22.5988,333600.0
2014-11-18 15:00:00,27.9,27.93,27.9,27.92,294300.0,22.5988,22.6231,22.5988,22.615,294300.0
2014-11-18 15:10:00,27.93,27.96,27.92,27.95,412200.0,22.6231,22.6474,22.615,22.6393,412200.0
2014-11-18 15:20:00,27.95,27.96,27.92,27.94,641100.0,22.6393,22.6474,22.615,22.6312,641100.0
2014-11-18 15:30:00,27.94,27.95,27.93,27.94,426600.0,22.6312,22.6393,22.6231,22.6312,426600.0
2014-11-18 15:40:00,27.94,27.97,27.94,27.95,938700.0,22.6312,22.6555,22.6312,22.6393,938700.0
2014-11-18 15:50:00,27.95,27.96,27.91,27.94,1576200.0,22.6393,22.6474,22.6069,22.6312,1576200.0
2014-11-19 09:30:00,27.99,28.17,27.97,28.16,1290300.0,22.6717,22.8175,22.6555,22.8094,1290300.0
2014-11-19 09:40:00,28.16,28.23,28.09,28.14,1069800.0,22.8094,22.8661,22.7527,22.7932,1069800.0
2014-11-19 09:50:00,28.14,28.23,28.12,28.2,722100.0,22.7932,22.8661,22.777,22.8418,722100.0
2014-11-19 10:00:00,28.19,28.22,28.14,28.19,743400.0,22.8337,22.858,22.7932,22.8337,743400.0
2014-11-19 10:10:00,28.19,28.22,28.15,28.21,740100.0,22.8337,22.858,22.8013,22.8499,740100.0
2014-11-19 10:20:00,28.21,28.28,28.2,28.2,642600.0,22.8499,22.9066,22.8418,22.8418,642600.0
2014-11-19 10:30:00,28.2,28.21,28.14,28.17,553200.0,22.8418,22.8499,22.7932,22.8175,553200.0
2014-11-19 10:40:00,28.17,28.19,28.14,28.18,662400.0,22.8175,22.8337,22.7932,22.8256,662400.0
2014-11-19 10:50:00,28.18,28.22,28.18,28.2,406200.0,22.8256,22.858,22.8256,22.8418,406200.0
2014-11-19 11:00:00,28.2,28.26,28.17,28.24,648000.0,22.8418,22.8904,22.8175,22.8742,648000.0
2014-11-19 11:10:00,28.25,28.32,28.25,28.3,861900.0,22.8823,22.939,22.8823,22.9228,861900.0
2014-11-19 11:20:00,28.3,28.34,28.29,28.34,967500.0,22.9228,22.9552,22.9147,22.9552,967500.0
2014-11-19 11:30:00,28.34,28.46,28.33,28.45,1281000.0,22.9552,23.0524,22.9471,23.0443,1281000.0
2014-11-19 11:40:00,28.45,28.51,28.41,28.47,2148600.0,23.0443,23.0929,23.0119,23.0605,2148600.0
2014-11-19 11:50:00,28.46,28.49,28.43,28.45,843000.0,23.0524,23.0767,23.0281,23.0443,843000.0
2014-11-19 12:00:00,28.44,28.51,28.44,28.49,982800.0,23.0362,23.0929,23.0362,23.0767,982800.0
2014-11-19 12:10:00,28.49,28.5,28.48,28.49,507900.0,23.0767,23.0848,23.0686,23.0767,507900.0
2014-11-19 12:20:00,28.48,28.52,28.48,28.51,542400.0,23.0686,23.101,23.0686,23.0929,542400.0
2014-11-19 12:30:00,28.51,28.55,28.48,28.5,569700.0,23.0929,23.1253,23.0686,23.0848,569700.0
2014-11-19 12:40:00,28.5,28.51,28.48,28.49,521700.0,23.0848,23.0929,23.0686,23.0767,521700.0
2014-11-19 12:50:00,28.49,28.5,28.47,28.49,715800.0,23.0767,23.0848,23.0605,23.0767,715800.0
2014-11-19 13:00:00,28.49,28.52,28.41,28.42,1878900.0,23.0767,23.101,23.0119,23.02,1878900.0
2014-11-19 13:10:00,28.43,28.43,28.39,28.39,268500.0,23.0281,23.0281,22.9957,22.9957,268500.0
2014-11-19 13:20:00,28.39,28.43,28.38,28.42,475200.0,22.9957,23.0281,22.9876,23.02,475200.0
2014-11-19 13:30:00,28.42,28.43,28.4,28.42,522300.0,23.02,23.0281,23.0038,23.02,522300.0
2014-11-19 13:40:00,28.42,28.42,28.37,28.39,756600.0,23.02,23.02,22.9795,22.9957,756600.0
2014-11-19 13:50:00,28.39,28.43,28.39,28.41,916500.0,22.9957,23.0281,22.9957,23.0119,916500.0
2014-11-19 14:00:00,28.4,28.43,28.38,28.42,784800.0,23.0038,23.0281,22.9876,23.02,784800.0
2014-11-19 14:10:00,28.41,28.43,28.4,28.41,753600.0,23.0119,23.0281,23.0038,23.0119,753600.0
2014-11-19 14:20:00,28.41,28.42,28.36,28.38,1131900.0,23.0119,23.02,22.9714,22.9876,1131900.0
2014-11-19 14:30:00,28.39,28.41,28.37,28.39,766800.0,22.9957,23.0119,22.9795,22.9957,766800.0
2014-11-19 14:40:00,28.39,28.39,28.36,28.37,389700.0,22.9957,22.9957,22.9714,22.9795,389700.0
2014-11-19 14:50:00,28.37,28.39,28.36,28.37,836400.0,22.9795,22.9957,22.9714,22.9795,836400.0
2014-11-19 15:00:00,28.37,28.39,28.33,28.33,639900.0,22.9795,22.9957,22.9471,22.9471,639900.0
2014-11-19 15:10:00,28.33,28.37,28.33,28.36,418500.0,22.9471,22.9795,22.9471,22.9714,418500.0
2014-11-19 15:20:00,28.36,28.39,28.35,28.39,378300.0,22.9714,22.9957,22.9633,22.9957,378300.0
2014-11-19 15:30:00,28.39,28.39,28.3,28.31,764700.0,22.9957,22.9957,22.9228,22.9309,764700.0
2014-11-19 15:40:00,28.31,28.33,28.28,28.3,913200.0,22.9309,22.9471,22.9066,22.9228,913200.0
2014-11-19 15:50:00,28.3,28.34,28.3,28.33,1320900.0,22.9228,22.9552,22.9228,22.9471,1320900.0
2014-11-20 09:30:00,28.27,28.43,28.25,28.36,1493100.0,22.8985,23.0281,22.8823,22.9714,1493100.0
2014-11-20 09:40:00,28.36,28.37,28.23,28.24,466200.0,22.9714,22.9795,22.8661,22.8742,466200.0
2014-11-20 09:50:00,28.24,28.24,28.19,28.2,428700.0,22.8742,22.8742,22.8337,22.8418,428700.0
2014-11-20 10:00:00,28.2,28.27,28.15,28.15,629100.0,22.8418,22.8985,22.8013,22.8013,629100.0
2014-11-20 10:10:00,28.16,28.17,28.08,28.14,951300.0,22.8094,22.8175,22.7446,22.7932,951300.0
2014-11-20 10:20:00,28.13,28.18,28.12,28.16,323100.0,22.7851,22.8256,22.777,22.8094,323100.0
2014-11-20 10:30:00,28.16,28.18,28.14,28.16,459300.0,22.8094,22.8256,22.7932,22.8094,459300.0
2014-11-20 10:40:00,28.16,28.17,28.13,28.17,390000.0,22.8094,22.8175,22.7851,22.8175,390000.0
2014-11-20 10:50:00,28.17,28.17,28.09,28.1,470100.0,22.8175,22.8175,22.7527,22.7608,470100.0
2014-11-20 11:00:00,28.1,28.13,28.09,28.1,384900.0,22.7608,22.7851,22.7527,22.7608,384900.0
2014-11-20 11:10:00,28.1,28.14,28.09,28.1,346500.0,22.7608,22.7932,22.7527,22.7608,346500.0
2014-11-20 11:20:00,28.1,28.11,28.06,28.06,492900.0,22.7608,22.7689,22.7284,22.7284,492900.0
2014-11-20 11:30:00,28.06,28.08,28.04,28.06,342900.0,22.7284,22.7446,22.7122,22.7284,342900.0
2014-11-20 11:40:00,28.06,28.11,28.06,28.11,209700.0,22.7284,22.7689,22.7284,22.7689,209700.0
2014-11-20 11:50:00,28.11,28.12,28.06,28.07,247500.0,22.7689,22.777,22.7284,22.7365,247500.0
2014-11-20 12:00:00,28.07,28.07,28.04,28.05,316800.0,22.7365,22.7365,22.7122,22.7203,316800.0
2014-11-20 12:10:00,28.05,28.05,28.01,28.05,319200.0,22.7203,22.7203,22.6879,22.7203,319200.0
2014-11-20 12:20:00,28.05,28.08,28.05,28.08,207600.0,22.7203,22.7446,22.7203,22.7446,207600.0
2014-11-20 12:30:00,28.08,28.08,28.06,28.08,279600.0,22.7446,22.7446,22.7284,22.7446,279600.0
2014-11-20 12:40:00,28.08,28.13,28.08,28.12,215100.0,22.7446,22.7851,22.7446,22.777,215100.0
2014-11-20 12:50:00,28.12,28.14,28.1,28.14,309900.0,22.777,22.7932,22.7608,22.7932,309900.0
2014-11-20 13:00:00,28.14,28.14,28.12,28.13,296100.0,22.7932,22.7932,22.777,22.7851,296100.0
2014-11-20 13:10:00,28.13,28.16,28.13,28.16,210000.0,22.7851,22.8094,22.7851,22.8094,210000.0
2014-11-20 13:20:00,28.16,28.16,28.13,28.15,745500.0,22.8094,22.8094,22.7851,22.8013,745500.0
2014-11-20 13:30:00,28.15,28.18,28.15,28.17,330600.0,22.8013,22.8256,22.8013,22.8175,330600.0
2014-11-20 13:40:00,28.17,28.17,28.16,28.17,246000.0,22.8175,22.8175,22.8094,22.8175,246000.0
2014-11-20 13:50:00,28.17,28.17,28.13,28.13,511500.0,22.8175,22.8175,22.7851,22.7851,511500.0
2014-11-20 14:00:00,28.13,28.15,28.12,28.14,638400.0,22.7851,22.8013,22.777,22.7932,638400.0
2014-11-20 14:10:00,28.14,28.14,28.1,28.13,834300.0,22.7932,22.7932,22.7608,22.7851,834300.0
2014-11-20 14:20:00,28.13,28.14,28.12,28.13,626400.0,22.7851,22.7932,22.777,22.7851,626400.0
2014-11-20 14:30:00,28.13,28.13,28.1,28.11,415800.0,22.7851,22.7851,22.7608,22.7689,415800.0
2014-11-20 14:40:00,28.11,28.12,28.09,28.1,606900.0,22.7689,22.777,22.7527,22.7608,606900.0
2014-11-20 14:50:00,28.1,28.13,28.09,28.11,314400.0,22.7608,22.7851,22.7527,22.7689,314400.0
2014-11-20 15:00:00,28.11,28.12,28.09,28.12,274500.0,22.7689,22.777,22.7527,22.777,274500.0
2014-11-20 15:10:00,28.11,28.12,28.09,28.1,282600.0,22.7689,22.777,22.7527,22.7608,282600.0
2014-11-20 15:20:00,28.1,28.14,28.1,28.14,330300.0,22.7608,22.7932,22.7608,22.7932,330300.0
2014-11-20 15:30:00,28.14,28.16,28.13,28.16,446100.0,22.7932,22.8094,22.7851,22.8094,446100.0
2014-11-20 15:40:00,28.16,28.18,28.15,28.15,778500.0,22.8094,22.8256,22.8013,22.8013,778500.0
2014-11-20 15:50:00,28.16,28.2,28.14,28.19,1452300.0,22.8094,22.8418,22.7932,22.8337,1452300.0
2014-11-21 09:30:00,28.45,28.47,28.3,28.41,2305200.0,23.0443,23.0605,22.9228,23.0119,2305200.0
2014-11-21 09:40:00,28.41,28.48,28.4,28.47,528300.0,23.0119,23.0686,23.0038,23.0605,528300.0
2014-11-21 09:50:00,28.47,28.48,28.38,28.4,398100.0,23.0605,23.0686,22.9876,23.0038,398100.0
2014-11-21 10:00:00,28.39,28.4,28.31,28.33,382800.0,22.9957,23.0038,22.9309,22.9471,382800.0
2014-11-21 10:10:00,28.33,28.36,28.31,28.35,230400.0,22.9471,22.9714,22.9309,22.9633,230400.0
2014-11-21 10:20:00,28.35,28.35,28.33,28.34,280200.0,22.9633,22.9633,22.9471,22.9552,280200.0
2014-11-21 10:30:00,28.34,28.34,28.29,28.34,242100.0,22.9552,22.9552,22.9147,22.9552,242100.0
2014-11-21 10:40:00,28.34,28.36,28.33,28.36,214500.0,22.9552,22.9714,22.9471,22.9714,214500.0
2014-11-21 10:50:00,28.36,28.36,28.33,28.34,184500.0,22.9714,22.9714,22.9471,22.9552,184500.0
2014-11-21 11:00:00,28.34,28.35,28.33,28.33,392700.0,22.9552,22.9633,22.9471,22.9471,392700.0
2014-11-21 11:10:00,28.34,28.36,28.32,28.36,483000.0,22.9552,22.9714,22.939,22.9714,483000.0
2014-11-21 11:20:00,28.36,28.36,28.32,28.32,248400.0,22.9714,22.9714,22.939,22.939,248400.0
2014-11-21 11:30:00,28.32,28.33,28.31,28.32,189300.0,22.939,22.9471,22.9309,22.939,189300.0
2014-11-21 11:40:00,28.32,28.33,28.31,28.33,244800.0,22.939,22.9471,22.9309,22.9471,244800.0
2014-11-21 11:50:00,28.33,28.33,28.29,28.29,289800.0,22.9471,22.9471,22.9147,22.9147,289800.0
2014-11-21 12:00:00,28.29,28.32,28.28,28.3,362400.0,22.9147,22.939,22.9066,22.9228,362400.0
2014-11-21 12:10:00,28.3,28.3,28.27,28.27,175800.0,22.9228,22.9228,22.8985,22.8985,175800.0
2014-11-21 12:20:00,28.28,28.28,28.26,28.27,181200.0,22.9066,22.9066,22.8904,22.8985,181200.0
2014-11-21 12:30:00,28.27,28.29,28.26,28.28,167400.0,22.8985,22.9147,22.8904,22.9066,167400.0
2014-11-21 12:40:00,28.28,28.29,28.27,28.28,159900.0,22.9066,22.9147,22.8985,22.9066,159900.0
2014-11-21 12:50:00,28.28,28.28,28.21,28.23,526200.0,22.9066,22.9066,22.8499,22.8661,526200.0
2014-11-21 13:00:00,28.23,28.23,28.22,28.23,295800.0,22.8661,22.8661,22.858,22.8661,295800.0
2014-11-21 13:10:00,28.23,28.25,28.23,28.24,298500.0,22.8661,22.8823,22.8661,22.8742,298500.0
2014-11-21 13:20:00,28.24,28.25,28.22,28.24,146400.0,22.8742,22.8823,22.858,22.8742,146400.0
2014-11-21 13:30:00,28.24,28.26,28.23,28.26,174000.0,22.8742,22.8904,22.8661,22.8904,174000.0
2014-11-21 13:40:00,28.26,28.29,28.25,28.28,214200.0,22.8904,22.9147,22.8823,22.9066,214200.0
2014-11-21 13:50:00,28.29,28.31,28.28,28.3,281100.0,22.9147,22.9309,22.9066,22.9228,281100.0
2014-11-21 14:00:00,28.3,28.32,28.3,28.3,223200.0,22.9228,22.939,22.9228,22.9228,223200.0
2014-11-21 14:10:00,28.3,28.3,28.28,28.29,241200.0,22.9228,22.9228,22.9066,22.9147,241200.0
2014-11-21 14:20:00,28.29,28.29,28.26,28.26,229500.0,22.9147,22.9147,22.8904,22.8904,229500.0
2014-11-21 14:30:00,28.26,28.27,28.21,28.21,351300.0,22.8904,22.8985,22.8499,22.8499,351300.0
2014-11-21 14:40:00,28.22,28.25,28.22,28.25,216600.0,22.858,22.8823,22.858,22.8823,216600.0
2014-11-21 14:50:00,28.25,28.25,28.23,28.25,209400.0,22.8823,22.8823,22.8661,22.8823,209400.0
2014-11-21 15:00:00,28.24,28.26,28.24,28.24,245100.0,22.8742,22.8904,22.8742,22.8742,245100.0
2014-11-21 15:10:00,28.24,28.25,28.23,28.23,247800.0,22.8742,22.8823,22.8661,22.8661,247800.0
2014-11-21 15:20:00,28.23,28.23,28.21,28.22,316200.0,22.8661,22.8661,22.8499,22.858,316200.0
2014-11-21 15:30:00,28.22,28.23,28.21,28.22,537300.0,22.858,22.8661,22.8499,22.858,537300.0
2014-11-21 15:40:00,28.22,28.23,28.21,28.22,682500.0,22.858,22.8661,22.8499,22.858,682500.0
2014-11-21 15:50:00,28.22,28.22,28.19,28.21,1518000.0,22.858,22.858,22.8337,22.8499,1518000.0
2014-11-24 09:30:00,28.28,28.42,28.26,28.37,1595700.0,22.9066,23.02,22.8904,22.9795,1595700.0
2014-11-24 09:40:00,28.37,28.51,28.37,28.5,863400.0,22.9795,23.0929,22.9795,23.0848,863400.0
2014-11-24 09:50:00,28.5,28.5,28.45,28.47,450600.0,23.0848,23.0848,23.0443,23.0605,450600.0
2014-11-24 10:00:00,28.47,28.52,28.46,28.52,692700.0,23.0605,23.101,23.0524,23.101,692700.0
2014-11-24 10:10:00,28.52,28.54,28.49,28.5,626100.0,23.101,23.1172,23.0767,23.0848,626100.0
2014-11-24 10:20:00,28.5,28.5,28.43,28.45,440100.0,23.0848,23.0848,23.0281,23.0443,440100.0
2014-11-24 10:30:00,28.45,28.47,28.43,28.46,388800.0,23.0443,23.0605,23.0281,23.0524,388800.0
2014-11-24 10:40:00,28.46,28.49,28.44,28.45,690900.0,23.0524,23.0767,23.0362,23.0443,690900.0
2014-11-24 10:50:00,28.45,28.48,28.43,28.43,241200.0,23.0443,23.0686,23.0281,23.0281,241200.0
2014-11-24 11:00:00,28.43,28.44,28.39,28.4,367500.0,23.0281,23.0362,22.9957,23.0038,367500.0
2014-11-24 11:10:00,28.4,28.42,28.37,28.38,364800.0,23.0038,23.02,22.9795,22.9876,364800.0
2014-11-24 11:20:00,28.38,28.41,28.37,28.4,327600.0,22.9876,23.0119,22.9795,23.0038,327600.0
2014-11-24 11:30:00,28.4,28.41,28.35,28.37,282900.0,23.0038,23.0119,22.9633,22.9795,282900.0
2014-11-24 11:40:00,28.37,28.38,28.36,28.36,129300.0,22.9795,22.9876,22.9714,22.9714,129300.0
2014-11-24 11:50:00,28.36,28.37,28.32,28.33,236100.0,22.9714,22.9795,22.939,22.9471,236100.0
2014-11-24 12:00:00,28.33,28.36,28.32,28.35,362700.0,22.9471,22.9714,22.939,22.9633,362700.0
2014-11-24 12:10:00,28.35,28.37,28.34,28.34,248100.0,22.9633,22.9795,22.9552,22.9552,248100.0
2014-11-24 12:20:00,28.34,28.35,28.33,28.35,112500.0,22.9552,22.9633,22.9471,22.9633,112500.0
2014-11-24 12:30:00,28.35,28.35,28.32,28.32,241500.0,22.9633,22.9633,22.939,22.939,241500.0
2014-11-24 12:40:00,28.32,28.35,28.32,28.35,248700.0,22.939,22.9633,22.939,22.9633,248700.0
2014-11-24 12:50:00,28.35,28.36,28.33,28.34,274500.0,22.9633,22.9714,22.9471,22.9552,274500.0
2014-11-24 13:00:00,28.34,28.37,28.34,28.36,262500.0,22.9552,22.9795,22.9552,22.9714,262500.0
2014-11-24 13:10:00,28.36,28.36,28.34,28.36,220500.0,22.9714,22.9714,22.9552,22.9714,220500.0
2014-11-24 13:20:00,28.36,28.36,28.34,28.36,243000.0,22.9714,22.9714,22.9552,22.9714,243000.0
2014-11-24 13:30:00,28.36,28.37,28.36,28.37,402000.0,22.9714,22.9795,22.9714,22.9795,402000.0
2014-11-24 13:40:00,28.37,28.4,28.36,28.4,312300.0,22.9795,23.0038,22.9714,23.0038,312300.0
2014-11-24 13:50:00,28.4,28.42,28.39,28.41,271500.0,23.0038,23.02,22.9957,23.0119,271500.0
2014-11-24 14:00:00,28.41,28.43,28.39,28.42,501300.0,23.0119,23.0281,22.9957,23.02,501300.0
2014-11-24 14:10:00,28.42,28.44,28.42,28.43,186300.0,23.02,23.0362,23.02,23.0281,186300.0
2014-11-24 14:20:00,28.43,28.46,28.43,28.46,230700.0,23.0281,23.0524,23.0281,23.0524,230700.0
2014-11-24 14:30:00,28.46,28.46,28.42,28.43,358500.0,23.0524,23.0524,23.02,23.0281,358500.0
2014-11-24 14:40:00,28.43,28.45,28.42,28.42,376500.0,23.0281,23.0443,23.02,23.02,376500.0
2014-11-24 14:50:00,28.42,28.43,28.4,28.4,292200.0,23.02,23.0281,23.0038,23.0038,292200.0
2014-11-24 15:00:00,28.4,28.41,28.37,28.39,329700.0,23.0038,23.0119,22.9795,22.9957,329700.0
2014-11-24 15:10:00,28.39,28.39,28.34,28.35,424500.0,22.9957,22.9957,22.9552,22.9633,424500.0
2014-11-24 15:20:00,28.36,28.41,28.35,28.41,546900.0,22.9714,23.0119,22.9633,23.0119,546900.0
2014-11-24 15:30:00,28.4,28.41,28.38,28.41,383700.0,23.0038,23.0119,22.9876,23.0119,383700.0
2014-11-24 15:40:00,28.41,28.42,28.38,28.42,604500.0,23.0119,23.02,22.9876,23.02,604500.0
2014-11-24 15:50:00,28.42,28.47,28.41,28.47,1862700.0,23.02,23.0605,23.0119,23.0605,1862700.0
2014-11-25 09:30:00,28.5,28.5,28.37,28.39,643500.0,23.0848,23.0848,22.9795,22.9957,643500.0
2014-11-25 09:40:00,28.4,28.41,28.28,28.3,507000.0,23.0038,23.0119,22.9066,22.9228,507000.0
2014-11-25 09:50:00,28.3,28.33,28.29,28.33,681900.0,22.9228,22.9471,22.9147,22.9471,681900.0
2014-11-25 10:00:00,28.32,28.32,28.21,28.22,500100.0,22.939,22.939,22.8499,22.858,500100.0
2014-11-25 10:10:00,28.23,28.23,28.18,28.19,426300.0,22.8661,22.8661,22.8256,22.8337,426300.0
2014-11-25 10:20:00,28.19,28.24,28.18,28.22,163200.0,22.8337,22.8742,22.8256,22.858,163200.0
2014-11-25 10:30:00,28.22,28.23,28.17,28.18,299700.0,22.858,22.8661,22.8175,22.8256,299700.0
2014-11-25 10:40:00,28.17,28.17,28.13,28.17,512100.0,22.8175,22.8175,22.7851,22.8175,512100.0
2014-11-25 10:50:00,28.17,28.2,28.13,28.15,390900.0,22.8175,22.8418,22.7851,22.8013,390900.0
2014-11-25 11:00:00,28.15,28.19,28.14,28.19,316500.0,22.8013,22.8337,22.7932,22.8337,316500.0
2014-11-25 11:10:00,28.18,28.2,28.16,28.18,188100.0,22.8256,22.8418,22.8094,22.8256,188100.0
2014-11-25 11:20:00,28.18,28.19,28.16,28.17,224700.0,22.8256,22.8337,22.8094,22.8175,224700.0
2014-11-25 11:30:00,28.16,28.23,28.16,28.22,153900.0,22.8094,22.8661,22.8094,22.858,153900.0
2014-11-25 11:40:00,28.22,28.25,28.21,28.25,231900.0,22.858,22.8823,22.8499,22.8823,231900.0
2014-11-25 11:50:00,28.25,28.28,28.22,28.27,255900.0,22.8823,22.9066,22.858,22.8985,255900.0
2014-11-25 12:00:00,28.27,28.33,28.27,28.33,291300.0,22.8985,22.9471,22.8985,22.9471,291300.0
2014-11-25 12:10:00,28.33,28.35,28.3,28.31,250800.0,22.9471,22.9633,22.9228,22.9309,250800.0
2014-11-25 12:20:00,28.31,28.34,28.31,28.33,230400.0,22.9309,22.9552,22.9309,22.9471,230400.0
2014-11-25 12:30:00,28.33,28.33,28.31,28.31,228000.0,22.9471,22.9471,22.9309,22.9309,228000.0
2014-11-25 12:40:00,28.31,28.34,28.31,28.32,220800.0,22.9309,22.9552,22.9309,22.939,220800.0
2014-11-25 12:50:00,28.32,28.35,28.32,28.35,185100.0,22.939,22.9633,22.939,22.9633,185100.0
2014-11-25 13:00:00,28.35,28.35,28.3,28.31,303600.0,22.9633,22.9633,22.9228,22.9309,303600.0
2014-11-25 13:10:00,28.31,28.33,28.3,28.31,141300.0,22.9309,22.9471,22.9228,22.9309,141300.0
2014-11-25 13:20:00,28.31,28.32,28.3,28.32,169200.0,22.9309,22.939,22.9228,22.939,169200.0
2014-11-25 13:30:00,28.32,28.34,28.31,28.33,229500.0,22.939,22.9552,22.9309,22.9471,229500.0
2014-11-25 13:40:00,28.33,28.34,28.32,28.33,155400.0,22.9471,22.9552,22.939,22.9471,155400.0
2014-11-25 13:50:00,28.33,28.33,28.31,28.33,208500.0,22.9471,22.9471,22.9309,22.9471,208500.0
2014-11-25 14:00:00,28.33,28.33,28.32,28.32,213900.0,22.9471,22.9471,22.939,22.939,213900.0
2014-11-25 14:10:00,28.32,28.33,28.31,28.31,237300.0,22.939,22.9471,22.9309,22.9309,237300.0
2014-11-25 14:20:00,28.32,28.33,28.31,28.33,265500.0,22.939,22.9471,22.9309,22.9471,265500.0
2014-11-25 14:30:00,28.33,28.33,28.32,28.33,225900.0,22.9471,22.9471,22.939,22.9471,225900.0
2014-11-25 14:40:00,28.33,28.35,28.32,28.35,234900.0,22.9471,22.9633,22.939,22.9633,234900.0
2014-11-25 14:50:00,28.35,28.37,28.35,28.36,275100.0,22.9633,22.9795,22.9633,22.9714,275100.0
2014-11-25 15:00:00,28.36,28.39,28.36,28.39,320700.0,22.9714,22.9957,22.9714,22.9957,320700.0
2014-11-25 15:10:00,28.39,28.42,28.39,28.39,300900.0,22.9957,23.02,22.9957,22.9957,300900.0
2014-11-25 15:20:00,28.39,28.4,28.37,28.37,362700.0,22.9957,23.0038,22.9795,22.9795,362700.0
2014-11-25 15:30:00,28.37,28.39,28.36,28.38,318000.0,22.9795,22.9957,22.9714,22.9876,318000.0
2014-11-25 15:40:00,28.38,28.38,28.34,28.37,827700.0,22.9876,22.9876,22.9552,22.9795,827700.0
2014-11-25 15:50:00,28.37,28.38,28.31,28.33,2210400.0,22.9795,22.9876,22.9309,22.9471,2210400.0
2014-11-26 09:30:00,28.3,28.37,28.21,28.25,843900.0,22.9228,22.9795,22.8499,22.8823,843900.0
2014-11-26 09:40:00,28.25,28.31,28.19,28.2,452700.0,22.8823,22.9309,22.8337,22.8418,452700.0
2014-11-26 09:50:00,28.21,28.22,28.17,28.18,354600.0,22.8499,22.858,22.8175,22.8256,354600.0
2014-11-26 10:00:00,28.18,28.21,28.16,28.19,456900.0,22.8256,22.8499,22.8094,22.8337,456900.0
2014-11-26 10:10:00,28.2,28.21,28.18,28.19,278700.0,22.8418,22.8499,22.8256,22.8337,278700.0
2014-11-26 10:20:00,28.19,28.23,28.18,28.22,191100.0,22.8337,22.8661,22.8256,22.858,191100.0
2014-11-26 10:30:00,28.22,28.27,28.22,28.26,238800.0,22.858,22.8985,22.858,22.8904,238800.0
2014-11-26 10:40:00,28.26,28.3,28.26,28.29,213600.0,22.8904,22.9228,22.8904,22.9147,213600.0
2014-11-26 10:50:00,28.29,28.29,28.24,28.25,178800.0,22.9147,22.9147,22.8742,22.8823,178800.0
2014-11-26 11:00:00,28.26,28.32,28.25,28.3,210900.0,22.8904,22.939,22.8823,22.9228,210900.0
2014-11-26 11:10:00,28.31,28.31,28.25,28.26,298500.0,22.9309,22.9309,22.8823,22.8904,298500.0
2014-11-26 11:20:00,28.25,28.28,28.25,28.28,260400.0,22.8823,22.9066,22.8823,22.9066,260400.0
2014-11-26 11:30:00,28.27,28.28,28.23,28.24,202200.0,22.8985,22.9066,22.8661,22.8742,202200.0
2014-11-26 11:40:00,28.24,28.25,28.22,28.25,137400.0,22.8742,22.8823,22.858,22.8823,137400.0
2014-11-26 11:50:00,28.25,28.25,28.21,28.22,151200.0,22.8823,22.8823,22.8499,22.858,151200.0
2014-11-26 12:00:00,28.22,28.29,28.22,28.28,177600.0,22.858,22.9147,22.858,22.9066,177600.0
2014-11-26 12:10:00,28.29,28.29,28.27,28.28,102000.0,22.9147,22.9147,22.8985,22.9066,102000.0
2014-11-26 12:20:00,28.28,28.29,28.26,28.27,120000.0,22.9066,22.9147,22.8904,22.8985,120000.0
2014-11-26 12:30:00,28.27,28.28,28.26,28.26,86700.0,22.8985,22.9066,22.8904,22.8904,86700.0
2014-11-26 12:40:00,28.27,28.27,28.24,28.24,92400.0,22.8985,22.8985,22.8742,22.8742,92400.0
2014-11-26 12:50:00,28.24,28.28,28.24,28.28,162600.0,22.8742,22.9066,22.8742,22.9066,162600.0
2014-11-26 13:00:00,28.28,28.29,28.26,28.27,89400.0,22.9066,22.9147,22.8904,22.8985,89400.0
2014-11-26 13:10:00,28.27,28.27,28.23,28.24,156300.0,22.8985,22.8985,22.8661,22.8742,156300.0
2014-11-26 13:20:00,28.24,28.25,28.23,28.24,177600.0,22.8742,22.8823,22.8661,22.8742,177600.0
2014-11-26 13:30:00,28.24,28.27,28.23,28.27,99300.0,22.8742,22.8985,22.8661,22.8985,99300.0
2014-11-26 13:40:00,28.27,28.29,28.27,28.27,97800.0,22.8985,22.9147,22.8985,22.8985,97800.0
2014-11-26 13:50:00,28.27,28.27,28.25,28.27,130200.0,22.8985,22.8985,22.8823,22.8985,130200.0
2014-11-26 14:00:00,28.27,28.29,28.25,28.26,110100.0,22.8985,22.9147,22.8823,22.8904,110100.0
2014-11-26 14:10:00,28.26,28.29,28.25,28.29,170100.0,22.8904,22.9147,22.8823,22.9147,170100.0
2014-11-26 14:20:00,28.29,28.29,28.26,28.26,116400.0,22.9147,22.9147,22.8904,22.8904,116400.0
2014-11-26 14:30:00,28.26,28.28,28.26,28.26,135000.0,22.8904,22.9066,22.8904,22.8904,135000.0
2014-11-26 14:40:00,28.26,28.27,28.24,28.26,258900.0,22.8904,22.8985,22.8742,22.8904,258900.0
2014-11-26 14:50:00,28.25,28.26,28.24,28.25,140700.0,22.8823,22.8904,22.8742,22.8823,140700.0
2014-11-26 15:00:00,28.25,28.27,28.25,28.26,151200.0,22.8823,22.8985,22.8823,22.8904,151200.0
2014-11-26 15:10:00,28.26,28.29,28.26,28.29,187200.0,22.8904,22.9147,22.8904,22.9147,187200.0
2014-11-26 15:20:00,28.29,28.31,28.27,28.27,304200.0,22.9147,22.9309,22.8985,22.8985,304200.0
2014-11-26 15:30:00,28.28,28.29,28.27,28.29,286800.0,22.9066,22.9147,22.8985,22.9147,286800.0
2014-11-26 15:40:00,28.29,28.31,28.27,28.3,392100.0,22.9147,22.9309,22.8985,22.9228,392100.0
2014-11-26 15:50:00,28.3,28.34,28.3,28.33,968100.0,22.9228,22.9552,22.9228,22.9471,968100.0
2014-11-28 09:30:00,28.73,29.08,28.63,29.07,2950800.0,23.2711,23.5546,23.1901,23.5465,2950800.0
2014-11-28 09:40:00,29.08,29.3,29.08,29.17,2374500.0,23.5546,23.7328,23.5546,23.6275,2374500.0
2014-11-28 09:50:00,29.18,29.24,29.06,29.23,1502400.0,23.6356,23.6842,23.5384,23.6761,1502400.0
2014-11-28 10:00:00,29.22,29.31,29.19,29.3,1801200.0,23.668,23.7409,23.6437,23.7328,1801200.0
2014-11-28 10:10:00,29.3,29.36,29.29,29.32,1119600.0,23.7328,23.7814,23.7247,23.749,1119600.0
2014-11-28 10:20:00,29.32,29.32,29.17,29.21,965400.0,23.749,23.749,23.6275,23.6599,965400.0
2014-11-28 10:30:00,29.21,29.21,29.13,29.19,810900.0,23.6599,23.6599,23.5951,23.6437,810900.0
2014-11-28 10:40:00,29.2,29.23,29.17,29.19,609900.0,23.6518,23.6761,23.6275,23.6437,609900.0
2014-11-28 10:50:00,29.19,29.22,29.17,29.2,477000.0,23.6437,23.668,23.6275,23.6518,477000.0
2014-11-28 11:00:00,29.2,29.25,29.19,29.22,355200.0,23.6518,23.6923,23.6437,23.668,355200.0
2014-11-28 11:10:00,29.22,29.24,29.19,29.22,327300.0,23.668,23.6842,23.6437,23.668,327300.0
2014-11-28 11:20:00,29.23,29.23,29.18,29.22,386100.0,23.6761,23.6761,23.6356,23.668,386100.0
2014-11-28 11:30:00,29.22,29.25,29.2,29.23,381000.0,23.668,23.6923,23.6518,23.6761,381000.0
2014-11-28 11:40:00,29.23,29.23,29.19,29.23,442800.0,23.6761,23.6761,23.6437,23.6761,442800.0
2014-11-28 11:50:00,29.23,29.26,29.21,29.21,317100.0,23.6761,23.7004,23.6599,23.6599,317100.0
2014-11-28 12:00:00,29.22,29.26,29.21,29.23,679500.0,23.668,23.7004,23.6599,23.6761,679500.0
2014-11-28 12:10:00,29.23,29.25,29.21,29.21,442800.0,23.6761,23.6923,23.6599,23.6599,442800.0
2014-11-28 12:20:00,29.21,29.24,29.21,29.23,459300.0,23.6599,23.6842,23.6599,23.6761,459300.0
2014-11-28 12:30:00,29.23,29.24,29.18,29.18,911400.0,23.6761,23.6842,23.6356,23.6356,911400.0
2014-11-28 12:40:00,29.18,29.19,29.16,29.16,1191600.0,23.6356,23.6437,23.6194,23.6194,1191600.0
2014-11-28 12:50:00,29.17,29.21,29.14,29.18,1318200.0,23.6275,23.6599,23.6032,23.6356,1318200.0
2014-12-01 09:30:00,28.91,28.93,28.74,28.79,2265900.0,23.4169,23.4331,23.2792,23.3197,2265900.0
2014-12-01 09:40:00,28.8,28.8,28.58,28.61,1767300.0,23.3278,23.3278,23.1496,23.1739,1767300.0
2014-12-01 09:50:00,28.61,28.78,28.58,28.75,924900.0,23.1739,23.3116,23.1496,23.2873,924900.0
2014-12-01 10:00:00,28.75,28.84,28.73,28.78,596400.0,23.2873,23.3602,23.2711,23.3116,596400.0
2014-12-01 10:10:00,28.78,28.86,28.77,28.85,447600.0,23.3116,23.3764,23.3035,23.3683,447600.0
2014-12-01 10:20:00,28.84,28.96,28.84,28.96,583800.0,23.3602,23.4574,23.3602,23.4574,583800.0
2014-12-01 10:30:00,28.97,28.98,28.89,28.91,590100.0,23.4655,23.4736,23.4007,23.4169,590100.0
2014-12-01 10:40:00,28.91,28.98,28.89,28.93,433200.0,23.4169,23.4736,23.4007,23.4331,433200.0
2014-12-01 10:50:00,28.93,28.95,28.87,28.91,572100.0,23.4331,23.4493,23.3845,23.4169,572100.0
2014-12-01 11:00:00,28.91,28.99,28.86,28.91,863100.0,23.4169,23.4817,23.3764,23.4169,863100.0
2014-12-01 11:10:00,28.92,28.92,28.86,28.9,426300.0,23.425,23.425,23.3764,23.4088,426300.0
2014-12-01 11:20:00,28.9,28.93,28.88,28.9,366000.0,23.4088,23.4331,23.3926,23.4088,366000.0
2014-12-01 11:30:00,28.9,28.96,28.9,28.93,337500.0,23.4088,23.4574,23.4088,23.4331,337500.0
2014-12-01 11:40:00,28.93,28.96,28.92,28.95,280200.0,23.4331,23.4574,23.425,23.4493,280200.0
2014-12-01 11:50:00,28.94,28.95,28.89,28.91,270900.0,23.4412,23.4493,23.4007,23.4169,270900.0
2014-12-01 12:00:00,28.91,28.93,28.88,28.91,244200.0,23.4169,23.4331,23.3926,23.4169,244200.0
2014-12-01 12:10:00,28.91,28.92,28.88,28.9,358800.0,23.4169,23.425,23.3926,23.4088,358800.0
2014-12-01 12:20:00,28.9,28.91,28.89,28.9,206400.0,23.4088,23.4169,23.4007,23.4088,206400.0
2014-12-01 12:30:00,28.91,28.98,28.91,28.96,325800.0,23.4169,23.4736,23.4169,23.4574,325800.0
2014-12-01 12:40:00,28.96,28.96,28.94,28.95,195900.0,23.4574,23.4574,23.4412,23.4493,195900.0
2014-12-01 12:50:00,28.96,29.02,28.95,29.01,425100.0,23.4574,23.506,23.4493,23.4979,425100.0
2014-12-01 13:00:00,29.01,29.01,28.95,28.95,385500.0,23.4979,23.4979,23.4493,23.4493,385500.0
2014-12-01 13:10:00,28.95,28.99,28.94,28.99,285900.0,23.4493,23.4817,23.4412,23.4817,285900.0
2014-12-01 13:20:00,28.98,29.0,28.94,28.95,271500.0,23.4736,23.4898,23.4412,23.4493,271500.0
2014-12-01 13:30:00,28.95,28.97,28.94,28.96,299400.0,23.4493,23.4655,23.4412,23.4574,299400.0
2014-12-01 13:40:00,28.95,28.98,28.95,28.97,276900.0,23.4493,23.4736,23.4493,23.4655,276900.0
2014-12-01 13:50:00,28.97,28.97,28.93,28.95,673200.0,23.4655,23.4655,23.4331,23.4493,673200.0
2014-12-01 14:00:00,28.95,28.97,28.92,28.93,525000.0,23.4493,23.4655,23.425,23.4331,525000.0
2014-12-01 14:10:00,28.93,28.94,28.9,28.91,377100.0,23.4331,23.4412,23.4088,23.4169,377100.0
2014-12-01 14:20:00,28.91,28.92,28.84,28.84,617400.0,23.4169,23.425,23.3602,23.3602,617400.0
2014-12-01 14:30:00,28.84,28.85,28.83,28.84,522000.0,23.3602,23.3683,23.3521,23.3602,522000.0
2014-12-01 14:40:00,28.84,28.84,28.77,28.78,561600.0,23.3602,23.3602,23.3035,23.3116,561600.0
2014-12-01 14:50:00,28.78,28.79,28.76,28.77,405900.0,23.3116,23.3197,23.2954,23.3035,405900.0
2014-12-01 15:00:00,28.77,28.8,28.75,28.76,555300.0,23.3035,23.3278,23.2873,23.2954,555300.0
2014-12-01 15:10:00,28.76,28.77,28.73,28.76,772200.0,23.2954,23.3035,23.2711,23.2954,772200.0
2014-12-01 15:20:00,28.76,28.78,28.73,28.74,607500.0,23.2954,23.3116,23.2711,23.2792,607500.0
2014-12-01 15:30:00,28.74,28.79,28.73,28.75,1141500.0,23.2792,23.3197,23.2711,23.2873,1141500.0
2014-12-01 15:40:00,28.75,28.76,28.73,28.73,987000.0,23.2873,23.2954,23.2711,23.2711,987000.0
2014-12-01 15:50:00,28.73,28.77,28.73,28.74,2031900.0,23.2711,23.3035,23.2711,23.2792,2031900.0
2014-12-02 09:30:00,28.76,28.9,28.75,28.82,843000.0,23.2954,23.4088,23.2873,23.344,843000.0
2014-12-02 09:40:00,28.82,28.83,28.72,28.77,778500.0,23.344,23.3521,23.263,23.3035,778500.0
2014-12-02 09:50:00,28.77,28.83,28.75,28.79,507600.0,23.3035,23.3521,23.2873,23.3197,507600.0
2014-12-02 10:00:00,28.79,28.83,28.77,28.81,777000.0,23.3197,23.3521,23.3035,23.3359,777000.0
2014-12-02 10:10:00,28.8,28.83,28.76,28.82,465900.0,23.3278,23.3521,23.2954,23.344,465900.0
2014-12-02 10:20:00,28.81,28.83,28.79,28.8,467100.0,23.3359,23.3521,23.3197,23.3278,467100.0
2014-12-02 10:30:00,28.8,28.82,28.78,28.81,480300.0,23.3278,23.344,23.3116,23.3359,480300.0
2014-12-02 10:40:00,28.82,28.82,28.77,28.78,351000.0,23.344,23.344,23.3035,23.3116,351000.0
2014-12-02 10:50:00,28.77,28.8,28.73,28.74,569700.0,23.3035,23.3278,23.2711,23.2792,569700.0
2014-12-02 11:00:00,28.75,28.76,28.72,28.73,351600.0,23.2873,23.2954,23.263,23.2711,351600.0
2014-12-02 11:10:00,28.73,28.76,28.72,28.75,483900.0,23.2711,23.2954,23.263,23.2873,483900.0
2014-12-02 11:20:00,28.75,28.77,28.74,28.74,330000.0,23.2873,23.3035,23.2792,23.2792,330000.0
2014-12-02 11:30:00,28.74,28.81,28.73,28.81,425700.0,23.2792,23.3359,23.2711,23.3359,425700.0
2014-12-02 11:40:00,28.81,28.82,28.72,28.76,356700.0,23.3359,23.344,23.263,23.2954,356700.0
2014-12-02 11:50:00,28.76,28.77,28.73,28.75,207900.0,23.2954,23.3035,23.2711,23.2873,207900.0
2014-12-02 12:00:00,28.75,28.77,28.72,28.73,269100.0,23.2873,23.3035,23.263,23.2711,269100.0
2014-12-02 12:10:00,28.72,28.74,28.67,28.68,318900.0,23.263,23.2792,23.2225,23.2306,318900.0
2014-12-02 12:20:00,28.67,28.7,28.67,28.69,211500.0,23.2225,23.2468,23.2225,23.2387,211500.0
2014-12-02 12:30:00,28.69,28.69,28.64,28.66,410100.0,23.2387,23.2387,23.1982,23.2144,410100.0
2014-12-02 12:40:00,28.66,28.68,28.65,28.66,246000.0,23.2144,23.2306,23.2063,23.2144,246000.0
2014-12-02 12:50:00,28.66,28.69,28.66,28.69,272100.0,23.2144,23.2387,23.2144,23.2387,272100.0
2014-12-02 13:00:00,28.69,28.71,28.67,28.68,229500.0,23.2387,23.2549,23.2225,23.2306,229500.0
2014-12-02 13:10:00,28.68,28.72,28.68,28.71,208200.0,23.2306,23.263,23.2306,23.2549,208200.0
2014-12-02 13:20:00,28.71,28.73,28.69,28.73,176100.0,23.2549,23.2711,23.2387,23.2711,176100.0
2014-12-02 13:30:00,28.74,28.75,28.72,28.72,183900.0,23.2792,23.2873,23.263,23.263,183900.0
2014-12-02 13:40:00,28.72,28.74,28.7,28.73,196800.0,23.263,23.2792,23.2468,23.2711,196800.0
2014-12-02 13:50:00,28.73,28.77,28.73,28.77,319500.0,23.2711,23.3035,23.2711,23.3035,319500.0
2014-12-02 14:00:00,28.76,28.78,28.75,28.77,400200.0,23.2954,23.3116,23.2873,23.3035,400200.0
2014-12-02 14:10:00,28.77,28.78,28.74,28.78,325500.0,23.3035,23.3116,23.2792,23.3116,325500.0
2014-12-02 14:20:00,28.78,28.81,28.77,28.8,478800.0,23.3116,23.3359,23.3035,23.3278,478800.0
2014-12-02 14:30:00,28.8,28.81,28.78,28.8,601800.0,23.3278,23.3359,23.3116,23.3278,601800.0
2014-12-02 14:40:00,28.8,28.86,28.8,28.86,421200.0,23.3278,23.3764,23.3278,23.3764,421200.0
2014-12-02 14:50:00,28.86,28.86,28.83,28.83,321300.0,23.3764,23.3764,23.3521,23.3521,321300.0
2014-12-02 15:00:00,28.83,28.83,28.77,28.8,326400.0,23.3521,23.3521,23.3035,23.3278,326400.0
2014-12-02 15:10:00,28.8,28.82,28.78,28.81,296700.0,23.3278,23.344,23.3116,23.3359,296700.0
2014-12-02 15:20:00,28.8,28.84,28.79,28.8,396300.0,23.3278,23.3602,23.3197,23.3278,396300.0
2014-12-02 15:30:00,28.79,28.8,28.76,28.76,449400.0,23.3197,23.3278,23.2954,23.2954,449400.0
2014-12-02 15:40:00,28.76,28.79,28.72,28.73,645900.0,23.2954,23.3197,23.263,23.2711,645900.0
2014-12-02 15:50:00,28.73,28.81,28.73,28.8,1661700.0,23.2711,23.3359,23.2711,23.3278,1661700.0
2014-12-03 09:30:00,28.65,28.67,28.44,28.45,1331400.0,23.3374,23.3537,23.1664,23.1745,1331400.0
2014-12-03 09:40:00,28.46,28.51,28.41,28.43,506100.0,23.1827,23.2234,23.1419,23.1582,506100.0
2014-12-03 09:50:00,28.43,28.44,28.32,28.34,712200.0,23.1582,23.1664,23.0686,23.0849,712200.0
2014-12-03 10:00:00,28.33,28.41,28.31,28.36,613500.0,23.0768,23.1419,23.0605,23.1012,613500.0
2014-12-03 10:10:00,28.36,28.42,28.33,28.41,505800.0,23.1012,23.1501,23.0768,23.1419,505800.0
2014-12-03 10:20:00,28.41,28.47,28.41,28.43,289200.0,23.1419,23.1908,23.1419,23.1582,289200.0
2014-12-03 10:30:00,28.42,28.42,28.36,28.36,300600.0,23.1501,23.1501,23.1012,23.1012,300600.0
2014-12-03 10:40:00,28.36,28.36,28.29,28.32,598200.0,23.1012,23.1012,23.0442,23.0686,598200.0
2014-12-03 10:50:00,28.32,28.33,28.29,28.3,210300.0,23.0686,23.0768,23.0442,23.0523,210300.0
2014-12-03 11:00:00,28.29,28.33,28.28,28.29,396300.0,23.0442,23.0768,23.036,23.0442,396300.0
2014-12-03 11:10:00,28.29,28.32,28.24,28.28,372600.0,23.0442,23.0686,23.0035,23.036,372600.0
2014-12-03 11:20:00,28.29,28.29,28.26,28.29,307200.0,23.0442,23.0442,23.0198,23.0442,307200.0
2014-12-03 11:30:00,28.29,28.31,28.25,28.27,277200.0,23.0442,23.0605,23.0116,23.0279,277200.0
2014-12-03 11:40:00,28.27,28.32,28.26,28.3,241800.0,23.0279,23.0686,23.0198,23.0523,241800.0
2014-12-03 11:50:00,28.3,28.33,28.28,28.32,213000.0,23.0523,23.0768,23.036,23.0686,213000.0
2014-12-03 12:00:00,28.32,28.33,28.27,28.27,167100.0,23.0686,23.0768,23.0279,23.0279,167100.0
2014-12-03 12:10:00,28.27,28.29,28.26,28.28,174300.0,23.0279,23.0442,23.0198,23.036,174300.0
2014-12-03 12:20:00,28.29,28.3,28.28,28.29,164700.0,23.0442,23.0523,23.036,23.0442,164700.0
2014-12-03 12:30:00,28.29,28.33,28.28,28.31,167100.0,23.0442,23.0768,23.036,23.0605,167100.0
2014-12-03 12:40:00,28.32,28.34,28.3,28.33,165900.0,23.0686,23.0849,23.0523,23.0768,165900.0
2014-12-03 12:50:00,28.33,28.34,28.3,28.31,317700.0,23.0768,23.0849,23.0523,23.0605,317700.0
2014-12-03 13:00:00,28.31,28.31,28.27,28.27,125100.0,23.0605,23.0605,23.0279,23.0279,125100.0
2014-12-03 13:10:00,28.27,28.28,28.26,28.27,209400.0,23.0279,23.036,23.0198,23.0279,209400.0
2014-12-03 13:20:00,28.27,28.28,28.27,28.27,213300.0,23.0279,23.036,23.0279,23.0279,213300.0
2014-12-03 13:30:00,28.27,28.29,28.27,28.28,249300.0,23.0279,23.0442,23.0279,23.036,249300.0
2014-12-03 13:40:00,28.28,28.29,28.27,28.28,164400.0,23.036,23.0442,23.0279,23.036,164400.0
2014-12-03 13:50:00,28.28,28.31,28.27,28.29,269100.0,23.036,23.0605,23.0279,23.0442,269100.0
2014-12-03 14:00:00,28.29,28.29,28.25,28.26,338700.0,23.0442,23.0442,23.0116,23.0198,338700.0
2014-12-03 14:10:00,28.26,28.26,28.23,28.24,258600.0,23.0198,23.0198,22.9953,23.0035,258600.0
2014-12-03 14:20:00,28.24,28.26,28.23,28.24,216600.0,23.0035,23.0198,22.9953,23.0035,216600.0
2014-12-03 14:30:00,28.24,28.26,28.24,28.25,278100.0,23.0035,23.0198,23.0035,23.0116,278100.0
2014-12-03 14:40:00,28.25,28.26,28.23,28.23,230100.0,23.0116,23.0198,22.9953,22.9953,230100.0
2014-12-03 14:50:00,28.23,28.25,28.23,28.23,236400.0,22.9953,23.0116,22.9953,22.9953,236400.0
2014-12-03 15:00:00,28.23,28.27,28.23,28.27,365700.0,22.9953,23.0279,22.9953,23.0279,365700.0
2014-12-03 15:10:00,28.27,28.32,28.27,28.29,547800.0,23.0279,23.0686,23.0279,23.0442,547800.0
2014-12-03 15:20:00,28.29,28.33,28.28,28.32,272700.0,23.0442,23.0768,23.036,23.0686,272700.0
2014-12-03 15:30:00,28.33,28.34,28.31,28.34,543000.0,23.0768,23.0849,23.0605,23.0849,543000.0
2014-12-03 15:40:00,28.34,28.35,28.31,28.32,778500.0,23.0849,23.0931,23.0605,23.0686,778500.0
2014-12-03 15:50:00,28.32,28.33,28.29,28.31,1394700.0,23.0686,23.0768,23.0442,23.0605,1394700.0
2014-12-04 09:30:00,28.04,28.17,28.03,28.09,1374900.0,22.8405,22.9464,22.8324,22.8813,1374900.0
2014-12-04 09:40:00,28.09,28.1,28.02,28.07,586200.0,22.8813,22.8894,22.8243,22.865,586200.0
2014-12-04 09:50:00,28.08,28.1,28.01,28.01,476100.0,22.8731,22.8894,22.8161,22.8161,476100.0
2014-12-04 10:00:00,28.01,28.03,27.95,27.96,589200.0,22.8161,22.8324,22.7672,22.7754,589200.0
2014-12-04 10:10:00,27.96,27.99,27.95,27.95,486000.0,22.7754,22.7998,22.7672,22.7672,486000.0
2014-12-04 10:20:00,27.95,27.98,27.9,27.91,690000.0,22.7672,22.7917,22.7265,22.7347,690000.0
2014-12-04 10:30:00,27.92,27.93,27.88,27.89,551100.0,22.7428,22.7509,22.7102,22.7184,551100.0
2014-12-04 10:40:00,27.89,27.96,27.89,27.91,358500.0,22.7184,22.7754,22.7184,22.7347,358500.0
2014-12-04 10:50:00,27.91,28.01,27.89,28.0,500700.0,22.7347,22.8161,22.7184,22.808,500700.0
2014-12-04 11:00:00,28.0,28.08,27.99,28.07,488700.0,22.808,22.8731,22.7998,22.865,488700.0
2014-12-04 11:10:00,28.07,28.08,28.03,28.05,296700.0,22.865,22.8731,22.8324,22.8487,296700.0
2014-12-04 11:20:00,28.05,28.07,28.03,28.04,266400.0,22.8487,22.865,22.8324,22.8405,266400.0
2014-12-04 11:30:00,28.04,28.08,28.03,28.07,319200.0,22.8405,22.8731,22.8324,22.865,319200.0
2014-12-04 11:40:00,28.07,28.08,28.05,28.07,224400.0,22.865,22.8731,22.8487,22.865,224400.0
2014-12-04 11:50:00,28.07,28.12,28.06,28.1,295800.0,22.865,22.9057,22.8568,22.8894,295800.0
2014-12-04 12:00:00,28.1,28.16,28.1,28.16,263100.0,22.8894,22.9383,22.8894,22.9383,263100.0
2014-12-04 12:10:00,28.16,28.19,28.14,28.16,384300.0,22.9383,22.9627,22.922,22.9383,384300.0
2014-12-04 12:20:00,28.16,28.18,28.16,28.17,684000.0,22.9383,22.9546,22.9383,22.9464,684000.0
2014-12-04 12:30:00,28.17,28.25,28.17,28.19,569700.0,22.9464,23.0116,22.9464,22.9627,569700.0
2014-12-04 12:40:00,28.19,28.26,28.18,28.26,408900.0,22.9627,23.0198,22.9546,23.0198,408900.0
2014-12-04 12:50:00,28.26,28.27,28.23,28.24,350400.0,23.0198,23.0279,22.9953,23.0035,350400.0
2014-12-04 13:00:00,28.24,28.25,28.22,28.24,292500.0,23.0035,23.0116,22.9872,23.0035,292500.0
2014-12-04 13:10:00,28.24,28.25,28.22,28.23,204600.0,23.0035,23.0116,22.9872,22.9953,204600.0
2014-12-04 13:20:00,28.23,28.25,28.21,28.24,197400.0,22.9953,23.0116,22.979,23.0035,197400.0
2014-12-04 13:30:00,28.25,28.25,28.2,28.2,304200.0,23.0116,23.0116,22.9709,22.9709,304200.0
2014-12-04 13:40:00,28.2,28.23,28.19,28.22,204900.0,22.9709,22.9953,22.9627,22.9872,204900.0
2014-12-04 13:50:00,28.23,28.23,28.21,28.23,169500.0,22.9953,22.9953,22.979,22.9953,169500.0
2014-12-04 14:00:00,28.23,28.25,28.22,28.25,174600.0,22.9953,23.0116,22.9872,23.0116,174600.0
2014-12-04 14:10:00,28.25,28.27,28.25,28.26,180900.0,23.0116,23.0279,23.0116,23.0198,180900.0
2014-12-04 14:20:00,28.25,28.27,28.25,28.26,147300.0,23.0116,23.0279,23.0116,23.0198,147300.0
2014-12-04 14:30:00,28.26,28.27,28.18,28.19,401700.0,23.0198,23.0279,22.9546,22.9627,401700.0
2014-12-04 14:40:00,28.18,28.2,28.15,28.2,362700.0,22.9546,22.9709,22.9302,22.9709,362700.0
2014-12-04 14:50:00,28.2,28.22,28.19,28.2,240600.0,22.9709,22.9872,22.9627,22.9709,240600.0
2014-12-04 15:00:00,28.2,28.22,28.19,28.21,244200.0,22.9709,22.9872,22.9627,22.979,244200.0
2014-12-04 15:10:00,28.21,28.21,28.19,28.2,267300.0,22.979,22.979,22.9627,22.9709,267300.0
2014-12-04 15:20:00,28.19,28.2,28.16,28.17,503100.0,22.9627,22.9709,22.9383,22.9464,503100.0
2014-12-04 15:30:00,28.17,28.2,28.15,28.19,519600.0,22.9464,22.9709,22.9302,22.9627,519600.0
2014-12-04 15:40:00,28.19,28.22,28.18,28.22,691800.0,22.9627,22.9872,22.9546,22.9872,691800.0
2014-12-04 15:50:00,28.22,28.25,28.22,28.25,1379700.0,22.9872,23.0116,22.9872,23.0116,1379700.0
2014-12-05 09:30:00,28.27,28.27,28.04,28.07,1076700.0,23.0279,23.0279,22.8405,22.865,1076700.0
2014-12-05 09:40:00,28.07,28.1,28.0,28.04,906600.0,22.865,22.8894,22.808,22.8405,906600.0
2014-12-05 09:50:00,28.04,28.05,27.91,27.91,673200.0,22.8405,22.8487,22.7347,22.7347,673200.0
2014-12-05 10:00:00,27.91,27.94,27.84,27.93,986700.0,22.7347,22.7591,22.6776,22.7509,986700.0
2014-12-05 10:10:00,27.93,27.98,27.91,27.98,626400.0,22.7509,22.7917,22.7347,22.7917,626400.0
2014-12-05 10:20:00,27.98,27.99,27.95,27.96,618600.0,22.7917,22.7998,22.7672,22.7754,618600.0
2014-12-05 10:30:00,27.96,27.96,27.9,27.93,453000.0,22.7754,22.7754,22.7265,22.7509,453000.0
2014-12-05 10:40:00,27.93,27.95,27.92,27.94,394500.0,22.7509,22.7672,22.7428,22.7591,394500.0
2014-12-05 10:50:00,27.94,27.95,27.93,27.94,434400.0,22.7591,22.7672,22.7509,22.7591,434400.0
2014-12-05 11:00:00,27.94,27.94,27.92,27.93,492000.0,22.7591,22.7591,22.7428,22.7509,492000.0
2014-12-05 11:10:00,27.93,27.96,27.92,27.95,442500.0,22.7509,22.7754,22.7428,22.7672,442500.0
2014-12-05 11:20:00,27.95,27.98,27.92,27.92,329700.0,22.7672,22.7917,22.7428,22.7428,329700.0
2014-12-05 11:30:00,27.92,27.93,27.87,27.87,344700.0,22.7428,22.7509,22.7021,22.7021,344700.0
2014-12-05 11:40:00,27.87,27.88,27.85,27.86,450900.0,22.7021,22.7102,22.6858,22.6939,450900.0
2014-12-05 11:50:00,27.87,27.9,27.86,27.9,337500.0,22.7021,22.7265,22.6939,22.7265,337500.0
2014-12-05 12:00:00,27.9,27.93,27.89,27.89,255900.0,22.7265,22.7509,22.7184,22.7184,255900.0
2014-12-05 12:10:00,27.89,27.92,27.87,27.88,210300.0,22.7184,22.7428,22.7021,22.7102,210300.0
2014-12-05 12:20:00,27.88,27.91,27.88,27.9,385800.0,22.7102,22.7347,22.7102,22.7265,385800.0
2014-12-05 12:30:00,27.9,27.94,27.9,27.93,408600.0,22.7265,22.7591,22.7265,22.7509,408600.0
2014-12-05 12:40:00,27.93,27.96,27.92,27.94,345600.0,22.7509,22.7754,22.7428,22.7591,345600.0
2014-12-05 12:50:00,27.94,27.94,27.91,27.93,238800.0,22.7591,22.7591,22.7347,22.7509,238800.0
2014-12-05 13:00:00,27.93,27.94,27.92,27.93,130800.0,22.7509,22.7591,22.7428,22.7509,130800.0
2014-12-05 13:10:00,27.93,27.94,27.92,27.94,162900.0,22.7509,22.7591,22.7428,22.7591,162900.0
2014-12-05 13:20:00,27.93,27.96,27.93,27.95,177300.0,22.7509,22.7754,22.7509,22.7672,177300.0
2014-12-05 13:30:00,27.95,27.95,27.94,27.94,160200.0,22.7672,22.7672,22.7591,22.7591,160200.0
2014-12-05 13:40:00,27.94,27.95,27.92,27.93,205200.0,22.7591,22.7672,22.7428,22.7509,205200.0
2014-12-05 13:50:00,27.93,27.93,27.9,27.93,242400.0,22.7509,22.7509,22.7265,22.7509,242400.0
2014-12-05 14:00:00,27.93,27.93,27.92,27.93,174900.0,22.7509,22.7509,22.7428,22.7509,174900.0
2014-12-05 14:10:00,27.93,27.93,27.92,27.93,200700.0,22.7509,22.7509,22.7428,22.7509,200700.0
2014-12-05 14:20:00,27.93,27.96,27.92,27.95,245700.0,22.7509,22.7754,22.7428,22.7672,245700.0
2014-12-05 14:30:00,27.96,27.97,27.95,27.96,276600.0,22.7754,22.7835,22.7672,22.7754,276600.0
2014-12-05 14:40:00,27.96,27.98,27.96,27.96,279600.0,22.7754,22.7917,22.7754,22.7754,279600.0
2014-12-05 14:50:00,27.97,27.97,27.96,27.96,259500.0,22.7835,22.7835,22.7754,22.7754,259500.0
2014-12-05 15:00:00,27.96,27.98,27.95,27.97,360300.0,22.7754,22.7917,22.7672,22.7835,360300.0
2014-12-05 15:10:00,27.97,27.98,27.95,27.97,288300.0,22.7835,22.7917,22.7672,22.7835,288300.0
2014-12-05 15:20:00,27.97,28.0,27.96,28.0,313200.0,22.7835,22.808,22.7754,22.808,313200.0
2014-12-05 15:30:00,28.0,28.0,27.97,27.99,410700.0,22.808,22.808,22.7835,22.7998,410700.0
2014-12-05 15:40:00,27.99,28.02,27.97,28.01,867300.0,22.7998,22.8243,22.7835,22.8161,867300.0
2014-12-05 15:50:00,28.01,28.05,28.0,28.04,1115400.0,22.8161,22.8487,22.808,22.8405,1115400.0
2014-12-08 09:30:00,28.05,28.14,28.0,28.04,1172400.0,22.8487,22.922,22.808,22.8405,1172400.0
2014-12-08 09:40:00,28.04,28.11,28.0,28.09,391800.0,22.8405,22.8976,22.808,22.8813,391800.0
2014-12-08 09:50:00,28.1,28.12,27.99,28.03,331500.0,22.8894,22.9057,22.7998,22.8324,331500.0
2014-12-08 10:00:00,28.03,28.07,27.98,28.03,341100.0,22.8324,22.865,22.7917,22.8324,341100.0
2014-12-08 10:10:00,28.03,28.04,27.97,27.97,384600.0,22.8324,22.8405,22.7835,22.7835,384600.0
2014-12-08 10:20:00,27.98,28.0,27.95,27.96,360900.0,22.7917,22.808,22.7672,22.7754,360900.0
2014-12-08 10:30:00,27.97,28.01,27.96,27.99,274500.0,22.7835,22.8161,22.7754,22.7998,274500.0
2014-12-08 10:40:00,27.99,28.09,27.99,28.08,297900.0,22.7998,22.8813,22.7998,22.8731,297900.0
2014-12-08 10:50:00,28.08,28.12,28.06,28.11,228300.0,22.8731,22.9057,22.8568,22.8976,228300.0
2014-12-08 11:00:00,28.11,28.11,28.06,28.07,301500.0,22.8976,22.8976,22.8568,22.865,301500.0
2014-12-08 11:10:00,28.07,28.13,28.05,28.13,209700.0,22.865,22.9139,22.8487,22.9139,209700.0
2014-12-08 11:20:00,28.13,28.15,28.1,28.11,272100.0,22.9139,22.9302,22.8894,22.8976,272100.0
2014-12-08 11:30:00,28.11,28.14,28.1,28.12,211800.0,22.8976,22.922,22.8894,22.9057,211800.0
2014-12-08 11:40:00,28.12,28.19,28.12,28.16,281400.0,22.9057,22.9627,22.9057,22.9383,281400.0
2014-12-08 11:50:00,28.17,28.19,28.16,28.19,204000.0,22.9464,22.9627,22.9383,22.9627,204000.0
2014-12-08 12:00:00,28.19,28.2,28.17,28.2,152100.0,22.9627,22.9709,22.9464,22.9709,152100.0
2014-12-08 12:10:00,28.2,28.2,28.1,28.17,510300.0,22.9709,22.9709,22.8894,22.9464,510300.0
2014-12-08 12:20:00,28.17,28.17,28.12,28.16,273900.0,22.9464,22.9464,22.9057,22.9383,273900.0
2014-12-08 12:30:00,28.17,28.17,28.13,28.17,182100.0,22.9464,22.9464,22.9139,22.9464,182100.0
2014-12-08 12:40:00,28.17,28.21,28.16,28.18,212700.0,22.9464,22.979,22.9383,22.9546,212700.0
2014-12-08 12:50:00,28.18,28.19,28.17,28.18,172800.0,22.9546,22.9627,22.9464,22.9546,172800.0
2014-12-08 13:00:00,28.18,28.21,28.17,28.19,181200.0,22.9546,22.979,22.9464,22.9627,181200.0
2014-12-08 13:10:00,28.19,28.21,28.18,28.2,184500.0,22.9627,22.979,22.9546,22.9709,184500.0
2014-12-08 13:20:00,28.2,28.21,28.18,28.21,254700.0,22.9709,22.979,22.9546,22.979,254700.0
2014-12-08 13:30:00,28.21,28.22,28.17,28.17,240900.0,22.979,22.9872,22.9464,22.9464,240900.0
2014-12-08 13:40:00,28.17,28.17,28.13,28.14,111300.0,22.9464,22.9464,22.9139,22.922,111300.0
2014-12-08 13:50:00,28.14,28.15,28.12,28.13,180000.0,22.922,22.9302,22.9057,22.9139,180000.0
2014-12-08 14:00:00,28.13,28.13,28.07,28.08,455700.0,22.9139,22.9139,22.865,22.8731,455700.0
2014-12-08 14:10:00,28.08,28.13,28.07,28.12,207600.0,22.8731,22.9139,22.865,22.9057,207600.0
2014-12-08 14:20:00,28.13,28.18,28.12,28.18,165600.0,22.9139,22.9546,22.9057,22.9546,165600.0
2014-12-08 14:30:00,28.18,28.18,28.11,28.12,273600.0,22.9546,22.9546,22.8976,22.9057,273600.0
2014-12-08 14:40:00,28.12,28.14,28.12,28.13,140400.0,22.9057,22.922,22.9057,22.9139,140400.0
2014-12-08 14:50:00,28.13,28.14,28.12,28.12,177000.0,22.9139,22.922,22.9057,22.9057,177000.0
2014-12-08 15:00:00,28.12,28.17,28.12,28.17,276000.0,22.9057,22.9464,22.9057,22.9464,276000.0
2014-12-08 15:10:00,28.17,28.19,28.16,28.16,265800.0,22.9464,22.9627,22.9383,22.9383,265800.0
2014-12-08 15:20:00,28.16,28.2,28.14,28.17,280800.0,22.9383,22.9709,22.922,22.9464,280800.0
2014-12-08 15:30:00,28.17,28.17,28.12,28.13,410700.0,22.9464,22.9464,22.9057,22.9139,410700.0
2014-12-08 15:40:00,28.13,28.13,28.06,28.06,876000.0,22.9139,22.9139,22.8568,22.8568,876000.0
2014-12-08 15:50:00,28.06,28.1,28.06,28.08,1157400.0,22.8568,22.8894,22.8568,22.8731,1157400.0
2014-12-09 09:30:00,27.88,28.07,27.88,27.97,944400.0,22.7102,22.865,22.7102,22.7835,944400.0
2014-12-09 09:40:00,27.97,28.0,27.77,27.81,564000.0,22.7835,22.808,22.6206,22.6532,564000.0
2014-12-09 09:50:00,27.82,27.83,27.76,27.79,266100.0,22.6613,22.6695,22.6125,22.6369,266100.0
2014-12-09 10:00:00,27.79,27.81,27.71,27.75,396000.0,22.6369,22.6532,22.5717,22.6043,396000.0
2014-12-09 10:10:00,27.75,27.78,27.67,27.68,563100.0,22.6043,22.6288,22.5392,22.5473,563100.0
2014-12-09 10:20:00,27.67,27.68,27.62,27.65,555900.0,22.5392,22.5473,22.4984,22.5229,555900.0
2014-12-09 10:30:00,27.65,27.66,27.59,27.65,525900.0,22.5229,22.531,22.474,22.5229,525900.0
2014-12-09 10:40:00,27.65,27.7,27.63,27.66,412800.0,22.5229,22.5636,22.5066,22.531,412800.0
2014-12-09 10:50:00,27.66,27.7,27.63,27.64,560700.0,22.531,22.5636,22.5066,22.5147,560700.0
2014-12-09 11:00:00,27.64,27.66,27.55,27.55,414000.0,22.5147,22.531,22.4414,22.4414,414000.0
2014-12-09 11:10:00,27.56,27.62,27.56,27.61,299400.0,22.4496,22.4984,22.4496,22.4903,299400.0
2014-12-09 11:20:00,27.61,27.7,27.61,27.68,420000.0,22.4903,22.5636,22.4903,22.5473,420000.0
2014-12-09 11:30:00,27.68,27.71,27.65,27.71,499200.0,22.5473,22.5717,22.5229,22.5717,499200.0
2014-12-09 11:40:00,27.72,27.73,27.64,27.68,313500.0,22.5799,22.588,22.5147,22.5473,313500.0
2014-12-09 11:50:00,27.69,27.72,27.67,27.71,162300.0,22.5554,22.5799,22.5392,22.5717,162300.0
2014-12-09 12:00:00,27.71,27.71,27.68,27.7,152400.0,22.5717,22.5717,22.5473,22.5636,152400.0
2014-12-09 12:10:00,27.7,27.71,27.67,27.69,232800.0,22.5636,22.5717,22.5392,22.5554,232800.0
2014-12-09 12:20:00,27.69,27.74,27.67,27.73,213600.0,22.5554,22.5962,22.5392,22.588,213600.0
2014-12-09 12:30:00,27.73,27.77,27.72,27.77,230100.0,22.588,22.6206,22.5799,22.6206,230100.0
2014-12-09 12:40:00,27.77,27.77,27.73,27.74,535200.0,22.6206,22.6206,22.588,22.5962,535200.0
2014-12-09 12:50:00,27.73,27.8,27.73,27.79,275100.0,22.588,22.6451,22.588,22.6369,275100.0
2014-12-09 13:00:00,27.79,27.81,27.77,27.8,205500.0,22.6369,22.6532,22.6206,22.6451,205500.0
2014-12-09 13:10:00,27.81,27.85,27.8,27.83,306600.0,22.6532,22.6858,22.6451,22.6695,306600.0
2014-12-09 13:20:00,27.83,27.88,27.83,27.85,258600.0,22.6695,22.7102,22.6695,22.6858,258600.0
2014-12-09 13:30:00,27.85,27.87,27.85,27.86,260400.0,22.6858,22.7021,22.6858,22.6939,260400.0
2014-12-09 13:40:00,27.86,27.87,27.81,27.82,248700.0,22.6939,22.7021,22.6532,22.6613,248700.0
2014-12-09 13:50:00,27.82,27.82,27.75,27.76,386100.0,22.6613,22.6613,22.6043,22.6125,386100.0
2014-12-09 14:00:00,27.77,27.84,27.77,27.84,252900.0,22.6206,22.6776,22.6206,22.6776,252900.0
2014-12-09 14:10:00,27.83,27.84,27.75,27.78,270900.0,22.6695,22.6776,22.6043,22.6288,270900.0
2014-12-09 14:20:00,27.77,27.8,27.77,27.8,267900.0,22.6206,22.6451,22.6206,22.6451,267900.0
2014-12-09 14:30:00,27.8,27.8,27.75,27.79,275400.0,22.6451,22.6451,22.6043,22.6369,275400.0
2014-12-09 14:40:00,27.79,27.81,27.75,27.79,246600.0,22.6369,22.6532,22.6043,22.6369,246600.0
2014-12-09 14:50:00,27.8,27.8,27.75,27.79,293700.0,22.6451,22.6451,22.6043,22.6369,293700.0
2014-12-09 15:00:00,27.79,27.8,27.77,27.79,338400.0,22.6369,22.6451,22.6206,22.6369,338400.0
2014-12-09 15:10:00,27.79,27.82,27.76,27.81,462000.0,22.6369,22.6613,22.6125,22.6532,462000.0
2014-12-09 15:20:00,27.8,27.81,27.78,27.79,366900.0,22.6451,22.6532,22.6288,22.6369,366900.0
2014-12-09 15:30:00,27.79,27.84,27.79,27.81,536700.0,22.6369,22.6776,22.6369,22.6532,536700.0
2014-12-09 15:40:00,27.81,27.88,27.81,27.88,813600.0,22.6532,22.7102,22.6532,22.7102,813600.0
2014-12-09 15:50:00,27.88,27.88,27.83,27.85,1871700.0,22.7102,22.7102,22.6695,22.6858,1871700.0
2014-12-10 09:30:00,27.98,28.05,27.87,27.96,957300.0,22.7917,22.8487,22.7021,22.7754,957300.0
2014-12-10 09:40:00,27.96,28.04,27.88,28.02,582300.0,22.7754,22.8405,22.7102,22.8243,582300.0
2014-12-10 09:50:00,28.02,28.04,27.97,27.98,470400.0,22.8243,22.8405,22.7835,22.7917,470400.0
2014-12-10 10:00:00,27.98,28.08,27.96,28.02,579300.0,22.7917,22.8731,22.7754,22.8243,579300.0
2014-12-10 10:10:00,28.02,28.1,28.01,28.06,476700.0,22.8243,22.8894,22.8161,22.8568,476700.0
2014-12-10 10:20:00,28.06,28.09,28.01,28.05,369000.0,22.8568,22.8813,22.8161,22.8487,369000.0
2014-12-10 10:30:00,28.05,28.08,28.02,28.06,405000.0,22.8487,22.8731,22.8243,22.8568,405000.0
2014-12-10 10:40:00,28.06,28.06,28.03,28.03,287400.0,22.8568,22.8568,22.8324,22.8324,287400.0
2014-12-10 10:50:00,28.03,28.06,27.99,28.04,440100.0,22.8324,22.8568,22.7998,22.8405,440100.0
2014-12-10 11:00:00,28.04,28.04,28.0,28.01,255600.0,22.8405,22.8405,22.808,22.8161,255600.0
2014-12-10 11:10:00,28.01,28.02,27.96,28.0,267300.0,22.8161,22.8243,22.7754,22.808,267300.0
2014-12-10 11:20:00,27.99,28.0,27.91,27.91,298500.0,22.7998,22.808,22.7347,22.7347,298500.0
2014-12-10 11:30:00,27.92,27.94,27.84,27.89,416100.0,22.7428,22.7591,22.6776,22.7184,416100.0
2014-12-10 11:40:00,27.89,27.95,27.86,27.95,248400.0,22.7184,22.7672,22.6939,22.7672,248400.0
2014-12-10 11:50:00,27.95,28.01,27.95,27.98,384000.0,22.7672,22.8161,22.7672,22.7917,384000.0
2014-12-10 12:00:00,27.99,28.01,27.96,27.98,286800.0,22.7998,22.8161,22.7754,22.7917,286800.0
2014-12-10 12:10:00,27.98,27.99,27.89,27.9,196500.0,22.7917,22.7998,22.7184,22.7265,196500.0
2014-12-10 12:20:00,27.9,27.93,27.87,27.92,224100.0,22.7265,22.7509,22.7021,22.7428,224100.0
2014-12-10 12:30:00,27.92,27.94,27.91,27.92,270300.0,22.7428,22.7591,22.7347,22.7428,270300.0
2014-12-10 12:40:00,27.92,27.95,27.88,27.89,175500.0,22.7428,22.7672,22.7102,22.7184,175500.0
2014-12-10 12:50:00,27.89,27.96,27.88,27.96,257100.0,22.7184,22.7754,22.7102,22.7754,257100.0
2014-12-10 13:00:00,27.96,27.97,27.93,27.93,184200.0,22.7754,22.7835,22.7509,22.7509,184200.0
2014-12-10 13:10:00,27.94,27.96,27.93,27.93,159600.0,22.7591,22.7754,22.7509,22.7509,159600.0
2014-12-10 13:20:00,27.93,27.94,27.9,27.9,138000.0,22.7509,22.7591,22.7265,22.7265,138000.0
2014-12-10 13:30:00,27.9,27.9,27.87,27.88,162900.0,22.7265,22.7265,22.7021,22.7102,162900.0
2014-12-10 13:40:00,27.89,27.89,27.81,27.81,232800.0,22.7184,22.7184,22.6532,22.6532,232800.0
2014-12-10 13:50:00,27.8,27.81,27.76,27.76,300900.0,22.6451,22.6532,22.6125,22.6125,300900.0
2014-12-10 14:00:00,27.76,27.81,27.75,27.8,225000.0,22.6125,22.6532,22.6043,22.6451,225000.0
2014-12-10 14:10:00,27.79,27.79,27.74,27.75,279300.0,22.6369,22.6369,22.5962,22.6043,279300.0
2014-12-10 14:20:00,27.75,27.75,27.67,27.68,307800.0,22.6043,22.6043,22.5392,22.5473,307800.0
2014-12-10 14:30:00,27.68,27.71,27.67,27.68,434100.0,22.5473,22.5717,22.5392,22.5473,434100.0
2014-12-10 14:40:00,27.68,27.7,27.67,27.67,319200.0,22.5473,22.5636,22.5392,22.5392,319200.0
2014-12-10 14:50:00,27.67,27.69,27.64,27.65,309600.0,22.5392,22.5554,22.5147,22.5229,309600.0
2014-12-10 15:00:00,27.65,27.75,27.64,27.73,591900.0,22.5229,22.6043,22.5147,22.588,591900.0
2014-12-10 15:10:00,27.73,27.8,27.72,27.78,391800.0,22.588,22.6451,22.5799,22.6288,391800.0
2014-12-10 15:20:00,27.78,27.8,27.77,27.8,452700.0,22.6288,22.6451,22.6206,22.6451,452700.0
2014-12-10 15:30:00,27.8,27.83,27.76,27.77,506400.0,22.6451,22.6695,22.6125,22.6206,506400.0
2014-12-10 15:40:00,27.76,27.77,27.66,27.68,906000.0,22.6125,22.6206,22.531,22.5473,906000.0
2014-12-10 15:50:00,27.68,27.72,27.63,27.67,2283600.0,22.5473,22.5799,22.5066,22.5392,2283600.0
2014-12-11 09:30:00,27.73,27.88,27.72,27.84,1075200.0,22.588,22.7102,22.5799,22.6776,1075200.0
2014-12-11 09:40:00,27.84,27.96,27.84,27.92,746100.0,22.6776,22.7754,22.6776,22.7428,746100.0
2014-12-11 09:50:00,27.92,28.02,27.89,27.91,483600.0,22.7428,22.8243,22.7184,22.7347,483600.0
2014-12-11 10:00:00,27.9,28.01,27.9,28.0,515400.0,22.7265,22.8161,22.7265,22.808,515400.0
2014-12-11 10:10:00,27.99,28.06,27.99,28.06,471300.0,22.7998,22.8568,22.7998,22.8568,471300.0
2014-12-11 10:20:00,28.06,28.11,28.05,28.08,710100.0,22.8568,22.8976,22.8487,22.8731,710100.0
2014-12-11 10:30:00,28.08,28.1,28.06,28.09,528900.0,22.8731,22.8894,22.8568,22.8813,528900.0
2014-12-11 10:40:00,28.09,28.12,28.08,28.12,500100.0,22.8813,22.9057,22.8731,22.9057,500100.0
2014-12-11 10:50:00,28.12,28.12,27.98,28.04,1673400.0,22.9057,22.9057,22.7917,22.8405,1673400.0
2014-12-11 11:00:00,28.05,28.06,28.01,28.04,667200.0,22.8487,22.8568,22.8161,22.8405,667200.0
2014-12-11 11:10:00,28.05,28.13,28.04,28.13,458700.0,22.8487,22.9139,22.8405,22.9139,458700.0
2014-12-11 11:20:00,28.13,28.16,28.13,28.15,409500.0,22.9139,22.9383,22.9139,22.9302,409500.0
2014-12-11 11:30:00,28.15,28.17,28.07,28.08,472500.0,22.9302,22.9464,22.865,22.8731,472500.0
2014-12-11 11:40:00,28.08,28.11,28.08,28.09,233400.0,22.8731,22.8976,22.8731,22.8813,233400.0
2014-12-11 11:50:00,28.09,28.12,28.08,28.11,200400.0,22.8813,22.9057,22.8731,22.8976,200400.0
2014-12-11 12:00:00,28.11,28.13,28.11,28.11,200400.0,22.8976,22.9139,22.8976,22.8976,200400.0
2014-12-11 12:10:00,28.11,28.12,28.08,28.1,377100.0,22.8976,22.9057,22.8731,22.8894,377100.0
2014-12-11 12:20:00,28.1,28.11,28.08,28.08,176400.0,22.8894,22.8976,22.8731,22.8731,176400.0
2014-12-11 12:30:00,28.09,28.1,28.08,28.09,284100.0,22.8813,22.8894,22.8731,22.8813,284100.0
2014-12-11 12:40:00,28.09,28.14,28.08,28.14,302100.0,22.8813,22.922,22.8731,22.922,302100.0
2014-12-11 12:50:00,28.14,28.17,28.12,28.13,769200.0,22.922,22.9464,22.9057,22.9139,769200.0
2014-12-11 13:00:00,28.13,28.15,28.11,28.12,387600.0,22.9139,22.9302,22.8976,22.9057,387600.0
2014-12-11 13:10:00,28.11,28.12,28.08,28.09,167700.0,22.8976,22.9057,22.8731,22.8813,167700.0
2014-12-11 13:20:00,28.09,28.1,28.08,28.08,288900.0,22.8813,22.8894,22.8731,22.8731,288900.0
2014-12-11 13:30:00,28.09,28.11,28.08,28.11,206100.0,22.8813,22.8976,22.8731,22.8976,206100.0
2014-12-11 13:40:00,28.11,28.14,28.11,28.12,192300.0,22.8976,22.922,22.8976,22.9057,192300.0
2014-12-11 13:50:00,28.12,28.14,28.08,28.08,266400.0,22.9057,22.922,22.8731,22.8731,266400.0
2014-12-11 14:00:00,28.09,28.1,28.08,28.09,330600.0,22.8813,22.8894,22.8731,22.8813,330600.0
2014-12-11 14:10:00,28.09,28.09,28.04,28.06,232500.0,22.8813,22.8813,22.8405,22.8568,232500.0
2014-12-11 14:20:00,28.06,28.08,28.05,28.05,276000.0,22.8568,22.8731,22.8487,22.8487,276000.0
2014-12-11 14:30:00,28.05,28.06,28.05,28.06,476400.0,22.8487,22.8568,22.8487,22.8568,476400.0
2014-12-11 14:40:00,28.06,28.09,27.98,27.99,348000.0,22.8568,22.8813,22.7917,22.7998,348000.0
2014-12-11 14:50:00,27.99,28.01,27.94,27.95,381000.0,22.7998,22.8161,22.7591,22.7672,381000.0
2014-12-11 15:00:00,27.95,28.0,27.94,27.95,353700.0,22.7672,22.808,22.7591,22.7672,353700.0
2014-12-11 15:10:00,27.95,28.03,27.95,28.01,445500.0,22.7672,22.8324,22.7672,22.8161,445500.0
2014-12-11 15:20:00,28.0,28.04,27.99,28.02,335400.0,22.808,22.8405,22.7998,22.8243,335400.0
2014-12-11 15:30:00,28.02,28.04,27.96,27.97,515400.0,22.8243,22.8405,22.7754,22.7835,515400.0
2014-12-11 15:40:00,27.97,28.01,27.9,27.9,778500.0,22.7835,22.8161,22.7265,22.7265,778500.0
2014-12-11 15:50:00,27.9,27.96,27.84,27.94,1652100.0,22.7265,22.7754,22.6776,22.7591,1652100.0
2014-12-12 09:30:00,27.84,28.04,27.84,27.98,682800.0,22.6776,22.8405,22.6776,22.7917,682800.0
2014-12-12 09:40:00,27.97,28.18,27.97,28.16,925200.0,22.7835,22.9546,22.7835,22.9383,925200.0
2014-12-12 09:50:00,28.15,28.31,28.15,28.29,868800.0,22.9302,23.0605,22.9302,23.0442,868800.0
2014-12-12 10:00:00,28.29,28.33,28.16,28.18,659400.0,23.0442,23.0768,22.9383,22.9546,659400.0
2014-12-12 10:10:00,28.18,28.18,28.05,28.1,571200.0,22.9546,22.9546,22.8487,22.8894,571200.0
2014-12-12 10:20:00,28.09,28.09,28.02,28.03,429600.0,22.8813,22.8813,22.8243,22.8324,429600.0
2014-12-12 10:30:00,28.03,28.11,28.01,28.08,412200.0,22.8324,22.8976,22.8161,22.8731,412200.0
2014-12-12 10:40:00,28.08,28.14,28.07,28.11,392700.0,22.8731,22.922,22.865,22.8976,392700.0
2014-12-12 10:50:00,28.11,28.12,28.03,28.03,349800.0,22.8976,22.9057,22.8324,22.8324,349800.0
2014-12-12 11:00:00,28.03,28.06,28.01,28.05,396300.0,22.8324,22.8568,22.8161,22.8487,396300.0
2014-12-12 11:10:00,28.04,28.05,27.97,27.97,448200.0,22.8405,22.8487,22.7835,22.7835,448200.0
2014-12-12 11:20:00,27.98,28.0,27.92,27.97,715800.0,22.7917,22.808,22.7428,22.7835,715800.0
2014-12-12 11:30:00,27.97,28.02,27.96,28.01,309600.0,22.7835,22.8243,22.7754,22.8161,309600.0
2014-12-12 11:40:00,28.01,28.04,27.99,28.01,347700.0,22.8161,22.8405,22.7998,22.8161,347700.0
2014-12-12 11:50:00,28.01,28.05,27.97,27.97,235800.0,22.8161,22.8487,22.7835,22.7835,235800.0
2014-12-12 12:00:00,27.98,28.01,27.95,27.98,166500.0,22.7917,22.8161,22.7672,22.7917,166500.0
2014-12-12 12:10:00,27.98,28.02,27.97,28.01,211500.0,22.7917,22.8243,22.7835,22.8161,211500.0
2014-12-12 12:20:00,28.01,28.06,28.0,28.06,333900.0,22.8161,22.8568,22.808,22.8568,333900.0
2014-12-12 12:30:00,28.06,28.06,28.01,28.02,237900.0,22.8568,22.8568,22.8161,22.8243,237900.0
2014-12-12 12:40:00,28.03,28.03,27.99,28.03,321900.0,22.8324,22.8324,22.7998,22.8324,321900.0
2014-12-12 12:50:00,28.03,28.03,27.99,28.02,198900.0,22.8324,22.8324,22.7998,22.8243,198900.0
2014-12-12 13:00:00,28.03,28.03,27.99,28.02,158400.0,22.8324,22.8324,22.7998,22.8243,158400.0
2014-12-12 13:10:00,28.02,28.07,28.0,28.06,235800.0,22.8243,22.865,22.808,22.8568,235800.0
2014-12-12 13:20:00,28.06,28.1,28.05,28.07,140700.0,22.8568,22.8894,22.8487,22.865,140700.0
2014-12-12 13:30:00,28.07,28.08,28.02,28.04,132000.0,22.865,22.8731,22.8243,22.8405,132000.0
2014-12-12 13:40:00,28.05,28.07,28.03,28.07,178200.0,22.8487,22.865,22.8324,22.865,178200.0
2014-12-12 13:50:00,28.07,28.12,28.06,28.12,218700.0,22.865,22.9057,22.8568,22.9057,218700.0
2014-12-12 14:00:00,28.12,28.14,28.12,28.12,420300.0,22.9057,22.922,22.9057,22.9057,420300.0
2014-12-12 14:10:00,28.12,28.13,28.12,28.12,401700.0,22.9057,22.9139,22.9057,22.9057,401700.0
2014-12-12 14:20:00,28.12,28.14,28.1,28.1,373500.0,22.9057,22.922,22.8894,22.8894,373500.0
2014-12-12 14:30:00,28.1,28.1,28.06,28.07,264300.0,22.8894,22.8894,22.8568,22.865,264300.0
2014-12-12 14:40:00,28.07,28.08,28.05,28.07,150000.0,22.865,22.8731,22.8487,22.865,150000.0
2014-12-12 14:50:00,28.07,28.11,28.05,28.11,280500.0,22.865,22.8976,22.8487,22.8976,280500.0
2014-12-12 15:00:00,28.11,28.12,28.1,28.12,301500.0,22.8976,22.9057,22.8894,22.9057,301500.0
2014-12-12 15:10:00,28.12,28.13,28.08,28.1,328800.0,22.9057,22.9139,22.8731,22.8894,328800.0
2014-12-12 15:20:00,28.1,28.12,28.08,28.09,415200.0,22.8894,22.9057,22.8731,22.8813,415200.0
2014-12-12 15:30:00,28.09,28.11,28.01,28.01,1026300.0,22.8813,22.8976,22.8161,22.8161,1026300.0
2014-12-12 15:40:00,28.01,28.02,27.97,27.97,975900.0,22.8161,22.8243,22.7835,22.7835,975900.0
2014-12-12 15:50:00,27.97,27.97,27.93,27.94,2505600.0,22.7835,22.7835,22.7509,22.7591,2505600.0
2014-12-15 09:30:00,28.09,28.23,28.08,28.17,869700.0,22.8813,22.9953,22.8731,22.9464,869700.0
2014-12-15 09:40:00,28.15,28.18,28.07,28.09,618600.0,22.9302,22.9546,22.865,22.8813,618600.0
2014-12-15 09:50:00,28.09,28.18,28.08,28.16,391800.0,22.8813,22.9546,22.8731,22.9383,391800.0
2014-12-15 10:00:00,28.16,28.17,28.05,28.07,412800.0,22.9383,22.9464,22.8487,22.865,412800.0
2014-12-15 10:10:00,28.07,28.1,28.03,28.03,276000.0,22.865,22.8894,22.8324,22.8324,276000.0
2014-12-15 10:20:00,28.03,28.04,27.97,28.0,379500.0,22.8324,22.8405,22.7835,22.808,379500.0
2014-12-15 10:30:00,28.0,28.04,27.95,27.95,258600.0,22.808,22.8405,22.7672,22.7672,258600.0
2014-12-15 10:40:00,27.96,27.97,27.89,27.96,294600.0,22.7754,22.7835,22.7184,22.7754,294600.0
2014-12-15 10:50:00,27.96,28.0,27.91,27.92,536400.0,22.7754,22.808,22.7347,22.7428,536400.0
2014-12-15 11:00:00,27.92,27.92,27.8,27.85,438600.0,22.7428,22.7428,22.6451,22.6858,438600.0
2014-12-15 11:10:00,27.85,27.86,27.74,27.76,312000.0,22.6858,22.6939,22.5962,22.6125,312000.0
2014-12-15 11:20:00,27.76,27.76,27.68,27.71,504900.0,22.6125,22.6125,22.5473,22.5717,504900.0
2014-12-15 11:30:00,27.72,27.79,27.71,27.79,448500.0,22.5799,22.6369,22.5717,22.6369,448500.0
2014-12-15 11:40:00,27.79,27.83,27.73,27.8,439800.0,22.6369,22.6695,22.588,22.6451,439800.0
2014-12-15 11:50:00,27.8,27.81,27.73,27.76,244500.0,22.6451,22.6532,22.588,22.6125,244500.0
2014-12-15 12:00:00,27.76,27.91,27.76,27.88,449400.0,22.6125,22.7347,22.6125,22.7102,449400.0
2014-12-15 12:10:00,27.88,27.9,27.85,27.88,628800.0,22.7102,22.7265,22.6858,22.7102,628800.0
2014-12-15 12:20:00,27.88,27.94,27.88,27.9,437700.0,22.7102,22.7591,22.7102,22.7265,437700.0
2014-12-15 12:30:00,27.9,27.95,27.84,27.94,285600.0,22.7265,22.7672,22.6776,22.7591,285600.0
2014-12-15 12:40:00,27.94,27.95,27.88,27.89,174600.0,22.7591,22.7672,22.7102,22.7184,174600.0
2014-12-15 12:50:00,27.89,27.99,27.89,27.97,159600.0,22.7184,22.7998,22.7184,22.7835,159600.0
2014-12-15 13:00:00,27.96,27.97,27.91,27.91,137100.0,22.7754,22.7835,22.7347,22.7347,137100.0
2014-12-15 13:10:00,27.9,27.92,27.84,27.85,140100.0,22.7265,22.7428,22.6776,22.6858,140100.0
2014-12-15 13:20:00,27.86,27.93,27.86,27.86,199200.0,22.6939,22.7509,22.6939,22.6939,199200.0
2014-12-15 13:30:00,27.86,27.95,27.85,27.93,169500.0,22.6939,22.7672,22.6858,22.7509,169500.0
2014-12-15 13:40:00,27.93,27.94,27.89,27.9,143400.0,22.7509,22.7591,22.7184,22.7265,143400.0
2014-12-15 13:50:00,27.9,27.94,27.88,27.92,137700.0,22.7265,22.7591,22.7102,22.7428,137700.0
2014-12-15 14:00:00,27.92,27.94,27.9,27.92,205500.0,22.7428,22.7591,22.7265,22.7428,205500.0
2014-12-15 14:10:00,27.92,27.93,27.89,27.91,148800.0,22.7428,22.7509,22.7184,22.7347,148800.0
2014-12-15 14:20:00,27.91,28.04,27.9,27.99,278700.0,22.7347,22.8405,22.7265,22.7998,278700.0
2014-12-15 14:30:00,28.0,28.04,27.95,27.98,267600.0,22.808,22.8405,22.7672,22.7917,267600.0
2014-12-15 14:40:00,27.98,28.0,27.9,27.93,311100.0,22.7917,22.808,22.7265,22.7509,311100.0
2014-12-15 14:50:00,27.93,27.96,27.92,27.95,339000.0,22.7509,22.7754,22.7428,22.7672,339000.0
2014-12-15 15:00:00,27.95,28.03,27.95,28.01,482400.0,22.7672,22.8324,22.7672,22.8161,482400.0
2014-12-15 15:10:00,28.01,28.03,27.98,27.99,428700.0,22.8161,22.8324,22.7917,22.7998,428700.0
2014-12-15 15:20:00,27.99,27.99,27.94,27.97,483900.0,22.7998,22.7998,22.7591,22.7835,483900.0
2014-12-15 15:30:00,27.97,28.04,27.94,28.01,634800.0,22.7835,22.8405,22.7591,22.8161,634800.0
2014-12-15 15:40:00,28.01,28.03,27.97,28.01,990000.0,22.8161,22.8324,22.7835,22.8161,990000.0
2014-12-15 15:50:00,28.02,28.04,27.97,27.97,1573800.0,22.8243,22.8405,22.7835,22.7835,1573800.0
2014-12-16 09:30:00,27.87,28.17,27.86,28.0,980400.0,22.7021,22.9464,22.6939,22.808,980400.0
2014-12-16 09:40:00,28.0,28.05,27.91,27.94,719700.0,22.808,22.8487,22.7347,22.7591,719700.0
2014-12-16 09:50:00,27.94,27.95,27.81,27.81,416700.0,22.7591,22.7672,22.6532,22.6532,416700.0
2014-12-16 10:00:00,27.82,27.98,27.82,27.84,481200.0,22.6613,22.7917,22.6613,22.6776,481200.0
2014-12-16 10:10:00,27.84,27.97,27.82,27.95,370200.0,22.6776,22.7835,22.6613,22.7672,370200.0
2014-12-16 10:20:00,27.95,28.03,27.93,28.01,422700.0,22.7672,22.8324,22.7509,22.8161,422700.0
2014-12-16 10:30:00,28.01,28.05,27.97,28.04,385500.0,22.8161,22.8487,22.7835,22.8405,385500.0
2014-12-16 10:40:00,28.04,28.08,28.0,28.07,292200.0,22.8405,22.8731,22.808,22.865,292200.0
2014-12-16 10:50:00,28.07,28.12,28.05,28.11,384900.0,22.865,22.9057,22.8487,22.8976,384900.0
2014-12-16 11:00:00,28.11,28.11,28.01,28.01,451800.0,22.8976,22.8976,22.8161,22.8161,451800.0
2014-12-16 11:10:00,28.01,28.08,28.01,28.08,462000.0,22.8161,22.8731,22.8161,22.8731,462000.0
2014-12-16 11:20:00,28.08,28.25,28.07,28.22,786000.0,22.8731,23.0116,22.865,22.9872,786000.0
2014-12-16 11:30:00,28.22,28.25,28.13,28.14,441900.0,22.9872,23.0116,22.9139,22.922,441900.0
2014-12-16 11:40:00,28.14,28.17,28.12,28.13,310800.0,22.922,22.9464,22.9057,22.9139,310800.0
2014-12-16 11:50:00,28.13,28.16,28.11,28.14,274500.0,22.9139,22.9383,22.8976,22.922,274500.0
2014-12-16 12:00:00,28.14,28.16,28.09,28.12,175800.0,22.922,22.9383,22.8813,22.9057,175800.0
2014-12-16 12:10:00,28.12,28.13,28.07,28.1,208800.0,22.9057,22.9139,22.865,22.8894,208800.0
2014-12-16 12:20:00,28.1,28.13,28.08,28.12,175800.0,22.8894,22.9139,22.8731,22.9057,175800.0
2014-12-16 12:30:00,28.12,28.15,28.09,28.09,198300.0,22.9057,22.9302,22.8813,22.8813,198300.0
2014-12-16 12:40:00,28.09,28.1,28.01,28.03,204300.0,22.8813,22.8894,22.8161,22.8324,204300.0
2014-12-16 12:50:00,28.03,28.06,27.99,27.99,308100.0,22.8324,22.8568,22.7998,22.7998,308100.0
2014-12-16 13:00:00,27.99,28.06,27.99,28.02,298800.0,22.7998,22.8568,22.7998,22.8243,298800.0
2014-12-16 13:10:00,28.01,28.01,27.9,27.91,444900.0,22.8161,22.8161,22.7265,22.7347,444900.0
2014-12-16 13:20:00,27.9,27.93,27.89,27.93,301500.0,22.7265,22.7509,22.7184,22.7509,301500.0
2014-12-16 13:30:00,27.92,27.95,27.88,27.91,667800.0,22.7428,22.7672,22.7102,22.7347,667800.0
2014-12-16 13:40:00,27.91,27.94,27.89,27.91,382200.0,22.7347,22.7591,22.7184,22.7347,382200.0
2014-12-16 13:50:00,27.92,28.0,27.92,27.96,277200.0,22.7428,22.808,22.7428,22.7754,277200.0
2014-12-16 14:00:00,27.96,28.01,27.93,28.01,256800.0,22.7754,22.8161,22.7509,22.8161,256800.0
2014-12-16 14:10:00,28.01,28.03,27.9,27.92,529500.0,22.8161,22.8324,22.7265,22.7428,529500.0
2014-12-16 14:20:00,27.92,27.96,27.91,27.93,411600.0,22.7428,22.7754,22.7347,22.7509,411600.0
2014-12-16 14:30:00,27.92,27.95,27.89,27.9,320700.0,22.7428,22.7672,22.7184,22.7265,320700.0
2014-12-16 14:40:00,27.9,27.92,27.85,27.86,338400.0,22.7265,22.7428,22.6858,22.6939,338400.0
2014-12-16 14:50:00,27.86,27.86,27.81,27.85,358500.0,22.6939,22.6939,22.6532,22.6858,358500.0
2014-12-16 15:00:00,27.85,27.87,27.8,27.85,397800.0,22.6858,22.7021,22.6451,22.6858,397800.0
2014-12-16 15:10:00,27.85,27.86,27.81,27.86,323100.0,22.6858,22.6939,22.6532,22.6939,323100.0
2014-12-16 15:20:00,27.86,27.87,27.75,27.78,1230600.0,22.6939,22.7021,22.6043,22.6288,1230600.0
2014-12-16 15:30:00,27.77,27.84,27.75,27.76,691500.0,22.6206,22.6776,22.6043,22.6125,691500.0
2014-12-16 15:40:00,27.77,27.77,27.7,27.73,731100.0,22.6206,22.6206,22.5636,22.588,731100.0
2014-12-16 15:50:00,27.73,27.75,27.65,27.66,1870200.0,22.588,22.6043,22.5229,22.531,1870200.0
2014-12-17 09:30:00,27.76,27.91,27.74,27.88,738300.0,22.6125,22.7347,22.5962,22.7102,738300.0
2014-12-17 09:40:00,27.88,28.0,27.86,27.86,679200.0,22.7102,22.808,22.6939,22.6939,679200.0
2014-12-17 09:50:00,27.86,27.88,27.79,27.84,513900.0,22.6939,22.7102,22.6369,22.6776,513900.0
2014-12-17 10:00:00,27.84,27.86,27.75,27.75,320400.0,22.6776,22.6939,22.6043,22.6043,320400.0
2014-12-17 10:10:00,27.75,27.77,27.68,27.7,604800.0,22.6043,22.6206,22.5473,22.5636,604800.0
2014-12-17 10:20:00,27.7,27.74,27.69,27.72,217200.0,22.5636,22.5962,22.5554,22.5799,217200.0
2014-12-17 10:30:00,27.71,27.74,27.68,27.71,267000.0,22.5717,22.5962,22.5473,22.5717,267000.0
2014-12-17 10:40:00,27.71,27.72,27.67,27.7,307800.0,22.5717,22.5799,22.5392,22.5636,307800.0
2014-12-17 10:50:00,27.69,27.72,27.67,27.69,382200.0,22.5554,22.5799,22.5392,22.5554,382200.0
2014-12-17 11:00:00,27.69,27.72,27.67,27.7,274800.0,22.5554,22.5799,22.5392,22.5636,274800.0
2014-12-17 11:10:00,27.7,27.72,27.68,27.69,353400.0,22.5636,22.5799,22.5473,22.5554,353400.0
2014-12-17 11:20:00,27.69,27.81,27.68,27.81,443700.0,22.5554,22.6532,22.5473,22.6532,443700.0
2014-12-17 11:30:00,27.81,27.83,27.74,27.79,303000.0,22.6532,22.6695,22.5962,22.6369,303000.0
2014-12-17 11:40:00,27.79,27.81,27.77,27.77,316500.0,22.6369,22.6532,22.6206,22.6206,316500.0
2014-12-17 11:50:00,27.77,27.79,27.74,27.77,244800.0,22.6206,22.6369,22.5962,22.6206,244800.0
2014-12-17 12:00:00,27.76,27.81,27.75,27.79,417000.0,22.6125,22.6532,22.6043,22.6369,417000.0
2014-12-17 12:10:00,27.79,27.79,27.7,27.71,263400.0,22.6369,22.6369,22.5636,22.5717,263400.0
2014-12-17 12:20:00,27.71,27.71,27.65,27.65,315300.0,22.5717,22.5717,22.5229,22.5229,315300.0
2014-12-17 12:30:00,27.65,27.74,27.65,27.7,168600.0,22.5229,22.5962,22.5229,22.5636,168600.0
2014-12-17 12:40:00,27.7,27.71,27.68,27.69,154500.0,22.5636,22.5717,22.5473,22.5554,154500.0
2014-12-17 12:50:00,27.69,27.76,27.68,27.75,291900.0,22.5554,22.6125,22.5473,22.6043,291900.0
2014-12-17 13:00:00,27.75,27.8,27.74,27.8,148800.0,22.6043,22.6451,22.5962,22.6451,148800.0
2014-12-17 13:10:00,27.8,27.82,27.78,27.81,329400.0,22.6451,22.6613,22.6288,22.6532,329400.0
2014-12-17 13:20:00,27.81,27.82,27.77,27.77,298500.0,22.6532,22.6613,22.6206,22.6206,298500.0
2014-12-17 13:30:00,27.77,27.81,27.76,27.81,176700.0,22.6206,22.6532,22.6125,22.6532,176700.0
2014-12-17 13:40:00,27.81,27.82,27.77,27.81,182700.0,22.6532,22.6613,22.6206,22.6532,182700.0
2014-12-17 13:50:00,27.8,27.87,27.79,27.87,171000.0,22.6451,22.7021,22.6369,22.7021,171000.0
2014-12-17 14:00:00,27.87,28.02,27.85,27.94,672900.0,22.7021,22.8243,22.6858,22.7591,672900.0
2014-12-17 14:10:00,27.93,28.01,27.92,27.97,382500.0,22.7509,22.8161,22.7428,22.7835,382500.0
2014-12-17 14:20:00,27.98,27.98,27.93,27.95,413100.0,22.7917,22.7917,22.7509,22.7672,413100.0
2014-12-17 14:30:00,27.95,28.0,27.88,27.99,432000.0,22.7672,22.808,22.7102,22.7998,432000.0
2014-12-17 14:40:00,27.99,27.99,27.87,27.9,381900.0,22.7998,22.7998,22.7021,22.7265,381900.0
2014-12-17 14:50:00,27.9,27.98,27.89,27.93,318300.0,22.7265,22.7917,22.7184,22.7509,318300.0
2014-12-17 15:00:00,27.94,27.94,27.84,27.88,700500.0,22.7591,22.7591,22.6776,22.7102,700500.0
2014-12-17 15:10:00,27.88,27.97,27.86,27.96,352800.0,22.7102,22.7835,22.6939,22.7754,352800.0
2014-12-17 15:20:00,27.96,28.06,27.94,28.06,523800.0,22.7754,22.8568,22.7591,22.8568,523800.0
2014-12-17 15:30:00,28.05,28.08,28.01,28.05,686400.0,22.8487,22.8731,22.8161,22.8487,686400.0
2014-12-17 15:40:00,28.05,28.09,28.04,28.07,1074000.0,22.8487,22.8813,22.8405,22.865,1074000.0
2014-12-17 15:50:00,28.07,28.08,28.04,28.07,1407300.0,22.865,22.8731,22.8405,22.865,1407300.0
2014-12-18 09:30:00,28.27,28.29,28.09,28.13,816900.0,23.0279,23.0442,22.8813,22.9139,816900.0
2014-12-18 09:40:00,28.13,28.25,28.13,28.24,270300.0,22.9139,23.0116,22.9139,23.0035,270300.0
2014-12-18 09:50:00,28.24,28.34,28.2,28.33,717900.0,23.0035,23.0849,22.9709,23.0768,717900.0
2014-12-18 10:00:00,28.33,28.34,28.27,28.32,823500.0,23.0768,23.0849,23.0279,23.0686,823500.0
2014-12-18 10:10:00,28.32,28.4,28.3,28.4,664500.0,23.0686,23.1338,23.0523,23.1338,664500.0
2014-12-18 10:20:00,28.39,28.47,28.38,28.43,870600.0,23.1256,23.1908,23.1175,23.1582,870600.0
2014-12-18 10:30:00,28.43,28.51,28.43,28.47,699900.0,23.1582,23.2234,23.1582,23.1908,699900.0
2014-12-18 10:40:00,28.47,28.51,28.39,28.4,584400.0,23.1908,23.2234,23.1256,23.1338,584400.0
2014-12-18 10:50:00,28.4,28.4,28.35,28.4,400800.0,23.1338,23.1338,23.0931,23.1338,400800.0
2014-12-18 11:00:00,28.4,28.41,28.33,28.34,353700.0,23.1338,23.1419,23.0768,23.0849,353700.0
2014-12-18 11:10:00,28.34,28.34,28.32,28.33,398700.0,23.0849,23.0849,23.0686,23.0768,398700.0
2014-12-18 11:20:00,28.33,28.42,28.33,28.39,342600.0,23.0768,23.1501,23.0768,23.1256,342600.0
2014-12-18 11:30:00,28.39,28.42,28.38,28.39,288900.0,23.1256,23.1501,23.1175,23.1256,288900.0
2014-12-18 11:40:00,28.39,28.42,28.37,28.41,360600.0,23.1256,23.1501,23.1094,23.1419,360600.0
2014-12-18 11:50:00,28.41,28.42,28.4,28.42,530100.0,23.1419,23.1501,23.1338,23.1501,530100.0
2014-12-18 12:00:00,28.42,28.47,28.41,28.42,444600.0,23.1501,23.1908,23.1419,23.1501,444600.0
2014-12-18 12:10:00,28.42,28.44,28.39,28.43,273600.0,23.1501,23.1664,23.1256,23.1582,273600.0
2014-12-18 12:20:00,28.43,28.43,28.39,28.4,301800.0,23.1582,23.1582,23.1256,23.1338,301800.0
2014-12-18 12:30:00,28.41,28.46,28.4,28.44,514800.0,23.1419,23.1827,23.1338,23.1664,514800.0
2014-12-18 12:40:00,28.44,28.5,28.44,28.49,1038300.0,23.1664,23.2153,23.1664,23.2071,1038300.0
2014-12-18 12:50:00,28.49,28.5,28.49,28.5,279900.0,23.2071,23.2153,23.2071,23.2153,279900.0
2014-12-18 13:00:00,28.49,28.51,28.48,28.5,386400.0,23.2071,23.2234,23.199,23.2153,386400.0
2014-12-18 13:10:00,28.5,28.5,28.45,28.49,732900.0,23.2153,23.2153,23.1745,23.2071,732900.0
2014-12-18 13:20:00,28.49,28.55,28.49,28.54,270600.0,23.2071,23.256,23.2071,23.2478,270600.0
2014-12-18 13:30:00,28.54,28.56,28.52,28.54,346200.0,23.2478,23.2641,23.2315,23.2478,346200.0
2014-12-18 13:40:00,28.54,28.54,28.51,28.52,410400.0,23.2478,23.2478,23.2234,23.2315,410400.0
2014-12-18 13:50:00,28.52,28.55,28.51,28.54,263700.0,23.2315,23.256,23.2234,23.2478,263700.0
2014-12-18 14:00:00,28.55,28.56,28.47,28.49,614700.0,23.256,23.2641,23.1908,23.2071,614700.0
2014-12-18 14:10:00,28.49,28.55,28.49,28.54,375300.0,23.2071,23.256,23.2071,23.2478,375300.0
2014-12-18 14:20:00,28.54,28.58,28.54,28.56,380700.0,23.2478,23.2804,23.2478,23.2641,380700.0
2014-12-18 14:30:00,28.56,28.57,28.53,28.56,450600.0,23.2641,23.2723,23.2397,23.2641,450600.0
2014-12-18 14:40:00,28.56,28.56,28.53,28.54,269400.0,23.2641,23.2641,23.2397,23.2478,269400.0
2014-12-18 14:50:00,28.54,28.56,28.51,28.53,668400.0,23.2478,23.2641,23.2234,23.2397,668400.0
2014-12-18 15:00:00,28.53,28.55,28.51,28.53,498600.0,23.2397,23.256,23.2234,23.2397,498600.0
2014-12-18 15:10:00,28.52,28.55,28.51,28.54,471900.0,23.2315,23.256,23.2234,23.2478,471900.0
2014-12-18 15:20:00,28.54,28.56,28.51,28.52,465900.0,23.2478,23.2641,23.2234,23.2315,465900.0
2014-12-18 15:30:00,28.52,28.56,28.52,28.53,736800.0,23.2315,23.2641,23.2315,23.2397,736800.0
2014-12-18 15:40:00,28.53,28.57,28.52,28.56,775800.0,23.2397,23.2723,23.2315,23.2641,775800.0
2014-12-18 15:50:00,28.56,28.65,28.56,28.65,2025900.0,23.2641,23.3374,23.2641,23.3374,2025900.0
2014-12-19 09:30:00,28.75,28.78,28.63,28.68,9134100.0,23.4189,23.4433,23.3211,23.3619,9134100.0
2014-12-19 09:40:00,28.66,28.67,28.6,28.62,729300.0,23.3456,23.3537,23.2967,23.313,729300.0
2014-12-19 09:50:00,28.62,28.64,28.53,28.57,567600.0,23.313,23.3293,23.2397,23.2723,567600.0
2014-12-19 10:00:00,28.58,28.71,28.57,28.68,550800.0,23.2804,23.3863,23.2723,23.3619,550800.0
2014-12-19 10:10:00,28.68,28.69,28.61,28.65,346200.0,23.3619,23.37,23.3049,23.3374,346200.0
2014-12-19 10:20:00,28.65,28.67,28.63,28.66,360300.0,23.3374,23.3537,23.3211,23.3456,360300.0
2014-12-19 10:30:00,28.67,28.69,28.63,28.66,310800.0,23.3537,23.37,23.3211,23.3456,310800.0
2014-12-19 10:40:00,28.66,28.68,28.6,28.61,322800.0,23.3456,23.3619,23.2967,23.3049,322800.0
2014-12-19 10:50:00,28.6,28.61,28.57,28.59,286500.0,23.2967,23.3049,23.2723,23.2886,286500.0
2014-12-19 11:00:00,28.59,28.6,28.54,28.55,320100.0,23.2886,23.2967,23.2478,23.256,320100.0
2014-12-19 11:10:00,28.54,28.6,28.54,28.58,288300.0,23.2478,23.2967,23.2478,23.2804,288300.0
2014-12-19 11:20:00,28.58,28.63,28.57,28.61,273900.0,23.2804,23.3211,23.2723,23.3049,273900.0
2014-12-19 11:30:00,28.61,28.63,28.58,28.58,247800.0,23.3049,23.3211,23.2804,23.2804,247800.0
2014-12-19 11:40:00,28.58,28.59,28.54,28.55,216300.0,23.2804,23.2886,23.2478,23.256,216300.0
2014-12-19 11:50:00,28.55,28.56,28.51,28.51,213900.0,23.256,23.2641,23.2234,23.2234,213900.0
2014-12-19 12:00:00,28.51,28.52,28.48,28.49,244800.0,23.2234,23.2315,23.199,23.2071,244800.0
2014-12-19 12:10:00,28.49,28.52,28.48,28.48,159900.0,23.2071,23.2315,23.199,23.199,159900.0
2014-12-19 12:20:00,28.49,28.49,28.46,28.48,213000.0,23.2071,23.2071,23.1827,23.199,213000.0
2014-12-19 12:30:00,28.47,28.48,28.45,28.46,160200.0,23.1908,23.199,23.1745,23.1827,160200.0
2014-12-19 12:40:00,28.46,28.47,28.44,28.45,173700.0,23.1827,23.1908,23.1664,23.1745,173700.0
2014-12-19 12:50:00,28.45,28.49,28.44,28.48,445500.0,23.1745,23.2071,23.1664,23.199,445500.0
2014-12-19 13:00:00,28.48,28.49,28.47,28.48,375300.0,23.199,23.2071,23.1908,23.199,375300.0
2014-12-19 13:10:00,28.48,28.48,28.43,28.46,355800.0,23.199,23.199,23.1582,23.1827,355800.0
2014-12-19 13:20:00,28.46,28.49,28.45,28.47,358500.0,23.1827,23.2071,23.1745,23.1908,358500.0
2014-12-19 13:30:00,28.47,28.5,28.45,28.45,290100.0,23.1908,23.2153,23.1745,23.1745,290100.0
2014-12-19 13:40:00,28.45,28.49,28.44,28.48,165600.0,23.1745,23.2071,23.1664,23.199,165600.0
2014-12-19 13:50:00,28.48,28.48,28.46,28.47,292200.0,23.199,23.199,23.1827,23.1908,292200.0
2014-12-19 14:00:00,28.47,28.52,28.46,28.51,281700.0,23.1908,23.2315,23.1827,23.2234,281700.0
2014-12-19 14:10:00,28.52,28.53,28.49,28.49,232200.0,23.2315,23.2397,23.2071,23.2071,232200.0
2014-12-19 14:20:00,28.49,28.5,28.47,28.5,291600.0,23.2071,23.2153,23.1908,23.2153,291600.0
2014-12-19 14:30:00,28.5,28.5,28.48,28.49,522000.0,23.2153,23.2153,23.199,23.2071,522000.0
2014-12-19 14:40:00,28.49,28.52,28.49,28.51,310800.0,23.2071,23.2315,23.2071,23.2234,310800.0
2014-12-19 14:50:00,28.51,28.56,28.51,28.53,459900.0,23.2234,23.2641,23.2234,23.2397,459900.0
2014-12-19 15:00:00,28.53,28.53,28.46,28.49,582000.0,23.2397,23.2397,23.1827,23.2071,582000.0
2014-12-19 15:10:00,28.49,28.55,28.47,28.53,667800.0,23.2071,23.256,23.1908,23.2397,667800.0
2014-12-19 15:20:00,28.53,28.55,28.5,28.52,422100.0,23.2397,23.256,23.2153,23.2315,422100.0
2014-12-19 15:30:00,28.51,28.54,28.51,28.51,672600.0,23.2234,23.2478,23.2234,23.2234,672600.0
2014-12-19 15:40:00,28.51,28.52,28.4,28.4,1482900.0,23.2234,23.2315,23.1338,23.1338,1482900.0
2014-12-19 15:50:00,28.41,28.46,28.39,28.39,2384700.0,23.1419,23.1827,23.1256,23.1256,2384700.0
2014-12-22 09:30:00,28.44,28.73,28.43,28.69,705600.0,23.1664,23.4026,23.1582,23.37,705600.0
2014-12-22 09:40:00,28.69,28.71,28.65,28.67,552900.0,23.37,23.3863,23.3374,23.3537,552900.0
2014-12-22 09:50:00,28.67,28.69,28.63,28.67,526200.0,23.3537,23.37,23.3211,23.3537,526200.0
2014-12-22 10:00:00,28.66,28.69,28.64,28.69,226200.0,23.3456,23.37,23.3293,23.37,226200.0
2014-12-22 10:10:00,28.69,28.75,28.68,28.75,384900.0,23.37,23.4189,23.3619,23.4189,384900.0
2014-12-22 10:20:00,28.75,28.76,28.71,28.75,343200.0,23.4189,23.427,23.3863,23.4189,343200.0
2014-12-22 10:30:00,28.75,28.75,28.64,28.64,290400.0,23.4189,23.4189,23.3293,23.3293,290400.0
2014-12-22 10:40:00,28.64,28.66,28.61,28.65,199200.0,23.3293,23.3456,23.3049,23.3374,199200.0
2014-12-22 10:50:00,28.65,28.72,28.65,28.66,198300.0,23.3374,23.3945,23.3374,23.3456,198300.0
2014-12-22 11:00:00,28.65,28.66,28.61,28.65,127500.0,23.3374,23.3456,23.3049,23.3374,127500.0
2014-12-22 11:10:00,28.65,28.66,28.63,28.65,108300.0,23.3374,23.3456,23.3211,23.3374,108300.0
2014-12-22 11:20:00,28.64,28.69,28.64,28.69,149400.0,23.3293,23.37,23.3293,23.37,149400.0
2014-12-22 11:30:00,28.69,28.74,28.69,28.73,308700.0,23.37,23.4107,23.37,23.4026,308700.0
2014-12-22 11:40:00,28.73,28.74,28.68,28.68,193200.0,23.4026,23.4107,23.3619,23.3619,193200.0
2014-12-22 11:50:00,28.68,28.68,28.64,28.65,168000.0,23.3619,23.3619,23.3293,23.3374,168000.0
2014-12-22 12:00:00,28.66,28.69,28.65,28.69,117000.0,23.3456,23.37,23.3374,23.37,117000.0
2014-12-22 12:10:00,28.69,28.7,28.67,28.67,147900.0,23.37,23.3782,23.3537,23.3537,147900.0
2014-12-22 12:20:00,28.67,28.67,28.63,28.64,156000.0,23.3537,23.3537,23.3211,23.3293,156000.0
2014-12-22 12:30:00,28.64,28.65,28.61,28.62,168000.0,23.3293,23.3374,23.3049,23.313,168000.0
2014-12-22 12:40:00,28.62,28.65,28.61,28.64,96900.0,23.313,23.3374,23.3049,23.3293,96900.0
2014-12-22 12:50:00,28.64,28.66,28.61,28.65,248700.0,23.3293,23.3456,23.3049,23.3374,248700.0
2014-12-22 13:00:00,28.65,28.66,28.63,28.65,105900.0,23.3374,23.3456,23.3211,23.3374,105900.0
2014-12-22 13:10:00,28.65,28.7,28.65,28.68,188100.0,23.3374,23.3782,23.3374,23.3619,188100.0
2014-12-22 13:20:00,28.68,28.69,28.66,28.68,135900.0,23.3619,23.37,23.3456,23.3619,135900.0
2014-12-22 13:30:00,28.68,28.71,28.67,28.7,177000.0,23.3619,23.3863,23.3537,23.3782,177000.0
2014-12-22 13:40:00,28.71,28.71,28.68,28.68,179400.0,23.3863,23.3863,23.3619,23.3619,179400.0
2014-12-22 13:50:00,28.68,28.69,28.67,28.69,79500.0,23.3619,23.37,23.3537,23.37,79500.0
2014-12-22 14:00:00,28.69,28.7,28.65,28.68,236400.0,23.37,23.3782,23.3374,23.3619,236400.0
2014-12-22 14:10:00,28.68,28.72,28.68,28.69,222000.0,23.3619,23.3945,23.3619,23.37,222000.0
2014-12-22 14:20:00,28.69,28.71,28.69,28.7,115200.0,23.37,23.3863,23.37,23.3782,115200.0
2014-12-22 14:30:00,28.7,28.71,28.68,28.69,102000.0,23.3782,23.3863,23.3619,23.37,102000.0
2014-12-22 14:40:00,28.69,28.71,28.68,28.7,168300.0,23.37,23.3863,23.3619,23.3782,168300.0
2014-12-22 14:50:00,28.7,28.72,28.69,28.7,213600.0,23.3782,23.3945,23.37,23.3782,213600.0
2014-12-22 15:00:00,28.7,28.72,28.69,28.71,178800.0,23.3782,23.3945,23.37,23.3863,178800.0
2014-12-22 15:10:00,28.71,28.73,28.71,28.73,354300.0,23.3863,23.4026,23.3863,23.4026,354300.0
2014-12-22 15:20:00,28.73,28.76,28.73,28.75,295500.0,23.4026,23.427,23.4026,23.4189,295500.0
2014-12-22 15:30:00,28.76,28.79,28.75,28.77,396000.0,23.427,23.4515,23.4189,23.4352,396000.0
2014-12-22 15:40:00,28.77,28.79,28.73,28.78,682500.0,23.4352,23.4515,23.4026,23.4433,682500.0
2014-12-22 15:50:00,28.78,28.8,28.75,28.8,1057800.0,23.4433,23.4596,23.4189,23.4596,1057800.0
2014-12-23 09:30:00,28.9,28.9,28.79,28.88,703800.0,23.5411,23.5411,23.4515,23.5248,703800.0
2014-12-23 09:40:00,28.88,28.91,28.84,28.87,283500.0,23.5248,23.5492,23.4922,23.5166,283500.0
2014-12-23 09:50:00,28.87,28.94,28.86,28.94,373500.0,23.5166,23.5737,23.5085,23.5737,373500.0
2014-12-23 10:00:00,28.94,28.97,28.9,28.91,501000.0,23.5737,23.5981,23.5411,23.5492,501000.0
2014-12-23 10:10:00,28.91,28.95,28.88,28.92,389400.0,23.5492,23.5818,23.5248,23.5574,389400.0
2014-12-23 10:20:00,28.92,28.95,28.91,28.94,246300.0,23.5574,23.5818,23.5492,23.5737,246300.0
2014-12-23 10:30:00,28.95,28.96,28.89,28.89,280500.0,23.5818,23.59,23.5329,23.5329,280500.0
2014-12-23 10:40:00,28.89,28.95,28.87,28.94,244800.0,23.5329,23.5818,23.5166,23.5737,244800.0
2014-12-23 10:50:00,28.94,28.98,28.93,28.97,180900.0,23.5737,23.6062,23.5655,23.5981,180900.0
2014-12-23 11:00:00,28.97,28.98,28.94,28.96,187800.0,23.5981,23.6062,23.5737,23.59,187800.0
2014-12-23 11:10:00,28.97,28.99,28.96,28.98,288600.0,23.5981,23.6144,23.59,23.6062,288600.0
2014-12-23 11:20:00,28.99,28.99,28.95,28.97,309300.0,23.6144,23.6144,23.5818,23.5981,309300.0
2014-12-23 11:30:00,28.97,29.0,28.97,28.99,178200.0,23.5981,23.6225,23.5981,23.6144,178200.0
2014-12-23 11:40:00,28.99,29.0,28.98,28.99,221700.0,23.6144,23.6225,23.6062,23.6144,221700.0
2014-12-23 11:50:00,28.99,29.0,28.97,28.98,169200.0,23.6144,23.6225,23.5981,23.6062,169200.0
2014-12-23 12:00:00,28.98,28.98,28.96,28.97,178200.0,23.6062,23.6062,23.59,23.5981,178200.0
2014-12-23 12:10:00,28.97,28.99,28.95,28.98,195000.0,23.5981,23.6144,23.5818,23.6062,195000.0
2014-12-23 12:20:00,28.98,29.0,28.98,28.99,143400.0,23.6062,23.6225,23.6062,23.6144,143400.0
2014-12-23 12:30:00,28.99,29.0,28.98,28.98,189300.0,23.6144,23.6225,23.6062,23.6062,189300.0
2014-12-23 12:40:00,28.98,29.02,28.96,29.02,384300.0,23.6062,23.6388,23.59,23.6388,384300.0
2014-12-23 12:50:00,29.02,29.03,29.0,29.02,138600.0,23.6388,23.647,23.6225,23.6388,138600.0
2014-12-23 13:00:00,29.02,29.02,28.98,28.99,187500.0,23.6388,23.6388,23.6062,23.6144,187500.0
2014-12-23 13:10:00,28.99,29.0,28.95,28.95,256200.0,23.6144,23.6225,23.5818,23.5818,256200.0
2014-12-23 13:20:00,28.95,28.95,28.91,28.92,304800.0,23.5818,23.5818,23.5492,23.5574,304800.0
2014-12-23 13:30:00,28.92,29.0,28.92,28.99,162000.0,23.5574,23.6225,23.5574,23.6144,162000.0
2014-12-23 13:40:00,28.99,29.0,28.96,28.98,186900.0,23.6144,23.6225,23.59,23.6062,186900.0
2014-12-23 13:50:00,28.98,28.98,28.95,28.97,146100.0,23.6062,23.6062,23.5818,23.5981,146100.0
2014-12-23 14:00:00,28.97,28.98,28.93,28.95,128700.0,23.5981,23.6062,23.5655,23.5818,128700.0
2014-12-23 14:10:00,28.95,28.97,28.93,28.93,158400.0,23.5818,23.5981,23.5655,23.5655,158400.0
2014-12-23 14:20:00,28.93,28.97,28.93,28.95,87300.0,23.5655,23.5981,23.5655,23.5818,87300.0
2014-12-23 14:30:00,28.96,28.96,28.93,28.94,88200.0,23.59,23.59,23.5655,23.5737,88200.0
2014-12-23 14:40:00,28.94,28.95,28.93,28.94,131400.0,23.5737,23.5818,23.5655,23.5737,131400.0
2014-12-23 14:50:00,28.94,28.95,28.91,28.92,225300.0,23.5737,23.5818,23.5492,23.5574,225300.0
2014-12-23 15:00:00,28.92,28.93,28.9,28.92,114600.0,23.5574,23.5655,23.5411,23.5574,114600.0
2014-12-23 15:10:00,28.92,28.93,28.89,28.93,174900.0,23.5574,23.5655,23.5329,23.5655,174900.0
2014-12-23 15:20:00,28.93,28.94,28.9,28.92,181800.0,23.5655,23.5737,23.5411,23.5574,181800.0
2014-12-23 15:30:00,28.92,28.93,28.9,28.92,217800.0,23.5574,23.5655,23.5411,23.5574,217800.0
2014-12-23 15:40:00,28.92,28.93,28.89,28.91,338700.0,23.5574,23.5655,23.5329,23.5492,338700.0
2014-12-23 15:50:00,28.91,28.93,28.89,28.9,762600.0,23.5492,23.5655,23.5329,23.5411,762600.0
2014-12-24 09:30:00,28.99,29.01,28.83,28.88,713100.0,23.6144,23.6307,23.4841,23.5248,713100.0
2014-12-24 09:40:00,28.89,28.99,28.88,28.96,243000.0,23.5329,23.6144,23.5248,23.59,243000.0
2014-12-24 09:50:00,28.96,29.02,28.92,29.02,365700.0,23.59,23.6388,23.5574,23.6388,365700.0
2014-12-24 10:00:00,29.01,29.01,28.97,29.0,370200.0,23.6307,23.6307,23.5981,23.6225,370200.0
2014-12-24 10:10:00,29.0,29.01,28.94,29.0,458400.0,23.6225,23.6307,23.5737,23.6225,458400.0
2014-12-24 10:20:00,29.0,29.02,28.99,29.0,265500.0,23.6225,23.6388,23.6144,23.6225,265500.0
2014-12-24 10:30:00,29.0,29.02,28.99,28.99,297000.0,23.6225,23.6388,23.6144,23.6144,297000.0
2014-12-24 10:40:00,28.99,29.01,28.99,29.0,304800.0,23.6144,23.6307,23.6144,23.6225,304800.0
2014-12-24 10:50:00,29.0,29.01,28.98,28.99,275700.0,23.6225,23.6307,23.6062,23.6144,275700.0
2014-12-24 11:00:00,28.98,28.99,28.95,28.97,235500.0,23.6062,23.6144,23.5818,23.5981,235500.0
2014-12-24 11:10:00,28.97,28.98,28.96,28.96,142800.0,23.5981,23.6062,23.59,23.59,142800.0
2014-12-24 11:20:00,28.96,28.98,28.95,28.95,209700.0,23.59,23.6062,23.5818,23.5818,209700.0
2014-12-24 11:30:00,28.95,28.96,28.88,28.9,134400.0,23.5818,23.59,23.5248,23.5411,134400.0
2014-12-24 11:40:00,28.89,28.9,28.87,28.89,105000.0,23.5329,23.5411,23.5166,23.5329,105000.0
2014-12-24 11:50:00,28.89,28.93,28.89,28.93,165900.0,23.5329,23.5655,23.5329,23.5655,165900.0
2014-12-24 12:00:00,28.93,28.94,28.91,28.92,144000.0,23.5655,23.5737,23.5492,23.5574,144000.0
2014-12-24 12:10:00,28.92,28.95,28.92,28.94,127800.0,23.5574,23.5818,23.5574,23.5737,127800.0
2014-12-24 12:20:00,28.94,28.94,28.89,28.89,174600.0,23.5737,23.5737,23.5329,23.5329,174600.0
2014-12-24 12:30:00,28.89,28.9,28.82,28.83,326400.0,23.5329,23.5411,23.4759,23.4841,326400.0
2014-12-24 12:40:00,28.83,28.85,28.83,28.84,258600.0,23.4841,23.5004,23.4841,23.4922,258600.0
2014-12-24 12:50:00,28.84,28.86,28.8,28.82,413400.0,23.4922,23.5085,23.4596,23.4759,413400.0
2014-12-26 09:30:00,28.73,28.83,28.67,28.83,291300.0,23.4026,23.4841,23.3537,23.4841,291300.0
2014-12-26 09:40:00,28.83,28.91,28.83,28.9,158100.0,23.4841,23.5492,23.4841,23.5411,158100.0
2014-12-26 09:50:00,28.9,28.98,28.9,28.97,342000.0,23.5411,23.6062,23.5411,23.5981,342000.0
2014-12-26 10:00:00,28.98,29.03,28.95,29.03,603000.0,23.6062,23.647,23.5818,23.647,603000.0
2014-12-26 10:10:00,29.03,29.03,28.94,28.94,269100.0,23.647,23.647,23.5737,23.5737,269100.0
2014-12-26 10:20:00,28.94,28.96,28.92,28.93,153300.0,23.5737,23.59,23.5574,23.5655,153300.0
2014-12-26 10:30:00,28.93,28.95,28.91,28.95,141300.0,23.5655,23.5818,23.5492,23.5818,141300.0
2014-12-26 10:40:00,28.94,28.96,28.92,28.93,124800.0,23.5737,23.59,23.5574,23.5655,124800.0
2014-12-26 10:50:00,28.93,28.99,28.93,28.99,97800.0,23.5655,23.6144,23.5655,23.6144,97800.0
2014-12-26 11:00:00,28.99,29.0,28.96,28.97,110400.0,23.6144,23.6225,23.59,23.5981,110400.0
2014-12-26 11:10:00,28.96,28.97,28.95,28.95,127500.0,23.59,23.5981,23.5818,23.5818,127500.0
2014-12-26 11:20:00,28.95,28.98,28.95,28.96,119100.0,23.5818,23.6062,23.5818,23.59,119100.0
2014-12-26 11:30:00,28.96,28.98,28.96,28.96,177000.0,23.59,23.6062,23.59,23.59,177000.0
2014-12-26 11:40:00,28.96,28.97,28.96,28.97,120300.0,23.59,23.5981,23.59,23.5981,120300.0
2014-12-26 11:50:00,28.97,28.98,28.96,28.96,115800.0,23.5981,23.6062,23.59,23.59,115800.0
2014-12-26 12:00:00,28.96,29.03,28.95,29.01,328500.0,23.59,23.647,23.5818,23.6307,328500.0
2014-12-26 12:10:00,29.01,29.04,29.0,29.04,264000.0,23.6307,23.6551,23.6225,23.6551,264000.0
2014-12-26 12:20:00,29.04,29.05,29.0,29.03,130800.0,23.6551,23.6633,23.6225,23.647,130800.0
2014-12-26 12:30:00,29.03,29.04,29.0,29.0,90000.0,23.647,23.6551,23.6225,23.6225,90000.0
2014-12-26 12:40:00,29.0,29.02,28.99,28.99,104700.0,23.6225,23.6388,23.6144,23.6144,104700.0
2014-12-26 12:50:00,28.98,29.0,28.96,28.99,150000.0,23.6062,23.6225,23.59,23.6144,150000.0
2014-12-26 13:00:00,28.99,29.0,28.98,28.99,68100.0,23.6144,23.6225,23.6062,23.6144,68100.0
2014-12-26 13:10:00,29.0,29.02,28.99,29.02,105300.0,23.6225,23.6388,23.6144,23.6388,105300.0
2014-12-26 13:20:00,29.02,29.03,29.0,29.01,70500.0,23.6388,23.647,23.6225,23.6307,70500.0
2014-12-26 13:30:00,29.01,29.03,28.98,28.98,112500.0,23.6307,23.647,23.6062,23.6062,112500.0
2014-12-26 13:40:00,28.98,29.0,28.98,28.98,69900.0,23.6062,23.6225,23.6062,23.6062,69900.0
2014-12-26 13:50:00,28.98,29.01,28.98,29.0,102300.0,23.6062,23.6307,23.6062,23.6225,102300.0
2014-12-26 14:00:00,29.01,29.02,29.0,29.01,129600.0,23.6307,23.6388,23.6225,23.6307,129600.0
2014-12-26 14:10:00,29.01,29.01,29.0,29.0,70500.0,23.6307,23.6307,23.6225,23.6225,70500.0
2014-12-26 14:20:00,29.0,29.01,28.99,29.0,175800.0,23.6225,23.6307,23.6144,23.6225,175800.0
2014-12-26 14:30:00,29.0,29.01,28.98,29.0,113700.0,23.6225,23.6307,23.6062,23.6225,113700.0
2014-12-26 14:40:00,29.0,29.0,28.99,29.0,80100.0,23.6225,23.6225,23.6144,23.6225,80100.0
2014-12-26 14:50:00,29.0,29.02,29.0,29.0,105000.0,23.6225,23.6388,23.6225,23.6225,105000.0
2014-12-26 15:00:00,29.01,29.01,28.99,29.0,97800.0,23.6307,23.6307,23.6144,23.6225,97800.0
2014-12-26 15:10:00,29.0,29.01,28.99,29.01,120600.0,23.6225,23.6307,23.6144,23.6307,120600.0
2014-12-26 15:20:00,29.01,29.02,29.0,29.01,270300.0,23.6307,23.6388,23.6225,23.6307,270300.0
2014-12-26 15:30:00,29.01,29.02,28.99,29.0,285900.0,23.6307,23.6388,23.6144,23.6225,285900.0
2014-12-26 15:40:00,29.0,29.01,28.99,28.99,321300.0,23.6225,23.6307,23.6144,23.6144,321300.0
2014-12-26 15:50:00,28.99,29.0,28.97,28.98,673200.0,23.6144,23.6225,23.5981,23.6062,673200.0
2014-12-29 09:30:00,28.82,28.93,28.8,28.89,616200.0,23.4759,23.5655,23.4596,23.5329,616200.0
2014-12-29 09:40:00,28.9,29.02,28.87,28.91,423600.0,23.5411,23.6388,23.5166,23.5492,423600.0
2014-12-29 09:50:00,28.91,28.92,28.84,28.86,216900.0,23.5492,23.5574,23.4922,23.5085,216900.0
2014-12-29 10:00:00,28.86,28.87,28.82,28.85,404700.0,23.5085,23.5166,23.4759,23.5004,404700.0
2014-12-29 10:10:00,28.85,28.85,28.8,28.81,244500.0,23.5004,23.5004,23.4596,23.4678,244500.0
2014-12-29 10:20:00,28.81,28.85,28.8,28.82,268200.0,23.4678,23.5004,23.4596,23.4759,268200.0
2014-12-29 10:30:00,28.82,28.86,28.81,28.84,123900.0,23.4759,23.5085,23.4678,23.4922,123900.0
2014-12-29 10:40:00,28.83,28.87,28.83,28.87,174300.0,23.4841,23.5166,23.4841,23.5166,174300.0
2014-12-29 10:50:00,28.87,28.89,28.86,28.89,137700.0,23.5166,23.5329,23.5085,23.5329,137700.0
2014-12-29 11:00:00,28.89,28.93,28.87,28.88,279000.0,23.5329,23.5655,23.5166,23.5248,279000.0
2014-12-29 11:10:00,28.87,28.89,28.86,28.88,178500.0,23.5166,23.5329,23.5085,23.5248,178500.0
2014-12-29 11:20:00,28.88,28.9,28.85,28.88,161100.0,23.5248,23.5411,23.5004,23.5248,161100.0
2014-12-29 11:30:00,28.88,28.9,28.86,28.87,99900.0,23.5248,23.5411,23.5085,23.5166,99900.0
2014-12-29 11:40:00,28.87,28.88,28.85,28.86,102000.0,23.5166,23.5248,23.5004,23.5085,102000.0
2014-12-29 11:50:00,28.87,28.88,28.85,28.86,116700.0,23.5166,23.5248,23.5004,23.5085,116700.0
2014-12-29 12:00:00,28.86,28.88,28.86,28.88,132600.0,23.5085,23.5248,23.5085,23.5248,132600.0
2014-12-29 12:10:00,28.88,28.88,28.84,28.86,99900.0,23.5248,23.5248,23.4922,23.5085,99900.0
2014-12-29 12:20:00,28.86,28.87,28.86,28.87,71400.0,23.5085,23.5166,23.5085,23.5166,71400.0
2014-12-29 12:30:00,28.87,28.88,28.84,28.84,180000.0,23.5166,23.5248,23.4922,23.4922,180000.0
2014-12-29 12:40:00,28.84,28.85,28.84,28.85,69600.0,23.4922,23.5004,23.4922,23.5004,69600.0
2014-12-29 12:50:00,28.85,28.85,28.83,28.85,219000.0,23.5004,23.5004,23.4841,23.5004,219000.0
2014-12-29 13:00:00,28.85,28.87,28.85,28.86,108900.0,23.5004,23.5166,23.5004,23.5085,108900.0
2014-12-29 13:10:00,28.87,28.88,28.85,28.88,100200.0,23.5166,23.5248,23.5004,23.5248,100200.0
2014-12-29 13:20:00,28.89,28.92,28.88,28.88,193200.0,23.5329,23.5574,23.5248,23.5248,193200.0
2014-12-29 13:30:00,28.89,28.93,28.88,28.92,105300.0,23.5329,23.5655,23.5248,23.5574,105300.0
2014-12-29 13:40:00,28.91,28.97,28.91,28.97,185100.0,23.5492,23.5981,23.5492,23.5981,185100.0
2014-12-29 13:50:00,28.97,28.98,28.94,28.96,142500.0,23.5981,23.6062,23.5737,23.59,142500.0
2014-12-29 14:00:00,28.96,28.96,28.89,28.91,141000.0,23.59,23.59,23.5329,23.5492,141000.0
2014-12-29 14:10:00,28.91,28.92,28.88,28.88,176700.0,23.5492,23.5574,23.5248,23.5248,176700.0
2014-12-29 14:20:00,28.89,28.91,28.88,28.9,148500.0,23.5329,23.5492,23.5248,23.5411,148500.0
2014-12-29 14:30:00,28.89,28.9,28.87,28.87,191400.0,23.5329,23.5411,23.5166,23.5166,191400.0
2014-12-29 14:40:00,28.86,28.88,28.85,28.86,131100.0,23.5085,23.5248,23.5004,23.5085,131100.0
2014-12-29 14:50:00,28.85,28.89,28.85,28.88,125100.0,23.5004,23.5329,23.5004,23.5248,125100.0
2014-12-29 15:00:00,28.88,28.91,28.87,28.9,127800.0,23.5248,23.5492,23.5166,23.5411,127800.0
2014-12-29 15:10:00,28.91,28.91,28.88,28.88,275700.0,23.5492,23.5492,23.5248,23.5248,275700.0
2014-12-29 15:20:00,28.88,28.89,28.87,28.88,160800.0,23.5248,23.5329,23.5166,23.5248,160800.0
2014-12-29 15:30:00,28.88,28.9,28.87,28.89,273900.0,23.5248,23.5411,23.5166,23.5329,273900.0
2014-12-29 15:40:00,28.89,28.9,28.88,28.89,583500.0,23.5329,23.5411,23.5248,23.5329,583500.0
2014-12-29 15:50:00,28.89,28.91,28.88,28.89,871500.0,23.5329,23.5492,23.5248,23.5329,871500.0
2014-12-30 09:30:00,28.84,29.04,28.83,28.96,483300.0,23.4922,23.6551,23.4841,23.59,483300.0
2014-12-30 09:40:00,28.97,29.02,28.9,28.91,216000.0,23.5981,23.6388,23.5411,23.5492,216000.0
2014-12-30 09:50:00,28.9,28.94,28.89,28.93,139500.0,23.5411,23.5737,23.5329,23.5655,139500.0
2014-12-30 10:00:00,28.94,29.02,28.93,28.98,246900.0,23.5737,23.6388,23.5655,23.6062,246900.0
2014-12-30 10:10:00,28.98,29.02,28.96,28.98,217800.0,23.6062,23.6388,23.59,23.6062,217800.0
2014-12-30 10:20:00,28.98,28.98,28.94,28.95,114000.0,23.6062,23.6062,23.5737,23.5818,114000.0
2014-12-30 10:30:00,28.94,28.96,28.91,28.92,248700.0,23.5737,23.59,23.5492,23.5574,248700.0
2014-12-30 10:40:00,28.92,28.94,28.9,28.9,132300.0,23.5574,23.5737,23.5411,23.5411,132300.0
2014-12-30 10:50:00,28.9,28.93,28.89,28.91,194100.0,23.5411,23.5655,23.5329,23.5492,194100.0
2014-12-30 11:00:00,28.91,28.93,28.89,28.92,135000.0,23.5492,23.5655,23.5329,23.5574,135000.0
2014-12-30 11:10:00,28.92,28.95,28.9,28.95,152400.0,23.5574,23.5818,23.5411,23.5818,152400.0
2014-12-30 11:20:00,28.95,28.97,28.91,28.91,154200.0,23.5818,23.5981,23.5492,23.5492,154200.0
2014-12-30 11:30:00,28.92,28.94,28.9,28.93,336900.0,23.5574,23.5737,23.5411,23.5655,336900.0
2014-12-30 11:40:00,28.93,28.95,28.91,28.92,150900.0,23.5655,23.5818,23.5492,23.5574,150900.0
2014-12-30 11:50:00,28.92,28.93,28.92,28.93,92400.0,23.5574,23.5655,23.5574,23.5655,92400.0
2014-12-30 12:00:00,28.93,28.97,28.93,28.94,124800.0,23.5655,23.5981,23.5655,23.5737,124800.0
2014-12-30 12:10:00,28.94,28.97,28.94,28.95,147000.0,23.5737,23.5981,23.5737,23.5818,147000.0
2014-12-30 12:20:00,28.95,28.97,28.94,28.97,136800.0,23.5818,23.5981,23.5737,23.5981,136800.0
2014-12-30 12:30:00,28.97,28.97,28.95,28.97,144900.0,23.5981,23.5981,23.5818,23.5981,144900.0
2014-12-30 12:40:00,28.97,28.98,28.96,28.98,116100.0,23.5981,23.6062,23.59,23.6062,116100.0
2014-12-30 12:50:00,28.98,28.99,28.97,28.98,105000.0,23.6062,23.6144,23.5981,23.6062,105000.0
2014-12-30 13:00:00,28.98,28.98,28.95,28.97,117600.0,23.6062,23.6062,23.5818,23.5981,117600.0
2014-12-30 13:10:00,28.97,28.99,28.97,28.97,156600.0,23.5981,23.6144,23.5981,23.5981,156600.0
2014-12-30 13:20:00,28.97,28.99,28.97,28.98,132300.0,23.5981,23.6144,23.5981,23.6062,132300.0
2014-12-30 13:30:00,28.98,29.0,28.94,28.94,162900.0,23.6062,23.6225,23.5737,23.5737,162900.0
2014-12-30 13:40:00,28.94,28.96,28.92,28.95,315300.0,23.5737,23.59,23.5574,23.5818,315300.0
2014-12-30 13:50:00,28.96,28.97,28.93,28.95,196200.0,23.59,23.5981,23.5655,23.5818,196200.0
2014-12-30 14:00:00,28.95,28.96,28.93,28.93,144000.0,23.5818,23.59,23.5655,23.5655,144000.0
2014-12-30 14:10:00,28.93,28.96,28.93,28.95,173700.0,23.5655,23.59,23.5655,23.5818,173700.0
2014-12-30 14:20:00,28.95,28.97,28.94,28.95,250500.0,23.5818,23.5981,23.5737,23.5818,250500.0
2014-12-30 14:30:00,28.95,28.97,28.94,28.97,140100.0,23.5818,23.5981,23.5737,23.5981,140100.0
2014-12-30 14:40:00,28.97,28.99,28.97,28.98,210300.0,23.5981,23.6144,23.5981,23.6062,210300.0
2014-12-30 14:50:00,28.98,28.99,28.96,28.97,164100.0,23.6062,23.6144,23.59,23.5981,164100.0
2014-12-30 15:00:00,28.96,28.99,28.96,28.98,141900.0,23.59,23.6144,23.59,23.6062,141900.0
2014-12-30 15:10:00,28.98,28.99,28.95,28.96,177600.0,23.6062,23.6144,23.5818,23.59,177600.0
2014-12-30 15:20:00,28.96,28.99,28.96,28.99,197400.0,23.59,23.6144,23.59,23.6144,197400.0
2014-12-30 15:30:00,28.99,29.0,28.97,28.99,428700.0,23.6144,23.6225,23.5981,23.6144,428700.0
2014-12-30 15:40:00,28.99,28.99,28.95,28.96,438300.0,23.6144,23.6144,23.5818,23.59,438300.0
2014-12-30 15:50:00,28.96,28.96,28.93,28.93,722400.0,23.59,23.59,23.5655,23.5655,722400.0
2014-12-31 09:30:00,29.03,29.15,28.98,29.02,533700.0,23.647,23.7447,23.6062,23.6388,533700.0
2014-12-31 09:40:00,29.02,29.12,29.0,29.0,212100.0,23.6388,23.7203,23.6225,23.6225,212100.0
2014-12-31 09:50:00,29.01,29.03,29.0,29.03,178800.0,23.6307,23.647,23.6225,23.647,178800.0
2014-12-31 10:00:00,29.02,29.03,28.99,29.0,246000.0,23.6388,23.647,23.6144,23.6225,246000.0
2014-12-31 10:10:00,29.0,29.01,28.93,28.93,173100.0,23.6225,23.6307,23.5655,23.5655,173100.0
2014-12-31 10:20:00,28.93,28.98,28.93,28.96,124800.0,23.5655,23.6062,23.5655,23.59,124800.0
2014-12-31 10:30:00,28.96,28.98,28.96,28.96,126300.0,23.59,23.6062,23.59,23.59,126300.0
2014-12-31 10:40:00,28.96,28.96,28.93,28.94,171300.0,23.59,23.59,23.5655,23.5737,171300.0
2014-12-31 10:50:00,28.95,29.0,28.94,29.0,153000.0,23.5818,23.6225,23.5737,23.6225,153000.0
2014-12-31 11:00:00,29.0,29.0,28.95,28.95,159300.0,23.6225,23.6225,23.5818,23.5818,159300.0
2014-12-31 11:10:00,28.95,28.95,28.87,28.88,352500.0,23.5818,23.5818,23.5166,23.5248,352500.0
2014-12-31 11:20:00,28.88,28.9,28.87,28.89,118500.0,23.5248,23.5411,23.5166,23.5329,118500.0
2014-12-31 11:30:00,28.89,28.89,28.87,28.89,140400.0,23.5329,23.5329,23.5166,23.5329,140400.0
2014-12-31 11:40:00,28.89,28.91,28.89,28.89,169800.0,23.5329,23.5492,23.5329,23.5329,169800.0
2014-12-31 11:50:00,28.89,28.91,28.86,28.91,202200.0,23.5329,23.5492,23.5085,23.5492,202200.0
2014-12-31 12:00:00,28.91,28.94,28.85,28.85,222000.0,23.5492,23.5737,23.5004,23.5004,222000.0
2014-12-31 12:10:00,28.85,28.89,28.85,28.87,118200.0,23.5004,23.5329,23.5004,23.5166,118200.0
2014-12-31 12:20:00,28.87,28.87,28.8,28.83,198000.0,23.5166,23.5166,23.4596,23.4841,198000.0
2014-12-31 12:30:00,28.83,28.85,28.79,28.8,154200.0,23.4841,23.5004,23.4515,23.4596,154200.0
2014-12-31 12:40:00,28.8,28.83,28.8,28.82,79800.0,23.4596,23.4841,23.4596,23.4759,79800.0
2014-12-31 12:50:00,28.82,28.87,28.8,28.84,221100.0,23.4759,23.5166,23.4596,23.4922,221100.0
2014-12-31 13:00:00,28.84,28.92,28.84,28.88,221100.0,23.4922,23.5574,23.4922,23.5248,221100.0
2014-12-31 13:10:00,28.88,28.88,28.84,28.85,100800.0,23.5248,23.5248,23.4922,23.5004,100800.0
2014-12-31 13:20:00,28.85,28.87,28.83,28.84,120000.0,23.5004,23.5166,23.4841,23.4922,120000.0
2014-12-31 13:30:00,28.84,28.85,28.82,28.85,84600.0,23.4922,23.5004,23.4759,23.5004,84600.0
2014-12-31 13:40:00,28.85,28.85,28.82,28.83,91200.0,23.5004,23.5004,23.4759,23.4841,91200.0
2014-12-31 13:50:00,28.82,28.83,28.78,28.82,140400.0,23.4759,23.4841,23.4433,23.4759,140400.0
2014-12-31 14:00:00,28.82,28.82,28.76,28.76,173700.0,23.4759,23.4759,23.427,23.427,173700.0
2014-12-31 14:10:00,28.76,28.78,28.75,28.75,186000.0,23.427,23.4433,23.4189,23.4189,186000.0
2014-12-31 14:20:00,28.76,28.8,28.74,28.77,228900.0,23.427,23.4596,23.4107,23.4352,228900.0
2014-12-31 14:30:00,28.76,28.77,28.72,28.72,243000.0,23.427,23.4352,23.3945,23.3945,243000.0
2014-12-31 14:40:00,28.72,28.73,28.69,28.71,187200.0,23.3945,23.4026,23.37,23.3863,187200.0
2014-12-31 14:50:00,28.71,28.75,28.7,28.72,184500.0,23.3863,23.4189,23.3782,23.3945,184500.0
2014-12-31 15:00:00,28.73,28.73,28.7,28.72,196500.0,23.4026,23.4026,23.3782,23.3945,196500.0
2014-12-31 15:10:00,28.72,28.79,28.7,28.78,236100.0,23.3945,23.4515,23.3782,23.4433,236100.0
2014-12-31 15:20:00,28.78,28.79,28.76,28.77,177900.0,23.4433,23.4515,23.427,23.4352,177900.0
2014-12-31 15:30:00,28.77,28.78,28.72,28.72,296400.0,23.4352,23.4433,23.3945,23.3945,296400.0
2014-12-31 15:40:00,28.72,28.73,28.67,28.67,660900.0,23.3945,23.4026,23.3537,23.3537,660900.0
2014-12-31 15:50:00,28.66,28.68,28.62,28.63,1833000.0,23.3456,23.3619,23.313,23.3211,1833000.0
2015-01-02 09:30:00,28.76,28.82,28.68,28.78,480900.0,23.427,23.4759,23.3619,23.4433,480900.0
2015-01-02 09:40:00,28.8,28.89,28.78,28.85,457500.0,23.4596,23.5329,23.4433,23.5004,457500.0
2015-01-02 09:50:00,28.85,28.91,28.85,28.89,194700.0,23.5004,23.5492,23.5004,23.5329,194700.0
2015-01-02 10:00:00,28.9,28.9,28.85,28.86,227700.0,23.5411,23.5411,23.5004,23.5085,227700.0
2015-01-02 10:10:00,28.87,28.88,28.78,28.8,324300.0,23.5166,23.5248,23.4433,23.4596,324300.0
2015-01-02 10:20:00,28.79,28.85,28.79,28.84,228900.0,23.4515,23.5004,23.4515,23.4922,228900.0
2015-01-02 10:30:00,28.84,28.85,28.81,28.81,343200.0,23.4922,23.5004,23.4678,23.4678,343200.0
2015-01-02 10:40:00,28.81,28.83,28.77,28.81,257100.0,23.4678,23.4841,23.4352,23.4678,257100.0
2015-01-02 10:50:00,28.81,28.83,28.79,28.8,202500.0,23.4678,23.4841,23.4515,23.4596,202500.0
2015-01-02 11:00:00,28.8,28.81,28.75,28.76,285600.0,23.4596,23.4678,23.4189,23.427,285600.0
2015-01-02 11:10:00,28.76,28.76,28.69,28.74,343500.0,23.427,23.427,23.37,23.4107,343500.0
2015-01-02 11:20:00,28.74,28.77,28.71,28.77,232200.0,23.4107,23.4352,23.3863,23.4352,232200.0
2015-01-02 11:30:00,28.77,28.79,28.73,28.73,134100.0,23.4352,23.4515,23.4026,23.4026,134100.0
2015-01-02 11:40:00,28.72,28.73,28.68,28.7,159600.0,23.3945,23.4026,23.3619,23.3782,159600.0
2015-01-02 11:50:00,28.7,28.71,28.66,28.67,201300.0,23.3782,23.3863,23.3456,23.3537,201300.0
2015-01-02 12:00:00,28.67,28.68,28.63,28.65,244200.0,23.3537,23.3619,23.3211,23.3374,244200.0
2015-01-02 12:10:00,28.65,28.66,28.6,28.64,275400.0,23.3374,23.3456,23.2967,23.3293,275400.0
2015-01-02 12:20:00,28.63,28.66,28.62,28.64,175500.0,23.3211,23.3456,23.313,23.3293,175500.0
2015-01-02 12:30:00,28.64,28.66,28.62,28.64,208500.0,23.3293,23.3456,23.313,23.3293,208500.0
2015-01-02 12:40:00,28.64,28.65,28.59,28.6,119400.0,23.3293,23.3374,23.2886,23.2967,119400.0
2015-01-02 12:50:00,28.6,28.62,28.58,28.61,160500.0,23.2967,23.313,23.2804,23.3049,160500.0
2015-01-02 13:00:00,28.61,28.64,28.6,28.63,222600.0,23.3049,23.3293,23.2967,23.3211,222600.0
2015-01-02 13:10:00,28.64,28.64,28.59,28.59,270600.0,23.3293,23.3293,23.2886,23.2886,270600.0
2015-01-02 13:20:00,28.6,28.62,28.54,28.55,171000.0,23.2967,23.313,23.2478,23.256,171000.0
2015-01-02 13:30:00,28.54,28.56,28.52,28.54,154500.0,23.2478,23.2641,23.2315,23.2478,154500.0
2015-01-02 13:40:00,28.54,28.55,28.51,28.54,145500.0,23.2478,23.256,23.2234,23.2478,145500.0
2015-01-02 13:50:00,28.54,28.59,28.53,28.58,161100.0,23.2478,23.2886,23.2397,23.2804,161100.0
2015-01-02 14:00:00,28.58,28.6,28.55,28.59,186900.0,23.2804,23.2967,23.256,23.2886,186900.0
2015-01-02 14:10:00,28.59,28.62,28.58,28.6,182100.0,23.2886,23.313,23.2804,23.2967,182100.0
2015-01-02 14:20:00,28.6,28.63,28.6,28.62,160200.0,23.2967,23.3211,23.2967,23.313,160200.0
2015-01-02 14:30:00,28.62,28.65,28.59,28.65,299100.0,23.313,23.3374,23.2886,23.3374,299100.0
2015-01-02 14:40:00,28.65,28.66,28.61,28.63,207000.0,23.3374,23.3456,23.3049,23.3211,207000.0
2015-01-02 14:50:00,28.63,28.65,28.61,28.61,241500.0,23.3211,23.3374,23.3049,23.3049,241500.0
2015-01-02 15:00:00,28.62,28.63,28.59,28.59,212700.0,23.313,23.3211,23.2886,23.2886,212700.0
2015-01-02 15:10:00,28.59,28.59,28.55,28.58,232800.0,23.2886,23.2886,23.256,23.2804,232800.0
2015-01-02 15:20:00,28.58,28.63,28.58,28.61,231000.0,23.2804,23.3211,23.2804,23.3049,231000.0
2015-01-02 15:30:00,28.61,28.64,28.6,28.63,382800.0,23.3049,23.3293,23.2967,23.3211,382800.0
2015-01-02 15:40:00,28.63,28.68,28.62,28.67,648300.0,23.3211,23.3619,23.313,23.3537,648300.0
2015-01-02 15:50:00,28.68,28.68,28.63,28.63,1074000.0,23.3619,23.3619,23.3211,23.3211,1074000.0
2015-01-05 09:30:00,28.57,28.67,28.53,28.63,970200.0,23.2723,23.3537,23.2397,23.3211,970200.0
2015-01-05 09:40:00,28.63,28.66,28.59,28.63,574800.0,23.3211,23.3456,23.2886,23.3211,574800.0
2015-01-05 09:50:00,28.62,28.67,28.59,28.61,524400.0,23.313,23.3537,23.2886,23.3049,524400.0
2015-01-05 10:00:00,28.61,28.64,28.58,28.59,505200.0,23.3049,23.3293,23.2804,23.2886,505200.0
2015-01-05 10:10:00,28.59,28.65,28.59,28.64,555300.0,23.2886,23.3374,23.2886,23.3293,555300.0
2015-01-05 10:20:00,28.64,28.68,28.61,28.64,469800.0,23.3293,23.3619,23.3049,23.3293,469800.0
2015-01-05 10:30:00,28.64,28.65,28.6,28.62,517800.0,23.3293,23.3374,23.2967,23.313,517800.0
2015-01-05 10:40:00,28.62,28.63,28.57,28.62,681000.0,23.313,23.3211,23.2723,23.313,681000.0
2015-01-05 10:50:00,28.62,28.62,28.56,28.56,395700.0,23.313,23.313,23.2641,23.2641,395700.0
2015-01-05 11:00:00,28.56,28.59,28.53,28.56,336300.0,23.2641,23.2886,23.2397,23.2641,336300.0
2015-01-05 11:10:00,28.56,28.61,28.55,28.59,342900.0,23.2641,23.3049,23.256,23.2886,342900.0
2015-01-05 11:20:00,28.59,28.64,28.59,28.62,297900.0,23.2886,23.3293,23.2886,23.313,297900.0
2015-01-05 11:30:00,28.62,28.68,28.6,28.67,429300.0,23.313,23.3619,23.2967,23.3537,429300.0
2015-01-05 11:40:00,28.67,28.73,28.66,28.7,535500.0,23.3537,23.4026,23.3456,23.3782,535500.0
2015-01-05 11:50:00,28.7,28.77,28.69,28.75,375300.0,23.3782,23.4352,23.37,23.4189,375300.0
2015-01-05 12:00:00,28.75,28.77,28.72,28.72,243600.0,23.4189,23.4352,23.3945,23.3945,243600.0
2015-01-05 12:10:00,28.72,28.74,28.65,28.67,312600.0,23.3945,23.4107,23.3374,23.3537,312600.0
2015-01-05 12:20:00,28.66,28.67,28.6,28.6,362400.0,23.3456,23.3537,23.2967,23.2967,362400.0
2015-01-05 12:30:00,28.6,28.64,28.58,28.63,308400.0,23.2967,23.3293,23.2804,23.3211,308400.0
2015-01-05 12:40:00,28.63,28.63,28.59,28.59,267600.0,23.3211,23.3211,23.2886,23.2886,267600.0
2015-01-05 12:50:00,28.59,28.59,28.55,28.58,249600.0,23.2886,23.2886,23.256,23.2804,249600.0
2015-01-05 13:00:00,28.59,28.59,28.56,28.58,340500.0,23.2886,23.2886,23.2641,23.2804,340500.0
2015-01-05 13:10:00,28.58,28.59,28.51,28.51,430800.0,23.2804,23.2886,23.2234,23.2234,430800.0
2015-01-05 13:20:00,28.51,28.56,28.51,28.55,303900.0,23.2234,23.2641,23.2234,23.256,303900.0
2015-01-05 13:30:00,28.55,28.62,28.54,28.59,415500.0,23.256,23.313,23.2478,23.2886,415500.0
2015-01-05 13:40:00,28.59,28.62,28.58,28.62,277500.0,23.2886,23.313,23.2804,23.313,277500.0
2015-01-05 13:50:00,28.62,28.63,28.58,28.63,336300.0,23.313,23.3211,23.2804,23.3211,336300.0
2015-01-05 14:00:00,28.63,28.63,28.55,28.55,202800.0,23.3211,23.3211,23.256,23.256,202800.0
2015-01-05 14:10:00,28.55,28.59,28.54,28.57,234600.0,23.256,23.2886,23.2478,23.2723,234600.0
2015-01-05 14:20:00,28.57,28.62,28.54,28.55,200700.0,23.2723,23.313,23.2478,23.256,200700.0
2015-01-05 14:30:00,28.55,28.56,28.52,28.52,194700.0,23.256,23.2641,23.2315,23.2315,194700.0
2015-01-05 14:40:00,28.52,28.56,28.5,28.55,286200.0,23.2315,23.2641,23.2153,23.256,286200.0
2015-01-05 14:50:00,28.55,28.58,28.53,28.54,234300.0,23.256,23.2804,23.2397,23.2478,234300.0
2015-01-05 15:00:00,28.54,28.57,28.52,28.57,312900.0,23.2478,23.2723,23.2315,23.2723,312900.0
2015-01-05 15:10:00,28.57,28.61,28.55,28.58,412800.0,23.2723,23.3049,23.256,23.2804,412800.0
2015-01-05 15:20:00,28.57,28.59,28.55,28.55,474000.0,23.2723,23.2886,23.256,23.256,474000.0
2015-01-05 15:30:00,28.55,28.58,28.54,28.57,378900.0,23.256,23.2804,23.2478,23.2723,378900.0
2015-01-05 15:40:00,28.56,28.62,28.56,28.62,666600.0,23.2641,23.313,23.2641,23.313,666600.0
2015-01-05 15:50:00,28.61,28.66,28.55,28.56,1091400.0,23.3049,23.3456,23.256,23.2641,1091400.0
2015-01-06 09:30:00,28.66,28.8,28.6,28.79,953100.0,23.3456,23.4596,23.2967,23.4515,953100.0
2015-01-06 09:40:00,28.79,28.81,28.73,28.8,426900.0,23.4515,23.4678,23.4026,23.4596,426900.0
2015-01-06 09:50:00,28.8,28.91,28.79,28.85,1041000.0,23.4596,23.5492,23.4515,23.5004,1041000.0
2015-01-06 10:00:00,28.84,28.86,28.73,28.77,827400.0,23.4922,23.5085,23.4026,23.4352,827400.0
2015-01-06 10:10:00,28.77,28.85,28.76,28.84,303300.0,23.4352,23.5004,23.427,23.4922,303300.0
2015-01-06 10:20:00,28.84,28.9,28.84,28.84,237300.0,23.4922,23.5411,23.4922,23.4922,237300.0
2015-01-06 10:30:00,28.83,28.84,28.8,28.83,206400.0,23.4841,23.4922,23.4596,23.4841,206400.0
2015-01-06 10:40:00,28.82,28.85,28.82,28.84,340800.0,23.4759,23.5004,23.4759,23.4922,340800.0
2015-01-06 10:50:00,28.83,28.88,28.82,28.84,736200.0,23.4841,23.5248,23.4759,23.4922,736200.0
2015-01-06 11:00:00,28.84,28.9,28.8,28.88,727800.0,23.4922,23.5411,23.4596,23.5248,727800.0
2015-01-06 11:10:00,28.88,28.89,28.83,28.84,363300.0,23.5248,23.5329,23.4841,23.4922,363300.0
2015-01-06 11:20:00,28.84,28.86,28.8,28.81,458100.0,23.4922,23.5085,23.4596,23.4678,458100.0
2015-01-06 11:30:00,28.8,28.8,28.75,28.77,327300.0,23.4596,23.4596,23.4189,23.4352,327300.0
2015-01-06 11:40:00,28.77,28.8,28.76,28.79,418200.0,23.4352,23.4596,23.427,23.4515,418200.0
2015-01-06 11:50:00,28.79,28.8,28.73,28.74,283800.0,23.4515,23.4596,23.4026,23.4107,283800.0
2015-01-06 12:00:00,28.73,28.74,28.67,28.7,610800.0,23.4026,23.4107,23.3537,23.3782,610800.0
2015-01-06 12:10:00,28.7,28.72,28.68,28.69,496500.0,23.3782,23.3945,23.3619,23.37,496500.0
2015-01-06 12:20:00,28.68,28.69,28.63,28.68,333900.0,23.3619,23.37,23.3211,23.3619,333900.0
2015-01-06 12:30:00,28.68,28.8,28.67,28.8,642600.0,23.3619,23.4596,23.3537,23.4596,642600.0
2015-01-06 12:40:00,28.8,28.86,28.76,28.79,804600.0,23.4596,23.5085,23.427,23.4515,804600.0
2015-01-06 12:50:00,28.79,28.87,28.78,28.87,354000.0,23.4515,23.5166,23.4433,23.5166,354000.0
2015-01-06 13:00:00,28.87,28.88,28.8,28.81,337800.0,23.5166,23.5248,23.4596,23.4678,337800.0
2015-01-06 13:10:00,28.81,28.87,28.8,28.8,490800.0,23.4678,23.5166,23.4596,23.4596,490800.0
2015-01-06 13:20:00,28.8,28.84,28.77,28.83,347100.0,23.4596,23.4922,23.4352,23.4841,347100.0
2015-01-06 13:30:00,28.82,28.89,28.81,28.88,396300.0,23.4759,23.5329,23.4678,23.5248,396300.0
2015-01-06 13:40:00,28.88,28.89,28.83,28.88,474600.0,23.5248,23.5329,23.4841,23.5248,474600.0
2015-01-06 13:50:00,28.88,28.88,28.83,28.84,466200.0,23.5248,23.5248,23.4841,23.4922,466200.0
2015-01-06 14:00:00,28.84,28.84,28.78,28.79,357000.0,23.4922,23.4922,23.4433,23.4515,357000.0
2015-01-06 14:10:00,28.79,28.79,28.73,28.74,500700.0,23.4515,23.4515,23.4026,23.4107,500700.0
2015-01-06 14:20:00,28.74,28.78,28.74,28.77,472200.0,23.4107,23.4433,23.4107,23.4352,472200.0
2015-01-06 14:30:00,28.77,28.83,28.76,28.81,445200.0,23.4352,23.4841,23.427,23.4678,445200.0
2015-01-06 14:40:00,28.81,28.86,28.79,28.84,490500.0,23.4678,23.5085,23.4515,23.4922,490500.0
2015-01-06 14:50:00,28.84,28.86,28.81,28.84,588600.0,23.4922,23.5085,23.4678,23.4922,588600.0
2015-01-06 15:00:00,28.84,28.85,28.81,28.83,593100.0,23.4922,23.5004,23.4678,23.4841,593100.0
2015-01-06 15:10:00,28.84,28.9,28.83,28.9,573600.0,23.4922,23.5411,23.4841,23.5411,573600.0
2015-01-06 15:20:00,28.9,28.92,28.85,28.91,830100.0,23.5411,23.5574,23.5004,23.5492,830100.0
2015-01-06 15:30:00,28.92,28.92,28.82,28.83,717000.0,23.5574,23.5574,23.4759,23.4841,717000.0
2015-01-06 15:40:00,28.82,28.91,28.81,28.88,851700.0,23.4759,23.5492,23.4678,23.5248,851700.0
2015-01-06 15:50:00,28.88,28.89,28.76,28.76,1373400.0,23.5248,23.5329,23.427,23.427,1373400.0
2015-01-07 09:30:00,28.93,29.16,28.89,29.13,1023900.0,23.5655,23.7529,23.5329,23.7284,1023900.0
2015-01-07 09:40:00,29.13,29.27,29.13,29.24,941400.0,23.7284,23.8425,23.7284,23.818,941400.0
2015-01-07 09:50:00,29.25,29.32,29.21,29.24,558900.0,23.8262,23.8832,23.7936,23.818,558900.0
2015-01-07 10:00:00,29.23,29.25,29.19,29.22,372300.0,23.8099,23.8262,23.7773,23.8017,372300.0
2015-01-07 10:10:00,29.22,29.3,29.2,29.26,548400.0,23.8017,23.8669,23.7855,23.8343,548400.0
2015-01-07 10:20:00,29.26,29.31,29.2,29.26,338700.0,23.8343,23.8751,23.7855,23.8343,338700.0
2015-01-07 10:30:00,29.25,29.26,29.2,29.2,235200.0,23.8262,23.8343,23.7855,23.7855,235200.0
2015-01-07 10:40:00,29.2,29.2,29.12,29.2,511200.0,23.7855,23.7855,23.7203,23.7855,511200.0
2015-01-07 10:50:00,29.2,29.23,29.19,29.22,183600.0,23.7855,23.8099,23.7773,23.8017,183600.0
2015-01-07 11:00:00,29.22,29.25,29.14,29.15,320700.0,23.8017,23.8262,23.7366,23.7447,320700.0
2015-01-07 11:10:00,29.15,29.18,29.09,29.17,385800.0,23.7447,23.7692,23.6958,23.761,385800.0
2015-01-07 11:20:00,29.17,29.2,29.11,29.16,610500.0,23.761,23.7855,23.7121,23.7529,610500.0
2015-01-07 11:30:00,29.16,29.25,29.16,29.23,378300.0,23.7529,23.8262,23.7529,23.8099,378300.0
2015-01-07 11:40:00,29.23,29.26,29.18,29.26,274800.0,23.8099,23.8343,23.7692,23.8343,274800.0
2015-01-07 11:50:00,29.25,29.32,29.23,29.31,446400.0,23.8262,23.8832,23.8099,23.8751,446400.0
2015-01-07 12:00:00,29.32,29.43,29.31,29.39,601800.0,23.8832,23.9728,23.8751,23.9402,601800.0
2015-01-07 12:10:00,29.39,29.39,29.31,29.35,209400.0,23.9402,23.9402,23.8751,23.9076,209400.0
2015-01-07 12:20:00,29.35,29.42,29.35,29.39,304500.0,23.9076,23.9647,23.9076,23.9402,304500.0
2015-01-07 12:30:00,29.4,29.41,29.36,29.37,281100.0,23.9484,23.9565,23.9158,23.9239,281100.0
2015-01-07 12:40:00,29.38,29.39,29.36,29.39,204600.0,23.9321,23.9402,23.9158,23.9402,204600.0
2015-01-07 12:50:00,29.4,29.41,29.37,29.38,208200.0,23.9484,23.9565,23.9239,23.9321,208200.0
2015-01-07 13:00:00,29.38,29.41,29.37,29.38,307500.0,23.9321,23.9565,23.9239,23.9321,307500.0
2015-01-07 13:10:00,29.38,29.45,29.38,29.44,460500.0,23.9321,23.9891,23.9321,23.9809,460500.0
2015-01-07 13:20:00,29.44,29.44,29.35,29.36,245400.0,23.9809,23.9809,23.9076,23.9158,245400.0
2015-01-07 13:30:00,29.36,29.45,29.36,29.44,213900.0,23.9158,23.9891,23.9158,23.9809,213900.0
2015-01-07 13:40:00,29.44,29.46,29.42,29.45,230400.0,23.9809,23.9972,23.9647,23.9891,230400.0
2015-01-07 13:50:00,29.44,29.46,29.43,29.44,225900.0,23.9809,23.9972,23.9728,23.9809,225900.0
2015-01-07 14:00:00,29.45,29.47,29.38,29.46,509100.0,23.9891,24.0054,23.9321,23.9972,509100.0
2015-01-07 14:10:00,29.46,29.48,29.41,29.43,366300.0,23.9972,24.0135,23.9565,23.9728,366300.0
2015-01-07 14:20:00,29.43,29.47,29.42,29.44,481800.0,23.9728,24.0054,23.9647,23.9809,481800.0
2015-01-07 14:30:00,29.44,29.48,29.43,29.45,401700.0,23.9809,24.0135,23.9728,23.9891,401700.0
2015-01-07 14:40:00,29.45,29.51,29.44,29.49,507300.0,23.9891,24.038,23.9809,24.0217,507300.0
2015-01-07 14:50:00,29.5,29.5,29.45,29.49,462300.0,24.0298,24.0298,23.9891,24.0217,462300.0
2015-01-07 15:00:00,29.49,29.56,29.49,29.56,701100.0,24.0217,24.0787,24.0217,24.0787,701100.0
2015-01-07 15:10:00,29.56,29.56,29.47,29.5,702600.0,24.0787,24.0787,24.0054,24.0298,702600.0
2015-01-07 15:20:00,29.49,29.52,29.47,29.52,576000.0,24.0217,24.0461,24.0054,24.0461,576000.0
2015-01-07 15:30:00,29.52,29.53,29.5,29.52,657000.0,24.0461,24.0543,24.0298,24.0461,657000.0
2015-01-07 15:40:00,29.52,29.56,29.51,29.53,1303800.0,24.0461,24.0787,24.038,24.0543,1303800.0
2015-01-07 15:50:00,29.54,29.56,29.51,29.54,2358300.0,24.0624,24.0787,24.038,24.0624,2358300.0
2015-01-08 09:30:00,29.74,29.83,29.69,29.77,1476300.0,24.2253,24.2986,24.1846,24.2498,1476300.0
2015-01-08 09:40:00,29.77,29.9,29.74,29.9,805200.0,24.2498,24.3556,24.2253,24.3556,805200.0
2015-01-08 09:50:00,29.9,29.95,29.8,29.85,1172400.0,24.3556,24.3964,24.2742,24.3149,1172400.0
2015-01-08 10:00:00,29.85,30.02,29.84,30.0,1480800.0,24.3149,24.4534,24.3068,24.4371,1480800.0
2015-01-08 10:10:00,30.0,30.13,29.99,30.1,1526700.0,24.4371,24.543,24.429,24.5186,1526700.0
2015-01-08 10:20:00,30.1,30.12,30.06,30.12,1688400.0,24.5186,24.5349,24.486,24.5349,1688400.0
2015-01-08 10:30:00,30.12,30.17,30.05,30.08,1244100.0,24.5349,24.5756,24.4778,24.5023,1244100.0
2015-01-08 10:40:00,30.08,30.15,30.04,30.13,770400.0,24.5023,24.5593,24.4697,24.543,770400.0
2015-01-08 10:50:00,30.12,30.17,30.1,30.14,885600.0,24.5349,24.5756,24.5186,24.5511,885600.0
2015-01-08 11:00:00,30.14,30.18,30.11,30.13,769200.0,24.5511,24.5837,24.5267,24.543,769200.0
2015-01-08 11:10:00,30.12,30.18,30.11,30.15,755700.0,24.5349,24.5837,24.5267,24.5593,755700.0
2015-01-08 11:20:00,30.15,30.17,30.13,30.14,572700.0,24.5593,24.5756,24.543,24.5511,572700.0
2015-01-08 11:30:00,30.14,30.16,30.11,30.13,463500.0,24.5511,24.5674,24.5267,24.543,463500.0
2015-01-08 11:40:00,30.13,30.22,30.12,30.17,651600.0,24.543,24.6163,24.5349,24.5756,651600.0
2015-01-08 11:50:00,30.17,30.17,30.15,30.17,639600.0,24.5756,24.5756,24.5593,24.5756,639600.0
2015-01-08 12:00:00,30.17,30.21,30.14,30.15,423300.0,24.5756,24.6082,24.5511,24.5593,423300.0
2015-01-08 12:10:00,30.15,30.16,30.09,30.16,548400.0,24.5593,24.5674,24.5104,24.5674,548400.0
2015-01-08 12:20:00,30.15,30.16,30.09,30.1,244800.0,24.5593,24.5674,24.5104,24.5186,244800.0
2015-01-08 12:30:00,30.1,30.13,30.1,30.1,257700.0,24.5186,24.543,24.5186,24.5186,257700.0
2015-01-08 12:40:00,30.1,30.12,30.09,30.11,290400.0,24.5186,24.5349,24.5104,24.5267,290400.0
2015-01-08 12:50:00,30.11,30.12,30.08,30.11,285900.0,24.5267,24.5349,24.5023,24.5267,285900.0
2015-01-08 13:00:00,30.11,30.14,30.08,30.13,297000.0,24.5267,24.5511,24.5023,24.543,297000.0
2015-01-08 13:10:00,30.13,30.17,30.12,30.15,254400.0,24.543,24.5756,24.5349,24.5593,254400.0
2015-01-08 13:20:00,30.14,30.15,30.11,30.14,351600.0,24.5511,24.5593,24.5267,24.5511,351600.0
2015-01-08 13:30:00,30.14,30.15,30.09,30.1,240300.0,24.5511,24.5593,24.5104,24.5186,240300.0
2015-01-08 13:40:00,30.1,30.15,30.1,30.15,303600.0,24.5186,24.5593,24.5186,24.5593,303600.0
2015-01-08 13:50:00,30.14,30.16,30.13,30.16,541500.0,24.5511,24.5674,24.543,24.5674,541500.0
2015-01-08 14:00:00,30.16,30.17,30.13,30.14,301200.0,24.5674,24.5756,24.543,24.5511,301200.0
2015-01-08 14:10:00,30.13,30.15,30.11,30.11,990300.0,24.543,24.5593,24.5267,24.5267,990300.0
2015-01-08 14:20:00,30.1,30.21,30.1,30.2,526800.0,24.5186,24.6082,24.5186,24.6,526800.0
2015-01-08 14:30:00,30.2,30.21,30.18,30.21,453300.0,24.6,24.6082,24.5837,24.6082,453300.0
2015-01-08 14:40:00,30.21,30.22,30.15,30.16,368400.0,24.6082,24.6163,24.5593,24.5674,368400.0
2015-01-08 14:50:00,30.15,30.18,30.15,30.16,490200.0,24.5593,24.5837,24.5593,24.5674,490200.0
2015-01-08 15:00:00,30.16,30.19,30.15,30.16,1253700.0,24.5674,24.5919,24.5593,24.5674,1253700.0
2015-01-08 15:10:00,30.16,30.18,30.13,30.15,1305600.0,24.5674,24.5837,24.543,24.5593,1305600.0
2015-01-08 15:20:00,30.15,30.16,30.14,30.15,1280100.0,24.5593,24.5674,24.5511,24.5593,1280100.0
2015-01-08 15:30:00,30.15,30.16,30.13,30.14,1272600.0,24.5593,24.5674,24.543,24.5511,1272600.0
2015-01-08 15:40:00,30.14,30.14,30.1,30.13,889200.0,24.5511,24.5511,24.5186,24.543,889200.0
2015-01-08 15:50:00,30.13,30.16,30.12,30.15,2657700.0,24.543,24.5674,24.5349,24.5593,2657700.0
2015-01-09 09:30:00,30.08,30.13,30.01,30.05,1693200.0,24.5023,24.543,24.4453,24.4778,1693200.0
2015-01-09 09:40:00,30.04,30.06,29.97,30.01,1080000.0,24.4697,24.486,24.4127,24.4453,1080000.0
2015-01-09 09:50:00,30.0,30.0,29.92,29.94,642900.0,24.4371,24.4371,24.3719,24.3882,642900.0
2015-01-09 10:00:00,29.94,29.97,29.9,29.93,816000.0,24.3882,24.4127,24.3556,24.3801,816000.0
2015-01-09 10:10:00,29.93,29.94,29.84,29.87,648000.0,24.3801,24.3882,24.3068,24.3312,648000.0
2015-01-09 10:20:00,29.87,29.88,29.8,29.83,549900.0,24.3312,24.3394,24.2742,24.2986,549900.0
2015-01-09 10:30:00,29.82,29.82,29.76,29.79,851400.0,24.2905,24.2905,24.2416,24.266,851400.0
2015-01-09 10:40:00,29.79,29.81,29.78,29.79,821100.0,24.266,24.2823,24.2579,24.266,821100.0
2015-01-09 10:50:00,29.79,29.83,29.78,29.79,475200.0,24.266,24.2986,24.2579,24.266,475200.0
2015-01-09 11:00:00,29.79,29.81,29.76,29.79,483000.0,24.266,24.2823,24.2416,24.266,483000.0
2015-01-09 11:10:00,29.79,29.8,29.76,29.79,374100.0,24.266,24.2742,24.2416,24.266,374100.0
2015-01-09 11:20:00,29.79,29.81,29.76,29.79,451800.0,24.266,24.2823,24.2416,24.266,451800.0
2015-01-09 11:30:00,29.79,29.84,29.75,29.81,572100.0,24.266,24.3068,24.2335,24.2823,572100.0
2015-01-09 11:40:00,29.81,29.92,29.8,29.91,479400.0,24.2823,24.3719,24.2742,24.3638,479400.0
2015-01-09 11:50:00,29.91,29.91,29.86,29.9,372900.0,24.3638,24.3638,24.3231,24.3556,372900.0
2015-01-09 12:00:00,29.9,29.93,29.88,29.92,311100.0,24.3556,24.3801,24.3394,24.3719,311100.0
2015-01-09 12:10:00,29.92,29.92,29.88,29.9,240300.0,24.3719,24.3719,24.3394,24.3556,240300.0
2015-01-09 12:20:00,29.9,29.91,29.86,29.89,265500.0,24.3556,24.3638,24.3231,24.3475,265500.0
2015-01-09 12:30:00,29.89,29.93,29.87,29.89,347700.0,24.3475,24.3801,24.3312,24.3475,347700.0
2015-01-09 12:40:00,29.89,29.92,29.87,29.92,307800.0,24.3475,24.3719,24.3312,24.3719,307800.0
2015-01-09 12:50:00,29.92,29.93,29.87,29.88,288900.0,24.3719,24.3801,24.3312,24.3394,288900.0
2015-01-09 13:00:00,29.88,29.91,29.87,29.87,274500.0,24.3394,24.3638,24.3312,24.3312,274500.0
2015-01-09 13:10:00,29.87,29.94,29.87,29.94,437100.0,24.3312,24.3882,24.3312,24.3882,437100.0
2015-01-09 13:20:00,29.94,29.95,29.9,29.9,321000.0,24.3882,24.3964,24.3556,24.3556,321000.0
2015-01-09 13:30:00,29.9,29.94,29.89,29.9,352200.0,24.3556,24.3882,24.3475,24.3556,352200.0
2015-01-09 13:40:00,29.9,29.9,29.84,29.85,393300.0,24.3556,24.3556,24.3068,24.3149,393300.0
2015-01-09 13:50:00,29.86,29.91,29.85,29.86,324000.0,24.3231,24.3638,24.3149,24.3231,324000.0
2015-01-09 14:00:00,29.86,29.87,29.83,29.85,347100.0,24.3231,24.3312,24.2986,24.3149,347100.0
2015-01-09 14:10:00,29.85,29.85,29.81,29.84,435300.0,24.3149,24.3149,24.2823,24.3068,435300.0
2015-01-09 14:20:00,29.84,29.87,29.84,29.85,304200.0,24.3068,24.3312,24.3068,24.3149,304200.0
2015-01-09 14:30:00,29.85,29.93,29.84,29.92,519600.0,24.3149,24.3801,24.3068,24.3719,519600.0
2015-01-09 14:40:00,29.92,29.93,29.86,29.87,356100.0,24.3719,24.3801,24.3231,24.3312,356100.0
2015-01-09 14:50:00,29.88,29.88,29.86,29.87,327600.0,24.3394,24.3394,24.3231,24.3312,327600.0
2015-01-09 15:00:00,29.86,29.9,29.86,29.89,336900.0,24.3231,24.3556,24.3231,24.3475,336900.0
2015-01-09 15:10:00,29.89,29.92,29.88,29.89,528600.0,24.3475,24.3719,24.3394,24.3475,528600.0
2015-01-09 15:20:00,29.88,29.9,29.86,29.86,601200.0,24.3394,24.3556,24.3231,24.3231,601200.0
2015-01-09 15:30:00,29.86,29.87,29.83,29.85,999000.0,24.3231,24.3312,24.2986,24.3149,999000.0
2015-01-09 15:40:00,29.85,29.88,29.82,29.83,927000.0,24.3149,24.3394,24.2905,24.2986,927000.0
2015-01-09 15:50:00,29.83,29.84,29.78,29.79,1890300.0,24.2986,24.3068,24.2579,24.266,1890300.0
2015-01-12 09:30:00,29.79,30.02,29.74,29.84,849300.0,24.266,24.4534,24.2253,24.3068,849300.0
2015-01-12 09:40:00,29.86,29.9,29.81,29.84,358200.0,24.3231,24.3556,24.2823,24.3068,358200.0
2015-01-12 09:50:00,29.83,29.9,29.81,29.85,454500.0,24.2986,24.3556,24.2823,24.3149,454500.0
2015-01-12 10:00:00,29.85,29.89,29.82,29.86,419700.0,24.3149,24.3475,24.2905,24.3231,419700.0
2015-01-12 10:10:00,29.86,29.88,29.8,29.86,336600.0,24.3231,24.3394,24.2742,24.3231,336600.0
2015-01-12 10:20:00,29.87,29.87,29.8,29.81,271200.0,24.3312,24.3312,24.2742,24.2823,271200.0
2015-01-12 10:30:00,29.81,29.88,29.81,29.85,577200.0,24.2823,24.3394,24.2823,24.3149,577200.0
2015-01-12 10:40:00,29.86,29.91,29.83,29.87,492900.0,24.3231,24.3638,24.2986,24.3312,492900.0
2015-01-12 10:50:00,29.88,29.94,29.87,29.94,900600.0,24.3394,24.3882,24.3312,24.3882,900600.0
2015-01-12 11:00:00,29.94,29.95,29.87,29.88,361800.0,24.3882,24.3964,24.3312,24.3394,361800.0
2015-01-12 11:10:00,29.88,29.95,29.88,29.95,448200.0,24.3394,24.3964,24.3394,24.3964,448200.0
2015-01-12 11:20:00,29.95,29.96,29.91,29.93,437700.0,24.3964,24.4045,24.3638,24.3801,437700.0
2015-01-12 11:30:00,29.94,29.98,29.94,29.95,457500.0,24.3882,24.4208,24.3882,24.3964,457500.0
2015-01-12 11:40:00,29.95,29.96,29.87,29.89,213600.0,24.3964,24.4045,24.3312,24.3475,213600.0
2015-01-12 11:50:00,29.89,29.93,29.88,29.93,312600.0,24.3475,24.3801,24.3394,24.3801,312600.0
2015-01-12 12:00:00,29.93,29.97,29.93,29.96,447900.0,24.3801,24.4127,24.3801,24.4045,447900.0
2015-01-12 12:10:00,29.96,29.98,29.93,29.97,402600.0,24.4045,24.4208,24.3801,24.4127,402600.0
2015-01-12 12:20:00,29.96,30.0,29.93,29.95,327300.0,24.4045,24.4371,24.3801,24.3964,327300.0
2015-01-12 12:30:00,29.95,29.97,29.93,29.97,213300.0,24.3964,24.4127,24.3801,24.4127,213300.0
2015-01-12 12:40:00,29.97,29.97,29.92,29.92,169200.0,24.4127,24.4127,24.3719,24.3719,169200.0
2015-01-12 12:50:00,29.91,29.93,29.89,29.89,291000.0,24.3638,24.3801,24.3475,24.3475,291000.0
2015-01-12 13:00:00,29.9,29.95,29.89,29.93,347400.0,24.3556,24.3964,24.3475,24.3801,347400.0
2015-01-12 13:10:00,29.93,29.96,29.92,29.96,201900.0,24.3801,24.4045,24.3719,24.4045,201900.0
2015-01-12 13:20:00,29.96,29.96,29.93,29.94,395100.0,24.4045,24.4045,24.3801,24.3882,395100.0
2015-01-12 13:30:00,29.93,30.02,29.93,30.01,407700.0,24.3801,24.4534,24.3801,24.4453,407700.0
2015-01-12 13:40:00,30.02,30.02,29.97,30.01,383700.0,24.4534,24.4534,24.4127,24.4453,383700.0
2015-01-12 13:50:00,30.01,30.01,29.98,29.99,234300.0,24.4453,24.4453,24.4208,24.429,234300.0
2015-01-12 14:00:00,29.99,30.0,29.96,29.99,305100.0,24.429,24.4371,24.4045,24.429,305100.0
2015-01-12 14:10:00,29.99,30.02,29.96,29.99,283500.0,24.429,24.4534,24.4045,24.429,283500.0
2015-01-12 14:20:00,29.98,30.01,29.96,29.98,287100.0,24.4208,24.4453,24.4045,24.4208,287100.0
2015-01-12 14:30:00,29.98,29.99,29.95,29.96,334200.0,24.4208,24.429,24.3964,24.4045,334200.0
2015-01-12 14:40:00,29.96,30.02,29.95,30.02,309300.0,24.4045,24.4534,24.3964,24.4534,309300.0
2015-01-12 14:50:00,30.02,30.08,30.02,30.05,493500.0,24.4534,24.5023,24.4534,24.4778,493500.0
2015-01-12 15:00:00,30.05,30.08,30.03,30.04,349200.0,24.4778,24.5023,24.4615,24.4697,349200.0
2015-01-12 15:10:00,30.05,30.07,30.02,30.04,314400.0,24.4778,24.4941,24.4534,24.4697,314400.0
2015-01-12 15:20:00,30.04,30.05,29.96,29.98,453300.0,24.4697,24.4778,24.4045,24.4208,453300.0
2015-01-12 15:30:00,29.98,30.0,29.92,29.98,509700.0,24.4208,24.4371,24.3719,24.4208,509700.0
2015-01-12 15:40:00,29.98,30.1,29.97,30.05,1383600.0,24.4208,24.5186,24.4127,24.4778,1383600.0
2015-01-12 15:50:00,30.06,30.07,29.99,30.02,1783800.0,24.486,24.4941,24.429,24.4534,1783800.0
2015-01-13 09:30:00,30.27,30.32,30.11,30.14,1588500.0,24.657,24.6978,24.5267,24.5511,1588500.0
2015-01-13 09:40:00,30.15,30.31,30.15,30.29,611400.0,24.5593,24.6896,24.5593,24.6733,611400.0
2015-01-13 09:50:00,30.29,30.3,30.19,30.2,1032300.0,24.6733,24.6815,24.5919,24.6,1032300.0
2015-01-13 10:00:00,30.21,30.25,30.19,30.22,561600.0,24.6082,24.6407,24.5919,24.6163,561600.0
2015-01-13 10:10:00,30.22,30.27,30.19,30.27,549900.0,24.6163,24.657,24.5919,24.657,549900.0
2015-01-13 10:20:00,30.26,30.28,30.2,30.21,494100.0,24.6489,24.6652,24.6,24.6082,494100.0
2015-01-13 10:30:00,30.21,30.24,30.2,30.22,986400.0,24.6082,24.6326,24.6,24.6163,986400.0
2015-01-13 10:40:00,30.22,30.24,30.19,30.21,629100.0,24.6163,24.6326,24.5919,24.6082,629100.0
2015-01-13 10:50:00,30.21,30.22,30.19,30.2,629100.0,24.6082,24.6163,24.5919,24.6,629100.0
2015-01-13 11:00:00,30.2,30.2,30.19,30.19,496800.0,24.6,24.6,24.5919,24.5919,496800.0
2015-01-13 11:10:00,30.19,30.2,30.13,30.13,626700.0,24.5919,24.6,24.543,24.543,626700.0
2015-01-13 11:20:00,30.13,30.16,30.12,30.16,277200.0,24.543,24.5674,24.5349,24.5674,277200.0
2015-01-13 11:30:00,30.16,30.18,30.12,30.17,306000.0,24.5674,24.5837,24.5349,24.5756,306000.0
2015-01-13 11:40:00,30.17,30.2,30.17,30.18,396000.0,24.5756,24.6,24.5756,24.5837,396000.0
2015-01-13 11:50:00,30.18,30.21,30.15,30.16,946800.0,24.5837,24.6082,24.5593,24.5674,946800.0
2015-01-13 12:00:00,30.17,30.18,30.13,30.17,331500.0,24.5756,24.5837,24.543,24.5756,331500.0
2015-01-13 12:10:00,30.17,30.18,30.14,30.15,362400.0,24.5756,24.5837,24.5511,24.5593,362400.0
2015-01-13 12:20:00,30.15,30.16,30.1,30.12,195600.0,24.5593,24.5674,24.5186,24.5349,195600.0
2015-01-13 12:30:00,30.12,30.12,30.07,30.08,205800.0,24.5349,24.5349,24.4941,24.5023,205800.0
2015-01-13 12:40:00,30.07,30.07,30.03,30.06,350400.0,24.4941,24.4941,24.4615,24.486,350400.0
2015-01-13 12:50:00,30.06,30.1,30.06,30.09,200700.0,24.486,24.5186,24.486,24.5104,200700.0
2015-01-13 13:00:00,30.09,30.11,30.05,30.05,221100.0,24.5104,24.5267,24.4778,24.4778,221100.0
2015-01-13 13:10:00,30.05,30.08,30.04,30.04,228600.0,24.4778,24.5023,24.4697,24.4697,228600.0
2015-01-13 13:20:00,30.04,30.05,29.9,29.93,868800.0,24.4697,24.4778,24.3556,24.3801,868800.0
2015-01-13 13:30:00,29.93,29.94,29.88,29.9,431700.0,24.3801,24.3882,24.3394,24.3556,431700.0
2015-01-13 13:40:00,29.9,29.9,29.86,29.88,403200.0,24.3556,24.3556,24.3231,24.3394,403200.0
2015-01-13 13:50:00,29.88,29.88,29.73,29.79,733500.0,24.3394,24.3394,24.2172,24.266,733500.0
2015-01-13 14:00:00,29.79,29.79,29.68,29.69,682800.0,24.266,24.266,24.1764,24.1846,682800.0
2015-01-13 14:10:00,29.7,29.74,29.64,29.71,606000.0,24.1927,24.2253,24.1439,24.2009,606000.0
2015-01-13 14:20:00,29.71,29.81,29.7,29.78,449100.0,24.2009,24.2823,24.1927,24.2579,449100.0
2015-01-13 14:30:00,29.78,29.81,29.76,29.79,264900.0,24.2579,24.2823,24.2416,24.266,264900.0
2015-01-13 14:40:00,29.79,29.82,29.77,29.8,208800.0,24.266,24.2905,24.2498,24.2742,208800.0
2015-01-13 14:50:00,29.8,29.81,29.7,29.7,303300.0,24.2742,24.2823,24.1927,24.1927,303300.0
2015-01-13 15:00:00,29.7,29.73,29.68,29.69,464400.0,24.1927,24.2172,24.1764,24.1846,464400.0
2015-01-13 15:10:00,29.69,29.81,29.68,29.77,541200.0,24.1846,24.2823,24.1764,24.2498,541200.0
2015-01-13 15:20:00,29.78,29.79,29.74,29.74,396900.0,24.2579,24.266,24.2253,24.2253,396900.0
2015-01-13 15:30:00,29.74,29.86,29.74,29.85,656400.0,24.2253,24.3231,24.2253,24.3149,656400.0
2015-01-13 15:40:00,29.85,29.87,29.77,29.78,731700.0,24.3149,24.3312,24.2498,24.2579,731700.0
2015-01-13 15:50:00,29.78,29.79,29.72,29.77,1491300.0,24.2579,24.266,24.209,24.2498,1491300.0
2015-01-14 09:30:00,29.22,29.26,28.98,29.18,3837000.0,23.8017,23.8343,23.6062,23.7692,3837000.0
2015-01-14 09:40:00,29.19,29.43,29.18,29.42,1026900.0,23.7773,23.9728,23.7692,23.9647,1026900.0
2015-01-14 09:50:00,29.42,29.51,29.41,29.42,954300.0,23.9647,24.038,23.9565,23.9647,954300.0
2015-01-14 10:00:00,29.42,29.45,29.32,29.4,1228800.0,23.9647,23.9891,23.8832,23.9484,1228800.0
2015-01-14 10:10:00,29.4,29.42,29.3,29.32,735900.0,23.9484,23.9647,23.8669,23.8832,735900.0
2015-01-14 10:20:00,29.32,29.33,29.27,29.28,595500.0,23.8832,23.8913,23.8425,23.8506,595500.0
2015-01-14 10:30:00,29.28,29.28,29.12,29.13,683700.0,23.8506,23.8506,23.7203,23.7284,683700.0
2015-01-14 10:40:00,29.13,29.19,29.12,29.16,945000.0,23.7284,23.7773,23.7203,23.7529,945000.0
2015-01-14 10:50:00,29.15,29.18,29.14,29.17,619800.0,23.7447,23.7692,23.7366,23.761,619800.0
2015-01-14 11:00:00,29.17,29.17,29.09,29.11,596700.0,23.761,23.761,23.6958,23.7121,596700.0
2015-01-14 11:10:00,29.11,29.11,29.05,29.06,797400.0,23.7121,23.7121,23.6633,23.6714,797400.0
2015-01-14 11:20:00,29.06,29.08,29.01,29.01,691500.0,23.6714,23.6877,23.6307,23.6307,691500.0
2015-01-14 11:30:00,29.01,29.02,28.99,29.01,896700.0,23.6307,23.6388,23.6144,23.6307,896700.0
2015-01-14 11:40:00,29.01,29.04,29.0,29.03,538500.0,23.6307,23.6551,23.6225,23.647,538500.0
2015-01-14 11:50:00,29.03,29.06,29.01,29.03,498600.0,23.647,23.6714,23.6307,23.647,498600.0
2015-01-14 12:00:00,29.04,29.05,29.01,29.01,406200.0,23.6551,23.6633,23.6307,23.6307,406200.0
2015-01-14 12:10:00,29.01,29.03,28.98,28.99,334500.0,23.6307,23.647,23.6062,23.6144,334500.0
2015-01-14 12:20:00,29.0,29.01,28.98,29.0,382800.0,23.6225,23.6307,23.6062,23.6225,382800.0
2015-01-14 12:30:00,29.0,29.01,28.98,29.0,519600.0,23.6225,23.6307,23.6062,23.6225,519600.0
2015-01-14 12:40:00,29.0,29.03,28.97,28.99,287400.0,23.6225,23.647,23.5981,23.6144,287400.0
2015-01-14 12:50:00,28.99,28.99,28.91,28.94,617100.0,23.6144,23.6144,23.5492,23.5737,617100.0
2015-01-14 13:00:00,28.94,29.0,28.94,28.97,652500.0,23.5737,23.6225,23.5737,23.5981,652500.0
2015-01-14 13:10:00,28.97,29.0,28.95,28.97,288600.0,23.5981,23.6225,23.5818,23.5981,288600.0
2015-01-14 13:20:00,28.98,28.98,28.94,28.96,367200.0,23.6062,23.6062,23.5737,23.59,367200.0
2015-01-14 13:30:00,28.96,28.97,28.92,28.94,490200.0,23.59,23.5981,23.5574,23.5737,490200.0
2015-01-14 13:40:00,28.94,28.95,28.89,28.92,332100.0,23.5737,23.5818,23.5329,23.5574,332100.0
2015-01-14 13:50:00,28.92,28.93,28.87,28.92,276900.0,23.5574,23.5655,23.5166,23.5574,276900.0
2015-01-14 14:00:00,28.92,28.96,28.89,28.93,582000.0,23.5574,23.59,23.5329,23.5655,582000.0
2015-01-14 14:10:00,28.93,28.99,28.91,28.98,616800.0,23.5655,23.6144,23.5492,23.6062,616800.0
2015-01-14 14:20:00,28.98,29.0,28.94,28.99,590700.0,23.6062,23.6225,23.5737,23.6144,590700.0
2015-01-14 14:30:00,28.99,29.01,28.95,28.99,626100.0,23.6144,23.6307,23.5818,23.6144,626100.0
2015-01-14 14:40:00,28.98,29.0,28.94,28.96,454200.0,23.6062,23.6225,23.5737,23.59,454200.0
2015-01-14 14:50:00,28.96,28.96,28.92,28.93,401700.0,23.59,23.59,23.5574,23.5655,401700.0
2015-01-14 15:00:00,28.93,28.96,28.92,28.92,675000.0,23.5655,23.59,23.5574,23.5574,675000.0
2015-01-14 15:10:00,28.93,28.99,28.9,28.98,721200.0,23.5655,23.6144,23.5411,23.6062,721200.0
2015-01-14 15:20:00,28.98,29.01,28.92,28.94,889200.0,23.6062,23.6307,23.5574,23.5737,889200.0
2015-01-14 15:30:00,28.94,28.96,28.9,28.95,1043100.0,23.5737,23.59,23.5411,23.5818,1043100.0
2015-01-14 15:40:00,28.95,28.97,28.91,28.92,1589100.0,23.5818,23.5981,23.5492,23.5574,1589100.0
2015-01-14 15:50:00,28.92,28.92,28.83,28.86,3253200.0,23.5574,23.5574,23.4841,23.5085,3253200.0
2015-01-15 09:30:00,29.0,29.1,28.9,28.98,1403100.0,23.6225,23.704,23.5411,23.6062,1403100.0
2015-01-15 09:40:00,28.98,29.02,28.94,28.96,946800.0,23.6062,23.6388,23.5737,23.59,946800.0
2015-01-15 09:50:00,28.97,29.03,28.96,29.02,753300.0,23.5981,23.647,23.59,23.6388,753300.0
2015-01-15 10:00:00,29.02,29.12,28.98,29.1,699900.0,23.6388,23.7203,23.6062,23.704,699900.0
2015-01-15 10:10:00,29.1,29.14,29.06,29.12,921000.0,23.704,23.7366,23.6714,23.7203,921000.0
2015-01-15 10:20:00,29.12,29.14,29.09,29.11,804000.0,23.7203,23.7366,23.6958,23.7121,804000.0
2015-01-15 10:30:00,29.11,29.2,29.11,29.2,669600.0,23.7121,23.7855,23.7121,23.7855,669600.0
2015-01-15 10:40:00,29.2,29.2,29.13,29.15,466800.0,23.7855,23.7855,23.7284,23.7447,466800.0
2015-01-15 10:50:00,29.16,29.18,29.09,29.1,834300.0,23.7529,23.7692,23.6958,23.704,834300.0
2015-01-15 11:00:00,29.11,29.14,29.1,29.1,473100.0,23.7121,23.7366,23.704,23.704,473100.0
2015-01-15 11:10:00,29.1,29.14,29.09,29.11,681300.0,23.704,23.7366,23.6958,23.7121,681300.0
2015-01-15 11:20:00,29.11,29.11,29.08,29.08,414000.0,23.7121,23.7121,23.6877,23.6877,414000.0
2015-01-15 11:30:00,29.08,29.12,29.02,29.02,947100.0,23.6877,23.7203,23.6388,23.6388,947100.0
2015-01-15 11:40:00,29.02,29.07,29.02,29.06,851100.0,23.6388,23.6796,23.6388,23.6714,851100.0
2015-01-15 11:50:00,29.06,29.06,29.01,29.03,293700.0,23.6714,23.6714,23.6307,23.647,293700.0
2015-01-15 12:00:00,29.03,29.06,29.01,29.03,286800.0,23.647,23.6714,23.6307,23.647,286800.0
2015-01-15 12:10:00,29.03,29.05,29.0,29.03,1662300.0,23.647,23.6633,23.6225,23.647,1662300.0
2015-01-15 12:20:00,29.03,29.05,29.02,29.04,349200.0,23.647,23.6633,23.6388,23.6551,349200.0
2015-01-15 12:30:00,29.04,29.05,29.02,29.02,472200.0,23.6551,23.6633,23.6388,23.6388,472200.0
2015-01-15 12:40:00,29.01,29.02,28.96,29.0,636900.0,23.6307,23.6388,23.59,23.6225,636900.0
2015-01-15 12:50:00,29.0,29.03,28.96,29.02,439500.0,23.6225,23.647,23.59,23.6388,439500.0
2015-01-15 13:00:00,29.02,29.07,29.01,29.07,343800.0,23.6388,23.6796,23.6307,23.6796,343800.0
2015-01-15 13:10:00,29.07,29.14,29.07,29.12,396000.0,23.6796,23.7366,23.6796,23.7203,396000.0
2015-01-15 13:20:00,29.12,29.15,29.09,29.09,282600.0,23.7203,23.7447,23.6958,23.6958,282600.0
2015-01-15 13:30:00,29.09,29.11,29.08,29.09,324300.0,23.6958,23.7121,23.6877,23.6958,324300.0
2015-01-15 13:40:00,29.09,29.14,29.09,29.14,330000.0,23.6958,23.7366,23.6958,23.7366,330000.0
2015-01-15 13:50:00,29.14,29.17,29.14,29.14,599100.0,23.7366,23.761,23.7366,23.7366,599100.0
2015-01-15 14:00:00,29.14,29.19,29.13,29.18,510000.0,23.7366,23.7773,23.7284,23.7692,510000.0
2015-01-15 14:10:00,29.18,29.18,29.15,29.16,728400.0,23.7692,23.7692,23.7447,23.7529,728400.0
2015-01-15 14:20:00,29.16,29.17,29.13,29.16,361200.0,23.7529,23.761,23.7284,23.7529,361200.0
2015-01-15 14:30:00,29.15,29.17,29.13,29.17,423300.0,23.7447,23.761,23.7284,23.761,423300.0
2015-01-15 14:40:00,29.17,29.17,29.15,29.16,372900.0,23.761,23.761,23.7447,23.7529,372900.0
2015-01-15 14:50:00,29.16,29.24,29.15,29.22,470400.0,23.7529,23.818,23.7447,23.8017,470400.0
2015-01-15 15:00:00,29.22,29.24,29.2,29.2,494700.0,23.8017,23.818,23.7855,23.7855,494700.0
2015-01-15 15:10:00,29.2,29.21,29.15,29.17,370800.0,23.7855,23.7936,23.7447,23.761,370800.0
2015-01-15 15:20:00,29.17,29.24,29.16,29.24,502200.0,23.761,23.818,23.7529,23.818,502200.0
2015-01-15 15:30:00,29.23,29.26,29.21,29.23,675000.0,23.8099,23.8343,23.7936,23.8099,675000.0
2015-01-15 15:40:00,29.23,29.26,29.19,29.22,988500.0,23.8099,23.8343,23.7773,23.8017,988500.0
2015-01-15 15:50:00,29.21,29.22,29.12,29.13,1275600.0,23.7936,23.8017,23.7203,23.7284,1275600.0
2015-01-16 09:30:00,29.07,29.15,29.02,29.05,2094300.0,23.6796,23.7447,23.6388,23.6633,2094300.0
2015-01-16 09:40:00,29.03,29.1,29.03,29.09,406200.0,23.647,23.704,23.647,23.6958,406200.0
2015-01-16 09:50:00,29.09,29.12,28.96,28.98,657600.0,23.6958,23.7203,23.59,23.6062,657600.0
2015-01-16 10:00:00,28.98,29.05,28.78,28.79,797400.0,23.6062,23.6633,23.4433,23.4515,797400.0
2015-01-16 10:10:00,28.8,28.9,28.79,28.9,455400.0,23.4596,23.5411,23.4515,23.5411,455400.0
2015-01-16 10:20:00,28.89,28.9,28.84,28.89,473700.0,23.5329,23.5411,23.4922,23.5329,473700.0
2015-01-16 10:30:00,28.89,28.91,28.81,28.82,508800.0,23.5329,23.5492,23.4678,23.4759,508800.0
2015-01-16 10:40:00,28.82,28.86,28.81,28.85,449100.0,23.4759,23.5085,23.4678,23.5004,449100.0
2015-01-16 10:50:00,28.86,28.96,28.82,28.95,483300.0,23.5085,23.59,23.4759,23.5818,483300.0
2015-01-16 11:00:00,28.95,29.0,28.9,28.92,390300.0,23.5818,23.6225,23.5411,23.5574,390300.0
2015-01-16 11:10:00,28.92,28.94,28.86,28.92,245700.0,23.5574,23.5737,23.5085,23.5574,245700.0
2015-01-16 11:20:00,28.92,28.93,28.87,28.89,249300.0,23.5574,23.5655,23.5166,23.5329,249300.0
2015-01-16 11:30:00,28.9,28.9,28.86,28.87,437400.0,23.5411,23.5411,23.5085,23.5166,437400.0
2015-01-16 11:40:00,28.87,28.88,28.82,28.82,468000.0,23.5166,23.5248,23.4759,23.4759,468000.0
2015-01-16 11:50:00,28.82,28.83,28.75,28.78,388200.0,23.4759,23.4841,23.4189,23.4433,388200.0
2015-01-16 12:00:00,28.77,28.83,28.77,28.81,280500.0,23.4352,23.4841,23.4352,23.4678,280500.0
2015-01-16 12:10:00,28.81,28.81,28.78,28.78,319500.0,23.4678,23.4678,23.4433,23.4433,319500.0
2015-01-16 12:20:00,28.78,28.78,28.74,28.77,257400.0,23.4433,23.4433,23.4107,23.4352,257400.0
2015-01-16 12:30:00,28.77,28.82,28.76,28.82,436500.0,23.4352,23.4759,23.427,23.4759,436500.0
2015-01-16 12:40:00,28.82,28.89,28.81,28.89,321600.0,23.4759,23.5329,23.4678,23.5329,321600.0
2015-01-16 12:50:00,28.89,28.9,28.87,28.89,389400.0,23.5329,23.5411,23.5166,23.5329,389400.0
2015-01-16 13:00:00,28.89,28.9,28.85,28.88,240600.0,23.5329,23.5411,23.5004,23.5248,240600.0
2015-01-16 13:10:00,28.88,28.89,28.81,28.82,447600.0,23.5248,23.5329,23.4678,23.4759,447600.0
2015-01-16 13:20:00,28.82,28.83,28.79,28.8,286500.0,23.4759,23.4841,23.4515,23.4596,286500.0
2015-01-16 13:30:00,28.81,28.86,28.8,28.86,352200.0,23.4678,23.5085,23.4596,23.5085,352200.0
2015-01-16 13:40:00,28.86,28.86,28.82,28.86,189600.0,23.5085,23.5085,23.4759,23.5085,189600.0
2015-01-16 13:50:00,28.85,28.89,28.85,28.89,240300.0,23.5004,23.5329,23.5004,23.5329,240300.0
2015-01-16 14:00:00,28.89,28.9,28.84,28.85,314100.0,23.5329,23.5411,23.4922,23.5004,314100.0
2015-01-16 14:10:00,28.85,28.87,28.82,28.87,306000.0,23.5004,23.5166,23.4759,23.5166,306000.0
2015-01-16 14:20:00,28.86,28.89,28.86,28.88,285600.0,23.5085,23.5329,23.5085,23.5248,285600.0
2015-01-16 14:30:00,28.88,28.88,28.83,28.83,278100.0,23.5248,23.5248,23.4841,23.4841,278100.0
2015-01-16 14:40:00,28.83,28.86,28.83,28.84,285900.0,23.4841,23.5085,23.4841,23.4922,285900.0
2015-01-16 14:50:00,28.84,28.88,28.83,28.88,372300.0,23.4922,23.5248,23.4841,23.5248,372300.0
2015-01-16 15:00:00,28.87,28.88,28.82,28.83,384900.0,23.5166,23.5248,23.4759,23.4841,384900.0
2015-01-16 15:10:00,28.83,28.86,28.82,28.85,457200.0,23.4841,23.5085,23.4759,23.5004,457200.0
2015-01-16 15:20:00,28.85,28.88,28.85,28.86,473400.0,23.5004,23.5248,23.5004,23.5085,473400.0
2015-01-16 15:30:00,28.86,28.93,28.85,28.93,691500.0,23.5085,23.5655,23.5004,23.5655,691500.0
2015-01-16 15:40:00,28.93,28.93,28.87,28.88,1689300.0,23.5655,23.5655,23.5166,23.5248,1689300.0
2015-01-16 15:50:00,28.88,28.95,28.85,28.92,3036900.0,23.5248,23.5818,23.5004,23.5574,3036900.0
2015-01-20 09:30:00,28.94,29.23,28.92,28.92,2001900.0,23.5737,23.8099,23.5574,23.5574,2001900.0
2015-01-20 09:40:00,28.93,28.95,28.88,28.89,712200.0,23.5655,23.5818,23.5248,23.5329,712200.0
2015-01-20 09:50:00,28.88,28.89,28.83,28.85,487500.0,23.5248,23.5329,23.4841,23.5004,487500.0
2015-01-20 10:00:00,28.84,28.9,28.8,28.87,458700.0,23.4922,23.5411,23.4596,23.5166,458700.0
2015-01-20 10:10:00,28.88,28.9,28.81,28.83,376200.0,23.5248,23.5411,23.4678,23.4841,376200.0
2015-01-20 10:20:00,28.83,28.86,28.79,28.81,492900.0,23.4841,23.5085,23.4515,23.4678,492900.0
2015-01-20 10:30:00,28.81,28.82,28.73,28.73,645900.0,23.4678,23.4759,23.4026,23.4026,645900.0
2015-01-20 10:40:00,28.72,28.76,28.68,28.76,841800.0,23.3945,23.427,23.3619,23.427,841800.0
2015-01-20 10:50:00,28.76,28.76,28.66,28.68,475200.0,23.427,23.427,23.3456,23.3619,475200.0
2015-01-20 11:00:00,28.68,28.71,28.64,28.68,856200.0,23.3619,23.3863,23.3293,23.3619,856200.0
2015-01-20 11:10:00,28.68,28.68,28.59,28.64,448200.0,23.3619,23.3619,23.2886,23.3293,448200.0
2015-01-20 11:20:00,28.64,28.68,28.63,28.67,347700.0,23.3293,23.3619,23.3211,23.3537,347700.0
2015-01-20 11:30:00,28.67,28.69,28.63,28.65,301500.0,23.3537,23.37,23.3211,23.3374,301500.0
2015-01-20 11:40:00,28.65,28.65,28.52,28.54,603300.0,23.3374,23.3374,23.2315,23.2478,603300.0
2015-01-20 11:50:00,28.54,28.61,28.53,28.6,317700.0,23.2478,23.3049,23.2397,23.2967,317700.0
2015-01-20 12:00:00,28.61,28.61,28.56,28.56,348300.0,23.3049,23.3049,23.2641,23.2641,348300.0
2015-01-20 12:10:00,28.56,28.6,28.55,28.58,305700.0,23.2641,23.2967,23.256,23.2804,305700.0
2015-01-20 12:20:00,28.58,28.62,28.57,28.61,263100.0,23.2804,23.313,23.2723,23.3049,263100.0
2015-01-20 12:30:00,28.61,28.64,28.59,28.62,479100.0,23.3049,23.3293,23.2886,23.313,479100.0
2015-01-20 12:40:00,28.62,28.66,28.6,28.66,441900.0,23.313,23.3456,23.2967,23.3456,441900.0
2015-01-20 12:50:00,28.66,28.67,28.63,28.66,210900.0,23.3456,23.3537,23.3211,23.3456,210900.0
2015-01-20 13:00:00,28.66,28.68,28.63,28.65,262800.0,23.3456,23.3619,23.3211,23.3374,262800.0
2015-01-20 13:10:00,28.64,28.68,28.63,28.68,352200.0,23.3293,23.3619,23.3211,23.3619,352200.0
2015-01-20 13:20:00,28.68,28.77,28.68,28.75,348900.0,23.3619,23.4352,23.3619,23.4189,348900.0
2015-01-20 13:30:00,28.75,28.79,28.75,28.79,224400.0,23.4189,23.4515,23.4189,23.4515,224400.0
2015-01-20 13:40:00,28.79,28.81,28.77,28.78,340200.0,23.4515,23.4678,23.4352,23.4433,340200.0
2015-01-20 13:50:00,28.78,28.78,28.76,28.77,266400.0,23.4433,23.4433,23.427,23.4352,266400.0
2015-01-20 14:00:00,28.77,28.81,28.76,28.8,615300.0,23.4352,23.4678,23.427,23.4596,615300.0
2015-01-20 14:10:00,28.8,28.81,28.77,28.8,187200.0,23.4596,23.4678,23.4352,23.4596,187200.0
2015-01-20 14:20:00,28.79,28.8,28.77,28.8,236100.0,23.4515,23.4596,23.4352,23.4596,236100.0
2015-01-20 14:30:00,28.8,28.87,28.8,28.85,335100.0,23.4596,23.5166,23.4596,23.5004,335100.0
2015-01-20 14:40:00,28.85,28.91,28.85,28.91,279000.0,23.5004,23.5492,23.5004,23.5492,279000.0
2015-01-20 14:50:00,28.9,28.91,28.87,28.89,282300.0,23.5411,23.5492,23.5166,23.5329,282300.0
2015-01-20 15:00:00,28.89,28.91,28.88,28.91,249300.0,23.5329,23.5492,23.5248,23.5492,249300.0
2015-01-20 15:10:00,28.91,28.95,28.9,28.93,458700.0,23.5492,23.5818,23.5411,23.5655,458700.0
2015-01-20 15:20:00,28.93,28.95,28.89,28.92,424800.0,23.5655,23.5818,23.5329,23.5574,424800.0
2015-01-20 15:30:00,28.92,28.92,28.85,28.87,635100.0,23.5574,23.5574,23.5004,23.5166,635100.0
2015-01-20 15:40:00,28.86,28.93,28.86,28.87,606900.0,23.5085,23.5655,23.5085,23.5166,606900.0
2015-01-20 15:50:00,28.87,28.9,28.86,28.89,972000.0,23.5166,23.5411,23.5085,23.5329,972000.0
2015-01-21 09:30:00,28.7,28.81,28.57,28.79,1287600.0,23.3782,23.4678,23.2723,23.4515,1287600.0
2015-01-21 09:40:00,28.79,28.86,28.68,28.7,680700.0,23.4515,23.5085,23.3619,23.3782,680700.0
2015-01-21 09:50:00,28.71,28.85,28.68,28.71,501900.0,23.3863,23.5004,23.3619,23.3863,501900.0
2015-01-21 10:00:00,28.71,28.82,28.68,28.7,679500.0,23.3863,23.4759,23.3619,23.3782,679500.0
2015-01-21 10:10:00,28.69,28.76,28.67,28.75,367500.0,23.37,23.427,23.3537,23.4189,367500.0
2015-01-21 10:20:00,28.75,28.79,28.73,28.77,334800.0,23.4189,23.4515,23.4026,23.4352,334800.0
2015-01-21 10:30:00,28.77,28.8,28.7,28.74,509100.0,23.4352,23.4596,23.3782,23.4107,509100.0
2015-01-21 10:40:00,28.74,28.86,28.74,28.86,396600.0,23.4107,23.5085,23.4107,23.5085,396600.0
2015-01-21 10:50:00,28.87,28.89,28.82,28.86,598200.0,23.5166,23.5329,23.4759,23.5085,598200.0
2015-01-21 11:00:00,28.86,28.9,28.85,28.85,388500.0,23.5085,23.5411,23.5004,23.5004,388500.0
2015-01-21 11:10:00,28.85,28.88,28.82,28.83,319200.0,23.5004,23.5248,23.4759,23.4841,319200.0
2015-01-21 11:20:00,28.83,28.85,28.78,28.84,346800.0,23.4841,23.5004,23.4433,23.4922,346800.0
2015-01-21 11:30:00,28.84,28.86,28.83,28.85,204300.0,23.4922,23.5085,23.4841,23.5004,204300.0
2015-01-21 11:40:00,28.85,28.88,28.82,28.88,539700.0,23.5004,23.5248,23.4759,23.5248,539700.0
2015-01-21 11:50:00,28.88,28.91,28.88,28.89,301200.0,23.5248,23.5492,23.5248,23.5329,301200.0
2015-01-21 12:00:00,28.88,28.9,28.87,28.89,200400.0,23.5248,23.5411,23.5166,23.5329,200400.0
2015-01-21 12:10:00,28.89,28.93,28.88,28.92,322500.0,23.5329,23.5655,23.5248,23.5574,322500.0
2015-01-21 12:20:00,28.91,28.96,28.91,28.96,227700.0,23.5492,23.59,23.5492,23.59,227700.0
2015-01-21 12:30:00,28.96,28.97,28.91,28.92,277500.0,23.59,23.5981,23.5492,23.5574,277500.0
2015-01-21 12:40:00,28.91,28.96,28.91,28.92,133500.0,23.5492,23.59,23.5492,23.5574,133500.0
2015-01-21 12:50:00,28.92,28.93,28.88,28.9,308400.0,23.5574,23.5655,23.5248,23.5411,308400.0
2015-01-21 13:00:00,28.9,28.95,28.89,28.94,274500.0,23.5411,23.5818,23.5329,23.5737,274500.0
2015-01-21 13:10:00,28.94,28.95,28.91,28.93,210600.0,23.5737,23.5818,23.5492,23.5655,210600.0
2015-01-21 13:20:00,28.93,28.94,28.88,28.89,219000.0,23.5655,23.5737,23.5248,23.5329,219000.0
2015-01-21 13:30:00,28.89,28.89,28.84,28.86,418200.0,23.5329,23.5329,23.4922,23.5085,418200.0
2015-01-21 13:40:00,28.86,28.9,28.85,28.85,343200.0,23.5085,23.5411,23.5004,23.5004,343200.0
2015-01-21 13:50:00,28.86,28.87,28.82,28.82,405900.0,23.5085,23.5166,23.4759,23.4759,405900.0
2015-01-21 14:00:00,28.82,28.86,28.8,28.83,1252200.0,23.4759,23.5085,23.4596,23.4841,1252200.0
2015-01-21 14:10:00,28.83,28.87,28.8,28.85,254100.0,23.4841,23.5166,23.4596,23.5004,254100.0
2015-01-21 14:20:00,28.85,28.89,28.83,28.86,333000.0,23.5004,23.5329,23.4841,23.5085,333000.0
2015-01-21 14:30:00,28.86,28.88,28.83,28.84,239100.0,23.5085,23.5248,23.4841,23.4922,239100.0
2015-01-21 14:40:00,28.84,28.89,28.8,28.89,312900.0,23.4922,23.5329,23.4596,23.5329,312900.0
2015-01-21 14:50:00,28.89,28.9,28.84,28.86,291900.0,23.5329,23.5411,23.4922,23.5085,291900.0
2015-01-21 15:00:00,28.87,28.88,28.85,28.85,383700.0,23.5166,23.5248,23.5004,23.5004,383700.0
2015-01-21 15:10:00,28.85,28.9,28.84,28.89,440400.0,23.5004,23.5411,23.4922,23.5329,440400.0
2015-01-21 15:20:00,28.89,28.92,28.88,28.9,693900.0,23.5329,23.5574,23.5248,23.5411,693900.0
2015-01-21 15:30:00,28.9,28.93,28.89,28.9,716700.0,23.5411,23.5655,23.5329,23.5411,716700.0
2015-01-21 15:40:00,28.9,28.91,28.88,28.9,677400.0,23.5411,23.5492,23.5248,23.5411,677400.0
2015-01-21 15:50:00,28.9,28.92,28.87,28.88,1270200.0,23.5411,23.5574,23.5166,23.5248,1270200.0
2015-01-22 09:30:00,29.08,29.2,29.04,29.14,799200.0,23.6877,23.7855,23.6551,23.7366,799200.0
2015-01-22 09:40:00,29.14,29.14,28.95,29.02,635100.0,23.7366,23.7366,23.5818,23.6388,635100.0
2015-01-22 09:50:00,29.01,29.1,29.01,29.05,381900.0,23.6307,23.704,23.6307,23.6633,381900.0
2015-01-22 10:00:00,29.05,29.11,29.0,29.05,276600.0,23.6633,23.7121,23.6225,23.6633,276600.0
2015-01-22 10:10:00,29.05,29.05,28.97,29.03,921900.0,23.6633,23.6633,23.5981,23.647,921900.0
2015-01-22 10:20:00,29.03,29.09,29.03,29.06,313200.0,23.647,23.6958,23.647,23.6714,313200.0
2015-01-22 10:30:00,29.06,29.11,29.05,29.05,569100.0,23.6714,23.7121,23.6633,23.6633,569100.0
2015-01-22 10:40:00,29.05,29.15,29.05,29.15,367200.0,23.6633,23.7447,23.6633,23.7447,367200.0
2015-01-22 10:50:00,29.14,29.19,29.13,29.18,551400.0,23.7366,23.7773,23.7284,23.7692,551400.0
2015-01-22 11:00:00,29.19,29.2,29.15,29.15,831300.0,23.7773,23.7855,23.7447,23.7447,831300.0
2015-01-22 11:10:00,29.15,29.17,29.11,29.13,717900.0,23.7447,23.761,23.7121,23.7284,717900.0
2015-01-22 11:20:00,29.13,29.17,29.11,29.17,599100.0,23.7284,23.761,23.7121,23.761,599100.0
2015-01-22 11:30:00,29.17,29.19,29.13,29.19,497100.0,23.761,23.7773,23.7284,23.7773,497100.0
2015-01-22 11:40:00,29.19,29.2,29.17,29.17,239400.0,23.7773,23.7855,23.761,23.761,239400.0
2015-01-22 11:50:00,29.18,29.24,29.16,29.23,312000.0,23.7692,23.818,23.7529,23.8099,312000.0
2015-01-22 12:00:00,29.23,29.25,29.19,29.23,241800.0,23.8099,23.8262,23.7773,23.8099,241800.0
2015-01-22 12:10:00,29.23,29.26,29.22,29.24,271200.0,23.8099,23.8343,23.8017,23.818,271200.0
2015-01-22 12:20:00,29.24,29.27,29.24,29.25,193800.0,23.818,23.8425,23.818,23.8262,193800.0
2015-01-22 12:30:00,29.26,29.26,29.18,29.18,264600.0,23.8343,23.8343,23.7692,23.7692,264600.0
2015-01-22 12:40:00,29.17,29.24,29.16,29.24,276000.0,23.761,23.818,23.7529,23.818,276000.0
2015-01-22 12:50:00,29.24,29.24,29.2,29.24,373200.0,23.818,23.818,23.7855,23.818,373200.0
2015-01-22 13:00:00,29.24,29.31,29.23,29.3,388200.0,23.818,23.8751,23.8099,23.8669,388200.0
2015-01-22 13:10:00,29.3,29.31,29.25,29.25,269700.0,23.8669,23.8751,23.8262,23.8262,269700.0
2015-01-22 13:20:00,29.26,29.26,29.23,29.24,328800.0,23.8343,23.8343,23.8099,23.818,328800.0
2015-01-22 13:30:00,29.23,29.25,29.23,29.25,198000.0,23.8099,23.8262,23.8099,23.8262,198000.0
2015-01-22 13:40:00,29.25,29.3,29.24,29.3,300300.0,23.8262,23.8669,23.818,23.8669,300300.0
2015-01-22 13:50:00,29.3,29.3,29.25,29.28,433800.0,23.8669,23.8669,23.8262,23.8506,433800.0
2015-01-22 14:00:00,29.29,29.29,29.26,29.28,334500.0,23.8588,23.8588,23.8343,23.8506,334500.0
2015-01-22 14:10:00,29.28,29.29,29.27,29.29,326700.0,23.8506,23.8588,23.8425,23.8588,326700.0
2015-01-22 14:20:00,29.29,29.31,29.27,29.3,336000.0,23.8588,23.8751,23.8425,23.8669,336000.0
2015-01-22 14:30:00,29.31,29.4,29.3,29.38,568500.0,23.8751,23.9484,23.8669,23.9321,568500.0
2015-01-22 14:40:00,29.37,29.42,29.34,29.41,364500.0,23.9239,23.9647,23.8995,23.9565,364500.0
2015-01-22 14:50:00,29.41,29.47,29.4,29.41,606600.0,23.9565,24.0054,23.9484,23.9565,606600.0
2015-01-22 15:00:00,29.41,29.45,29.4,29.45,689400.0,23.9565,23.9891,23.9484,23.9891,689400.0
2015-01-22 15:10:00,29.45,29.46,29.41,29.43,502500.0,23.9891,23.9972,23.9565,23.9728,502500.0
2015-01-22 15:20:00,29.43,29.44,29.41,29.43,586500.0,23.9728,23.9809,23.9565,23.9728,586500.0
2015-01-22 15:30:00,29.42,29.45,29.4,29.43,608700.0,23.9647,23.9891,23.9484,23.9728,608700.0
2015-01-22 15:40:00,29.43,29.43,29.4,29.41,596100.0,23.9728,23.9728,23.9484,23.9565,596100.0
2015-01-22 15:50:00,29.41,29.44,29.39,29.43,1311900.0,23.9565,23.9809,23.9402,23.9728,1311900.0
2015-01-23 09:30:00,29.47,29.5,29.3,29.46,656100.0,24.0054,24.0298,23.8669,23.9972,656100.0
2015-01-23 09:40:00,29.46,29.57,29.45,29.54,573900.0,23.9972,24.0868,23.9891,24.0624,573900.0
2015-01-23 09:50:00,29.53,29.56,29.49,29.53,753000.0,24.0543,24.0787,24.0217,24.0543,753000.0
2015-01-23 10:00:00,29.53,29.58,29.51,29.58,308700.0,24.0543,24.095,24.038,24.095,308700.0
2015-01-23 10:10:00,29.58,29.63,29.55,29.59,402300.0,24.095,24.1357,24.0706,24.1031,402300.0
2015-01-23 10:20:00,29.59,29.66,29.55,29.66,603300.0,24.1031,24.1602,24.0706,24.1602,603300.0
2015-01-23 10:30:00,29.65,29.65,29.53,29.58,351600.0,24.152,24.152,24.0543,24.095,351600.0
2015-01-23 10:40:00,29.58,29.62,29.56,29.57,243600.0,24.095,24.1276,24.0787,24.0868,243600.0
2015-01-23 10:50:00,29.58,29.65,29.56,29.6,394200.0,24.095,24.152,24.0787,24.1113,394200.0
2015-01-23 11:00:00,29.6,29.64,29.6,29.63,255600.0,24.1113,24.1439,24.1113,24.1357,255600.0
2015-01-23 11:10:00,29.63,29.66,29.59,29.65,413400.0,24.1357,24.1602,24.1031,24.152,413400.0
2015-01-23 11:20:00,29.65,29.65,29.63,29.63,275400.0,24.152,24.152,24.1357,24.1357,275400.0
2015-01-23 11:30:00,29.64,29.66,29.61,29.65,317100.0,24.1439,24.1602,24.1194,24.152,317100.0
2015-01-23 11:40:00,29.64,29.69,29.63,29.69,301200.0,24.1439,24.1846,24.1357,24.1846,301200.0
2015-01-23 11:50:00,29.69,29.71,29.66,29.66,493500.0,24.1846,24.2009,24.1602,24.1602,493500.0
2015-01-23 12:00:00,29.66,29.68,29.65,29.67,305100.0,24.1602,24.1764,24.152,24.1683,305100.0
2015-01-23 12:10:00,29.67,29.71,29.66,29.66,253200.0,24.1683,24.2009,24.1602,24.1602,253200.0
2015-01-23 12:20:00,29.66,29.67,29.63,29.64,158400.0,24.1602,24.1683,24.1357,24.1439,158400.0
2015-01-23 12:30:00,29.64,29.67,29.64,29.65,277500.0,24.1439,24.1683,24.1439,24.152,277500.0
2015-01-23 12:40:00,29.65,29.7,29.63,29.7,184800.0,24.152,24.1927,24.1357,24.1927,184800.0
2015-01-23 12:50:00,29.7,29.72,29.69,29.72,130500.0,24.1927,24.209,24.1846,24.209,130500.0
2015-01-23 13:00:00,29.72,29.75,29.71,29.74,251700.0,24.209,24.2335,24.2009,24.2253,251700.0
2015-01-23 13:10:00,29.74,29.75,29.71,29.73,300000.0,24.2253,24.2335,24.2009,24.2172,300000.0
2015-01-23 13:20:00,29.73,29.74,29.69,29.69,364500.0,24.2172,24.2253,24.1846,24.1846,364500.0
2015-01-23 13:30:00,29.69,29.73,29.69,29.72,1658400.0,24.1846,24.2172,24.1846,24.209,1658400.0
2015-01-23 13:40:00,29.72,29.74,29.71,29.74,269100.0,24.209,24.2253,24.2009,24.2253,269100.0
2015-01-23 13:50:00,29.74,29.74,29.71,29.73,147900.0,24.2253,24.2253,24.2009,24.2172,147900.0
2015-01-23 14:00:00,29.72,29.73,29.7,29.7,176100.0,24.209,24.2172,24.1927,24.1927,176100.0
2015-01-23 14:10:00,29.7,29.71,29.67,29.68,173400.0,24.1927,24.2009,24.1683,24.1764,173400.0
2015-01-23 14:20:00,29.68,29.72,29.67,29.7,277800.0,24.1764,24.209,24.1683,24.1927,277800.0
2015-01-23 14:30:00,29.7,29.71,29.64,29.65,310800.0,24.1927,24.2009,24.1439,24.152,310800.0
2015-01-23 14:40:00,29.65,29.66,29.59,29.61,281100.0,24.152,24.1602,24.1031,24.1194,281100.0
2015-01-23 14:50:00,29.61,29.61,29.55,29.56,566700.0,24.1194,24.1194,24.0706,24.0787,566700.0
2015-01-23 15:00:00,29.55,29.55,29.5,29.53,520500.0,24.0706,24.0706,24.0298,24.0543,520500.0
2015-01-23 15:10:00,29.54,29.54,29.51,29.52,381600.0,24.0624,24.0624,24.038,24.0461,381600.0
2015-01-23 15:20:00,29.52,29.52,29.5,29.51,387300.0,24.0461,24.0461,24.0298,24.038,387300.0
2015-01-23 15:30:00,29.51,29.54,29.49,29.51,424500.0,24.038,24.0624,24.0217,24.038,424500.0
2015-01-23 15:40:00,29.51,29.53,29.5,29.51,538800.0,24.038,24.0543,24.0298,24.038,538800.0
2015-01-23 15:50:00,29.51,29.51,29.47,29.5,1541100.0,24.038,24.038,24.0054,24.0298,1541100.0
2015-01-26 09:30:00,29.44,29.52,29.37,29.5,634800.0,23.9809,24.0461,23.9239,24.0298,634800.0
2015-01-26 09:40:00,29.5,29.6,29.47,29.57,399000.0,24.0298,24.1113,24.0054,24.0868,399000.0
2015-01-26 09:50:00,29.57,29.6,29.51,29.54,475800.0,24.0868,24.1113,24.038,24.0624,475800.0
2015-01-26 10:00:00,29.54,29.64,29.54,29.63,513900.0,24.0624,24.1439,24.0624,24.1357,513900.0
2015-01-26 10:10:00,29.63,29.63,29.52,29.57,774900.0,24.1357,24.1357,24.0461,24.0868,774900.0
2015-01-26 10:20:00,29.57,29.6,29.52,29.58,421500.0,24.0868,24.1113,24.0461,24.095,421500.0
2015-01-26 10:30:00,29.59,29.59,29.53,29.56,315000.0,24.1031,24.1031,24.0543,24.0787,315000.0
2015-01-26 10:40:00,29.56,29.63,29.55,29.62,303000.0,24.0787,24.1357,24.0706,24.1276,303000.0
2015-01-26 10:50:00,29.62,29.71,29.62,29.71,644400.0,24.1276,24.2009,24.1276,24.2009,644400.0
2015-01-26 11:00:00,29.71,29.72,29.66,29.69,368700.0,24.2009,24.209,24.1602,24.1846,368700.0
2015-01-26 11:10:00,29.69,29.7,29.61,29.61,280200.0,24.1846,24.1927,24.1194,24.1194,280200.0
2015-01-26 11:20:00,29.61,29.62,29.52,29.55,241500.0,24.1194,24.1276,24.0461,24.0706,241500.0
2015-01-26 11:30:00,29.55,29.56,29.49,29.51,296700.0,24.0706,24.0787,24.0217,24.038,296700.0
2015-01-26 11:40:00,29.51,29.55,29.5,29.53,170100.0,24.038,24.0706,24.0298,24.0543,170100.0
2015-01-26 11:50:00,29.53,29.58,29.51,29.57,298500.0,24.0543,24.095,24.038,24.0868,298500.0
2015-01-26 12:00:00,29.58,29.58,29.55,29.57,151800.0,24.095,24.095,24.0706,24.0868,151800.0
2015-01-26 12:10:00,29.57,29.59,29.54,29.58,195300.0,24.0868,24.1031,24.0624,24.095,195300.0
2015-01-26 12:20:00,29.58,29.64,29.57,29.63,295200.0,24.095,24.1439,24.0868,24.1357,295200.0
2015-01-26 12:30:00,29.63,29.64,29.56,29.57,186600.0,24.1357,24.1439,24.0787,24.0868,186600.0
2015-01-26 12:40:00,29.57,29.59,29.56,29.56,122700.0,24.0868,24.1031,24.0787,24.0787,122700.0
2015-01-26 12:50:00,29.56,29.57,29.54,29.54,170100.0,24.0787,24.0868,24.0624,24.0624,170100.0
2015-01-26 13:00:00,29.55,29.55,29.49,29.5,244200.0,24.0706,24.0706,24.0217,24.0298,244200.0
2015-01-26 13:10:00,29.5,29.55,29.5,29.54,235500.0,24.0298,24.0706,24.0298,24.0624,235500.0
2015-01-26 13:20:00,29.54,29.6,29.54,29.58,153900.0,24.0624,24.1113,24.0624,24.095,153900.0
2015-01-26 13:30:00,29.58,29.6,29.56,29.57,107400.0,24.095,24.1113,24.0787,24.0868,107400.0
2015-01-26 13:40:00,29.57,29.62,29.57,29.62,172200.0,24.0868,24.1276,24.0868,24.1276,172200.0
2015-01-26 13:50:00,29.61,29.61,29.56,29.57,167700.0,24.1194,24.1194,24.0787,24.0868,167700.0
2015-01-26 14:00:00,29.57,29.58,29.53,29.54,118200.0,24.0868,24.095,24.0543,24.0624,118200.0
2015-01-26 14:10:00,29.53,29.54,29.5,29.53,155100.0,24.0543,24.0624,24.0298,24.0543,155100.0
2015-01-26 14:20:00,29.54,29.56,29.52,29.55,104400.0,24.0624,24.0787,24.0461,24.0706,104400.0
2015-01-26 14:30:00,29.55,29.57,29.53,29.54,158400.0,24.0706,24.0868,24.0543,24.0624,158400.0
2015-01-26 14:40:00,29.54,29.56,29.49,29.5,185700.0,24.0624,24.0787,24.0217,24.0298,185700.0
2015-01-26 14:50:00,29.51,29.53,29.49,29.51,187500.0,24.038,24.0543,24.0217,24.038,187500.0
2015-01-26 15:00:00,29.52,29.52,29.5,29.52,199800.0,24.0461,24.0461,24.0298,24.0461,199800.0
2015-01-26 15:10:00,29.52,29.55,29.5,29.51,287700.0,24.0461,24.0706,24.0298,24.038,287700.0
2015-01-26 15:20:00,29.51,29.52,29.49,29.5,198000.0,24.038,24.0461,24.0217,24.0298,198000.0
2015-01-26 15:30:00,29.5,29.53,29.49,29.53,315600.0,24.0298,24.0543,24.0217,24.0543,315600.0
2015-01-26 15:40:00,29.53,29.53,29.49,29.5,383100.0,24.0543,24.0543,24.0217,24.0298,383100.0
2015-01-26 15:50:00,29.5,29.56,29.5,29.54,824700.0,24.0298,24.0787,24.0298,24.0624,824700.0
2015-01-27 09:30:00,29.43,29.49,29.32,29.4,764100.0,23.9728,24.0217,23.8832,23.9484,764100.0
2015-01-27 09:40:00,29.39,29.39,29.26,29.3,260100.0,23.9402,23.9402,23.8343,23.8669,260100.0
2015-01-27 09:50:00,29.3,29.33,29.23,29.23,433500.0,23.8669,23.8913,23.8099,23.8099,433500.0
2015-01-27 10:00:00,29.23,29.3,29.2,29.25,527100.0,23.8099,23.8669,23.7855,23.8262,527100.0
2015-01-27 10:10:00,29.25,29.3,29.24,29.28,350400.0,23.8262,23.8669,23.818,23.8506,350400.0
2015-01-27 10:20:00,29.28,29.3,29.23,29.23,569700.0,23.8506,23.8669,23.8099,23.8099,569700.0
2015-01-27 10:30:00,29.23,29.23,29.13,29.17,540900.0,23.8099,23.8099,23.7284,23.761,540900.0
2015-01-27 10:40:00,29.16,29.17,29.09,29.15,297300.0,23.7529,23.761,23.6958,23.7447,297300.0
2015-01-27 10:50:00,29.15,29.17,29.13,29.15,331800.0,23.7447,23.761,23.7284,23.7447,331800.0
2015-01-27 11:00:00,29.15,29.18,29.13,29.16,348900.0,23.7447,23.7692,23.7284,23.7529,348900.0
2015-01-27 11:10:00,29.17,29.18,29.13,29.16,271200.0,23.761,23.7692,23.7284,23.7529,271200.0
2015-01-27 11:20:00,29.16,29.17,29.11,29.16,357000.0,23.7529,23.761,23.7121,23.7529,357000.0
2015-01-27 11:30:00,29.16,29.22,29.15,29.18,372000.0,23.7529,23.8017,23.7447,23.7692,372000.0
2015-01-27 11:40:00,29.18,29.2,29.16,29.19,160500.0,23.7692,23.7855,23.7529,23.7773,160500.0
2015-01-27 11:50:00,29.19,29.2,29.14,29.15,246000.0,23.7773,23.7855,23.7366,23.7447,246000.0
2015-01-27 12:00:00,29.15,29.17,29.13,29.15,378300.0,23.7447,23.761,23.7284,23.7447,378300.0
2015-01-27 12:10:00,29.15,29.17,29.13,29.16,267300.0,23.7447,23.761,23.7284,23.7529,267300.0
2015-01-27 12:20:00,29.16,29.2,29.16,29.19,214800.0,23.7529,23.7855,23.7529,23.7773,214800.0
2015-01-27 12:30:00,29.2,29.24,29.19,29.23,333600.0,23.7855,23.818,23.7773,23.8099,333600.0
2015-01-27 12:40:00,29.23,29.24,29.18,29.21,709500.0,23.8099,23.818,23.7692,23.7936,709500.0
2015-01-27 12:50:00,29.2,29.21,29.15,29.2,284400.0,23.7855,23.7936,23.7447,23.7855,284400.0
2015-01-27 13:00:00,29.2,29.23,29.18,29.23,204300.0,23.7855,23.8099,23.7692,23.8099,204300.0
2015-01-27 13:10:00,29.23,29.29,29.22,29.27,224400.0,23.8099,23.8588,23.8017,23.8425,224400.0
2015-01-27 13:20:00,29.27,29.31,29.27,29.29,235200.0,23.8425,23.8751,23.8425,23.8588,235200.0
2015-01-27 13:30:00,29.29,29.3,29.25,29.27,148500.0,23.8588,23.8669,23.8262,23.8425,148500.0
2015-01-27 13:40:00,29.28,29.28,29.21,29.22,167400.0,23.8506,23.8506,23.7936,23.8017,167400.0
2015-01-27 13:50:00,29.21,29.22,29.18,29.22,189300.0,23.7936,23.8017,23.7692,23.8017,189300.0
2015-01-27 14:00:00,29.22,29.24,29.2,29.23,200100.0,23.8017,23.818,23.7855,23.8099,200100.0
2015-01-27 14:10:00,29.23,29.28,29.22,29.28,164700.0,23.8099,23.8506,23.8017,23.8506,164700.0
2015-01-27 14:20:00,29.29,29.37,29.28,29.35,586500.0,23.8588,23.9239,23.8506,23.9076,586500.0
2015-01-27 14:30:00,29.36,29.37,29.33,29.36,317100.0,23.9158,23.9239,23.8913,23.9158,317100.0
2015-01-27 14:40:00,29.35,29.36,29.3,29.32,203400.0,23.9076,23.9158,23.8669,23.8832,203400.0
2015-01-27 14:50:00,29.32,29.34,29.27,29.28,425400.0,23.8832,23.8995,23.8425,23.8506,425400.0
2015-01-27 15:00:00,29.28,29.31,29.26,29.29,201300.0,23.8506,23.8751,23.8343,23.8588,201300.0
2015-01-27 15:10:00,29.29,29.29,29.24,29.25,251100.0,23.8588,23.8588,23.818,23.8262,251100.0
2015-01-27 15:20:00,29.25,29.25,29.18,29.19,306600.0,23.8262,23.8262,23.7692,23.7773,306600.0
2015-01-27 15:30:00,29.19,29.2,29.13,29.17,582600.0,23.7773,23.7855,23.7284,23.761,582600.0
2015-01-27 15:40:00,29.17,29.24,29.17,29.2,837000.0,23.761,23.818,23.761,23.7855,837000.0
2015-01-27 15:50:00,29.2,29.2,29.14,29.18,1149600.0,23.7855,23.7855,23.7366,23.7692,1149600.0
2015-01-28 09:30:00,29.34,29.38,29.24,29.27,703200.0,23.8995,23.9321,23.818,23.8425,703200.0
2015-01-28 09:40:00,29.26,29.37,29.26,29.34,314700.0,23.8343,23.9239,23.8343,23.8995,314700.0
2015-01-28 09:50:00,29.35,29.38,29.26,29.32,413700.0,23.9076,23.9321,23.8343,23.8832,413700.0
2015-01-28 10:00:00,29.33,29.36,29.3,29.35,292500.0,23.8913,23.9158,23.8669,23.9076,292500.0
2015-01-28 10:10:00,29.35,29.4,29.29,29.29,273900.0,23.9076,23.9484,23.8588,23.8588,273900.0
2015-01-28 10:20:00,29.3,29.38,29.29,29.32,517800.0,23.8669,23.9321,23.8588,23.8832,517800.0
2015-01-28 10:30:00,29.32,29.34,29.27,29.27,384300.0,23.8832,23.8995,23.8425,23.8425,384300.0
2015-01-28 10:40:00,29.27,29.28,29.23,29.24,224100.0,23.8425,23.8506,23.8099,23.818,224100.0
2015-01-28 10:50:00,29.25,29.26,29.19,29.22,206400.0,23.8262,23.8343,23.7773,23.8017,206400.0
2015-01-28 11:00:00,29.22,29.25,29.21,29.24,166200.0,23.8017,23.8262,23.7936,23.818,166200.0
2015-01-28 11:10:00,29.24,29.24,29.17,29.21,287700.0,23.818,23.818,23.761,23.7936,287700.0
2015-01-28 11:20:00,29.21,29.25,29.17,29.24,144000.0,23.7936,23.8262,23.761,23.818,144000.0
2015-01-28 11:30:00,29.24,29.29,29.23,29.27,166800.0,23.818,23.8588,23.8099,23.8425,166800.0
2015-01-28 11:40:00,29.27,29.31,29.23,29.3,189900.0,23.8425,23.8751,23.8099,23.8669,189900.0
2015-01-28 11:50:00,29.3,29.32,29.29,29.31,268500.0,23.8669,23.8832,23.8588,23.8751,268500.0
2015-01-28 12:00:00,29.31,29.37,29.31,29.33,225600.0,23.8751,23.9239,23.8751,23.8913,225600.0
2015-01-28 12:10:00,29.33,29.36,29.33,29.34,276000.0,23.8913,23.9158,23.8913,23.8995,276000.0
2015-01-28 12:20:00,29.34,29.39,29.34,29.36,312300.0,23.8995,23.9402,23.8995,23.9158,312300.0
2015-01-28 12:30:00,29.36,29.36,29.33,29.34,157200.0,23.9158,23.9158,23.8913,23.8995,157200.0
2015-01-28 12:40:00,29.34,29.35,29.31,29.33,107100.0,23.8995,23.9076,23.8751,23.8913,107100.0
2015-01-28 12:50:00,29.33,29.33,29.29,29.29,173700.0,23.8913,23.8913,23.8588,23.8588,173700.0
2015-01-28 13:00:00,29.29,29.32,29.28,29.31,177600.0,23.8588,23.8832,23.8506,23.8751,177600.0
2015-01-28 13:10:00,29.31,29.32,29.29,29.3,165900.0,23.8751,23.8832,23.8588,23.8669,165900.0
2015-01-28 13:20:00,29.3,29.32,29.27,29.28,193500.0,23.8669,23.8832,23.8425,23.8506,193500.0
2015-01-28 13:30:00,29.27,29.33,29.27,29.28,305700.0,23.8425,23.8913,23.8425,23.8506,305700.0
2015-01-28 13:40:00,29.28,29.36,29.28,29.34,306600.0,23.8506,23.9158,23.8506,23.8995,306600.0
2015-01-28 13:50:00,29.34,29.36,29.33,29.34,325500.0,23.8995,23.9158,23.8913,23.8995,325500.0
2015-01-28 14:00:00,29.34,29.41,29.28,29.29,478200.0,23.8995,23.9565,23.8506,23.8588,478200.0
2015-01-28 14:10:00,29.29,29.32,29.24,29.27,366000.0,23.8588,23.8832,23.818,23.8425,366000.0
2015-01-28 14:20:00,29.29,29.31,29.2,29.22,241800.0,23.8588,23.8751,23.7855,23.8017,241800.0
2015-01-28 14:30:00,29.22,29.22,29.14,29.19,354300.0,23.8017,23.8017,23.7366,23.7773,354300.0
2015-01-28 14:40:00,29.2,29.26,29.17,29.21,289800.0,23.7855,23.8343,23.761,23.7936,289800.0
2015-01-28 14:50:00,29.21,29.28,29.21,29.23,218100.0,23.7936,23.8506,23.7936,23.8099,218100.0
2015-01-28 15:00:00,29.23,29.27,29.19,29.2,247800.0,23.8099,23.8425,23.7773,23.7855,247800.0
2015-01-28 15:10:00,29.2,29.21,29.11,29.13,489900.0,23.7855,23.7936,23.7121,23.7284,489900.0
2015-01-28 15:20:00,29.13,29.16,29.07,29.09,572100.0,23.7284,23.7529,23.6796,23.6958,572100.0
2015-01-28 15:30:00,29.09,29.09,29.0,29.0,664800.0,23.6958,23.6958,23.6225,23.6225,664800.0
2015-01-28 15:40:00,28.99,29.01,28.92,29.0,1211100.0,23.6144,23.6307,23.5574,23.6225,1211100.0
2015-01-28 15:50:00,29.0,29.01,28.94,28.95,1929600.0,23.6225,23.6307,23.5737,23.5818,1929600.0
2015-01-29 09:30:00,29.02,29.02,28.84,28.94,710100.0,23.6388,23.6388,23.4922,23.5737,710100.0
2015-01-29 09:40:00,28.94,28.98,28.86,28.94,439500.0,23.5737,23.6062,23.5085,23.5737,439500.0
2015-01-29 09:50:00,28.94,28.97,28.86,28.87,325200.0,23.5737,23.5981,23.5085,23.5166,325200.0
2015-01-29 10:00:00,28.87,28.98,28.86,28.91,708900.0,23.5166,23.6062,23.5085,23.5492,708900.0
2015-01-29 10:10:00,28.91,28.92,28.86,28.91,800100.0,23.5492,23.5574,23.5085,23.5492,800100.0
2015-01-29 10:20:00,28.91,28.94,28.87,28.93,741900.0,23.5492,23.5737,23.5166,23.5655,741900.0
2015-01-29 10:30:00,28.93,28.93,28.79,28.86,454200.0,23.5655,23.5655,23.4515,23.5085,454200.0
2015-01-29 10:40:00,28.86,28.86,28.76,28.79,333900.0,23.5085,23.5085,23.427,23.4515,333900.0
2015-01-29 10:50:00,28.8,28.82,28.76,28.79,351600.0,23.4596,23.4759,23.427,23.4515,351600.0
2015-01-29 11:00:00,28.8,28.85,28.79,28.85,486000.0,23.4596,23.5004,23.4515,23.5004,486000.0
2015-01-29 11:10:00,28.85,28.89,28.83,28.88,602700.0,23.5004,23.5329,23.4841,23.5248,602700.0
2015-01-29 11:20:00,28.88,28.96,28.84,28.85,316200.0,23.5248,23.59,23.4922,23.5004,316200.0
2015-01-29 11:30:00,28.85,28.96,28.85,28.95,288900.0,23.5004,23.59,23.5004,23.5818,288900.0
2015-01-29 11:40:00,28.95,28.95,28.9,28.93,273900.0,23.5818,23.5818,23.5411,23.5655,273900.0
2015-01-29 11:50:00,28.93,28.97,28.87,28.87,200100.0,23.5655,23.5981,23.5166,23.5166,200100.0
2015-01-29 12:00:00,28.86,28.95,28.86,28.95,314700.0,23.5085,23.5818,23.5085,23.5818,314700.0
2015-01-29 12:10:00,28.95,28.97,28.93,28.93,138300.0,23.5818,23.5981,23.5655,23.5655,138300.0
2015-01-29 12:20:00,28.93,28.97,28.93,28.97,166800.0,23.5655,23.5981,23.5655,23.5981,166800.0
2015-01-29 12:30:00,28.97,28.97,28.93,28.94,198900.0,23.5981,23.5981,23.5655,23.5737,198900.0
2015-01-29 12:40:00,28.94,28.96,28.91,28.91,250500.0,23.5737,23.59,23.5492,23.5492,250500.0
2015-01-29 12:50:00,28.91,28.94,28.9,28.92,260100.0,23.5492,23.5737,23.5411,23.5574,260100.0
2015-01-29 13:00:00,28.92,28.97,28.91,28.95,277500.0,23.5574,23.5981,23.5492,23.5818,277500.0
2015-01-29 13:10:00,28.96,28.99,28.94,28.97,132000.0,23.59,23.6144,23.5737,23.5981,132000.0
2015-01-29 13:20:00,28.96,29.0,28.96,28.98,225600.0,23.59,23.6225,23.59,23.6062,225600.0
2015-01-29 13:30:00,28.98,29.03,28.97,29.03,206400.0,23.6062,23.647,23.5981,23.647,206400.0
2015-01-29 13:40:00,29.03,29.08,29.02,29.08,259200.0,23.647,23.6877,23.6388,23.6877,259200.0
2015-01-29 13:50:00,29.08,29.11,29.05,29.05,269400.0,23.6877,23.7121,23.6633,23.6633,269400.0
2015-01-29 14:00:00,29.05,29.07,29.01,29.01,241500.0,23.6633,23.6796,23.6307,23.6307,241500.0
2015-01-29 14:10:00,29.01,29.02,28.99,29.01,278700.0,23.6307,23.6388,23.6144,23.6307,278700.0
2015-01-29 14:20:00,29.01,29.06,29.0,29.05,268800.0,23.6307,23.6714,23.6225,23.6633,268800.0
2015-01-29 14:30:00,29.05,29.09,29.05,29.07,337800.0,23.6633,23.6958,23.6633,23.6796,337800.0
2015-01-29 14:40:00,29.07,29.07,29.04,29.05,337500.0,23.6796,23.6796,23.6551,23.6633,337500.0
2015-01-29 14:50:00,29.06,29.06,29.02,29.03,215700.0,23.6714,23.6714,23.6388,23.647,215700.0
2015-01-29 15:00:00,29.03,29.12,29.03,29.11,414300.0,23.647,23.7203,23.647,23.7121,414300.0
2015-01-29 15:10:00,29.11,29.12,29.08,29.12,356700.0,23.7121,23.7203,23.6877,23.7203,356700.0
2015-01-29 15:20:00,29.12,29.18,29.11,29.13,549300.0,23.7203,23.7692,23.7121,23.7284,549300.0
2015-01-29 15:30:00,29.14,29.21,29.13,29.21,507300.0,23.7366,23.7936,23.7284,23.7936,507300.0
2015-01-29 15:40:00,29.21,29.23,29.2,29.21,921000.0,23.7936,23.8099,23.7855,23.7936,921000.0
2015-01-29 15:50:00,29.21,29.24,29.21,29.24,1392600.0,23.7936,23.818,23.7936,23.818,1392600.0
2015-01-30 09:30:00,28.93,29.12,28.92,28.98,709500.0,23.5655,23.7203,23.5574,23.6062,709500.0
2015-01-30 09:40:00,28.99,29.04,28.91,29.01,342000.0,23.6144,23.6551,23.5492,23.6307,342000.0
2015-01-30 09:50:00,29.0,29.02,28.88,28.89,342000.0,23.6225,23.6388,23.5248,23.5329,342000.0
2015-01-30 10:00:00,28.88,28.93,28.86,28.93,238200.0,23.5248,23.5655,23.5085,23.5655,238200.0
2015-01-30 10:10:00,28.93,28.93,28.82,28.83,289800.0,23.5655,23.5655,23.4759,23.4841,289800.0
2015-01-30 10:20:00,28.83,28.84,28.77,28.81,273000.0,23.4841,23.4922,23.4352,23.4678,273000.0
2015-01-30 10:30:00,28.81,28.82,28.73,28.76,699600.0,23.4678,23.4759,23.4026,23.427,699600.0
2015-01-30 10:40:00,28.76,28.82,28.75,28.8,376500.0,23.427,23.4759,23.4189,23.4596,376500.0
2015-01-30 10:50:00,28.8,28.81,28.75,28.78,491100.0,23.4596,23.4678,23.4189,23.4433,491100.0
2015-01-30 11:00:00,28.78,28.85,28.77,28.81,277500.0,23.4433,23.5004,23.4352,23.4678,277500.0
2015-01-30 11:10:00,28.81,28.82,28.74,28.77,515400.0,23.4678,23.4759,23.4107,23.4352,515400.0
2015-01-30 11:20:00,28.77,28.78,28.73,28.78,347100.0,23.4352,23.4433,23.4026,23.4433,347100.0
2015-01-30 11:30:00,28.77,28.81,28.76,28.79,297900.0,23.4352,23.4678,23.427,23.4515,297900.0
2015-01-30 11:40:00,28.79,28.81,28.73,28.74,288000.0,23.4515,23.4678,23.4026,23.4107,288000.0
2015-01-30 11:50:00,28.74,28.78,28.71,28.77,980400.0,23.4107,23.4433,23.3863,23.4352,980400.0
2015-01-30 12:00:00,28.77,28.78,28.72,28.75,556800.0,23.4352,23.4433,23.3945,23.4189,556800.0
2015-01-30 12:10:00,28.75,28.78,28.74,28.77,586200.0,23.4189,23.4433,23.4107,23.4352,586200.0
2015-01-30 12:20:00,28.77,28.79,28.75,28.76,312600.0,23.4352,23.4515,23.4189,23.427,312600.0
2015-01-30 12:30:00,28.76,28.77,28.74,28.75,483600.0,23.427,23.4352,23.4107,23.4189,483600.0
2015-01-30 12:40:00,28.75,28.75,28.71,28.71,258900.0,23.4189,23.4189,23.3863,23.3863,258900.0
2015-01-30 12:50:00,28.71,28.71,28.69,28.7,432000.0,23.3863,23.3863,23.37,23.3782,432000.0
2015-01-30 13:00:00,28.7,28.72,28.7,28.7,219000.0,23.3782,23.3945,23.3782,23.3782,219000.0
2015-01-30 13:10:00,28.7,28.71,28.64,28.65,403200.0,23.3782,23.3863,23.3293,23.3374,403200.0
2015-01-30 13:20:00,28.64,28.68,28.63,28.64,329100.0,23.3293,23.3619,23.3211,23.3293,329100.0
2015-01-30 13:30:00,28.63,28.67,28.63,28.65,372600.0,23.3211,23.3537,23.3211,23.3374,372600.0
2015-01-30 13:40:00,28.65,28.69,28.62,28.69,414000.0,23.3374,23.37,23.313,23.37,414000.0
2015-01-30 13:50:00,28.69,28.7,28.65,28.66,342300.0,23.37,23.3782,23.3374,23.3456,342300.0
2015-01-30 14:00:00,28.66,28.67,28.63,28.65,351900.0,23.3456,23.3537,23.3211,23.3374,351900.0
2015-01-30 14:10:00,28.65,28.65,28.61,28.65,378900.0,23.3374,23.3374,23.3049,23.3374,378900.0
2015-01-30 14:20:00,28.65,28.71,28.64,28.69,441000.0,23.3374,23.3863,23.3293,23.37,441000.0
2015-01-30 14:30:00,28.69,28.71,28.62,28.62,368400.0,23.37,23.3863,23.313,23.313,368400.0
2015-01-30 14:40:00,28.62,28.63,28.57,28.58,399600.0,23.313,23.3211,23.2723,23.2804,399600.0
2015-01-30 14:50:00,28.57,28.58,28.5,28.52,542400.0,23.2723,23.2804,23.2153,23.2315,542400.0
2015-01-30 15:00:00,28.52,28.54,28.42,28.43,873600.0,23.2315,23.2478,23.1501,23.1582,873600.0
2015-01-30 15:10:00,28.42,28.49,28.4,28.41,1238400.0,23.1501,23.2071,23.1338,23.1419,1238400.0
2015-01-30 15:20:00,28.4,28.43,28.34,28.42,1459500.0,23.1338,23.1582,23.0849,23.1501,1459500.0
2015-01-30 15:30:00,28.42,28.43,28.37,28.39,1188000.0,23.1501,23.1582,23.1094,23.1256,1188000.0
2015-01-30 15:40:00,28.39,28.4,28.33,28.33,2056500.0,23.1256,23.1338,23.0768,23.0768,2056500.0
2015-01-30 15:50:00,28.33,28.35,28.3,28.33,3301200.0,23.0768,23.0931,23.0523,23.0768,3301200.0
2015-02-02 09:30:00,28.26,28.31,28.16,28.19,1440600.0,23.0198,23.0605,22.9383,22.9627,1440600.0
2015-02-02 09:40:00,28.2,28.2,27.98,28.02,911400.0,22.9709,22.9709,22.7917,22.8243,911400.0
2015-02-02 09:50:00,28.02,28.17,27.98,28.17,811500.0,22.8243,22.9464,22.7917,22.9464,811500.0
2015-02-02 10:00:00,28.16,28.19,28.04,28.08,607500.0,22.9383,22.9627,22.8405,22.8731,607500.0
2015-02-02 10:10:00,28.08,28.18,28.06,28.15,482700.0,22.8731,22.9546,22.8568,22.9302,482700.0
2015-02-02 10:20:00,28.15,28.17,28.08,28.08,355800.0,22.9302,22.9464,22.8731,22.8731,355800.0
2015-02-02 10:30:00,28.08,28.17,28.06,28.17,339000.0,22.8731,22.9464,22.8568,22.9464,339000.0
2015-02-02 10:40:00,28.17,28.19,28.09,28.14,390000.0,22.9464,22.9627,22.8813,22.922,390000.0
2015-02-02 10:50:00,28.13,28.23,28.12,28.21,410100.0,22.9139,22.9953,22.9057,22.979,410100.0
2015-02-02 11:00:00,28.21,28.3,28.21,28.29,238500.0,22.979,23.0523,22.979,23.0442,238500.0
2015-02-02 11:10:00,28.3,28.32,28.29,28.29,229800.0,23.0523,23.0686,23.0442,23.0442,229800.0
2015-02-02 11:20:00,28.29,28.31,28.24,28.31,461400.0,23.0442,23.0605,23.0035,23.0605,461400.0
2015-02-02 11:30:00,28.31,28.42,28.29,28.39,308100.0,23.0605,23.1501,23.0442,23.1256,308100.0
2015-02-02 11:40:00,28.39,28.45,28.36,28.43,346800.0,23.1256,23.1745,23.1012,23.1582,346800.0
2015-02-02 11:50:00,28.43,28.44,28.38,28.43,302100.0,23.1582,23.1664,23.1175,23.1582,302100.0
2015-02-02 12:00:00,28.43,28.44,28.3,28.32,303300.0,23.1582,23.1664,23.0523,23.0686,303300.0
2015-02-02 12:10:00,28.32,28.33,28.28,28.31,178200.0,23.0686,23.0768,23.036,23.0605,178200.0
2015-02-02 12:20:00,28.31,28.33,28.25,28.33,188100.0,23.0605,23.0768,23.0116,23.0768,188100.0
2015-02-02 12:30:00,28.32,28.33,28.28,28.33,183300.0,23.0686,23.0768,23.036,23.0768,183300.0
2015-02-02 12:40:00,28.33,28.33,28.25,28.26,217200.0,23.0768,23.0768,23.0116,23.0198,217200.0
2015-02-02 12:50:00,28.26,28.31,28.26,28.28,190800.0,23.0198,23.0605,23.0198,23.036,190800.0
2015-02-02 13:00:00,28.28,28.28,28.21,28.23,472500.0,23.036,23.036,22.979,22.9953,472500.0
2015-02-02 13:10:00,28.23,28.28,28.22,28.24,310500.0,22.9953,23.036,22.9872,23.0035,310500.0
2015-02-02 13:20:00,28.24,28.31,28.24,28.28,223500.0,23.0035,23.0605,23.0035,23.036,223500.0
2015-02-02 13:30:00,28.28,28.31,28.22,28.22,334800.0,23.036,23.0605,22.9872,22.9872,334800.0
2015-02-02 13:40:00,28.22,28.24,28.17,28.21,386700.0,22.9872,23.0035,22.9464,22.979,386700.0
2015-02-02 13:50:00,28.21,28.24,28.18,28.2,189900.0,22.979,23.0035,22.9546,22.9709,189900.0
2015-02-02 14:00:00,28.2,28.26,28.19,28.24,217800.0,22.9709,23.0198,22.9627,23.0035,217800.0
2015-02-02 14:10:00,28.24,28.3,28.23,28.3,305700.0,23.0035,23.0523,22.9953,23.0523,305700.0
2015-02-02 14:20:00,28.3,28.35,28.3,28.35,228600.0,23.0523,23.0931,23.0523,23.0931,228600.0
2015-02-02 14:30:00,28.35,28.39,28.33,28.37,220500.0,23.0931,23.1256,23.0768,23.1094,220500.0
2015-02-02 14:40:00,28.37,28.4,28.33,28.36,385800.0,23.1094,23.1338,23.0768,23.1012,385800.0
2015-02-02 14:50:00,28.36,28.4,28.32,28.36,391500.0,23.1012,23.1338,23.0686,23.1012,391500.0
2015-02-02 15:00:00,28.36,28.41,28.35,28.41,315900.0,23.1012,23.1419,23.0931,23.1419,315900.0
2015-02-02 15:10:00,28.41,28.49,28.4,28.45,513600.0,23.1419,23.2071,23.1338,23.1745,513600.0
2015-02-02 15:20:00,28.45,28.48,28.41,28.45,564300.0,23.1745,23.199,23.1419,23.1745,564300.0
2015-02-02 15:30:00,28.45,28.54,28.41,28.54,897900.0,23.1745,23.2478,23.1419,23.2478,897900.0
2015-02-02 15:40:00,28.54,28.62,28.53,28.58,949800.0,23.2478,23.313,23.2397,23.2804,949800.0
2015-02-02 15:50:00,28.58,28.59,28.52,28.57,1445700.0,23.2804,23.2886,23.2315,23.2723,1445700.0
2015-02-03 09:30:00,28.61,28.66,28.55,28.6,822900.0,23.3049,23.3456,23.256,23.2967,822900.0
2015-02-03 09:40:00,28.61,28.71,28.55,28.7,436500.0,23.3049,23.3863,23.256,23.3782,436500.0
2015-02-03 09:50:00,28.69,28.8,28.67,28.76,620100.0,23.37,23.4596,23.3537,23.427,620100.0
2015-02-03 10:00:00,28.76,28.78,28.68,28.75,551100.0,23.427,23.4433,23.3619,23.4189,551100.0
2015-02-03 10:10:00,28.75,28.8,28.71,28.76,564300.0,23.4189,23.4596,23.3863,23.427,564300.0
2015-02-03 10:20:00,28.76,28.84,28.76,28.83,665100.0,23.427,23.4922,23.427,23.4841,665100.0
2015-02-03 10:30:00,28.83,28.84,28.73,28.76,512700.0,23.4841,23.4922,23.4026,23.427,512700.0
2015-02-03 10:40:00,28.76,28.77,28.67,28.71,546300.0,23.427,23.4352,23.3537,23.3863,546300.0
2015-02-03 10:50:00,28.71,28.75,28.66,28.67,474900.0,23.3863,23.4189,23.3456,23.3537,474900.0
2015-02-03 11:00:00,28.67,28.72,28.67,28.7,414900.0,23.3537,23.3945,23.3537,23.3782,414900.0
2015-02-03 11:10:00,28.7,28.8,28.68,28.76,379500.0,23.3782,23.4596,23.3619,23.427,379500.0
2015-02-03 11:20:00,28.76,28.78,28.68,28.68,394500.0,23.427,23.4433,23.3619,23.3619,394500.0
2015-02-03 11:30:00,28.68,28.69,28.64,28.68,412800.0,23.3619,23.37,23.3293,23.3619,412800.0
2015-02-03 11:40:00,28.68,28.71,28.65,28.67,254400.0,23.3619,23.3863,23.3374,23.3537,254400.0
2015-02-03 11:50:00,28.67,28.7,28.63,28.63,296400.0,23.3537,23.3782,23.3211,23.3211,296400.0
2015-02-03 12:00:00,28.63,28.65,28.61,28.63,337200.0,23.3211,23.3374,23.3049,23.3211,337200.0
2015-02-03 12:10:00,28.63,28.69,28.63,28.65,160800.0,23.3211,23.37,23.3211,23.3374,160800.0
2015-02-03 12:20:00,28.65,28.66,28.63,28.66,229800.0,23.3374,23.3456,23.3211,23.3456,229800.0
2015-02-03 12:30:00,28.66,28.66,28.62,28.65,278400.0,23.3456,23.3456,23.313,23.3374,278400.0
2015-02-03 12:40:00,28.65,28.66,28.64,28.65,413400.0,23.3374,23.3456,23.3293,23.3374,413400.0
2015-02-03 12:50:00,28.65,28.65,28.61,28.62,335400.0,23.3374,23.3374,23.3049,23.313,335400.0
2015-02-03 13:00:00,28.62,28.64,28.59,28.6,229200.0,23.313,23.3293,23.2886,23.2967,229200.0
2015-02-03 13:10:00,28.6,28.64,28.59,28.61,271800.0,23.2967,23.3293,23.2886,23.3049,271800.0
2015-02-03 13:20:00,28.61,28.66,28.61,28.64,471300.0,23.3049,23.3456,23.3049,23.3293,471300.0
2015-02-03 13:30:00,28.64,28.69,28.62,28.66,721800.0,23.3293,23.37,23.313,23.3456,721800.0
2015-02-03 13:40:00,28.66,28.67,28.59,28.6,651900.0,23.3456,23.3537,23.2886,23.2967,651900.0
2015-02-03 13:50:00,28.6,28.69,28.6,28.67,438300.0,23.2967,23.37,23.2967,23.3537,438300.0
2015-02-03 14:00:00,28.67,28.69,28.63,28.64,369900.0,23.3537,23.37,23.3211,23.3293,369900.0
2015-02-03 14:10:00,28.64,28.69,28.63,28.66,381600.0,23.3293,23.37,23.3211,23.3456,381600.0
2015-02-03 14:20:00,28.66,28.69,28.65,28.69,370500.0,23.3456,23.37,23.3374,23.37,370500.0
2015-02-03 14:30:00,28.69,28.73,28.67,28.7,688500.0,23.37,23.4026,23.3537,23.3782,688500.0
2015-02-03 14:40:00,28.7,28.71,28.64,28.65,731100.0,23.3782,23.3863,23.3293,23.3374,731100.0
2015-02-03 14:50:00,28.65,28.66,28.6,28.63,615600.0,23.3374,23.3456,23.2967,23.3211,615600.0
2015-02-03 15:00:00,28.63,28.7,28.63,28.68,447300.0,23.3211,23.3782,23.3211,23.3619,447300.0
2015-02-03 15:10:00,28.67,28.67,28.6,28.64,633900.0,23.3537,23.3537,23.2967,23.3293,633900.0
2015-02-03 15:20:00,28.64,28.7,28.63,28.67,605400.0,23.3293,23.3782,23.3211,23.3537,605400.0
2015-02-03 15:30:00,28.67,28.68,28.62,28.67,1065600.0,23.3537,23.3619,23.313,23.3537,1065600.0
2015-02-03 15:40:00,28.67,28.73,28.65,28.72,1221000.0,23.3537,23.4026,23.3374,23.3945,1221000.0
2015-02-03 15:50:00,28.72,28.76,28.71,28.75,2190000.0,23.3945,23.427,23.3863,23.4189,2190000.0
2015-02-04 09:30:00,28.7,28.99,28.67,28.96,885900.0,23.3782,23.6144,23.3537,23.59,885900.0
2015-02-04 09:40:00,28.97,28.98,28.84,28.91,720300.0,23.5981,23.6062,23.4922,23.5492,720300.0
2015-02-04 09:50:00,28.91,28.97,28.82,28.86,746100.0,23.5492,23.5981,23.4759,23.5085,746100.0
2015-02-04 10:00:00,28.87,28.95,28.85,28.86,642000.0,23.5166,23.5818,23.5004,23.5085,642000.0
2015-02-04 10:10:00,28.86,28.9,28.82,28.86,632400.0,23.5085,23.5411,23.4759,23.5085,632400.0
2015-02-04 10:20:00,28.86,28.89,28.82,28.83,786600.0,23.5085,23.5329,23.4759,23.4841,786600.0
2015-02-04 10:30:00,28.82,28.92,28.74,28.82,819000.0,23.4759,23.5574,23.4107,23.4759,819000.0
2015-02-04 10:40:00,28.82,28.87,28.78,28.82,297600.0,23.4759,23.5166,23.4433,23.4759,297600.0
2015-02-04 10:50:00,28.82,28.84,28.76,28.81,520500.0,23.4759,23.4922,23.427,23.4678,520500.0
2015-02-04 11:00:00,28.81,28.84,28.78,28.83,1104600.0,23.4678,23.4922,23.4433,23.4841,1104600.0
2015-02-04 11:10:00,28.83,28.89,28.81,28.89,425400.0,23.4841,23.5329,23.4678,23.5329,425400.0
2015-02-04 11:20:00,28.89,28.91,28.87,28.87,395100.0,23.5329,23.5492,23.5166,23.5166,395100.0
2015-02-04 11:30:00,28.87,28.9,28.84,28.85,429900.0,23.5166,23.5411,23.4922,23.5004,429900.0
2015-02-04 11:40:00,28.85,28.86,28.83,28.83,354900.0,23.5004,23.5085,23.4841,23.4841,354900.0
2015-02-04 11:50:00,28.83,28.86,28.82,28.86,352200.0,23.4841,23.5085,23.4759,23.5085,352200.0
2015-02-04 12:00:00,28.85,28.87,28.84,28.85,1005300.0,23.5004,23.5166,23.4922,23.5004,1005300.0
2015-02-04 12:10:00,28.84,28.89,28.84,28.89,306300.0,23.4922,23.5329,23.4922,23.5329,306300.0
2015-02-04 12:20:00,28.89,28.9,28.87,28.89,387900.0,23.5329,23.5411,23.5166,23.5329,387900.0
2015-02-04 12:30:00,28.88,28.91,28.88,28.88,372000.0,23.5248,23.5492,23.5248,23.5248,372000.0
2015-02-04 12:40:00,28.88,28.9,28.88,28.9,387900.0,23.5248,23.5411,23.5248,23.5411,387900.0
2015-02-04 12:50:00,28.9,28.93,28.9,28.91,275100.0,23.5411,23.5655,23.5411,23.5492,275100.0
2015-02-04 13:00:00,28.91,28.91,28.88,28.9,231000.0,23.5492,23.5492,23.5248,23.5411,231000.0
2015-02-04 13:10:00,28.91,28.92,28.88,28.88,322200.0,23.5492,23.5574,23.5248,23.5248,322200.0
2015-02-04 13:20:00,28.88,28.92,28.88,28.91,233700.0,23.5248,23.5574,23.5248,23.5492,233700.0
2015-02-04 13:30:00,28.91,28.93,28.91,28.92,245700.0,23.5492,23.5655,23.5492,23.5574,245700.0
2015-02-04 13:40:00,28.92,28.94,28.91,28.92,250200.0,23.5574,23.5737,23.5492,23.5574,250200.0
2015-02-04 13:50:00,28.92,28.93,28.9,28.9,308400.0,23.5574,23.5655,23.5411,23.5411,308400.0
2015-02-04 14:00:00,28.9,28.92,28.88,28.88,851100.0,23.5411,23.5574,23.5248,23.5248,851100.0
2015-02-04 14:10:00,28.88,28.89,28.86,28.86,392400.0,23.5248,23.5329,23.5085,23.5085,392400.0
2015-02-04 14:20:00,28.86,28.9,28.86,28.9,349800.0,23.5085,23.5411,23.5085,23.5411,349800.0
2015-02-04 14:30:00,28.9,28.9,28.86,28.89,318000.0,23.5411,23.5411,23.5085,23.5329,318000.0
2015-02-04 14:40:00,28.89,28.93,28.88,28.92,330600.0,23.5329,23.5655,23.5248,23.5574,330600.0
2015-02-04 14:50:00,28.92,28.94,28.89,28.91,312000.0,23.5574,23.5737,23.5329,23.5492,312000.0
2015-02-04 15:00:00,28.91,28.96,28.9,28.95,434100.0,23.5492,23.59,23.5411,23.5818,434100.0
2015-02-04 15:10:00,28.96,28.99,28.94,28.97,663000.0,23.59,23.6144,23.5737,23.5981,663000.0
2015-02-04 15:20:00,28.98,29.01,28.96,28.98,923700.0,23.6062,23.6307,23.59,23.6062,923700.0
2015-02-04 15:30:00,28.98,29.01,28.94,28.94,1071000.0,23.6062,23.6307,23.5737,23.5737,1071000.0
2015-02-04 15:40:00,28.94,28.96,28.82,28.84,1773900.0,23.5737,23.59,23.4759,23.4922,1773900.0
2015-02-04 15:50:00,28.84,28.89,28.8,28.88,2560200.0,23.4922,23.5329,23.4596,23.5248,2560200.0
2015-02-05 09:30:00,29.04,29.05,28.85,28.85,707100.0,23.6551,23.6633,23.5004,23.5004,707100.0
2015-02-05 09:40:00,28.86,29.03,28.85,29.02,388500.0,23.5085,23.647,23.5004,23.6388,388500.0
2015-02-05 09:50:00,29.02,29.02,28.93,28.95,371100.0,23.6388,23.6388,23.5655,23.5818,371100.0
2015-02-05 10:00:00,28.95,28.97,28.92,28.93,267000.0,23.5818,23.5981,23.5574,23.5655,267000.0
2015-02-05 10:10:00,28.93,28.93,28.87,28.9,318600.0,23.5655,23.5655,23.5166,23.5411,318600.0
2015-02-05 10:20:00,28.91,28.99,28.89,28.99,281400.0,23.5492,23.6144,23.5329,23.6144,281400.0
2015-02-05 10:30:00,28.99,29.0,28.93,28.98,313500.0,23.6144,23.6225,23.5655,23.6062,313500.0
2015-02-05 10:40:00,28.99,29.0,28.96,28.98,307200.0,23.6144,23.6225,23.59,23.6062,307200.0
2015-02-05 10:50:00,28.99,29.0,28.97,28.98,289500.0,23.6144,23.6225,23.5981,23.6062,289500.0
2015-02-05 11:00:00,28.98,29.0,28.94,28.97,312000.0,23.6062,23.6225,23.5737,23.5981,312000.0
2015-02-05 11:10:00,28.97,29.0,28.96,28.98,227100.0,23.5981,23.6225,23.59,23.6062,227100.0
2015-02-05 11:20:00,28.98,29.0,28.96,28.97,180900.0,23.6062,23.6225,23.59,23.5981,180900.0
2015-02-05 11:30:00,28.97,28.99,28.96,28.98,283800.0,23.5981,23.6144,23.59,23.6062,283800.0
2015-02-05 11:40:00,28.99,28.99,28.95,28.99,165000.0,23.6144,23.6144,23.5818,23.6144,165000.0
2015-02-05 11:50:00,28.99,29.0,28.98,28.99,217200.0,23.6144,23.6225,23.6062,23.6144,217200.0
2015-02-05 12:00:00,28.99,29.0,28.95,28.95,460800.0,23.6144,23.6225,23.5818,23.5818,460800.0
2015-02-05 12:10:00,28.95,28.97,28.89,28.9,277500.0,23.5818,23.5981,23.5329,23.5411,277500.0
2015-02-05 12:20:00,28.9,28.94,28.9,28.93,155400.0,23.5411,23.5737,23.5411,23.5655,155400.0
2015-02-05 12:30:00,28.93,28.98,28.92,28.96,196500.0,23.5655,23.6062,23.5574,23.59,196500.0
2015-02-05 12:40:00,28.96,28.98,28.95,28.95,184200.0,23.59,23.6062,23.5818,23.5818,184200.0
2015-02-05 12:50:00,28.94,28.95,28.91,28.94,130200.0,23.5737,23.5818,23.5492,23.5737,130200.0
2015-02-05 13:00:00,28.94,28.97,28.94,28.96,194700.0,23.5737,23.5981,23.5737,23.59,194700.0
2015-02-05 13:10:00,28.96,28.98,28.94,28.97,243000.0,23.59,23.6062,23.5737,23.5981,243000.0
2015-02-05 13:20:00,28.96,28.99,28.95,28.97,229200.0,23.59,23.6144,23.5818,23.5981,229200.0
2015-02-05 13:30:00,28.97,28.99,28.96,28.98,243000.0,23.5981,23.6144,23.59,23.6062,243000.0
2015-02-05 13:40:00,28.99,29.02,28.97,29.01,290100.0,23.6144,23.6388,23.5981,23.6307,290100.0
2015-02-05 13:50:00,29.01,29.03,29.01,29.01,212400.0,23.6307,23.647,23.6307,23.6307,212400.0
2015-02-05 14:00:00,29.01,29.01,28.96,28.98,234000.0,23.6307,23.6307,23.59,23.6062,234000.0
2015-02-05 14:10:00,28.98,29.0,28.97,28.98,234600.0,23.6062,23.6225,23.5981,23.6062,234600.0
2015-02-05 14:20:00,28.98,29.0,28.96,28.97,188700.0,23.6062,23.6225,23.59,23.5981,188700.0
2015-02-05 14:30:00,28.97,28.99,28.96,28.98,209700.0,23.5981,23.6144,23.59,23.6062,209700.0
2015-02-05 14:40:00,28.98,28.98,28.96,28.97,197400.0,23.6062,23.6062,23.59,23.5981,197400.0
2015-02-05 14:50:00,28.97,28.99,28.96,28.97,182100.0,23.5981,23.6144,23.59,23.5981,182100.0
2015-02-05 15:00:00,28.98,28.99,28.97,28.98,255000.0,23.6062,23.6144,23.5981,23.6062,255000.0
2015-02-05 15:10:00,28.98,29.0,28.97,28.99,239400.0,23.6062,23.6225,23.5981,23.6144,239400.0
2015-02-05 15:20:00,29.0,29.03,29.0,29.02,417000.0,23.6225,23.647,23.6225,23.6388,417000.0
2015-02-05 15:30:00,29.02,29.07,29.01,29.07,526200.0,23.6388,23.6796,23.6307,23.6796,526200.0
2015-02-05 15:40:00,29.07,29.08,29.05,29.06,634200.0,23.6796,23.6877,23.6633,23.6714,634200.0
2015-02-05 15:50:00,29.07,29.12,29.06,29.09,1635000.0,23.6796,23.7203,23.6714,23.6958,1635000.0
2015-02-06 09:30:00,29.09,29.12,28.94,29.0,524100.0,23.6958,23.7203,23.5737,23.6225,524100.0
2015-02-06 09:40:00,29.0,29.03,28.93,29.01,379200.0,23.6225,23.647,23.5655,23.6307,379200.0
2015-02-06 09:50:00,29.01,29.08,29.01,29.05,317700.0,23.6307,23.6877,23.6307,23.6633,317700.0
2015-02-06 10:00:00,29.06,29.09,29.01,29.09,239700.0,23.6714,23.6958,23.6307,23.6958,239700.0
2015-02-06 10:10:00,29.08,29.09,29.06,29.08,149700.0,23.6877,23.6958,23.6714,23.6877,149700.0
2015-02-06 10:20:00,29.07,29.12,29.06,29.08,188400.0,23.6796,23.7203,23.6714,23.6877,188400.0
2015-02-06 10:30:00,29.08,29.14,29.08,29.13,178800.0,23.6877,23.7366,23.6877,23.7284,178800.0
2015-02-06 10:40:00,29.13,29.33,29.12,29.22,2717400.0,23.7284,23.8913,23.7203,23.8017,2717400.0
2015-02-06 10:50:00,29.22,29.23,29.14,29.16,909300.0,23.8017,23.8099,23.7366,23.7529,909300.0
2015-02-06 11:00:00,29.15,29.18,29.11,29.17,654900.0,23.7447,23.7692,23.7121,23.761,654900.0
2015-02-06 11:10:00,29.17,29.25,29.17,29.25,551400.0,23.761,23.8262,23.761,23.8262,551400.0
2015-02-06 11:20:00,29.24,29.25,29.21,29.24,279600.0,23.818,23.8262,23.7936,23.818,279600.0
2015-02-06 11:30:00,29.24,29.26,29.21,29.23,321600.0,23.818,23.8343,23.7936,23.8099,321600.0
2015-02-06 11:40:00,29.23,29.28,29.22,29.27,255000.0,23.8099,23.8506,23.8017,23.8425,255000.0
2015-02-06 11:50:00,29.27,29.27,29.18,29.18,186600.0,23.8425,23.8425,23.7692,23.7692,186600.0
2015-02-06 12:00:00,29.17,29.24,29.17,29.22,189600.0,23.761,23.818,23.761,23.8017,189600.0
2015-02-06 12:10:00,29.23,29.25,29.22,29.24,149700.0,23.8099,23.8262,23.8017,23.818,149700.0
2015-02-06 12:20:00,29.24,29.24,29.14,29.15,161700.0,23.818,23.818,23.7366,23.7447,161700.0
2015-02-06 12:30:00,29.15,29.17,29.13,29.15,206100.0,23.7447,23.761,23.7284,23.7447,206100.0
2015-02-06 12:40:00,29.14,29.15,29.11,29.12,200100.0,23.7366,23.7447,23.7121,23.7203,200100.0
2015-02-06 12:50:00,29.12,29.15,29.11,29.13,116100.0,23.7203,23.7447,23.7121,23.7284,116100.0
2015-02-06 13:00:00,29.14,29.15,29.12,29.15,186900.0,23.7366,23.7447,23.7203,23.7447,186900.0
2015-02-06 13:10:00,29.15,29.15,29.08,29.08,492000.0,23.7447,23.7447,23.6877,23.6877,492000.0
2015-02-06 13:20:00,29.08,29.09,29.04,29.07,200400.0,23.6877,23.6958,23.6551,23.6796,200400.0
2015-02-06 13:30:00,29.07,29.07,29.03,29.07,183000.0,23.6796,23.6796,23.647,23.6796,183000.0
2015-02-06 13:40:00,29.07,29.07,29.02,29.04,219000.0,23.6796,23.6796,23.6388,23.6551,219000.0
2015-02-06 13:50:00,29.04,29.1,29.04,29.09,155100.0,23.6551,23.704,23.6551,23.6958,155100.0
2015-02-06 14:00:00,29.09,29.14,29.06,29.11,330300.0,23.6958,23.7366,23.6714,23.7121,330300.0
2015-02-06 14:10:00,29.1,29.13,29.09,29.1,127500.0,23.704,23.7284,23.6958,23.704,127500.0
2015-02-06 14:20:00,29.1,29.12,29.08,29.1,160500.0,23.704,23.7203,23.6877,23.704,160500.0
2015-02-06 14:30:00,29.1,29.13,29.09,29.12,163800.0,23.704,23.7284,23.6958,23.7203,163800.0
2015-02-06 14:40:00,29.12,29.15,29.08,29.11,173400.0,23.7203,23.7447,23.6877,23.7121,173400.0
2015-02-06 14:50:00,29.11,29.13,29.07,29.07,324900.0,23.7121,23.7284,23.6796,23.6796,324900.0
2015-02-06 15:00:00,29.08,29.09,29.01,29.03,212700.0,23.6877,23.6958,23.6307,23.647,212700.0
2015-02-06 15:10:00,29.03,29.04,29.0,29.01,256500.0,23.647,23.6551,23.6225,23.6307,256500.0
2015-02-06 15:20:00,29.01,29.04,28.98,28.99,239700.0,23.6307,23.6551,23.6062,23.6144,239700.0
2015-02-06 15:30:00,28.99,29.03,28.97,29.02,345900.0,23.6144,23.647,23.5981,23.6388,345900.0
2015-02-06 15:40:00,29.02,29.02,28.98,29.02,535800.0,23.6388,23.6388,23.6062,23.6388,535800.0
2015-02-06 15:50:00,29.02,29.12,29.01,29.11,1148700.0,23.6388,23.7203,23.6307,23.7121,1148700.0
2015-02-09 09:30:00,28.99,29.06,28.89,28.98,565800.0,23.6144,23.6714,23.5329,23.6062,565800.0
2015-02-09 09:40:00,28.97,29.05,28.94,29.03,331200.0,23.5981,23.6633,23.5737,23.647,331200.0
2015-02-09 09:50:00,29.03,29.06,28.99,29.02,210000.0,23.647,23.6714,23.6144,23.6388,210000.0
2015-02-09 10:00:00,29.02,29.06,28.99,29.02,573900.0,23.6388,23.6714,23.6144,23.6388,573900.0
2015-02-09 10:10:00,29.01,29.01,28.94,28.95,306600.0,23.6307,23.6307,23.5737,23.5818,306600.0
2015-02-09 10:20:00,28.95,28.96,28.91,28.93,278100.0,23.5818,23.59,23.5492,23.5655,278100.0
2015-02-09 10:30:00,28.93,28.95,28.88,28.89,276900.0,23.5655,23.5818,23.5248,23.5329,276900.0
2015-02-09 10:40:00,28.89,28.9,28.83,28.84,175500.0,23.5329,23.5411,23.4841,23.4922,175500.0
2015-02-09 10:50:00,28.83,28.85,28.81,28.82,217200.0,23.4841,23.5004,23.4678,23.4759,217200.0
2015-02-09 11:00:00,28.82,28.83,28.78,28.82,299700.0,23.4759,23.4841,23.4433,23.4759,299700.0
2015-02-09 11:10:00,28.82,28.82,28.76,28.79,190200.0,23.4759,23.4759,23.427,23.4515,190200.0
2015-02-09 11:20:00,28.79,28.84,28.78,28.83,230100.0,23.4515,23.4922,23.4433,23.4841,230100.0
2015-02-09 11:30:00,28.83,28.87,28.82,28.83,344400.0,23.4841,23.5166,23.4759,23.4841,344400.0
2015-02-09 11:40:00,28.83,28.84,28.8,28.82,162000.0,23.4841,23.4922,23.4596,23.4759,162000.0
2015-02-09 11:50:00,28.82,28.83,28.8,28.81,99000.0,23.4759,23.4841,23.4596,23.4678,99000.0
2015-02-09 12:00:00,28.8,28.81,28.76,28.79,208500.0,23.4596,23.4678,23.427,23.4515,208500.0
2015-02-09 12:10:00,28.79,28.82,28.77,28.82,267900.0,23.4515,23.4759,23.4352,23.4759,267900.0
2015-02-09 12:20:00,28.82,28.84,28.81,28.84,220200.0,23.4759,23.4922,23.4678,23.4922,220200.0
2015-02-09 12:30:00,28.84,28.85,28.82,28.84,168900.0,23.4922,23.5004,23.4759,23.4922,168900.0
2015-02-09 12:40:00,28.83,28.84,28.82,28.83,189600.0,23.4841,23.4922,23.4759,23.4841,189600.0
2015-02-09 12:50:00,28.83,28.86,28.83,28.84,205800.0,23.4841,23.5085,23.4841,23.4922,205800.0
2015-02-09 13:00:00,28.84,28.86,28.84,28.84,190500.0,23.4922,23.5085,23.4922,23.4922,190500.0
2015-02-09 13:10:00,28.84,28.88,28.84,28.85,171300.0,23.4922,23.5248,23.4922,23.5004,171300.0
2015-02-09 13:20:00,28.84,28.86,28.79,28.79,177300.0,23.4922,23.5085,23.4515,23.4515,177300.0
2015-02-09 13:30:00,28.79,28.82,28.78,28.79,144000.0,23.4515,23.4759,23.4433,23.4515,144000.0
2015-02-09 13:40:00,28.79,28.81,28.78,28.79,187200.0,23.4515,23.4678,23.4433,23.4515,187200.0
2015-02-09 13:50:00,28.79,28.81,28.79,28.79,126000.0,23.4515,23.4678,23.4515,23.4515,126000.0
2015-02-09 14:00:00,28.8,28.8,28.77,28.78,133500.0,23.4596,23.4596,23.4352,23.4433,133500.0
2015-02-09 14:10:00,28.77,28.77,28.7,28.72,324900.0,23.4352,23.4352,23.3782,23.3945,324900.0
2015-02-09 14:20:00,28.72,28.72,28.69,28.7,474000.0,23.3945,23.3945,23.37,23.3782,474000.0
2015-02-09 14:30:00,28.7,28.71,28.66,28.66,524400.0,23.3782,23.3863,23.3456,23.3456,524400.0
2015-02-09 14:40:00,28.66,28.68,28.59,28.67,874500.0,23.3456,23.3619,23.2886,23.3537,874500.0
2015-02-09 14:50:00,28.67,28.69,28.57,28.62,592500.0,23.3537,23.37,23.2723,23.313,592500.0
2015-02-09 15:00:00,28.62,28.64,28.58,28.59,359700.0,23.313,23.3293,23.2804,23.2886,359700.0
2015-02-09 15:10:00,28.59,28.61,28.57,28.57,408300.0,23.2886,23.3049,23.2723,23.2723,408300.0
2015-02-09 15:20:00,28.57,28.64,28.55,28.64,544200.0,23.2723,23.3293,23.256,23.3293,544200.0
2015-02-09 15:30:00,28.64,28.64,28.6,28.62,495900.0,23.3293,23.3293,23.2967,23.313,495900.0
2015-02-09 15:40:00,28.63,28.67,28.62,28.66,741600.0,23.3211,23.3537,23.313,23.3456,741600.0
2015-02-09 15:50:00,28.66,28.66,28.62,28.63,1491900.0,23.3456,23.3456,23.313,23.3211,1491900.0
2015-02-10 09:30:00,28.87,28.96,28.82,28.92,780300.0,23.5166,23.59,23.4759,23.5574,780300.0
2015-02-10 09:40:00,28.91,28.99,28.91,28.98,650400.0,23.5492,23.6144,23.5492,23.6062,650400.0
2015-02-10 09:50:00,28.98,29.02,28.91,28.95,566700.0,23.6062,23.6388,23.5492,23.5818,566700.0
2015-02-10 10:00:00,28.94,28.95,28.86,28.93,303000.0,23.5737,23.5818,23.5085,23.5655,303000.0
2015-02-10 10:10:00,28.92,28.94,28.89,28.9,366900.0,23.5574,23.5737,23.5329,23.5411,366900.0
2015-02-10 10:20:00,28.91,28.94,28.86,28.91,299400.0,23.5492,23.5737,23.5085,23.5492,299400.0
2015-02-10 10:30:00,28.91,28.91,28.89,28.91,237300.0,23.5492,23.5492,23.5329,23.5492,237300.0
2015-02-10 10:40:00,28.9,28.92,28.84,28.85,315000.0,23.5411,23.5574,23.4922,23.5004,315000.0
2015-02-10 10:50:00,28.85,28.9,28.81,28.9,255900.0,23.5004,23.5411,23.4678,23.5411,255900.0
2015-02-10 11:00:00,28.9,28.91,28.85,28.91,243900.0,23.5411,23.5492,23.5004,23.5492,243900.0
2015-02-10 11:10:00,28.91,28.94,28.9,28.93,303000.0,23.5492,23.5737,23.5411,23.5655,303000.0
2015-02-10 11:20:00,28.93,28.96,28.93,28.94,207900.0,23.5655,23.59,23.5655,23.5737,207900.0
2015-02-10 11:30:00,28.94,28.96,28.92,28.95,324300.0,23.5737,23.59,23.5574,23.5818,324300.0
2015-02-10 11:40:00,28.96,28.96,28.89,28.9,212100.0,23.59,23.59,23.5329,23.5411,212100.0
2015-02-10 11:50:00,28.9,28.9,28.85,28.86,235200.0,23.5411,23.5411,23.5004,23.5085,235200.0
2015-02-10 12:00:00,28.86,28.87,28.83,28.86,229200.0,23.5085,23.5166,23.4841,23.5085,229200.0
2015-02-10 12:10:00,28.86,28.93,28.86,28.92,345000.0,23.5085,23.5655,23.5085,23.5574,345000.0
2015-02-10 12:20:00,28.92,28.93,28.89,28.9,205200.0,23.5574,23.5655,23.5329,23.5411,205200.0
2015-02-10 12:30:00,28.9,28.94,28.9,28.94,279900.0,23.5411,23.5737,23.5411,23.5737,279900.0
2015-02-10 12:40:00,28.94,28.99,28.93,28.98,180600.0,23.5737,23.6144,23.5655,23.6062,180600.0
2015-02-10 12:50:00,28.98,28.99,28.95,28.95,157800.0,23.6062,23.6144,23.5818,23.5818,157800.0
2015-02-10 13:00:00,28.95,28.98,28.95,28.97,228600.0,23.5818,23.6062,23.5818,23.5981,228600.0
2015-02-10 13:10:00,28.97,28.97,28.95,28.96,206100.0,23.5981,23.5981,23.5818,23.59,206100.0
2015-02-10 13:20:00,28.96,28.96,28.92,28.95,299400.0,23.59,23.59,23.5574,23.5818,299400.0
2015-02-10 13:30:00,28.95,28.98,28.93,28.98,220500.0,23.5818,23.6062,23.5655,23.6062,220500.0
2015-02-10 13:40:00,28.99,28.99,28.92,28.96,160500.0,23.6144,23.6144,23.5574,23.59,160500.0
2015-02-10 13:50:00,28.96,28.98,28.93,28.93,241200.0,23.59,23.6062,23.5655,23.5655,241200.0
2015-02-10 14:00:00,28.93,28.98,28.93,28.97,255900.0,23.5655,23.6062,23.5655,23.5981,255900.0
2015-02-10 14:10:00,28.97,29.0,28.96,28.99,320400.0,23.5981,23.6225,23.59,23.6144,320400.0
2015-02-10 14:20:00,28.99,29.05,28.97,29.04,435300.0,23.6144,23.6633,23.5981,23.6551,435300.0
2015-02-10 14:30:00,29.04,29.06,29.03,29.06,237300.0,23.6551,23.6714,23.647,23.6714,237300.0
2015-02-10 14:40:00,29.06,29.08,29.04,29.07,272700.0,23.6714,23.6877,23.6551,23.6796,272700.0
2015-02-10 14:50:00,29.07,29.08,29.04,29.07,351600.0,23.6796,23.6877,23.6551,23.6796,351600.0
2015-02-10 15:00:00,29.08,29.08,29.04,29.07,362700.0,23.6877,23.6877,23.6551,23.6796,362700.0
2015-02-10 15:10:00,29.07,29.07,29.04,29.05,275400.0,23.6796,23.6796,23.6551,23.6633,275400.0
2015-02-10 15:20:00,29.05,29.07,29.03,29.07,482700.0,23.6633,23.6796,23.647,23.6796,482700.0
2015-02-10 15:30:00,29.07,29.1,29.06,29.08,507300.0,23.6796,23.704,23.6714,23.6877,507300.0
2015-02-10 15:40:00,29.08,29.12,29.08,29.09,647700.0,23.6877,23.7203,23.6877,23.6958,647700.0
2015-02-10 15:50:00,29.1,29.14,29.08,29.09,1373400.0,23.704,23.7366,23.6877,23.6958,1373400.0
2015-02-11 09:30:00,28.88,29.04,28.85,29.03,849900.0,23.5248,23.6551,23.5004,23.647,849900.0
2015-02-11 09:40:00,29.02,29.02,28.89,28.94,435900.0,23.6388,23.6388,23.5329,23.5737,435900.0
2015-02-11 09:50:00,28.94,29.0,28.9,28.99,318600.0,23.5737,23.6225,23.5411,23.6144,318600.0
2015-02-11 10:00:00,28.99,29.0,28.95,28.96,269400.0,23.6144,23.6225,23.5818,23.59,269400.0
2015-02-11 10:10:00,28.96,28.98,28.94,28.95,258600.0,23.59,23.6062,23.5737,23.5818,258600.0
2015-02-11 10:20:00,28.95,28.96,28.9,28.91,190800.0,23.5818,23.59,23.5411,23.5492,190800.0
2015-02-11 10:30:00,28.91,28.95,28.9,28.92,454500.0,23.5492,23.5818,23.5411,23.5574,454500.0
2015-02-11 10:40:00,28.91,28.94,28.9,28.9,257700.0,23.5492,23.5737,23.5411,23.5411,257700.0
2015-02-11 10:50:00,28.9,28.91,28.87,28.9,266100.0,23.5411,23.5492,23.5166,23.5411,266100.0
2015-02-11 11:00:00,28.89,28.9,28.89,28.89,170100.0,23.5329,23.5411,23.5329,23.5329,170100.0
2015-02-11 11:10:00,28.89,28.92,28.87,28.87,510900.0,23.5329,23.5574,23.5166,23.5166,510900.0
2015-02-11 11:20:00,28.87,28.88,28.84,28.84,295200.0,23.5166,23.5248,23.4922,23.4922,295200.0
2015-02-11 11:30:00,28.84,28.84,28.81,28.84,549000.0,23.4922,23.4922,23.4678,23.4922,549000.0
2015-02-11 11:40:00,28.84,28.86,28.83,28.85,547500.0,23.4922,23.5085,23.4841,23.5004,547500.0
2015-02-11 11:50:00,28.85,28.86,28.81,28.82,289500.0,23.5004,23.5085,23.4678,23.4759,289500.0
2015-02-11 12:00:00,28.82,28.82,28.77,28.77,325200.0,23.4759,23.4759,23.4352,23.4352,325200.0
2015-02-11 12:10:00,28.77,28.79,28.76,28.78,239700.0,23.4352,23.4515,23.427,23.4433,239700.0
2015-02-11 12:20:00,28.78,28.79,28.76,28.77,157200.0,23.4433,23.4515,23.427,23.4352,157200.0
2015-02-11 12:30:00,28.77,28.78,28.76,28.78,173100.0,23.4352,23.4433,23.427,23.4433,173100.0
2015-02-11 12:40:00,28.78,28.78,28.73,28.75,376800.0,23.4433,23.4433,23.4026,23.4189,376800.0
2015-02-11 12:50:00,28.76,28.77,28.7,28.71,286800.0,23.427,23.4352,23.3782,23.3863,286800.0
2015-02-11 13:00:00,28.71,28.73,28.67,28.67,303900.0,23.3863,23.4026,23.3537,23.3537,303900.0
2015-02-11 13:10:00,28.67,28.68,28.64,28.64,433800.0,23.3537,23.3619,23.3293,23.3293,433800.0
2015-02-11 13:20:00,28.65,28.69,28.64,28.65,246300.0,23.3374,23.37,23.3293,23.3374,246300.0
2015-02-11 13:30:00,28.66,28.71,28.65,28.7,232200.0,23.3456,23.3863,23.3374,23.3782,232200.0
2015-02-11 13:40:00,28.7,28.72,28.69,28.69,244200.0,23.3782,23.3945,23.37,23.37,244200.0
2015-02-11 13:50:00,28.69,28.74,28.68,28.72,353400.0,23.37,23.4107,23.3619,23.3945,353400.0
2015-02-11 14:00:00,28.72,28.75,28.72,28.75,267300.0,23.3945,23.4189,23.3945,23.4189,267300.0
2015-02-11 14:10:00,28.75,28.76,28.73,28.74,261000.0,23.4189,23.427,23.4026,23.4107,261000.0
2015-02-11 14:20:00,28.73,28.75,28.67,28.68,363000.0,23.4026,23.4189,23.3537,23.3619,363000.0
2015-02-11 14:30:00,28.69,28.73,28.68,28.73,143400.0,23.37,23.4026,23.3619,23.4026,143400.0
2015-02-11 14:40:00,28.73,28.73,28.71,28.72,268200.0,23.4026,23.4026,23.3863,23.3945,268200.0
2015-02-11 14:50:00,28.72,28.73,28.7,28.72,243900.0,23.3945,23.4026,23.3782,23.3945,243900.0
2015-02-11 15:00:00,28.72,28.75,28.72,28.73,348900.0,23.3945,23.4189,23.3945,23.4026,348900.0
2015-02-11 15:10:00,28.73,28.73,28.71,28.72,413400.0,23.4026,23.4026,23.3863,23.3945,413400.0
2015-02-11 15:20:00,28.72,28.81,28.71,28.78,582900.0,23.3945,23.4678,23.3863,23.4433,582900.0
2015-02-11 15:30:00,28.78,28.79,28.74,28.79,437700.0,23.4433,23.4515,23.4107,23.4515,437700.0
2015-02-11 15:40:00,28.79,28.8,28.73,28.74,529500.0,23.4515,23.4596,23.4026,23.4107,529500.0
2015-02-11 15:50:00,28.74,28.78,28.71,28.78,1152600.0,23.4107,23.4433,23.3863,23.4433,1152600.0
2015-02-12 09:30:00,28.85,28.89,28.69,28.69,651000.0,23.5004,23.5329,23.37,23.37,651000.0
2015-02-12 09:40:00,28.7,28.78,28.64,28.75,476700.0,23.3782,23.4433,23.3293,23.4189,476700.0
2015-02-12 09:50:00,28.75,28.77,28.62,28.63,634800.0,23.4189,23.4352,23.313,23.3211,634800.0
2015-02-12 10:00:00,28.63,28.64,28.54,28.54,556500.0,23.3211,23.3293,23.2478,23.2478,556500.0
2015-02-12 10:10:00,28.54,28.59,28.53,28.58,695700.0,23.2478,23.2886,23.2397,23.2804,695700.0
2015-02-12 10:20:00,28.58,28.58,28.49,28.49,650700.0,23.2804,23.2804,23.2071,23.2071,650700.0
2015-02-12 10:30:00,28.49,28.53,28.48,28.49,577200.0,23.2071,23.2397,23.199,23.2071,577200.0
2015-02-12 10:40:00,28.49,28.54,28.49,28.53,416700.0,23.2071,23.2478,23.2071,23.2397,416700.0
2015-02-12 10:50:00,28.53,28.54,28.49,28.52,306300.0,23.2397,23.2478,23.2071,23.2315,306300.0
2015-02-12 11:00:00,28.52,28.52,28.46,28.47,891000.0,23.2315,23.2315,23.1827,23.1908,891000.0
2015-02-12 11:10:00,28.47,28.5,28.45,28.46,447600.0,23.1908,23.2153,23.1745,23.1827,447600.0
2015-02-12 11:20:00,28.46,28.47,28.41,28.46,395700.0,23.1827,23.1908,23.1419,23.1827,395700.0
2015-02-12 11:30:00,28.46,28.51,28.45,28.49,404700.0,23.1827,23.2234,23.1745,23.2071,404700.0
2015-02-12 11:40:00,28.49,28.5,28.47,28.48,265200.0,23.2071,23.2153,23.1908,23.199,265200.0
2015-02-12 11:50:00,28.48,28.5,28.48,28.48,405000.0,23.199,23.2153,23.199,23.199,405000.0
2015-02-12 12:00:00,28.48,28.51,28.47,28.51,319800.0,23.199,23.2234,23.1908,23.2234,319800.0
2015-02-12 12:10:00,28.51,28.58,28.5,28.57,262200.0,23.2234,23.2804,23.2153,23.2723,262200.0
2015-02-12 12:20:00,28.57,28.61,28.56,28.58,299700.0,23.2723,23.3049,23.2641,23.2804,299700.0
2015-02-12 12:30:00,28.58,28.63,28.57,28.61,343800.0,23.2804,23.3211,23.2723,23.3049,343800.0
2015-02-12 12:40:00,28.61,28.61,28.54,28.54,200400.0,23.3049,23.3049,23.2478,23.2478,200400.0
2015-02-12 12:50:00,28.54,28.57,28.52,28.54,336000.0,23.2478,23.2723,23.2315,23.2478,336000.0
2015-02-12 13:00:00,28.55,28.55,28.52,28.53,188400.0,23.256,23.256,23.2315,23.2397,188400.0
2015-02-12 13:10:00,28.53,28.55,28.52,28.53,156900.0,23.2397,23.256,23.2315,23.2397,156900.0
2015-02-12 13:20:00,28.53,28.55,28.49,28.54,650100.0,23.2397,23.256,23.2071,23.2478,650100.0
2015-02-12 13:30:00,28.54,28.6,28.54,28.58,310800.0,23.2478,23.2967,23.2478,23.2804,310800.0
2015-02-12 13:40:00,28.59,28.61,28.57,28.57,239100.0,23.2886,23.3049,23.2723,23.2723,239100.0
2015-02-12 13:50:00,28.58,28.61,28.57,28.59,159300.0,23.2804,23.3049,23.2723,23.2886,159300.0
2015-02-12 14:00:00,28.59,28.6,28.55,28.58,229500.0,23.2886,23.2967,23.256,23.2804,229500.0
2015-02-12 14:10:00,28.58,28.58,28.52,28.53,421200.0,23.2804,23.2804,23.2315,23.2397,421200.0
2015-02-12 14:20:00,28.53,28.57,28.52,28.56,309000.0,23.2397,23.2723,23.2315,23.2641,309000.0
2015-02-12 14:30:00,28.56,28.61,28.56,28.59,341700.0,23.2641,23.3049,23.2641,23.2886,341700.0
2015-02-12 14:40:00,28.59,28.62,28.58,28.61,270600.0,23.2886,23.313,23.2804,23.3049,270600.0
2015-02-12 14:50:00,28.61,28.62,28.59,28.59,226500.0,23.3049,23.313,23.2886,23.2886,226500.0
2015-02-12 15:00:00,28.59,28.63,28.59,28.63,465900.0,23.2886,23.3211,23.2886,23.3211,465900.0
2015-02-12 15:10:00,28.62,28.63,28.61,28.63,327300.0,23.313,23.3211,23.3049,23.3211,327300.0
2015-02-12 15:20:00,28.63,28.67,28.63,28.64,480000.0,23.3211,23.3537,23.3211,23.3293,480000.0
2015-02-12 15:30:00,28.65,28.65,28.6,28.6,617400.0,23.3374,23.3374,23.2967,23.2967,617400.0
2015-02-12 15:40:00,28.6,28.65,28.6,28.63,618000.0,23.2967,23.3374,23.2967,23.3211,618000.0
2015-02-12 15:50:00,28.63,28.64,28.59,28.62,1653600.0,23.3211,23.3293,23.2886,23.313,1653600.0
2015-02-13 09:30:00,28.61,28.71,28.5,28.52,780000.0,23.3049,23.3863,23.2153,23.2315,780000.0
2015-02-13 09:40:00,28.52,28.57,28.44,28.52,641400.0,23.2315,23.2723,23.1664,23.2315,641400.0
2015-02-13 09:50:00,28.52,28.58,28.5,28.55,411000.0,23.2315,23.2804,23.2153,23.256,411000.0
2015-02-13 10:00:00,28.54,28.56,28.49,28.49,444900.0,23.2478,23.2641,23.2071,23.2071,444900.0
2015-02-13 10:10:00,28.5,28.58,28.5,28.53,405900.0,23.2153,23.2804,23.2153,23.2397,405900.0
2015-02-13 10:20:00,28.54,28.61,28.53,28.59,413100.0,23.2478,23.3049,23.2397,23.2886,413100.0
2015-02-13 10:30:00,28.59,28.62,28.57,28.61,375300.0,23.2886,23.313,23.2723,23.3049,375300.0
2015-02-13 10:40:00,28.61,28.67,28.6,28.66,344700.0,23.3049,23.3537,23.2967,23.3456,344700.0
2015-02-13 10:50:00,28.66,28.69,28.66,28.69,330600.0,23.3456,23.37,23.3456,23.37,330600.0
2015-02-13 11:00:00,28.69,28.72,28.69,28.7,353400.0,23.37,23.3945,23.37,23.3782,353400.0
2015-02-13 11:10:00,28.7,28.7,28.65,28.7,251100.0,23.3782,23.3782,23.3374,23.3782,251100.0
2015-02-13 11:20:00,28.7,28.71,28.62,28.62,381000.0,23.3782,23.3863,23.313,23.313,381000.0
2015-02-13 11:30:00,28.62,28.68,28.62,28.68,230700.0,23.313,23.3619,23.313,23.3619,230700.0
2015-02-13 11:40:00,28.68,28.71,28.66,28.67,261000.0,23.3619,23.3863,23.3456,23.3537,261000.0
2015-02-13 11:50:00,28.67,28.69,28.65,28.68,359400.0,23.3537,23.37,23.3374,23.3619,359400.0
2015-02-13 12:00:00,28.68,28.71,28.68,28.7,129900.0,23.3619,23.3863,23.3619,23.3782,129900.0
2015-02-13 12:10:00,28.7,28.7,28.66,28.66,257700.0,23.3782,23.3782,23.3456,23.3456,257700.0
2015-02-13 12:20:00,28.66,28.69,28.63,28.64,119100.0,23.3456,23.37,23.3211,23.3293,119100.0
2015-02-13 12:30:00,28.64,28.67,28.63,28.63,144900.0,23.3293,23.3537,23.3211,23.3211,144900.0
2015-02-13 12:40:00,28.63,28.64,28.6,28.6,158700.0,23.3211,23.3293,23.2967,23.2967,158700.0
2015-02-13 12:50:00,28.6,28.61,28.57,28.59,177300.0,23.2967,23.3049,23.2723,23.2886,177300.0
2015-02-13 13:00:00,28.59,28.63,28.57,28.6,238200.0,23.2886,23.3211,23.2723,23.2967,238200.0
2015-02-13 13:10:00,28.6,28.6,28.57,28.59,156900.0,23.2967,23.2967,23.2723,23.2886,156900.0
2015-02-13 13:20:00,28.59,28.62,28.57,28.61,289800.0,23.2886,23.313,23.2723,23.3049,289800.0
2015-02-13 13:30:00,28.62,28.64,28.59,28.64,236100.0,23.313,23.3293,23.2886,23.3293,236100.0
2015-02-13 13:40:00,28.64,28.65,28.62,28.62,244200.0,23.3293,23.3374,23.313,23.313,244200.0
2015-02-13 13:50:00,28.62,28.63,28.59,28.6,351900.0,23.313,23.3211,23.2886,23.2967,351900.0
2015-02-13 14:00:00,28.6,28.62,28.6,28.61,258300.0,23.2967,23.313,23.2967,23.3049,258300.0
2015-02-13 14:10:00,28.61,28.65,28.61,28.64,236700.0,23.3049,23.3374,23.3049,23.3293,236700.0
2015-02-13 14:20:00,28.64,28.67,28.64,28.67,205200.0,23.3293,23.3537,23.3293,23.3537,205200.0
2015-02-13 14:30:00,28.66,28.67,28.63,28.63,190500.0,23.3456,23.3537,23.3211,23.3211,190500.0
2015-02-13 14:40:00,28.63,28.66,28.63,28.63,321600.0,23.3211,23.3456,23.3211,23.3211,321600.0
2015-02-13 14:50:00,28.63,28.64,28.61,28.62,234000.0,23.3211,23.3293,23.3049,23.313,234000.0
2015-02-13 15:00:00,28.62,28.62,28.58,28.58,433800.0,23.313,23.313,23.2804,23.2804,433800.0
2015-02-13 15:10:00,28.59,28.63,28.58,28.62,385200.0,23.2886,23.3211,23.2804,23.313,385200.0
2015-02-13 15:20:00,28.62,28.62,28.6,28.61,419100.0,23.313,23.313,23.2967,23.3049,419100.0
2015-02-13 15:30:00,28.61,28.62,28.58,28.6,587700.0,23.3049,23.313,23.2804,23.2967,587700.0
2015-02-13 15:40:00,28.6,28.61,28.58,28.6,638100.0,23.2967,23.3049,23.2804,23.2967,638100.0
2015-02-13 15:50:00,28.6,28.62,28.58,28.6,1275900.0,23.2967,23.313,23.2804,23.2967,1275900.0
2015-02-17 09:30:00,28.48,28.5,28.34,28.36,1047000.0,23.199,23.2153,23.0849,23.1012,1047000.0
2015-02-17 09:40:00,28.36,28.45,28.32,28.43,555900.0,23.1012,23.1745,23.0686,23.1582,555900.0
2015-02-17 09:50:00,28.43,28.48,28.42,28.48,439800.0,23.1582,23.199,23.1501,23.199,439800.0
2015-02-17 10:00:00,28.49,28.54,28.49,28.51,337200.0,23.2071,23.2478,23.2071,23.2234,337200.0
2015-02-17 10:10:00,28.51,28.52,28.44,28.45,489900.0,23.2234,23.2315,23.1664,23.1745,489900.0
2015-02-17 10:20:00,28.45,28.5,28.45,28.49,291600.0,23.1745,23.2153,23.1745,23.2071,291600.0
2015-02-17 10:30:00,28.5,28.5,28.45,28.46,412800.0,23.2153,23.2153,23.1745,23.1827,412800.0
2015-02-17 10:40:00,28.46,28.5,28.45,28.45,326700.0,23.1827,23.2153,23.1745,23.1745,326700.0
2015-02-17 10:50:00,28.45,28.45,28.39,28.41,316800.0,23.1745,23.1745,23.1256,23.1419,316800.0
2015-02-17 11:00:00,28.41,28.47,28.4,28.46,210300.0,23.1419,23.1908,23.1338,23.1827,210300.0
2015-02-17 11:10:00,28.46,28.53,28.46,28.51,413400.0,23.1827,23.2397,23.1827,23.2234,413400.0
2015-02-17 11:20:00,28.51,28.57,28.5,28.52,327000.0,23.2234,23.2723,23.2153,23.2315,327000.0
2015-02-17 11:30:00,28.52,28.6,28.52,28.59,225000.0,23.2315,23.2967,23.2315,23.2886,225000.0
2015-02-17 11:40:00,28.59,28.6,28.56,28.58,249600.0,23.2886,23.2967,23.2641,23.2804,249600.0
2015-02-17 11:50:00,28.58,28.58,28.55,28.55,147900.0,23.2804,23.2804,23.256,23.256,147900.0
2015-02-17 12:00:00,28.55,28.58,28.54,28.55,189600.0,23.256,23.2804,23.2478,23.256,189600.0
2015-02-17 12:10:00,28.55,28.57,28.53,28.56,144300.0,23.256,23.2723,23.2397,23.2641,144300.0
2015-02-17 12:20:00,28.56,28.58,28.55,28.57,96900.0,23.2641,23.2804,23.256,23.2723,96900.0
2015-02-17 12:30:00,28.57,28.61,28.57,28.59,196200.0,23.2723,23.3049,23.2723,23.2886,196200.0
2015-02-17 12:40:00,28.59,28.61,28.58,28.6,226500.0,23.2886,23.3049,23.2804,23.2967,226500.0
2015-02-17 12:50:00,28.6,28.6,28.58,28.59,140100.0,23.2967,23.2967,23.2804,23.2886,140100.0
2015-02-17 13:00:00,28.6,28.61,28.57,28.59,241200.0,23.2967,23.3049,23.2723,23.2886,241200.0
2015-02-17 13:10:00,28.59,28.61,28.57,28.59,156300.0,23.2886,23.3049,23.2723,23.2886,156300.0
2015-02-17 13:20:00,28.6,28.63,28.58,28.61,216000.0,23.2967,23.3211,23.2804,23.3049,216000.0
2015-02-17 13:30:00,28.62,28.62,28.58,28.59,108600.0,23.313,23.313,23.2804,23.2886,108600.0
2015-02-17 13:40:00,28.59,28.62,28.58,28.62,159000.0,23.2886,23.313,23.2804,23.313,159000.0
2015-02-17 13:50:00,28.62,28.63,28.61,28.62,162600.0,23.313,23.3211,23.3049,23.313,162600.0
2015-02-17 14:00:00,28.62,28.64,28.62,28.63,164400.0,23.313,23.3293,23.313,23.3211,164400.0
2015-02-17 14:10:00,28.64,28.64,28.59,28.6,176100.0,23.3293,23.3293,23.2886,23.2967,176100.0
2015-02-17 14:20:00,28.6,28.61,28.59,28.6,217200.0,23.2967,23.3049,23.2886,23.2967,217200.0
2015-02-17 14:30:00,28.6,28.63,28.58,28.59,231600.0,23.2967,23.3211,23.2804,23.2886,231600.0
2015-02-17 14:40:00,28.59,28.61,28.58,28.6,181500.0,23.2886,23.3049,23.2804,23.2967,181500.0
2015-02-17 14:50:00,28.6,28.61,28.59,28.6,202500.0,23.2967,23.3049,23.2886,23.2967,202500.0
2015-02-17 15:00:00,28.6,28.63,28.6,28.63,251100.0,23.2967,23.3211,23.2967,23.3211,251100.0
2015-02-17 15:10:00,28.63,28.64,28.62,28.62,211500.0,23.3211,23.3293,23.313,23.313,211500.0
2015-02-17 15:20:00,28.62,28.64,28.61,28.63,236400.0,23.313,23.3293,23.3049,23.3211,236400.0
2015-02-17 15:30:00,28.63,28.63,28.61,28.61,396900.0,23.3211,23.3211,23.3049,23.3049,396900.0
2015-02-17 15:40:00,28.61,28.62,28.59,28.61,558900.0,23.3049,23.313,23.2886,23.3049,558900.0
2015-02-17 15:50:00,28.61,28.66,28.6,28.65,1182900.0,23.3049,23.3456,23.2967,23.3374,1182900.0
2015-02-18 09:30:00,28.66,28.72,28.58,28.6,523200.0,23.3456,23.3945,23.2804,23.2967,523200.0
2015-02-18 09:40:00,28.59,28.6,28.53,28.57,378900.0,23.2886,23.2967,23.2397,23.2723,378900.0
2015-02-18 09:50:00,28.57,28.61,28.55,28.59,298500.0,23.2723,23.3049,23.256,23.2886,298500.0
2015-02-18 10:00:00,28.59,28.65,28.54,28.64,357000.0,23.2886,23.3374,23.2478,23.3293,357000.0
2015-02-18 10:10:00,28.64,28.64,28.56,28.56,287400.0,23.3293,23.3293,23.2641,23.2641,287400.0
2015-02-18 10:20:00,28.57,28.6,28.53,28.53,390300.0,23.2723,23.2967,23.2397,23.2397,390300.0
2015-02-18 10:30:00,28.54,28.57,28.53,28.56,282000.0,23.2478,23.2723,23.2397,23.2641,282000.0
2015-02-18 10:40:00,28.56,28.57,28.54,28.56,415500.0,23.2641,23.2723,23.2478,23.2641,415500.0
2015-02-18 10:50:00,28.56,28.56,28.53,28.54,315000.0,23.2641,23.2641,23.2397,23.2478,315000.0
2015-02-18 11:00:00,28.54,28.55,28.51,28.52,263700.0,23.2478,23.256,23.2234,23.2315,263700.0
2015-02-18 11:10:00,28.52,28.55,28.51,28.55,272400.0,23.2315,23.256,23.2234,23.256,272400.0
2015-02-18 11:20:00,28.55,28.59,28.55,28.58,287400.0,23.256,23.2886,23.256,23.2804,287400.0
2015-02-18 11:30:00,28.58,28.6,28.58,28.59,288900.0,23.2804,23.2967,23.2804,23.2886,288900.0
2015-02-18 11:40:00,28.59,28.63,28.59,28.62,201900.0,23.2886,23.3211,23.2886,23.313,201900.0
2015-02-18 11:50:00,28.62,28.62,28.58,28.59,186600.0,23.313,23.313,23.2804,23.2886,186600.0
2015-02-18 12:00:00,28.58,28.6,28.57,28.57,181200.0,23.2804,23.2967,23.2723,23.2723,181200.0
2015-02-18 12:10:00,28.57,28.58,28.54,28.54,242100.0,23.2723,23.2804,23.2478,23.2478,242100.0
2015-02-18 12:20:00,28.54,28.58,28.54,28.58,334500.0,23.2478,23.2804,23.2478,23.2804,334500.0
2015-02-18 12:30:00,28.57,28.58,28.55,28.56,378300.0,23.2723,23.2804,23.256,23.2641,378300.0
2015-02-18 12:40:00,28.55,28.56,28.54,28.55,157200.0,23.256,23.2641,23.2478,23.256,157200.0
2015-02-18 12:50:00,28.55,28.56,28.54,28.56,173700.0,23.256,23.2641,23.2478,23.2641,173700.0
2015-02-18 13:00:00,28.56,28.57,28.54,28.56,253800.0,23.2641,23.2723,23.2478,23.2641,253800.0
2015-02-18 13:10:00,28.56,28.58,28.56,28.57,299100.0,23.2641,23.2804,23.2641,23.2723,299100.0
2015-02-18 13:20:00,28.58,28.6,28.54,28.59,380700.0,23.2804,23.2967,23.2478,23.2886,380700.0
2015-02-18 13:30:00,28.59,28.63,28.59,28.63,351300.0,23.2886,23.3211,23.2886,23.3211,351300.0
2015-02-18 13:40:00,28.62,28.63,28.59,28.6,236400.0,23.313,23.3211,23.2886,23.2967,236400.0
2015-02-18 13:50:00,28.6,28.62,28.55,28.55,365100.0,23.2967,23.313,23.256,23.256,365100.0
2015-02-18 14:00:00,28.55,28.67,28.55,28.67,444300.0,23.256,23.3537,23.256,23.3537,444300.0
2015-02-18 14:10:00,28.67,28.68,28.65,28.65,352500.0,23.3537,23.3619,23.3374,23.3374,352500.0
2015-02-18 14:20:00,28.66,28.66,28.63,28.64,279300.0,23.3456,23.3456,23.3211,23.3293,279300.0
2015-02-18 14:30:00,28.64,28.65,28.64,28.65,204000.0,23.3293,23.3374,23.3293,23.3374,204000.0
2015-02-18 14:40:00,28.65,28.66,28.64,28.64,392400.0,23.3374,23.3456,23.3293,23.3293,392400.0
2015-02-18 14:50:00,28.64,28.64,28.6,28.6,397200.0,23.3293,23.3293,23.2967,23.2967,397200.0
2015-02-18 15:00:00,28.61,28.65,28.61,28.65,375000.0,23.3049,23.3374,23.3049,23.3374,375000.0
2015-02-18 15:10:00,28.65,28.7,28.64,28.7,562500.0,23.3374,23.3782,23.3293,23.3782,562500.0
2015-02-18 15:20:00,28.7,28.71,28.69,28.7,415200.0,23.3782,23.3863,23.37,23.3782,415200.0
2015-02-18 15:30:00,28.7,28.72,28.69,28.72,666300.0,23.3782,23.3945,23.37,23.3945,666300.0
2015-02-18 15:40:00,28.72,28.76,28.72,28.73,1283400.0,23.3945,23.427,23.3945,23.4026,1283400.0
2015-02-18 15:50:00,28.73,28.77,28.71,28.76,1713900.0,23.4026,23.4352,23.3863,23.427,1713900.0
2015-02-19 09:30:00,28.17,28.27,27.84,27.95,5899200.0,22.9464,23.0279,22.6776,22.7672,5899200.0
2015-02-19 09:40:00,27.97,28.08,27.92,27.96,3126900.0,22.7835,22.8731,22.7428,22.7754,3126900.0
2015-02-19 09:50:00,27.96,28.12,27.96,28.05,2030400.0,22.7754,22.9057,22.7754,22.8487,2030400.0
2015-02-19 10:00:00,28.04,28.06,27.95,27.95,1364100.0,22.8405,22.8568,22.7672,22.7672,1364100.0
2015-02-19 10:10:00,27.95,27.96,27.84,27.93,2091300.0,22.7672,22.7754,22.6776,22.7509,2091300.0
2015-02-19 10:20:00,27.93,28.06,27.93,28.06,2026500.0,22.7509,22.8568,22.7509,22.8568,2026500.0
2015-02-19 10:30:00,28.06,28.12,28.04,28.1,1704600.0,22.8568,22.9057,22.8405,22.8894,1704600.0
2015-02-19 10:40:00,28.1,28.11,28.06,28.07,1135200.0,22.8894,22.8976,22.8568,22.865,1135200.0
2015-02-19 10:50:00,28.06,28.09,28.0,28.03,852000.0,22.8568,22.8813,22.808,22.8324,852000.0
2015-02-19 11:00:00,28.03,28.05,28.0,28.02,837300.0,22.8324,22.8487,22.808,22.8243,837300.0
2015-02-19 11:10:00,28.02,28.05,28.0,28.01,608700.0,22.8243,22.8487,22.808,22.8161,608700.0
2015-02-19 11:20:00,28.01,28.03,27.96,28.02,860400.0,22.8161,22.8324,22.7754,22.8243,860400.0
2015-02-19 11:30:00,28.02,28.02,27.94,27.97,1008300.0,22.8243,22.8243,22.7591,22.7835,1008300.0
2015-02-19 11:40:00,27.97,28.04,27.95,28.03,860100.0,22.7835,22.8405,22.7672,22.8324,860100.0
2015-02-19 11:50:00,28.03,28.07,28.02,28.05,729000.0,22.8324,22.865,22.8243,22.8487,729000.0
2015-02-19 12:00:00,28.05,28.08,28.0,28.04,783000.0,22.8487,22.8731,22.808,22.8405,783000.0
2015-02-19 12:10:00,28.04,28.05,28.0,28.0,561600.0,22.8405,22.8487,22.808,22.808,561600.0
2015-02-19 12:20:00,28.0,28.05,27.99,28.04,544500.0,22.808,22.8487,22.7998,22.8405,544500.0
2015-02-19 12:30:00,28.04,28.05,28.0,28.01,659700.0,22.8405,22.8487,22.808,22.8161,659700.0
2015-02-19 12:40:00,28.01,28.03,27.99,28.0,708900.0,22.8161,22.8324,22.7998,22.808,708900.0
2015-02-19 12:50:00,28.0,28.01,27.98,28.0,579300.0,22.808,22.8161,22.7917,22.808,579300.0
2015-02-19 13:00:00,28.0,28.01,27.98,28.0,883200.0,22.808,22.8161,22.7917,22.808,883200.0
2015-02-19 13:10:00,28.0,28.01,27.99,27.99,1013700.0,22.808,22.8161,22.7998,22.7998,1013700.0
2015-02-19 13:20:00,27.99,28.0,27.98,27.98,560700.0,22.7998,22.808,22.7917,22.7917,560700.0
2015-02-19 13:30:00,27.99,28.0,27.97,27.98,729300.0,22.7998,22.808,22.7835,22.7917,729300.0
2015-02-19 13:40:00,27.98,27.98,27.9,27.92,883800.0,22.7917,22.7917,22.7265,22.7428,883800.0
2015-02-19 13:50:00,27.92,27.97,27.92,27.96,463200.0,22.7428,22.7835,22.7428,22.7754,463200.0
2015-02-19 14:00:00,27.96,27.96,27.9,27.93,720300.0,22.7754,22.7754,22.7265,22.7509,720300.0
2015-02-19 14:10:00,27.93,27.95,27.9,27.92,499800.0,22.7509,22.7672,22.7265,22.7428,499800.0
2015-02-19 14:20:00,27.92,27.93,27.9,27.92,397500.0,22.7428,22.7509,22.7265,22.7428,397500.0
2015-02-19 14:30:00,27.92,27.93,27.86,27.88,600300.0,22.7428,22.7509,22.6939,22.7102,600300.0
2015-02-19 14:40:00,27.88,27.91,27.88,27.9,465300.0,22.7102,22.7347,22.7102,22.7265,465300.0
2015-02-19 14:50:00,27.9,27.93,27.9,27.93,489000.0,22.7265,22.7509,22.7265,22.7509,489000.0
2015-02-19 15:00:00,27.93,27.97,27.92,27.96,1647300.0,22.7509,22.7835,22.7428,22.7754,1647300.0
2015-02-19 15:10:00,27.96,27.97,27.95,27.96,782400.0,22.7754,22.7835,22.7672,22.7754,782400.0
2015-02-19 15:20:00,27.96,27.97,27.9,27.91,553200.0,22.7754,22.7835,22.7265,22.7347,553200.0
2015-02-19 15:30:00,27.91,27.93,27.86,27.89,1162500.0,22.7347,22.7509,22.6939,22.7184,1162500.0
2015-02-19 15:40:00,27.89,27.89,27.84,27.85,1761300.0,22.7184,22.7184,22.6776,22.6858,1761300.0
2015-02-19 15:50:00,27.85,27.85,27.8,27.85,3584700.0,22.6858,22.6858,22.6451,22.6858,3584700.0
2015-02-20 09:30:00,27.58,27.75,27.52,27.59,4030200.0,22.4658,22.6043,22.417,22.474,4030200.0
2015-02-20 09:40:00,27.59,27.68,27.58,27.67,1803300.0,22.474,22.5473,22.4658,22.5392,1803300.0
2015-02-20 09:50:00,27.66,27.74,27.64,27.69,1715100.0,22.531,22.5962,22.5147,22.5554,1715100.0
2015-02-20 10:00:00,27.69,27.85,27.67,27.84,1885500.0,22.5554,22.6858,22.5392,22.6776,1885500.0
2015-02-20 10:10:00,27.84,27.95,27.82,27.86,2115000.0,22.6776,22.7672,22.6613,22.6939,2115000.0
2015-02-20 10:20:00,27.86,27.94,27.84,27.89,1200000.0,22.6939,22.7591,22.6776,22.7184,1200000.0
2015-02-20 10:30:00,27.89,27.89,27.78,27.84,1483200.0,22.7184,22.7184,22.6288,22.6776,1483200.0
2015-02-20 10:40:00,27.84,27.89,27.81,27.87,1399800.0,22.6776,22.7184,22.6532,22.7021,1399800.0
2015-02-20 10:50:00,27.86,27.88,27.81,27.83,667500.0,22.6939,22.7102,22.6532,22.6695,667500.0
2015-02-20 11:00:00,27.83,27.87,27.82,27.84,597600.0,22.6695,22.7021,22.6613,22.6776,597600.0
2015-02-20 11:10:00,27.84,27.86,27.82,27.86,375300.0,22.6776,22.6939,22.6613,22.6939,375300.0
2015-02-20 11:20:00,27.85,27.86,27.81,27.85,431400.0,22.6858,22.6939,22.6532,22.6858,431400.0
2015-02-20 11:30:00,27.85,27.9,27.84,27.87,550500.0,22.6858,22.7265,22.6776,22.7021,550500.0
2015-02-20 11:40:00,27.87,27.89,27.87,27.88,361200.0,22.7021,22.7184,22.7021,22.7102,361200.0
2015-02-20 11:50:00,27.89,27.91,27.88,27.9,554700.0,22.7184,22.7347,22.7102,22.7265,554700.0
2015-02-20 12:00:00,27.9,27.93,27.9,27.91,491100.0,22.7265,22.7509,22.7265,22.7347,491100.0
2015-02-20 12:10:00,27.91,27.92,27.85,27.85,724200.0,22.7347,22.7428,22.6858,22.6858,724200.0
2015-02-20 12:20:00,27.85,27.9,27.85,27.88,318600.0,22.6858,22.7265,22.6858,22.7102,318600.0
2015-02-20 12:30:00,27.88,27.96,27.86,27.91,657900.0,22.7102,22.7754,22.6939,22.7347,657900.0
2015-02-20 12:40:00,27.91,27.95,27.9,27.94,467400.0,22.7347,22.7672,22.7265,22.7591,467400.0
2015-02-20 12:50:00,27.94,27.95,27.93,27.94,321600.0,22.7591,22.7672,22.7509,22.7591,321600.0
2015-02-20 13:00:00,27.95,27.96,27.94,27.96,470700.0,22.7672,22.7754,22.7591,22.7754,470700.0
2015-02-20 13:10:00,27.95,27.99,27.95,27.98,416700.0,22.7672,22.7998,22.7672,22.7917,416700.0
2015-02-20 13:20:00,27.98,28.01,27.98,28.01,479400.0,22.7917,22.8161,22.7917,22.8161,479400.0
2015-02-20 13:30:00,28.01,28.04,27.99,28.03,728400.0,22.8161,22.8405,22.7998,22.8324,728400.0
2015-02-20 13:40:00,28.03,28.08,28.03,28.06,714000.0,22.8324,22.8731,22.8324,22.8568,714000.0
2015-02-20 13:50:00,28.06,28.08,28.06,28.07,449400.0,22.8568,22.8731,22.8568,22.865,449400.0
2015-02-20 14:00:00,28.07,28.13,28.07,28.12,579000.0,22.865,22.9139,22.865,22.9057,579000.0
2015-02-20 14:10:00,28.12,28.12,28.02,28.04,788100.0,22.9057,22.9057,22.8243,22.8405,788100.0
2015-02-20 14:20:00,28.04,28.07,28.03,28.06,276600.0,22.8405,22.865,22.8324,22.8568,276600.0
2015-02-20 14:30:00,28.06,28.08,28.06,28.07,321300.0,22.8568,22.8731,22.8568,22.865,321300.0
2015-02-20 14:40:00,28.07,28.09,28.06,28.08,348600.0,22.865,22.8813,22.8568,22.8731,348600.0
2015-02-20 14:50:00,28.08,28.1,28.07,28.08,553800.0,22.8731,22.8894,22.865,22.8731,553800.0
2015-02-20 15:00:00,28.08,28.12,28.08,28.1,634200.0,22.8731,22.9057,22.8731,22.8894,634200.0
2015-02-20 15:10:00,28.11,28.13,28.09,28.11,686100.0,22.8976,22.9139,22.8813,22.8976,686100.0
2015-02-20 15:20:00,28.11,28.13,28.1,28.11,861000.0,22.8976,22.9139,22.8894,22.8976,861000.0
2015-02-20 15:30:00,28.11,28.12,28.07,28.11,972300.0,22.8976,22.9057,22.865,22.8976,972300.0
2015-02-20 15:40:00,28.11,28.12,28.09,28.09,1154700.0,22.8976,22.9057,22.8813,22.8813,1154700.0
2015-02-20 15:50:00,28.1,28.12,28.06,28.11,2850300.0,22.8894,22.9057,22.8568,22.8976,2850300.0
2015-02-23 09:30:00,28.13,28.28,28.13,28.23,1546200.0,22.9139,23.036,22.9139,22.9953,1546200.0
2015-02-23 09:40:00,28.24,28.29,28.16,28.21,581400.0,23.0035,23.0442,22.9383,22.979,581400.0
2015-02-23 09:50:00,28.21,28.26,28.17,28.21,1105500.0,22.979,23.0198,22.9464,22.979,1105500.0
2015-02-23 10:00:00,28.21,28.21,28.14,28.16,854100.0,22.979,22.979,22.922,22.9383,854100.0
2015-02-23 10:10:00,28.16,28.19,28.14,28.18,363300.0,22.9383,22.9627,22.922,22.9546,363300.0
2015-02-23 10:20:00,28.19,28.24,28.17,28.24,466800.0,22.9627,23.0035,22.9464,23.0035,466800.0
2015-02-23 10:30:00,28.24,28.25,28.19,28.22,638400.0,23.0035,23.0116,22.9627,22.9872,638400.0
2015-02-23 10:40:00,28.22,28.28,28.22,28.28,451800.0,22.9872,23.036,22.9872,23.036,451800.0
2015-02-23 10:50:00,28.28,28.28,28.26,28.27,484800.0,23.036,23.036,23.0198,23.0279,484800.0
2015-02-23 11:00:00,28.27,28.27,28.24,28.24,381900.0,23.0279,23.0279,23.0035,23.0035,381900.0
2015-02-23 11:10:00,28.24,28.26,28.22,28.23,275400.0,23.0035,23.0198,22.9872,22.9953,275400.0
2015-02-23 11:20:00,28.23,28.24,28.17,28.18,364200.0,22.9953,23.0035,22.9464,22.9546,364200.0
2015-02-23 11:30:00,28.18,28.18,28.14,28.14,352500.0,22.9546,22.9546,22.922,22.922,352500.0
2015-02-23 11:40:00,28.15,28.18,28.14,28.17,441900.0,22.9302,22.9546,22.922,22.9464,441900.0
2015-02-23 11:50:00,28.17,28.19,28.16,28.17,259500.0,22.9464,22.9627,22.9383,22.9464,259500.0
2015-02-23 12:00:00,28.18,28.18,28.14,28.14,169500.0,22.9546,22.9546,22.922,22.922,169500.0
2015-02-23 12:10:00,28.14,28.15,28.1,28.11,339900.0,22.922,22.9302,22.8894,22.8976,339900.0
2015-02-23 12:20:00,28.11,28.11,28.08,28.08,383700.0,22.8976,22.8976,22.8731,22.8731,383700.0
2015-02-23 12:30:00,28.08,28.1,28.08,28.1,345300.0,22.8731,22.8894,22.8731,22.8894,345300.0
2015-02-23 12:40:00,28.1,28.13,28.1,28.11,258900.0,22.8894,22.9139,22.8894,22.8976,258900.0
2015-02-23 12:50:00,28.11,28.11,28.08,28.1,235200.0,22.8976,22.8976,22.8731,22.8894,235200.0
2015-02-23 13:00:00,28.1,28.12,28.1,28.11,211800.0,22.8894,22.9057,22.8894,22.8976,211800.0
2015-02-23 13:10:00,28.11,28.12,28.1,28.11,244800.0,22.8976,22.9057,22.8894,22.8976,244800.0
2015-02-23 13:20:00,28.11,28.12,28.09,28.09,216300.0,22.8976,22.9057,22.8813,22.8813,216300.0
2015-02-23 13:30:00,28.09,28.1,28.08,28.1,287400.0,22.8813,22.8894,22.8731,22.8894,287400.0
2015-02-23 13:40:00,28.1,28.11,28.09,28.1,199200.0,22.8894,22.8976,22.8813,22.8894,199200.0
2015-02-23 13:50:00,28.1,28.12,28.1,28.12,192000.0,22.8894,22.9057,22.8894,22.9057,192000.0
2015-02-23 14:00:00,28.12,28.14,28.11,28.14,225300.0,22.9057,22.922,22.8976,22.922,225300.0
2015-02-23 14:10:00,28.14,28.14,28.12,28.13,263700.0,22.922,22.922,22.9057,22.9139,263700.0
2015-02-23 14:20:00,28.12,28.14,28.12,28.13,242400.0,22.9057,22.922,22.9057,22.9139,242400.0
2015-02-23 14:30:00,28.12,28.17,28.12,28.17,584400.0,22.9057,22.9464,22.9057,22.9464,584400.0
2015-02-23 14:40:00,28.17,28.17,28.13,28.15,494400.0,22.9464,22.9464,22.9139,22.9302,494400.0
2015-02-23 14:50:00,28.15,28.17,28.14,28.17,216900.0,22.9302,22.9464,22.922,22.9464,216900.0
2015-02-23 15:00:00,28.17,28.17,28.12,28.13,345000.0,22.9464,22.9464,22.9057,22.9139,345000.0
2015-02-23 15:10:00,28.13,28.15,28.12,28.14,569100.0,22.9139,22.9302,22.9057,22.922,569100.0
2015-02-23 15:20:00,28.14,28.18,28.14,28.18,566100.0,22.922,22.9546,22.922,22.9546,566100.0
2015-02-23 15:30:00,28.18,28.19,28.17,28.18,380100.0,22.9546,22.9627,22.9464,22.9546,380100.0
2015-02-23 15:40:00,28.18,28.19,28.18,28.19,456000.0,22.9546,22.9627,22.9546,22.9627,456000.0
2015-02-23 15:50:00,28.19,28.21,28.19,28.21,913200.0,22.9627,22.979,22.9627,22.979,913200.0
2015-02-24 09:30:00,28.17,28.25,28.11,28.11,575100.0,22.9464,23.0116,22.8976,22.8976,575100.0
2015-02-24 09:40:00,28.11,28.12,28.04,28.11,280800.0,22.8976,22.9057,22.8405,22.8976,280800.0
2015-02-24 09:50:00,28.11,28.15,28.05,28.07,410700.0,22.8976,22.9302,22.8487,22.865,410700.0
2015-02-24 10:00:00,28.07,28.07,27.97,28.01,780600.0,22.865,22.865,22.7835,22.8161,780600.0
2015-02-24 10:10:00,28.01,28.05,28.0,28.04,351600.0,22.8161,22.8487,22.808,22.8405,351600.0
2015-02-24 10:20:00,28.04,28.12,28.02,28.11,321000.0,22.8405,22.9057,22.8243,22.8976,321000.0
2015-02-24 10:30:00,28.11,28.14,28.08,28.1,541800.0,22.8976,22.922,22.8731,22.8894,541800.0
2015-02-24 10:40:00,28.1,28.1,28.07,28.09,264600.0,22.8894,22.8894,22.865,22.8813,264600.0
2015-02-24 10:50:00,28.09,28.11,28.08,28.1,294000.0,22.8813,22.8976,22.8731,22.8894,294000.0
2015-02-24 11:00:00,28.11,28.14,28.1,28.14,366300.0,22.8976,22.922,22.8894,22.922,366300.0
2015-02-24 11:10:00,28.13,28.21,28.13,28.2,574800.0,22.9139,22.979,22.9139,22.9709,574800.0
2015-02-24 11:20:00,28.2,28.23,28.19,28.2,488400.0,22.9709,22.9953,22.9627,22.9709,488400.0
2015-02-24 11:30:00,28.2,28.21,28.14,28.14,386100.0,22.9709,22.979,22.922,22.922,386100.0
2015-02-24 11:40:00,28.14,28.17,28.14,28.15,237000.0,22.922,22.9464,22.922,22.9302,237000.0
2015-02-24 11:50:00,28.14,28.15,28.1,28.11,223200.0,22.922,22.9302,22.8894,22.8976,223200.0
2015-02-24 12:00:00,28.11,28.13,28.1,28.13,251100.0,22.8976,22.9139,22.8894,22.9139,251100.0
2015-02-24 12:10:00,28.12,28.13,28.11,28.13,216600.0,22.9057,22.9139,22.8976,22.9139,216600.0
2015-02-24 12:20:00,28.13,28.16,28.12,28.16,201900.0,22.9139,22.9383,22.9057,22.9383,201900.0
2015-02-24 12:30:00,28.16,28.16,28.1,28.14,300900.0,22.9383,22.9383,22.8894,22.922,300900.0
2015-02-24 12:40:00,28.14,28.16,28.11,28.15,177300.0,22.922,22.9383,22.8976,22.9302,177300.0
2015-02-24 12:50:00,28.16,28.19,28.14,28.18,130800.0,22.9383,22.9627,22.922,22.9546,130800.0
2015-02-24 13:00:00,28.18,28.18,28.15,28.16,123600.0,22.9546,22.9546,22.9302,22.9383,123600.0
2015-02-24 13:10:00,28.16,28.19,28.16,28.18,179400.0,22.9383,22.9627,22.9383,22.9546,179400.0
2015-02-24 13:20:00,28.18,28.2,28.17,28.2,221100.0,22.9546,22.9709,22.9464,22.9709,221100.0
2015-02-24 13:30:00,28.2,28.21,28.19,28.19,207600.0,22.9709,22.979,22.9627,22.9627,207600.0
2015-02-24 13:40:00,28.2,28.22,28.19,28.19,228000.0,22.9709,22.9872,22.9627,22.9627,228000.0
2015-02-24 13:50:00,28.2,28.22,28.19,28.21,153300.0,22.9709,22.9872,22.9627,22.979,153300.0
2015-02-24 14:00:00,28.21,28.22,28.17,28.2,200700.0,22.979,22.9872,22.9464,22.9709,200700.0
2015-02-24 14:10:00,28.2,28.22,28.19,28.19,179700.0,22.9709,22.9872,22.9627,22.9627,179700.0
2015-02-24 14:20:00,28.19,28.21,28.19,28.19,207600.0,22.9627,22.979,22.9627,22.9627,207600.0
2015-02-24 14:30:00,28.19,28.2,28.18,28.2,180000.0,22.9627,22.9709,22.9546,22.9709,180000.0
2015-02-24 14:40:00,28.2,28.21,28.2,28.21,130200.0,22.9709,22.979,22.9709,22.979,130200.0
2015-02-24 14:50:00,28.21,28.23,28.21,28.22,339900.0,22.979,22.9953,22.979,22.9872,339900.0
2015-02-24 15:00:00,28.21,28.24,28.21,28.24,339600.0,22.979,23.0035,22.979,23.0035,339600.0
2015-02-24 15:10:00,28.24,28.26,28.23,28.25,487800.0,23.0035,23.0198,22.9953,23.0116,487800.0
2015-02-24 15:20:00,28.25,28.27,28.25,28.27,424800.0,23.0116,23.0279,23.0116,23.0279,424800.0
2015-02-24 15:30:00,28.26,28.27,28.25,28.26,423600.0,23.0198,23.0279,23.0116,23.0198,423600.0
2015-02-24 15:40:00,28.26,28.26,28.21,28.22,520800.0,23.0198,23.0198,22.979,22.9872,520800.0
2015-02-24 15:50:00,28.21,28.22,28.19,28.19,1033800.0,22.979,22.9872,22.9627,22.9627,1033800.0
2015-02-25 09:30:00,28.21,28.24,28.09,28.09,829200.0,22.979,23.0035,22.8813,22.8813,829200.0
2015-02-25 09:40:00,28.1,28.13,28.05,28.05,489600.0,22.8894,22.9139,22.8487,22.8487,489600.0
2015-02-25 09:50:00,28.05,28.1,28.05,28.06,400200.0,22.8487,22.8894,22.8487,22.8568,400200.0
2015-02-25 10:00:00,28.07,28.11,28.05,28.06,326100.0,22.865,22.8976,22.8487,22.8568,326100.0
2015-02-25 10:10:00,28.06,28.07,27.97,28.0,668400.0,22.8568,22.865,22.7835,22.808,668400.0
2015-02-25 10:20:00,28.0,28.03,27.98,27.99,338100.0,22.808,22.8324,22.7917,22.7998,338100.0
2015-02-25 10:30:00,27.99,28.04,27.99,28.03,291300.0,22.7998,22.8405,22.7998,22.8324,291300.0
2015-02-25 10:40:00,28.03,28.07,28.02,28.07,235200.0,22.8324,22.865,22.8243,22.865,235200.0
2015-02-25 10:50:00,28.07,28.1,28.05,28.09,290400.0,22.865,22.8894,22.8487,22.8813,290400.0
2015-02-25 11:00:00,28.09,28.09,28.04,28.04,298200.0,22.8813,22.8813,22.8405,22.8405,298200.0
2015-02-25 11:10:00,28.04,28.11,28.04,28.09,396600.0,22.8405,22.8976,22.8405,22.8813,396600.0
2015-02-25 11:20:00,28.09,28.11,28.06,28.07,338400.0,22.8813,22.8976,22.8568,22.865,338400.0
2015-02-25 11:30:00,28.07,28.1,28.04,28.04,308700.0,22.865,22.8894,22.8405,22.8405,308700.0
2015-02-25 11:40:00,28.05,28.05,28.02,28.04,333000.0,22.8487,22.8487,22.8243,22.8405,333000.0
2015-02-25 11:50:00,28.04,28.04,27.99,27.99,543600.0,22.8405,22.8405,22.7998,22.7998,543600.0
2015-02-25 12:00:00,27.99,28.04,27.98,28.03,316800.0,22.7998,22.8405,22.7917,22.8324,316800.0
2015-02-25 12:10:00,28.03,28.07,28.03,28.05,256200.0,22.8324,22.865,22.8324,22.8487,256200.0
2015-02-25 12:20:00,28.05,28.07,28.04,28.04,223200.0,22.8487,22.865,22.8405,22.8405,223200.0
2015-02-25 12:30:00,28.04,28.05,28.01,28.01,258600.0,22.8405,22.8487,22.8161,22.8161,258600.0
2015-02-25 12:40:00,28.01,28.02,28.0,28.0,318900.0,22.8161,22.8243,22.808,22.808,318900.0
2015-02-25 12:50:00,28.0,28.02,27.98,27.98,203400.0,22.808,22.8243,22.7917,22.7917,203400.0
2015-02-25 13:00:00,27.98,28.02,27.98,28.0,590700.0,22.7917,22.8243,22.7917,22.808,590700.0
2015-02-25 13:10:00,28.0,28.01,27.98,27.98,525600.0,22.808,22.8161,22.7917,22.7917,525600.0
2015-02-25 13:20:00,27.98,28.0,27.98,27.99,245100.0,22.7917,22.808,22.7917,22.7998,245100.0
2015-02-25 13:30:00,27.99,28.01,27.98,28.01,292200.0,22.7998,22.8161,22.7917,22.8161,292200.0
2015-02-25 13:40:00,28.01,28.03,27.98,27.99,252000.0,22.8161,22.8324,22.7917,22.7998,252000.0
2015-02-25 13:50:00,27.98,28.01,27.98,27.99,205200.0,22.7917,22.8161,22.7917,22.7998,205200.0
2015-02-25 14:00:00,27.99,28.02,27.97,27.97,310800.0,22.7998,22.8243,22.7835,22.7835,310800.0
2015-02-25 14:10:00,27.97,27.98,27.95,27.96,431100.0,22.7835,22.7917,22.7672,22.7754,431100.0
2015-02-25 14:20:00,27.96,27.97,27.9,27.9,527400.0,22.7754,22.7835,22.7265,22.7265,527400.0
2015-02-25 14:30:00,27.9,27.93,27.89,27.9,374100.0,22.7265,22.7509,22.7184,22.7265,374100.0
2015-02-25 14:40:00,27.9,27.95,27.89,27.94,427500.0,22.7265,22.7672,22.7184,22.7591,427500.0
2015-02-25 14:50:00,27.94,27.95,27.92,27.95,417900.0,22.7591,22.7672,22.7428,22.7672,417900.0
2015-02-25 15:00:00,27.95,27.95,27.88,27.88,447600.0,22.7672,22.7672,22.7102,22.7102,447600.0
2015-02-25 15:10:00,27.88,27.89,27.87,27.88,638700.0,22.7102,22.7184,22.7021,22.7102,638700.0
2015-02-25 15:20:00,27.88,27.91,27.88,27.9,422700.0,22.7102,22.7347,22.7102,22.7265,422700.0
2015-02-25 15:30:00,27.89,27.93,27.89,27.92,546900.0,22.7184,22.7509,22.7184,22.7428,546900.0
2015-02-25 15:40:00,27.92,27.94,27.88,27.89,1008600.0,22.7428,22.7591,22.7102,22.7184,1008600.0
2015-02-25 15:50:00,27.89,27.9,27.84,27.85,2553900.0,22.7184,22.7265,22.6776,22.6858,2553900.0
2015-02-26 09:30:00,27.95,27.95,27.81,27.85,904800.0,22.7672,22.7672,22.6532,22.6858,904800.0
2015-02-26 09:40:00,27.85,27.87,27.78,27.79,349500.0,22.6858,22.7021,22.6288,22.6369,349500.0
2015-02-26 09:50:00,27.79,27.85,27.76,27.79,431700.0,22.6369,22.6858,22.6125,22.6369,431700.0
2015-02-26 10:00:00,27.78,27.88,27.77,27.88,379200.0,22.6288,22.7102,22.6206,22.7102,379200.0
2015-02-26 10:10:00,27.87,27.91,27.85,27.87,483000.0,22.7021,22.7347,22.6858,22.7021,483000.0
2015-02-26 10:20:00,27.88,27.89,27.87,27.89,319800.0,22.7102,22.7184,22.7021,22.7184,319800.0
2015-02-26 10:30:00,27.89,27.89,27.83,27.84,387300.0,22.7184,22.7184,22.6695,22.6776,387300.0
2015-02-26 10:40:00,27.85,27.85,27.8,27.81,311100.0,22.6858,22.6858,22.6451,22.6532,311100.0
2015-02-26 10:50:00,27.81,27.84,27.8,27.8,551700.0,22.6532,22.6776,22.6451,22.6451,551700.0
2015-02-26 11:00:00,27.81,27.83,27.8,27.83,302100.0,22.6532,22.6695,22.6451,22.6695,302100.0
2015-02-26 11:10:00,27.83,27.85,27.81,27.85,329400.0,22.6695,22.6858,22.6532,22.6858,329400.0
2015-02-26 11:20:00,27.85,27.85,27.83,27.84,221100.0,22.6858,22.6858,22.6695,22.6776,221100.0
2015-02-26 11:30:00,27.84,27.86,27.83,27.85,818400.0,22.6776,22.6939,22.6695,22.6858,818400.0
2015-02-26 11:40:00,27.85,27.85,27.83,27.84,283800.0,22.6858,22.6858,22.6695,22.6776,283800.0
2015-02-26 11:50:00,27.83,27.84,27.79,27.8,400500.0,22.6695,22.6776,22.6369,22.6451,400500.0
2015-02-26 12:00:00,27.8,27.8,27.77,27.77,365400.0,22.6451,22.6451,22.6206,22.6206,365400.0
2015-02-26 12:10:00,27.77,27.83,27.77,27.81,249900.0,22.6206,22.6695,22.6206,22.6532,249900.0
2015-02-26 12:20:00,27.81,27.81,27.78,27.79,133500.0,22.6532,22.6532,22.6288,22.6369,133500.0
2015-02-26 12:30:00,27.78,27.82,27.78,27.82,304500.0,22.6288,22.6613,22.6288,22.6613,304500.0
2015-02-26 12:40:00,27.82,27.88,27.82,27.87,882600.0,22.6613,22.7102,22.6613,22.7021,882600.0
2015-02-26 12:50:00,27.87,27.88,27.85,27.87,258000.0,22.7021,22.7102,22.6858,22.7021,258000.0
2015-02-26 13:00:00,27.87,27.9,27.85,27.89,264000.0,22.7021,22.7265,22.6858,22.7184,264000.0
2015-02-26 13:10:00,27.89,27.89,27.85,27.87,210600.0,22.7184,22.7184,22.6858,22.7021,210600.0
2015-02-26 13:20:00,27.86,27.87,27.83,27.85,221400.0,22.6939,22.7021,22.6695,22.6858,221400.0
2015-02-26 13:30:00,27.85,27.86,27.83,27.86,170100.0,22.6858,22.6939,22.6695,22.6939,170100.0
2015-02-26 13:40:00,27.86,27.9,27.86,27.9,140700.0,22.6939,22.7265,22.6939,22.7265,140700.0
2015-02-26 13:50:00,27.9,27.95,27.9,27.95,440400.0,22.7265,22.7672,22.7265,22.7672,440400.0
2015-02-26 14:00:00,27.95,27.95,27.89,27.9,316500.0,22.7672,22.7672,22.7184,22.7265,316500.0
2015-02-26 14:10:00,27.91,27.92,27.86,27.87,303300.0,22.7347,22.7428,22.6939,22.7021,303300.0
2015-02-26 14:20:00,27.87,27.9,27.86,27.88,205200.0,22.7021,22.7265,22.6939,22.7102,205200.0
2015-02-26 14:30:00,27.87,27.88,27.85,27.86,364500.0,22.7021,22.7102,22.6858,22.6939,364500.0
2015-02-26 14:40:00,27.86,27.9,27.84,27.9,264900.0,22.6939,22.7265,22.6776,22.7265,264900.0
2015-02-26 14:50:00,27.9,27.91,27.88,27.91,405900.0,22.7265,22.7347,22.7102,22.7347,405900.0
2015-02-26 15:00:00,27.91,27.91,27.86,27.89,386400.0,22.7347,22.7347,22.6939,22.7184,386400.0
2015-02-26 15:10:00,27.89,27.91,27.87,27.91,383100.0,22.7184,22.7347,22.7021,22.7347,383100.0
2015-02-26 15:20:00,27.91,27.94,27.91,27.93,318000.0,22.7347,22.7591,22.7347,22.7509,318000.0
2015-02-26 15:30:00,27.93,27.93,27.9,27.91,459000.0,22.7509,22.7509,22.7265,22.7347,459000.0
2015-02-26 15:40:00,27.91,27.93,27.9,27.9,557400.0,22.7347,22.7509,22.7265,22.7265,557400.0
2015-02-26 15:50:00,27.91,27.93,27.9,27.93,933300.0,22.7347,22.7509,22.7265,22.7509,933300.0
2015-02-27 09:30:00,27.88,27.92,27.8,27.92,353400.0,22.7102,22.7428,22.6451,22.7428,353400.0
2015-02-27 09:40:00,27.92,27.94,27.87,27.91,795300.0,22.7428,22.7591,22.7021,22.7347,795300.0
2015-02-27 09:50:00,27.91,27.97,27.91,27.95,427800.0,22.7347,22.7835,22.7347,22.7672,427800.0
2015-02-27 10:00:00,27.94,28.0,27.93,27.99,407400.0,22.7591,22.808,22.7509,22.7998,407400.0
2015-02-27 10:10:00,27.99,28.02,27.99,28.0,513000.0,22.7998,22.8243,22.7998,22.808,513000.0
2015-02-27 10:20:00,28.0,28.05,27.99,28.04,350100.0,22.808,22.8487,22.7998,22.8405,350100.0
2015-02-27 10:30:00,28.04,28.05,28.0,28.0,221400.0,22.8405,22.8487,22.808,22.808,221400.0
2015-02-27 10:40:00,28.0,28.02,27.99,28.01,201900.0,22.808,22.8243,22.7998,22.8161,201900.0
2015-02-27 10:50:00,28.01,28.04,28.0,28.02,225000.0,22.8161,22.8405,22.808,22.8243,225000.0
2015-02-27 11:00:00,28.02,28.03,28.0,28.0,143700.0,22.8243,22.8324,22.808,22.808,143700.0
2015-02-27 11:10:00,28.0,28.01,27.97,27.98,195300.0,22.808,22.8161,22.7835,22.7917,195300.0
2015-02-27 11:20:00,27.98,28.0,27.96,27.98,207900.0,22.7917,22.808,22.7754,22.7917,207900.0
2015-02-27 11:30:00,27.98,27.99,27.93,27.95,254400.0,22.7917,22.7998,22.7509,22.7672,254400.0
2015-02-27 11:40:00,27.95,27.98,27.94,27.94,160500.0,22.7672,22.7917,22.7591,22.7591,160500.0
2015-02-27 11:50:00,27.94,27.95,27.92,27.94,156600.0,22.7591,22.7672,22.7428,22.7591,156600.0
2015-02-27 12:00:00,27.94,27.95,27.92,27.93,170700.0,22.7591,22.7672,22.7428,22.7509,170700.0
2015-02-27 12:10:00,27.93,27.94,27.92,27.94,86400.0,22.7509,22.7591,22.7428,22.7591,86400.0
2015-02-27 12:20:00,27.95,27.95,27.92,27.93,221100.0,22.7672,22.7672,22.7428,22.7509,221100.0
2015-02-27 12:30:00,27.93,27.94,27.9,27.91,71700.0,22.7509,22.7591,22.7265,22.7347,71700.0
2015-02-27 12:40:00,27.9,27.92,27.9,27.91,88200.0,22.7265,22.7428,22.7265,22.7347,88200.0
2015-02-27 12:50:00,27.91,27.91,27.88,27.89,103200.0,22.7347,22.7347,22.7102,22.7184,103200.0
2015-02-27 13:00:00,27.89,27.89,27.85,27.86,174600.0,22.7184,22.7184,22.6858,22.6939,174600.0
2015-02-27 13:10:00,27.86,27.89,27.86,27.88,156900.0,22.6939,22.7184,22.6939,22.7102,156900.0
2015-02-27 13:20:00,27.88,27.91,27.88,27.9,375300.0,22.7102,22.7347,22.7102,22.7265,375300.0
2015-02-27 13:30:00,27.9,27.92,27.89,27.92,255000.0,22.7265,22.7428,22.7184,22.7428,255000.0
2015-02-27 13:40:00,27.92,27.93,27.91,27.92,278700.0,22.7428,22.7509,22.7347,22.7428,278700.0
2015-02-27 13:50:00,27.92,27.92,27.91,27.92,148500.0,22.7428,22.7428,22.7347,22.7428,148500.0
2015-02-27 14:00:00,27.92,27.94,27.91,27.93,144900.0,22.7428,22.7591,22.7347,22.7509,144900.0
2015-02-27 14:10:00,27.93,27.94,27.9,27.93,181200.0,22.7509,22.7591,22.7265,22.7509,181200.0
2015-02-27 14:20:00,27.93,27.94,27.91,27.94,254400.0,22.7509,22.7591,22.7347,22.7591,254400.0
2015-02-27 14:30:00,27.94,27.99,27.94,27.96,431100.0,22.7591,22.7998,22.7591,22.7754,431100.0
2015-02-27 14:40:00,27.96,27.98,27.94,27.98,424800.0,22.7754,22.7917,22.7591,22.7917,424800.0
2015-02-27 14:50:00,27.97,27.99,27.97,27.97,272700.0,22.7835,22.7998,22.7835,22.7835,272700.0
2015-02-27 15:00:00,27.97,27.98,27.95,27.97,243900.0,22.7835,22.7917,22.7672,22.7835,243900.0
2015-02-27 15:10:00,27.97,27.99,27.95,27.98,266400.0,22.7835,22.7998,22.7672,22.7917,266400.0
2015-02-27 15:20:00,27.98,27.99,27.97,27.99,281400.0,22.7917,22.7998,22.7835,22.7998,281400.0
2015-02-27 15:30:00,27.99,27.99,27.96,27.97,470700.0,22.7998,22.7998,22.7754,22.7835,470700.0
2015-02-27 15:40:00,27.98,27.98,27.95,27.95,615900.0,22.7917,22.7917,22.7672,22.7672,615900.0
2015-02-27 15:50:00,27.95,27.99,27.95,27.97,1068300.0,22.7672,22.7998,22.7672,22.7835,1068300.0
2015-03-02 09:30:00,27.96,28.0,27.85,27.92,965700.0,22.7754,22.808,22.6858,22.7428,965700.0
2015-03-02 09:40:00,27.92,28.0,27.9,27.98,291900.0,22.7428,22.808,22.7265,22.7917,291900.0
2015-03-02 09:50:00,27.98,28.0,27.96,27.97,351000.0,22.7917,22.808,22.7754,22.7835,351000.0
2015-03-02 10:00:00,27.97,27.99,27.92,27.93,1554600.0,22.7835,22.7998,22.7428,22.7509,1554600.0
2015-03-02 10:10:00,27.93,27.96,27.9,27.92,620100.0,22.7509,22.7754,22.7265,22.7428,620100.0
2015-03-02 10:20:00,27.93,27.95,27.9,27.95,441900.0,22.7509,22.7672,22.7265,22.7672,441900.0
2015-03-02 10:30:00,27.95,27.95,27.86,27.88,308700.0,22.7672,22.7672,22.6939,22.7102,308700.0
2015-03-02 10:40:00,27.88,27.89,27.83,27.85,347400.0,22.7102,22.7184,22.6695,22.6858,347400.0
2015-03-02 10:50:00,27.85,27.89,27.85,27.87,397500.0,22.6858,22.7184,22.6858,22.7021,397500.0
2015-03-02 11:00:00,27.87,27.89,27.86,27.88,249000.0,22.7021,22.7184,22.6939,22.7102,249000.0
2015-03-02 11:10:00,27.88,27.89,27.86,27.86,199800.0,22.7102,22.7184,22.6939,22.6939,199800.0
2015-03-02 11:20:00,27.86,27.89,27.85,27.86,198900.0,22.6939,22.7184,22.6858,22.6939,198900.0
2015-03-02 11:30:00,27.86,27.87,27.84,27.84,214200.0,22.6939,22.7021,22.6776,22.6776,214200.0
2015-03-02 11:40:00,27.84,27.89,27.83,27.88,233100.0,22.6776,22.7184,22.6695,22.7102,233100.0
2015-03-02 11:50:00,27.87,27.87,27.8,27.81,219300.0,22.7021,22.7021,22.6451,22.6532,219300.0
2015-03-02 12:00:00,27.82,27.82,27.76,27.76,271800.0,22.6613,22.6613,22.6125,22.6125,271800.0
2015-03-02 12:10:00,27.76,27.77,27.73,27.76,387600.0,22.6125,22.6206,22.588,22.6125,387600.0
2015-03-02 12:20:00,27.76,27.77,27.75,27.76,184800.0,22.6125,22.6206,22.6043,22.6125,184800.0
2015-03-02 12:30:00,27.76,27.79,27.76,27.79,135600.0,22.6125,22.6369,22.6125,22.6369,135600.0
2015-03-02 12:40:00,27.8,27.8,27.78,27.8,108600.0,22.6451,22.6451,22.6288,22.6451,108600.0
2015-03-02 12:50:00,27.8,27.82,27.79,27.8,108300.0,22.6451,22.6613,22.6369,22.6451,108300.0
2015-03-02 13:00:00,27.8,27.83,27.79,27.82,98700.0,22.6451,22.6695,22.6369,22.6613,98700.0
2015-03-02 13:10:00,27.82,27.84,27.82,27.82,149100.0,22.6613,22.6776,22.6613,22.6613,149100.0
2015-03-02 13:20:00,27.82,27.84,27.82,27.82,183000.0,22.6613,22.6776,22.6613,22.6613,183000.0
2015-03-02 13:30:00,27.82,27.82,27.81,27.82,198300.0,22.6613,22.6613,22.6532,22.6613,198300.0
2015-03-02 13:40:00,27.82,27.86,27.82,27.86,216300.0,22.6613,22.6939,22.6613,22.6939,216300.0
2015-03-02 13:50:00,27.86,27.87,27.84,27.85,205200.0,22.6939,22.7021,22.6776,22.6858,205200.0
2015-03-02 14:00:00,27.85,27.87,27.84,27.86,169800.0,22.6858,22.7021,22.6776,22.6939,169800.0
2015-03-02 14:10:00,27.86,27.87,27.84,27.85,218400.0,22.6939,22.7021,22.6776,22.6858,218400.0
2015-03-02 14:20:00,27.85,27.86,27.83,27.83,249900.0,22.6858,22.6939,22.6695,22.6695,249900.0
2015-03-02 14:30:00,27.83,27.84,27.81,27.82,206400.0,22.6695,22.6776,22.6532,22.6613,206400.0
2015-03-02 14:40:00,27.82,27.89,27.81,27.89,419100.0,22.6613,22.7184,22.6532,22.7184,419100.0
2015-03-02 14:50:00,27.89,27.94,27.89,27.94,511200.0,22.7184,22.7591,22.7184,22.7591,511200.0
2015-03-02 15:00:00,27.94,27.98,27.94,27.97,561900.0,22.7591,22.7917,22.7591,22.7835,561900.0
2015-03-02 15:10:00,27.97,28.0,27.97,27.99,638700.0,22.7835,22.808,22.7835,22.7998,638700.0
2015-03-02 15:20:00,27.99,28.0,27.99,27.99,512100.0,22.7998,22.808,22.7998,22.7998,512100.0
2015-03-02 15:30:00,27.99,28.0,27.98,27.99,514200.0,22.7998,22.808,22.7917,22.7998,514200.0
2015-03-02 15:40:00,27.99,28.0,27.98,27.99,770400.0,22.7998,22.808,22.7917,22.7998,770400.0
2015-03-02 15:50:00,27.99,28.0,27.97,27.98,1402200.0,22.7998,22.808,22.7835,22.7917,1402200.0
2015-03-03 09:30:00,27.89,27.94,27.8,27.8,1084800.0,22.7184,22.7591,22.6451,22.6451,1084800.0
2015-03-03 09:40:00,27.81,27.86,27.75,27.83,783600.0,22.6532,22.6939,22.6043,22.6695,783600.0
2015-03-03 09:50:00,27.82,27.83,27.8,27.82,473100.0,22.6613,22.6695,22.6451,22.6613,473100.0
2015-03-03 10:00:00,27.81,27.82,27.77,27.81,395100.0,22.6532,22.6613,22.6206,22.6532,395100.0
2015-03-03 10:10:00,27.81,27.85,27.79,27.84,406200.0,22.6532,22.6858,22.6369,22.6776,406200.0
2015-03-03 10:20:00,27.84,27.88,27.84,27.85,309000.0,22.6776,22.7102,22.6776,22.6858,309000.0
2015-03-03 10:30:00,27.85,27.9,27.85,27.9,295500.0,22.6858,22.7265,22.6858,22.7265,295500.0
2015-03-03 10:40:00,27.9,27.94,27.9,27.93,202500.0,22.7265,22.7591,22.7265,22.7509,202500.0
2015-03-03 10:50:00,27.93,27.93,27.89,27.89,463500.0,22.7509,22.7509,22.7184,22.7184,463500.0
2015-03-03 11:00:00,27.89,27.89,27.8,27.8,264900.0,22.7184,22.7184,22.6451,22.6451,264900.0
2015-03-03 11:10:00,27.8,27.82,27.78,27.81,213300.0,22.6451,22.6613,22.6288,22.6532,213300.0
2015-03-03 11:20:00,27.81,27.86,27.8,27.85,746400.0,22.6532,22.6939,22.6451,22.6858,746400.0
2015-03-03 11:30:00,27.85,27.86,27.79,27.82,301200.0,22.6858,22.6939,22.6369,22.6613,301200.0
2015-03-03 11:40:00,27.82,27.82,27.78,27.79,444000.0,22.6613,22.6613,22.6288,22.6369,444000.0
2015-03-03 11:50:00,27.79,27.82,27.79,27.79,426000.0,22.6369,22.6613,22.6369,22.6369,426000.0
2015-03-03 12:00:00,27.8,27.8,27.77,27.78,222300.0,22.6451,22.6451,22.6206,22.6288,222300.0
2015-03-03 12:10:00,27.78,27.81,27.78,27.79,675300.0,22.6288,22.6532,22.6288,22.6369,675300.0
2015-03-03 12:20:00,27.8,27.8,27.75,27.76,279600.0,22.6451,22.6451,22.6043,22.6125,279600.0
2015-03-03 12:30:00,27.76,27.78,27.74,27.77,282900.0,22.6125,22.6288,22.5962,22.6206,282900.0
2015-03-03 12:40:00,27.77,27.77,27.74,27.75,237900.0,22.6206,22.6206,22.5962,22.6043,237900.0
2015-03-03 12:50:00,27.74,27.81,27.74,27.78,303600.0,22.5962,22.6532,22.5962,22.6288,303600.0
2015-03-03 13:00:00,27.78,27.8,27.77,27.79,165600.0,22.6288,22.6451,22.6206,22.6369,165600.0
2015-03-03 13:10:00,27.8,27.8,27.77,27.77,120900.0,22.6451,22.6451,22.6206,22.6206,120900.0
2015-03-03 13:20:00,27.77,27.81,27.76,27.81,164100.0,22.6206,22.6532,22.6125,22.6532,164100.0
2015-03-03 13:30:00,27.8,27.81,27.78,27.78,157800.0,22.6451,22.6532,22.6288,22.6288,157800.0
2015-03-03 13:40:00,27.78,27.78,27.76,27.77,141600.0,22.6288,22.6288,22.6125,22.6206,141600.0
2015-03-03 13:50:00,27.77,27.79,27.76,27.76,180000.0,22.6206,22.6369,22.6125,22.6125,180000.0
2015-03-03 14:00:00,27.76,27.8,27.76,27.8,224700.0,22.6125,22.6451,22.6125,22.6451,224700.0
2015-03-03 14:10:00,27.8,27.82,27.8,27.82,235200.0,22.6451,22.6613,22.6451,22.6613,235200.0
2015-03-03 14:20:00,27.82,27.83,27.8,27.82,361500.0,22.6613,22.6695,22.6451,22.6613,361500.0
2015-03-03 14:30:00,27.82,27.83,27.77,27.77,301800.0,22.6613,22.6695,22.6206,22.6206,301800.0
2015-03-03 14:40:00,27.78,27.78,27.75,27.77,385800.0,22.6288,22.6288,22.6043,22.6206,385800.0
2015-03-03 14:50:00,27.77,27.78,27.76,27.78,300900.0,22.6206,22.6288,22.6125,22.6288,300900.0
2015-03-03 15:00:00,27.78,27.79,27.73,27.74,610200.0,22.6288,22.6369,22.588,22.5962,610200.0
2015-03-03 15:10:00,27.74,27.8,27.72,27.79,855000.0,22.5962,22.6451,22.5799,22.6369,855000.0
2015-03-03 15:20:00,27.79,27.86,27.79,27.84,586800.0,22.6369,22.6939,22.6369,22.6776,586800.0
2015-03-03 15:30:00,27.84,27.86,27.8,27.8,675600.0,22.6776,22.6939,22.6451,22.6451,675600.0
2015-03-03 15:40:00,27.8,27.81,27.78,27.79,481800.0,22.6451,22.6532,22.6288,22.6369,481800.0
2015-03-03 15:50:00,27.79,27.79,27.75,27.79,1597800.0,22.6369,22.6369,22.6043,22.6369,1597800.0
2015-03-04 09:30:00,27.74,27.74,27.58,27.59,665700.0,22.5962,22.5962,22.4658,22.474,665700.0
2015-03-04 09:40:00,27.59,27.61,27.53,27.55,481500.0,22.474,22.4903,22.4251,22.4414,481500.0
2015-03-04 09:50:00,27.54,27.56,27.48,27.49,685800.0,22.4333,22.4496,22.3844,22.3925,685800.0
2015-03-04 10:00:00,27.49,27.49,27.41,27.42,870600.0,22.3925,22.3925,22.3274,22.3355,870600.0
2015-03-04 10:10:00,27.42,27.46,27.41,27.42,686400.0,22.3355,22.3681,22.3274,22.3355,686400.0
2015-03-04 10:20:00,27.42,27.44,27.4,27.43,404700.0,22.3355,22.3518,22.3192,22.3437,404700.0
2015-03-04 10:30:00,27.42,27.52,27.42,27.52,612300.0,22.3355,22.417,22.3355,22.417,612300.0
2015-03-04 10:40:00,27.52,27.53,27.44,27.44,507300.0,22.417,22.4251,22.3518,22.3518,507300.0
2015-03-04 10:50:00,27.44,27.45,27.41,27.42,417000.0,22.3518,22.36,22.3274,22.3355,417000.0
2015-03-04 11:00:00,27.42,27.45,27.41,27.44,882300.0,22.3355,22.36,22.3274,22.3518,882300.0
2015-03-04 11:10:00,27.43,27.49,27.42,27.48,309600.0,22.3437,22.3925,22.3355,22.3844,309600.0
2015-03-04 11:20:00,27.47,27.51,27.47,27.5,338100.0,22.3762,22.4088,22.3762,22.4007,338100.0
2015-03-04 11:30:00,27.5,27.51,27.46,27.49,325500.0,22.4007,22.4088,22.3681,22.3925,325500.0
2015-03-04 11:40:00,27.5,27.51,27.48,27.5,208800.0,22.4007,22.4088,22.3844,22.4007,208800.0
2015-03-04 11:50:00,27.49,27.5,27.48,27.5,234000.0,22.3925,22.4007,22.3844,22.4007,234000.0
2015-03-04 12:00:00,27.5,27.5,27.49,27.5,229500.0,22.4007,22.4007,22.3925,22.4007,229500.0
2015-03-04 12:10:00,27.5,27.59,27.48,27.57,666600.0,22.4007,22.474,22.3844,22.4577,666600.0
2015-03-04 12:20:00,27.57,27.59,27.56,27.56,189300.0,22.4577,22.474,22.4496,22.4496,189300.0
2015-03-04 12:30:00,27.56,27.58,27.55,27.58,326400.0,22.4496,22.4658,22.4414,22.4658,326400.0
2015-03-04 12:40:00,27.58,27.61,27.58,27.59,330000.0,22.4658,22.4903,22.4658,22.474,330000.0
2015-03-04 12:50:00,27.59,27.6,27.55,27.56,202800.0,22.474,22.4821,22.4414,22.4496,202800.0
2015-03-04 13:00:00,27.56,27.57,27.52,27.53,208200.0,22.4496,22.4577,22.417,22.4251,208200.0
2015-03-04 13:10:00,27.53,27.56,27.53,27.55,151500.0,22.4251,22.4496,22.4251,22.4414,151500.0
2015-03-04 13:20:00,27.55,27.58,27.55,27.56,130200.0,22.4414,22.4658,22.4414,22.4496,130200.0
2015-03-04 13:30:00,27.56,27.59,27.55,27.56,237900.0,22.4496,22.474,22.4414,22.4496,237900.0
2015-03-04 13:40:00,27.56,27.56,27.52,27.53,207300.0,22.4496,22.4496,22.417,22.4251,207300.0
2015-03-04 13:50:00,27.53,27.54,27.51,27.52,183300.0,22.4251,22.4333,22.4088,22.417,183300.0
2015-03-04 14:00:00,27.52,27.55,27.52,27.53,166500.0,22.417,22.4414,22.417,22.4251,166500.0
2015-03-04 14:10:00,27.53,27.55,27.52,27.52,252900.0,22.4251,22.4414,22.417,22.417,252900.0
2015-03-04 14:20:00,27.52,27.53,27.5,27.52,165600.0,22.417,22.4251,22.4007,22.417,165600.0
2015-03-04 14:30:00,27.52,27.55,27.51,27.51,171600.0,22.417,22.4414,22.4088,22.4088,171600.0
2015-03-04 14:40:00,27.52,27.54,27.51,27.52,203400.0,22.417,22.4333,22.4088,22.417,203400.0
2015-03-04 14:50:00,27.52,27.53,27.5,27.5,193200.0,22.417,22.4251,22.4007,22.4007,193200.0
2015-03-04 15:00:00,27.51,27.51,27.49,27.51,402600.0,22.4088,22.4088,22.3925,22.4088,402600.0
2015-03-04 15:10:00,27.51,27.52,27.5,27.51,413400.0,22.4088,22.417,22.4007,22.4088,413400.0
2015-03-04 15:20:00,27.51,27.51,27.48,27.49,495900.0,22.4088,22.4088,22.3844,22.3925,495900.0
2015-03-04 15:30:00,27.49,27.51,27.48,27.5,691800.0,22.3925,22.4088,22.3844,22.4007,691800.0
2015-03-04 15:40:00,27.5,27.54,27.49,27.54,785400.0,22.4007,22.4333,22.3925,22.4333,785400.0
2015-03-04 15:50:00,27.54,27.54,27.52,27.52,1304100.0,22.4333,22.4333,22.417,22.417,1304100.0
2015-03-05 09:30:00,27.72,27.81,27.7,27.72,668400.0,22.5799,22.6532,22.5636,22.5799,668400.0
2015-03-05 09:40:00,27.73,27.85,27.65,27.83,732000.0,22.588,22.6858,22.5229,22.6695,732000.0
2015-03-05 09:50:00,27.83,27.96,27.83,27.86,925200.0,22.6695,22.7754,22.6695,22.6939,925200.0
2015-03-05 10:00:00,27.85,27.86,27.81,27.81,353100.0,22.6858,22.6939,22.6532,22.6532,353100.0
2015-03-05 10:10:00,27.82,27.86,27.8,27.81,496500.0,22.6613,22.6939,22.6451,22.6532,496500.0
2015-03-05 10:20:00,27.8,27.82,27.76,27.78,1000500.0,22.6451,22.6613,22.6125,22.6288,1000500.0
2015-03-05 10:30:00,27.78,27.82,27.74,27.75,523500.0,22.6288,22.6613,22.5962,22.6043,523500.0
2015-03-05 10:40:00,27.75,27.79,27.75,27.77,405600.0,22.6043,22.6369,22.6043,22.6206,405600.0
2015-03-05 10:50:00,27.77,27.8,27.75,27.76,259200.0,22.6206,22.6451,22.6043,22.6125,259200.0
2015-03-05 11:00:00,27.76,27.76,27.7,27.72,247800.0,22.6125,22.6125,22.5636,22.5799,247800.0
2015-03-05 11:10:00,27.72,27.72,27.68,27.71,246300.0,22.5799,22.5799,22.5473,22.5717,246300.0
2015-03-05 11:20:00,27.71,27.76,27.69,27.73,363900.0,22.5717,22.6125,22.5554,22.588,363900.0
2015-03-05 11:30:00,27.73,27.74,27.71,27.73,236100.0,22.588,22.5962,22.5717,22.588,236100.0
2015-03-05 11:40:00,27.73,27.76,27.71,27.74,239100.0,22.588,22.6125,22.5717,22.5962,239100.0
2015-03-05 11:50:00,27.74,27.76,27.74,27.75,155400.0,22.5962,22.6125,22.5962,22.6043,155400.0
2015-03-05 12:00:00,27.75,27.76,27.75,27.76,311100.0,22.6043,22.6125,22.6043,22.6125,311100.0
2015-03-05 12:10:00,27.75,27.78,27.73,27.75,289800.0,22.6043,22.6288,22.588,22.6043,289800.0
2015-03-05 12:20:00,27.74,27.76,27.72,27.72,117600.0,22.5962,22.6125,22.5799,22.5799,117600.0
2015-03-05 12:30:00,27.72,27.73,27.71,27.72,109500.0,22.5799,22.588,22.5717,22.5799,109500.0
2015-03-05 12:40:00,27.72,27.73,27.71,27.73,164400.0,22.5799,22.588,22.5717,22.588,164400.0
2015-03-05 12:50:00,27.73,27.74,27.72,27.73,245700.0,22.588,22.5962,22.5799,22.588,245700.0
2015-03-05 13:00:00,27.73,27.75,27.73,27.74,199200.0,22.588,22.6043,22.588,22.5962,199200.0
2015-03-05 13:10:00,27.74,27.74,27.73,27.74,177000.0,22.5962,22.5962,22.588,22.5962,177000.0
2015-03-05 13:20:00,27.74,27.75,27.72,27.75,191100.0,22.5962,22.6043,22.5799,22.6043,191100.0
2015-03-05 13:30:00,27.75,27.75,27.73,27.75,127200.0,22.6043,22.6043,22.588,22.6043,127200.0
2015-03-05 13:40:00,27.75,27.78,27.75,27.76,188400.0,22.6043,22.6288,22.6043,22.6125,188400.0
2015-03-05 13:50:00,27.76,27.78,27.75,27.78,157500.0,22.6125,22.6288,22.6043,22.6288,157500.0
2015-03-05 14:00:00,27.78,27.8,27.76,27.76,205200.0,22.6288,22.6451,22.6125,22.6125,205200.0
2015-03-05 14:10:00,27.76,27.79,27.75,27.79,149100.0,22.6125,22.6369,22.6043,22.6369,149100.0
2015-03-05 14:20:00,27.79,27.79,27.78,27.78,136500.0,22.6369,22.6369,22.6288,22.6288,136500.0
2015-03-05 14:30:00,27.78,27.79,27.77,27.79,462900.0,22.6288,22.6369,22.6206,22.6369,462900.0
2015-03-05 14:40:00,27.78,27.79,27.76,27.77,194400.0,22.6288,22.6369,22.6125,22.6206,194400.0
2015-03-05 14:50:00,27.77,27.8,27.76,27.8,263700.0,22.6206,22.6451,22.6125,22.6451,263700.0
2015-03-05 15:00:00,27.8,27.82,27.78,27.8,484200.0,22.6451,22.6613,22.6288,22.6451,484200.0
2015-03-05 15:10:00,27.79,27.81,27.78,27.8,264000.0,22.6369,22.6532,22.6288,22.6451,264000.0
2015-03-05 15:20:00,27.8,27.85,27.8,27.85,405000.0,22.6451,22.6858,22.6451,22.6858,405000.0
2015-03-05 15:30:00,27.85,27.86,27.83,27.85,721800.0,22.6858,22.6939,22.6695,22.6858,721800.0
2015-03-05 15:40:00,27.85,27.86,27.83,27.85,662400.0,22.6858,22.6939,22.6695,22.6858,662400.0
2015-03-05 15:50:00,27.85,27.89,27.85,27.86,1642200.0,22.6858,22.7184,22.6858,22.6939,1642200.0
2015-03-06 09:30:00,27.6,27.67,27.59,27.67,829500.0,22.4821,22.5392,22.474,22.5392,829500.0
2015-03-06 09:40:00,27.67,27.7,27.59,27.59,584700.0,22.5392,22.5636,22.474,22.474,584700.0
2015-03-06 09:50:00,27.58,27.62,27.53,27.61,356700.0,22.4658,22.4984,22.4251,22.4903,356700.0
2015-03-06 10:00:00,27.61,27.63,27.58,27.6,517800.0,22.4903,22.5066,22.4658,22.4821,517800.0
2015-03-06 10:10:00,27.59,27.65,27.59,27.62,331500.0,22.474,22.5229,22.474,22.4984,331500.0
2015-03-06 10:20:00,27.62,27.64,27.61,27.63,258600.0,22.4984,22.5147,22.4903,22.5066,258600.0
2015-03-06 10:30:00,27.63,27.63,27.6,27.63,373500.0,22.5066,22.5066,22.4821,22.5066,373500.0
2015-03-06 10:40:00,27.63,27.63,27.58,27.59,275100.0,22.5066,22.5066,22.4658,22.474,275100.0
2015-03-06 10:50:00,27.59,27.59,27.55,27.58,421500.0,22.474,22.474,22.4414,22.4658,421500.0
2015-03-06 11:00:00,27.58,27.58,27.52,27.54,239100.0,22.4658,22.4658,22.417,22.4333,239100.0
2015-03-06 11:10:00,27.53,27.55,27.5,27.5,198000.0,22.4251,22.4414,22.4007,22.4007,198000.0
2015-03-06 11:20:00,27.51,27.51,27.47,27.47,283500.0,22.4088,22.4088,22.3762,22.3762,283500.0
2015-03-06 11:30:00,27.47,27.53,27.46,27.53,370500.0,22.3762,22.4251,22.3681,22.4251,370500.0
2015-03-06 11:40:00,27.53,27.54,27.49,27.53,316200.0,22.4251,22.4333,22.3925,22.4251,316200.0
2015-03-06 11:50:00,27.53,27.58,27.52,27.55,373500.0,22.4251,22.4658,22.417,22.4414,373500.0
2015-03-06 12:00:00,27.55,27.58,27.55,27.56,256200.0,22.4414,22.4658,22.4414,22.4496,256200.0
2015-03-06 12:10:00,27.56,27.57,27.5,27.51,251400.0,22.4496,22.4577,22.4007,22.4088,251400.0
2015-03-06 12:20:00,27.51,27.51,27.47,27.5,154500.0,22.4088,22.4088,22.3762,22.4007,154500.0
2015-03-06 12:30:00,27.5,27.55,27.5,27.55,171000.0,22.4007,22.4414,22.4007,22.4414,171000.0
2015-03-06 12:40:00,27.55,27.57,27.53,27.56,141000.0,22.4414,22.4577,22.4251,22.4496,141000.0
2015-03-06 12:50:00,27.56,27.57,27.5,27.54,226800.0,22.4496,22.4577,22.4007,22.4333,226800.0
2015-03-06 13:00:00,27.54,27.54,27.51,27.53,229800.0,22.4333,22.4333,22.4088,22.4251,229800.0
2015-03-06 13:10:00,27.53,27.55,27.53,27.54,125400.0,22.4251,22.4414,22.4251,22.4333,125400.0
2015-03-06 13:20:00,27.54,27.56,27.51,27.54,310500.0,22.4333,22.4496,22.4088,22.4333,310500.0
2015-03-06 13:30:00,27.54,27.57,27.52,27.55,247800.0,22.4333,22.4577,22.417,22.4414,247800.0
2015-03-06 13:40:00,27.56,27.58,27.55,27.56,251700.0,22.4496,22.4658,22.4414,22.4496,251700.0
2015-03-06 13:50:00,27.56,27.59,27.56,27.58,165300.0,22.4496,22.474,22.4496,22.4658,165300.0
2015-03-06 14:00:00,27.58,27.6,27.58,27.59,261300.0,22.4658,22.4821,22.4658,22.474,261300.0
2015-03-06 14:10:00,27.59,27.6,27.59,27.59,201900.0,22.474,22.4821,22.474,22.474,201900.0
2015-03-06 14:20:00,27.59,27.6,27.53,27.54,284700.0,22.474,22.4821,22.4251,22.4333,284700.0
2015-03-06 14:30:00,27.54,27.54,27.49,27.5,251700.0,22.4333,22.4333,22.3925,22.4007,251700.0
2015-03-06 14:40:00,27.5,27.51,27.47,27.51,174000.0,22.4007,22.4088,22.3762,22.4088,174000.0
2015-03-06 14:50:00,27.51,27.57,27.5,27.55,462600.0,22.4088,22.4577,22.4007,22.4414,462600.0
2015-03-06 15:00:00,27.55,27.6,27.53,27.58,554400.0,22.4414,22.4821,22.4251,22.4658,554400.0
2015-03-06 15:10:00,27.58,27.58,27.54,27.55,285000.0,22.4658,22.4658,22.4333,22.4414,285000.0
2015-03-06 15:20:00,27.56,27.56,27.51,27.52,316500.0,22.4496,22.4496,22.4088,22.417,316500.0
2015-03-06 15:30:00,27.52,27.55,27.49,27.5,541500.0,22.417,22.4414,22.3925,22.4007,541500.0
2015-03-06 15:40:00,27.5,27.53,27.47,27.53,741300.0,22.4007,22.4251,22.3762,22.4251,741300.0
2015-03-06 15:50:00,27.53,27.55,27.51,27.53,1334400.0,22.4251,22.4414,22.4088,22.4251,1334400.0
2015-03-09 09:30:00,27.53,27.63,27.52,27.6,498900.0,22.4251,22.5066,22.417,22.4821,498900.0
2015-03-09 09:40:00,27.61,27.66,27.58,27.61,234900.0,22.4903,22.531,22.4658,22.4903,234900.0
2015-03-09 09:50:00,27.61,27.66,27.59,27.62,295500.0,22.4903,22.531,22.474,22.4984,295500.0
2015-03-09 10:00:00,27.62,27.63,27.58,27.6,213300.0,22.4984,22.5066,22.4658,22.4821,213300.0
2015-03-09 10:10:00,27.6,27.65,27.57,27.58,376800.0,22.4821,22.5229,22.4577,22.4658,376800.0
2015-03-09 10:20:00,27.57,27.58,27.54,27.55,230700.0,22.4577,22.4658,22.4333,22.4414,230700.0
2015-03-09 10:30:00,27.55,27.56,27.51,27.52,371700.0,22.4414,22.4496,22.4088,22.417,371700.0
2015-03-09 10:40:00,27.52,27.58,27.51,27.56,378000.0,22.417,22.4658,22.4088,22.4496,378000.0
2015-03-09 10:50:00,27.56,27.57,27.55,27.56,308400.0,22.4496,22.4577,22.4414,22.4496,308400.0
2015-03-09 11:00:00,27.56,27.56,27.52,27.54,329400.0,22.4496,22.4496,22.417,22.4333,329400.0
2015-03-09 11:10:00,27.54,27.55,27.52,27.55,247500.0,22.4333,22.4414,22.417,22.4414,247500.0
2015-03-09 11:20:00,27.55,27.59,27.52,27.59,277200.0,22.4414,22.474,22.417,22.474,277200.0
2015-03-09 11:30:00,27.59,27.61,27.58,27.59,259500.0,22.474,22.4903,22.4658,22.474,259500.0
2015-03-09 11:40:00,27.6,27.63,27.59,27.62,203100.0,22.4821,22.5066,22.474,22.4984,203100.0
2015-03-09 11:50:00,27.61,27.63,27.6,27.62,128400.0,22.4903,22.5066,22.4821,22.4984,128400.0
2015-03-09 12:00:00,27.61,27.62,27.57,27.58,169500.0,22.4903,22.4984,22.4577,22.4658,169500.0
2015-03-09 12:10:00,27.57,27.6,27.57,27.6,144000.0,22.4577,22.4821,22.4577,22.4821,144000.0
2015-03-09 12:20:00,27.6,27.64,27.6,27.61,252300.0,22.4821,22.5147,22.4821,22.4903,252300.0
2015-03-09 12:30:00,27.61,27.65,27.6,27.62,225300.0,22.4903,22.5229,22.4821,22.4984,225300.0
2015-03-09 12:40:00,27.63,27.65,27.61,27.64,149400.0,22.5066,22.5229,22.4903,22.5147,149400.0
2015-03-09 12:50:00,27.64,27.66,27.63,27.65,148200.0,22.5147,22.531,22.5066,22.5229,148200.0
2015-03-09 13:00:00,27.65,27.67,27.64,27.66,265800.0,22.5229,22.5392,22.5147,22.531,265800.0
2015-03-09 13:10:00,27.66,27.71,27.64,27.7,302700.0,22.531,22.5717,22.5147,22.5636,302700.0
2015-03-09 13:20:00,27.69,27.71,27.68,27.71,224700.0,22.5554,22.5717,22.5473,22.5717,224700.0
2015-03-09 13:30:00,27.71,27.77,27.71,27.76,579600.0,22.5717,22.6206,22.5717,22.6125,579600.0
2015-03-09 13:40:00,27.77,27.78,27.76,27.77,355200.0,22.6206,22.6288,22.6125,22.6206,355200.0
2015-03-09 13:50:00,27.77,27.77,27.73,27.73,191100.0,22.6206,22.6206,22.588,22.588,191100.0
2015-03-09 14:00:00,27.74,27.74,27.7,27.7,144300.0,22.5962,22.5962,22.5636,22.5636,144300.0
2015-03-09 14:10:00,27.7,27.71,27.68,27.68,138000.0,22.5636,22.5717,22.5473,22.5473,138000.0
2015-03-09 14:20:00,27.68,27.69,27.67,27.67,149700.0,22.5473,22.5554,22.5392,22.5392,149700.0
2015-03-09 14:30:00,27.67,27.68,27.66,27.68,201300.0,22.5392,22.5473,22.531,22.5473,201300.0
2015-03-09 14:40:00,27.67,27.69,27.66,27.69,208200.0,22.5392,22.5554,22.531,22.5554,208200.0
2015-03-09 14:50:00,27.68,27.72,27.68,27.68,185400.0,22.5473,22.5799,22.5473,22.5473,185400.0
2015-03-09 15:00:00,27.69,27.7,27.67,27.68,183300.0,22.5554,22.5636,22.5392,22.5473,183300.0
2015-03-09 15:10:00,27.68,27.7,27.67,27.68,254700.0,22.5473,22.5636,22.5392,22.5473,254700.0
2015-03-09 15:20:00,27.68,27.68,27.64,27.65,269400.0,22.5473,22.5473,22.5147,22.5229,269400.0
2015-03-09 15:30:00,27.65,27.66,27.61,27.62,333900.0,22.5229,22.531,22.4903,22.4984,333900.0
2015-03-09 15:40:00,27.62,27.65,27.62,27.64,405000.0,22.4984,22.5229,22.4984,22.5147,405000.0
2015-03-09 15:50:00,27.64,27.65,27.62,27.64,1190400.0,22.5147,22.5229,22.4984,22.5147,1190400.0
2015-03-10 09:30:00,27.42,27.5,27.36,27.43,575100.0,22.3355,22.4007,22.2866,22.3437,575100.0
2015-03-10 09:40:00,27.43,27.46,27.4,27.42,545700.0,22.3437,22.3681,22.3192,22.3355,545700.0
2015-03-10 09:50:00,27.42,27.46,27.37,27.45,393300.0,22.3355,22.3681,22.2948,22.36,393300.0
2015-03-10 10:00:00,27.46,27.49,27.41,27.43,496200.0,22.3681,22.3925,22.3274,22.3437,496200.0
2015-03-10 10:10:00,27.43,27.43,27.36,27.39,432600.0,22.3437,22.3437,22.2866,22.3111,432600.0
2015-03-10 10:20:00,27.39,27.41,27.37,27.38,267300.0,22.3111,22.3274,22.2948,22.3029,267300.0
2015-03-10 10:30:00,27.38,27.4,27.37,27.38,320400.0,22.3029,22.3192,22.2948,22.3029,320400.0
2015-03-10 10:40:00,27.37,27.4,27.36,27.36,460200.0,22.2948,22.3192,22.2866,22.2866,460200.0
2015-03-10 10:50:00,27.36,27.41,27.36,27.39,254400.0,22.2866,22.3274,22.2866,22.3111,254400.0
2015-03-10 11:00:00,27.39,27.43,27.38,27.4,261000.0,22.3111,22.3437,22.3029,22.3192,261000.0
2015-03-10 11:10:00,27.4,27.47,27.4,27.46,692400.0,22.3192,22.3762,22.3192,22.3681,692400.0
2015-03-10 11:20:00,27.46,27.49,27.45,27.49,424500.0,22.3681,22.3925,22.36,22.3925,424500.0
2015-03-10 11:30:00,27.49,27.49,27.45,27.45,279300.0,22.3925,22.3925,22.36,22.36,279300.0
2015-03-10 11:40:00,27.45,27.47,27.41,27.43,183600.0,22.36,22.3762,22.3274,22.3437,183600.0
2015-03-10 11:50:00,27.43,27.45,27.41,27.41,306000.0,22.3437,22.36,22.3274,22.3274,306000.0
2015-03-10 12:00:00,27.41,27.42,27.37,27.42,267900.0,22.3274,22.3355,22.2948,22.3355,267900.0
2015-03-10 12:10:00,27.42,27.44,27.41,27.43,248700.0,22.3355,22.3518,22.3274,22.3437,248700.0
2015-03-10 12:20:00,27.43,27.43,27.41,27.41,214200.0,22.3437,22.3437,22.3274,22.3274,214200.0
2015-03-10 12:30:00,27.41,27.45,27.39,27.45,406200.0,22.3274,22.36,22.3111,22.36,406200.0
2015-03-10 12:40:00,27.45,27.48,27.43,27.46,222000.0,22.36,22.3844,22.3437,22.3681,222000.0
2015-03-10 12:50:00,27.46,27.5,27.45,27.47,242700.0,22.3681,22.4007,22.36,22.3762,242700.0
2015-03-10 13:00:00,27.47,27.48,27.45,27.45,131700.0,22.3762,22.3844,22.36,22.36,131700.0
2015-03-10 13:10:00,27.45,27.47,27.43,27.46,126300.0,22.36,22.3762,22.3437,22.3681,126300.0
2015-03-10 13:20:00,27.46,27.48,27.46,27.47,586200.0,22.3681,22.3844,22.3681,22.3762,586200.0
2015-03-10 13:30:00,27.47,27.47,27.46,27.46,231600.0,22.3762,22.3762,22.3681,22.3681,231600.0
2015-03-10 13:40:00,27.46,27.47,27.42,27.43,345000.0,22.3681,22.3762,22.3355,22.3437,345000.0
2015-03-10 13:50:00,27.43,27.46,27.43,27.46,328800.0,22.3437,22.3681,22.3437,22.3681,328800.0
2015-03-10 14:00:00,27.45,27.47,27.45,27.46,239400.0,22.36,22.3762,22.36,22.3681,239400.0
2015-03-10 14:10:00,27.46,27.48,27.42,27.42,318900.0,22.3681,22.3844,22.3355,22.3355,318900.0
2015-03-10 14:20:00,27.42,27.44,27.42,27.43,339300.0,22.3355,22.3518,22.3355,22.3437,339300.0
2015-03-10 14:30:00,27.43,27.45,27.42,27.44,288600.0,22.3437,22.36,22.3355,22.3518,288600.0
2015-03-10 14:40:00,27.44,27.47,27.43,27.47,351000.0,22.3518,22.3762,22.3437,22.3762,351000.0
2015-03-10 14:50:00,27.47,27.47,27.43,27.44,240600.0,22.3762,22.3762,22.3437,22.3518,240600.0
2015-03-10 15:00:00,27.44,27.45,27.43,27.44,321000.0,22.3518,22.36,22.3437,22.3518,321000.0
2015-03-10 15:10:00,27.44,27.47,27.43,27.45,498900.0,22.3518,22.3762,22.3437,22.36,498900.0
2015-03-10 15:20:00,27.45,27.47,27.43,27.44,400200.0,22.36,22.3762,22.3437,22.3518,400200.0
2015-03-10 15:30:00,27.44,27.44,27.42,27.43,456600.0,22.3518,22.3518,22.3355,22.3437,456600.0
2015-03-10 15:40:00,27.43,27.44,27.41,27.42,535200.0,22.3437,22.3518,22.3274,22.3355,535200.0
2015-03-10 15:50:00,27.42,27.43,27.38,27.38,1622100.0,22.3355,22.3437,22.3029,22.3029,1622100.0
2015-03-11 09:30:00,27.27,27.32,27.22,27.25,554100.0,22.3482,22.3892,22.3072,22.3318,554100.0
2015-03-11 09:40:00,27.24,27.25,27.14,27.18,452400.0,22.3236,22.3318,22.2417,22.2745,452400.0
2015-03-11 09:50:00,27.17,27.19,27.12,27.14,330600.0,22.2663,22.2827,22.2253,22.2417,330600.0
2015-03-11 10:00:00,27.14,27.15,27.08,27.1,366300.0,22.2417,22.2499,22.1925,22.2089,366300.0
2015-03-11 10:10:00,27.1,27.11,27.03,27.04,509100.0,22.2089,22.2171,22.1515,22.1597,509100.0
2015-03-11 10:20:00,27.05,27.06,27.04,27.05,714900.0,22.1679,22.1761,22.1597,22.1679,714900.0
2015-03-11 10:30:00,27.04,27.07,26.98,27.0,609900.0,22.1597,22.1843,22.1106,22.127,609900.0
2015-03-11 10:40:00,27.0,27.02,26.95,27.0,327600.0,22.127,22.1433,22.086,22.127,327600.0
2015-03-11 10:50:00,27.0,27.01,26.98,26.99,273000.0,22.127,22.1351,22.1106,22.1188,273000.0
2015-03-11 11:00:00,27.0,27.02,26.98,26.98,279600.0,22.127,22.1433,22.1106,22.1106,279600.0
2015-03-11 11:10:00,26.99,27.06,26.98,27.03,298800.0,22.1188,22.1761,22.1106,22.1515,298800.0
2015-03-11 11:20:00,27.03,27.03,26.99,27.02,355200.0,22.1515,22.1515,22.1188,22.1433,355200.0
2015-03-11 11:30:00,27.02,27.06,27.0,27.01,366900.0,22.1433,22.1761,22.127,22.1351,366900.0
2015-03-11 11:40:00,27.0,27.02,27.0,27.01,215700.0,22.127,22.1433,22.127,22.1351,215700.0
2015-03-11 11:50:00,27.01,27.02,26.98,26.98,362100.0,22.1351,22.1433,22.1106,22.1106,362100.0
2015-03-11 12:00:00,26.98,26.99,26.93,26.94,381900.0,22.1106,22.1188,22.0696,22.0778,381900.0
2015-03-11 12:10:00,26.94,26.98,26.92,26.97,384600.0,22.0778,22.1106,22.0614,22.1024,384600.0
2015-03-11 12:20:00,26.97,26.97,26.93,26.93,231900.0,22.1024,22.1024,22.0696,22.0696,231900.0
2015-03-11 12:30:00,26.94,26.97,26.93,26.96,241200.0,22.0778,22.1024,22.0696,22.0942,241200.0
2015-03-11 12:40:00,26.96,27.0,26.95,27.0,218100.0,22.0942,22.127,22.086,22.127,218100.0
2015-03-11 12:50:00,27.0,27.03,26.99,27.0,234000.0,22.127,22.1515,22.1188,22.127,234000.0
2015-03-11 13:00:00,27.0,27.04,27.0,27.03,230700.0,22.127,22.1597,22.127,22.1515,230700.0
2015-03-11 13:10:00,27.04,27.05,27.02,27.04,383400.0,22.1597,22.1679,22.1433,22.1597,383400.0
2015-03-11 13:20:00,27.04,27.04,27.01,27.04,691200.0,22.1597,22.1597,22.1351,22.1597,691200.0
2015-03-11 13:30:00,27.04,27.04,27.0,27.03,260700.0,22.1597,22.1597,22.127,22.1515,260700.0
2015-03-11 13:40:00,27.03,27.03,26.96,26.97,332100.0,22.1515,22.1515,22.0942,22.1024,332100.0
2015-03-11 13:50:00,26.97,26.99,26.96,26.97,232800.0,22.1024,22.1188,22.0942,22.1024,232800.0
2015-03-11 14:00:00,26.97,27.0,26.96,27.0,150000.0,22.1024,22.127,22.0942,22.127,150000.0
2015-03-11 14:10:00,27.0,27.01,26.98,27.0,218700.0,22.127,22.1351,22.1106,22.127,218700.0
2015-03-11 14:20:00,27.0,27.01,26.99,27.0,189300.0,22.127,22.1351,22.1188,22.127,189300.0
2015-03-11 14:30:00,27.0,27.02,26.98,27.01,227100.0,22.127,22.1433,22.1106,22.1351,227100.0
2015-03-11 14:40:00,27.01,27.02,26.99,27.02,310200.0,22.1351,22.1433,22.1188,22.1433,310200.0
2015-03-11 14:50:00,27.02,27.02,26.98,26.98,255000.0,22.1433,22.1433,22.1106,22.1106,255000.0
2015-03-11 15:00:00,26.98,26.99,26.94,26.95,293400.0,22.1106,22.1188,22.0778,22.086,293400.0
2015-03-11 15:10:00,26.95,26.96,26.93,26.94,390600.0,22.086,22.0942,22.0696,22.0778,390600.0
2015-03-11 15:20:00,26.94,26.95,26.92,26.92,392100.0,22.0778,22.086,22.0614,22.0614,392100.0
2015-03-11 15:30:00,26.92,26.92,26.87,26.88,520500.0,22.0614,22.0614,22.0204,22.0286,520500.0
2015-03-11 15:40:00,26.88,26.89,26.85,26.85,1258800.0,22.0286,22.0368,22.004,22.004,1258800.0
2015-03-11 15:50:00,26.85,26.92,26.85,26.9,1366800.0,22.004,22.0614,22.004,22.045,1366800.0
2015-03-12 09:30:00,26.94,27.18,26.93,27.13,922500.0,22.0778,22.2745,22.0696,22.2335,922500.0
2015-03-12 09:40:00,27.13,27.27,27.13,27.21,483300.0,22.2335,22.3482,22.2335,22.2991,483300.0
2015-03-12 09:50:00,27.21,27.28,27.21,27.25,668100.0,22.2991,22.3564,22.2991,22.3318,668100.0
2015-03-12 10:00:00,27.25,27.26,27.13,27.16,551400.0,22.3318,22.34,22.2335,22.2581,551400.0
2015-03-12 10:10:00,27.16,27.22,27.13,27.19,581700.0,22.2581,22.3072,22.2335,22.2827,581700.0
2015-03-12 10:20:00,27.2,27.23,27.19,27.21,267900.0,22.2909,22.3154,22.2827,22.2991,267900.0
2015-03-12 10:30:00,27.21,27.25,27.2,27.25,209100.0,22.2991,22.3318,22.2909,22.3318,209100.0
2015-03-12 10:40:00,27.25,27.25,27.21,27.21,285600.0,22.3318,22.3318,22.2991,22.2991,285600.0
2015-03-12 10:50:00,27.21,27.32,27.21,27.32,351300.0,22.2991,22.3892,22.2991,22.3892,351300.0
2015-03-12 11:00:00,27.32,27.33,27.3,27.31,518100.0,22.3892,22.3974,22.3728,22.381,518100.0
2015-03-12 11:10:00,27.31,27.37,27.31,27.34,334500.0,22.381,22.4302,22.381,22.4056,334500.0
2015-03-12 11:20:00,27.34,27.35,27.3,27.32,242700.0,22.4056,22.4138,22.3728,22.3892,242700.0
2015-03-12 11:30:00,27.32,27.33,27.3,27.3,168900.0,22.3892,22.3974,22.3728,22.3728,168900.0
2015-03-12 11:40:00,27.3,27.31,27.26,27.27,171300.0,22.3728,22.381,22.34,22.3482,171300.0
2015-03-12 11:50:00,27.27,27.28,27.23,27.24,155700.0,22.3482,22.3564,22.3154,22.3236,155700.0
2015-03-12 12:00:00,27.25,27.27,27.21,27.21,188400.0,22.3318,22.3482,22.2991,22.2991,188400.0
2015-03-12 12:10:00,27.22,27.25,27.2,27.23,242100.0,22.3072,22.3318,22.2909,22.3154,242100.0
2015-03-12 12:20:00,27.23,27.27,27.22,27.27,160200.0,22.3154,22.3482,22.3072,22.3482,160200.0
2015-03-12 12:30:00,27.26,27.29,27.24,27.25,243300.0,22.34,22.3646,22.3236,22.3318,243300.0
2015-03-12 12:40:00,27.25,27.25,27.22,27.22,139200.0,22.3318,22.3318,22.3072,22.3072,139200.0
2015-03-12 12:50:00,27.22,27.23,27.2,27.22,135000.0,22.3072,22.3154,22.2909,22.3072,135000.0
2015-03-12 13:00:00,27.22,27.24,27.2,27.23,118800.0,22.3072,22.3236,22.2909,22.3154,118800.0
2015-03-12 13:10:00,27.22,27.24,27.21,27.21,407700.0,22.3072,22.3236,22.2991,22.2991,407700.0
2015-03-12 13:20:00,27.21,27.23,27.18,27.2,214500.0,22.2991,22.3154,22.2745,22.2909,214500.0
2015-03-12 13:30:00,27.2,27.25,27.2,27.24,189300.0,22.2909,22.3318,22.2909,22.3236,189300.0
2015-03-12 13:40:00,27.24,27.25,27.19,27.2,207600.0,22.3236,22.3318,22.2827,22.2909,207600.0
2015-03-12 13:50:00,27.2,27.24,27.19,27.22,312300.0,22.2909,22.3236,22.2827,22.3072,312300.0
2015-03-12 14:00:00,27.22,27.23,27.2,27.23,103800.0,22.3072,22.3154,22.2909,22.3154,103800.0
2015-03-12 14:10:00,27.23,27.24,27.21,27.23,124500.0,22.3154,22.3236,22.2991,22.3154,124500.0
2015-03-12 14:20:00,27.23,27.25,27.23,27.24,114600.0,22.3154,22.3318,22.3154,22.3236,114600.0
2015-03-12 14:30:00,27.25,27.27,27.23,27.27,236700.0,22.3318,22.3482,22.3154,22.3482,236700.0
2015-03-12 14:40:00,27.27,27.3,27.27,27.28,276600.0,22.3482,22.3728,22.3482,22.3564,276600.0
2015-03-12 14:50:00,27.28,27.31,27.27,27.3,224400.0,22.3564,22.381,22.3482,22.3728,224400.0
2015-03-12 15:00:00,27.3,27.33,27.3,27.32,219300.0,22.3728,22.3974,22.3728,22.3892,219300.0
2015-03-12 15:10:00,27.32,27.33,27.3,27.3,209100.0,22.3892,22.3974,22.3728,22.3728,209100.0
2015-03-12 15:20:00,27.3,27.32,27.29,27.3,308100.0,22.3728,22.3892,22.3646,22.3728,308100.0
2015-03-12 15:30:00,27.3,27.3,27.28,27.29,296100.0,22.3728,22.3728,22.3564,22.3646,296100.0
2015-03-12 15:40:00,27.29,27.31,27.28,27.29,542700.0,22.3646,22.381,22.3564,22.3646,542700.0
2015-03-12 15:50:00,27.29,27.31,27.27,27.3,975600.0,22.3646,22.381,22.3482,22.3728,975600.0
2015-03-13 09:30:00,27.32,27.41,27.28,27.34,786300.0,22.3892,22.463,22.3564,22.4056,786300.0
2015-03-13 09:40:00,27.34,27.42,27.33,27.4,349500.0,22.4056,22.4712,22.3974,22.4548,349500.0
2015-03-13 09:50:00,27.4,27.4,27.33,27.33,288900.0,22.4548,22.4548,22.3974,22.3974,288900.0
2015-03-13 10:00:00,27.33,27.39,27.21,27.23,389100.0,22.3974,22.4466,22.2991,22.3154,389100.0
2015-03-13 10:10:00,27.22,27.29,27.21,27.28,170700.0,22.3072,22.3646,22.2991,22.3564,170700.0
2015-03-13 10:20:00,27.28,27.31,27.25,27.28,183000.0,22.3564,22.381,22.3318,22.3564,183000.0
2015-03-13 10:30:00,27.27,27.31,27.24,27.3,192300.0,22.3482,22.381,22.3236,22.3728,192300.0
2015-03-13 10:40:00,27.3,27.33,27.27,27.27,161400.0,22.3728,22.3974,22.3482,22.3482,161400.0
2015-03-13 10:50:00,27.27,27.27,27.2,27.2,382200.0,22.3482,22.3482,22.2909,22.2909,382200.0
2015-03-13 11:00:00,27.2,27.23,27.17,27.22,216900.0,22.2909,22.3154,22.2663,22.3072,216900.0
2015-03-13 11:10:00,27.22,27.27,27.22,27.23,172800.0,22.3072,22.3482,22.3072,22.3154,172800.0
2015-03-13 11:20:00,27.23,27.23,27.13,27.13,331800.0,22.3154,22.3154,22.2335,22.2335,331800.0
2015-03-13 11:30:00,27.13,27.15,27.1,27.14,270600.0,22.2335,22.2499,22.2089,22.2417,270600.0
2015-03-13 11:40:00,27.14,27.16,27.13,27.14,137400.0,22.2417,22.2581,22.2335,22.2417,137400.0
2015-03-13 11:50:00,27.14,27.18,27.14,27.18,123300.0,22.2417,22.2745,22.2417,22.2745,123300.0
2015-03-13 12:00:00,27.18,27.22,27.15,27.2,113400.0,22.2745,22.3072,22.2499,22.2909,113400.0
2015-03-13 12:10:00,27.2,27.21,27.15,27.15,180900.0,22.2909,22.2991,22.2499,22.2499,180900.0
2015-03-13 12:20:00,27.15,27.22,27.15,27.21,103800.0,22.2499,22.3072,22.2499,22.2991,103800.0
2015-03-13 12:30:00,27.22,27.24,27.21,27.24,106200.0,22.3072,22.3236,22.2991,22.3236,106200.0
2015-03-13 12:40:00,27.23,27.25,27.22,27.23,138600.0,22.3154,22.3318,22.3072,22.3154,138600.0
2015-03-13 12:50:00,27.23,27.26,27.21,27.26,145200.0,22.3154,22.34,22.2991,22.34,145200.0
2015-03-13 13:00:00,27.26,27.26,27.23,27.25,189900.0,22.34,22.34,22.3154,22.3318,189900.0
2015-03-13 13:10:00,27.25,27.26,27.23,27.26,284700.0,22.3318,22.34,22.3154,22.34,284700.0
2015-03-13 13:20:00,27.26,27.26,27.22,27.22,384900.0,22.34,22.34,22.3072,22.3072,384900.0
2015-03-13 13:30:00,27.22,27.26,27.22,27.26,174600.0,22.3072,22.34,22.3072,22.34,174600.0
2015-03-13 13:40:00,27.26,27.28,27.26,27.27,230400.0,22.34,22.3564,22.34,22.3482,230400.0
2015-03-13 13:50:00,27.27,27.29,27.25,27.25,201000.0,22.3482,22.3646,22.3318,22.3318,201000.0
2015-03-13 14:00:00,27.25,27.27,27.24,27.26,187500.0,22.3318,22.3482,22.3236,22.34,187500.0
2015-03-13 14:10:00,27.26,27.26,27.23,27.25,183600.0,22.34,22.34,22.3154,22.3318,183600.0
2015-03-13 14:20:00,27.24,27.25,27.21,27.24,149100.0,22.3236,22.3318,22.2991,22.3236,149100.0
2015-03-13 14:30:00,27.24,27.24,27.19,27.19,180300.0,22.3236,22.3236,22.2827,22.2827,180300.0
2015-03-13 14:40:00,27.19,27.2,27.16,27.19,208200.0,22.2827,22.2909,22.2581,22.2827,208200.0
2015-03-13 14:50:00,27.19,27.21,27.17,27.21,155700.0,22.2827,22.2991,22.2663,22.2991,155700.0
2015-03-13 15:00:00,27.2,27.21,27.19,27.2,207600.0,22.2909,22.2991,22.2827,22.2909,207600.0
2015-03-13 15:10:00,27.2,27.23,27.2,27.22,211800.0,22.2909,22.3154,22.2909,22.3072,211800.0
2015-03-13 15:20:00,27.22,27.27,27.21,27.26,297000.0,22.3072,22.3482,22.2991,22.34,297000.0
2015-03-13 15:30:00,27.27,27.28,27.24,27.25,418800.0,22.3482,22.3564,22.3236,22.3318,418800.0
2015-03-13 15:40:00,27.25,27.3,27.25,27.27,488400.0,22.3318,22.3728,22.3318,22.3482,488400.0
2015-03-13 15:50:00,27.27,27.37,27.27,27.31,1486500.0,22.3482,22.4302,22.3482,22.381,1486500.0
2015-03-16 09:30:00,27.48,27.72,27.48,27.71,892800.0,22.5203,22.717,22.5203,22.7088,892800.0
2015-03-16 09:40:00,27.72,27.73,27.58,27.63,492600.0,22.717,22.7252,22.6023,22.6432,492600.0
2015-03-16 09:50:00,27.62,27.7,27.61,27.62,349200.0,22.6351,22.7006,22.6269,22.6351,349200.0
2015-03-16 10:00:00,27.61,27.64,27.58,27.58,357900.0,22.6269,22.6514,22.6023,22.6023,357900.0
2015-03-16 10:10:00,27.58,27.64,27.56,27.63,366600.0,22.6023,22.6514,22.5859,22.6432,366600.0
2015-03-16 10:20:00,27.63,27.67,27.63,27.66,362700.0,22.6432,22.676,22.6432,22.6678,362700.0
2015-03-16 10:30:00,27.65,27.68,27.63,27.66,382200.0,22.6596,22.6842,22.6432,22.6678,382200.0
2015-03-16 10:40:00,27.66,27.67,27.63,27.63,417300.0,22.6678,22.676,22.6432,22.6432,417300.0
2015-03-16 10:50:00,27.63,27.67,27.63,27.66,529200.0,22.6432,22.676,22.6432,22.6678,529200.0
2015-03-16 11:00:00,27.66,27.69,27.66,27.67,285600.0,22.6678,22.6924,22.6678,22.676,285600.0
2015-03-16 11:10:00,27.67,27.71,27.67,27.69,462300.0,22.676,22.7088,22.676,22.6924,462300.0
2015-03-16 11:20:00,27.69,27.72,27.69,27.69,454800.0,22.6924,22.717,22.6924,22.6924,454800.0
2015-03-16 11:30:00,27.69,27.75,27.69,27.75,686100.0,22.6924,22.7416,22.6924,22.7416,686100.0
2015-03-16 11:40:00,27.75,27.79,27.74,27.76,663300.0,22.7416,22.7744,22.7334,22.7498,663300.0
2015-03-16 11:50:00,27.76,27.77,27.75,27.75,409200.0,22.7498,22.758,22.7416,22.7416,409200.0
2015-03-16 12:00:00,27.75,27.76,27.75,27.75,336000.0,22.7416,22.7498,22.7416,22.7416,336000.0
2015-03-16 12:10:00,27.75,27.76,27.74,27.74,280800.0,22.7416,22.7498,22.7334,22.7334,280800.0
2015-03-16 12:20:00,27.74,27.74,27.71,27.72,217200.0,22.7334,22.7334,22.7088,22.717,217200.0
2015-03-16 12:30:00,27.72,27.73,27.69,27.71,215700.0,22.717,22.7252,22.6924,22.7088,215700.0
2015-03-16 12:40:00,27.71,27.71,27.68,27.7,171600.0,22.7088,22.7088,22.6842,22.7006,171600.0
2015-03-16 12:50:00,27.7,27.73,27.7,27.71,240900.0,22.7006,22.7252,22.7006,22.7088,240900.0
2015-03-16 13:00:00,27.71,27.71,27.7,27.71,208500.0,22.7088,22.7088,22.7006,22.7088,208500.0
2015-03-16 13:10:00,27.71,27.72,27.7,27.7,212700.0,22.7088,22.717,22.7006,22.7006,212700.0
2015-03-16 13:20:00,27.71,27.72,27.7,27.7,252300.0,22.7088,22.717,22.7006,22.7006,252300.0
2015-03-16 13:30:00,27.71,27.71,27.7,27.71,206400.0,22.7088,22.7088,22.7006,22.7088,206400.0
2015-03-16 13:40:00,27.71,27.74,27.7,27.73,246000.0,22.7088,22.7334,22.7006,22.7252,246000.0
2015-03-16 13:50:00,27.73,27.75,27.72,27.73,303000.0,22.7252,22.7416,22.717,22.7252,303000.0
2015-03-16 14:00:00,27.73,27.74,27.71,27.74,240000.0,22.7252,22.7334,22.7088,22.7334,240000.0
2015-03-16 14:10:00,27.74,27.74,27.71,27.73,413400.0,22.7334,22.7334,22.7088,22.7252,413400.0
2015-03-16 14:20:00,27.73,27.77,27.73,27.77,200100.0,22.7252,22.758,22.7252,22.758,200100.0
2015-03-16 14:30:00,27.76,27.77,27.74,27.74,289500.0,22.7498,22.758,22.7334,22.7334,289500.0
2015-03-16 14:40:00,27.74,27.77,27.74,27.76,228600.0,22.7334,22.758,22.7334,22.7498,228600.0
2015-03-16 14:50:00,27.76,27.77,27.75,27.77,206400.0,22.7498,22.758,22.7416,22.758,206400.0
2015-03-16 15:00:00,27.77,27.78,27.74,27.74,378600.0,22.758,22.7662,22.7334,22.7334,378600.0
2015-03-16 15:10:00,27.74,27.77,27.74,27.77,254100.0,22.7334,22.758,22.7334,22.758,254100.0
2015-03-16 15:20:00,27.77,27.77,27.72,27.73,383700.0,22.758,22.758,22.717,22.7252,383700.0
2015-03-16 15:30:00,27.73,27.77,27.73,27.74,404700.0,22.7252,22.758,22.7252,22.7334,404700.0
2015-03-16 15:40:00,27.75,27.76,27.74,27.75,719100.0,22.7416,22.7498,22.7334,22.7416,719100.0
2015-03-16 15:50:00,27.75,27.77,27.73,27.76,1787700.0,22.7416,22.758,22.7252,22.7498,1787700.0
2015-03-17 09:30:00,27.66,27.67,27.6,27.64,747900.0,22.6678,22.676,22.6187,22.6514,747900.0
2015-03-17 09:40:00,27.64,27.65,27.61,27.61,304200.0,22.6514,22.6596,22.6269,22.6269,304200.0
2015-03-17 09:50:00,27.61,27.62,27.57,27.62,470400.0,22.6269,22.6351,22.5941,22.6351,470400.0
2015-03-17 10:00:00,27.62,27.65,27.61,27.63,350700.0,22.6351,22.6596,22.6269,22.6432,350700.0
2015-03-17 10:10:00,27.62,27.65,27.59,27.61,209700.0,22.6351,22.6596,22.6105,22.6269,209700.0
2015-03-17 10:20:00,27.61,27.61,27.56,27.57,387900.0,22.6269,22.6269,22.5859,22.5941,387900.0
2015-03-17 10:30:00,27.57,27.59,27.55,27.59,298200.0,22.5941,22.6105,22.5777,22.6105,298200.0
2015-03-17 10:40:00,27.59,27.59,27.55,27.55,160500.0,22.6105,22.6105,22.5777,22.5777,160500.0
2015-03-17 10:50:00,27.55,27.56,27.54,27.54,215700.0,22.5777,22.5859,22.5695,22.5695,215700.0
2015-03-17 11:00:00,27.54,27.54,27.49,27.51,340200.0,22.5695,22.5695,22.5285,22.5449,340200.0
2015-03-17 11:10:00,27.51,27.51,27.46,27.46,292800.0,22.5449,22.5449,22.5039,22.5039,292800.0
2015-03-17 11:20:00,27.46,27.47,27.45,27.47,319500.0,22.5039,22.5121,22.4957,22.5121,319500.0
2015-03-17 11:30:00,27.47,27.48,27.43,27.44,209100.0,22.5121,22.5203,22.4793,22.4875,209100.0
2015-03-17 11:40:00,27.44,27.48,27.44,27.47,365400.0,22.4875,22.5203,22.4875,22.5121,365400.0
2015-03-17 11:50:00,27.47,27.47,27.44,27.46,171000.0,22.5121,22.5121,22.4875,22.5039,171000.0
2015-03-17 12:00:00,27.46,27.46,27.42,27.43,174600.0,22.5039,22.5039,22.4712,22.4793,174600.0
2015-03-17 12:10:00,27.43,27.45,27.41,27.43,141300.0,22.4793,22.4957,22.463,22.4793,141300.0
2015-03-17 12:20:00,27.43,27.51,27.43,27.51,194400.0,22.4793,22.5449,22.4793,22.5449,194400.0
2015-03-17 12:30:00,27.51,27.53,27.5,27.52,163200.0,22.5449,22.5613,22.5367,22.5531,163200.0
2015-03-17 12:40:00,27.52,27.55,27.51,27.52,256800.0,22.5531,22.5777,22.5449,22.5531,256800.0
2015-03-17 12:50:00,27.52,27.53,27.5,27.52,150300.0,22.5531,22.5613,22.5367,22.5531,150300.0
2015-03-17 13:00:00,27.52,27.52,27.5,27.52,164100.0,22.5531,22.5531,22.5367,22.5531,164100.0
2015-03-17 13:10:00,27.52,27.55,27.52,27.54,149100.0,22.5531,22.5777,22.5531,22.5695,149100.0
2015-03-17 13:20:00,27.54,27.56,27.54,27.55,187800.0,22.5695,22.5859,22.5695,22.5777,187800.0
2015-03-17 13:30:00,27.55,27.56,27.53,27.53,196500.0,22.5777,22.5859,22.5613,22.5613,196500.0
2015-03-17 13:40:00,27.54,27.55,27.51,27.52,195000.0,22.5695,22.5777,22.5449,22.5531,195000.0
2015-03-17 13:50:00,27.52,27.57,27.51,27.56,155700.0,22.5531,22.5941,22.5449,22.5859,155700.0
2015-03-17 14:00:00,27.56,27.59,27.55,27.58,176400.0,22.5859,22.6105,22.5777,22.6023,176400.0
2015-03-17 14:10:00,27.58,27.59,27.53,27.53,139800.0,22.6023,22.6105,22.5613,22.5613,139800.0
2015-03-17 14:20:00,27.53,27.54,27.51,27.51,181800.0,22.5613,22.5695,22.5449,22.5449,181800.0
2015-03-17 14:30:00,27.51,27.51,27.48,27.49,245400.0,22.5449,22.5449,22.5203,22.5285,245400.0
2015-03-17 14:40:00,27.49,27.51,27.49,27.5,132900.0,22.5285,22.5449,22.5285,22.5367,132900.0
2015-03-17 14:50:00,27.5,27.51,27.49,27.49,210600.0,22.5367,22.5449,22.5285,22.5285,210600.0
2015-03-17 15:00:00,27.5,27.53,27.5,27.53,263100.0,22.5367,22.5613,22.5367,22.5613,263100.0
2015-03-17 15:10:00,27.53,27.55,27.52,27.55,394200.0,22.5613,22.5777,22.5531,22.5777,394200.0
2015-03-17 15:20:00,27.55,27.55,27.53,27.53,231900.0,22.5777,22.5777,22.5613,22.5613,231900.0
2015-03-17 15:30:00,27.53,27.55,27.52,27.53,298800.0,22.5613,22.5777,22.5531,22.5613,298800.0
2015-03-17 15:40:00,27.53,27.54,27.5,27.54,445800.0,22.5613,22.5695,22.5367,22.5695,445800.0
2015-03-17 15:50:00,27.54,27.56,27.52,27.54,1467900.0,22.5695,22.5859,22.5531,22.5695,1467900.0
2015-03-18 09:30:00,27.33,27.39,27.21,27.34,2010000.0,22.3974,22.4466,22.2991,22.4056,2010000.0
2015-03-18 09:40:00,27.34,27.42,27.32,27.33,771900.0,22.4056,22.4712,22.3892,22.3974,771900.0
2015-03-18 09:50:00,27.33,27.34,27.26,27.28,489900.0,22.3974,22.4056,22.34,22.3564,489900.0
2015-03-18 10:00:00,27.28,27.32,27.26,27.26,262200.0,22.3564,22.3892,22.34,22.34,262200.0
2015-03-18 10:10:00,27.26,27.28,27.25,27.28,280800.0,22.34,22.3564,22.3318,22.3564,280800.0
2015-03-18 10:20:00,27.28,27.3,27.25,27.25,328800.0,22.3564,22.3728,22.3318,22.3318,328800.0
2015-03-18 10:30:00,27.25,27.27,27.23,27.25,313200.0,22.3318,22.3482,22.3154,22.3318,313200.0
2015-03-18 10:40:00,27.25,27.28,27.25,27.27,325800.0,22.3318,22.3564,22.3318,22.3482,325800.0
2015-03-18 10:50:00,27.27,27.31,27.26,27.3,347700.0,22.3482,22.381,22.34,22.3728,347700.0
2015-03-18 11:00:00,27.3,27.33,27.28,27.3,313500.0,22.3728,22.3974,22.3564,22.3728,313500.0
2015-03-18 11:10:00,27.29,27.29,27.26,27.26,243000.0,22.3646,22.3646,22.34,22.34,243000.0
2015-03-18 11:20:00,27.26,27.27,27.22,27.22,430200.0,22.34,22.3482,22.3072,22.3072,430200.0
2015-03-18 11:30:00,27.22,27.23,27.2,27.22,503100.0,22.3072,22.3154,22.2909,22.3072,503100.0
2015-03-18 11:40:00,27.22,27.25,27.2,27.2,279300.0,22.3072,22.3318,22.2909,22.2909,279300.0
2015-03-18 11:50:00,27.2,27.24,27.2,27.22,392100.0,22.2909,22.3236,22.2909,22.3072,392100.0
2015-03-18 12:00:00,27.22,27.23,27.2,27.23,329400.0,22.3072,22.3154,22.2909,22.3154,329400.0
2015-03-18 12:10:00,27.22,27.23,27.2,27.21,252900.0,22.3072,22.3154,22.2909,22.2991,252900.0
2015-03-18 12:20:00,27.2,27.2,27.15,27.19,466500.0,22.2909,22.2909,22.2499,22.2827,466500.0
2015-03-18 12:30:00,27.18,27.19,27.15,27.15,448500.0,22.2745,22.2827,22.2499,22.2499,448500.0
2015-03-18 12:40:00,27.15,27.19,27.15,27.17,470700.0,22.2499,22.2827,22.2499,22.2663,470700.0
2015-03-18 12:50:00,27.16,27.17,27.1,27.11,371700.0,22.2581,22.2663,22.2089,22.2171,371700.0
2015-03-18 13:00:00,27.11,27.14,27.09,27.12,384000.0,22.2171,22.2417,22.2007,22.2253,384000.0
2015-03-18 13:10:00,27.13,27.15,27.11,27.15,264900.0,22.2335,22.2499,22.2171,22.2499,264900.0
2015-03-18 13:20:00,27.14,27.16,27.13,27.14,290100.0,22.2417,22.2581,22.2335,22.2417,290100.0
2015-03-18 13:30:00,27.14,27.15,27.08,27.09,272700.0,22.2417,22.2499,22.1925,22.2007,272700.0
2015-03-18 13:40:00,27.09,27.09,27.05,27.07,523800.0,22.2007,22.2007,22.1679,22.1843,523800.0
2015-03-18 13:50:00,27.07,27.17,27.05,27.15,684900.0,22.1843,22.2663,22.1679,22.2499,684900.0
2015-03-18 14:00:00,27.16,27.48,27.15,27.42,1824900.0,22.2581,22.5203,22.2499,22.4712,1824900.0
2015-03-18 14:10:00,27.42,27.53,27.42,27.5,766500.0,22.4712,22.5613,22.4712,22.5367,766500.0
2015-03-18 14:20:00,27.49,27.49,27.42,27.48,648300.0,22.5285,22.5285,22.4712,22.5203,648300.0
2015-03-18 14:30:00,27.48,27.55,27.46,27.48,661500.0,22.5203,22.5777,22.5039,22.5203,661500.0
2015-03-18 14:40:00,27.48,27.53,27.48,27.49,469200.0,22.5203,22.5613,22.5203,22.5285,469200.0
2015-03-18 14:50:00,27.48,27.53,27.47,27.52,518700.0,22.5203,22.5613,22.5121,22.5531,518700.0
2015-03-18 15:00:00,27.52,27.63,27.52,27.61,883500.0,22.5531,22.6432,22.5531,22.6269,883500.0
2015-03-18 15:10:00,27.6,27.65,27.59,27.62,787200.0,22.6187,22.6596,22.6105,22.6351,787200.0
2015-03-18 15:20:00,27.62,27.64,27.57,27.57,601800.0,22.6351,22.6514,22.5941,22.5941,601800.0
2015-03-18 15:30:00,27.57,27.57,27.5,27.53,958800.0,22.5941,22.5941,22.5367,22.5613,958800.0
2015-03-18 15:40:00,27.53,27.53,27.46,27.47,979200.0,22.5613,22.5613,22.5039,22.5121,979200.0
2015-03-18 15:50:00,27.47,27.5,27.46,27.49,1616400.0,22.5121,22.5367,22.5039,22.5285,1616400.0
2015-03-19 09:30:00,27.44,27.48,27.33,27.34,768600.0,22.4875,22.5203,22.3974,22.4056,768600.0
2015-03-19 09:40:00,27.35,27.35,27.28,27.3,482100.0,22.4138,22.4138,22.3564,22.3728,482100.0
2015-03-19 09:50:00,27.3,27.35,27.29,27.32,434400.0,22.3728,22.4138,22.3646,22.3892,434400.0
2015-03-19 10:00:00,27.32,27.34,27.31,27.33,360000.0,22.3892,22.4056,22.381,22.3974,360000.0
2015-03-19 10:10:00,27.32,27.34,27.31,27.33,456600.0,22.3892,22.4056,22.381,22.3974,456600.0
2015-03-19 10:20:00,27.33,27.35,27.29,27.31,379200.0,22.3974,22.4138,22.3646,22.381,379200.0
2015-03-19 10:30:00,27.31,27.31,27.26,27.28,504000.0,22.381,22.381,22.34,22.3564,504000.0
2015-03-19 10:40:00,27.28,27.29,27.24,27.24,590700.0,22.3564,22.3646,22.3236,22.3236,590700.0
2015-03-19 10:50:00,27.24,27.26,27.22,27.25,387600.0,22.3236,22.34,22.3072,22.3318,387600.0
2015-03-19 11:00:00,27.25,27.27,27.24,27.25,318000.0,22.3318,22.3482,22.3236,22.3318,318000.0
2015-03-19 11:10:00,27.25,27.27,27.25,27.27,393900.0,22.3318,22.3482,22.3318,22.3482,393900.0
2015-03-19 11:20:00,27.27,27.29,27.26,27.27,418200.0,22.3482,22.3646,22.34,22.3482,418200.0
2015-03-19 11:30:00,27.27,27.28,27.2,27.22,584100.0,22.3482,22.3564,22.2909,22.3072,584100.0
2015-03-19 11:40:00,27.22,27.23,27.2,27.21,332400.0,22.3072,22.3154,22.2909,22.2991,332400.0
2015-03-19 11:50:00,27.21,27.23,27.18,27.22,315600.0,22.2991,22.3154,22.2745,22.3072,315600.0
2015-03-19 12:00:00,27.22,27.23,27.19,27.21,292200.0,22.3072,22.3154,22.2827,22.2991,292200.0
2015-03-19 12:10:00,27.21,27.21,27.18,27.19,274800.0,22.2991,22.2991,22.2745,22.2827,274800.0
2015-03-19 12:20:00,27.19,27.22,27.18,27.18,372300.0,22.2827,22.3072,22.2745,22.2745,372300.0
2015-03-19 12:30:00,27.18,27.2,27.17,27.19,311100.0,22.2745,22.2909,22.2663,22.2827,311100.0
2015-03-19 12:40:00,27.19,27.21,27.18,27.21,258900.0,22.2827,22.2991,22.2745,22.2991,258900.0
2015-03-19 12:50:00,27.21,27.21,27.17,27.19,208200.0,22.2991,22.2991,22.2663,22.2827,208200.0
2015-03-19 13:00:00,27.19,27.21,27.17,27.18,316200.0,22.2827,22.2991,22.2663,22.2745,316200.0
2015-03-19 13:10:00,27.17,27.2,27.17,27.2,307800.0,22.2663,22.2909,22.2663,22.2909,307800.0
2015-03-19 13:20:00,27.2,27.21,27.19,27.21,406500.0,22.2909,22.2991,22.2827,22.2991,406500.0
2015-03-19 13:30:00,27.21,27.22,27.19,27.19,435900.0,22.2991,22.3072,22.2827,22.2827,435900.0
2015-03-19 13:40:00,27.19,27.21,27.18,27.19,435000.0,22.2827,22.2991,22.2745,22.2827,435000.0
2015-03-19 13:50:00,27.2,27.2,27.17,27.19,304200.0,22.2909,22.2909,22.2663,22.2827,304200.0
2015-03-19 14:00:00,27.19,27.21,27.19,27.2,336000.0,22.2827,22.2991,22.2827,22.2909,336000.0
2015-03-19 14:10:00,27.2,27.21,27.17,27.18,619500.0,22.2909,22.2991,22.2663,22.2745,619500.0
2015-03-19 14:20:00,27.18,27.18,27.14,27.14,514500.0,22.2745,22.2745,22.2417,22.2417,514500.0
2015-03-19 14:30:00,27.14,27.17,27.12,27.15,519000.0,22.2417,22.2663,22.2253,22.2499,519000.0
2015-03-19 14:40:00,27.15,27.16,27.14,27.15,387900.0,22.2499,22.2581,22.2417,22.2499,387900.0
2015-03-19 14:50:00,27.15,27.18,27.13,27.16,375000.0,22.2499,22.2745,22.2335,22.2581,375000.0
2015-03-19 15:00:00,27.16,27.19,27.16,27.18,370200.0,22.2581,22.2827,22.2581,22.2745,370200.0
2015-03-19 15:10:00,27.18,27.19,27.16,27.17,512100.0,22.2745,22.2827,22.2581,22.2663,512100.0
2015-03-19 15:20:00,27.17,27.18,27.14,27.15,605700.0,22.2663,22.2745,22.2417,22.2499,605700.0
2015-03-19 15:30:00,27.16,27.2,27.14,27.2,630000.0,22.2581,22.2909,22.2417,22.2909,630000.0
2015-03-19 15:40:00,27.2,27.21,27.16,27.2,972900.0,22.2909,22.2991,22.2581,22.2909,972900.0
2015-03-19 15:50:00,27.2,27.2,27.18,27.18,1471200.0,22.2909,22.2909,22.2745,22.2745,1471200.0
2015-03-20 09:30:00,27.28,27.45,27.24,27.44,6451800.0,22.3564,22.4957,22.3236,22.4875,6451800.0
2015-03-20 09:40:00,27.44,27.5,27.36,27.49,477300.0,22.4875,22.5367,22.422,22.5285,477300.0
2015-03-20 09:50:00,27.49,27.52,27.46,27.46,569100.0,22.5285,22.5531,22.5039,22.5039,569100.0
2015-03-20 10:00:00,27.46,27.5,27.45,27.45,422100.0,22.5039,22.5367,22.4957,22.4957,422100.0
2015-03-20 10:10:00,27.45,27.48,27.44,27.47,453000.0,22.4957,22.5203,22.4875,22.5121,453000.0
2015-03-20 10:20:00,27.48,27.49,27.46,27.47,250200.0,22.5203,22.5285,22.5039,22.5121,250200.0
2015-03-20 10:30:00,27.47,27.54,27.47,27.53,367800.0,22.5121,22.5695,22.5121,22.5613,367800.0
2015-03-20 10:40:00,27.53,27.53,27.5,27.52,362100.0,22.5613,22.5613,22.5367,22.5531,362100.0
2015-03-20 10:50:00,27.52,27.59,27.51,27.58,760500.0,22.5531,22.6105,22.5449,22.6023,760500.0
2015-03-20 11:00:00,27.58,27.58,27.54,27.54,376200.0,22.6023,22.6023,22.5695,22.5695,376200.0
2015-03-20 11:10:00,27.54,27.56,27.45,27.54,481500.0,22.5695,22.5859,22.4957,22.5695,481500.0
2015-03-20 11:20:00,27.54,27.57,27.53,27.55,260400.0,22.5695,22.5941,22.5613,22.5777,260400.0
2015-03-20 11:30:00,27.55,27.57,27.54,27.55,281100.0,22.5777,22.5941,22.5695,22.5777,281100.0
2015-03-20 11:40:00,27.55,27.55,27.53,27.54,231600.0,22.5777,22.5777,22.5613,22.5695,231600.0
2015-03-20 11:50:00,27.54,27.59,27.54,27.59,231900.0,22.5695,22.6105,22.5695,22.6105,231900.0
2015-03-20 12:00:00,27.59,27.59,27.58,27.59,282600.0,22.6105,22.6105,22.6023,22.6105,282600.0
2015-03-20 12:10:00,27.59,27.64,27.59,27.64,358500.0,22.6105,22.6514,22.6105,22.6514,358500.0
2015-03-20 12:20:00,27.64,27.66,27.63,27.66,390000.0,22.6514,22.6678,22.6432,22.6678,390000.0
2015-03-20 12:30:00,27.66,27.68,27.66,27.67,559200.0,22.6678,22.6842,22.6678,22.676,559200.0
2015-03-20 12:40:00,27.67,27.71,27.67,27.69,794100.0,22.676,22.7088,22.676,22.6924,794100.0
2015-03-20 12:50:00,27.69,27.69,27.67,27.67,571500.0,22.6924,22.6924,22.676,22.676,571500.0
2015-03-20 13:00:00,27.67,27.67,27.66,27.67,346500.0,22.676,22.676,22.6678,22.676,346500.0
2015-03-20 13:10:00,27.67,27.76,27.67,27.76,480300.0,22.676,22.7498,22.676,22.7498,480300.0
2015-03-20 13:20:00,27.76,27.77,27.74,27.75,338400.0,22.7498,22.758,22.7334,22.7416,338400.0
2015-03-20 13:30:00,27.75,27.78,27.74,27.76,438900.0,22.7416,22.7662,22.7334,22.7498,438900.0
2015-03-20 13:40:00,27.76,27.77,27.74,27.76,315600.0,22.7498,22.758,22.7334,22.7498,315600.0
2015-03-20 13:50:00,27.75,27.77,27.74,27.77,317100.0,22.7416,22.758,22.7334,22.758,317100.0
2015-03-20 14:00:00,27.76,27.77,27.72,27.74,543600.0,22.7498,22.758,22.717,22.7334,543600.0
2015-03-20 14:10:00,27.74,27.78,27.5,27.77,2200500.0,22.7334,22.7662,22.5367,22.758,2200500.0
2015-03-20 14:20:00,27.77,27.79,27.75,27.77,420600.0,22.758,22.7744,22.7416,22.758,420600.0
2015-03-20 14:30:00,27.76,27.78,27.75,27.77,555000.0,22.7498,22.7662,22.7416,22.758,555000.0
2015-03-20 14:40:00,27.77,27.78,27.76,27.76,308100.0,22.758,22.7662,22.7498,22.7498,308100.0
2015-03-20 14:50:00,27.76,27.8,27.75,27.8,402600.0,22.7498,22.7826,22.7416,22.7826,402600.0
2015-03-20 15:00:00,27.8,27.81,27.79,27.81,766800.0,22.7826,22.7908,22.7744,22.7908,766800.0
2015-03-20 15:10:00,27.81,27.83,27.76,27.76,744000.0,22.7908,22.8072,22.7498,22.7498,744000.0
2015-03-20 15:20:00,27.76,27.77,27.72,27.72,1260000.0,22.7498,22.758,22.717,22.717,1260000.0
2015-03-20 15:30:00,27.73,27.77,27.73,27.77,850200.0,22.7252,22.758,22.7252,22.758,850200.0
2015-03-20 15:40:00,27.77,27.77,27.73,27.75,954000.0,22.758,22.758,22.7252,22.7416,954000.0
2015-03-20 15:50:00,27.75,27.79,27.73,27.76,2320200.0,22.7416,22.7744,22.7252,22.7498,2320200.0
2015-03-23 09:30:00,27.73,27.82,27.71,27.8,979200.0,22.7252,22.799,22.7088,22.7826,979200.0
2015-03-23 09:40:00,27.81,27.91,27.8,27.82,471300.0,22.7908,22.8727,22.7826,22.799,471300.0
2015-03-23 09:50:00,27.83,27.94,27.8,27.91,374400.0,22.8072,22.8973,22.7826,22.8727,374400.0
2015-03-23 10:00:00,27.9,27.9,27.83,27.86,488700.0,22.8645,22.8645,22.8072,22.8317,488700.0
2015-03-23 10:10:00,27.86,27.89,27.85,27.87,325200.0,22.8317,22.8563,22.8235,22.8399,325200.0
2015-03-23 10:20:00,27.87,27.88,27.85,27.86,340800.0,22.8399,22.8481,22.8235,22.8317,340800.0
2015-03-23 10:30:00,27.86,27.87,27.84,27.87,293100.0,22.8317,22.8399,22.8153,22.8399,293100.0
2015-03-23 10:40:00,27.87,27.92,27.87,27.89,462000.0,22.8399,22.8809,22.8399,22.8563,462000.0
2015-03-23 10:50:00,27.89,27.9,27.87,27.89,285900.0,22.8563,22.8645,22.8399,22.8563,285900.0
2015-03-23 11:00:00,27.89,27.92,27.89,27.92,344100.0,22.8563,22.8809,22.8563,22.8809,344100.0
2015-03-23 11:10:00,27.92,27.92,27.88,27.9,415800.0,22.8809,22.8809,22.8481,22.8645,415800.0
2015-03-23 11:20:00,27.9,27.91,27.84,27.84,200400.0,22.8645,22.8727,22.8153,22.8153,200400.0
2015-03-23 11:30:00,27.84,27.86,27.83,27.86,280800.0,22.8153,22.8317,22.8072,22.8317,280800.0
2015-03-23 11:40:00,27.86,27.86,27.83,27.86,219600.0,22.8317,22.8317,22.8072,22.8317,219600.0
2015-03-23 11:50:00,27.86,27.86,27.81,27.82,151800.0,22.8317,22.8317,22.7908,22.799,151800.0
2015-03-23 12:00:00,27.82,27.83,27.8,27.82,197100.0,22.799,22.8072,22.7826,22.799,197100.0
2015-03-23 12:10:00,27.82,27.83,27.81,27.83,415500.0,22.799,22.8072,22.7908,22.8072,415500.0
2015-03-23 12:20:00,27.82,27.89,27.82,27.89,296100.0,22.799,22.8563,22.799,22.8563,296100.0
2015-03-23 12:30:00,27.89,27.95,27.89,27.94,498300.0,22.8563,22.9055,22.8563,22.8973,498300.0
2015-03-23 12:40:00,27.94,27.97,27.91,27.91,421800.0,22.8973,22.9219,22.8727,22.8727,421800.0
2015-03-23 12:50:00,27.91,27.92,27.91,27.91,262800.0,22.8727,22.8809,22.8727,22.8727,262800.0
2015-03-23 13:00:00,27.92,27.92,27.89,27.9,289200.0,22.8809,22.8809,22.8563,22.8645,289200.0
2015-03-23 13:10:00,27.9,27.94,27.9,27.94,273600.0,22.8645,22.8973,22.8645,22.8973,273600.0
2015-03-23 13:20:00,27.93,27.94,27.9,27.9,162600.0,22.8891,22.8973,22.8645,22.8645,162600.0
2015-03-23 13:30:00,27.9,27.9,27.88,27.9,243300.0,22.8645,22.8645,22.8481,22.8645,243300.0
2015-03-23 13:40:00,27.9,27.93,27.9,27.93,213000.0,22.8645,22.8891,22.8645,22.8891,213000.0
2015-03-23 13:50:00,27.93,27.95,27.93,27.93,300600.0,22.8891,22.9055,22.8891,22.8891,300600.0
2015-03-23 14:00:00,27.93,27.95,27.91,27.94,231000.0,22.8891,22.9055,22.8727,22.8973,231000.0
2015-03-23 14:10:00,27.94,27.96,27.93,27.95,224400.0,22.8973,22.9137,22.8891,22.9055,224400.0
2015-03-23 14:20:00,27.95,27.97,27.94,27.95,291300.0,22.9055,22.9219,22.8973,22.9055,291300.0
2015-03-23 14:30:00,27.95,27.97,27.93,27.93,353100.0,22.9055,22.9219,22.8891,22.8891,353100.0
2015-03-23 14:40:00,27.93,27.96,27.91,27.91,299400.0,22.8891,22.9137,22.8727,22.8727,299400.0
2015-03-23 14:50:00,27.91,27.93,27.91,27.91,373200.0,22.8727,22.8891,22.8727,22.8727,373200.0
2015-03-23 15:00:00,27.91,27.93,27.89,27.9,333000.0,22.8727,22.8891,22.8563,22.8645,333000.0
2015-03-23 15:10:00,27.9,27.9,27.87,27.88,630000.0,22.8645,22.8645,22.8399,22.8481,630000.0
2015-03-23 15:20:00,27.88,27.88,27.86,27.86,411300.0,22.8481,22.8481,22.8317,22.8317,411300.0
2015-03-23 15:30:00,27.86,27.87,27.86,27.86,403200.0,22.8317,22.8399,22.8317,22.8317,403200.0
2015-03-23 15:40:00,27.86,27.87,27.83,27.84,864300.0,22.8317,22.8399,22.8072,22.8153,864300.0
2015-03-23 15:50:00,27.84,27.84,27.77,27.78,1835700.0,22.8153,22.8153,22.758,22.7662,1835700.0
2015-03-24 09:30:00,27.73,27.9,27.69,27.87,768600.0,22.7252,22.8645,22.6924,22.8399,768600.0
2015-03-24 09:40:00,27.86,27.87,27.78,27.85,376500.0,22.8317,22.8399,22.7662,22.8235,376500.0
2015-03-24 09:50:00,27.84,27.9,27.78,27.9,308100.0,22.8153,22.8645,22.7662,22.8645,308100.0
2015-03-24 10:00:00,27.9,27.9,27.83,27.86,274200.0,22.8645,22.8645,22.8072,22.8317,274200.0
2015-03-24 10:10:00,27.86,27.87,27.79,27.81,257100.0,22.8317,22.8399,22.7744,22.7908,257100.0
2015-03-24 10:20:00,27.81,27.86,27.76,27.86,521700.0,22.7908,22.8317,22.7498,22.8317,521700.0
2015-03-24 10:30:00,27.85,27.88,27.84,27.87,314400.0,22.8235,22.8481,22.8153,22.8399,314400.0
2015-03-24 10:40:00,27.87,27.88,27.84,27.84,246600.0,22.8399,22.8481,22.8153,22.8153,246600.0
2015-03-24 10:50:00,27.84,27.86,27.83,27.83,271500.0,22.8153,22.8317,22.8072,22.8072,271500.0
2015-03-24 11:00:00,27.83,27.86,27.8,27.85,406800.0,22.8072,22.8317,22.7826,22.8235,406800.0
2015-03-24 11:10:00,27.86,27.86,27.83,27.84,249900.0,22.8317,22.8317,22.8072,22.8153,249900.0
2015-03-24 11:20:00,27.84,27.86,27.84,27.84,154800.0,22.8153,22.8317,22.8153,22.8153,154800.0
2015-03-24 11:30:00,27.85,27.86,27.84,27.86,381000.0,22.8235,22.8317,22.8153,22.8317,381000.0
2015-03-24 11:40:00,27.86,27.89,27.85,27.88,282900.0,22.8317,22.8563,22.8235,22.8481,282900.0
2015-03-24 11:50:00,27.88,27.89,27.85,27.86,204600.0,22.8481,22.8563,22.8235,22.8317,204600.0
2015-03-24 12:00:00,27.85,27.87,27.85,27.85,166500.0,22.8235,22.8399,22.8235,22.8235,166500.0
2015-03-24 12:10:00,27.85,27.88,27.85,27.86,161100.0,22.8235,22.8481,22.8235,22.8317,161100.0
2015-03-24 12:20:00,27.86,27.87,27.84,27.84,236400.0,22.8317,22.8399,22.8153,22.8153,236400.0
2015-03-24 12:30:00,27.84,27.84,27.81,27.81,292200.0,22.8153,22.8153,22.7908,22.7908,292200.0
2015-03-24 12:40:00,27.81,27.84,27.81,27.83,282600.0,22.7908,22.8153,22.7908,22.8072,282600.0
2015-03-24 12:50:00,27.83,27.84,27.82,27.82,201600.0,22.8072,22.8153,22.799,22.799,201600.0
2015-03-24 13:00:00,27.82,27.83,27.81,27.83,160800.0,22.799,22.8072,22.7908,22.8072,160800.0
2015-03-24 13:10:00,27.83,27.83,27.81,27.81,189300.0,22.8072,22.8072,22.7908,22.7908,189300.0
2015-03-24 13:20:00,27.81,27.82,27.78,27.79,303300.0,22.7908,22.799,22.7662,22.7744,303300.0
2015-03-24 13:30:00,27.79,27.79,27.76,27.76,152100.0,22.7744,22.7744,22.7498,22.7498,152100.0
2015-03-24 13:40:00,27.76,27.77,27.75,27.76,276600.0,22.7498,22.758,22.7416,22.7498,276600.0
2015-03-24 13:50:00,27.76,27.77,27.75,27.77,185400.0,22.7498,22.758,22.7416,22.758,185400.0
2015-03-24 14:00:00,27.77,27.77,27.73,27.74,194100.0,22.758,22.758,22.7252,22.7334,194100.0
2015-03-24 14:10:00,27.74,27.76,27.71,27.71,219000.0,22.7334,22.7498,22.7088,22.7088,219000.0
2015-03-24 14:20:00,27.71,27.72,27.7,27.7,313200.0,22.7088,22.717,22.7006,22.7006,313200.0
2015-03-24 14:30:00,27.7,27.7,27.69,27.69,189000.0,22.7006,22.7006,22.6924,22.6924,189000.0
2015-03-24 14:40:00,27.69,27.71,27.69,27.69,212700.0,22.6924,22.7088,22.6924,22.6924,212700.0
2015-03-24 14:50:00,27.69,27.69,27.67,27.68,364500.0,22.6924,22.6924,22.676,22.6842,364500.0
2015-03-24 15:00:00,27.68,27.69,27.68,27.69,452100.0,22.6842,22.6924,22.6842,22.6924,452100.0
2015-03-24 15:10:00,27.69,27.71,27.68,27.7,459000.0,22.6924,22.7088,22.6842,22.7006,459000.0
2015-03-24 15:20:00,27.7,27.7,27.65,27.68,376200.0,22.7006,22.7006,22.6596,22.6842,376200.0
2015-03-24 15:30:00,27.68,27.69,27.66,27.69,359100.0,22.6842,22.6924,22.6678,22.6924,359100.0
2015-03-24 15:40:00,27.69,27.72,27.68,27.71,845100.0,22.6924,22.717,22.6842,22.7088,845100.0
2015-03-24 15:50:00,27.71,27.73,27.69,27.69,1596000.0,22.7088,22.7252,22.6924,22.6924,1596000.0
2015-03-25 09:30:00,27.67,27.75,27.53,27.59,680400.0,22.676,22.7416,22.5613,22.6105,680400.0
2015-03-25 09:40:00,27.59,27.61,27.47,27.54,775800.0,22.6105,22.6269,22.5121,22.5695,775800.0
2015-03-25 09:50:00,27.53,27.54,27.5,27.51,385800.0,22.5613,22.5695,22.5367,22.5449,385800.0
2015-03-25 10:00:00,27.51,27.56,27.51,27.54,310500.0,22.5449,22.5859,22.5449,22.5695,310500.0
2015-03-25 10:10:00,27.54,27.55,27.51,27.53,235500.0,22.5695,22.5777,22.5449,22.5613,235500.0
2015-03-25 10:20:00,27.53,27.6,27.53,27.57,204000.0,22.5613,22.6187,22.5613,22.5941,204000.0
2015-03-25 10:30:00,27.56,27.59,27.54,27.58,277800.0,22.5859,22.6105,22.5695,22.6023,277800.0
2015-03-25 10:40:00,27.57,27.58,27.54,27.55,234600.0,22.5941,22.6023,22.5695,22.5777,234600.0
2015-03-25 10:50:00,27.55,27.58,27.54,27.58,224700.0,22.5777,22.6023,22.5695,22.6023,224700.0
2015-03-25 11:00:00,27.58,27.6,27.57,27.58,190500.0,22.6023,22.6187,22.5941,22.6023,190500.0
2015-03-25 11:10:00,27.58,27.59,27.5,27.52,272100.0,22.6023,22.6105,22.5367,22.5531,272100.0
2015-03-25 11:20:00,27.52,27.54,27.5,27.52,268800.0,22.5531,22.5695,22.5367,22.5531,268800.0
2015-03-25 11:30:00,27.52,27.52,27.43,27.43,347700.0,22.5531,22.5531,22.4793,22.4793,347700.0
2015-03-25 11:40:00,27.42,27.44,27.39,27.39,707400.0,22.4712,22.4875,22.4466,22.4466,707400.0
2015-03-25 11:50:00,27.39,27.42,27.36,27.42,352200.0,22.4466,22.4712,22.422,22.4712,352200.0
2015-03-25 12:00:00,27.42,27.42,27.35,27.35,345000.0,22.4712,22.4712,22.4138,22.4138,345000.0
2015-03-25 12:10:00,27.35,27.38,27.34,27.35,457500.0,22.4138,22.4384,22.4056,22.4138,457500.0
2015-03-25 12:20:00,27.34,27.35,27.26,27.3,335100.0,22.4056,22.4138,22.34,22.3728,335100.0
2015-03-25 12:30:00,27.3,27.31,27.29,27.3,328500.0,22.3728,22.381,22.3646,22.3728,328500.0
2015-03-25 12:40:00,27.3,27.3,27.23,27.24,443100.0,22.3728,22.3728,22.3154,22.3236,443100.0
2015-03-25 12:50:00,27.24,27.28,27.22,27.27,543900.0,22.3236,22.3564,22.3072,22.3482,543900.0
2015-03-25 13:00:00,27.27,27.27,27.25,27.27,243900.0,22.3482,22.3482,22.3318,22.3482,243900.0
2015-03-25 13:10:00,27.27,27.27,27.2,27.23,339600.0,22.3482,22.3482,22.2909,22.3154,339600.0
2015-03-25 13:20:00,27.23,27.25,27.2,27.24,243000.0,22.3154,22.3318,22.2909,22.3236,243000.0
2015-03-25 13:30:00,27.24,27.26,27.24,27.26,405000.0,22.3236,22.34,22.3236,22.34,405000.0
2015-03-25 13:40:00,27.26,27.27,27.25,27.27,265200.0,22.34,22.3482,22.3318,22.3482,265200.0
2015-03-25 13:50:00,27.27,27.28,27.24,27.24,243000.0,22.3482,22.3564,22.3236,22.3236,243000.0
2015-03-25 14:00:00,27.24,27.25,27.21,27.22,203400.0,22.3236,22.3318,22.2991,22.3072,203400.0
2015-03-25 14:10:00,27.23,27.24,27.2,27.22,175500.0,22.3154,22.3236,22.2909,22.3072,175500.0
2015-03-25 14:20:00,27.23,27.25,27.22,27.25,194100.0,22.3154,22.3318,22.3072,22.3318,194100.0
2015-03-25 14:30:00,27.25,27.25,27.22,27.22,234300.0,22.3318,22.3318,22.3072,22.3072,234300.0
2015-03-25 14:40:00,27.22,27.24,27.2,27.23,335400.0,22.3072,22.3236,22.2909,22.3154,335400.0
2015-03-25 14:50:00,27.23,27.23,27.22,27.22,291900.0,22.3154,22.3154,22.3072,22.3072,291900.0
2015-03-25 15:00:00,27.22,27.22,27.18,27.18,292500.0,22.3072,22.3072,22.2745,22.2745,292500.0
2015-03-25 15:10:00,27.18,27.2,27.16,27.17,318000.0,22.2745,22.2909,22.2581,22.2663,318000.0
2015-03-25 15:20:00,27.16,27.19,27.16,27.18,719400.0,22.2581,22.2827,22.2581,22.2745,719400.0
2015-03-25 15:30:00,27.19,27.19,27.14,27.15,634500.0,22.2827,22.2827,22.2417,22.2499,634500.0
2015-03-25 15:40:00,27.14,27.14,27.1,27.12,716100.0,22.2417,22.2417,22.2089,22.2253,716100.0
2015-03-25 15:50:00,27.12,27.14,27.1,27.11,1490100.0,22.2253,22.2417,22.2089,22.2171,1490100.0
2015-03-26 09:30:00,26.98,27.04,26.88,27.04,1029600.0,22.1106,22.1597,22.0286,22.1597,1029600.0
2015-03-26 09:40:00,27.05,27.17,27.02,27.16,1091100.0,22.1679,22.2663,22.1433,22.2581,1091100.0
2015-03-26 09:50:00,27.16,27.2,27.09,27.1,1126500.0,22.2581,22.2909,22.2007,22.2089,1126500.0
2015-03-26 10:00:00,27.1,27.14,27.07,27.12,707400.0,22.2089,22.2417,22.1843,22.2253,707400.0
2015-03-26 10:10:00,27.12,27.14,27.02,27.05,536700.0,22.2253,22.2417,22.1433,22.1679,536700.0
2015-03-26 10:20:00,27.05,27.14,27.05,27.14,338700.0,22.1679,22.2417,22.1679,22.2417,338700.0
2015-03-26 10:30:00,27.14,27.24,27.14,27.22,605700.0,22.2417,22.3236,22.2417,22.3072,605700.0
2015-03-26 10:40:00,27.21,27.31,27.21,27.31,1149900.0,22.2991,22.381,22.2991,22.381,1149900.0
2015-03-26 10:50:00,27.31,27.33,27.28,27.32,480600.0,22.381,22.3974,22.3564,22.3892,480600.0
2015-03-26 11:00:00,27.32,27.32,27.27,27.32,486000.0,22.3892,22.3892,22.3482,22.3892,486000.0
2015-03-26 11:10:00,27.32,27.33,27.27,27.29,448800.0,22.3892,22.3974,22.3482,22.3646,448800.0
2015-03-26 11:20:00,27.3,27.33,27.29,27.33,318300.0,22.3728,22.3974,22.3646,22.3974,318300.0
2015-03-26 11:30:00,27.33,27.36,27.32,27.35,350700.0,22.3974,22.422,22.3892,22.4138,350700.0
2015-03-26 11:40:00,27.35,27.41,27.35,27.41,674400.0,22.4138,22.463,22.4138,22.463,674400.0
2015-03-26 11:50:00,27.4,27.42,27.37,27.41,399300.0,22.4548,22.4712,22.4302,22.463,399300.0
2015-03-26 12:00:00,27.41,27.42,27.4,27.41,423600.0,22.463,22.4712,22.4548,22.463,423600.0
2015-03-26 12:10:00,27.41,27.42,27.39,27.4,324300.0,22.463,22.4712,22.4466,22.4548,324300.0
2015-03-26 12:20:00,27.4,27.41,27.37,27.39,252300.0,22.4548,22.463,22.4302,22.4466,252300.0
2015-03-26 12:30:00,27.39,27.39,27.36,27.37,249600.0,22.4466,22.4466,22.422,22.4302,249600.0
2015-03-26 12:40:00,27.37,27.38,27.32,27.34,228600.0,22.4302,22.4384,22.3892,22.4056,228600.0
2015-03-26 12:50:00,27.34,27.4,27.33,27.39,200700.0,22.4056,22.4548,22.3974,22.4466,200700.0
2015-03-26 13:00:00,27.4,27.42,27.4,27.4,345600.0,22.4548,22.4712,22.4548,22.4548,345600.0
2015-03-26 13:10:00,27.4,27.4,27.32,27.32,316800.0,22.4548,22.4548,22.3892,22.3892,316800.0
2015-03-26 13:20:00,27.32,27.34,27.29,27.33,271200.0,22.3892,22.4056,22.3646,22.3974,271200.0
2015-03-26 13:30:00,27.33,27.34,27.31,27.32,189900.0,22.3974,22.4056,22.381,22.3892,189900.0
2015-03-26 13:40:00,27.32,27.38,27.32,27.38,292500.0,22.3892,22.4384,22.3892,22.4384,292500.0
2015-03-26 13:50:00,27.39,27.44,27.37,27.4,285600.0,22.4466,22.4875,22.4302,22.4548,285600.0
2015-03-26 14:00:00,27.4,27.41,27.38,27.38,288300.0,22.4548,22.463,22.4384,22.4384,288300.0
2015-03-26 14:10:00,27.38,27.4,27.36,27.4,434400.0,22.4384,22.4548,22.422,22.4548,434400.0
2015-03-26 14:20:00,27.4,27.42,27.38,27.38,304200.0,22.4548,22.4712,22.4384,22.4384,304200.0
2015-03-26 14:30:00,27.38,27.41,27.37,27.38,465300.0,22.4384,22.463,22.4302,22.4384,465300.0
2015-03-26 14:40:00,27.38,27.41,27.34,27.35,359400.0,22.4384,22.463,22.4056,22.4138,359400.0
2015-03-26 14:50:00,27.35,27.37,27.33,27.33,403800.0,22.4138,22.4302,22.3974,22.3974,403800.0
2015-03-26 15:00:00,27.33,27.34,27.3,27.33,548100.0,22.3974,22.4056,22.3728,22.3974,548100.0
2015-03-26 15:10:00,27.33,27.34,27.29,27.29,417900.0,22.3974,22.4056,22.3646,22.3646,417900.0
2015-03-26 15:20:00,27.29,27.3,27.27,27.28,454200.0,22.3646,22.3728,22.3482,22.3564,454200.0
2015-03-26 15:30:00,27.28,27.36,27.27,27.31,509700.0,22.3564,22.422,22.3482,22.381,509700.0
2015-03-26 15:40:00,27.31,27.31,27.26,27.31,615300.0,22.381,22.381,22.34,22.381,615300.0
2015-03-26 15:50:00,27.31,27.33,27.28,27.29,2133900.0,22.381,22.3974,22.3564,22.3646,2133900.0
2015-03-27 09:30:00,27.28,27.37,27.22,27.24,693900.0,22.3564,22.4302,22.3072,22.3236,693900.0
2015-03-27 09:40:00,27.24,27.33,27.21,27.31,513000.0,22.3236,22.3974,22.2991,22.381,513000.0
2015-03-27 09:50:00,27.31,27.39,27.29,27.32,271500.0,22.381,22.4466,22.3646,22.3892,271500.0
2015-03-27 10:00:00,27.31,27.38,27.29,27.38,318900.0,22.381,22.4384,22.3646,22.4384,318900.0
2015-03-27 10:10:00,27.38,27.38,27.26,27.29,354300.0,22.4384,22.4384,22.34,22.3646,354300.0
2015-03-27 10:20:00,27.29,27.3,27.27,27.29,271500.0,22.3646,22.3728,22.3482,22.3646,271500.0
2015-03-27 10:30:00,27.29,27.29,27.22,27.26,252900.0,22.3646,22.3646,22.3072,22.34,252900.0
2015-03-27 10:40:00,27.26,27.28,27.24,27.26,206400.0,22.34,22.3564,22.3236,22.34,206400.0
2015-03-27 10:50:00,27.25,27.28,27.23,27.27,183000.0,22.3318,22.3564,22.3154,22.3482,183000.0
2015-03-27 11:00:00,27.26,27.26,27.2,27.2,334500.0,22.34,22.34,22.2909,22.2909,334500.0
2015-03-27 11:10:00,27.2,27.26,27.19,27.24,318300.0,22.2909,22.34,22.2827,22.3236,318300.0
2015-03-27 11:20:00,27.24,27.24,27.17,27.17,244800.0,22.3236,22.3236,22.2663,22.2663,244800.0
2015-03-27 11:30:00,27.17,27.2,27.17,27.18,195000.0,22.2663,22.2909,22.2663,22.2745,195000.0
2015-03-27 11:40:00,27.18,27.21,27.16,27.2,252900.0,22.2745,22.2991,22.2581,22.2909,252900.0
2015-03-27 11:50:00,27.2,27.2,27.16,27.18,222000.0,22.2909,22.2909,22.2581,22.2745,222000.0
2015-03-27 12:00:00,27.18,27.19,27.15,27.16,210300.0,22.2745,22.2827,22.2499,22.2581,210300.0
2015-03-27 12:10:00,27.16,27.17,27.14,27.15,160800.0,22.2581,22.2663,22.2417,22.2499,160800.0
2015-03-27 12:20:00,27.15,27.18,27.14,27.15,171300.0,22.2499,22.2745,22.2417,22.2499,171300.0
2015-03-27 12:30:00,27.15,27.15,27.12,27.12,194700.0,22.2499,22.2499,22.2253,22.2253,194700.0
2015-03-27 12:40:00,27.12,27.15,27.1,27.12,144300.0,22.2253,22.2499,22.2089,22.2253,144300.0
2015-03-27 12:50:00,27.12,27.14,27.12,27.13,171900.0,22.2253,22.2417,22.2253,22.2335,171900.0
2015-03-27 13:00:00,27.13,27.14,27.11,27.12,146100.0,22.2335,22.2417,22.2171,22.2253,146100.0
2015-03-27 13:10:00,27.12,27.14,27.11,27.12,146700.0,22.2253,22.2417,22.2171,22.2253,146700.0
2015-03-27 13:20:00,27.12,27.13,27.11,27.13,209700.0,22.2253,22.2335,22.2171,22.2335,209700.0
2015-03-27 13:30:00,27.12,27.15,27.12,27.13,172200.0,22.2253,22.2499,22.2253,22.2335,172200.0
2015-03-27 13:40:00,27.13,27.14,27.11,27.12,162300.0,22.2335,22.2417,22.2171,22.2253,162300.0
2015-03-27 13:50:00,27.12,27.14,27.11,27.12,224100.0,22.2253,22.2417,22.2171,22.2253,224100.0
2015-03-27 14:00:00,27.13,27.14,27.11,27.12,226500.0,22.2335,22.2417,22.2171,22.2253,226500.0
2015-03-27 14:10:00,27.12,27.13,27.09,27.12,256500.0,22.2253,22.2335,22.2007,22.2253,256500.0
2015-03-27 14:20:00,27.12,27.12,27.1,27.1,250500.0,22.2253,22.2253,22.2089,22.2089,250500.0
2015-03-27 14:30:00,27.1,27.12,27.1,27.1,174300.0,22.2089,22.2253,22.2089,22.2089,174300.0
2015-03-27 14:40:00,27.1,27.1,27.08,27.09,267900.0,22.2089,22.2089,22.1925,22.2007,267900.0
2015-03-27 14:50:00,27.09,27.13,27.09,27.12,406800.0,22.2007,22.2335,22.2007,22.2253,406800.0
2015-03-27 15:00:00,27.13,27.16,27.12,27.12,310200.0,22.2335,22.2581,22.2253,22.2253,310200.0
2015-03-27 15:10:00,27.12,27.12,27.09,27.09,438900.0,22.2253,22.2253,22.2007,22.2007,438900.0
2015-03-27 15:20:00,27.09,27.11,27.08,27.1,649500.0,22.2007,22.2171,22.1925,22.2089,649500.0
2015-03-27 15:30:00,27.1,27.14,27.1,27.14,388800.0,22.2089,22.2417,22.2089,22.2417,388800.0
2015-03-27 15:40:00,27.14,27.14,27.09,27.1,800700.0,22.2417,22.2417,22.2007,22.2089,800700.0
2015-03-27 15:50:00,27.1,27.12,27.09,27.11,1224300.0,22.2089,22.2253,22.2007,22.2171,1224300.0
2015-03-30 09:30:00,27.23,27.32,27.14,27.23,1028400.0,22.3154,22.3892,22.2417,22.3154,1028400.0
2015-03-30 09:40:00,27.23,27.39,27.2,27.38,582300.0,22.3154,22.4466,22.2909,22.4384,582300.0
2015-03-30 09:50:00,27.39,27.48,27.36,27.47,947700.0,22.4466,22.5203,22.422,22.5121,947700.0
2015-03-30 10:00:00,27.47,27.54,27.46,27.53,615900.0,22.5121,22.5695,22.5039,22.5613,615900.0
2015-03-30 10:10:00,27.53,27.58,27.48,27.52,552600.0,22.5613,22.6023,22.5203,22.5531,552600.0
2015-03-30 10:20:00,27.51,27.54,27.47,27.48,295500.0,22.5449,22.5695,22.5121,22.5203,295500.0
2015-03-30 10:30:00,27.48,27.51,27.47,27.49,334200.0,22.5203,22.5449,22.5121,22.5285,334200.0
2015-03-30 10:40:00,27.5,27.57,27.48,27.57,289800.0,22.5367,22.5941,22.5203,22.5941,289800.0
2015-03-30 10:50:00,27.56,27.57,27.52,27.52,278400.0,22.5859,22.5941,22.5531,22.5531,278400.0
2015-03-30 11:00:00,27.52,27.52,27.5,27.5,239400.0,22.5531,22.5531,22.5367,22.5367,239400.0
2015-03-30 11:10:00,27.51,27.52,27.49,27.49,216000.0,22.5449,22.5531,22.5285,22.5285,216000.0
2015-03-30 11:20:00,27.48,27.49,27.44,27.48,294600.0,22.5203,22.5285,22.4875,22.5203,294600.0
2015-03-30 11:30:00,27.48,27.53,27.47,27.51,376500.0,22.5203,22.5613,22.5121,22.5449,376500.0
2015-03-30 11:40:00,27.51,27.52,27.48,27.48,253200.0,22.5449,22.5531,22.5203,22.5203,253200.0
2015-03-30 11:50:00,27.48,27.5,27.47,27.5,196800.0,22.5203,22.5367,22.5121,22.5367,196800.0
2015-03-30 12:00:00,27.5,27.54,27.5,27.54,189300.0,22.5367,22.5695,22.5367,22.5695,189300.0
2015-03-30 12:10:00,27.54,27.56,27.53,27.55,278700.0,22.5695,22.5859,22.5613,22.5777,278700.0
2015-03-30 12:20:00,27.55,27.56,27.54,27.55,308400.0,22.5777,22.5859,22.5695,22.5777,308400.0
2015-03-30 12:30:00,27.55,27.59,27.54,27.58,265500.0,22.5777,22.6105,22.5695,22.6023,265500.0
2015-03-30 12:40:00,27.59,27.59,27.56,27.58,173100.0,22.6105,22.6105,22.5859,22.6023,173100.0
2015-03-30 12:50:00,27.58,27.58,27.54,27.56,120000.0,22.6023,22.6023,22.5695,22.5859,120000.0
2015-03-30 13:00:00,27.57,27.57,27.55,27.56,176400.0,22.5941,22.5941,22.5777,22.5859,176400.0
2015-03-30 13:10:00,27.56,27.57,27.54,27.55,105900.0,22.5859,22.5941,22.5695,22.5777,105900.0
2015-03-30 13:20:00,27.55,27.57,27.54,27.56,231600.0,22.5777,22.5941,22.5695,22.5859,231600.0
2015-03-30 13:30:00,27.56,27.57,27.55,27.56,162600.0,22.5859,22.5941,22.5777,22.5859,162600.0
2015-03-30 13:40:00,27.56,27.57,27.54,27.55,296700.0,22.5859,22.5941,22.5695,22.5777,296700.0
2015-03-30 13:50:00,27.55,27.57,27.53,27.56,223500.0,22.5777,22.5941,22.5613,22.5859,223500.0
2015-03-30 14:00:00,27.56,27.57,27.55,27.57,191400.0,22.5859,22.5941,22.5777,22.5941,191400.0
2015-03-30 14:10:00,27.57,27.6,27.56,27.59,263100.0,22.5941,22.6187,22.5859,22.6105,263100.0
2015-03-30 14:20:00,27.59,27.59,27.56,27.57,139800.0,22.6105,22.6105,22.5859,22.5941,139800.0
2015-03-30 14:30:00,27.57,27.58,27.54,27.56,190800.0,22.5941,22.6023,22.5695,22.5859,190800.0
2015-03-30 14:40:00,27.56,27.58,27.55,27.58,337200.0,22.5859,22.6023,22.5777,22.6023,337200.0
2015-03-30 14:50:00,27.57,27.59,27.57,27.59,315300.0,22.5941,22.6105,22.5941,22.6105,315300.0
2015-03-30 15:00:00,27.59,27.59,27.58,27.58,307800.0,22.6105,22.6105,22.6023,22.6023,307800.0
2015-03-30 15:10:00,27.58,27.58,27.54,27.56,327900.0,22.6023,22.6023,22.5695,22.5859,327900.0
2015-03-30 15:20:00,27.56,27.56,27.53,27.55,292200.0,22.5859,22.5859,22.5613,22.5777,292200.0
2015-03-30 15:30:00,27.54,27.57,27.53,27.54,448800.0,22.5695,22.5941,22.5613,22.5695,448800.0
2015-03-30 15:40:00,27.54,27.55,27.52,27.52,525000.0,22.5695,22.5777,22.5531,22.5531,525000.0
2015-03-30 15:50:00,27.52,27.54,27.51,27.52,1278300.0,22.5531,22.5695,22.5449,22.5531,1278300.0
2015-03-31 09:30:00,27.46,27.57,27.45,27.55,770700.0,22.5039,22.5941,22.4957,22.5777,770700.0
2015-03-31 09:40:00,27.54,27.59,27.46,27.52,444300.0,22.5695,22.6105,22.5039,22.5531,444300.0
2015-03-31 09:50:00,27.52,27.53,27.49,27.5,300000.0,22.5531,22.5613,22.5285,22.5367,300000.0
2015-03-31 10:00:00,27.5,27.57,27.5,27.57,236100.0,22.5367,22.5941,22.5367,22.5941,236100.0
2015-03-31 10:10:00,27.57,27.59,27.51,27.51,281100.0,22.5941,22.6105,22.5449,22.5449,281100.0
2015-03-31 10:20:00,27.51,27.61,27.51,27.59,272400.0,22.5449,22.6269,22.5449,22.6105,272400.0
2015-03-31 10:30:00,27.59,27.64,27.59,27.59,196500.0,22.6105,22.6514,22.6105,22.6105,196500.0
2015-03-31 10:40:00,27.59,27.63,27.59,27.6,252000.0,22.6105,22.6432,22.6105,22.6187,252000.0
2015-03-31 10:50:00,27.6,27.6,27.56,27.56,208500.0,22.6187,22.6187,22.5859,22.5859,208500.0
2015-03-31 11:00:00,27.57,27.63,27.56,27.62,255600.0,22.5941,22.6432,22.5859,22.6351,255600.0
2015-03-31 11:10:00,27.62,27.66,27.62,27.64,239700.0,22.6351,22.6678,22.6351,22.6514,239700.0
2015-03-31 11:20:00,27.64,27.65,27.61,27.61,184200.0,22.6514,22.6596,22.6269,22.6269,184200.0
2015-03-31 11:30:00,27.61,27.61,27.59,27.61,261300.0,22.6269,22.6269,22.6105,22.6269,261300.0
2015-03-31 11:40:00,27.61,27.61,27.58,27.59,278100.0,22.6269,22.6269,22.6023,22.6105,278100.0
2015-03-31 11:50:00,27.59,27.6,27.58,27.58,273900.0,22.6105,22.6187,22.6023,22.6023,273900.0
2015-03-31 12:00:00,27.58,27.59,27.57,27.58,208500.0,22.6023,22.6105,22.5941,22.6023,208500.0
2015-03-31 12:10:00,27.58,27.58,27.56,27.57,142500.0,22.6023,22.6023,22.5859,22.5941,142500.0
2015-03-31 12:20:00,27.57,27.6,27.56,27.59,126300.0,22.5941,22.6187,22.5859,22.6105,126300.0
2015-03-31 12:30:00,27.59,27.61,27.58,27.59,152400.0,22.6105,22.6269,22.6023,22.6105,152400.0
2015-03-31 12:40:00,27.59,27.6,27.58,27.59,147900.0,22.6105,22.6187,22.6023,22.6105,147900.0
2015-03-31 12:50:00,27.59,27.6,27.56,27.58,156000.0,22.6105,22.6187,22.5859,22.6023,156000.0
2015-03-31 13:00:00,27.58,27.61,27.57,27.61,243900.0,22.6023,22.6269,22.5941,22.6269,243900.0
2015-03-31 13:10:00,27.61,27.65,27.61,27.65,354600.0,22.6269,22.6596,22.6269,22.6596,354600.0
2015-03-31 13:20:00,27.65,27.65,27.62,27.63,153600.0,22.6596,22.6596,22.6351,22.6432,153600.0
2015-03-31 13:30:00,27.63,27.65,27.62,27.65,423300.0,22.6432,22.6596,22.6351,22.6596,423300.0
2015-03-31 13:40:00,27.65,27.68,27.62,27.62,374100.0,22.6596,22.6842,22.6351,22.6351,374100.0
2015-03-31 13:50:00,27.62,27.62,27.58,27.58,234900.0,22.6351,22.6351,22.6023,22.6023,234900.0
2015-03-31 14:00:00,27.58,27.6,27.58,27.6,252000.0,22.6023,22.6187,22.6023,22.6187,252000.0
2015-03-31 14:10:00,27.6,27.63,27.6,27.6,157800.0,22.6187,22.6432,22.6187,22.6187,157800.0
2015-03-31 14:20:00,27.6,27.63,27.59,27.61,194100.0,22.6187,22.6432,22.6105,22.6269,194100.0
2015-03-31 14:30:00,27.61,27.61,27.58,27.59,214200.0,22.6269,22.6269,22.6023,22.6105,214200.0
2015-03-31 14:40:00,27.59,27.62,27.58,27.62,187200.0,22.6105,22.6351,22.6023,22.6351,187200.0
2015-03-31 14:50:00,27.62,27.64,27.61,27.64,173700.0,22.6351,22.6514,22.6269,22.6514,173700.0
2015-03-31 15:00:00,27.64,27.64,27.55,27.57,396300.0,22.6514,22.6514,22.5777,22.5941,396300.0
2015-03-31 15:10:00,27.57,27.58,27.48,27.49,429900.0,22.5941,22.6023,22.5203,22.5285,429900.0
2015-03-31 15:20:00,27.5,27.53,27.45,27.47,497700.0,22.5367,22.5613,22.4957,22.5121,497700.0
2015-03-31 15:30:00,27.47,27.48,27.42,27.48,531000.0,22.5121,22.5203,22.4712,22.5203,531000.0
2015-03-31 15:40:00,27.47,27.49,27.44,27.49,764700.0,22.5121,22.5285,22.4875,22.5285,764700.0
2015-03-31 15:50:00,27.49,27.49,27.42,27.42,1643400.0,22.5285,22.5285,22.4712,22.4712,1643400.0
2015-04-01 09:30:00,27.43,27.43,27.04,27.06,1197000.0,22.4793,22.4793,22.1597,22.1761,1197000.0
2015-04-01 09:40:00,27.07,27.1,26.97,27.01,1107300.0,22.1843,22.2089,22.1024,22.1351,1107300.0
2015-04-01 09:50:00,27.0,27.08,26.98,27.06,806400.0,22.127,22.1925,22.1106,22.1761,806400.0
2015-04-01 10:00:00,27.06,27.1,26.96,26.96,807000.0,22.1761,22.2089,22.0942,22.0942,807000.0
2015-04-01 10:10:00,26.96,27.01,26.94,26.95,1012800.0,22.0942,22.1351,22.0778,22.086,1012800.0
2015-04-01 10:20:00,26.95,27.02,26.91,26.95,1261800.0,22.086,22.1433,22.0532,22.086,1261800.0
2015-04-01 10:30:00,26.95,27.02,26.95,27.0,576600.0,22.086,22.1433,22.086,22.127,576600.0
2015-04-01 10:40:00,26.99,27.07,26.99,27.07,543300.0,22.1188,22.1843,22.1188,22.1843,543300.0
2015-04-01 10:50:00,27.07,27.15,27.07,27.12,324600.0,22.1843,22.2499,22.1843,22.2253,324600.0
2015-04-01 11:00:00,27.12,27.13,27.05,27.09,306600.0,22.2253,22.2335,22.1679,22.2007,306600.0
2015-04-01 11:10:00,27.09,27.1,27.06,27.07,318600.0,22.2007,22.2089,22.1761,22.1843,318600.0
2015-04-01 11:20:00,27.07,27.08,27.02,27.02,380100.0,22.1843,22.1925,22.1433,22.1433,380100.0
2015-04-01 11:30:00,27.02,27.04,26.98,26.98,432000.0,22.1433,22.1597,22.1106,22.1106,432000.0
2015-04-01 11:40:00,26.98,27.0,26.96,27.0,333300.0,22.1106,22.127,22.0942,22.127,333300.0
2015-04-01 11:50:00,27.0,27.01,26.91,26.91,372000.0,22.127,22.1351,22.0532,22.0532,372000.0
2015-04-01 12:00:00,26.91,26.93,26.9,26.92,331500.0,22.0532,22.0696,22.045,22.0614,331500.0
2015-04-01 12:10:00,26.92,26.93,26.85,26.88,366300.0,22.0614,22.0696,22.004,22.0286,366300.0
2015-04-01 12:20:00,26.88,26.9,26.85,26.88,514800.0,22.0286,22.045,22.004,22.0286,514800.0
2015-04-01 12:30:00,26.88,26.91,26.86,26.9,249900.0,22.0286,22.0532,22.0122,22.045,249900.0
2015-04-01 12:40:00,26.9,26.91,26.86,26.89,234300.0,22.045,22.0532,22.0122,22.0368,234300.0
2015-04-01 12:50:00,26.89,26.92,26.88,26.9,315000.0,22.0368,22.0614,22.0286,22.045,315000.0
2015-04-01 13:00:00,26.9,26.91,26.88,26.91,219600.0,22.045,22.0532,22.0286,22.0532,219600.0
2015-04-01 13:10:00,26.91,26.95,26.91,26.91,297300.0,22.0532,22.086,22.0532,22.0532,297300.0
2015-04-01 13:20:00,26.91,26.93,26.88,26.89,402000.0,22.0532,22.0696,22.0286,22.0368,402000.0
2015-04-01 13:30:00,26.89,26.91,26.88,26.89,313800.0,22.0368,22.0532,22.0286,22.0368,313800.0
2015-04-01 13:40:00,26.89,26.94,26.89,26.94,310800.0,22.0368,22.0778,22.0368,22.0778,310800.0
2015-04-01 13:50:00,26.94,26.94,26.89,26.9,288300.0,22.0778,22.0778,22.0368,22.045,288300.0
2015-04-01 14:00:00,26.9,26.92,26.89,26.89,427800.0,22.045,22.0614,22.0368,22.0368,427800.0
2015-04-01 14:10:00,26.89,26.89,26.83,26.84,667200.0,22.0368,22.0368,21.9876,21.9958,667200.0
2015-04-01 14:20:00,26.84,26.86,26.82,26.83,306600.0,21.9958,22.0122,21.9794,21.9876,306600.0
2015-04-01 14:30:00,26.82,26.86,26.81,26.84,374400.0,21.9794,22.0122,21.9712,21.9958,374400.0
2015-04-01 14:40:00,26.84,26.87,26.82,26.86,426300.0,21.9958,22.0204,21.9794,22.0122,426300.0
2015-04-01 14:50:00,26.86,26.86,26.83,26.84,316800.0,22.0122,22.0122,21.9876,21.9958,316800.0
2015-04-01 15:00:00,26.84,26.86,26.82,26.82,465000.0,21.9958,22.0122,21.9794,21.9794,465000.0
2015-04-01 15:10:00,26.82,26.86,26.82,26.85,353400.0,21.9794,22.0122,21.9794,22.004,353400.0
2015-04-01 15:20:00,26.85,26.88,26.84,26.86,432300.0,22.004,22.0286,21.9958,22.0122,432300.0
2015-04-01 15:30:00,26.86,26.88,26.83,26.86,870300.0,22.0122,22.0286,21.9876,22.0122,870300.0
2015-04-01 15:40:00,26.86,26.86,26.82,26.85,848400.0,22.0122,22.0122,21.9794,22.004,848400.0
2015-04-01 15:50:00,26.85,26.9,26.84,26.9,1464900.0,22.004,22.045,21.9958,22.045,1464900.0
2015-04-02 09:30:00,26.91,27.01,26.85,26.87,765900.0,22.0532,22.1351,22.004,22.0204,765900.0
2015-04-02 09:40:00,26.87,26.99,26.87,26.99,584400.0,22.0204,22.1188,22.0204,22.1188,584400.0
2015-04-02 09:50:00,26.99,27.05,26.99,27.0,602700.0,22.1188,22.1679,22.1188,22.127,602700.0
2015-04-02 10:00:00,27.0,27.1,27.0,27.1,379200.0,22.127,22.2089,22.127,22.2089,379200.0
2015-04-02 10:10:00,27.1,27.1,27.03,27.07,575100.0,22.2089,22.2089,22.1515,22.1843,575100.0
2015-04-02 10:20:00,27.07,27.08,27.01,27.04,235800.0,22.1843,22.1925,22.1351,22.1597,235800.0
2015-04-02 10:30:00,27.04,27.07,27.02,27.06,266400.0,22.1597,22.1843,22.1433,22.1761,266400.0
2015-04-02 10:40:00,27.07,27.08,27.04,27.06,286500.0,22.1843,22.1925,22.1597,22.1761,286500.0
2015-04-02 10:50:00,27.06,27.08,27.05,27.05,281700.0,22.1761,22.1925,22.1679,22.1679,281700.0
2015-04-02 11:00:00,27.06,27.07,27.03,27.04,541800.0,22.1761,22.1843,22.1515,22.1597,541800.0
2015-04-02 11:10:00,27.04,27.07,27.03,27.06,276000.0,22.1597,22.1843,22.1515,22.1761,276000.0
2015-04-02 11:20:00,27.06,27.09,27.05,27.08,461100.0,22.1761,22.2007,22.1679,22.1925,461100.0
2015-04-02 11:30:00,27.08,27.11,27.08,27.1,270600.0,22.1925,22.2171,22.1925,22.2089,270600.0
2015-04-02 11:40:00,27.1,27.1,27.04,27.06,171000.0,22.2089,22.2089,22.1597,22.1761,171000.0
2015-04-02 11:50:00,27.06,27.07,27.02,27.05,132000.0,22.1761,22.1843,22.1433,22.1679,132000.0
2015-04-02 12:00:00,27.04,27.04,26.96,26.97,382200.0,22.1597,22.1597,22.0942,22.1024,382200.0
2015-04-02 12:10:00,26.97,26.98,26.94,26.97,281400.0,22.1024,22.1106,22.0778,22.1024,281400.0
2015-04-02 12:20:00,26.97,26.97,26.94,26.96,288300.0,22.1024,22.1024,22.0778,22.0942,288300.0
2015-04-02 12:30:00,26.96,26.99,26.96,26.98,210600.0,22.0942,22.1188,22.0942,22.1106,210600.0
2015-04-02 12:40:00,26.97,26.98,26.94,26.95,197700.0,22.1024,22.1106,22.0778,22.086,197700.0
2015-04-02 12:50:00,26.95,26.96,26.94,26.95,204600.0,22.086,22.0942,22.0778,22.086,204600.0
2015-04-02 13:00:00,26.95,26.95,26.91,26.91,247500.0,22.086,22.086,22.0532,22.0532,247500.0
2015-04-02 13:10:00,26.91,26.94,26.91,26.93,438600.0,22.0532,22.0778,22.0532,22.0696,438600.0
2015-04-02 13:20:00,26.93,26.94,26.92,26.93,143700.0,22.0696,22.0778,22.0614,22.0696,143700.0
2015-04-02 13:30:00,26.93,26.98,26.93,26.98,255600.0,22.0696,22.1106,22.0696,22.1106,255600.0
2015-04-02 13:40:00,26.98,26.99,26.96,26.99,179400.0,22.1106,22.1188,22.0942,22.1188,179400.0
2015-04-02 13:50:00,26.99,27.0,26.98,27.0,196500.0,22.1188,22.127,22.1106,22.127,196500.0
2015-04-02 14:00:00,27.0,27.0,26.97,26.99,264900.0,22.127,22.127,22.1024,22.1188,264900.0
2015-04-02 14:10:00,26.98,27.03,26.98,27.03,240300.0,22.1106,22.1515,22.1106,22.1515,240300.0
2015-04-02 14:20:00,27.03,27.03,27.0,27.02,201600.0,22.1515,22.1515,22.127,22.1433,201600.0
2015-04-02 14:30:00,27.02,27.02,26.98,26.98,204300.0,22.1433,22.1433,22.1106,22.1106,204300.0
2015-04-02 14:40:00,26.98,26.98,26.92,26.93,225900.0,22.1106,22.1106,22.0614,22.0696,225900.0
2015-04-02 14:50:00,26.94,26.94,26.91,26.91,265200.0,22.0778,22.0778,22.0532,22.0532,265200.0
2015-04-02 15:00:00,26.91,26.93,26.91,26.91,374100.0,22.0532,22.0696,22.0532,22.0532,374100.0
2015-04-02 15:10:00,26.91,26.91,26.89,26.9,428700.0,22.0532,22.0532,22.0368,22.045,428700.0
2015-04-02 15:20:00,26.9,26.95,26.89,26.95,322500.0,22.045,22.086,22.0368,22.086,322500.0
2015-04-02 15:30:00,26.95,26.98,26.94,26.97,428100.0,22.086,22.1106,22.0778,22.1024,428100.0
2015-04-02 15:40:00,26.97,27.0,26.96,26.99,627300.0,22.1024,22.127,22.0942,22.1188,627300.0
2015-04-02 15:50:00,26.99,26.99,26.91,26.91,1856100.0,22.1188,22.1188,22.0532,22.0532,1856100.0
2015-04-06 09:30:00,26.82,26.85,26.72,26.79,1039800.0,21.9794,22.004,21.8975,21.9549,1039800.0
2015-04-06 09:40:00,26.8,26.89,26.76,26.88,660600.0,21.9631,22.0368,21.9303,22.0286,660600.0
2015-04-06 09:50:00,26.89,26.95,26.87,26.94,440700.0,22.0368,22.086,22.0204,22.0778,440700.0
2015-04-06 10:00:00,26.95,27.0,26.92,26.95,575100.0,22.086,22.127,22.0614,22.086,575100.0
2015-04-06 10:10:00,26.95,26.98,26.93,26.96,455100.0,22.086,22.1106,22.0696,22.0942,455100.0
2015-04-06 10:20:00,26.96,27.06,26.95,27.06,442500.0,22.0942,22.1761,22.086,22.1761,442500.0
2015-04-06 10:30:00,27.06,27.08,27.02,27.07,402900.0,22.1761,22.1925,22.1433,22.1843,402900.0
2015-04-06 10:40:00,27.08,27.09,27.02,27.07,383100.0,22.1925,22.2007,22.1433,22.1843,383100.0
2015-04-06 10:50:00,27.07,27.09,27.04,27.08,285900.0,22.1843,22.2007,22.1597,22.1925,285900.0
2015-04-06 11:00:00,27.08,27.11,27.07,27.08,335700.0,22.1925,22.2171,22.1843,22.1925,335700.0
2015-04-06 11:10:00,27.08,27.09,27.04,27.07,300300.0,22.1925,22.2007,22.1597,22.1843,300300.0
2015-04-06 11:20:00,27.07,27.09,27.05,27.06,262200.0,22.1843,22.2007,22.1679,22.1761,262200.0
2015-04-06 11:30:00,27.06,27.06,27.04,27.04,249600.0,22.1761,22.1761,22.1597,22.1597,249600.0
2015-04-06 11:40:00,27.04,27.07,27.04,27.06,300300.0,22.1597,22.1843,22.1597,22.1761,300300.0
2015-04-06 11:50:00,27.06,27.08,27.05,27.07,182100.0,22.1761,22.1925,22.1679,22.1843,182100.0
2015-04-06 12:00:00,27.07,27.09,27.04,27.05,319500.0,22.1843,22.2007,22.1597,22.1679,319500.0
2015-04-06 12:10:00,27.05,27.07,27.04,27.04,329100.0,22.1679,22.1843,22.1597,22.1597,329100.0
2015-04-06 12:20:00,27.04,27.07,27.04,27.06,492600.0,22.1597,22.1843,22.1597,22.1761,492600.0
2015-04-06 12:30:00,27.06,27.07,27.05,27.05,300300.0,22.1761,22.1843,22.1679,22.1679,300300.0
2015-04-06 12:40:00,27.05,27.06,27.04,27.05,255000.0,22.1679,22.1761,22.1597,22.1679,255000.0
2015-04-06 12:50:00,27.05,27.07,27.04,27.05,234900.0,22.1679,22.1843,22.1597,22.1679,234900.0
2015-04-06 13:00:00,27.05,27.07,27.05,27.07,214200.0,22.1679,22.1843,22.1679,22.1843,214200.0
2015-04-06 13:10:00,27.07,27.07,27.01,27.04,338400.0,22.1843,22.1843,22.1351,22.1597,338400.0
2015-04-06 13:20:00,27.04,27.05,27.01,27.03,274800.0,22.1597,22.1679,22.1351,22.1515,274800.0
2015-04-06 13:30:00,27.03,27.07,27.02,27.06,395700.0,22.1515,22.1843,22.1433,22.1761,395700.0
2015-04-06 13:40:00,27.06,27.06,27.02,27.02,296700.0,22.1761,22.1761,22.1433,22.1433,296700.0
2015-04-06 13:50:00,27.02,27.03,27.01,27.03,129900.0,22.1433,22.1515,22.1351,22.1515,129900.0
2015-04-06 14:00:00,27.03,27.05,27.02,27.02,210300.0,22.1515,22.1679,22.1433,22.1433,210300.0
2015-04-06 14:10:00,27.02,27.03,27.01,27.01,234900.0,22.1433,22.1515,22.1351,22.1351,234900.0
2015-04-06 14:20:00,27.01,27.02,26.99,27.0,309000.0,22.1351,22.1433,22.1188,22.127,309000.0
2015-04-06 14:30:00,27.0,27.04,27.0,27.02,277800.0,22.127,22.1597,22.127,22.1433,277800.0
2015-04-06 14:40:00,27.02,27.03,27.0,27.02,301800.0,22.1433,22.1515,22.127,22.1433,301800.0
2015-04-06 14:50:00,27.02,27.04,27.02,27.04,357900.0,22.1433,22.1597,22.1433,22.1597,357900.0
2015-04-06 15:00:00,27.04,27.05,27.0,27.01,543300.0,22.1597,22.1679,22.127,22.1351,543300.0
2015-04-06 15:10:00,27.01,27.04,26.99,27.03,573000.0,22.1351,22.1597,22.1188,22.1515,573000.0
2015-04-06 15:20:00,27.03,27.05,27.03,27.04,335400.0,22.1515,22.1679,22.1515,22.1597,335400.0
2015-04-06 15:30:00,27.04,27.04,27.03,27.04,520500.0,22.1597,22.1597,22.1515,22.1597,520500.0
2015-04-06 15:40:00,27.04,27.05,27.02,27.05,630600.0,22.1597,22.1679,22.1433,22.1679,630600.0
2015-04-06 15:50:00,27.05,27.05,26.98,26.99,1314900.0,22.1679,22.1679,22.1106,22.1188,1314900.0
2015-04-07 09:30:00,27.03,27.1,27.0,27.04,771600.0,22.1515,22.2089,22.127,22.1597,771600.0
2015-04-07 09:40:00,27.03,27.06,26.99,27.04,376800.0,22.1515,22.1761,22.1188,22.1597,376800.0
2015-04-07 09:50:00,27.04,27.04,26.96,26.97,432600.0,22.1597,22.1597,22.0942,22.1024,432600.0
2015-04-07 10:00:00,26.97,26.98,26.87,26.88,699300.0,22.1024,22.1106,22.0204,22.0286,699300.0
2015-04-07 10:10:00,26.88,26.96,26.87,26.93,479400.0,22.0286,22.0942,22.0204,22.0696,479400.0
2015-04-07 10:20:00,26.93,26.94,26.89,26.91,1090500.0,22.0696,22.0778,22.0368,22.0532,1090500.0
2015-04-07 10:30:00,26.92,26.96,26.91,26.96,307800.0,22.0614,22.0942,22.0532,22.0942,307800.0
2015-04-07 10:40:00,26.96,27.02,26.96,26.98,382500.0,22.0942,22.1433,22.0942,22.1106,382500.0
2015-04-07 10:50:00,26.98,27.01,26.97,26.98,313500.0,22.1106,22.1351,22.1024,22.1106,313500.0
2015-04-07 11:00:00,26.98,27.0,26.97,27.0,351600.0,22.1106,22.127,22.1024,22.127,351600.0
2015-04-07 11:10:00,27.0,27.02,26.97,26.97,505200.0,22.127,22.1433,22.1024,22.1024,505200.0
2015-04-07 11:20:00,26.97,26.98,26.95,26.96,299100.0,22.1024,22.1106,22.086,22.0942,299100.0
2015-04-07 11:30:00,26.96,26.99,26.96,26.98,329400.0,22.0942,22.1188,22.0942,22.1106,329400.0
2015-04-07 11:40:00,26.98,26.99,26.97,26.99,224400.0,22.1106,22.1188,22.1024,22.1188,224400.0
2015-04-07 11:50:00,26.99,27.0,26.98,26.99,255000.0,22.1188,22.127,22.1106,22.1188,255000.0
2015-04-07 12:00:00,26.99,27.01,26.98,26.99,220500.0,22.1188,22.1351,22.1106,22.1188,220500.0
2015-04-07 12:10:00,26.99,27.01,26.99,26.99,209700.0,22.1188,22.1351,22.1188,22.1188,209700.0
2015-04-07 12:20:00,26.99,27.04,26.99,27.04,624600.0,22.1188,22.1597,22.1188,22.1597,624600.0
2015-04-07 12:30:00,27.04,27.06,27.03,27.03,382800.0,22.1597,22.1761,22.1515,22.1515,382800.0
2015-04-07 12:40:00,27.03,27.03,26.99,27.02,365400.0,22.1515,22.1515,22.1188,22.1433,365400.0
2015-04-07 12:50:00,27.01,27.02,27.01,27.02,128100.0,22.1351,22.1433,22.1351,22.1433,128100.0
2015-04-07 13:00:00,27.02,27.05,27.01,27.04,216000.0,22.1433,22.1679,22.1351,22.1597,216000.0
2015-04-07 13:10:00,27.04,27.04,26.99,27.0,267900.0,22.1597,22.1597,22.1188,22.127,267900.0
2015-04-07 13:20:00,27.0,27.01,26.99,27.01,211800.0,22.127,22.1351,22.1188,22.1351,211800.0
2015-04-07 13:30:00,27.01,27.02,26.99,27.0,162600.0,22.1351,22.1433,22.1188,22.127,162600.0
2015-04-07 13:40:00,27.0,27.0,26.99,26.99,171000.0,22.127,22.127,22.1188,22.1188,171000.0
2015-04-07 13:50:00,26.99,26.99,26.97,26.97,195900.0,22.1188,22.1188,22.1024,22.1024,195900.0
2015-04-07 14:00:00,26.97,26.98,26.96,26.97,232500.0,22.1024,22.1106,22.0942,22.1024,232500.0
2015-04-07 14:10:00,26.97,26.98,26.97,26.97,222000.0,22.1024,22.1106,22.1024,22.1024,222000.0
2015-04-07 14:20:00,26.97,26.98,26.95,26.98,203100.0,22.1024,22.1106,22.086,22.1106,203100.0
2015-04-07 14:30:00,26.98,26.98,26.96,26.97,237300.0,22.1106,22.1106,22.0942,22.1024,237300.0
2015-04-07 14:40:00,26.97,26.97,26.96,26.96,240900.0,22.1024,22.1024,22.0942,22.0942,240900.0
2015-04-07 14:50:00,26.97,26.97,26.95,26.95,417300.0,22.1024,22.1024,22.086,22.086,417300.0
2015-04-07 15:00:00,26.95,26.96,26.94,26.94,453300.0,22.086,22.0942,22.0778,22.0778,453300.0
2015-04-07 15:10:00,26.94,26.94,26.92,26.92,425100.0,22.0778,22.0778,22.0614,22.0614,425100.0
2015-04-07 15:20:00,26.92,26.92,26.89,26.9,663000.0,22.0614,22.0614,22.0368,22.045,663000.0
2015-04-07 15:30:00,26.9,26.92,26.87,26.87,776400.0,22.045,22.0614,22.0204,22.0204,776400.0
2015-04-07 15:40:00,26.87,26.9,26.84,26.86,898800.0,22.0204,22.045,21.9958,22.0122,898800.0
2015-04-07 15:50:00,26.86,26.86,26.82,26.82,2048400.0,22.0122,22.0122,21.9794,21.9794,2048400.0
2015-04-08 09:30:00,26.8,26.99,26.79,26.97,582900.0,21.9631,22.1188,21.9549,22.1024,582900.0
2015-04-08 09:40:00,26.97,27.02,26.96,27.0,387600.0,22.1024,22.1433,22.0942,22.127,387600.0
2015-04-08 09:50:00,27.0,27.01,26.97,27.01,303000.0,22.127,22.1351,22.1024,22.1351,303000.0
2015-04-08 10:00:00,27.01,27.01,26.93,26.94,630600.0,22.1351,22.1351,22.0696,22.0778,630600.0
2015-04-08 10:10:00,26.94,26.97,26.92,26.95,285000.0,22.0778,22.1024,22.0614,22.086,285000.0
2015-04-08 10:20:00,26.95,26.97,26.94,26.97,345300.0,22.086,22.1024,22.0778,22.1024,345300.0
2015-04-08 10:30:00,26.97,26.97,26.93,26.94,246900.0,22.1024,22.1024,22.0696,22.0778,246900.0
2015-04-08 10:40:00,26.94,26.94,26.88,26.94,470400.0,22.0778,22.0778,22.0286,22.0778,470400.0
2015-04-08 10:50:00,26.94,26.97,26.92,26.96,431100.0,22.0778,22.1024,22.0614,22.0942,431100.0
2015-04-08 11:00:00,26.96,26.99,26.94,26.96,437400.0,22.0942,22.1188,22.0778,22.0942,437400.0
2015-04-08 11:10:00,26.96,27.02,26.96,27.01,649500.0,22.0942,22.1433,22.0942,22.1351,649500.0
2015-04-08 11:20:00,27.01,27.02,26.99,27.01,527100.0,22.1351,22.1433,22.1188,22.1351,527100.0
2015-04-08 11:30:00,27.01,27.04,26.99,27.0,419100.0,22.1351,22.1597,22.1188,22.127,419100.0
2015-04-08 11:40:00,27.0,27.03,27.0,27.01,441000.0,22.127,22.1515,22.127,22.1351,441000.0
2015-04-08 11:50:00,27.01,27.01,26.99,27.0,483000.0,22.1351,22.1351,22.1188,22.127,483000.0
2015-04-08 12:00:00,27.0,27.0,26.96,26.96,469800.0,22.127,22.127,22.0942,22.0942,469800.0
2015-04-08 12:10:00,26.96,26.98,26.95,26.97,170100.0,22.0942,22.1106,22.086,22.1024,170100.0
2015-04-08 12:20:00,26.97,26.97,26.95,26.95,625500.0,22.1024,22.1024,22.086,22.086,625500.0
2015-04-08 12:30:00,26.95,26.98,26.93,26.96,270600.0,22.086,22.1106,22.0696,22.0942,270600.0
2015-04-08 12:40:00,26.96,26.99,26.96,26.99,496500.0,22.0942,22.1188,22.0942,22.1188,496500.0
2015-04-08 12:50:00,26.99,27.0,26.96,26.97,169200.0,22.1188,22.127,22.0942,22.1024,169200.0
2015-04-08 13:00:00,26.97,26.99,26.96,26.97,366000.0,22.1024,22.1188,22.0942,22.1024,366000.0
2015-04-08 13:10:00,26.97,26.97,26.94,26.95,263700.0,22.1024,22.1024,22.0778,22.086,263700.0
2015-04-08 13:20:00,26.95,26.97,26.94,26.95,129900.0,22.086,22.1024,22.0778,22.086,129900.0
2015-04-08 13:30:00,26.95,26.96,26.94,26.95,199800.0,22.086,22.0942,22.0778,22.086,199800.0
2015-04-08 13:40:00,26.96,26.97,26.94,26.96,182400.0,22.0942,22.1024,22.0778,22.0942,182400.0
2015-04-08 13:50:00,26.96,27.0,26.95,26.98,555300.0,22.0942,22.127,22.086,22.1106,555300.0
2015-04-08 14:00:00,26.99,27.0,26.93,26.93,727200.0,22.1188,22.127,22.0696,22.0696,727200.0
2015-04-08 14:10:00,26.93,27.07,26.92,27.03,608700.0,22.0696,22.1843,22.0614,22.1515,608700.0
2015-04-08 14:20:00,27.04,27.08,27.01,27.02,273900.0,22.1597,22.1925,22.1351,22.1433,273900.0
2015-04-08 14:30:00,27.01,27.04,27.0,27.03,247500.0,22.1351,22.1597,22.127,22.1515,247500.0
2015-04-08 14:40:00,27.03,27.03,26.98,27.03,318300.0,22.1515,22.1515,22.1106,22.1515,318300.0
2015-04-08 14:50:00,27.03,27.03,26.98,27.02,365100.0,22.1515,22.1515,22.1106,22.1433,365100.0
2015-04-08 15:00:00,27.02,27.03,27.0,27.02,307200.0,22.1433,22.1515,22.127,22.1433,307200.0
2015-04-08 15:10:00,27.02,27.02,26.99,27.01,236400.0,22.1433,22.1433,22.1188,22.1351,236400.0
2015-04-08 15:20:00,27.01,27.02,26.98,27.0,261600.0,22.1351,22.1433,22.1106,22.127,261600.0
2015-04-08 15:30:00,27.0,27.01,26.98,27.0,304500.0,22.127,22.1351,22.1106,22.127,304500.0
2015-04-08 15:40:00,26.99,27.04,26.99,27.0,522600.0,22.1188,22.1597,22.1188,22.127,522600.0
2015-04-08 15:50:00,27.0,27.01,26.98,27.0,702300.0,22.127,22.1351,22.1106,22.127,702300.0
2015-04-09 09:30:00,26.95,27.13,26.94,27.03,595800.0,22.086,22.2335,22.0778,22.1515,595800.0
2015-04-09 09:40:00,27.04,27.05,26.98,26.98,214500.0,22.1597,22.1679,22.1106,22.1106,214500.0
2015-04-09 09:50:00,26.98,27.0,26.94,27.0,482700.0,22.1106,22.127,22.0778,22.127,482700.0
2015-04-09 10:00:00,27.01,27.07,27.01,27.04,291600.0,22.1351,22.1843,22.1351,22.1597,291600.0
2015-04-09 10:10:00,27.04,27.04,26.97,26.97,371400.0,22.1597,22.1597,22.1024,22.1024,371400.0
2015-04-09 10:20:00,26.97,27.03,26.95,26.96,270600.0,22.1024,22.1515,22.086,22.0942,270600.0
2015-04-09 10:30:00,26.95,26.96,26.92,26.94,247200.0,22.086,22.0942,22.0614,22.0778,247200.0
2015-04-09 10:40:00,26.94,26.95,26.89,26.89,267000.0,22.0778,22.086,22.0368,22.0368,267000.0
2015-04-09 10:50:00,26.89,26.94,26.88,26.94,203400.0,22.0368,22.0778,22.0286,22.0778,203400.0
2015-04-09 11:00:00,26.94,26.94,26.89,26.9,182700.0,22.0778,22.0778,22.0368,22.045,182700.0
2015-04-09 11:10:00,26.9,26.91,26.87,26.88,151200.0,22.045,22.0532,22.0204,22.0286,151200.0
2015-04-09 11:20:00,26.88,26.92,26.86,26.92,158700.0,22.0286,22.0614,22.0122,22.0614,158700.0
2015-04-09 11:30:00,26.92,26.94,26.91,26.92,151800.0,22.0614,22.0778,22.0532,22.0614,151800.0
2015-04-09 11:40:00,26.91,26.94,26.9,26.92,149100.0,22.0532,22.0778,22.045,22.0614,149100.0
2015-04-09 11:50:00,26.92,26.92,26.9,26.91,108000.0,22.0614,22.0614,22.045,22.0532,108000.0
2015-04-09 12:00:00,26.91,26.93,26.89,26.9,144000.0,22.0532,22.0696,22.0368,22.045,144000.0
2015-04-09 12:10:00,26.89,26.93,26.88,26.93,116100.0,22.0368,22.0696,22.0286,22.0696,116100.0
2015-04-09 12:20:00,26.93,26.96,26.92,26.95,128700.0,22.0696,22.0942,22.0614,22.086,128700.0
2015-04-09 12:30:00,26.95,26.96,26.92,26.95,159900.0,22.086,22.0942,22.0614,22.086,159900.0
2015-04-09 12:40:00,26.95,26.95,26.93,26.94,123300.0,22.086,22.086,22.0696,22.0778,123300.0
2015-04-09 12:50:00,26.94,26.97,26.93,26.97,124800.0,22.0778,22.1024,22.0696,22.1024,124800.0
2015-04-09 13:00:00,26.97,26.98,26.92,26.92,287400.0,22.1024,22.1106,22.0614,22.0614,287400.0
2015-04-09 13:10:00,26.93,26.94,26.92,26.94,258600.0,22.0696,22.0778,22.0614,22.0778,258600.0
2015-04-09 13:20:00,26.94,26.97,26.94,26.97,137700.0,22.0778,22.1024,22.0778,22.1024,137700.0
2015-04-09 13:30:00,26.96,26.96,26.92,26.93,114300.0,22.0942,22.0942,22.0614,22.0696,114300.0
2015-04-09 13:40:00,26.93,26.95,26.91,26.95,128700.0,22.0696,22.086,22.0532,22.086,128700.0
2015-04-09 13:50:00,26.95,26.95,26.93,26.93,95100.0,22.086,22.086,22.0696,22.0696,95100.0
2015-04-09 14:00:00,26.93,26.94,26.92,26.93,137700.0,22.0696,22.0778,22.0614,22.0696,137700.0
2015-04-09 14:10:00,26.93,26.95,26.92,26.93,62400.0,22.0696,22.086,22.0614,22.0696,62400.0
2015-04-09 14:20:00,26.93,26.93,26.9,26.9,132600.0,22.0696,22.0696,22.045,22.045,132600.0
2015-04-09 14:30:00,26.91,26.94,26.88,26.93,170400.0,22.0532,22.0778,22.0286,22.0696,170400.0
2015-04-09 14:40:00,26.94,26.94,26.9,26.9,88200.0,22.0778,22.0778,22.045,22.045,88200.0
2015-04-09 14:50:00,26.9,26.91,26.9,26.9,180300.0,22.045,22.0532,22.045,22.045,180300.0
2015-04-09 15:00:00,26.9,26.94,26.9,26.93,164700.0,22.045,22.0778,22.045,22.0696,164700.0
2015-04-09 15:10:00,26.93,27.0,26.93,26.96,297000.0,22.0696,22.127,22.0696,22.0942,297000.0
2015-04-09 15:20:00,26.96,26.99,26.95,26.99,252300.0,22.0942,22.1188,22.086,22.1188,252300.0
2015-04-09 15:30:00,26.99,26.99,26.96,26.97,309900.0,22.1188,22.1188,22.0942,22.1024,309900.0
2015-04-09 15:40:00,26.98,26.99,26.96,26.98,434100.0,22.1106,22.1188,22.0942,22.1106,434100.0
2015-04-09 15:50:00,26.98,26.99,26.94,26.94,1696500.0,22.1106,22.1188,22.0778,22.0778,1696500.0
2015-04-10 09:30:00,26.95,27.0,26.89,26.93,594000.0,22.086,22.127,22.0368,22.0696,594000.0
2015-04-10 09:40:00,26.91,26.93,26.85,26.87,280800.0,22.0532,22.0696,22.004,22.0204,280800.0
2015-04-10 09:50:00,26.88,26.93,26.86,26.89,205800.0,22.0286,22.0696,22.0122,22.0368,205800.0
2015-04-10 10:00:00,26.89,26.92,26.86,26.88,543600.0,22.0368,22.0614,22.0122,22.0286,543600.0
2015-04-10 10:10:00,26.88,26.89,26.86,26.88,687300.0,22.0286,22.0368,22.0122,22.0286,687300.0
2015-04-10 10:20:00,26.88,26.9,26.86,26.88,357300.0,22.0286,22.045,22.0122,22.0286,357300.0
2015-04-10 10:30:00,26.88,26.92,26.88,26.91,476100.0,22.0286,22.0614,22.0286,22.0532,476100.0
2015-04-10 10:40:00,26.91,26.97,26.89,26.96,566100.0,22.0532,22.1024,22.0368,22.0942,566100.0
2015-04-10 10:50:00,26.96,26.99,26.93,26.93,852600.0,22.0942,22.1188,22.0696,22.0696,852600.0
2015-04-10 11:00:00,26.93,26.94,26.92,26.92,257400.0,22.0696,22.0778,22.0614,22.0614,257400.0
2015-04-10 11:10:00,26.92,26.93,26.91,26.92,182700.0,22.0614,22.0696,22.0532,22.0614,182700.0
2015-04-10 11:20:00,26.92,26.97,26.91,26.97,285600.0,22.0614,22.1024,22.0532,22.1024,285600.0
2015-04-10 11:30:00,26.97,26.97,26.95,26.96,425100.0,22.1024,22.1024,22.086,22.0942,425100.0
2015-04-10 11:40:00,26.96,26.96,26.92,26.93,697200.0,22.0942,22.0942,22.0614,22.0696,697200.0
2015-04-10 11:50:00,26.93,26.93,26.89,26.91,235200.0,22.0696,22.0696,22.0368,22.0532,235200.0
2015-04-10 12:00:00,26.91,26.94,26.91,26.93,124500.0,22.0532,22.0778,22.0532,22.0696,124500.0
2015-04-10 12:10:00,26.93,26.95,26.92,26.95,123300.0,22.0696,22.086,22.0614,22.086,123300.0
2015-04-10 12:20:00,26.94,26.95,26.93,26.94,119700.0,22.0778,22.086,22.0696,22.0778,119700.0
2015-04-10 12:30:00,26.94,26.95,26.93,26.94,117600.0,22.0778,22.086,22.0696,22.0778,117600.0
2015-04-10 12:40:00,26.93,26.95,26.92,26.93,123900.0,22.0696,22.086,22.0614,22.0696,123900.0
2015-04-10 12:50:00,26.93,26.95,26.93,26.93,100500.0,22.0696,22.086,22.0696,22.0696,100500.0
2015-04-10 13:00:00,26.94,26.94,26.91,26.91,275700.0,22.0778,22.0778,22.0532,22.0532,275700.0
2015-04-10 13:10:00,26.92,26.93,26.91,26.91,120000.0,22.0614,22.0696,22.0532,22.0532,120000.0
2015-04-10 13:20:00,26.91,26.92,26.89,26.9,316200.0,22.0532,22.0614,22.0368,22.045,316200.0
2015-04-10 13:30:00,26.9,26.92,26.9,26.91,150300.0,22.045,22.0614,22.045,22.0532,150300.0
2015-04-10 13:40:00,26.91,26.92,26.91,26.91,218100.0,22.0532,22.0614,22.0532,22.0532,218100.0
2015-04-10 13:50:00,26.91,26.92,26.91,26.91,121200.0,22.0532,22.0614,22.0532,22.0532,121200.0
2015-04-10 14:00:00,26.91,26.92,26.9,26.9,153000.0,22.0532,22.0614,22.045,22.045,153000.0
2015-04-10 14:10:00,26.9,26.91,26.9,26.9,153600.0,22.045,22.0532,22.045,22.045,153600.0
2015-04-10 14:20:00,26.9,26.91,26.88,26.9,193500.0,22.045,22.0532,22.0286,22.045,193500.0
2015-04-10 14:30:00,26.9,26.92,26.89,26.92,273600.0,22.045,22.0614,22.0368,22.0614,273600.0
2015-04-10 14:40:00,26.92,26.92,26.9,26.91,210600.0,22.0614,22.0614,22.045,22.0532,210600.0
2015-04-10 14:50:00,26.91,26.93,26.91,26.91,282600.0,22.0532,22.0696,22.0532,22.0532,282600.0
2015-04-10 15:00:00,26.91,26.92,26.91,26.91,242400.0,22.0532,22.0614,22.0532,22.0532,242400.0
2015-04-10 15:10:00,26.91,26.92,26.89,26.9,533400.0,22.0532,22.0614,22.0368,22.045,533400.0
2015-04-10 15:20:00,26.9,26.91,26.89,26.91,355800.0,22.045,22.0532,22.0368,22.0532,355800.0
2015-04-10 15:30:00,26.91,26.92,26.89,26.91,393600.0,22.0532,22.0614,22.0368,22.0532,393600.0
2015-04-10 15:40:00,26.91,26.92,26.89,26.9,711600.0,22.0532,22.0614,22.0368,22.045,711600.0
2015-04-10 15:50:00,26.9,26.9,26.88,26.89,853200.0,22.045,22.045,22.0286,22.0368,853200.0
2015-04-13 09:30:00,26.8,26.91,26.78,26.91,821400.0,21.9631,22.0532,21.9467,22.0532,821400.0
2015-04-13 09:40:00,26.91,26.91,26.86,26.87,330300.0,22.0532,22.0532,22.0122,22.0204,330300.0
2015-04-13 09:50:00,26.87,26.94,26.87,26.92,302700.0,22.0204,22.0778,22.0204,22.0614,302700.0
2015-04-13 10:00:00,26.92,26.94,26.91,26.93,194100.0,22.0614,22.0778,22.0532,22.0696,194100.0
2015-04-13 10:10:00,26.93,26.94,26.89,26.9,282600.0,22.0696,22.0778,22.0368,22.045,282600.0
2015-04-13 10:20:00,26.9,26.94,26.9,26.93,208800.0,22.045,22.0778,22.045,22.0696,208800.0
2015-04-13 10:30:00,26.93,26.94,26.92,26.94,288000.0,22.0696,22.0778,22.0614,22.0778,288000.0
2015-04-13 10:40:00,26.93,26.94,26.91,26.93,209100.0,22.0696,22.0778,22.0532,22.0696,209100.0
2015-04-13 10:50:00,26.93,26.94,26.91,26.92,133500.0,22.0696,22.0778,22.0532,22.0614,133500.0
2015-04-13 11:00:00,26.92,26.97,26.92,26.97,228600.0,22.0614,22.1024,22.0614,22.1024,228600.0
2015-04-13 11:10:00,26.97,26.97,26.95,26.97,151500.0,22.1024,22.1024,22.086,22.1024,151500.0
2015-04-13 11:20:00,26.97,26.97,26.94,26.94,129900.0,22.1024,22.1024,22.0778,22.0778,129900.0
2015-04-13 11:30:00,26.94,26.96,26.94,26.94,210600.0,22.0778,22.0942,22.0778,22.0778,210600.0
2015-04-13 11:40:00,26.94,26.95,26.92,26.95,114300.0,22.0778,22.086,22.0614,22.086,114300.0
2015-04-13 11:50:00,26.95,26.96,26.92,26.92,137400.0,22.086,22.0942,22.0614,22.0614,137400.0
2015-04-13 12:00:00,26.92,26.95,26.91,26.94,92100.0,22.0614,22.086,22.0532,22.0778,92100.0
2015-04-13 12:10:00,26.94,26.94,26.92,26.92,538800.0,22.0778,22.0778,22.0614,22.0614,538800.0
2015-04-13 12:20:00,26.92,26.94,26.92,26.94,106800.0,22.0614,22.0778,22.0614,22.0778,106800.0
2015-04-13 12:30:00,26.93,26.96,26.92,26.92,252900.0,22.0696,22.0942,22.0614,22.0614,252900.0
2015-04-13 12:40:00,26.92,26.92,26.9,26.9,68100.0,22.0614,22.0614,22.045,22.045,68100.0
2015-04-13 12:50:00,26.9,26.91,26.88,26.88,82200.0,22.045,22.0532,22.0286,22.0286,82200.0
2015-04-13 13:00:00,26.88,26.89,26.84,26.85,370800.0,22.0286,22.0368,21.9958,22.004,370800.0
2015-04-13 13:10:00,26.84,26.87,26.84,26.86,362100.0,21.9958,22.0204,21.9958,22.0122,362100.0
2015-04-13 13:20:00,26.86,26.86,26.82,26.83,233400.0,22.0122,22.0122,21.9794,21.9876,233400.0
2015-04-13 13:30:00,26.83,26.86,26.83,26.86,194100.0,21.9876,22.0122,21.9876,22.0122,194100.0
2015-04-13 13:40:00,26.86,26.87,26.84,26.85,489000.0,22.0122,22.0204,21.9958,22.004,489000.0
2015-04-13 13:50:00,26.85,26.87,26.84,26.86,384000.0,22.004,22.0204,21.9958,22.0122,384000.0
2015-04-13 14:00:00,26.86,26.87,26.86,26.87,156600.0,22.0122,22.0204,22.0122,22.0204,156600.0
2015-04-13 14:10:00,26.87,26.88,26.86,26.86,280200.0,22.0204,22.0286,22.0122,22.0122,280200.0
2015-04-13 14:20:00,26.86,26.87,26.85,26.86,191100.0,22.0122,22.0204,22.004,22.0122,191100.0
2015-04-13 14:30:00,26.87,26.87,26.86,26.86,251700.0,22.0204,22.0204,22.0122,22.0122,251700.0
2015-04-13 14:40:00,26.86,26.88,26.82,26.83,236100.0,22.0122,22.0286,21.9794,21.9876,236100.0
2015-04-13 14:50:00,26.83,26.83,26.8,26.82,228300.0,21.9876,21.9876,21.9631,21.9794,228300.0
2015-04-13 15:00:00,26.82,26.83,26.81,26.83,437100.0,21.9794,21.9876,21.9712,21.9876,437100.0
2015-04-13 15:10:00,26.83,26.83,26.79,26.8,333000.0,21.9876,21.9876,21.9549,21.9631,333000.0
2015-04-13 15:20:00,26.8,26.8,26.76,26.78,419100.0,21.9631,21.9631,21.9303,21.9467,419100.0
2015-04-13 15:30:00,26.78,26.79,26.78,26.79,404400.0,21.9467,21.9549,21.9467,21.9549,404400.0
2015-04-13 15:40:00,26.79,26.8,26.77,26.78,886800.0,21.9549,21.9631,21.9385,21.9467,886800.0
2015-04-13 15:50:00,26.78,26.79,26.76,26.77,812100.0,21.9467,21.9549,21.9303,21.9385,812100.0
2015-04-14 09:30:00,26.76,26.81,26.71,26.76,820500.0,21.9303,21.9712,21.8893,21.9303,820500.0
2015-04-14 09:40:00,26.76,26.79,26.74,26.75,477600.0,21.9303,21.9549,21.9139,21.9221,477600.0
2015-04-14 09:50:00,26.75,26.76,26.64,26.64,892800.0,21.9221,21.9303,21.8319,21.8319,892800.0
2015-04-14 10:00:00,26.64,26.67,26.56,26.59,616800.0,21.8319,21.8565,21.7664,21.791,616800.0
2015-04-14 10:10:00,26.6,26.63,26.58,26.6,462000.0,21.7991,21.8237,21.7828,21.7991,462000.0
2015-04-14 10:20:00,26.6,26.61,26.58,26.6,513600.0,21.7991,21.8073,21.7828,21.7991,513600.0
2015-04-14 10:30:00,26.6,26.62,26.57,26.62,651900.0,21.7991,21.8155,21.7746,21.8155,651900.0
2015-04-14 10:40:00,26.62,26.65,26.6,26.64,484500.0,21.8155,21.8401,21.7991,21.8319,484500.0
2015-04-14 10:50:00,26.64,26.65,26.61,26.61,334200.0,21.8319,21.8401,21.8073,21.8073,334200.0
2015-04-14 11:00:00,26.61,26.64,26.6,26.63,180000.0,21.8073,21.8319,21.7991,21.8237,180000.0
2015-04-14 11:10:00,26.63,26.72,26.63,26.7,480900.0,21.8237,21.8975,21.8237,21.8811,480900.0
2015-04-14 11:20:00,26.7,26.71,26.67,26.68,302700.0,21.8811,21.8893,21.8565,21.8647,302700.0
2015-04-14 11:30:00,26.68,26.7,26.67,26.68,265500.0,21.8647,21.8811,21.8565,21.8647,265500.0
2015-04-14 11:40:00,26.68,26.71,26.68,26.69,241800.0,21.8647,21.8893,21.8647,21.8729,241800.0
2015-04-14 11:50:00,26.69,26.71,26.68,26.7,240900.0,21.8729,21.8893,21.8647,21.8811,240900.0
2015-04-14 12:00:00,26.71,26.74,26.7,26.73,272700.0,21.8893,21.9139,21.8811,21.9057,272700.0
2015-04-14 12:10:00,26.74,26.75,26.73,26.73,227400.0,21.9139,21.9221,21.9057,21.9057,227400.0
2015-04-14 12:20:00,26.73,26.73,26.72,26.73,139800.0,21.9057,21.9057,21.8975,21.9057,139800.0
2015-04-14 12:30:00,26.73,26.79,26.73,26.78,453300.0,21.9057,21.9549,21.9057,21.9467,453300.0
2015-04-14 12:40:00,26.78,26.78,26.76,26.76,160500.0,21.9467,21.9467,21.9303,21.9303,160500.0
2015-04-14 12:50:00,26.76,26.78,26.75,26.76,159000.0,21.9303,21.9467,21.9221,21.9303,159000.0
2015-04-14 13:00:00,26.76,26.77,26.76,26.76,136500.0,21.9303,21.9385,21.9303,21.9303,136500.0
2015-04-14 13:10:00,26.77,26.78,26.74,26.75,160200.0,21.9385,21.9467,21.9139,21.9221,160200.0
2015-04-14 13:20:00,26.75,26.77,26.75,26.77,198300.0,21.9221,21.9385,21.9221,21.9385,198300.0
2015-04-14 13:30:00,26.77,26.79,26.76,26.76,119100.0,21.9385,21.9549,21.9303,21.9303,119100.0
2015-04-14 13:40:00,26.76,26.77,26.75,26.76,110700.0,21.9303,21.9385,21.9221,21.9303,110700.0
2015-04-14 13:50:00,26.76,26.76,26.73,26.74,234900.0,21.9303,21.9303,21.9057,21.9139,234900.0
2015-04-14 14:00:00,26.74,26.75,26.73,26.74,153300.0,21.9139,21.9221,21.9057,21.9139,153300.0
2015-04-14 14:10:00,26.74,26.75,26.73,26.74,229500.0,21.9139,21.9221,21.9057,21.9139,229500.0
2015-04-14 14:20:00,26.74,26.74,26.72,26.72,169800.0,21.9139,21.9139,21.8975,21.8975,169800.0
2015-04-14 14:30:00,26.72,26.73,26.71,26.71,186000.0,21.8975,21.9057,21.8893,21.8893,186000.0
2015-04-14 14:40:00,26.71,26.71,26.71,26.71,143400.0,21.8893,21.8893,21.8893,21.8893,143400.0
2015-04-14 14:50:00,26.71,26.73,26.7,26.73,194700.0,21.8893,21.9057,21.8811,21.9057,194700.0
2015-04-14 15:00:00,26.73,26.75,26.72,26.72,237300.0,21.9057,21.9221,21.8975,21.8975,237300.0
2015-04-14 15:10:00,26.72,26.73,26.71,26.72,313200.0,21.8975,21.9057,21.8893,21.8975,313200.0
2015-04-14 15:20:00,26.72,26.72,26.69,26.69,311100.0,21.8975,21.8975,21.8729,21.8729,311100.0
2015-04-14 15:30:00,26.69,26.71,26.69,26.69,511800.0,21.8729,21.8893,21.8729,21.8729,511800.0
2015-04-14 15:40:00,26.69,26.73,26.68,26.73,728100.0,21.8729,21.9057,21.8647,21.9057,728100.0
2015-04-14 15:50:00,26.73,26.73,26.69,26.72,1287600.0,21.9057,21.9057,21.8729,21.8975,1287600.0
2015-04-15 09:30:00,26.86,26.99,26.86,26.97,953700.0,22.0122,22.1188,22.0122,22.1024,953700.0
2015-04-15 09:40:00,26.97,26.98,26.91,26.95,230400.0,22.1024,22.1106,22.0532,22.086,230400.0
2015-04-15 09:50:00,26.95,26.96,26.91,26.92,119400.0,22.086,22.0942,22.0532,22.0614,119400.0
2015-04-15 10:00:00,26.92,26.93,26.85,26.87,381600.0,22.0614,22.0696,22.004,22.0204,381600.0
2015-04-15 10:10:00,26.87,26.87,26.83,26.83,238800.0,22.0204,22.0204,21.9876,21.9876,238800.0
2015-04-15 10:20:00,26.83,26.87,26.82,26.84,156000.0,21.9876,22.0204,21.9794,21.9958,156000.0
2015-04-15 10:30:00,26.84,26.84,26.8,26.81,199500.0,21.9958,21.9958,21.9631,21.9712,199500.0
2015-04-15 10:40:00,26.81,26.82,26.77,26.78,222900.0,21.9712,21.9794,21.9385,21.9467,222900.0
2015-04-15 10:50:00,26.78,26.78,26.75,26.77,288300.0,21.9467,21.9467,21.9221,21.9385,288300.0
2015-04-15 11:00:00,26.77,26.77,26.75,26.75,327600.0,21.9385,21.9385,21.9221,21.9221,327600.0
2015-04-15 11:10:00,26.75,26.75,26.7,26.71,295200.0,21.9221,21.9221,21.8811,21.8893,295200.0
2015-04-15 11:20:00,26.71,26.71,26.66,26.68,455400.0,21.8893,21.8893,21.8483,21.8647,455400.0
2015-04-15 11:30:00,26.68,26.69,26.6,26.61,939600.0,21.8647,21.8729,21.7991,21.8073,939600.0
2015-04-15 11:40:00,26.61,26.65,26.6,26.64,401100.0,21.8073,21.8401,21.7991,21.8319,401100.0
2015-04-15 11:50:00,26.64,26.66,26.62,26.66,405900.0,21.8319,21.8483,21.8155,21.8483,405900.0
2015-04-15 12:00:00,26.66,26.67,26.65,26.66,280800.0,21.8483,21.8565,21.8401,21.8483,280800.0
2015-04-15 12:10:00,26.65,26.68,26.65,26.67,249300.0,21.8401,21.8647,21.8401,21.8565,249300.0
2015-04-15 12:20:00,26.67,26.68,26.65,26.65,152700.0,21.8565,21.8647,21.8401,21.8401,152700.0
2015-04-15 12:30:00,26.65,26.65,26.61,26.64,298200.0,21.8401,21.8401,21.8073,21.8319,298200.0
2015-04-15 12:40:00,26.64,26.65,26.63,26.65,195900.0,21.8319,21.8401,21.8237,21.8401,195900.0
2015-04-15 12:50:00,26.65,26.66,26.63,26.64,225900.0,21.8401,21.8483,21.8237,21.8319,225900.0
2015-04-15 13:00:00,26.65,26.67,26.65,26.67,191400.0,21.8401,21.8565,21.8401,21.8565,191400.0
2015-04-15 13:10:00,26.66,26.67,26.66,26.67,115500.0,21.8483,21.8565,21.8483,21.8565,115500.0
2015-04-15 13:20:00,26.67,26.69,26.66,26.69,263100.0,21.8565,21.8729,21.8483,21.8729,263100.0
2015-04-15 13:30:00,26.69,26.7,26.66,26.66,311400.0,21.8729,21.8811,21.8483,21.8483,311400.0
2015-04-15 13:40:00,26.66,26.67,26.65,26.65,359100.0,21.8483,21.8565,21.8401,21.8401,359100.0
2015-04-15 13:50:00,26.65,26.66,26.63,26.64,180000.0,21.8401,21.8483,21.8237,21.8319,180000.0
2015-04-15 14:00:00,26.65,26.66,26.63,26.64,380400.0,21.8401,21.8483,21.8237,21.8319,380400.0
2015-04-15 14:10:00,26.63,26.64,26.61,26.61,363300.0,21.8237,21.8319,21.8073,21.8073,363300.0
2015-04-15 14:20:00,26.61,26.62,26.58,26.6,455400.0,21.8073,21.8155,21.7828,21.7991,455400.0
2015-04-15 14:30:00,26.6,26.62,26.6,26.62,223800.0,21.7991,21.8155,21.7991,21.8155,223800.0
2015-04-15 14:40:00,26.62,26.64,26.62,26.64,194700.0,21.8155,21.8319,21.8155,21.8319,194700.0
2015-04-15 14:50:00,26.64,26.64,26.61,26.62,162600.0,21.8319,21.8319,21.8073,21.8155,162600.0
2015-04-15 15:00:00,26.61,26.62,26.6,26.61,329400.0,21.8073,21.8155,21.7991,21.8073,329400.0
2015-04-15 15:10:00,26.61,26.61,26.59,26.59,306600.0,21.8073,21.8073,21.791,21.791,306600.0
2015-04-15 15:20:00,26.59,26.59,26.57,26.58,414900.0,21.791,21.791,21.7746,21.7828,414900.0
2015-04-15 15:30:00,26.58,26.58,26.55,26.57,1106100.0,21.7828,21.7828,21.7582,21.7746,1106100.0
2015-04-15 15:40:00,26.57,26.6,26.56,26.59,948900.0,21.7746,21.7991,21.7664,21.791,948900.0
2015-04-15 15:50:00,26.59,26.61,26.57,26.58,1532700.0,21.791,21.8073,21.7746,21.7828,1532700.0
2015-04-16 09:30:00,26.5,26.51,26.4,26.43,886800.0,21.7172,21.7254,21.6352,21.6598,886800.0
2015-04-16 09:40:00,26.42,26.43,26.38,26.4,531000.0,21.6516,21.6598,21.6189,21.6352,531000.0
2015-04-16 09:50:00,26.4,26.5,26.4,26.47,1025400.0,21.6352,21.7172,21.6352,21.6926,1025400.0
2015-04-16 10:00:00,26.48,26.58,26.47,26.53,928800.0,21.7008,21.7828,21.6926,21.7418,928800.0
2015-04-16 10:10:00,26.53,26.61,26.52,26.6,522600.0,21.7418,21.8073,21.7336,21.7991,522600.0
2015-04-16 10:20:00,26.6,26.63,26.58,26.59,472200.0,21.7991,21.8237,21.7828,21.791,472200.0
2015-04-16 10:30:00,26.59,26.6,26.52,26.53,600300.0,21.791,21.7991,21.7336,21.7418,600300.0
2015-04-16 10:40:00,26.54,26.54,26.5,26.52,794700.0,21.75,21.75,21.7172,21.7336,794700.0
2015-04-16 10:50:00,26.52,26.55,26.51,26.53,529500.0,21.7336,21.7582,21.7254,21.7418,529500.0
2015-04-16 11:00:00,26.53,26.58,26.52,26.58,244200.0,21.7418,21.7828,21.7336,21.7828,244200.0
2015-04-16 11:10:00,26.58,26.61,26.57,26.57,311400.0,21.7828,21.8073,21.7746,21.7746,311400.0
2015-04-16 11:20:00,26.57,26.58,26.55,26.56,242400.0,21.7746,21.7828,21.7582,21.7664,242400.0
2015-04-16 11:30:00,26.56,26.57,26.53,26.53,328800.0,21.7664,21.7746,21.7418,21.7418,328800.0
2015-04-16 11:40:00,26.53,26.55,26.52,26.54,350100.0,21.7418,21.7582,21.7336,21.75,350100.0
2015-04-16 11:50:00,26.54,26.55,26.52,26.54,243900.0,21.75,21.7582,21.7336,21.75,243900.0
2015-04-16 12:00:00,26.54,26.55,26.53,26.54,230100.0,21.75,21.7582,21.7418,21.75,230100.0
2015-04-16 12:10:00,26.54,26.54,26.51,26.52,315000.0,21.75,21.75,21.7254,21.7336,315000.0
2015-04-16 12:20:00,26.52,26.54,26.51,26.54,230100.0,21.7336,21.75,21.7254,21.75,230100.0
2015-04-16 12:30:00,26.54,26.54,26.53,26.53,158100.0,21.75,21.75,21.7418,21.7418,158100.0
2015-04-16 12:40:00,26.53,26.54,26.53,26.53,205500.0,21.7418,21.75,21.7418,21.7418,205500.0
2015-04-16 12:50:00,26.54,26.55,26.53,26.54,185700.0,21.75,21.7582,21.7418,21.75,185700.0
2015-04-16 13:00:00,26.54,26.55,26.53,26.53,240900.0,21.75,21.7582,21.7418,21.7418,240900.0
2015-04-16 13:10:00,26.53,26.54,26.52,26.53,615000.0,21.7418,21.75,21.7336,21.7418,615000.0
2015-04-16 13:20:00,26.53,26.54,26.5,26.5,332400.0,21.7418,21.75,21.7172,21.7172,332400.0
2015-04-16 13:30:00,26.5,26.5,26.49,26.49,390600.0,21.7172,21.7172,21.709,21.709,390600.0
2015-04-16 13:40:00,26.49,26.55,26.49,26.54,512100.0,21.709,21.7582,21.709,21.75,512100.0
2015-04-16 13:50:00,26.54,26.54,26.53,26.54,360000.0,21.75,21.75,21.7418,21.75,360000.0
2015-04-16 14:00:00,26.54,26.55,26.5,26.51,440700.0,21.75,21.7582,21.7172,21.7254,440700.0
2015-04-16 14:10:00,26.51,26.53,26.48,26.49,636600.0,21.7254,21.7418,21.7008,21.709,636600.0
2015-04-16 14:20:00,26.49,26.52,26.49,26.49,622200.0,21.709,21.7336,21.709,21.709,622200.0
2015-04-16 14:30:00,26.49,26.5,26.46,26.47,543600.0,21.709,21.7172,21.6844,21.6926,543600.0
2015-04-16 14:40:00,26.47,26.48,26.45,26.45,258000.0,21.6926,21.7008,21.6762,21.6762,258000.0
2015-04-16 14:50:00,26.46,26.49,26.41,26.41,1214100.0,21.6844,21.709,21.6434,21.6434,1214100.0
2015-04-16 15:00:00,26.41,26.43,26.4,26.43,1524900.0,21.6434,21.6598,21.6352,21.6598,1524900.0
2015-04-16 15:10:00,26.43,26.46,26.43,26.45,821100.0,21.6598,21.6844,21.6598,21.6762,821100.0
2015-04-16 15:20:00,26.45,26.47,26.4,26.41,689100.0,21.6762,21.6926,21.6352,21.6434,689100.0
2015-04-16 15:30:00,26.41,26.42,26.4,26.41,560700.0,21.6434,21.6516,21.6352,21.6434,560700.0
2015-04-16 15:40:00,26.41,26.43,26.38,26.4,915300.0,21.6434,21.6598,21.6189,21.6352,915300.0
2015-04-16 15:50:00,26.4,26.42,26.39,26.42,1326300.0,21.6352,21.6516,21.627,21.6516,1326300.0
2015-04-17 09:30:00,26.31,26.38,26.22,26.23,2182200.0,21.5615,21.6189,21.4877,21.4959,2182200.0
2015-04-17 09:40:00,26.22,26.23,26.07,26.19,782100.0,21.4877,21.4959,21.3648,21.4631,782100.0
2015-04-17 09:50:00,26.19,26.26,26.16,26.2,764700.0,21.4631,21.5205,21.4386,21.4713,764700.0
2015-04-17 10:00:00,26.2,26.24,26.14,26.17,530700.0,21.4713,21.5041,21.4222,21.4468,530700.0
2015-04-17 10:10:00,26.17,26.19,26.14,26.16,434400.0,21.4468,21.4631,21.4222,21.4386,434400.0
2015-04-17 10:20:00,26.16,26.18,26.04,26.06,1448400.0,21.4386,21.4549,21.3402,21.3566,1448400.0
2015-04-17 10:30:00,26.06,26.11,26.05,26.08,714000.0,21.3566,21.3976,21.3484,21.373,714000.0
2015-04-17 10:40:00,26.08,26.1,26.02,26.04,759900.0,21.373,21.3894,21.3238,21.3402,759900.0
2015-04-17 10:50:00,26.04,26.04,25.96,25.97,1182600.0,21.3402,21.3402,21.2747,21.2829,1182600.0
2015-04-17 11:00:00,25.97,26.01,25.96,26.0,1602300.0,21.2829,21.3156,21.2747,21.3074,1602300.0
2015-04-17 11:10:00,26.0,26.0,25.91,25.91,855900.0,21.3074,21.3074,21.2337,21.2337,855900.0
2015-04-17 11:20:00,25.91,26.01,25.91,25.98,654600.0,21.2337,21.3156,21.2337,21.291,654600.0
2015-04-17 11:30:00,25.99,26.01,25.95,26.0,570300.0,21.2992,21.3156,21.2665,21.3074,570300.0
2015-04-17 11:40:00,26.0,26.05,25.99,26.04,513600.0,21.3074,21.3484,21.2992,21.3402,513600.0
2015-04-17 11:50:00,26.05,26.06,26.03,26.04,415800.0,21.3484,21.3566,21.332,21.3402,415800.0
2015-04-17 12:00:00,26.04,26.06,26.0,26.01,460800.0,21.3402,21.3566,21.3074,21.3156,460800.0
2015-04-17 12:10:00,26.01,26.01,25.99,26.0,339600.0,21.3156,21.3156,21.2992,21.3074,339600.0
2015-04-17 12:20:00,26.0,26.02,25.98,25.99,319500.0,21.3074,21.3238,21.291,21.2992,319500.0
2015-04-17 12:30:00,25.99,26.0,25.97,26.0,303600.0,21.2992,21.3074,21.2829,21.3074,303600.0
2015-04-17 12:40:00,26.0,26.02,25.99,26.02,356700.0,21.3074,21.3238,21.2992,21.3238,356700.0
2015-04-17 12:50:00,26.02,26.06,26.02,26.06,414900.0,21.3238,21.3566,21.3238,21.3566,414900.0
2015-04-17 13:00:00,26.05,26.06,26.02,26.04,216600.0,21.3484,21.3566,21.3238,21.3402,216600.0
2015-04-17 13:10:00,26.04,26.05,26.03,26.05,306000.0,21.3402,21.3484,21.332,21.3484,306000.0
2015-04-17 13:20:00,26.04,26.06,26.03,26.05,602700.0,21.3402,21.3566,21.332,21.3484,602700.0
2015-04-17 13:30:00,26.05,26.05,26.02,26.04,754200.0,21.3484,21.3484,21.3238,21.3402,754200.0
2015-04-17 13:40:00,26.04,26.04,25.99,25.99,527100.0,21.3402,21.3402,21.2992,21.2992,527100.0
2015-04-17 13:50:00,25.99,26.0,25.93,25.94,425400.0,21.2992,21.3074,21.2501,21.2583,425400.0
2015-04-17 14:00:00,25.94,25.95,25.9,25.9,412500.0,21.2583,21.2665,21.2255,21.2255,412500.0
2015-04-17 14:10:00,25.9,25.9,25.85,25.87,622200.0,21.2255,21.2255,21.1845,21.2009,622200.0
2015-04-17 14:20:00,25.87,25.92,25.87,25.91,338700.0,21.2009,21.2419,21.2009,21.2337,338700.0
2015-04-17 14:30:00,25.91,25.92,25.88,25.91,354000.0,21.2337,21.2419,21.2091,21.2337,354000.0
2015-04-17 14:40:00,25.91,26.0,25.91,25.98,982500.0,21.2337,21.3074,21.2337,21.291,982500.0
2015-04-17 14:50:00,25.98,26.0,25.94,25.95,783600.0,21.291,21.3074,21.2583,21.2665,783600.0
2015-04-17 15:00:00,25.95,26.0,25.94,25.99,579300.0,21.2665,21.3074,21.2583,21.2992,579300.0
2015-04-17 15:10:00,25.99,26.01,25.96,25.97,810000.0,21.2992,21.3156,21.2747,21.2829,810000.0
2015-04-17 15:20:00,25.97,26.0,25.97,25.99,1002000.0,21.2829,21.3074,21.2829,21.2992,1002000.0
2015-04-17 15:30:00,25.99,26.04,25.99,26.03,1063200.0,21.2992,21.3402,21.2992,21.332,1063200.0
2015-04-17 15:40:00,26.03,26.03,25.97,25.97,1166400.0,21.332,21.332,21.2829,21.2829,1166400.0
2015-04-17 15:50:00,25.98,25.99,25.95,25.96,1945800.0,21.291,21.2992,21.2665,21.2747,1945800.0
2015-04-20 09:30:00,26.13,26.28,26.13,26.19,1195500.0,21.414,21.5369,21.414,21.4631,1195500.0
2015-04-20 09:40:00,26.2,26.24,26.16,26.22,921000.0,21.4713,21.5041,21.4386,21.4877,921000.0
2015-04-20 09:50:00,26.22,26.24,26.15,26.16,856200.0,21.4877,21.5041,21.4304,21.4386,856200.0
2015-04-20 10:00:00,26.16,26.17,26.09,26.1,912600.0,21.4386,21.4468,21.3812,21.3894,912600.0
2015-04-20 10:10:00,26.1,26.12,26.07,26.12,579600.0,21.3894,21.4058,21.3648,21.4058,579600.0
2015-04-20 10:20:00,26.12,26.16,26.11,26.15,617700.0,21.4058,21.4386,21.3976,21.4304,617700.0
2015-04-20 10:30:00,26.15,26.18,26.14,26.16,342900.0,21.4304,21.4549,21.4222,21.4386,342900.0
2015-04-20 10:40:00,26.16,26.16,26.09,26.1,486000.0,21.4386,21.4386,21.3812,21.3894,486000.0
2015-04-20 10:50:00,26.1,26.13,26.09,26.12,509700.0,21.3894,21.414,21.3812,21.4058,509700.0
2015-04-20 11:00:00,26.12,26.17,26.12,26.15,1149900.0,21.4058,21.4468,21.4058,21.4304,1149900.0
2015-04-20 11:10:00,26.15,26.16,26.11,26.12,536100.0,21.4304,21.4386,21.3976,21.4058,536100.0
2015-04-20 11:20:00,26.12,26.15,26.12,26.14,465600.0,21.4058,21.4304,21.4058,21.4222,465600.0
2015-04-20 11:30:00,26.14,26.15,26.12,26.12,665400.0,21.4222,21.4304,21.4058,21.4058,665400.0
2015-04-20 11:40:00,26.12,26.16,26.12,26.16,266400.0,21.4058,21.4386,21.4058,21.4386,266400.0
2015-04-20 11:50:00,26.16,26.16,26.13,26.14,256500.0,21.4386,21.4386,21.414,21.4222,256500.0
2015-04-20 12:00:00,26.14,26.14,26.12,26.12,332400.0,21.4222,21.4222,21.4058,21.4058,332400.0
2015-04-20 12:10:00,26.12,26.13,26.11,26.12,171600.0,21.4058,21.414,21.3976,21.4058,171600.0
2015-04-20 12:20:00,26.12,26.16,26.11,26.13,514500.0,21.4058,21.4386,21.3976,21.414,514500.0
2015-04-20 12:30:00,26.13,26.16,26.13,26.14,533700.0,21.414,21.4386,21.414,21.4222,533700.0
2015-04-20 12:40:00,26.14,26.15,26.13,26.15,153000.0,21.4222,21.4304,21.414,21.4304,153000.0
2015-04-20 12:50:00,26.15,26.16,26.14,26.15,118500.0,21.4304,21.4386,21.4222,21.4304,118500.0
2015-04-20 13:00:00,26.15,26.16,26.13,26.16,244500.0,21.4304,21.4386,21.414,21.4386,244500.0
2015-04-20 13:10:00,26.16,26.16,26.12,26.12,246300.0,21.4386,21.4386,21.4058,21.4058,246300.0
2015-04-20 13:20:00,26.12,26.14,26.11,26.14,231600.0,21.4058,21.4222,21.3976,21.4222,231600.0
2015-04-20 13:30:00,26.14,26.15,26.12,26.14,258900.0,21.4222,21.4304,21.4058,21.4222,258900.0
2015-04-20 13:40:00,26.14,26.17,26.14,26.15,271200.0,21.4222,21.4468,21.4222,21.4304,271200.0
2015-04-20 13:50:00,26.15,26.15,26.12,26.13,269400.0,21.4304,21.4304,21.4058,21.414,269400.0
2015-04-20 14:00:00,26.14,26.14,26.13,26.14,320700.0,21.4222,21.4222,21.414,21.4222,320700.0
2015-04-20 14:10:00,26.14,26.14,26.1,26.1,945900.0,21.4222,21.4222,21.3894,21.3894,945900.0
2015-04-20 14:20:00,26.11,26.11,26.1,26.11,585600.0,21.3976,21.3976,21.3894,21.3976,585600.0
2015-04-20 14:30:00,26.11,26.12,26.1,26.11,244500.0,21.3976,21.4058,21.3894,21.3976,244500.0
2015-04-20 14:40:00,26.11,26.13,26.1,26.13,312000.0,21.3976,21.414,21.3894,21.414,312000.0
2015-04-20 14:50:00,26.13,26.13,26.12,26.13,522300.0,21.414,21.414,21.4058,21.414,522300.0
2015-04-20 15:00:00,26.13,26.13,26.1,26.11,489600.0,21.414,21.414,21.3894,21.3976,489600.0
2015-04-20 15:10:00,26.11,26.12,26.1,26.1,542700.0,21.3976,21.4058,21.3894,21.3894,542700.0
2015-04-20 15:20:00,26.1,26.12,26.09,26.09,450900.0,21.3894,21.4058,21.3812,21.3812,450900.0
2015-04-20 15:30:00,26.09,26.09,26.07,26.07,586500.0,21.3812,21.3812,21.3648,21.3648,586500.0
2015-04-20 15:40:00,26.07,26.07,26.01,26.02,1366800.0,21.3648,21.3648,21.3156,21.3238,1366800.0
2015-04-20 15:50:00,26.02,26.05,26.01,26.04,2097000.0,21.3238,21.3484,21.3156,21.3402,2097000.0
2015-04-21 09:30:00,26.2,26.28,26.05,26.07,1046400.0,21.4713,21.5369,21.3484,21.3648,1046400.0
2015-04-21 09:40:00,26.07,26.09,26.01,26.08,702900.0,21.3648,21.3812,21.3156,21.373,702900.0
2015-04-21 09:50:00,26.08,26.09,26.03,26.04,409800.0,21.373,21.3812,21.332,21.3402,409800.0
2015-04-21 10:00:00,26.04,26.08,26.03,26.04,276000.0,21.3402,21.373,21.332,21.3402,276000.0
2015-04-21 10:10:00,26.04,26.08,26.03,26.08,340800.0,21.3402,21.373,21.332,21.373,340800.0
2015-04-21 10:20:00,26.08,26.14,26.06,26.08,612000.0,21.373,21.4222,21.3566,21.373,612000.0
2015-04-21 10:30:00,26.08,26.08,26.04,26.04,345900.0,21.373,21.373,21.3402,21.3402,345900.0
2015-04-21 10:40:00,26.05,26.05,26.0,26.03,363000.0,21.3484,21.3484,21.3074,21.332,363000.0
2015-04-21 10:50:00,26.02,26.04,26.01,26.02,288000.0,21.3238,21.3402,21.3156,21.3238,288000.0
2015-04-21 11:00:00,26.02,26.05,26.01,26.03,240000.0,21.3238,21.3484,21.3156,21.332,240000.0
2015-04-21 11:10:00,26.03,26.04,26.01,26.03,277200.0,21.332,21.3402,21.3156,21.332,277200.0
2015-04-21 11:20:00,26.03,26.03,25.98,25.98,639000.0,21.332,21.332,21.291,21.291,639000.0
2015-04-21 11:30:00,25.98,26.04,25.98,26.04,339600.0,21.291,21.3402,21.291,21.3402,339600.0
2015-04-21 11:40:00,26.04,26.04,25.97,25.99,265800.0,21.3402,21.3402,21.2829,21.2992,265800.0
2015-04-21 11:50:00,25.99,26.01,25.97,26.0,338400.0,21.2992,21.3156,21.2829,21.3074,338400.0
2015-04-21 12:00:00,26.0,26.01,25.99,26.01,488100.0,21.3074,21.3156,21.2992,21.3156,488100.0
2015-04-21 12:10:00,26.01,26.01,26.0,26.01,222900.0,21.3156,21.3156,21.3074,21.3156,222900.0
2015-04-21 12:20:00,26.01,26.02,26.01,26.01,279300.0,21.3156,21.3238,21.3156,21.3156,279300.0
2015-04-21 12:30:00,26.01,26.06,26.0,26.06,417600.0,21.3156,21.3566,21.3074,21.3566,417600.0
2015-04-21 12:40:00,26.06,26.06,26.03,26.05,468900.0,21.3566,21.3566,21.332,21.3484,468900.0
2015-04-21 12:50:00,26.05,26.08,26.05,26.08,467100.0,21.3484,21.373,21.3484,21.373,467100.0
2015-04-21 13:00:00,26.08,26.09,26.07,26.07,264300.0,21.373,21.3812,21.3648,21.3648,264300.0
2015-04-21 13:10:00,26.06,26.07,26.04,26.04,196500.0,21.3566,21.3648,21.3402,21.3402,196500.0
2015-04-21 13:20:00,26.04,26.05,26.04,26.04,177000.0,21.3402,21.3484,21.3402,21.3402,177000.0
2015-04-21 13:30:00,26.04,26.05,26.02,26.03,339000.0,21.3402,21.3484,21.3238,21.332,339000.0
2015-04-21 13:40:00,26.03,26.07,26.03,26.04,296700.0,21.332,21.3648,21.332,21.3402,296700.0
2015-04-21 13:50:00,26.04,26.06,26.04,26.04,209400.0,21.3402,21.3566,21.3402,21.3402,209400.0
2015-04-21 14:00:00,26.05,26.06,26.02,26.04,358200.0,21.3484,21.3566,21.3238,21.3402,358200.0
2015-04-21 14:10:00,26.04,26.06,26.04,26.05,195900.0,21.3402,21.3566,21.3402,21.3484,195900.0
2015-04-21 14:20:00,26.05,26.06,26.05,26.06,319800.0,21.3484,21.3566,21.3484,21.3566,319800.0
2015-04-21 14:30:00,26.06,26.06,26.05,26.05,222000.0,21.3566,21.3566,21.3484,21.3484,222000.0
2015-04-21 14:40:00,26.05,26.05,26.04,26.05,284100.0,21.3484,21.3484,21.3402,21.3484,284100.0
2015-04-21 14:50:00,26.05,26.06,26.04,26.05,247500.0,21.3484,21.3566,21.3402,21.3484,247500.0
2015-04-21 15:00:00,26.05,26.07,26.05,26.05,677700.0,21.3484,21.3648,21.3484,21.3484,677700.0
2015-04-21 15:10:00,26.05,26.06,26.04,26.04,360300.0,21.3484,21.3566,21.3402,21.3402,360300.0
2015-04-21 15:20:00,26.05,26.05,26.01,26.02,513300.0,21.3484,21.3484,21.3156,21.3238,513300.0
2015-04-21 15:30:00,26.02,26.05,26.02,26.04,603300.0,21.3238,21.3484,21.3238,21.3402,603300.0
2015-04-21 15:40:00,26.04,26.05,26.0,26.0,879000.0,21.3402,21.3484,21.3074,21.3074,879000.0
2015-04-21 15:50:00,26.0,26.03,25.99,26.01,1238400.0,21.3074,21.332,21.2992,21.3156,1238400.0
2015-04-22 09:30:00,25.88,26.0,25.88,25.94,953400.0,21.2091,21.3074,21.2091,21.2583,953400.0
2015-04-22 09:40:00,25.94,25.97,25.91,25.92,387300.0,21.2583,21.2829,21.2337,21.2419,387300.0
2015-04-22 09:50:00,25.93,25.93,25.85,25.89,573900.0,21.2501,21.2501,21.1845,21.2173,573900.0
2015-04-22 10:00:00,25.89,25.94,25.88,25.94,683700.0,21.2173,21.2583,21.2091,21.2583,683700.0
2015-04-22 10:10:00,25.94,25.98,25.92,25.97,536100.0,21.2583,21.291,21.2419,21.2829,536100.0
2015-04-22 10:20:00,25.97,26.0,25.94,25.99,378000.0,21.2829,21.3074,21.2583,21.2992,378000.0
2015-04-22 10:30:00,25.99,26.02,25.95,26.01,1129800.0,21.2992,21.3238,21.2665,21.3156,1129800.0
2015-04-22 10:40:00,26.01,26.12,26.0,26.11,756600.0,21.3156,21.4058,21.3074,21.3976,756600.0
2015-04-22 10:50:00,26.11,26.13,26.1,26.11,610200.0,21.3976,21.414,21.3894,21.3976,610200.0
2015-04-22 11:00:00,26.11,26.13,26.11,26.12,589500.0,21.3976,21.414,21.3976,21.4058,589500.0
2015-04-22 11:10:00,26.12,26.16,26.11,26.13,471000.0,21.4058,21.4386,21.3976,21.414,471000.0
2015-04-22 11:20:00,26.13,26.14,26.07,26.08,549600.0,21.414,21.4222,21.3648,21.373,549600.0
2015-04-22 11:30:00,26.08,26.1,26.07,26.08,546900.0,21.373,21.3894,21.3648,21.373,546900.0
2015-04-22 11:40:00,26.09,26.13,26.07,26.12,191400.0,21.3812,21.414,21.3648,21.4058,191400.0
2015-04-22 11:50:00,26.12,26.15,26.11,26.13,317400.0,21.4058,21.4304,21.3976,21.414,317400.0
2015-04-22 12:00:00,26.13,26.14,26.11,26.13,282000.0,21.414,21.4222,21.3976,21.414,282000.0
2015-04-22 12:10:00,26.13,26.15,26.11,26.14,280500.0,21.414,21.4304,21.3976,21.4222,280500.0
2015-04-22 12:20:00,26.14,26.18,26.14,26.17,376200.0,21.4222,21.4549,21.4222,21.4468,376200.0
2015-04-22 12:30:00,26.17,26.2,26.16,26.2,460500.0,21.4468,21.4713,21.4386,21.4713,460500.0
2015-04-22 12:40:00,26.2,26.2,26.18,26.18,213000.0,21.4713,21.4713,21.4549,21.4549,213000.0
2015-04-22 12:50:00,26.19,26.2,26.17,26.17,184800.0,21.4631,21.4713,21.4468,21.4468,184800.0
2015-04-22 13:00:00,26.17,26.18,26.16,26.17,246000.0,21.4468,21.4549,21.4386,21.4468,246000.0
2015-04-22 13:10:00,26.17,26.19,26.17,26.18,271200.0,21.4468,21.4631,21.4468,21.4549,271200.0
2015-04-22 13:20:00,26.18,26.2,26.17,26.17,237600.0,21.4549,21.4713,21.4468,21.4468,237600.0
2015-04-22 13:30:00,26.17,26.17,26.15,26.15,240300.0,21.4468,21.4468,21.4304,21.4304,240300.0
2015-04-22 13:40:00,26.15,26.2,26.15,26.2,417000.0,21.4304,21.4713,21.4304,21.4713,417000.0
2015-04-22 13:50:00,26.2,26.21,26.18,26.19,263700.0,21.4713,21.4795,21.4549,21.4631,263700.0
2015-04-22 14:00:00,26.19,26.21,26.17,26.18,359700.0,21.4631,21.4795,21.4468,21.4549,359700.0
2015-04-22 14:10:00,26.17,26.18,26.14,26.15,496200.0,21.4468,21.4549,21.4222,21.4304,496200.0
2015-04-22 14:20:00,26.15,26.17,26.14,26.14,528900.0,21.4304,21.4468,21.4222,21.4222,528900.0
2015-04-22 14:30:00,26.15,26.15,26.13,26.14,365700.0,21.4304,21.4304,21.414,21.4222,365700.0
2015-04-22 14:40:00,26.14,26.15,26.12,26.15,269700.0,21.4222,21.4304,21.4058,21.4304,269700.0
2015-04-22 14:50:00,26.15,26.15,26.1,26.1,231900.0,21.4304,21.4304,21.3894,21.3894,231900.0
2015-04-22 15:00:00,26.1,26.15,26.1,26.12,500400.0,21.3894,21.4304,21.3894,21.4058,500400.0
2015-04-22 15:10:00,26.12,26.13,26.11,26.13,327900.0,21.4058,21.414,21.3976,21.414,327900.0
2015-04-22 15:20:00,26.12,26.18,26.12,26.17,321300.0,21.4058,21.4549,21.4058,21.4468,321300.0
2015-04-22 15:30:00,26.17,26.17,26.13,26.15,402300.0,21.4468,21.4468,21.414,21.4304,402300.0
2015-04-22 15:40:00,26.15,26.16,26.13,26.15,658800.0,21.4304,21.4386,21.414,21.4304,658800.0
2015-04-22 15:50:00,26.15,26.15,26.14,26.14,875700.0,21.4304,21.4304,21.4222,21.4222,875700.0
2015-04-23 09:30:00,26.13,26.25,26.07,26.22,636300.0,21.414,21.5123,21.3648,21.4877,636300.0
2015-04-23 09:40:00,26.22,26.23,26.14,26.2,269700.0,21.4877,21.4959,21.4222,21.4713,269700.0
2015-04-23 09:50:00,26.2,26.3,26.18,26.27,437100.0,21.4713,21.5533,21.4549,21.5287,437100.0
2015-04-23 10:00:00,26.27,26.3,26.23,26.25,441000.0,21.5287,21.5533,21.4959,21.5123,441000.0
2015-04-23 10:10:00,26.25,26.26,26.19,26.2,234000.0,21.5123,21.5205,21.4631,21.4713,234000.0
2015-04-23 10:20:00,26.2,26.29,26.18,26.29,257400.0,21.4713,21.5451,21.4549,21.5451,257400.0
2015-04-23 10:30:00,26.29,26.32,26.26,26.29,356400.0,21.5451,21.5697,21.5205,21.5451,356400.0
2015-04-23 10:40:00,26.29,26.31,26.26,26.29,302100.0,21.5451,21.5615,21.5205,21.5451,302100.0
2015-04-23 10:50:00,26.29,26.3,26.25,26.25,252300.0,21.5451,21.5533,21.5123,21.5123,252300.0
2015-04-23 11:00:00,26.25,26.31,26.25,26.3,219600.0,21.5123,21.5615,21.5123,21.5533,219600.0
2015-04-23 11:10:00,26.3,26.3,26.26,26.26,172800.0,21.5533,21.5533,21.5205,21.5205,172800.0
2015-04-23 11:20:00,26.27,26.3,26.25,26.3,228600.0,21.5287,21.5533,21.5123,21.5533,228600.0
2015-04-23 11:30:00,26.3,26.3,26.26,26.28,164400.0,21.5533,21.5533,21.5205,21.5369,164400.0
2015-04-23 11:40:00,26.28,26.31,26.27,26.28,270000.0,21.5369,21.5615,21.5287,21.5369,270000.0
2015-04-23 11:50:00,26.28,26.37,26.28,26.33,462000.0,21.5369,21.6107,21.5369,21.5779,462000.0
2015-04-23 12:00:00,26.33,26.34,26.32,26.34,465600.0,21.5779,21.5861,21.5697,21.5861,465600.0
2015-04-23 12:10:00,26.34,26.34,26.29,26.31,428700.0,21.5861,21.5861,21.5451,21.5615,428700.0
2015-04-23 12:20:00,26.31,26.4,26.31,26.39,502200.0,21.5615,21.6352,21.5615,21.627,502200.0
2015-04-23 12:30:00,26.39,26.4,26.34,26.39,298800.0,21.627,21.6352,21.5861,21.627,298800.0
2015-04-23 12:40:00,26.39,26.42,26.39,26.4,252600.0,21.627,21.6516,21.627,21.6352,252600.0
2015-04-23 12:50:00,26.4,26.44,26.39,26.43,625200.0,21.6352,21.668,21.627,21.6598,625200.0
2015-04-23 13:00:00,26.43,26.43,26.37,26.38,291600.0,21.6598,21.6598,21.6107,21.6189,291600.0
2015-04-23 13:10:00,26.38,26.4,26.37,26.38,314700.0,21.6189,21.6352,21.6107,21.6189,314700.0
2015-04-23 13:20:00,26.38,26.42,26.37,26.41,1210200.0,21.6189,21.6516,21.6107,21.6434,1210200.0
2015-04-23 13:30:00,26.41,26.44,26.4,26.43,636300.0,21.6434,21.668,21.6352,21.6598,636300.0
2015-04-23 13:40:00,26.43,26.45,26.43,26.44,439800.0,21.6598,21.6762,21.6598,21.668,439800.0
2015-04-23 13:50:00,26.44,26.46,26.44,26.45,190800.0,21.668,21.6844,21.668,21.6762,190800.0
2015-04-23 14:00:00,26.45,26.49,26.44,26.48,388500.0,21.6762,21.709,21.668,21.7008,388500.0
2015-04-23 14:10:00,26.48,26.51,26.48,26.49,458700.0,21.7008,21.7254,21.7008,21.709,458700.0
2015-04-23 14:20:00,26.49,26.5,26.45,26.49,479700.0,21.709,21.7172,21.6762,21.709,479700.0
2015-04-23 14:30:00,26.48,26.49,26.42,26.42,328200.0,21.7008,21.709,21.6516,21.6516,328200.0
2015-04-23 14:40:00,26.42,26.47,26.42,26.44,315000.0,21.6516,21.6926,21.6516,21.668,315000.0
2015-04-23 14:50:00,26.44,26.46,26.42,26.45,501600.0,21.668,21.6844,21.6516,21.6762,501600.0
2015-04-23 15:00:00,26.45,26.48,26.44,26.47,235200.0,21.6762,21.7008,21.668,21.6926,235200.0
2015-04-23 15:10:00,26.47,26.49,26.47,26.48,473400.0,21.6926,21.709,21.6926,21.7008,473400.0
2015-04-23 15:20:00,26.48,26.48,26.46,26.47,453900.0,21.7008,21.7008,21.6844,21.6926,453900.0
2015-04-23 15:30:00,26.46,26.48,26.44,26.46,833100.0,21.6844,21.7008,21.668,21.6844,833100.0
2015-04-23 15:40:00,26.46,26.48,26.41,26.41,859200.0,21.6844,21.7008,21.6434,21.6434,859200.0
2015-04-23 15:50:00,26.41,26.42,26.38,26.4,1846800.0,21.6434,21.6516,21.6189,21.6352,1846800.0
2015-04-24 09:30:00,26.46,26.98,26.41,26.45,1115400.0,21.6844,22.1106,21.6434,21.6762,1115400.0
2015-04-24 09:40:00,26.45,26.52,26.44,26.49,532800.0,21.6762,21.7336,21.668,21.709,532800.0
2015-04-24 09:50:00,26.49,26.5,26.48,26.49,401400.0,21.709,21.7172,21.7008,21.709,401400.0
2015-04-24 10:00:00,26.5,26.5,26.43,26.48,460500.0,21.7172,21.7172,21.6598,21.7008,460500.0
2015-04-24 10:10:00,26.48,26.51,26.47,26.48,437400.0,21.7008,21.7254,21.6926,21.7008,437400.0
2015-04-24 10:20:00,26.48,26.49,26.45,26.46,186300.0,21.7008,21.709,21.6762,21.6844,186300.0
2015-04-24 10:30:00,26.46,26.47,26.45,26.46,215400.0,21.6844,21.6926,21.6762,21.6844,215400.0
2015-04-24 10:40:00,26.46,26.49,26.46,26.49,653100.0,21.6844,21.709,21.6844,21.709,653100.0
2015-04-24 10:50:00,26.49,26.5,26.47,26.48,263100.0,21.709,21.7172,21.6926,21.7008,263100.0
2015-04-24 11:00:00,26.48,26.49,26.47,26.48,181500.0,21.7008,21.709,21.6926,21.7008,181500.0
2015-04-24 11:10:00,26.48,26.49,26.47,26.48,181200.0,21.7008,21.709,21.6926,21.7008,181200.0
2015-04-24 11:20:00,26.48,26.49,26.47,26.47,193200.0,21.7008,21.709,21.6926,21.6926,193200.0
2015-04-24 11:30:00,26.48,26.49,26.47,26.48,187800.0,21.7008,21.709,21.6926,21.7008,187800.0
2015-04-24 11:40:00,26.48,26.5,26.47,26.48,180000.0,21.7008,21.7172,21.6926,21.7008,180000.0
2015-04-24 11:50:00,26.48,26.54,26.47,26.54,393900.0,21.7008,21.75,21.6926,21.75,393900.0
2015-04-24 12:00:00,26.54,26.56,26.53,26.55,265500.0,21.75,21.7664,21.7418,21.7582,265500.0
2015-04-24 12:10:00,26.55,26.62,26.54,26.6,729900.0,21.7582,21.8155,21.75,21.7991,729900.0
2015-04-24 12:20:00,26.6,26.66,26.59,26.66,670500.0,21.7991,21.8483,21.791,21.8483,670500.0
2015-04-24 12:30:00,26.66,26.68,26.64,26.66,437100.0,21.8483,21.8647,21.8319,21.8483,437100.0
2015-04-24 12:40:00,26.66,26.67,26.64,26.64,752700.0,21.8483,21.8565,21.8319,21.8319,752700.0
2015-04-24 12:50:00,26.64,26.64,26.6,26.6,194400.0,21.8319,21.8319,21.7991,21.7991,194400.0
2015-04-24 13:00:00,26.61,26.65,26.6,26.6,483600.0,21.8073,21.8401,21.7991,21.7991,483600.0
2015-04-24 13:10:00,26.6,26.62,26.6,26.6,144000.0,21.7991,21.8155,21.7991,21.7991,144000.0
2015-04-24 13:20:00,26.6,26.63,26.6,26.63,202800.0,21.7991,21.8237,21.7991,21.8237,202800.0
2015-04-24 13:30:00,26.62,26.63,26.61,26.63,238500.0,21.8155,21.8237,21.8073,21.8237,238500.0
2015-04-24 13:40:00,26.62,26.63,26.61,26.63,273300.0,21.8155,21.8237,21.8073,21.8237,273300.0
2015-04-24 13:50:00,26.63,26.65,26.62,26.65,312000.0,21.8237,21.8401,21.8155,21.8401,312000.0
2015-04-24 14:00:00,26.64,26.68,26.63,26.65,553800.0,21.8319,21.8647,21.8237,21.8401,553800.0
2015-04-24 14:10:00,26.65,26.66,26.64,26.64,143100.0,21.8401,21.8483,21.8319,21.8319,143100.0
2015-04-24 14:20:00,26.64,26.67,26.63,26.65,317100.0,21.8319,21.8565,21.8237,21.8401,317100.0
2015-04-24 14:30:00,26.65,26.66,26.64,26.65,243300.0,21.8401,21.8483,21.8319,21.8401,243300.0
2015-04-24 14:40:00,26.65,26.67,26.64,26.66,375000.0,21.8401,21.8565,21.8319,21.8483,375000.0
2015-04-24 14:50:00,26.66,26.67,26.62,26.63,594300.0,21.8483,21.8565,21.8155,21.8237,594300.0
2015-04-24 15:00:00,26.63,26.67,26.62,26.65,558300.0,21.8237,21.8565,21.8155,21.8401,558300.0
2015-04-24 15:10:00,26.66,26.67,26.65,26.66,513300.0,21.8483,21.8565,21.8401,21.8483,513300.0
2015-04-24 15:20:00,26.66,26.68,26.66,26.68,542400.0,21.8483,21.8647,21.8483,21.8647,542400.0
2015-04-24 15:30:00,26.68,26.68,26.66,26.67,831600.0,21.8647,21.8647,21.8483,21.8565,831600.0
2015-04-24 15:40:00,26.67,26.68,26.64,26.64,1147800.0,21.8565,21.8647,21.8319,21.8319,1147800.0
2015-04-24 15:50:00,26.65,26.65,26.61,26.61,1398900.0,21.8401,21.8401,21.8073,21.8073,1398900.0
2015-04-27 09:30:00,26.59,26.62,26.45,26.47,1164000.0,21.791,21.8155,21.6762,21.6926,1164000.0
2015-04-27 09:40:00,26.46,26.53,26.46,26.48,480900.0,21.6844,21.7418,21.6844,21.7008,480900.0
2015-04-27 09:50:00,26.48,26.55,26.47,26.54,273000.0,21.7008,21.7582,21.6926,21.75,273000.0
2015-04-27 10:00:00,26.54,26.54,26.48,26.49,600000.0,21.75,21.75,21.7008,21.709,600000.0
2015-04-27 10:10:00,26.48,26.5,26.46,26.49,376500.0,21.7008,21.7172,21.6844,21.709,376500.0
2015-04-27 10:20:00,26.49,26.53,26.49,26.51,320400.0,21.709,21.7418,21.709,21.7254,320400.0
2015-04-27 10:30:00,26.51,26.51,26.46,26.47,374400.0,21.7254,21.7254,21.6844,21.6926,374400.0
2015-04-27 10:40:00,26.47,26.51,26.47,26.49,352800.0,21.6926,21.7254,21.6926,21.709,352800.0
2015-04-27 10:50:00,26.49,26.5,26.47,26.47,624600.0,21.709,21.7172,21.6926,21.6926,624600.0
2015-04-27 11:00:00,26.47,26.48,26.45,26.47,694500.0,21.6926,21.7008,21.6762,21.6926,694500.0
2015-04-27 11:10:00,26.47,26.5,26.46,26.5,351600.0,21.6926,21.7172,21.6844,21.7172,351600.0
2015-04-27 11:20:00,26.5,26.53,26.47,26.47,348300.0,21.7172,21.7418,21.6926,21.6926,348300.0
2015-04-27 11:30:00,26.47,26.5,26.47,26.47,288600.0,21.6926,21.7172,21.6926,21.6926,288600.0
2015-04-27 11:40:00,26.47,26.5,26.46,26.49,285300.0,21.6926,21.7172,21.6844,21.709,285300.0
2015-04-27 11:50:00,26.48,26.5,26.46,26.48,262200.0,21.7008,21.7172,21.6844,21.7008,262200.0
2015-04-27 12:00:00,26.48,26.48,26.47,26.47,206400.0,21.7008,21.7008,21.6926,21.6926,206400.0
2015-04-27 12:10:00,26.47,26.48,26.46,26.46,528600.0,21.6926,21.7008,21.6844,21.6844,528600.0
2015-04-27 12:20:00,26.46,26.49,26.46,26.48,481800.0,21.6844,21.709,21.6844,21.7008,481800.0
2015-04-27 12:30:00,26.49,26.51,26.48,26.49,334200.0,21.709,21.7254,21.7008,21.709,334200.0
2015-04-27 12:40:00,26.49,26.49,26.47,26.49,539700.0,21.709,21.709,21.6926,21.709,539700.0
2015-04-27 12:50:00,26.49,26.49,26.46,26.47,294900.0,21.709,21.709,21.6844,21.6926,294900.0
2015-04-27 13:00:00,26.47,26.51,26.46,26.51,213000.0,21.6926,21.7254,21.6844,21.7254,213000.0
2015-04-27 13:10:00,26.51,26.52,26.48,26.49,340500.0,21.7254,21.7336,21.7008,21.709,340500.0
2015-04-27 13:20:00,26.49,26.52,26.47,26.52,257400.0,21.709,21.7336,21.6926,21.7336,257400.0
2015-04-27 13:30:00,26.52,26.54,26.51,26.54,512100.0,21.7336,21.75,21.7254,21.75,512100.0
2015-04-27 13:40:00,26.53,26.55,26.52,26.55,332700.0,21.7418,21.7582,21.7336,21.7582,332700.0
2015-04-27 13:50:00,26.55,26.57,26.54,26.55,402300.0,21.7582,21.7746,21.75,21.7582,402300.0
2015-04-27 14:00:00,26.54,26.55,26.51,26.52,292200.0,21.75,21.7582,21.7254,21.7336,292200.0
2015-04-27 14:10:00,26.53,26.54,26.51,26.53,210300.0,21.7418,21.75,21.7254,21.7418,210300.0
2015-04-27 14:20:00,26.53,26.53,26.51,26.53,194400.0,21.7418,21.7418,21.7254,21.7418,194400.0
2015-04-27 14:30:00,26.53,26.53,26.47,26.47,316500.0,21.7418,21.7418,21.6926,21.6926,316500.0
2015-04-27 14:40:00,26.47,26.48,26.46,26.47,234900.0,21.6926,21.7008,21.6844,21.6926,234900.0
2015-04-27 14:50:00,26.47,26.48,26.46,26.46,205800.0,21.6926,21.7008,21.6844,21.6844,205800.0
2015-04-27 15:00:00,26.47,26.49,26.46,26.47,233100.0,21.6926,21.709,21.6844,21.6926,233100.0
2015-04-27 15:10:00,26.47,26.47,26.46,26.46,749400.0,21.6926,21.6926,21.6844,21.6844,749400.0
2015-04-27 15:20:00,26.46,26.47,26.46,26.46,400500.0,21.6844,21.6926,21.6844,21.6844,400500.0
2015-04-27 15:30:00,26.46,26.46,26.44,26.45,535200.0,21.6844,21.6844,21.668,21.6762,535200.0
2015-04-27 15:40:00,26.45,26.45,26.43,26.44,713400.0,21.6762,21.6762,21.6598,21.668,713400.0
2015-04-27 15:50:00,26.44,26.49,26.44,26.46,1264200.0,21.668,21.709,21.668,21.6844,1264200.0
2015-04-28 09:30:00,26.49,26.5,26.33,26.36,524700.0,21.709,21.7172,21.5779,21.6025,524700.0
2015-04-28 09:40:00,26.37,26.43,26.36,26.38,280500.0,21.6107,21.6598,21.6025,21.6189,280500.0
2015-04-28 09:50:00,26.38,26.42,26.37,26.38,436500.0,21.6189,21.6516,21.6107,21.6189,436500.0
2015-04-28 10:00:00,26.38,26.38,26.29,26.32,620400.0,21.6189,21.6189,21.5451,21.5697,620400.0
2015-04-28 10:10:00,26.31,26.32,26.26,26.3,500400.0,21.5615,21.5697,21.5205,21.5533,500400.0
2015-04-28 10:20:00,26.31,26.34,26.3,26.32,354300.0,21.5615,21.5861,21.5533,21.5697,354300.0
2015-04-28 10:30:00,26.32,26.35,26.3,26.33,327900.0,21.5697,21.5943,21.5533,21.5779,327900.0
2015-04-28 10:40:00,26.34,26.4,26.34,26.39,380400.0,21.5861,21.6352,21.5861,21.627,380400.0
2015-04-28 10:50:00,26.39,26.42,26.38,26.4,318300.0,21.627,21.6516,21.6189,21.6352,318300.0
2015-04-28 11:00:00,26.4,26.46,26.39,26.45,257700.0,21.6352,21.6844,21.627,21.6762,257700.0
2015-04-28 11:10:00,26.45,26.47,26.41,26.42,256200.0,21.6762,21.6926,21.6434,21.6516,256200.0
2015-04-28 11:20:00,26.42,26.46,26.42,26.43,387900.0,21.6516,21.6844,21.6516,21.6598,387900.0
2015-04-28 11:30:00,26.43,26.46,26.39,26.43,245700.0,21.6598,21.6844,21.627,21.6598,245700.0
2015-04-28 11:40:00,26.42,26.45,26.4,26.45,165300.0,21.6516,21.6762,21.6352,21.6762,165300.0
2015-04-28 11:50:00,26.45,26.46,26.4,26.41,159300.0,21.6762,21.6844,21.6352,21.6434,159300.0
2015-04-28 12:00:00,26.41,26.42,26.38,26.41,156900.0,21.6434,21.6516,21.6189,21.6434,156900.0
2015-04-28 12:10:00,26.41,26.44,26.38,26.38,187200.0,21.6434,21.668,21.6189,21.6189,187200.0
2015-04-28 12:20:00,26.38,26.41,26.37,26.38,182700.0,21.6189,21.6434,21.6107,21.6189,182700.0
2015-04-28 12:30:00,26.38,26.41,26.38,26.4,128700.0,21.6189,21.6434,21.6189,21.6352,128700.0
2015-04-28 12:40:00,26.39,26.42,26.39,26.4,108000.0,21.627,21.6516,21.627,21.6352,108000.0
2015-04-28 12:50:00,26.4,26.45,26.4,26.41,176100.0,21.6352,21.6762,21.6352,21.6434,176100.0
2015-04-28 13:00:00,26.41,26.44,26.4,26.43,137700.0,21.6434,21.668,21.6352,21.6598,137700.0
2015-04-28 13:10:00,26.43,26.46,26.43,26.45,157200.0,21.6598,21.6844,21.6598,21.6762,157200.0
2015-04-28 13:20:00,26.44,26.46,26.43,26.44,141300.0,21.668,21.6844,21.6598,21.668,141300.0
2015-04-28 13:30:00,26.44,26.44,26.39,26.4,206400.0,21.668,21.668,21.627,21.6352,206400.0
2015-04-28 13:40:00,26.4,26.41,26.39,26.4,302400.0,21.6352,21.6434,21.627,21.6352,302400.0
2015-04-28 13:50:00,26.4,26.4,26.33,26.34,423000.0,21.6352,21.6352,21.5779,21.5861,423000.0
2015-04-28 14:00:00,26.34,26.35,26.32,26.34,333600.0,21.5861,21.5943,21.5697,21.5861,333600.0
2015-04-28 14:10:00,26.34,26.36,26.32,26.32,222000.0,21.5861,21.6025,21.5697,21.5697,222000.0
2015-04-28 14:20:00,26.32,26.35,26.32,26.33,261300.0,21.5697,21.5943,21.5697,21.5779,261300.0
2015-04-28 14:30:00,26.33,26.37,26.32,26.36,226500.0,21.5779,21.6107,21.5697,21.6025,226500.0
2015-04-28 14:40:00,26.36,26.37,26.35,26.35,147900.0,21.6025,21.6107,21.5943,21.5943,147900.0
2015-04-28 14:50:00,26.35,26.36,26.33,26.35,205500.0,21.5943,21.6025,21.5779,21.5943,205500.0
2015-04-28 15:00:00,26.35,26.35,26.33,26.34,462900.0,21.5943,21.5943,21.5779,21.5861,462900.0
2015-04-28 15:10:00,26.34,26.35,26.33,26.33,419400.0,21.5861,21.5943,21.5779,21.5779,419400.0
2015-04-28 15:20:00,26.33,26.36,26.33,26.35,317400.0,21.5779,21.6025,21.5779,21.5943,317400.0
2015-04-28 15:30:00,26.35,26.36,26.33,26.34,297900.0,21.5943,21.6025,21.5779,21.5861,297900.0
2015-04-28 15:40:00,26.34,26.34,26.33,26.33,595200.0,21.5861,21.5861,21.5779,21.5779,595200.0
2015-04-28 15:50:00,26.33,26.37,26.33,26.37,825600.0,21.5779,21.6107,21.5779,21.6107,825600.0
2015-04-29 09:30:00,26.23,26.26,26.17,26.2,789900.0,21.4959,21.5205,21.4468,21.4713,789900.0
2015-04-29 09:40:00,26.19,26.22,26.18,26.2,470400.0,21.4631,21.4877,21.4549,21.4713,470400.0
2015-04-29 09:50:00,26.2,26.22,26.18,26.19,316500.0,21.4713,21.4877,21.4549,21.4631,316500.0
2015-04-29 10:00:00,26.19,26.2,26.12,26.14,623100.0,21.4631,21.4713,21.4058,21.4222,623100.0
2015-04-29 10:10:00,26.14,26.2,26.12,26.18,359100.0,21.4222,21.4713,21.4058,21.4549,359100.0
2015-04-29 10:20:00,26.18,26.2,26.15,26.2,199500.0,21.4549,21.4713,21.4304,21.4713,199500.0
2015-04-29 10:30:00,26.19,26.21,26.18,26.19,358800.0,21.4631,21.4795,21.4549,21.4631,358800.0
2015-04-29 10:40:00,26.19,26.21,26.17,26.18,323700.0,21.4631,21.4795,21.4468,21.4549,323700.0
2015-04-29 10:50:00,26.19,26.21,26.17,26.2,331200.0,21.4631,21.4795,21.4468,21.4713,331200.0
2015-04-29 11:00:00,26.19,26.23,26.19,26.21,225600.0,21.4631,21.4959,21.4631,21.4795,225600.0
2015-04-29 11:10:00,26.21,26.23,26.19,26.2,252300.0,21.4795,21.4959,21.4631,21.4713,252300.0
2015-04-29 11:20:00,26.2,26.22,26.14,26.15,366300.0,21.4713,21.4877,21.4222,21.4304,366300.0
2015-04-29 11:30:00,26.15,26.16,26.11,26.12,303000.0,21.4304,21.4386,21.3976,21.4058,303000.0
2015-04-29 11:40:00,26.11,26.12,26.07,26.08,336600.0,21.3976,21.4058,21.3648,21.373,336600.0
2015-04-29 11:50:00,26.08,26.1,26.07,26.08,313800.0,21.373,21.3894,21.3648,21.373,313800.0
2015-04-29 12:00:00,26.08,26.1,26.02,26.03,470100.0,21.373,21.3894,21.3238,21.332,470100.0
2015-04-29 12:10:00,26.03,26.03,25.97,25.98,587700.0,21.332,21.332,21.2829,21.291,587700.0
2015-04-29 12:20:00,25.98,26.0,25.97,26.0,213900.0,21.291,21.3074,21.2829,21.3074,213900.0
2015-04-29 12:30:00,26.0,26.0,25.97,25.98,277200.0,21.3074,21.3074,21.2829,21.291,277200.0
2015-04-29 12:40:00,25.97,26.04,25.97,26.02,407400.0,21.2829,21.3402,21.2829,21.3238,407400.0
2015-04-29 12:50:00,26.02,26.07,26.02,26.05,194400.0,21.3238,21.3648,21.3238,21.3484,194400.0
2015-04-29 13:00:00,26.05,26.08,26.02,26.03,422400.0,21.3484,21.373,21.3238,21.332,422400.0
2015-04-29 13:10:00,26.03,26.07,26.03,26.06,215400.0,21.332,21.3648,21.332,21.3566,215400.0
2015-04-29 13:20:00,26.05,26.07,26.03,26.04,190200.0,21.3484,21.3648,21.332,21.3402,190200.0
2015-04-29 13:30:00,26.04,26.08,26.04,26.08,210600.0,21.3402,21.373,21.3402,21.373,210600.0
2015-04-29 13:40:00,26.08,26.11,26.07,26.11,214200.0,21.373,21.3976,21.3648,21.3976,214200.0
2015-04-29 13:50:00,26.11,26.14,26.11,26.14,297300.0,21.3976,21.4222,21.3976,21.4222,297300.0
2015-04-29 14:00:00,26.14,26.18,26.05,26.08,562200.0,21.4222,21.4549,21.3484,21.373,562200.0
2015-04-29 14:10:00,26.08,26.11,26.04,26.1,351900.0,21.373,21.3976,21.3402,21.3894,351900.0
2015-04-29 14:20:00,26.1,26.16,26.1,26.15,297600.0,21.3894,21.4386,21.3894,21.4304,297600.0
2015-04-29 14:30:00,26.16,26.17,26.12,26.16,330000.0,21.4386,21.4468,21.4058,21.4386,330000.0
2015-04-29 14:40:00,26.16,26.18,26.1,26.11,406800.0,21.4386,21.4549,21.3894,21.3976,406800.0
2015-04-29 14:50:00,26.11,26.11,26.03,26.03,438900.0,21.3976,21.3976,21.332,21.332,438900.0
2015-04-29 15:00:00,26.03,26.04,26.0,26.0,426300.0,21.332,21.3402,21.3074,21.3074,426300.0
2015-04-29 15:10:00,26.0,26.01,25.94,25.97,787200.0,21.3074,21.3156,21.2583,21.2829,787200.0
2015-04-29 15:20:00,25.97,26.0,25.95,25.96,675000.0,21.2829,21.3074,21.2665,21.2747,675000.0
2015-04-29 15:30:00,25.96,26.02,25.95,26.0,787200.0,21.2747,21.3238,21.2665,21.3074,787200.0
2015-04-29 15:40:00,26.0,26.01,25.95,25.96,1365600.0,21.3074,21.3156,21.2665,21.2747,1365600.0
2015-04-29 15:50:00,25.96,25.98,25.93,25.95,2058300.0,21.2747,21.291,21.2501,21.2665,2058300.0
2015-04-30 09:30:00,25.94,25.99,25.9,25.98,783600.0,21.2583,21.2992,21.2255,21.291,783600.0
2015-04-30 09:40:00,25.99,26.0,25.9,25.97,567000.0,21.2992,21.3074,21.2255,21.2829,567000.0
2015-04-30 09:50:00,25.96,25.97,25.9,25.94,473700.0,21.2747,21.2829,21.2255,21.2583,473700.0
2015-04-30 10:00:00,25.93,25.98,25.89,25.97,621300.0,21.2501,21.291,21.2173,21.2829,621300.0
2015-04-30 10:10:00,25.97,26.01,25.95,25.99,603300.0,21.2829,21.3156,21.2665,21.2992,603300.0
2015-04-30 10:20:00,25.99,26.01,25.93,25.94,611400.0,21.2992,21.3156,21.2501,21.2583,611400.0
2015-04-30 10:30:00,25.94,26.03,25.93,26.02,549300.0,21.2583,21.332,21.2501,21.3238,549300.0
2015-04-30 10:40:00,26.01,26.09,26.0,26.07,526500.0,21.3156,21.3812,21.3074,21.3648,526500.0
2015-04-30 10:50:00,26.07,26.08,26.02,26.07,336000.0,21.3648,21.373,21.3238,21.3648,336000.0
2015-04-30 11:00:00,26.07,26.14,26.07,26.11,487200.0,21.3648,21.4222,21.3648,21.3976,487200.0
2015-04-30 11:10:00,26.11,26.14,26.1,26.14,295500.0,21.3976,21.4222,21.3894,21.4222,295500.0
2015-04-30 11:20:00,26.14,26.16,26.11,26.13,401100.0,21.4222,21.4386,21.3976,21.414,401100.0
2015-04-30 11:30:00,26.14,26.15,26.09,26.1,263400.0,21.4222,21.4304,21.3812,21.3894,263400.0
2015-04-30 11:40:00,26.09,26.1,26.08,26.08,173100.0,21.3812,21.3894,21.373,21.373,173100.0
2015-04-30 11:50:00,26.08,26.1,26.05,26.05,292200.0,21.373,21.3894,21.3484,21.3484,292200.0
2015-04-30 12:00:00,26.05,26.06,26.02,26.02,210300.0,21.3484,21.3566,21.3238,21.3238,210300.0
2015-04-30 12:10:00,26.02,26.05,26.02,26.04,347400.0,21.3238,21.3484,21.3238,21.3402,347400.0
2015-04-30 12:20:00,26.04,26.07,26.04,26.04,700500.0,21.3402,21.3648,21.3402,21.3402,700500.0
2015-04-30 12:30:00,26.04,26.06,26.02,26.05,283200.0,21.3402,21.3566,21.3238,21.3484,283200.0
2015-04-30 12:40:00,26.05,26.05,26.01,26.02,272100.0,21.3484,21.3484,21.3156,21.3238,272100.0
2015-04-30 12:50:00,26.03,26.04,26.0,26.04,273600.0,21.332,21.3402,21.3074,21.3402,273600.0
2015-04-30 13:00:00,26.04,26.08,26.04,26.08,312900.0,21.3402,21.373,21.3402,21.373,312900.0
2015-04-30 13:10:00,26.08,26.08,26.04,26.08,168600.0,21.373,21.373,21.3402,21.373,168600.0
2015-04-30 13:20:00,26.08,26.08,26.04,26.06,179400.0,21.373,21.373,21.3402,21.3566,179400.0
2015-04-30 13:30:00,26.06,26.07,26.04,26.05,212700.0,21.3566,21.3648,21.3402,21.3484,212700.0
2015-04-30 13:40:00,26.05,26.06,26.04,26.05,163800.0,21.3484,21.3566,21.3402,21.3484,163800.0
2015-04-30 13:50:00,26.04,26.05,26.03,26.03,200700.0,21.3402,21.3484,21.332,21.332,200700.0
2015-04-30 14:00:00,26.03,26.04,26.0,26.02,419700.0,21.332,21.3402,21.3074,21.3238,419700.0
2015-04-30 14:10:00,26.03,26.05,26.01,26.05,349500.0,21.332,21.3484,21.3156,21.3484,349500.0
2015-04-30 14:20:00,26.05,26.06,25.99,25.99,366900.0,21.3484,21.3566,21.2992,21.2992,366900.0
2015-04-30 14:30:00,25.99,26.02,25.97,26.01,842100.0,21.2992,21.3238,21.2829,21.3156,842100.0
2015-04-30 14:40:00,26.01,26.03,25.97,25.99,397500.0,21.3156,21.332,21.2829,21.2992,397500.0
2015-04-30 14:50:00,25.98,26.02,25.94,25.95,661500.0,21.291,21.3238,21.2583,21.2665,661500.0
2015-04-30 15:00:00,25.95,25.96,25.89,25.89,575400.0,21.2665,21.2747,21.2173,21.2173,575400.0
2015-04-30 15:10:00,25.89,25.91,25.86,25.89,563700.0,21.2173,21.2337,21.1927,21.2173,563700.0
2015-04-30 15:20:00,25.89,25.92,25.87,25.9,716700.0,21.2173,21.2419,21.2009,21.2255,716700.0
2015-04-30 15:30:00,25.9,25.98,25.89,25.96,992700.0,21.2255,21.291,21.2173,21.2747,992700.0
2015-04-30 15:40:00,25.96,26.01,25.95,26.0,822600.0,21.2747,21.3156,21.2665,21.3074,822600.0
2015-04-30 15:50:00,26.0,26.03,25.96,26.01,1765800.0,21.3074,21.332,21.2747,21.3156,1765800.0
2015-05-01 09:30:00,26.02,26.24,26.02,26.16,910800.0,21.3238,21.5041,21.3238,21.4386,910800.0
2015-05-01 09:40:00,26.16,26.24,26.14,26.23,442200.0,21.4386,21.5041,21.4222,21.4959,442200.0
2015-05-01 09:50:00,26.23,26.25,26.17,26.17,436800.0,21.4959,21.5123,21.4468,21.4468,436800.0
2015-05-01 10:00:00,26.17,26.21,26.16,26.2,352200.0,21.4468,21.4795,21.4386,21.4713,352200.0
2015-05-01 10:10:00,26.2,26.24,26.18,26.22,374700.0,21.4713,21.5041,21.4549,21.4877,374700.0
2015-05-01 10:20:00,26.22,26.25,26.19,26.2,415200.0,21.4877,21.5123,21.4631,21.4713,415200.0
2015-05-01 10:30:00,26.2,26.22,26.17,26.2,342600.0,21.4713,21.4877,21.4468,21.4713,342600.0
2015-05-01 10:40:00,26.2,26.2,26.15,26.18,438300.0,21.4713,21.4713,21.4304,21.4549,438300.0
2015-05-01 10:50:00,26.19,26.19,26.16,26.17,257400.0,21.4631,21.4631,21.4386,21.4468,257400.0
2015-05-01 11:00:00,26.18,26.22,26.18,26.21,256800.0,21.4549,21.4877,21.4549,21.4795,256800.0
2015-05-01 11:10:00,26.21,26.22,26.19,26.22,187800.0,21.4795,21.4877,21.4631,21.4877,187800.0
2015-05-01 11:20:00,26.21,26.23,26.19,26.2,239100.0,21.4795,21.4959,21.4631,21.4713,239100.0
2015-05-01 11:30:00,26.21,26.23,26.18,26.18,174300.0,21.4795,21.4959,21.4549,21.4549,174300.0
2015-05-01 11:40:00,26.18,26.19,26.13,26.14,160500.0,21.4549,21.4631,21.414,21.4222,160500.0
2015-05-01 11:50:00,26.14,26.18,26.13,26.17,170400.0,21.4222,21.4549,21.414,21.4468,170400.0
2015-05-01 12:00:00,26.17,26.17,26.13,26.14,161100.0,21.4468,21.4468,21.414,21.4222,161100.0
2015-05-01 12:10:00,26.14,26.16,26.12,26.15,161100.0,21.4222,21.4386,21.4058,21.4304,161100.0
2015-05-01 12:20:00,26.15,26.17,26.13,26.17,236100.0,21.4304,21.4468,21.414,21.4468,236100.0
2015-05-01 12:30:00,26.17,26.19,26.16,26.17,259800.0,21.4468,21.4631,21.4386,21.4468,259800.0
2015-05-01 12:40:00,26.17,26.18,26.16,26.16,159300.0,21.4468,21.4549,21.4386,21.4386,159300.0
2015-05-01 12:50:00,26.16,26.23,26.15,26.22,399900.0,21.4386,21.4959,21.4304,21.4877,399900.0
2015-05-01 13:00:00,26.22,26.22,26.17,26.18,125400.0,21.4877,21.4877,21.4468,21.4549,125400.0
2015-05-01 13:10:00,26.18,26.22,26.17,26.21,99600.0,21.4549,21.4877,21.4468,21.4795,99600.0
2015-05-01 13:20:00,26.2,26.21,26.19,26.2,236700.0,21.4713,21.4795,21.4631,21.4713,236700.0
2015-05-01 13:30:00,26.2,26.2,26.18,26.19,221400.0,21.4713,21.4713,21.4549,21.4631,221400.0
2015-05-01 13:40:00,26.19,26.19,26.16,26.17,231300.0,21.4631,21.4631,21.4386,21.4468,231300.0
2015-05-01 13:50:00,26.17,26.23,26.17,26.22,348300.0,21.4468,21.4959,21.4468,21.4877,348300.0
2015-05-01 14:00:00,26.22,26.22,26.2,26.21,230100.0,21.4877,21.4877,21.4713,21.4795,230100.0
2015-05-01 14:10:00,26.21,26.21,26.18,26.19,238200.0,21.4795,21.4795,21.4549,21.4631,238200.0
2015-05-01 14:20:00,26.18,26.23,26.17,26.22,289500.0,21.4549,21.4959,21.4468,21.4877,289500.0
2015-05-01 14:30:00,26.22,26.23,26.2,26.21,213600.0,21.4877,21.4959,21.4713,21.4795,213600.0
2015-05-01 14:40:00,26.21,26.21,26.18,26.18,210300.0,21.4795,21.4795,21.4549,21.4549,210300.0
2015-05-01 14:50:00,26.18,26.18,26.16,26.17,127800.0,21.4549,21.4549,21.4386,21.4468,127800.0
2015-05-01 15:00:00,26.17,26.19,26.17,26.17,326100.0,21.4468,21.4631,21.4468,21.4468,326100.0
2015-05-01 15:10:00,26.18,26.18,26.16,26.16,220800.0,21.4549,21.4549,21.4386,21.4386,220800.0
2015-05-01 15:20:00,26.16,26.17,26.13,26.13,497700.0,21.4386,21.4468,21.414,21.414,497700.0
2015-05-01 15:30:00,26.13,26.17,26.13,26.17,489300.0,21.414,21.4468,21.414,21.4468,489300.0
2015-05-01 15:40:00,26.17,26.19,26.16,26.19,493200.0,21.4468,21.4631,21.4386,21.4631,493200.0
2015-05-01 15:50:00,26.19,26.2,26.18,26.19,1191300.0,21.4631,21.4713,21.4549,21.4631,1191300.0
2015-05-04 09:30:00,26.33,26.33,26.15,26.28,803700.0,21.5779,21.5779,21.4304,21.5369,803700.0
2015-05-04 09:40:00,26.28,26.33,26.27,26.31,394500.0,21.5369,21.5779,21.5287,21.5615,394500.0
2015-05-04 09:50:00,26.31,26.33,26.29,26.32,481800.0,21.5615,21.5779,21.5451,21.5697,481800.0
2015-05-04 10:00:00,26.32,26.36,26.29,26.33,1064700.0,21.5697,21.6025,21.5451,21.5779,1064700.0
2015-05-04 10:10:00,26.33,26.36,26.32,26.36,546900.0,21.5779,21.6025,21.5697,21.6025,546900.0
2015-05-04 10:20:00,26.36,26.37,26.33,26.36,457500.0,21.6025,21.6107,21.5779,21.6025,457500.0
2015-05-04 10:30:00,26.36,26.36,26.33,26.35,249900.0,21.6025,21.6025,21.5779,21.5943,249900.0
2015-05-04 10:40:00,26.35,26.38,26.34,26.35,337800.0,21.5943,21.6189,21.5861,21.5943,337800.0
2015-05-04 10:50:00,26.35,26.36,26.33,26.34,376200.0,21.5943,21.6025,21.5779,21.5861,376200.0
2015-05-04 11:00:00,26.34,26.35,26.33,26.34,375900.0,21.5861,21.5943,21.5779,21.5861,375900.0
2015-05-04 11:10:00,26.34,26.36,26.33,26.36,466200.0,21.5861,21.6025,21.5779,21.6025,466200.0
2015-05-04 11:20:00,26.36,26.43,26.35,26.43,831300.0,21.6025,21.6598,21.5943,21.6598,831300.0
2015-05-04 11:30:00,26.43,26.45,26.38,26.38,633000.0,21.6598,21.6762,21.6189,21.6189,633000.0
2015-05-04 11:40:00,26.38,26.39,26.36,26.37,275100.0,21.6189,21.627,21.6025,21.6107,275100.0
2015-05-04 11:50:00,26.37,26.44,26.37,26.44,490200.0,21.6107,21.668,21.6107,21.668,490200.0
2015-05-04 12:00:00,26.44,26.49,26.42,26.48,413400.0,21.668,21.709,21.6516,21.7008,413400.0
2015-05-04 12:10:00,26.48,26.48,26.44,26.46,317700.0,21.7008,21.7008,21.668,21.6844,317700.0
2015-05-04 12:20:00,26.46,26.47,26.43,26.44,298500.0,21.6844,21.6926,21.6598,21.668,298500.0
2015-05-04 12:30:00,26.44,26.45,26.43,26.44,160500.0,21.668,21.6762,21.6598,21.668,160500.0
2015-05-04 12:40:00,26.43,26.44,26.42,26.43,204300.0,21.6598,21.668,21.6516,21.6598,204300.0
2015-05-04 12:50:00,26.43,26.45,26.43,26.44,276000.0,21.6598,21.6762,21.6598,21.668,276000.0
2015-05-04 13:00:00,26.44,26.44,26.4,26.41,353700.0,21.668,21.668,21.6352,21.6434,353700.0
2015-05-04 13:10:00,26.41,26.41,26.39,26.4,191400.0,21.6434,21.6434,21.627,21.6352,191400.0
2015-05-04 13:20:00,26.4,26.42,26.39,26.42,329100.0,21.6352,21.6516,21.627,21.6516,329100.0
2015-05-04 13:30:00,26.42,26.44,26.4,26.43,218400.0,21.6516,21.668,21.6352,21.6598,218400.0
2015-05-04 13:40:00,26.44,26.49,26.43,26.46,595500.0,21.668,21.709,21.6598,21.6844,595500.0
2015-05-04 13:50:00,26.46,26.52,26.45,26.47,627000.0,21.6844,21.7336,21.6762,21.6926,627000.0
2015-05-04 14:00:00,26.47,26.48,26.42,26.44,223800.0,21.6926,21.7008,21.6516,21.668,223800.0
2015-05-04 14:10:00,26.45,26.47,26.43,26.47,205200.0,21.6762,21.6926,21.6598,21.6926,205200.0
2015-05-04 14:20:00,26.47,26.49,26.45,26.48,219900.0,21.6926,21.709,21.6762,21.7008,219900.0
2015-05-04 14:30:00,26.48,26.51,26.47,26.48,363600.0,21.7008,21.7254,21.6926,21.7008,363600.0
2015-05-04 14:40:00,26.48,26.49,26.44,26.48,350400.0,21.7008,21.709,21.668,21.7008,350400.0
2015-05-04 14:50:00,26.48,26.48,26.43,26.44,325500.0,21.7008,21.7008,21.6598,21.668,325500.0
2015-05-04 15:00:00,26.44,26.46,26.43,26.43,526500.0,21.668,21.6844,21.6598,21.6598,526500.0
2015-05-04 15:10:00,26.43,26.46,26.42,26.44,313800.0,21.6598,21.6844,21.6516,21.668,313800.0
2015-05-04 15:20:00,26.44,26.46,26.43,26.44,466800.0,21.668,21.6844,21.6598,21.668,466800.0
2015-05-04 15:30:00,26.44,26.46,26.43,26.43,658200.0,21.668,21.6844,21.6598,21.6598,658200.0
2015-05-04 15:40:00,26.43,26.43,26.4,26.41,595800.0,21.6598,21.6598,21.6352,21.6434,595800.0
2015-05-04 15:50:00,26.41,26.42,26.38,26.4,1327500.0,21.6434,21.6516,21.6189,21.6352,1327500.0
2015-05-05 09:30:00,26.34,26.34,26.21,26.21,820800.0,21.5861,21.5861,21.4795,21.4795,820800.0
2015-05-05 09:40:00,26.21,26.23,26.13,26.17,737400.0,21.4795,21.4959,21.414,21.4468,737400.0
2015-05-05 09:50:00,26.16,26.17,26.06,26.12,733800.0,21.4386,21.4468,21.3566,21.4058,733800.0
2015-05-05 10:00:00,26.11,26.14,26.06,26.12,338100.0,21.3976,21.4222,21.3566,21.4058,338100.0
2015-05-05 10:10:00,26.12,26.14,26.09,26.11,275100.0,21.4058,21.4222,21.3812,21.3976,275100.0
2015-05-05 10:20:00,26.11,26.16,26.08,26.13,333000.0,21.3976,21.4386,21.373,21.414,333000.0
2015-05-05 10:30:00,26.13,26.14,26.09,26.13,403800.0,21.414,21.4222,21.3812,21.414,403800.0
2015-05-05 10:40:00,26.13,26.13,26.06,26.11,832800.0,21.414,21.414,21.3566,21.3976,832800.0
2015-05-05 10:50:00,26.11,26.12,26.08,26.09,233700.0,21.3976,21.4058,21.373,21.3812,233700.0
2015-05-05 11:00:00,26.09,26.09,26.05,26.08,737100.0,21.3812,21.3812,21.3484,21.373,737100.0
2015-05-05 11:10:00,26.08,26.12,26.08,26.1,353100.0,21.373,21.4058,21.373,21.3894,353100.0
2015-05-05 11:20:00,26.11,26.11,26.07,26.08,329100.0,21.3976,21.3976,21.3648,21.373,329100.0
2015-05-05 11:30:00,26.08,26.09,26.06,26.08,291900.0,21.373,21.3812,21.3566,21.373,291900.0
2015-05-05 11:40:00,26.08,26.1,26.08,26.08,205200.0,21.373,21.3894,21.373,21.373,205200.0
2015-05-05 11:50:00,26.08,26.1,26.07,26.1,269400.0,21.373,21.3894,21.3648,21.3894,269400.0
2015-05-05 12:00:00,26.1,26.12,26.1,26.12,151800.0,21.3894,21.4058,21.3894,21.4058,151800.0
2015-05-05 12:10:00,26.11,26.12,26.09,26.12,134700.0,21.3976,21.4058,21.3812,21.4058,134700.0
2015-05-05 12:20:00,26.12,26.13,26.09,26.1,173700.0,21.4058,21.414,21.3812,21.3894,173700.0
2015-05-05 12:30:00,26.1,26.11,26.08,26.08,143100.0,21.3894,21.3976,21.373,21.373,143100.0
2015-05-05 12:40:00,26.08,26.09,26.07,26.09,220200.0,21.373,21.3812,21.3648,21.3812,220200.0
2015-05-05 12:50:00,26.09,26.1,26.06,26.06,299100.0,21.3812,21.3894,21.3566,21.3566,299100.0
2015-05-05 13:00:00,26.06,26.07,26.04,26.05,258000.0,21.3566,21.3648,21.3402,21.3484,258000.0
2015-05-05 13:10:00,26.05,26.06,26.04,26.05,194100.0,21.3484,21.3566,21.3402,21.3484,194100.0
2015-05-05 13:20:00,26.05,26.08,26.03,26.08,265500.0,21.3484,21.373,21.332,21.373,265500.0
2015-05-05 13:30:00,26.08,26.1,26.07,26.09,175500.0,21.373,21.3894,21.3648,21.3812,175500.0
2015-05-05 13:40:00,26.09,26.09,26.06,26.07,153300.0,21.3812,21.3812,21.3566,21.3648,153300.0
2015-05-05 13:50:00,26.07,26.09,26.06,26.09,190200.0,21.3648,21.3812,21.3566,21.3812,190200.0
2015-05-05 14:00:00,26.09,26.09,26.06,26.09,231600.0,21.3812,21.3812,21.3566,21.3812,231600.0
2015-05-05 14:10:00,26.09,26.11,26.08,26.11,211500.0,21.3812,21.3976,21.373,21.3976,211500.0
2015-05-05 14:20:00,26.11,26.11,26.07,26.08,216600.0,21.3976,21.3976,21.3648,21.373,216600.0
2015-05-05 14:30:00,26.08,26.1,26.07,26.07,213900.0,21.373,21.3894,21.3648,21.3648,213900.0
2015-05-05 14:40:00,26.08,26.08,26.04,26.05,215100.0,21.373,21.373,21.3402,21.3484,215100.0
2015-05-05 14:50:00,26.04,26.06,26.03,26.05,235800.0,21.3402,21.3566,21.332,21.3484,235800.0
2015-05-05 15:00:00,26.05,26.06,26.03,26.03,237000.0,21.3484,21.3566,21.332,21.332,237000.0
2015-05-05 15:10:00,26.03,26.06,26.03,26.04,254700.0,21.332,21.3566,21.332,21.3402,254700.0
2015-05-05 15:20:00,26.05,26.08,26.03,26.07,359400.0,21.3484,21.373,21.332,21.3648,359400.0
2015-05-05 15:30:00,26.07,26.08,26.06,26.06,439200.0,21.3648,21.373,21.3566,21.3566,439200.0
2015-05-05 15:40:00,26.06,26.06,26.03,26.04,574200.0,21.3566,21.3566,21.332,21.3402,574200.0
2015-05-05 15:50:00,26.03,26.05,26.02,26.04,1363500.0,21.332,21.3484,21.3238,21.3402,1363500.0
2015-05-06 09:30:00,25.94,26.04,25.88,25.91,545400.0,21.3924,21.4749,21.3429,21.3677,545400.0
2015-05-06 09:40:00,25.89,25.9,25.79,25.84,457200.0,21.3512,21.3594,21.2687,21.3099,457200.0
2015-05-06 09:50:00,25.84,25.89,25.8,25.87,749100.0,21.3099,21.3512,21.277,21.3347,749100.0
2015-05-06 10:00:00,25.88,25.88,25.8,25.82,553800.0,21.3429,21.3429,21.277,21.2935,553800.0
2015-05-06 10:10:00,25.82,25.88,25.79,25.85,534300.0,21.2935,21.3429,21.2687,21.3182,534300.0
2015-05-06 10:20:00,25.85,25.88,25.82,25.85,368100.0,21.3182,21.3429,21.2935,21.3182,368100.0
2015-05-06 10:30:00,25.86,25.86,25.79,25.82,300900.0,21.3264,21.3264,21.2687,21.2935,300900.0
2015-05-06 10:40:00,25.82,25.94,25.82,25.92,321600.0,21.2935,21.3924,21.2935,21.3759,321600.0
2015-05-06 10:50:00,25.92,25.94,25.89,25.92,261900.0,21.3759,21.3924,21.3512,21.3759,261900.0
2015-05-06 11:00:00,25.92,25.97,25.9,25.95,488100.0,21.3759,21.4172,21.3594,21.4007,488100.0
2015-05-06 11:10:00,25.95,25.95,25.9,25.91,537600.0,21.4007,21.4007,21.3594,21.3677,537600.0
2015-05-06 11:20:00,25.91,25.93,25.88,25.92,187200.0,21.3677,21.3842,21.3429,21.3759,187200.0
2015-05-06 11:30:00,25.92,25.93,25.88,25.89,155100.0,21.3759,21.3842,21.3429,21.3512,155100.0
2015-05-06 11:40:00,25.88,25.95,25.88,25.92,225300.0,21.3429,21.4007,21.3429,21.3759,225300.0
2015-05-06 11:50:00,25.93,25.93,25.91,25.92,158400.0,21.3842,21.3842,21.3677,21.3759,158400.0
2015-05-06 12:00:00,25.92,25.92,25.87,25.88,144300.0,21.3759,21.3759,21.3347,21.3429,144300.0
2015-05-06 12:10:00,25.88,25.9,25.87,25.89,296700.0,21.3429,21.3594,21.3347,21.3512,296700.0
2015-05-06 12:20:00,25.9,25.92,25.89,25.89,237000.0,21.3594,21.3759,21.3512,21.3512,237000.0
2015-05-06 12:30:00,25.89,25.94,25.89,25.94,440400.0,21.3512,21.3924,21.3512,21.3924,440400.0
2015-05-06 12:40:00,25.94,25.94,25.89,25.91,131400.0,21.3924,21.3924,21.3512,21.3677,131400.0
2015-05-06 12:50:00,25.91,25.92,25.87,25.89,169800.0,21.3677,21.3759,21.3347,21.3512,169800.0
2015-05-06 13:00:00,25.89,25.89,25.84,25.84,228300.0,21.3512,21.3512,21.3099,21.3099,228300.0
2015-05-06 13:10:00,25.85,25.87,25.84,25.85,186900.0,21.3182,21.3347,21.3099,21.3182,186900.0
2015-05-06 13:20:00,25.85,25.86,25.81,25.81,281100.0,21.3182,21.3264,21.2852,21.2852,281100.0
2015-05-06 13:30:00,25.81,25.82,25.77,25.81,285900.0,21.2852,21.2935,21.2522,21.2852,285900.0
2015-05-06 13:40:00,25.81,25.82,25.78,25.79,193500.0,21.2852,21.2935,21.2605,21.2687,193500.0
2015-05-06 13:50:00,25.78,25.82,25.77,25.81,163200.0,21.2605,21.2935,21.2522,21.2852,163200.0
2015-05-06 14:00:00,25.82,25.84,25.81,25.83,171600.0,21.2935,21.3099,21.2852,21.3017,171600.0
2015-05-06 14:10:00,25.83,25.85,25.81,25.85,302700.0,21.3017,21.3182,21.2852,21.3182,302700.0
2015-05-06 14:20:00,25.86,25.86,25.81,25.83,330900.0,21.3264,21.3264,21.2852,21.3017,330900.0
2015-05-06 14:30:00,25.84,25.84,25.76,25.78,294000.0,21.3099,21.3099,21.244,21.2605,294000.0
2015-05-06 14:40:00,25.77,25.78,25.74,25.77,363300.0,21.2522,21.2605,21.2275,21.2522,363300.0
2015-05-06 14:50:00,25.77,25.8,25.77,25.79,255000.0,21.2522,21.277,21.2522,21.2687,255000.0
2015-05-06 15:00:00,25.79,25.8,25.76,25.78,345900.0,21.2687,21.277,21.244,21.2605,345900.0
2015-05-06 15:10:00,25.78,25.78,25.72,25.73,435600.0,21.2605,21.2605,21.211,21.2192,435600.0
2015-05-06 15:20:00,25.73,25.79,25.73,25.78,408300.0,21.2192,21.2687,21.2192,21.2605,408300.0
2015-05-06 15:30:00,25.79,25.82,25.76,25.82,577200.0,21.2687,21.2935,21.244,21.2935,577200.0
2015-05-06 15:40:00,25.82,25.84,25.79,25.84,573300.0,21.2935,21.3099,21.2687,21.3099,573300.0
2015-05-06 15:50:00,25.83,25.88,25.81,25.88,1115700.0,21.3017,21.3429,21.2852,21.3429,1115700.0
2015-05-07 09:30:00,25.91,25.95,25.77,25.91,768600.0,21.3677,21.4007,21.2522,21.3677,768600.0
2015-05-07 09:40:00,25.9,26.02,25.9,26.01,877500.0,21.3594,21.4584,21.3594,21.4501,877500.0
2015-05-07 09:50:00,26.01,26.02,25.96,25.99,584400.0,21.4501,21.4584,21.4089,21.4336,584400.0
2015-05-07 10:00:00,25.99,26.04,25.93,26.01,600000.0,21.4336,21.4749,21.3842,21.4501,600000.0
2015-05-07 10:10:00,26.01,26.04,25.97,26.0,373800.0,21.4501,21.4749,21.4172,21.4419,373800.0
2015-05-07 10:20:00,25.99,26.07,25.99,26.02,585600.0,21.4336,21.4996,21.4336,21.4584,585600.0
2015-05-07 10:30:00,26.02,26.03,25.97,26.02,273000.0,21.4584,21.4666,21.4172,21.4584,273000.0
2015-05-07 10:40:00,26.02,26.09,26.02,26.05,638100.0,21.4584,21.5161,21.4584,21.4831,638100.0
2015-05-07 10:50:00,26.05,26.09,26.04,26.04,381300.0,21.4831,21.5161,21.4749,21.4749,381300.0
2015-05-07 11:00:00,26.04,26.05,25.99,26.0,205200.0,21.4749,21.4831,21.4336,21.4419,205200.0
2015-05-07 11:10:00,25.99,26.01,25.98,25.99,154800.0,21.4336,21.4501,21.4254,21.4336,154800.0
2015-05-07 11:20:00,25.99,26.05,25.98,26.04,724800.0,21.4336,21.4831,21.4254,21.4749,724800.0
2015-05-07 11:30:00,26.04,26.06,26.01,26.01,215100.0,21.4749,21.4914,21.4501,21.4501,215100.0
2015-05-07 11:40:00,26.01,26.04,26.01,26.03,273600.0,21.4501,21.4749,21.4501,21.4666,273600.0
2015-05-07 11:50:00,26.03,26.03,25.98,25.99,343200.0,21.4666,21.4666,21.4254,21.4336,343200.0
2015-05-07 12:00:00,25.99,26.06,25.99,26.05,265800.0,21.4336,21.4914,21.4336,21.4831,265800.0
2015-05-07 12:10:00,26.05,26.08,26.04,26.08,319500.0,21.4831,21.5079,21.4749,21.5079,319500.0
2015-05-07 12:20:00,26.08,26.08,26.06,26.07,211200.0,21.5079,21.5079,21.4914,21.4996,211200.0
2015-05-07 12:30:00,26.07,26.1,26.06,26.09,461100.0,21.4996,21.5244,21.4914,21.5161,461100.0
2015-05-07 12:40:00,26.09,26.1,26.08,26.09,217200.0,21.5161,21.5244,21.5079,21.5161,217200.0
2015-05-07 12:50:00,26.09,26.1,26.07,26.08,382500.0,21.5161,21.5244,21.4996,21.5079,382500.0
2015-05-07 13:00:00,26.08,26.1,26.06,26.06,326100.0,21.5079,21.5244,21.4914,21.4914,326100.0
2015-05-07 13:10:00,26.06,26.09,26.05,26.07,176700.0,21.4914,21.5161,21.4831,21.4996,176700.0
2015-05-07 13:20:00,26.07,26.08,26.06,26.07,318600.0,21.4996,21.5079,21.4914,21.4996,318600.0
2015-05-07 13:30:00,26.07,26.11,26.07,26.11,261000.0,21.4996,21.5326,21.4996,21.5326,261000.0
2015-05-07 13:40:00,26.11,26.11,26.07,26.07,126300.0,21.5326,21.5326,21.4996,21.4996,126300.0
2015-05-07 13:50:00,26.07,26.08,26.05,26.06,269700.0,21.4996,21.5079,21.4831,21.4914,269700.0
2015-05-07 14:00:00,26.06,26.06,26.04,26.05,192000.0,21.4914,21.4914,21.4749,21.4831,192000.0
2015-05-07 14:10:00,26.05,26.06,26.04,26.05,209100.0,21.4831,21.4914,21.4749,21.4831,209100.0
2015-05-07 14:20:00,26.05,26.08,26.04,26.07,116700.0,21.4831,21.5079,21.4749,21.4996,116700.0
2015-05-07 14:30:00,26.07,26.08,26.04,26.05,168600.0,21.4996,21.5079,21.4749,21.4831,168600.0
2015-05-07 14:40:00,26.04,26.05,26.02,26.03,174600.0,21.4749,21.4831,21.4584,21.4666,174600.0
2015-05-07 14:50:00,26.03,26.06,26.02,26.05,271200.0,21.4666,21.4914,21.4584,21.4831,271200.0
2015-05-07 15:00:00,26.05,26.06,26.04,26.04,197400.0,21.4831,21.4914,21.4749,21.4749,197400.0
2015-05-07 15:10:00,26.05,26.06,26.01,26.02,306300.0,21.4831,21.4914,21.4501,21.4584,306300.0
2015-05-07 15:20:00,26.02,26.02,25.99,26.01,277200.0,21.4584,21.4584,21.4336,21.4501,277200.0
2015-05-07 15:30:00,26.01,26.01,25.99,26.0,361500.0,21.4501,21.4501,21.4336,21.4419,361500.0
2015-05-07 15:40:00,26.0,26.01,25.98,26.0,509400.0,21.4419,21.4501,21.4254,21.4419,509400.0
2015-05-07 15:50:00,26.0,26.06,26.0,26.01,1117500.0,21.4419,21.4914,21.4419,21.4501,1117500.0
2015-05-08 09:30:00,26.2,26.33,26.2,26.32,536400.0,21.6068,21.714,21.6068,21.7058,536400.0
2015-05-08 09:40:00,26.32,26.39,26.32,26.36,714300.0,21.7058,21.7635,21.7058,21.7388,714300.0
2015-05-08 09:50:00,26.36,26.42,26.36,26.41,639300.0,21.7388,21.7883,21.7388,21.78,639300.0
2015-05-08 10:00:00,26.41,26.41,26.37,26.37,705900.0,21.78,21.78,21.747,21.747,705900.0
2015-05-08 10:10:00,26.37,26.38,26.32,26.33,282000.0,21.747,21.7553,21.7058,21.714,282000.0
2015-05-08 10:20:00,26.33,26.34,26.31,26.33,399900.0,21.714,21.7223,21.6975,21.714,399900.0
2015-05-08 10:30:00,26.33,26.34,26.29,26.3,318600.0,21.714,21.7223,21.6811,21.6893,318600.0
2015-05-08 10:40:00,26.31,26.31,26.27,26.29,339300.0,21.6975,21.6975,21.6646,21.6811,339300.0
2015-05-08 10:50:00,26.29,26.34,26.28,26.33,306900.0,21.6811,21.7223,21.6728,21.714,306900.0
2015-05-08 11:00:00,26.33,26.33,26.3,26.31,306600.0,21.714,21.714,21.6893,21.6975,306600.0
2015-05-08 11:10:00,26.32,26.34,26.31,26.32,558300.0,21.7058,21.7223,21.6975,21.7058,558300.0
2015-05-08 11:20:00,26.31,26.31,26.26,26.27,287700.0,21.6975,21.6975,21.6563,21.6646,287700.0
2015-05-08 11:30:00,26.27,26.3,26.25,26.26,359400.0,21.6646,21.6893,21.6481,21.6563,359400.0
2015-05-08 11:40:00,26.27,26.27,26.24,26.24,317400.0,21.6646,21.6646,21.6398,21.6398,317400.0
2015-05-08 11:50:00,26.24,26.26,26.22,26.22,399600.0,21.6398,21.6563,21.6233,21.6233,399600.0
2015-05-08 12:00:00,26.22,26.23,26.2,26.21,281400.0,21.6233,21.6316,21.6068,21.6151,281400.0
2015-05-08 12:10:00,26.21,26.21,26.15,26.15,479700.0,21.6151,21.6151,21.5656,21.5656,479700.0
2015-05-08 12:20:00,26.15,26.2,26.15,26.19,241500.0,21.5656,21.6068,21.5656,21.5986,241500.0
2015-05-08 12:30:00,26.2,26.22,26.19,26.19,144900.0,21.6068,21.6233,21.5986,21.5986,144900.0
2015-05-08 12:40:00,26.2,26.21,26.19,26.2,144000.0,21.6068,21.6151,21.5986,21.6068,144000.0
2015-05-08 12:50:00,26.2,26.23,26.2,26.23,151200.0,21.6068,21.6316,21.6068,21.6316,151200.0
2015-05-08 13:00:00,26.22,26.22,26.2,26.2,186600.0,21.6233,21.6233,21.6068,21.6068,186600.0
2015-05-08 13:10:00,26.21,26.21,26.19,26.19,149100.0,21.6151,21.6151,21.5986,21.5986,149100.0
2015-05-08 13:20:00,26.19,26.2,26.18,26.18,286500.0,21.5986,21.6068,21.5903,21.5903,286500.0
2015-05-08 13:30:00,26.18,26.2,26.15,26.18,324300.0,21.5903,21.6068,21.5656,21.5903,324300.0
2015-05-08 13:40:00,26.18,26.18,26.16,26.18,446400.0,21.5903,21.5903,21.5738,21.5903,446400.0
2015-05-08 13:50:00,26.18,26.19,26.17,26.17,272400.0,21.5903,21.5986,21.5821,21.5821,272400.0
2015-05-08 14:00:00,26.18,26.19,26.16,26.16,215100.0,21.5903,21.5986,21.5738,21.5738,215100.0
2015-05-08 14:10:00,26.16,26.2,26.16,26.18,180600.0,21.5738,21.6068,21.5738,21.5903,180600.0
2015-05-08 14:20:00,26.18,26.19,26.17,26.18,132300.0,21.5903,21.5986,21.5821,21.5903,132300.0
2015-05-08 14:30:00,26.18,26.19,26.17,26.18,185100.0,21.5903,21.5986,21.5821,21.5903,185100.0
2015-05-08 14:40:00,26.18,26.2,26.18,26.18,246600.0,21.5903,21.6068,21.5903,21.5903,246600.0
2015-05-08 14:50:00,26.19,26.19,26.17,26.17,227100.0,21.5986,21.5986,21.5821,21.5821,227100.0
2015-05-08 15:00:00,26.17,26.18,26.15,26.15,343500.0,21.5821,21.5903,21.5656,21.5656,343500.0
2015-05-08 15:10:00,26.15,26.18,26.15,26.16,375000.0,21.5656,21.5903,21.5656,21.5738,375000.0
2015-05-08 15:20:00,26.16,26.16,26.13,26.16,383400.0,21.5738,21.5738,21.5491,21.5738,383400.0
2015-05-08 15:30:00,26.16,26.19,26.15,26.17,311700.0,21.5738,21.5986,21.5656,21.5821,311700.0
2015-05-08 15:40:00,26.17,26.2,26.17,26.17,445500.0,21.5821,21.6068,21.5821,21.5821,445500.0
2015-05-08 15:50:00,26.17,26.18,26.16,26.17,1032000.0,21.5821,21.5903,21.5738,21.5821,1032000.0
2015-05-11 09:30:00,26.11,26.15,26.06,26.1,525900.0,21.5326,21.5656,21.4914,21.5244,525900.0
2015-05-11 09:40:00,26.1,26.12,26.06,26.09,184200.0,21.5244,21.5409,21.4914,21.5161,184200.0
2015-05-11 09:50:00,26.09,26.13,26.09,26.13,392700.0,21.5161,21.5491,21.5161,21.5491,392700.0
2015-05-11 10:00:00,26.13,26.15,26.11,26.14,267000.0,21.5491,21.5656,21.5326,21.5574,267000.0
2015-05-11 10:10:00,26.14,26.14,26.1,26.1,298200.0,21.5574,21.5574,21.5244,21.5244,298200.0
2015-05-11 10:20:00,26.11,26.14,26.1,26.1,189600.0,21.5326,21.5574,21.5244,21.5244,189600.0
2015-05-11 10:30:00,26.1,26.12,26.06,26.12,238200.0,21.5244,21.5409,21.4914,21.5409,238200.0
2015-05-11 10:40:00,26.12,26.15,26.11,26.14,185400.0,21.5409,21.5656,21.5326,21.5574,185400.0
2015-05-11 10:50:00,26.14,26.16,26.13,26.15,169200.0,21.5574,21.5738,21.5491,21.5656,169200.0
2015-05-11 11:00:00,26.16,26.17,26.15,26.17,217200.0,21.5738,21.5821,21.5656,21.5821,217200.0
2015-05-11 11:10:00,26.17,26.2,26.17,26.2,151200.0,21.5821,21.6068,21.5821,21.6068,151200.0
2015-05-11 11:20:00,26.2,26.2,26.15,26.16,135300.0,21.6068,21.6068,21.5656,21.5738,135300.0
2015-05-11 11:30:00,26.16,26.18,26.15,26.18,287100.0,21.5738,21.5903,21.5656,21.5903,287100.0
2015-05-11 11:40:00,26.18,26.18,26.15,26.16,90600.0,21.5903,21.5903,21.5656,21.5738,90600.0
2015-05-11 11:50:00,26.17,26.18,26.14,26.15,314400.0,21.5821,21.5903,21.5574,21.5656,314400.0
2015-05-11 12:00:00,26.15,26.15,26.11,26.11,147900.0,21.5656,21.5656,21.5326,21.5326,147900.0
2015-05-11 12:10:00,26.11,26.12,26.09,26.11,177600.0,21.5326,21.5409,21.5161,21.5326,177600.0
2015-05-11 12:20:00,26.11,26.11,26.09,26.11,102300.0,21.5326,21.5326,21.5161,21.5326,102300.0
2015-05-11 12:30:00,26.11,26.11,26.09,26.1,166200.0,21.5326,21.5326,21.5161,21.5244,166200.0
2015-05-11 12:40:00,26.1,26.11,26.07,26.07,190800.0,21.5244,21.5326,21.4996,21.4996,190800.0
2015-05-11 12:50:00,26.08,26.09,26.07,26.08,96900.0,21.5079,21.5161,21.4996,21.5079,96900.0
2015-05-11 13:00:00,26.08,26.1,26.07,26.1,128100.0,21.5079,21.5244,21.4996,21.5244,128100.0
2015-05-11 13:10:00,26.1,26.11,26.09,26.09,194400.0,21.5244,21.5326,21.5161,21.5161,194400.0
2015-05-11 13:20:00,26.1,26.1,26.08,26.09,114900.0,21.5244,21.5244,21.5079,21.5161,114900.0
2015-05-11 13:30:00,26.09,26.1,26.08,26.09,117300.0,21.5161,21.5244,21.5079,21.5161,117300.0
2015-05-11 13:40:00,26.09,26.1,26.06,26.06,208200.0,21.5161,21.5244,21.4914,21.4914,208200.0
2015-05-11 13:50:00,26.06,26.08,26.05,26.06,315600.0,21.4914,21.5079,21.4831,21.4914,315600.0
2015-05-11 14:00:00,26.06,26.09,26.05,26.07,179400.0,21.4914,21.5161,21.4831,21.4996,179400.0
2015-05-11 14:10:00,26.07,26.08,26.05,26.06,91800.0,21.4996,21.5079,21.4831,21.4914,91800.0
2015-05-11 14:20:00,26.06,26.07,26.06,26.06,114900.0,21.4914,21.4996,21.4914,21.4914,114900.0
2015-05-11 14:30:00,26.06,26.07,26.05,26.05,120300.0,21.4914,21.4996,21.4831,21.4831,120300.0
2015-05-11 14:40:00,26.06,26.07,26.05,26.05,144300.0,21.4914,21.4996,21.4831,21.4831,144300.0
2015-05-11 14:50:00,26.05,26.06,26.02,26.03,210000.0,21.4831,21.4914,21.4584,21.4666,210000.0
2015-05-11 15:00:00,26.03,26.05,26.01,26.04,324000.0,21.4666,21.4831,21.4501,21.4749,324000.0
2015-05-11 15:10:00,26.04,26.08,26.03,26.08,249600.0,21.4749,21.5079,21.4666,21.5079,249600.0
2015-05-11 15:20:00,26.08,26.09,26.07,26.07,322500.0,21.5079,21.5161,21.4996,21.4996,322500.0
2015-05-11 15:30:00,26.07,26.09,26.05,26.06,336300.0,21.4996,21.5161,21.4831,21.4914,336300.0
2015-05-11 15:40:00,26.06,26.08,26.05,26.05,401700.0,21.4914,21.5079,21.4831,21.4831,401700.0
2015-05-11 15:50:00,26.05,26.06,26.04,26.04,684000.0,21.4831,21.4914,21.4749,21.4749,684000.0
2015-05-12 09:30:00,26.01,26.2,25.96,26.18,1662900.0,21.4501,21.6068,21.4089,21.5903,1662900.0
2015-05-12 09:40:00,26.18,26.35,26.17,26.3,1964400.0,21.5903,21.7305,21.5821,21.6893,1964400.0
2015-05-12 09:50:00,26.3,26.4,26.29,26.37,1266900.0,21.6893,21.7718,21.6811,21.747,1266900.0
2015-05-12 10:00:00,26.37,26.42,26.33,26.39,975600.0,21.747,21.7883,21.714,21.7635,975600.0
2015-05-12 10:10:00,26.39,26.47,26.37,26.41,828000.0,21.7635,21.8295,21.747,21.78,828000.0
2015-05-12 10:20:00,26.41,26.49,26.38,26.42,1375200.0,21.78,21.846,21.7553,21.7883,1375200.0
2015-05-12 10:30:00,26.42,26.47,26.41,26.47,729600.0,21.7883,21.8295,21.78,21.8295,729600.0
2015-05-12 10:40:00,26.47,26.48,26.44,26.44,799800.0,21.8295,21.8377,21.8048,21.8048,799800.0
2015-05-12 10:50:00,26.44,26.44,26.35,26.36,442200.0,21.8048,21.8048,21.7305,21.7388,442200.0
2015-05-12 11:00:00,26.36,26.38,26.35,26.35,356100.0,21.7388,21.7553,21.7305,21.7305,356100.0
2015-05-12 11:10:00,26.35,26.35,26.29,26.3,424500.0,21.7305,21.7305,21.6811,21.6893,424500.0
2015-05-12 11:20:00,26.3,26.34,26.27,26.28,398700.0,21.6893,21.7223,21.6646,21.6728,398700.0
2015-05-12 11:30:00,26.28,26.32,26.28,26.29,361500.0,21.6728,21.7058,21.6728,21.6811,361500.0
2015-05-12 11:40:00,26.29,26.3,26.26,26.3,288900.0,21.6811,21.6893,21.6563,21.6893,288900.0
2015-05-12 11:50:00,26.3,26.33,26.29,26.32,222900.0,21.6893,21.714,21.6811,21.7058,222900.0
2015-05-12 12:00:00,26.32,26.32,26.25,26.25,395100.0,21.7058,21.7058,21.6481,21.6481,395100.0
2015-05-12 12:10:00,26.25,26.26,26.25,26.26,472200.0,21.6481,21.6563,21.6481,21.6563,472200.0
2015-05-12 12:20:00,26.26,26.28,26.26,26.27,223500.0,21.6563,21.6728,21.6563,21.6646,223500.0
2015-05-12 12:30:00,26.27,26.33,26.26,26.33,249900.0,21.6646,21.714,21.6563,21.714,249900.0
2015-05-12 12:40:00,26.33,26.34,26.3,26.3,135600.0,21.714,21.7223,21.6893,21.6893,135600.0
2015-05-12 12:50:00,26.31,26.33,26.3,26.31,137400.0,21.6975,21.714,21.6893,21.6975,137400.0
2015-05-12 13:00:00,26.31,26.32,26.28,26.3,132600.0,21.6975,21.7058,21.6728,21.6893,132600.0
2015-05-12 13:10:00,26.31,26.32,26.29,26.29,215700.0,21.6975,21.7058,21.6811,21.6811,215700.0
2015-05-12 13:20:00,26.3,26.32,26.29,26.3,153300.0,21.6893,21.7058,21.6811,21.6893,153300.0
2015-05-12 13:30:00,26.3,26.31,26.27,26.29,111300.0,21.6893,21.6975,21.6646,21.6811,111300.0
2015-05-12 13:40:00,26.29,26.3,26.27,26.27,109800.0,21.6811,21.6893,21.6646,21.6646,109800.0
2015-05-12 13:50:00,26.27,26.3,26.26,26.28,250800.0,21.6646,21.6893,21.6563,21.6728,250800.0
2015-05-12 14:00:00,26.28,26.29,26.28,26.28,367500.0,21.6728,21.6811,21.6728,21.6728,367500.0
2015-05-12 14:10:00,26.28,26.28,26.25,26.26,210000.0,21.6728,21.6728,21.6481,21.6563,210000.0
2015-05-12 14:20:00,26.26,26.31,26.26,26.31,348600.0,21.6563,21.6975,21.6563,21.6975,348600.0
2015-05-12 14:30:00,26.31,26.34,26.31,26.33,254100.0,21.6975,21.7223,21.6975,21.714,254100.0
2015-05-12 14:40:00,26.33,26.33,26.29,26.3,210000.0,21.714,21.714,21.6811,21.6893,210000.0
2015-05-12 14:50:00,26.3,26.3,26.27,26.28,191700.0,21.6893,21.6893,21.6646,21.6728,191700.0
2015-05-12 15:00:00,26.28,26.31,26.28,26.3,334800.0,21.6728,21.6975,21.6728,21.6893,334800.0
2015-05-12 15:10:00,26.3,26.33,26.3,26.32,578400.0,21.6893,21.714,21.6893,21.7058,578400.0
2015-05-12 15:20:00,26.33,26.37,26.32,26.35,709200.0,21.714,21.747,21.7058,21.7305,709200.0
2015-05-12 15:30:00,26.35,26.35,26.33,26.34,830400.0,21.7305,21.7305,21.714,21.7223,830400.0
2015-05-12 15:40:00,26.34,26.35,26.31,26.32,818400.0,21.7223,21.7305,21.6975,21.7058,818400.0
2015-05-12 15:50:00,26.31,26.33,26.31,26.32,1442100.0,21.6975,21.714,21.6975,21.7058,1442100.0
2015-05-13 09:30:00,26.39,26.48,26.25,26.34,1189200.0,21.7635,21.8377,21.6481,21.7223,1189200.0
2015-05-13 09:40:00,26.34,26.37,26.28,26.37,552600.0,21.7223,21.747,21.6728,21.747,552600.0
2015-05-13 09:50:00,26.37,26.37,26.33,26.33,382800.0,21.747,21.747,21.714,21.714,382800.0
2015-05-13 10:00:00,26.33,26.36,26.32,26.36,682800.0,21.714,21.7388,21.7058,21.7388,682800.0
2015-05-13 10:10:00,26.35,26.38,26.34,26.34,351900.0,21.7305,21.7553,21.7223,21.7223,351900.0
2015-05-13 10:20:00,26.34,26.36,26.33,26.34,472500.0,21.7223,21.7388,21.714,21.7223,472500.0
2015-05-13 10:30:00,26.33,26.33,26.26,26.27,668700.0,21.714,21.714,21.6563,21.6646,668700.0
2015-05-13 10:40:00,26.27,26.29,26.24,26.27,537600.0,21.6646,21.6811,21.6398,21.6646,537600.0
2015-05-13 10:50:00,26.27,26.3,26.24,26.24,537900.0,21.6646,21.6893,21.6398,21.6398,537900.0
2015-05-13 11:00:00,26.24,26.25,26.21,26.23,573300.0,21.6398,21.6481,21.6151,21.6316,573300.0
2015-05-13 11:10:00,26.23,26.24,26.2,26.22,412500.0,21.6316,21.6398,21.6068,21.6233,412500.0
2015-05-13 11:20:00,26.22,26.23,26.18,26.18,405300.0,21.6233,21.6316,21.5903,21.5903,405300.0
2015-05-13 11:30:00,26.18,26.18,26.15,26.16,1521000.0,21.5903,21.5903,21.5656,21.5738,1521000.0
2015-05-13 11:40:00,26.16,26.18,26.15,26.17,519000.0,21.5738,21.5903,21.5656,21.5821,519000.0
2015-05-13 11:50:00,26.17,26.17,26.15,26.15,384900.0,21.5821,21.5821,21.5656,21.5656,384900.0
2015-05-13 12:00:00,26.15,26.16,26.12,26.12,313500.0,21.5656,21.5738,21.5409,21.5409,313500.0
2015-05-13 12:10:00,26.12,26.13,26.11,26.11,282900.0,21.5409,21.5491,21.5326,21.5326,282900.0
2015-05-13 12:20:00,26.11,26.11,26.06,26.07,324000.0,21.5326,21.5326,21.4914,21.4996,324000.0
2015-05-13 12:30:00,26.07,26.12,26.06,26.12,408600.0,21.4996,21.5409,21.4914,21.5409,408600.0
2015-05-13 12:40:00,26.11,26.12,26.08,26.09,229200.0,21.5326,21.5409,21.5079,21.5161,229200.0
2015-05-13 12:50:00,26.09,26.1,26.07,26.08,293700.0,21.5161,21.5244,21.4996,21.5079,293700.0
2015-05-13 13:00:00,26.08,26.15,26.08,26.12,320100.0,21.5079,21.5656,21.5079,21.5409,320100.0
2015-05-13 13:10:00,26.12,26.13,26.09,26.1,422700.0,21.5409,21.5491,21.5161,21.5244,422700.0
2015-05-13 13:20:00,26.1,26.11,26.09,26.1,469500.0,21.5244,21.5326,21.5161,21.5244,469500.0
2015-05-13 13:30:00,26.1,26.12,26.1,26.11,250500.0,21.5244,21.5409,21.5244,21.5326,250500.0
2015-05-13 13:40:00,26.11,26.11,26.09,26.1,259500.0,21.5326,21.5326,21.5161,21.5244,259500.0
2015-05-13 13:50:00,26.1,26.1,26.07,26.08,271800.0,21.5244,21.5244,21.4996,21.5079,271800.0
2015-05-13 14:00:00,26.09,26.09,26.05,26.06,405000.0,21.5161,21.5161,21.4831,21.4914,405000.0
2015-05-13 14:10:00,26.06,26.07,26.03,26.05,497400.0,21.4914,21.4996,21.4666,21.4831,497400.0
2015-05-13 14:20:00,26.05,26.06,26.04,26.05,438300.0,21.4831,21.4914,21.4749,21.4831,438300.0
2015-05-13 14:30:00,26.05,26.08,26.03,26.08,321600.0,21.4831,21.5079,21.4666,21.5079,321600.0
2015-05-13 14:40:00,26.08,26.11,26.08,26.1,438300.0,21.5079,21.5326,21.5079,21.5244,438300.0
2015-05-13 14:50:00,26.1,26.11,26.07,26.07,300600.0,21.5244,21.5326,21.4996,21.4996,300600.0
2015-05-13 15:00:00,26.07,26.11,26.07,26.09,395700.0,21.4996,21.5326,21.4996,21.5161,395700.0
2015-05-13 15:10:00,26.09,26.1,26.05,26.05,380100.0,21.5161,21.5244,21.4831,21.4831,380100.0
2015-05-13 15:20:00,26.05,26.06,26.02,26.02,468000.0,21.4831,21.4914,21.4584,21.4584,468000.0
2015-05-13 15:30:00,26.02,26.02,25.99,25.99,563700.0,21.4584,21.4584,21.4336,21.4336,563700.0
2015-05-13 15:40:00,25.99,26.04,25.99,26.04,736500.0,21.4336,21.4749,21.4336,21.4749,736500.0
2015-05-13 15:50:00,26.04,26.07,26.04,26.05,1403400.0,21.4749,21.4996,21.4749,21.4831,1403400.0
2015-05-14 09:30:00,26.12,26.23,26.12,26.15,685800.0,21.5409,21.6316,21.5409,21.5656,685800.0
2015-05-14 09:40:00,26.15,26.19,26.09,26.1,452100.0,21.5656,21.5986,21.5161,21.5244,452100.0
2015-05-14 09:50:00,26.1,26.12,26.01,26.01,476400.0,21.5244,21.5409,21.4501,21.4501,476400.0
2015-05-14 10:00:00,26.01,26.04,26.01,26.04,675300.0,21.4501,21.4749,21.4501,21.4749,675300.0
2015-05-14 10:10:00,26.04,26.06,26.02,26.03,507000.0,21.4749,21.4914,21.4584,21.4666,507000.0
2015-05-14 10:20:00,26.03,26.05,26.02,26.05,249000.0,21.4666,21.4831,21.4584,21.4831,249000.0
2015-05-14 10:30:00,26.05,26.1,26.04,26.09,571200.0,21.4831,21.5244,21.4749,21.5161,571200.0
2015-05-14 10:40:00,26.1,26.14,26.09,26.11,585300.0,21.5244,21.5574,21.5161,21.5326,585300.0
2015-05-14 10:50:00,26.11,26.13,26.11,26.12,264600.0,21.5326,21.5491,21.5326,21.5409,264600.0
2015-05-14 11:00:00,26.11,26.15,26.11,26.14,619800.0,21.5326,21.5656,21.5326,21.5574,619800.0
2015-05-14 11:10:00,26.14,26.14,26.08,26.11,378300.0,21.5574,21.5574,21.5079,21.5326,378300.0
2015-05-14 11:20:00,26.11,26.15,26.11,26.15,166500.0,21.5326,21.5656,21.5326,21.5656,166500.0
2015-05-14 11:30:00,26.15,26.15,26.12,26.13,309900.0,21.5656,21.5656,21.5409,21.5491,309900.0
2015-05-14 11:40:00,26.13,26.17,26.13,26.17,297000.0,21.5491,21.5821,21.5491,21.5821,297000.0
2015-05-14 11:50:00,26.17,26.21,26.17,26.2,226800.0,21.5821,21.6151,21.5821,21.6068,226800.0
2015-05-14 12:00:00,26.2,26.21,26.17,26.18,280500.0,21.6068,21.6151,21.5821,21.5903,280500.0
2015-05-14 12:10:00,26.18,26.19,26.16,26.16,397500.0,21.5903,21.5986,21.5738,21.5738,397500.0
2015-05-14 12:20:00,26.17,26.19,26.16,26.17,285000.0,21.5821,21.5986,21.5738,21.5821,285000.0
2015-05-14 12:30:00,26.17,26.19,26.17,26.18,207900.0,21.5821,21.5986,21.5821,21.5903,207900.0
2015-05-14 12:40:00,26.18,26.19,26.16,26.19,222300.0,21.5903,21.5986,21.5738,21.5986,222300.0
2015-05-14 12:50:00,26.19,26.2,26.19,26.2,299100.0,21.5986,21.6068,21.5986,21.6068,299100.0
2015-05-14 13:00:00,26.2,26.23,26.2,26.22,259800.0,21.6068,21.6316,21.6068,21.6233,259800.0
2015-05-14 13:10:00,26.21,26.22,26.18,26.19,160500.0,21.6151,21.6233,21.5903,21.5986,160500.0
2015-05-14 13:20:00,26.19,26.22,26.19,26.22,168900.0,21.5986,21.6233,21.5986,21.6233,168900.0
2015-05-14 13:30:00,26.22,26.23,26.21,26.21,243600.0,21.6233,21.6316,21.6151,21.6151,243600.0
2015-05-14 13:40:00,26.21,26.22,26.19,26.19,155700.0,21.6151,21.6233,21.5986,21.5986,155700.0
2015-05-14 13:50:00,26.2,26.22,26.19,26.2,268500.0,21.6068,21.6233,21.5986,21.6068,268500.0
2015-05-14 14:00:00,26.2,26.21,26.19,26.2,243300.0,21.6068,21.6151,21.5986,21.6068,243300.0
2015-05-14 14:10:00,26.2,26.21,26.19,26.21,208500.0,21.6068,21.6151,21.5986,21.6151,208500.0
2015-05-14 14:20:00,26.21,26.21,26.19,26.2,151200.0,21.6151,21.6151,21.5986,21.6068,151200.0
2015-05-14 14:30:00,26.2,26.23,26.19,26.22,288000.0,21.6068,21.6316,21.5986,21.6233,288000.0
2015-05-14 14:40:00,26.22,26.23,26.2,26.2,173700.0,21.6233,21.6316,21.6068,21.6068,173700.0
2015-05-14 14:50:00,26.2,26.25,26.2,26.24,444600.0,21.6068,21.6481,21.6068,21.6398,444600.0
2015-05-14 15:00:00,26.25,26.26,26.24,26.25,433200.0,21.6481,21.6563,21.6398,21.6481,433200.0
2015-05-14 15:10:00,26.25,26.25,26.24,26.24,451800.0,21.6481,21.6481,21.6398,21.6398,451800.0
2015-05-14 15:20:00,26.24,26.25,26.23,26.24,663000.0,21.6398,21.6481,21.6316,21.6398,663000.0
2015-05-14 15:30:00,26.24,26.25,26.23,26.24,605700.0,21.6398,21.6481,21.6316,21.6398,605700.0
2015-05-14 15:40:00,26.24,26.24,26.23,26.23,917100.0,21.6398,21.6398,21.6316,21.6316,917100.0
2015-05-14 15:50:00,26.23,26.26,26.22,26.24,1444200.0,21.6316,21.6563,21.6233,21.6398,1444200.0
2015-05-15 09:30:00,26.26,26.27,26.19,26.24,1702800.0,21.6563,21.6646,21.5986,21.6398,1702800.0
2015-05-15 09:40:00,26.24,26.34,26.23,26.31,524100.0,21.6398,21.7223,21.6316,21.6975,524100.0
2015-05-15 09:50:00,26.31,26.35,26.31,26.34,374400.0,21.6975,21.7305,21.6975,21.7223,374400.0
2015-05-15 10:00:00,26.34,26.37,26.32,26.33,473100.0,21.7223,21.747,21.7058,21.714,473100.0
2015-05-15 10:10:00,26.33,26.38,26.32,26.34,483900.0,21.714,21.7553,21.7058,21.7223,483900.0
2015-05-15 10:20:00,26.34,26.39,26.33,26.38,309000.0,21.7223,21.7635,21.714,21.7553,309000.0
2015-05-15 10:30:00,26.38,26.38,26.33,26.36,269100.0,21.7553,21.7553,21.714,21.7388,269100.0
2015-05-15 10:40:00,26.35,26.38,26.33,26.38,231900.0,21.7305,21.7553,21.714,21.7553,231900.0
2015-05-15 10:50:00,26.38,26.4,26.36,26.38,264900.0,21.7553,21.7718,21.7388,21.7553,264900.0
2015-05-15 11:00:00,26.37,26.38,26.35,26.36,206400.0,21.747,21.7553,21.7305,21.7388,206400.0
2015-05-15 11:10:00,26.36,26.36,26.34,26.34,214200.0,21.7388,21.7388,21.7223,21.7223,214200.0
2015-05-15 11:20:00,26.34,26.36,26.34,26.35,175800.0,21.7223,21.7388,21.7223,21.7305,175800.0
2015-05-15 11:30:00,26.35,26.36,26.33,26.34,262800.0,21.7305,21.7388,21.714,21.7223,262800.0
2015-05-15 11:40:00,26.34,26.35,26.33,26.33,283200.0,21.7223,21.7305,21.714,21.714,283200.0
2015-05-15 11:50:00,26.33,26.34,26.31,26.33,184200.0,21.714,21.7223,21.6975,21.714,184200.0
2015-05-15 12:00:00,26.33,26.33,26.31,26.31,281400.0,21.714,21.714,21.6975,21.6975,281400.0
2015-05-15 12:10:00,26.31,26.33,26.31,26.32,222600.0,21.6975,21.714,21.6975,21.7058,222600.0
2015-05-15 12:20:00,26.32,26.34,26.32,26.33,212100.0,21.7058,21.7223,21.7058,21.714,212100.0
2015-05-15 12:30:00,26.33,26.33,26.33,26.33,153900.0,21.714,21.714,21.714,21.714,153900.0
2015-05-15 12:40:00,26.33,26.35,26.33,26.33,242400.0,21.714,21.7305,21.714,21.714,242400.0
2015-05-15 12:50:00,26.33,26.34,26.33,26.33,242700.0,21.714,21.7223,21.714,21.714,242700.0
2015-05-15 13:00:00,26.34,26.35,26.33,26.34,306900.0,21.7223,21.7305,21.714,21.7223,306900.0
2015-05-15 13:10:00,26.34,26.35,26.33,26.33,256200.0,21.7223,21.7305,21.714,21.714,256200.0
2015-05-15 13:20:00,26.33,26.34,26.32,26.34,183900.0,21.714,21.7223,21.7058,21.7223,183900.0
2015-05-15 13:30:00,26.34,26.34,26.32,26.32,335100.0,21.7223,21.7223,21.7058,21.7058,335100.0
2015-05-15 13:40:00,26.33,26.33,26.31,26.32,346500.0,21.714,21.714,21.6975,21.7058,346500.0
2015-05-15 13:50:00,26.32,26.33,26.31,26.31,223500.0,21.7058,21.714,21.6975,21.6975,223500.0
2015-05-15 14:00:00,26.31,26.32,26.31,26.32,147300.0,21.6975,21.7058,21.6975,21.7058,147300.0
2015-05-15 14:10:00,26.32,26.34,26.32,26.34,133800.0,21.7058,21.7223,21.7058,21.7223,133800.0
2015-05-15 14:20:00,26.34,26.35,26.33,26.34,191100.0,21.7223,21.7305,21.714,21.7223,191100.0
2015-05-15 14:30:00,26.34,26.38,26.34,26.38,290700.0,21.7223,21.7553,21.7223,21.7553,290700.0
2015-05-15 14:40:00,26.38,26.38,26.35,26.35,246900.0,21.7553,21.7553,21.7305,21.7305,246900.0
2015-05-15 14:50:00,26.35,26.38,26.35,26.36,327600.0,21.7305,21.7553,21.7305,21.7388,327600.0
2015-05-15 15:00:00,26.36,26.38,26.35,26.37,362400.0,21.7388,21.7553,21.7305,21.747,362400.0
2015-05-15 15:10:00,26.37,26.39,26.37,26.38,401100.0,21.747,21.7635,21.747,21.7553,401100.0
2015-05-15 15:20:00,26.38,26.38,26.36,26.37,318300.0,21.7553,21.7553,21.7388,21.747,318300.0
2015-05-15 15:30:00,26.37,26.37,26.34,26.34,471900.0,21.747,21.747,21.7223,21.7223,471900.0
2015-05-15 15:40:00,26.34,26.35,26.33,26.34,645900.0,21.7223,21.7305,21.714,21.7223,645900.0
2015-05-15 15:50:00,26.35,26.42,26.34,26.41,2448600.0,21.7305,21.7883,21.7223,21.78,2448600.0
2015-05-18 09:30:00,26.46,26.56,26.45,26.48,821100.0,21.8213,21.9037,21.813,21.8377,821100.0
2015-05-18 09:40:00,26.49,26.49,26.45,26.46,621900.0,21.846,21.846,21.813,21.8213,621900.0
2015-05-18 09:50:00,26.46,26.48,26.44,26.47,435900.0,21.8213,21.8377,21.8048,21.8295,435900.0
2015-05-18 10:00:00,26.47,26.49,26.39,26.43,618300.0,21.8295,21.846,21.7635,21.7965,618300.0
2015-05-18 10:10:00,26.43,26.46,26.43,26.44,757500.0,21.7965,21.8213,21.7965,21.8048,757500.0
2015-05-18 10:20:00,26.44,26.46,26.44,26.46,407100.0,21.8048,21.8213,21.8048,21.8213,407100.0
2015-05-18 10:30:00,26.45,26.5,26.45,26.48,330300.0,21.813,21.8542,21.813,21.8377,330300.0
2015-05-18 10:40:00,26.48,26.49,26.47,26.48,450300.0,21.8377,21.846,21.8295,21.8377,450300.0
2015-05-18 10:50:00,26.48,26.52,26.48,26.48,500400.0,21.8377,21.8707,21.8377,21.8377,500400.0
2015-05-18 11:00:00,26.48,26.51,26.48,26.51,491100.0,21.8377,21.8625,21.8377,21.8625,491100.0
2015-05-18 11:10:00,26.51,26.54,26.49,26.53,448500.0,21.8625,21.8872,21.846,21.879,448500.0
2015-05-18 11:20:00,26.53,26.58,26.53,26.55,666600.0,21.879,21.9202,21.879,21.8955,666600.0
2015-05-18 11:30:00,26.55,26.56,26.54,26.54,333000.0,21.8955,21.9037,21.8872,21.8872,333000.0
2015-05-18 11:40:00,26.54,26.54,26.52,26.52,293700.0,21.8872,21.8872,21.8707,21.8707,293700.0
2015-05-18 11:50:00,26.52,26.54,26.51,26.54,460200.0,21.8707,21.8872,21.8625,21.8872,460200.0
2015-05-18 12:00:00,26.54,26.59,26.54,26.58,600600.0,21.8872,21.9285,21.8872,21.9202,600600.0
2015-05-18 12:10:00,26.58,26.58,26.56,26.57,281100.0,21.9202,21.9202,21.9037,21.912,281100.0
2015-05-18 12:20:00,26.57,26.6,26.57,26.6,315000.0,21.912,21.9367,21.912,21.9367,315000.0
2015-05-18 12:30:00,26.6,26.62,26.59,26.6,402900.0,21.9367,21.9532,21.9285,21.9367,402900.0
2015-05-18 12:40:00,26.6,26.62,26.58,26.58,291600.0,21.9367,21.9532,21.9202,21.9202,291600.0
2015-05-18 12:50:00,26.59,26.6,26.58,26.59,294900.0,21.9285,21.9367,21.9202,21.9285,294900.0
2015-05-18 13:00:00,26.6,26.6,26.57,26.58,354900.0,21.9367,21.9367,21.912,21.9202,354900.0
2015-05-18 13:10:00,26.58,26.58,26.57,26.58,146400.0,21.9202,21.9202,21.912,21.9202,146400.0
2015-05-18 13:20:00,26.58,26.58,26.53,26.53,206400.0,21.9202,21.9202,21.879,21.879,206400.0
2015-05-18 13:30:00,26.53,26.57,26.53,26.57,253800.0,21.879,21.912,21.879,21.912,253800.0
2015-05-18 13:40:00,26.57,26.58,26.56,26.57,288000.0,21.912,21.9202,21.9037,21.912,288000.0
2015-05-18 13:50:00,26.57,26.61,26.57,26.59,427500.0,21.912,21.945,21.912,21.9285,427500.0
2015-05-18 14:00:00,26.59,26.62,26.58,26.58,423900.0,21.9285,21.9532,21.9202,21.9202,423900.0
2015-05-18 14:10:00,26.58,26.58,26.57,26.57,376800.0,21.9202,21.9202,21.912,21.912,376800.0
2015-05-18 14:20:00,26.57,26.57,26.54,26.56,458100.0,21.912,21.912,21.8872,21.9037,458100.0
2015-05-18 14:30:00,26.56,26.6,26.56,26.59,508800.0,21.9037,21.9367,21.9037,21.9285,508800.0
2015-05-18 14:40:00,26.59,26.6,26.59,26.6,409800.0,21.9285,21.9367,21.9285,21.9367,409800.0
2015-05-18 14:50:00,26.6,26.61,26.6,26.6,541800.0,21.9367,21.945,21.9367,21.9367,541800.0
2015-05-18 15:00:00,26.61,26.61,26.58,26.6,510300.0,21.945,21.945,21.9202,21.9367,510300.0
2015-05-18 15:10:00,26.6,26.6,26.57,26.59,580800.0,21.9367,21.9367,21.912,21.9285,580800.0
2015-05-18 15:20:00,26.59,26.59,26.55,26.55,1181400.0,21.9285,21.9285,21.8955,21.8955,1181400.0
2015-05-18 15:30:00,26.55,26.57,26.55,26.55,1066800.0,21.8955,21.912,21.8955,21.8955,1066800.0
2015-05-18 15:40:00,26.55,26.58,26.55,26.58,947100.0,21.8955,21.9202,21.8955,21.9202,947100.0
2015-05-18 15:50:00,26.58,26.65,26.56,26.63,2758200.0,21.9202,21.9779,21.9037,21.9614,2758200.0
2015-05-19 09:30:00,26.06,26.12,25.92,25.95,4096500.0,21.4914,21.5409,21.3759,21.4007,4096500.0
2015-05-19 09:40:00,25.95,25.98,25.74,25.74,4158600.0,21.4007,21.4254,21.2275,21.2275,4158600.0
2015-05-19 09:50:00,25.75,25.81,25.72,25.76,2363100.0,21.2357,21.2852,21.211,21.244,2363100.0
2015-05-19 10:00:00,25.76,25.76,25.65,25.66,2792700.0,21.244,21.244,21.1533,21.1615,2792700.0
2015-05-19 10:10:00,25.66,25.68,25.57,25.61,3122700.0,21.1615,21.178,21.0873,21.1203,3122700.0
2015-05-19 10:20:00,25.61,25.7,25.61,25.69,2310000.0,21.1203,21.1945,21.1203,21.1862,2310000.0
2015-05-19 10:30:00,25.69,25.71,25.59,25.62,2355000.0,21.1862,21.2027,21.1038,21.1285,2355000.0
2015-05-19 10:40:00,25.62,25.63,25.59,25.6,1575900.0,21.1285,21.1368,21.1038,21.112,1575900.0
2015-05-19 10:50:00,25.6,25.61,25.53,25.55,2031000.0,21.112,21.1203,21.0543,21.0708,2031000.0
2015-05-19 11:00:00,25.55,25.55,25.48,25.52,1995300.0,21.0708,21.0708,21.0131,21.046,1995300.0
2015-05-19 11:10:00,25.53,25.54,25.46,25.5,1582800.0,21.0543,21.0625,20.9966,21.0296,1582800.0
2015-05-19 11:20:00,25.51,25.56,25.5,25.55,1433400.0,21.0378,21.079,21.0296,21.0708,1433400.0
2015-05-19 11:30:00,25.55,25.56,25.52,25.52,1014300.0,21.0708,21.079,21.046,21.046,1014300.0
2015-05-19 11:40:00,25.52,25.53,25.48,25.51,1034700.0,21.046,21.0543,21.0131,21.0378,1034700.0
2015-05-19 11:50:00,25.51,25.52,25.45,25.47,1247700.0,21.0378,21.046,20.9883,21.0048,1247700.0
2015-05-19 12:00:00,25.47,25.48,25.46,25.48,863700.0,21.0048,21.0131,20.9966,21.0131,863700.0
2015-05-19 12:10:00,25.48,25.54,25.47,25.53,1230600.0,21.0131,21.0625,21.0048,21.0543,1230600.0
2015-05-19 12:20:00,25.53,25.58,25.53,25.55,1874100.0,21.0543,21.0955,21.0543,21.0708,1874100.0
2015-05-19 12:30:00,25.55,25.57,25.55,25.55,809400.0,21.0708,21.0873,21.0708,21.0708,809400.0
2015-05-19 12:40:00,25.55,25.58,25.52,25.57,763200.0,21.0708,21.0955,21.046,21.0873,763200.0
2015-05-19 12:50:00,25.57,25.58,25.55,25.57,664500.0,21.0873,21.0955,21.0708,21.0873,664500.0
2015-05-19 13:00:00,25.57,25.6,25.56,25.58,890100.0,21.0873,21.112,21.079,21.0955,890100.0
2015-05-19 13:10:00,25.58,25.62,25.58,25.6,901800.0,21.0955,21.1285,21.0955,21.112,901800.0
2015-05-19 13:20:00,25.6,25.61,25.58,25.6,724200.0,21.112,21.1203,21.0955,21.112,724200.0
2015-05-19 13:30:00,25.6,25.64,25.6,25.62,1544400.0,21.112,21.145,21.112,21.1285,1544400.0
2015-05-19 13:40:00,25.62,25.64,25.61,25.64,650400.0,21.1285,21.145,21.1203,21.145,650400.0
2015-05-19 13:50:00,25.64,25.64,25.61,25.62,591600.0,21.145,21.145,21.1203,21.1285,591600.0
2015-05-19 14:00:00,25.63,25.63,25.56,25.57,715200.0,21.1368,21.1368,21.079,21.0873,715200.0
2015-05-19 14:10:00,25.57,25.58,25.53,25.55,521700.0,21.0873,21.0955,21.0543,21.0708,521700.0
2015-05-19 14:20:00,25.56,25.56,25.54,25.56,342000.0,21.079,21.079,21.0625,21.079,342000.0
2015-05-19 14:30:00,25.56,25.58,25.5,25.51,727800.0,21.079,21.0955,21.0296,21.0378,727800.0
2015-05-19 14:40:00,25.51,25.52,25.48,25.49,831300.0,21.0378,21.046,21.0131,21.0213,831300.0
2015-05-19 14:50:00,25.49,25.51,25.48,25.5,741600.0,21.0213,21.0378,21.0131,21.0296,741600.0
2015-05-19 15:00:00,25.5,25.5,25.47,25.47,688200.0,21.0296,21.0296,21.0048,21.0048,688200.0
2015-05-19 15:10:00,25.47,25.47,25.42,25.42,1606500.0,21.0048,21.0048,20.9636,20.9636,1606500.0
2015-05-19 15:20:00,25.42,25.46,25.41,25.43,1293000.0,20.9636,20.9966,20.9553,20.9718,1293000.0
2015-05-19 15:30:00,25.43,25.44,25.41,25.43,1123500.0,20.9718,20.9801,20.9553,20.9718,1123500.0
2015-05-19 15:40:00,25.43,25.45,25.42,25.43,1381200.0,20.9718,20.9883,20.9636,20.9718,1381200.0
2015-05-19 15:50:00,25.44,25.5,25.43,25.47,3352800.0,20.9801,21.0296,20.9718,21.0048,3352800.0
2015-05-20 09:30:00,25.49,25.5,25.31,25.38,3459600.0,21.0213,21.0296,20.8729,20.9306,3459600.0
2015-05-20 09:40:00,25.38,25.45,25.36,25.38,1086300.0,20.9306,20.9883,20.9141,20.9306,1086300.0
2015-05-20 09:50:00,25.38,25.41,25.35,25.39,654300.0,20.9306,20.9553,20.9058,20.9388,654300.0
2015-05-20 10:00:00,25.39,25.44,25.37,25.41,733200.0,20.9388,20.9801,20.9223,20.9553,733200.0
2015-05-20 10:10:00,25.41,25.44,25.37,25.37,1049400.0,20.9553,20.9801,20.9223,20.9223,1049400.0
2015-05-20 10:20:00,25.37,25.38,25.32,25.32,744600.0,20.9223,20.9306,20.8811,20.8811,744600.0
2015-05-20 10:30:00,25.32,25.39,25.32,25.39,1019400.0,20.8811,20.9388,20.8811,20.9388,1019400.0
2015-05-20 10:40:00,25.39,25.39,25.34,25.34,394200.0,20.9388,20.9388,20.8976,20.8976,394200.0
2015-05-20 10:50:00,25.35,25.38,25.33,25.34,669000.0,20.9058,20.9306,20.8894,20.8976,669000.0
2015-05-20 11:00:00,25.35,25.36,25.3,25.32,717900.0,20.9058,20.9141,20.8646,20.8811,717900.0
2015-05-20 11:10:00,25.32,25.37,25.32,25.35,678300.0,20.8811,20.9223,20.8811,20.9058,678300.0
2015-05-20 11:20:00,25.35,25.39,25.35,25.38,627900.0,20.9058,20.9388,20.9058,20.9306,627900.0
2015-05-20 11:30:00,25.38,25.39,25.35,25.35,341700.0,20.9306,20.9388,20.9058,20.9058,341700.0
2015-05-20 11:40:00,25.35,25.36,25.33,25.34,524100.0,20.9058,20.9141,20.8894,20.8976,524100.0
2015-05-20 11:50:00,25.34,25.37,25.34,25.35,509700.0,20.8976,20.9223,20.8976,20.9058,509700.0
2015-05-20 12:00:00,25.35,25.39,25.34,25.38,550200.0,20.9058,20.9388,20.8976,20.9306,550200.0
2015-05-20 12:10:00,25.38,25.41,25.38,25.4,411600.0,20.9306,20.9553,20.9306,20.9471,411600.0
2015-05-20 12:20:00,25.4,25.4,25.37,25.37,395100.0,20.9471,20.9471,20.9223,20.9223,395100.0
2015-05-20 12:30:00,25.37,25.37,25.35,25.36,243000.0,20.9223,20.9223,20.9058,20.9141,243000.0
2015-05-20 12:40:00,25.36,25.36,25.33,25.34,322500.0,20.9141,20.9141,20.8894,20.8976,322500.0
2015-05-20 12:50:00,25.34,25.34,25.32,25.32,317700.0,20.8976,20.8976,20.8811,20.8811,317700.0
2015-05-20 13:00:00,25.33,25.33,25.31,25.31,453300.0,20.8894,20.8894,20.8729,20.8729,453300.0
2015-05-20 13:10:00,25.31,25.33,25.31,25.32,353700.0,20.8729,20.8894,20.8729,20.8811,353700.0
2015-05-20 13:20:00,25.32,25.32,25.3,25.31,614100.0,20.8811,20.8811,20.8646,20.8729,614100.0
2015-05-20 13:30:00,25.31,25.35,25.3,25.33,666600.0,20.8729,20.9058,20.8646,20.8894,666600.0
2015-05-20 13:40:00,25.33,25.34,25.32,25.33,311100.0,20.8894,20.8976,20.8811,20.8894,311100.0
2015-05-20 13:50:00,25.33,25.36,25.32,25.35,477000.0,20.8894,20.9141,20.8811,20.9058,477000.0
2015-05-20 14:00:00,25.35,25.39,25.34,25.36,571200.0,20.9058,20.9388,20.8976,20.9141,571200.0
2015-05-20 14:10:00,25.36,25.41,25.35,25.4,573000.0,20.9141,20.9553,20.9058,20.9471,573000.0
2015-05-20 14:20:00,25.4,25.41,25.39,25.41,814800.0,20.9471,20.9553,20.9388,20.9553,814800.0
2015-05-20 14:30:00,25.41,25.41,25.36,25.36,569100.0,20.9553,20.9553,20.9141,20.9141,569100.0
2015-05-20 14:40:00,25.36,25.37,25.33,25.34,415800.0,20.9141,20.9223,20.8894,20.8976,415800.0
2015-05-20 14:50:00,25.34,25.35,25.33,25.34,287100.0,20.8976,20.9058,20.8894,20.8976,287100.0
2015-05-20 15:00:00,25.34,25.34,25.32,25.32,673500.0,20.8976,20.8976,20.8811,20.8811,673500.0
2015-05-20 15:10:00,25.32,25.32,25.29,25.31,1055400.0,20.8811,20.8811,20.8564,20.8729,1055400.0
2015-05-20 15:20:00,25.31,25.33,25.29,25.31,615000.0,20.8729,20.8894,20.8564,20.8729,615000.0
2015-05-20 15:30:00,25.31,25.32,25.3,25.3,597000.0,20.8729,20.8811,20.8646,20.8646,597000.0
2015-05-20 15:40:00,25.31,25.32,25.3,25.3,1015500.0,20.8729,20.8811,20.8646,20.8646,1015500.0
2015-05-20 15:50:00,25.3,25.35,25.28,25.29,2153100.0,20.8646,20.9058,20.8481,20.8564,2153100.0
2015-05-21 09:30:00,25.27,25.27,25.19,25.22,1065000.0,20.8399,20.8399,20.7739,20.7986,1065000.0
2015-05-21 09:40:00,25.22,25.32,25.22,25.27,632700.0,20.7986,20.8811,20.7986,20.8399,632700.0
2015-05-21 09:50:00,25.28,25.34,25.27,25.33,672900.0,20.8481,20.8976,20.8399,20.8894,672900.0
2015-05-21 10:00:00,25.33,25.42,25.33,25.4,618000.0,20.8894,20.9636,20.8894,20.9471,618000.0
2015-05-21 10:10:00,25.4,25.43,25.4,25.42,434700.0,20.9471,20.9718,20.9471,20.9636,434700.0
2015-05-21 10:20:00,25.41,25.45,25.4,25.4,429600.0,20.9553,20.9883,20.9471,20.9471,429600.0
2015-05-21 10:30:00,25.4,25.43,25.4,25.41,411900.0,20.9471,20.9718,20.9471,20.9553,411900.0
2015-05-21 10:40:00,25.42,25.45,25.41,25.45,426900.0,20.9636,20.9883,20.9553,20.9883,426900.0
2015-05-21 10:50:00,25.45,25.47,25.43,25.44,470400.0,20.9883,21.0048,20.9718,20.9801,470400.0
2015-05-21 11:00:00,25.44,25.47,25.44,25.46,346500.0,20.9801,21.0048,20.9801,20.9966,346500.0
2015-05-21 11:10:00,25.46,25.47,25.44,25.44,283200.0,20.9966,21.0048,20.9801,20.9801,283200.0
2015-05-21 11:20:00,25.44,25.47,25.44,25.46,431700.0,20.9801,21.0048,20.9801,20.9966,431700.0
2015-05-21 11:30:00,25.46,25.47,25.43,25.43,389100.0,20.9966,21.0048,20.9718,20.9718,389100.0
2015-05-21 11:40:00,25.43,25.44,25.41,25.42,233400.0,20.9718,20.9801,20.9553,20.9636,233400.0
2015-05-21 11:50:00,25.42,25.44,25.41,25.44,210300.0,20.9636,20.9801,20.9553,20.9801,210300.0
2015-05-21 12:00:00,25.44,25.45,25.42,25.45,249900.0,20.9801,20.9883,20.9636,20.9883,249900.0
2015-05-21 12:10:00,25.44,25.45,25.43,25.44,236700.0,20.9801,20.9883,20.9718,20.9801,236700.0
2015-05-21 12:20:00,25.44,25.45,25.43,25.45,277500.0,20.9801,20.9883,20.9718,20.9883,277500.0
2015-05-21 12:30:00,25.45,25.45,25.43,25.43,150600.0,20.9883,20.9883,20.9718,20.9718,150600.0
2015-05-21 12:40:00,25.43,25.44,25.42,25.43,163200.0,20.9718,20.9801,20.9636,20.9718,163200.0
2015-05-21 12:50:00,25.44,25.44,25.42,25.43,135000.0,20.9801,20.9801,20.9636,20.9718,135000.0
2015-05-21 13:00:00,25.43,25.43,25.42,25.43,183300.0,20.9718,20.9718,20.9636,20.9718,183300.0
2015-05-21 13:10:00,25.43,25.44,25.42,25.44,294900.0,20.9718,20.9801,20.9636,20.9801,294900.0
2015-05-21 13:20:00,25.44,25.44,25.42,25.43,252900.0,20.9801,20.9801,20.9636,20.9718,252900.0
2015-05-21 13:30:00,25.43,25.43,25.43,25.43,161100.0,20.9718,20.9718,20.9718,20.9718,161100.0
2015-05-21 13:40:00,25.43,25.43,25.39,25.39,401400.0,20.9718,20.9718,20.9388,20.9388,401400.0
2015-05-21 13:50:00,25.39,25.4,25.37,25.38,239400.0,20.9388,20.9471,20.9223,20.9306,239400.0
2015-05-21 14:00:00,25.38,25.39,25.37,25.37,212400.0,20.9306,20.9388,20.9223,20.9223,212400.0
2015-05-21 14:10:00,25.37,25.38,25.36,25.37,241200.0,20.9223,20.9306,20.9141,20.9223,241200.0
2015-05-21 14:20:00,25.38,25.38,25.37,25.38,162000.0,20.9306,20.9306,20.9223,20.9306,162000.0
2015-05-21 14:30:00,25.38,25.42,25.37,25.41,303300.0,20.9306,20.9636,20.9223,20.9553,303300.0
2015-05-21 14:40:00,25.41,25.44,25.41,25.43,409200.0,20.9553,20.9801,20.9553,20.9718,409200.0
2015-05-21 14:50:00,25.44,25.44,25.41,25.42,183900.0,20.9801,20.9801,20.9553,20.9636,183900.0
2015-05-21 15:00:00,25.42,25.42,25.39,25.39,351300.0,20.9636,20.9636,20.9388,20.9388,351300.0
2015-05-21 15:10:00,25.39,25.39,25.37,25.38,517500.0,20.9388,20.9388,20.9223,20.9306,517500.0
2015-05-21 15:20:00,25.38,25.39,25.37,25.39,370500.0,20.9306,20.9388,20.9223,20.9388,370500.0
2015-05-21 15:30:00,25.39,25.39,25.38,25.38,568200.0,20.9388,20.9388,20.9306,20.9306,568200.0
2015-05-21 15:40:00,25.39,25.4,25.38,25.4,843900.0,20.9388,20.9471,20.9306,20.9471,843900.0
2015-05-21 15:50:00,25.39,25.39,25.35,25.37,1483500.0,20.9388,20.9388,20.9058,20.9223,1483500.0
2015-05-22 09:30:00,25.36,25.46,25.34,25.35,712500.0,20.9141,20.9966,20.8976,20.9058,712500.0
2015-05-22 09:40:00,25.35,25.41,25.35,25.4,396300.0,20.9058,20.9553,20.9058,20.9471,396300.0
2015-05-22 09:50:00,25.4,25.41,25.37,25.39,311700.0,20.9471,20.9553,20.9223,20.9388,311700.0
2015-05-22 10:00:00,25.4,25.4,25.34,25.35,594000.0,20.9471,20.9471,20.8976,20.9058,594000.0
2015-05-22 10:10:00,25.35,25.36,25.35,25.35,407700.0,20.9058,20.9141,20.9058,20.9058,407700.0
2015-05-22 10:20:00,25.35,25.35,25.32,25.34,552900.0,20.9058,20.9058,20.8811,20.8976,552900.0
2015-05-22 10:30:00,25.34,25.35,25.34,25.34,270600.0,20.8976,20.9058,20.8976,20.8976,270600.0
2015-05-22 10:40:00,25.34,25.34,25.32,25.34,426600.0,20.8976,20.8976,20.8811,20.8976,426600.0
2015-05-22 10:50:00,25.34,25.35,25.32,25.34,290100.0,20.8976,20.9058,20.8811,20.8976,290100.0
2015-05-22 11:00:00,25.34,25.37,25.34,25.35,297600.0,20.8976,20.9223,20.8976,20.9058,297600.0
2015-05-22 11:10:00,25.35,25.36,25.3,25.33,388800.0,20.9058,20.9141,20.8646,20.8894,388800.0
2015-05-22 11:20:00,25.32,25.32,25.3,25.32,254100.0,20.8811,20.8811,20.8646,20.8811,254100.0
2015-05-22 11:30:00,25.32,25.34,25.31,25.33,226800.0,20.8811,20.8976,20.8729,20.8894,226800.0
2015-05-22 11:40:00,25.33,25.35,25.33,25.35,184800.0,20.8894,20.9058,20.8894,20.9058,184800.0
2015-05-22 11:50:00,25.35,25.35,25.32,25.34,273600.0,20.9058,20.9058,20.8811,20.8976,273600.0
2015-05-22 12:00:00,25.34,25.35,25.33,25.35,175500.0,20.8976,20.9058,20.8894,20.9058,175500.0
2015-05-22 12:10:00,25.35,25.37,25.35,25.36,186000.0,20.9058,20.9223,20.9058,20.9141,186000.0
2015-05-22 12:20:00,25.36,25.37,25.35,25.36,147600.0,20.9141,20.9223,20.9058,20.9141,147600.0
2015-05-22 12:30:00,25.36,25.37,25.35,25.37,166500.0,20.9141,20.9223,20.9058,20.9223,166500.0
2015-05-22 12:40:00,25.36,25.37,25.35,25.35,228300.0,20.9141,20.9223,20.9058,20.9058,228300.0
2015-05-22 12:50:00,25.36,25.37,25.35,25.35,172800.0,20.9141,20.9223,20.9058,20.9058,172800.0
2015-05-22 13:00:00,25.35,25.36,25.34,25.36,799500.0,20.9058,20.9141,20.8976,20.9141,799500.0
2015-05-22 13:10:00,25.36,25.37,25.36,25.36,269400.0,20.9141,20.9223,20.9141,20.9141,269400.0
2015-05-22 13:20:00,25.36,25.37,25.34,25.35,448800.0,20.9141,20.9223,20.8976,20.9058,448800.0
2015-05-22 13:30:00,25.35,25.36,25.34,25.35,253200.0,20.9058,20.9141,20.8976,20.9058,253200.0
2015-05-22 13:40:00,25.35,25.35,25.34,25.34,216300.0,20.9058,20.9058,20.8976,20.8976,216300.0
2015-05-22 13:50:00,25.34,25.34,25.31,25.31,375300.0,20.8976,20.8976,20.8729,20.8729,375300.0
2015-05-22 14:00:00,25.32,25.33,25.29,25.33,449700.0,20.8811,20.8894,20.8564,20.8894,449700.0
2015-05-22 14:10:00,25.33,25.33,25.32,25.32,267600.0,20.8894,20.8894,20.8811,20.8811,267600.0
2015-05-22 14:20:00,25.32,25.34,25.32,25.33,519900.0,20.8811,20.8976,20.8811,20.8894,519900.0
2015-05-22 14:30:00,25.33,25.33,25.31,25.32,187200.0,20.8894,20.8894,20.8729,20.8811,187200.0
2015-05-22 14:40:00,25.32,25.33,25.32,25.33,237000.0,20.8811,20.8894,20.8811,20.8894,237000.0
2015-05-22 14:50:00,25.33,25.33,25.32,25.32,320700.0,20.8894,20.8894,20.8811,20.8811,320700.0
2015-05-22 15:00:00,25.32,25.33,25.32,25.32,378000.0,20.8811,20.8894,20.8811,20.8811,378000.0
2015-05-22 15:10:00,25.32,25.33,25.32,25.32,338100.0,20.8811,20.8894,20.8811,20.8811,338100.0
2015-05-22 15:20:00,25.32,25.33,25.32,25.32,407700.0,20.8811,20.8894,20.8811,20.8811,407700.0
2015-05-22 15:30:00,25.32,25.32,25.3,25.32,519600.0,20.8811,20.8811,20.8646,20.8811,519600.0
2015-05-22 15:40:00,25.32,25.32,25.3,25.31,586200.0,20.8811,20.8811,20.8646,20.8729,586200.0
2015-05-22 15:50:00,25.31,25.31,25.29,25.29,1394100.0,20.8729,20.8729,20.8564,20.8564,1394100.0
2015-05-26 09:30:00,25.26,25.28,25.13,25.2,1090800.0,20.8316,20.8481,20.7244,20.7821,1090800.0
2015-05-26 09:40:00,25.2,25.23,25.15,25.15,389400.0,20.7821,20.8069,20.7409,20.7409,389400.0
2015-05-26 09:50:00,25.15,25.17,25.12,25.13,472800.0,20.7409,20.7574,20.7162,20.7244,472800.0
2015-05-26 10:00:00,25.13,25.17,25.12,25.16,347400.0,20.7244,20.7574,20.7162,20.7492,347400.0
2015-05-26 10:10:00,25.16,25.17,25.15,25.15,588300.0,20.7492,20.7574,20.7409,20.7409,588300.0
2015-05-26 10:20:00,25.15,25.19,25.15,25.19,362400.0,20.7409,20.7739,20.7409,20.7739,362400.0
2015-05-26 10:30:00,25.19,25.19,25.14,25.15,274500.0,20.7739,20.7739,20.7327,20.7409,274500.0
2015-05-26 10:40:00,25.15,25.17,25.14,25.17,255300.0,20.7409,20.7574,20.7327,20.7574,255300.0
2015-05-26 10:50:00,25.17,25.17,25.14,25.15,378900.0,20.7574,20.7574,20.7327,20.7409,378900.0
2015-05-26 11:00:00,25.15,25.15,25.1,25.1,400500.0,20.7409,20.7409,20.6997,20.6997,400500.0
2015-05-26 11:10:00,25.1,25.1,25.07,25.07,476400.0,20.6997,20.6997,20.6749,20.6749,476400.0
2015-05-26 11:20:00,25.07,25.1,25.05,25.08,739800.0,20.6749,20.6997,20.6584,20.6832,739800.0
2015-05-26 11:30:00,25.09,25.12,25.08,25.1,317100.0,20.6914,20.7162,20.6832,20.6997,317100.0
2015-05-26 11:40:00,25.1,25.1,25.06,25.06,205800.0,20.6997,20.6997,20.6667,20.6667,205800.0
2015-05-26 11:50:00,25.06,25.08,25.05,25.06,190500.0,20.6667,20.6832,20.6584,20.6667,190500.0
2015-05-26 12:00:00,25.06,25.07,25.05,25.06,180900.0,20.6667,20.6749,20.6584,20.6667,180900.0
2015-05-26 12:10:00,25.06,25.07,25.05,25.06,214200.0,20.6667,20.6749,20.6584,20.6667,214200.0
2015-05-26 12:20:00,25.06,25.08,25.06,25.06,186300.0,20.6667,20.6832,20.6667,20.6667,186300.0
2015-05-26 12:30:00,25.06,25.06,25.02,25.04,581700.0,20.6667,20.6667,20.6337,20.6502,581700.0
2015-05-26 12:40:00,25.03,25.04,25.01,25.01,687300.0,20.6419,20.6502,20.6255,20.6255,687300.0
2015-05-26 12:50:00,25.01,25.02,24.95,24.96,1202100.0,20.6255,20.6337,20.576,20.5842,1202100.0
2015-05-26 13:00:00,24.96,24.97,24.94,24.95,722100.0,20.5842,20.5925,20.5677,20.576,722100.0
2015-05-26 13:10:00,24.95,24.99,24.94,24.99,782100.0,20.576,20.609,20.5677,20.609,782100.0
2015-05-26 13:20:00,24.99,25.0,24.98,25.0,415200.0,20.609,20.6172,20.6007,20.6172,415200.0
2015-05-26 13:30:00,25.0,25.0,24.96,24.97,498300.0,20.6172,20.6172,20.5842,20.5925,498300.0
2015-05-26 13:40:00,24.97,25.0,24.97,24.99,272700.0,20.5925,20.6172,20.5925,20.609,272700.0
2015-05-26 13:50:00,24.98,25.0,24.97,24.99,271500.0,20.6007,20.6172,20.5925,20.609,271500.0
2015-05-26 14:00:00,24.99,25.0,24.98,24.99,194700.0,20.609,20.6172,20.6007,20.609,194700.0
2015-05-26 14:10:00,24.99,25.02,24.99,25.01,297000.0,20.609,20.6337,20.609,20.6255,297000.0
2015-05-26 14:20:00,25.01,25.01,24.96,24.96,307500.0,20.6255,20.6255,20.5842,20.5842,307500.0
2015-05-26 14:30:00,24.97,24.99,24.96,24.98,255000.0,20.5925,20.609,20.5842,20.6007,255000.0
2015-05-26 14:40:00,24.98,25.0,24.97,24.98,285000.0,20.6007,20.6172,20.5925,20.6007,285000.0
2015-05-26 14:50:00,24.98,24.99,24.96,24.97,342600.0,20.6007,20.609,20.5842,20.5925,342600.0
2015-05-26 15:00:00,24.97,25.0,24.96,24.99,505800.0,20.5925,20.6172,20.5842,20.609,505800.0
2015-05-26 15:10:00,25.0,25.03,24.99,25.0,491100.0,20.6172,20.6419,20.609,20.6172,491100.0
2015-05-26 15:20:00,25.0,25.02,24.99,25.0,763200.0,20.6172,20.6337,20.609,20.6172,763200.0
2015-05-26 15:30:00,25.0,25.02,24.99,25.0,663000.0,20.6172,20.6337,20.609,20.6172,663000.0
2015-05-26 15:40:00,25.0,25.02,24.99,25.0,1134000.0,20.6172,20.6337,20.609,20.6172,1134000.0
2015-05-26 15:50:00,25.0,25.01,24.95,24.98,2366700.0,20.6172,20.6255,20.576,20.6007,2366700.0
2015-05-27 09:30:00,25.0,25.16,25.0,25.1,1324800.0,20.6172,20.7492,20.6172,20.6997,1324800.0
2015-05-27 09:40:00,25.1,25.12,25.05,25.07,580800.0,20.6997,20.7162,20.6584,20.6749,580800.0
2015-05-27 09:50:00,25.07,25.12,25.03,25.06,489900.0,20.6749,20.7162,20.6419,20.6667,489900.0
2015-05-27 10:00:00,25.06,25.09,25.05,25.08,616200.0,20.6667,20.6914,20.6584,20.6832,616200.0
2015-05-27 10:10:00,25.08,25.12,25.07,25.11,355500.0,20.6832,20.7162,20.6749,20.7079,355500.0
2015-05-27 10:20:00,25.11,25.11,25.04,25.05,510900.0,20.7079,20.7079,20.6502,20.6584,510900.0
2015-05-27 10:30:00,25.04,25.07,25.04,25.04,444900.0,20.6502,20.6749,20.6502,20.6502,444900.0
2015-05-27 10:40:00,25.04,25.04,25.0,25.01,763200.0,20.6502,20.6502,20.6172,20.6255,763200.0
2015-05-27 10:50:00,25.01,25.05,25.0,25.05,661500.0,20.6255,20.6584,20.6172,20.6584,661500.0
2015-05-27 11:00:00,25.05,25.05,25.04,25.05,347700.0,20.6584,20.6584,20.6502,20.6584,347700.0
2015-05-27 11:10:00,25.05,25.05,25.02,25.03,233400.0,20.6584,20.6584,20.6337,20.6419,233400.0
2015-05-27 11:20:00,25.03,25.05,25.02,25.05,286800.0,20.6419,20.6584,20.6337,20.6584,286800.0
2015-05-27 11:30:00,25.05,25.05,25.03,25.04,431700.0,20.6584,20.6584,20.6419,20.6502,431700.0
2015-05-27 11:40:00,25.04,25.05,25.03,25.03,385800.0,20.6502,20.6584,20.6419,20.6419,385800.0
2015-05-27 11:50:00,25.03,25.05,25.03,25.05,259800.0,20.6419,20.6584,20.6419,20.6584,259800.0
2015-05-27 12:00:00,25.04,25.05,25.03,25.05,225300.0,20.6502,20.6584,20.6419,20.6584,225300.0
2015-05-27 12:10:00,25.05,25.07,25.04,25.06,413400.0,20.6584,20.6749,20.6502,20.6667,413400.0
2015-05-27 12:20:00,25.06,25.08,25.06,25.06,322200.0,20.6667,20.6832,20.6667,20.6667,322200.0
2015-05-27 12:30:00,25.07,25.09,25.06,25.08,353700.0,20.6749,20.6914,20.6667,20.6832,353700.0
2015-05-27 12:40:00,25.08,25.12,25.07,25.11,371400.0,20.6832,20.7162,20.6749,20.7079,371400.0
2015-05-27 12:50:00,25.12,25.13,25.1,25.12,367800.0,20.7162,20.7244,20.6997,20.7162,367800.0
2015-05-27 13:00:00,25.12,25.15,25.12,25.15,461400.0,20.7162,20.7409,20.7162,20.7409,461400.0
2015-05-27 13:10:00,25.15,25.17,25.15,25.16,537000.0,20.7409,20.7574,20.7409,20.7492,537000.0
2015-05-27 13:20:00,25.17,25.17,25.13,25.13,304500.0,20.7574,20.7574,20.7244,20.7244,304500.0
2015-05-27 13:30:00,25.14,25.14,25.1,25.11,345900.0,20.7327,20.7327,20.6997,20.7079,345900.0
2015-05-27 13:40:00,25.11,25.11,25.09,25.1,180900.0,20.7079,20.7079,20.6914,20.6997,180900.0
2015-05-27 13:50:00,25.1,25.12,25.1,25.1,163800.0,20.6997,20.7162,20.6997,20.6997,163800.0
2015-05-27 14:00:00,25.11,25.12,25.09,25.1,227100.0,20.7079,20.7162,20.6914,20.6997,227100.0
2015-05-27 14:10:00,25.1,25.11,25.08,25.09,177000.0,20.6997,20.7079,20.6832,20.6914,177000.0
2015-05-27 14:20:00,25.09,25.1,25.08,25.08,170400.0,20.6914,20.6997,20.6832,20.6832,170400.0
2015-05-27 14:30:00,25.08,25.1,25.08,25.1,259200.0,20.6832,20.6997,20.6832,20.6997,259200.0
2015-05-27 14:40:00,25.1,25.11,25.09,25.1,229500.0,20.6997,20.7079,20.6914,20.6997,229500.0
2015-05-27 14:50:00,25.1,25.1,25.08,25.08,207300.0,20.6997,20.6997,20.6832,20.6832,207300.0
2015-05-27 15:00:00,25.09,25.09,25.07,25.09,256200.0,20.6914,20.6914,20.6749,20.6914,256200.0
2015-05-27 15:10:00,25.09,25.1,25.08,25.09,342300.0,20.6914,20.6997,20.6832,20.6914,342300.0
2015-05-27 15:20:00,25.09,25.1,25.08,25.08,425400.0,20.6914,20.6997,20.6832,20.6832,425400.0
2015-05-27 15:30:00,25.08,25.09,25.07,25.08,427800.0,20.6832,20.6914,20.6749,20.6832,427800.0
2015-05-27 15:40:00,25.08,25.12,25.08,25.12,1179300.0,20.6832,20.7162,20.6832,20.7162,1179300.0
2015-05-27 15:50:00,25.12,25.12,25.06,25.06,1461600.0,20.7162,20.7162,20.6667,20.6667,1461600.0
2015-05-28 09:30:00,25.02,25.05,24.89,24.93,899700.0,20.6337,20.6584,20.5265,20.5595,899700.0
2015-05-28 09:40:00,24.93,25.0,24.88,25.0,621000.0,20.5595,20.6172,20.5182,20.6172,621000.0
2015-05-28 09:50:00,24.99,25.01,24.92,24.95,517500.0,20.609,20.6255,20.5512,20.576,517500.0
2015-05-28 10:00:00,24.95,25.02,24.95,25.01,452100.0,20.576,20.6337,20.576,20.6255,452100.0
2015-05-28 10:10:00,25.02,25.02,24.98,25.0,376500.0,20.6337,20.6337,20.6007,20.6172,376500.0
2015-05-28 10:20:00,25.0,25.01,24.97,25.0,367500.0,20.6172,20.6255,20.5925,20.6172,367500.0
2015-05-28 10:30:00,25.0,25.01,24.98,25.0,341100.0,20.6172,20.6255,20.6007,20.6172,341100.0
2015-05-28 10:40:00,25.0,25.03,24.98,25.02,274800.0,20.6172,20.6419,20.6007,20.6337,274800.0
2015-05-28 10:50:00,25.02,25.02,24.98,24.99,204600.0,20.6337,20.6337,20.6007,20.609,204600.0
2015-05-28 11:00:00,24.99,25.01,24.97,24.98,374700.0,20.609,20.6255,20.5925,20.6007,374700.0
2015-05-28 11:10:00,24.98,25.04,24.98,25.02,224700.0,20.6007,20.6502,20.6007,20.6337,224700.0
2015-05-28 11:20:00,25.01,25.02,24.97,24.97,228600.0,20.6255,20.6337,20.5925,20.5925,228600.0
2015-05-28 11:30:00,24.97,25.0,24.97,25.0,133200.0,20.5925,20.6172,20.5925,20.6172,133200.0
2015-05-28 11:40:00,25.0,25.01,24.95,24.95,255600.0,20.6172,20.6255,20.576,20.576,255600.0
2015-05-28 11:50:00,24.95,24.96,24.93,24.94,171900.0,20.576,20.5842,20.5595,20.5677,171900.0
2015-05-28 12:00:00,24.94,24.95,24.93,24.95,205500.0,20.5677,20.576,20.5595,20.576,205500.0
2015-05-28 12:10:00,24.95,24.98,24.95,24.96,243600.0,20.576,20.6007,20.576,20.5842,243600.0
2015-05-28 12:20:00,24.95,24.99,24.95,24.98,142200.0,20.576,20.609,20.576,20.6007,142200.0
2015-05-28 12:30:00,24.98,24.99,24.94,24.96,170100.0,20.6007,20.609,20.5677,20.5842,170100.0
2015-05-28 12:40:00,24.96,25.0,24.96,24.99,210300.0,20.5842,20.6172,20.5842,20.609,210300.0
2015-05-28 12:50:00,25.0,25.0,24.97,24.98,137700.0,20.6172,20.6172,20.5925,20.6007,137700.0
2015-05-28 13:00:00,24.98,25.01,24.98,24.98,373200.0,20.6007,20.6255,20.6007,20.6007,373200.0
2015-05-28 13:10:00,24.99,24.99,24.95,24.95,244200.0,20.609,20.609,20.576,20.576,244200.0
2015-05-28 13:20:00,24.95,24.96,24.94,24.96,95400.0,20.576,20.5842,20.5677,20.5842,95400.0
2015-05-28 13:30:00,24.96,24.97,24.95,24.96,129000.0,20.5842,20.5925,20.576,20.5842,129000.0
2015-05-28 13:40:00,24.97,24.98,24.96,24.96,121800.0,20.5925,20.6007,20.5842,20.5842,121800.0
2015-05-28 13:50:00,24.96,24.99,24.96,24.97,124500.0,20.5842,20.609,20.5842,20.5925,124500.0
2015-05-28 14:00:00,24.97,24.98,24.96,24.97,196500.0,20.5925,20.6007,20.5842,20.5925,196500.0
2015-05-28 14:10:00,24.97,24.99,24.97,24.98,120300.0,20.5925,20.609,20.5925,20.6007,120300.0
2015-05-28 14:20:00,24.97,25.0,24.97,24.99,187200.0,20.5925,20.6172,20.5925,20.609,187200.0
2015-05-28 14:30:00,25.0,25.0,24.98,24.99,158100.0,20.6172,20.6172,20.6007,20.609,158100.0
2015-05-28 14:40:00,24.99,25.01,24.99,25.0,278700.0,20.609,20.6255,20.609,20.6172,278700.0
2015-05-28 14:50:00,25.0,25.0,24.98,25.0,316200.0,20.6172,20.6172,20.6007,20.6172,316200.0
2015-05-28 15:00:00,24.99,25.0,24.98,24.99,258600.0,20.609,20.6172,20.6007,20.609,258600.0
2015-05-28 15:10:00,24.99,25.0,24.96,24.96,296100.0,20.609,20.6172,20.5842,20.5842,296100.0
2015-05-28 15:20:00,24.96,24.97,24.96,24.96,281100.0,20.5842,20.5925,20.5842,20.5842,281100.0
2015-05-28 15:30:00,24.96,24.97,24.95,24.97,435600.0,20.5842,20.5925,20.576,20.5925,435600.0
2015-05-28 15:40:00,24.97,24.97,24.95,24.96,731100.0,20.5925,20.5925,20.576,20.5842,731100.0
2015-05-28 15:50:00,24.96,24.97,24.95,24.95,1324200.0,20.5842,20.5925,20.576,20.576,1324200.0
2015-05-29 09:30:00,24.94,24.96,24.85,24.86,852900.0,20.5677,20.5842,20.4935,20.5018,852900.0
2015-05-29 09:40:00,24.86,24.89,24.85,24.86,417000.0,20.5018,20.5265,20.4935,20.5018,417000.0
2015-05-29 09:50:00,24.86,24.88,24.81,24.87,680400.0,20.5018,20.5182,20.4605,20.51,680400.0
2015-05-29 10:00:00,24.86,25.19,24.84,24.85,426600.0,20.5018,20.7739,20.4853,20.4935,426600.0
2015-05-29 10:10:00,24.84,24.86,24.82,24.84,469800.0,20.4853,20.5018,20.4688,20.4853,469800.0
2015-05-29 10:20:00,24.84,24.89,24.83,24.84,402000.0,20.4853,20.5265,20.477,20.4853,402000.0
2015-05-29 10:30:00,24.84,24.87,24.83,24.84,385800.0,20.4853,20.51,20.477,20.4853,385800.0
2015-05-29 10:40:00,24.85,24.85,24.79,24.8,502500.0,20.4935,20.4935,20.444,20.4523,502500.0
2015-05-29 10:50:00,24.8,24.81,24.79,24.81,303900.0,20.4523,20.4605,20.444,20.4605,303900.0
2015-05-29 11:00:00,24.81,24.82,24.78,24.79,236400.0,20.4605,20.4688,20.4358,20.444,236400.0
2015-05-29 11:10:00,24.79,24.82,24.78,24.81,274800.0,20.444,20.4688,20.4358,20.4605,274800.0
2015-05-29 11:20:00,24.81,24.81,24.75,24.76,680400.0,20.4605,20.4605,20.411,20.4193,680400.0
2015-05-29 11:30:00,24.77,24.78,24.73,24.76,372300.0,20.4275,20.4358,20.3945,20.4193,372300.0
2015-05-29 11:40:00,24.76,24.78,24.76,24.76,331200.0,20.4193,20.4358,20.4193,20.4193,331200.0
2015-05-29 11:50:00,24.77,24.78,24.76,24.77,192600.0,20.4275,20.4358,20.4193,20.4275,192600.0
2015-05-29 12:00:00,24.77,24.81,24.77,24.81,276300.0,20.4275,20.4605,20.4275,20.4605,276300.0
2015-05-29 12:10:00,24.81,24.81,24.77,24.77,282300.0,20.4605,20.4605,20.4275,20.4275,282300.0
2015-05-29 12:20:00,24.77,24.81,24.76,24.81,263700.0,20.4275,20.4605,20.4193,20.4605,263700.0
2015-05-29 12:30:00,24.81,24.83,24.8,24.82,199500.0,20.4605,20.477,20.4523,20.4688,199500.0
2015-05-29 12:40:00,24.83,24.83,24.81,24.82,203400.0,20.477,20.477,20.4605,20.4688,203400.0
2015-05-29 12:50:00,24.82,24.82,24.8,24.8,147000.0,20.4688,20.4688,20.4523,20.4523,147000.0
2015-05-29 13:00:00,24.81,24.81,24.79,24.8,126000.0,20.4605,20.4605,20.444,20.4523,126000.0
2015-05-29 13:10:00,24.8,24.8,24.77,24.78,194700.0,20.4523,20.4523,20.4275,20.4358,194700.0
2015-05-29 13:20:00,24.79,24.81,24.77,24.78,210000.0,20.444,20.4605,20.4275,20.4358,210000.0
2015-05-29 13:30:00,24.78,24.8,24.77,24.78,238200.0,20.4358,20.4523,20.4275,20.4358,238200.0
2015-05-29 13:40:00,24.78,24.79,24.77,24.77,216600.0,20.4358,20.444,20.4275,20.4275,216600.0
2015-05-29 13:50:00,24.77,24.77,24.75,24.75,355200.0,20.4275,20.4275,20.411,20.411,355200.0
2015-05-29 14:00:00,24.75,24.76,24.73,24.73,270000.0,20.411,20.4193,20.3945,20.3945,270000.0
2015-05-29 14:10:00,24.73,24.75,24.72,24.74,315600.0,20.3945,20.411,20.3863,20.4028,315600.0
2015-05-29 14:20:00,24.74,24.75,24.72,24.73,258300.0,20.4028,20.411,20.3863,20.3945,258300.0
2015-05-29 14:30:00,24.73,24.75,24.72,24.74,354900.0,20.3945,20.411,20.3863,20.4028,354900.0
2015-05-29 14:40:00,24.74,24.75,24.73,24.73,403800.0,20.4028,20.411,20.3945,20.3945,403800.0
2015-05-29 14:50:00,24.73,24.75,24.72,24.75,372600.0,20.3945,20.411,20.3863,20.411,372600.0
2015-05-29 15:00:00,24.74,24.78,24.74,24.78,373200.0,20.4028,20.4358,20.4028,20.4358,373200.0
2015-05-29 15:10:00,24.78,24.79,24.76,24.76,353700.0,20.4358,20.444,20.4193,20.4193,353700.0
2015-05-29 15:20:00,24.76,24.79,24.75,24.78,499200.0,20.4193,20.444,20.411,20.4358,499200.0
2015-05-29 15:30:00,24.77,24.79,24.75,24.76,526800.0,20.4275,20.444,20.411,20.4193,526800.0
2015-05-29 15:40:00,24.76,24.8,24.76,24.79,655800.0,20.4193,20.4523,20.4193,20.444,655800.0
2015-05-29 15:50:00,24.79,24.79,24.76,24.76,1488900.0,20.444,20.444,20.4193,20.4193,1488900.0
2015-06-01 09:30:00,24.9,24.98,24.85,24.87,1244112.0,20.5347,20.6007,20.4935,20.51,1244112.0
2015-06-01 09:40:00,24.86,24.9,24.83,24.84,605661.0,20.5018,20.5347,20.477,20.4853,605661.0
2015-06-01 09:50:00,24.84,24.88,24.81,24.87,428010.0,20.4853,20.5182,20.4605,20.51,428010.0
2015-06-01 10:00:00,24.87,24.9,24.86,24.88,687582.0,20.51,20.5347,20.5018,20.5182,687582.0
2015-06-01 10:10:00,24.88,24.89,24.81,24.81,580980.0,20.5182,20.5265,20.4605,20.4605,580980.0
2015-06-01 10:20:00,24.81,24.87,24.8,24.86,454599.0,20.4605,20.51,20.4523,20.5018,454599.0
2015-06-01 10:30:00,24.86,24.87,24.83,24.86,425202.0,20.5018,20.51,20.477,20.5018,425202.0
2015-06-01 10:40:00,24.85,24.88,24.83,24.88,398496.0,20.4935,20.5182,20.477,20.5182,398496.0
2015-06-01 10:50:00,24.88,24.93,24.88,24.93,537135.0,20.5182,20.5595,20.5182,20.5595,537135.0
2015-06-01 11:00:00,24.93,24.96,24.93,24.93,408282.0,20.5595,20.5842,20.5595,20.5595,408282.0
2015-06-01 11:10:00,24.93,24.95,24.92,24.94,354351.0,20.5595,20.576,20.5512,20.5677,354351.0
2015-06-01 11:20:00,24.94,24.96,24.91,24.92,362241.0,20.5677,20.5842,20.543,20.5512,362241.0
2015-06-01 11:30:00,24.92,24.93,24.9,24.9,271650.0,20.5512,20.5595,20.5347,20.5347,271650.0
2015-06-01 11:40:00,24.9,24.91,24.88,24.9,243330.0,20.5347,20.543,20.5182,20.5347,243330.0
2015-06-01 11:50:00,24.91,24.91,24.89,24.91,254046.0,20.543,20.543,20.5265,20.543,254046.0
2015-06-01 12:00:00,24.91,24.94,24.9,24.93,332550.0,20.543,20.5677,20.5347,20.5595,332550.0
2015-06-01 12:10:00,24.92,25.0,24.92,24.99,455097.0,20.5512,20.6172,20.5512,20.609,455097.0
2015-06-01 12:20:00,25.0,25.0,24.97,24.99,333756.0,20.6172,20.6172,20.5925,20.609,333756.0
2015-06-01 12:30:00,24.99,25.0,24.97,24.99,231687.0,20.609,20.6172,20.5925,20.609,231687.0
2015-06-01 12:40:00,24.99,25.0,24.97,24.97,200295.0,20.609,20.6172,20.5925,20.5925,200295.0
2015-06-01 12:50:00,24.97,24.97,24.95,24.96,221676.0,20.5925,20.5925,20.576,20.5842,221676.0
2015-06-01 13:00:00,24.96,24.98,24.96,24.97,214767.0,20.5842,20.6007,20.5842,20.5925,214767.0
2015-06-01 13:10:00,24.98,24.99,24.97,24.98,233916.0,20.6007,20.609,20.5925,20.6007,233916.0
2015-06-01 13:20:00,24.98,25.0,24.98,24.98,232242.0,20.6007,20.6172,20.6007,20.6007,232242.0
2015-06-01 13:30:00,24.99,25.02,24.99,25.0,399414.0,20.609,20.6337,20.609,20.6172,399414.0
2015-06-01 13:40:00,25.0,25.01,24.97,24.99,212541.0,20.6172,20.6255,20.5925,20.609,212541.0
2015-06-01 13:50:00,24.99,24.99,24.97,24.99,181647.0,20.609,20.609,20.5925,20.609,181647.0
2015-06-01 14:00:00,24.99,25.01,24.98,24.98,160629.0,20.609,20.6255,20.6007,20.6007,160629.0
2015-06-01 14:10:00,24.98,25.0,24.97,24.99,158997.0,20.6007,20.6172,20.5925,20.609,158997.0
2015-06-01 14:20:00,24.99,25.01,24.98,25.01,235125.0,20.609,20.6255,20.6007,20.6255,235125.0
2015-06-01 14:30:00,25.01,25.03,25.0,25.01,530724.0,20.6255,20.6419,20.6172,20.6255,530724.0
2015-06-01 14:40:00,25.01,25.02,25.0,25.01,287106.0,20.6255,20.6337,20.6172,20.6255,287106.0
2015-06-01 14:50:00,25.01,25.01,24.99,25.01,236196.0,20.6255,20.6255,20.609,20.6255,236196.0
2015-06-01 15:00:00,25.0,25.02,25.0,25.01,176613.0,20.6172,20.6337,20.6172,20.6255,176613.0
2015-06-01 15:10:00,25.01,25.01,24.98,24.98,276789.0,20.6255,20.6255,20.6007,20.6007,276789.0
2015-06-01 15:20:00,24.98,24.98,24.97,24.97,199455.0,20.6007,20.6007,20.5925,20.5925,199455.0
2015-06-01 15:30:00,24.97,24.98,24.91,24.92,353883.0,20.5925,20.6007,20.543,20.5512,353883.0
2015-06-01 15:40:00,24.92,24.93,24.9,24.93,521028.0,20.5512,20.5595,20.5347,20.5595,521028.0
2015-06-01 15:50:00,24.93,24.93,24.89,24.9,832053.0,20.5595,20.5595,20.5265,20.5347,832053.0
2015-06-02 09:30:00,24.85,25.0,24.81,24.82,1188261.0,20.4935,20.6172,20.4605,20.4688,1188261.0
2015-06-02 09:40:00,24.82,24.87,24.81,24.83,489555.0,20.4688,20.51,20.4605,20.477,489555.0
2015-06-02 09:50:00,24.83,24.92,24.82,24.9,522930.0,20.477,20.5512,20.4688,20.5347,522930.0
2015-06-02 10:00:00,24.9,24.92,24.84,24.87,562866.0,20.5347,20.5512,20.4853,20.51,562866.0
2015-06-02 10:10:00,24.87,24.93,24.85,24.85,697989.0,20.51,20.5595,20.4935,20.4935,697989.0
2015-06-02 10:20:00,24.85,24.88,24.83,24.84,279504.0,20.4935,20.5182,20.477,20.4853,279504.0
2015-06-02 10:30:00,24.84,24.89,24.82,24.89,532941.0,20.4853,20.5265,20.4688,20.5265,532941.0
2015-06-02 10:40:00,24.88,24.89,24.85,24.88,288750.0,20.5182,20.5265,20.4935,20.5182,288750.0
2015-06-02 10:50:00,24.88,24.88,24.82,24.83,581190.0,20.5182,20.5182,20.4688,20.477,581190.0
2015-06-02 11:00:00,24.83,24.87,24.82,24.87,256872.0,20.477,20.51,20.4688,20.51,256872.0
2015-06-02 11:10:00,24.87,24.88,24.82,24.83,293295.0,20.51,20.5182,20.4688,20.477,293295.0
2015-06-02 11:20:00,24.83,24.87,24.82,24.84,411384.0,20.477,20.51,20.4688,20.4853,411384.0
2015-06-02 11:30:00,24.84,24.86,24.84,24.85,380058.0,20.4853,20.5018,20.4853,20.4935,380058.0
2015-06-02 11:40:00,24.85,24.86,24.82,24.83,230895.0,20.4935,20.5018,20.4688,20.477,230895.0
2015-06-02 11:50:00,24.83,24.84,24.82,24.83,234954.0,20.477,20.4853,20.4688,20.477,234954.0
2015-06-02 12:00:00,24.83,24.92,24.83,24.92,417636.0,20.477,20.5512,20.477,20.5512,417636.0
2015-06-02 12:10:00,24.92,24.94,24.91,24.91,279297.0,20.5512,20.5677,20.543,20.543,279297.0
2015-06-02 12:20:00,24.91,24.93,24.9,24.91,256944.0,20.543,20.5595,20.5347,20.543,256944.0
2015-06-02 12:30:00,24.91,24.92,24.9,24.91,246483.0,20.543,20.5512,20.5347,20.543,246483.0
2015-06-02 12:40:00,24.91,24.91,24.88,24.91,242982.0,20.543,20.543,20.5182,20.543,242982.0
2015-06-02 12:50:00,24.91,24.92,24.9,24.91,310116.0,20.543,20.5512,20.5347,20.543,310116.0
2015-06-02 13:00:00,24.91,24.92,24.88,24.88,266826.0,20.543,20.5512,20.5182,20.5182,266826.0
2015-06-02 13:10:00,24.88,24.89,24.87,24.89,159972.0,20.5182,20.5265,20.51,20.5265,159972.0
2015-06-02 13:20:00,24.89,24.91,24.86,24.86,241335.0,20.5265,20.543,20.5018,20.5018,241335.0
2015-06-02 13:30:00,24.87,24.87,24.86,24.87,222204.0,20.51,20.51,20.5018,20.51,222204.0
2015-06-02 13:40:00,24.87,24.89,24.87,24.87,207690.0,20.51,20.5265,20.51,20.51,207690.0
2015-06-02 13:50:00,24.87,24.88,24.85,24.85,454983.0,20.51,20.5182,20.4935,20.4935,454983.0
2015-06-02 14:00:00,24.86,24.86,24.84,24.85,388839.0,20.5018,20.5018,20.4853,20.4935,388839.0
2015-06-02 14:10:00,24.85,24.85,24.82,24.83,561363.0,20.4935,20.4935,20.4688,20.477,561363.0
2015-06-02 14:20:00,24.83,24.84,24.82,24.84,358287.0,20.477,20.4853,20.4688,20.4853,358287.0
2015-06-02 14:30:00,24.84,24.86,24.82,24.83,269091.0,20.4853,20.5018,20.4688,20.477,269091.0
2015-06-02 14:40:00,24.83,24.84,24.82,24.83,326145.0,20.477,20.4853,20.4688,20.477,326145.0
2015-06-02 14:50:00,24.83,24.86,24.82,24.86,199662.0,20.477,20.5018,20.4688,20.5018,199662.0
2015-06-02 15:00:00,24.86,24.87,24.83,24.85,353343.0,20.5018,20.51,20.477,20.4935,353343.0
2015-06-02 15:10:00,24.85,24.86,24.84,24.86,457761.0,20.4935,20.5018,20.4853,20.5018,457761.0
2015-06-02 15:20:00,24.86,24.86,24.84,24.85,328275.0,20.5018,20.5018,20.4853,20.4935,328275.0
2015-06-02 15:30:00,24.85,24.87,24.84,24.85,509229.0,20.4935,20.51,20.4853,20.4935,509229.0
2015-06-02 15:40:00,24.85,24.86,24.83,24.85,427182.0,20.4935,20.5018,20.477,20.4935,427182.0
2015-06-02 15:50:00,24.85,24.85,24.84,24.84,705615.0,20.4935,20.4935,20.4853,20.4853,705615.0
2015-06-03 09:30:00,24.9,24.98,24.88,24.92,429084.0,20.5347,20.6007,20.5182,20.5512,429084.0
2015-06-03 09:40:00,24.92,24.95,24.9,24.92,259836.0,20.5512,20.576,20.5347,20.5512,259836.0
2015-06-03 09:50:00,24.92,24.97,24.87,24.89,354006.0,20.5512,20.5925,20.51,20.5265,354006.0
2015-06-03 10:00:00,24.88,24.89,24.82,24.84,372333.0,20.5182,20.5265,20.4688,20.4853,372333.0
2015-06-03 10:10:00,24.84,25.0,24.84,24.97,1093623.0,20.4853,20.6172,20.4853,20.5925,1093623.0
2015-06-03 10:20:00,24.97,25.01,24.95,24.98,547860.0,20.5925,20.6255,20.576,20.6007,547860.0
2015-06-03 10:30:00,24.98,24.99,24.96,24.99,359964.0,20.6007,20.609,20.5842,20.609,359964.0
2015-06-03 10:40:00,24.99,25.04,24.98,25.02,618606.0,20.609,20.6502,20.6007,20.6337,618606.0
2015-06-03 10:50:00,25.02,25.07,25.02,25.04,530502.0,20.6337,20.6749,20.6337,20.6502,530502.0
2015-06-03 11:00:00,25.04,25.04,24.98,24.98,345456.0,20.6502,20.6502,20.6007,20.6007,345456.0
2015-06-03 11:10:00,24.98,24.99,24.97,24.98,194433.0,20.6007,20.609,20.5925,20.6007,194433.0
2015-06-03 11:20:00,24.98,24.99,24.95,24.95,297528.0,20.6007,20.609,20.576,20.576,297528.0
2015-06-03 11:30:00,24.96,24.97,24.95,24.96,184347.0,20.5842,20.5925,20.576,20.5842,184347.0
2015-06-03 11:40:00,24.96,24.97,24.94,24.97,624060.0,20.5842,20.5925,20.5677,20.5925,624060.0
2015-06-03 11:50:00,24.97,24.99,24.96,24.99,372024.0,20.5925,20.609,20.5842,20.609,372024.0
2015-06-03 12:00:00,24.98,25.0,24.98,25.0,313332.0,20.6007,20.6172,20.6007,20.6172,313332.0
2015-06-03 12:10:00,25.0,25.01,24.99,24.99,307764.0,20.6172,20.6255,20.609,20.609,307764.0
2015-06-03 12:20:00,24.99,25.0,24.98,25.0,640989.0,20.609,20.6172,20.6007,20.6172,640989.0
2015-06-03 12:30:00,25.0,25.04,25.0,25.03,565884.0,20.6172,20.6502,20.6172,20.6419,565884.0
2015-06-03 12:40:00,25.03,25.04,25.01,25.03,285006.0,20.6419,20.6502,20.6255,20.6419,285006.0
2015-06-03 12:50:00,25.03,25.03,25.01,25.03,222414.0,20.6419,20.6419,20.6255,20.6419,222414.0
2015-06-03 13:00:00,25.02,25.03,25.01,25.02,166551.0,20.6337,20.6419,20.6255,20.6337,166551.0
2015-06-03 13:10:00,25.02,25.03,25.02,25.02,178644.0,20.6337,20.6419,20.6337,20.6337,178644.0
2015-06-03 13:20:00,25.03,25.03,25.01,25.02,243870.0,20.6419,20.6419,20.6255,20.6337,243870.0
2015-06-03 13:30:00,25.02,25.02,24.99,25.0,223764.0,20.6337,20.6337,20.609,20.6172,223764.0
2015-06-03 13:40:00,25.0,25.01,24.99,25.0,298389.0,20.6172,20.6255,20.609,20.6172,298389.0
2015-06-03 13:50:00,25.0,25.01,24.99,25.0,231438.0,20.6172,20.6255,20.609,20.6172,231438.0
2015-06-03 14:00:00,25.0,25.02,24.99,25.0,264672.0,20.6172,20.6337,20.609,20.6172,264672.0
2015-06-03 14:10:00,25.0,25.01,24.99,25.0,233208.0,20.6172,20.6255,20.609,20.6172,233208.0
2015-06-03 14:20:00,25.0,25.01,25.0,25.0,186060.0,20.6172,20.6255,20.6172,20.6172,186060.0
2015-06-03 14:30:00,25.0,25.01,24.99,24.99,223560.0,20.6172,20.6255,20.609,20.609,223560.0
2015-06-03 14:40:00,25.0,25.0,24.99,25.0,214593.0,20.6172,20.6172,20.609,20.6172,214593.0
2015-06-03 14:50:00,25.0,25.01,24.99,24.99,402126.0,20.6172,20.6255,20.609,20.609,402126.0
2015-06-03 15:00:00,24.99,25.0,24.99,24.99,253221.0,20.609,20.6172,20.609,20.609,253221.0
2015-06-03 15:10:00,24.99,25.0,24.98,24.99,486366.0,20.609,20.6172,20.6007,20.609,486366.0
2015-06-03 15:20:00,24.99,24.99,24.97,24.97,334821.0,20.609,20.609,20.5925,20.5925,334821.0
2015-06-03 15:30:00,24.97,24.98,24.95,24.96,670428.0,20.5925,20.6007,20.576,20.5842,670428.0
2015-06-03 15:40:00,24.96,24.97,24.94,24.95,521595.0,20.5842,20.5925,20.5677,20.576,521595.0
2015-06-03 15:50:00,24.94,24.96,24.93,24.96,1515216.0,20.5677,20.5842,20.5595,20.5842,1515216.0
2015-06-04 09:30:00,24.82,24.92,24.82,24.89,1646247.0,20.4688,20.5512,20.4688,20.5265,1646247.0
2015-06-04 09:40:00,24.89,24.93,24.85,24.87,1438773.0,20.5265,20.5595,20.4935,20.51,1438773.0
2015-06-04 09:50:00,24.87,24.98,24.86,24.95,608610.0,20.51,20.6007,20.5018,20.576,608610.0
2015-06-04 10:00:00,24.95,24.99,24.94,24.97,630051.0,20.576,20.609,20.5677,20.5925,630051.0
2015-06-04 10:10:00,24.97,24.97,24.92,24.94,570540.0,20.5925,20.5925,20.5512,20.5677,570540.0
2015-06-04 10:20:00,24.94,24.95,24.9,24.9,830463.0,20.5677,20.576,20.5347,20.5347,830463.0
2015-06-04 10:30:00,24.9,24.9,24.84,24.86,1223814.0,20.5347,20.5347,20.4853,20.5018,1223814.0
2015-06-04 10:40:00,24.86,24.89,24.86,24.88,337281.0,20.5018,20.5265,20.5018,20.5182,337281.0
2015-06-04 10:50:00,24.88,24.9,24.79,24.8,1006350.0,20.5182,20.5347,20.444,20.4523,1006350.0
2015-06-04 11:00:00,24.8,24.81,24.76,24.79,485760.0,20.4523,20.4605,20.4193,20.444,485760.0
2015-06-04 11:10:00,24.79,24.83,24.79,24.81,386238.0,20.444,20.477,20.444,20.4605,386238.0
2015-06-04 11:20:00,24.81,24.82,24.78,24.78,316371.0,20.4605,20.4688,20.4358,20.4358,316371.0
2015-06-04 11:30:00,24.79,24.79,24.76,24.78,359058.0,20.444,20.444,20.4193,20.4358,359058.0
2015-06-04 11:40:00,24.78,24.8,24.75,24.77,269883.0,20.4358,20.4523,20.411,20.4275,269883.0
2015-06-04 11:50:00,24.77,24.8,24.76,24.77,401712.0,20.4275,20.4523,20.4193,20.4275,401712.0
2015-06-04 12:00:00,24.77,24.79,24.76,24.78,331035.0,20.4275,20.444,20.4193,20.4358,331035.0
2015-06-04 12:10:00,24.78,24.8,24.77,24.79,232212.0,20.4358,20.4523,20.4275,20.444,232212.0
2015-06-04 12:20:00,24.78,24.79,24.76,24.76,201501.0,20.4358,20.444,20.4193,20.4193,201501.0
2015-06-04 12:30:00,24.76,24.78,24.75,24.78,295512.0,20.4193,20.4358,20.411,20.4358,295512.0
2015-06-04 12:40:00,24.78,24.78,24.75,24.76,203409.0,20.4358,20.4358,20.411,20.4193,203409.0
2015-06-04 12:50:00,24.76,24.77,24.75,24.75,260508.0,20.4193,20.4275,20.411,20.411,260508.0
2015-06-04 13:00:00,24.75,24.75,24.71,24.72,397350.0,20.411,20.411,20.378,20.3863,397350.0
2015-06-04 13:10:00,24.72,24.73,24.67,24.68,599727.0,20.3863,20.3945,20.3451,20.3533,599727.0
2015-06-04 13:20:00,24.68,24.69,24.65,24.67,739272.0,20.3533,20.3616,20.3286,20.3451,739272.0
2015-06-04 13:30:00,24.67,24.69,24.66,24.69,521181.0,20.3451,20.3616,20.3368,20.3616,521181.0
2015-06-04 13:40:00,24.69,24.7,24.66,24.67,428493.0,20.3616,20.3698,20.3368,20.3451,428493.0
2015-06-04 13:50:00,24.67,24.69,24.67,24.69,315468.0,20.3451,20.3616,20.3451,20.3616,315468.0
2015-06-04 14:00:00,24.69,24.72,24.69,24.72,426801.0,20.3616,20.3863,20.3616,20.3863,426801.0
2015-06-04 14:10:00,24.72,24.74,24.7,24.73,650139.0,20.3863,20.4028,20.3698,20.3945,650139.0
2015-06-04 14:20:00,24.73,24.75,24.72,24.73,304446.0,20.3945,20.411,20.3863,20.3945,304446.0
2015-06-04 14:30:00,24.73,24.73,24.7,24.72,407379.0,20.3945,20.3945,20.3698,20.3863,407379.0
2015-06-04 14:40:00,24.72,24.74,24.72,24.73,688305.0,20.3863,20.4028,20.3863,20.3945,688305.0
2015-06-04 14:50:00,24.73,24.76,24.73,24.74,846534.0,20.3945,20.4193,20.3945,20.4028,846534.0
2015-06-04 15:00:00,24.74,24.77,24.73,24.75,576162.0,20.4028,20.4275,20.3945,20.411,576162.0
2015-06-04 15:10:00,24.75,24.75,24.7,24.72,560346.0,20.411,20.411,20.3698,20.3863,560346.0
2015-06-04 15:20:00,24.71,24.73,24.7,24.71,546033.0,20.378,20.3945,20.3698,20.378,546033.0
2015-06-04 15:30:00,24.71,24.72,24.7,24.71,785217.0,20.378,20.3863,20.3698,20.378,785217.0
2015-06-04 15:40:00,24.71,24.72,24.7,24.71,832239.0,20.378,20.3863,20.3698,20.378,832239.0
2015-06-04 15:50:00,24.71,24.73,24.69,24.72,2198457.0,20.378,20.3945,20.3616,20.3863,2198457.0
2015-06-05 09:30:00,24.72,24.76,24.57,24.57,941577.0,20.3863,20.4193,20.2626,20.2626,941577.0
2015-06-05 09:40:00,24.57,24.63,24.56,24.59,561654.0,20.2626,20.3121,20.2543,20.2791,561654.0
2015-06-05 09:50:00,24.58,24.61,24.57,24.57,439323.0,20.2708,20.2956,20.2626,20.2626,439323.0
2015-06-05 10:00:00,24.58,24.63,24.57,24.58,1553145.0,20.2708,20.3121,20.2626,20.2708,1553145.0
2015-06-05 10:10:00,24.58,24.61,24.58,24.59,518931.0,20.2708,20.2956,20.2708,20.2791,518931.0
2015-06-05 10:20:00,24.59,24.61,24.59,24.59,422175.0,20.2791,20.2956,20.2791,20.2791,422175.0
2015-06-05 10:30:00,24.6,24.65,24.6,24.64,506829.0,20.2873,20.3286,20.2873,20.3203,506829.0
2015-06-05 10:40:00,24.65,24.67,24.63,24.63,674547.0,20.3286,20.3451,20.3121,20.3121,674547.0
2015-06-05 10:50:00,24.63,24.63,24.59,24.63,345147.0,20.3121,20.3121,20.2791,20.3121,345147.0
2015-06-05 11:00:00,24.63,24.63,24.61,24.62,262941.0,20.3121,20.3121,20.2956,20.3038,262941.0
2015-06-05 11:10:00,24.62,24.64,24.61,24.63,243300.0,20.3038,20.3203,20.2956,20.3121,243300.0
2015-06-05 11:20:00,24.63,24.65,24.62,24.64,380763.0,20.3121,20.3286,20.3038,20.3203,380763.0
2015-06-05 11:30:00,24.64,24.65,24.62,24.63,498438.0,20.3203,20.3286,20.3038,20.3121,498438.0
2015-06-05 11:40:00,24.63,24.65,24.62,24.63,263370.0,20.3121,20.3286,20.3038,20.3121,263370.0
2015-06-05 11:50:00,24.63,24.63,24.61,24.61,484461.0,20.3121,20.3121,20.2956,20.2956,484461.0
2015-06-05 12:00:00,24.61,24.61,24.54,24.56,1029258.0,20.2956,20.2956,20.2378,20.2543,1029258.0
2015-06-05 12:10:00,24.56,24.57,24.54,24.55,345975.0,20.2543,20.2626,20.2378,20.2461,345975.0
2015-06-05 12:20:00,24.55,24.57,24.54,24.55,462567.0,20.2461,20.2626,20.2378,20.2461,462567.0
2015-06-05 12:30:00,24.55,24.55,24.51,24.54,449121.0,20.2461,20.2461,20.2131,20.2378,449121.0
2015-06-05 12:40:00,24.54,24.57,24.52,24.52,427032.0,20.2378,20.2626,20.2214,20.2214,427032.0
2015-06-05 12:50:00,24.52,24.54,24.51,24.52,628794.0,20.2214,20.2378,20.2131,20.2214,628794.0
2015-06-05 13:00:00,24.52,24.52,24.48,24.49,654639.0,20.2214,20.2214,20.1884,20.1966,654639.0
2015-06-05 13:10:00,24.49,24.49,24.46,24.48,430692.0,20.1966,20.1966,20.1719,20.1884,430692.0
2015-06-05 13:20:00,24.48,24.49,24.46,24.47,351993.0,20.1884,20.1966,20.1719,20.1801,351993.0
2015-06-05 13:30:00,24.47,24.51,24.46,24.5,818001.0,20.1801,20.2131,20.1719,20.2049,818001.0
2015-06-05 13:40:00,24.51,24.51,24.46,24.46,665169.0,20.2131,20.2131,20.1719,20.1719,665169.0
2015-06-05 13:50:00,24.46,24.47,24.44,24.46,454827.0,20.1719,20.1801,20.1554,20.1719,454827.0
2015-06-05 14:00:00,24.47,24.49,24.45,24.48,471423.0,20.1801,20.1966,20.1636,20.1884,471423.0
2015-06-05 14:10:00,24.48,24.48,24.46,24.48,365802.0,20.1884,20.1884,20.1719,20.1884,365802.0
2015-06-05 14:20:00,24.48,24.48,24.37,24.39,1606710.0,20.1884,20.1884,20.0977,20.1141,1606710.0
2015-06-05 14:30:00,24.39,24.42,24.37,24.39,1107003.0,20.1141,20.1389,20.0977,20.1141,1107003.0
2015-06-05 14:40:00,24.39,24.4,24.34,24.36,700017.0,20.1141,20.1224,20.0729,20.0894,700017.0
2015-06-05 14:50:00,24.36,24.4,24.35,24.4,914655.0,20.0894,20.1224,20.0812,20.1224,914655.0
2015-06-05 15:00:00,24.4,24.41,24.38,24.39,514257.0,20.1224,20.1306,20.1059,20.1141,514257.0
2015-06-05 15:10:00,24.39,24.39,24.37,24.37,657042.0,20.1141,20.1141,20.0977,20.0977,657042.0
2015-06-05 15:20:00,24.37,24.37,24.34,24.35,653379.0,20.0977,20.0977,20.0729,20.0812,653379.0
2015-06-05 15:30:00,24.34,24.37,24.34,24.34,906408.0,20.0729,20.0977,20.0729,20.0729,906408.0
2015-06-05 15:40:00,24.34,24.35,24.33,24.35,1450974.0,20.0729,20.0812,20.0647,20.0812,1450974.0
2015-06-05 15:50:00,24.34,24.36,24.33,24.34,2796267.0,20.0729,20.0894,20.0647,20.0729,2796267.0
2015-06-08 09:30:00,24.48,24.5,24.38,24.46,2073960.0,20.1884,20.2049,20.1059,20.1719,2073960.0
2015-06-08 09:40:00,24.46,24.48,24.4,24.42,1007691.0,20.1719,20.1884,20.1224,20.1389,1007691.0
2015-06-08 09:50:00,24.42,24.42,24.37,24.4,1179570.0,20.1389,20.1389,20.0977,20.1224,1179570.0
2015-06-08 10:00:00,24.4,24.42,24.38,24.4,706512.0,20.1224,20.1389,20.1059,20.1224,706512.0
2015-06-08 10:10:00,24.4,24.44,24.39,24.41,914775.0,20.1224,20.1554,20.1141,20.1306,914775.0
2015-06-08 10:20:00,24.41,24.41,24.34,24.34,593028.0,20.1306,20.1306,20.0729,20.0729,593028.0
2015-06-08 10:30:00,24.34,24.41,24.34,24.38,917568.0,20.0729,20.1306,20.0729,20.1059,917568.0
2015-06-08 10:40:00,24.38,24.4,24.36,24.37,557316.0,20.1059,20.1224,20.0894,20.0977,557316.0
2015-06-08 10:50:00,24.37,24.38,24.34,24.34,349770.0,20.0977,20.1059,20.0729,20.0729,349770.0
2015-06-08 11:00:00,24.34,24.36,24.34,24.34,536034.0,20.0729,20.0894,20.0729,20.0729,536034.0
2015-06-08 11:10:00,24.34,24.36,24.34,24.36,510324.0,20.0729,20.0894,20.0729,20.0894,510324.0
2015-06-08 11:20:00,24.36,24.37,24.32,24.33,755466.0,20.0894,20.0977,20.0564,20.0647,755466.0
2015-06-08 11:30:00,24.33,24.35,24.32,24.34,585396.0,20.0647,20.0812,20.0564,20.0729,585396.0
2015-06-08 11:40:00,24.34,24.37,24.34,24.36,485835.0,20.0729,20.0977,20.0729,20.0894,485835.0
2015-06-08 11:50:00,24.36,24.37,24.33,24.33,318324.0,20.0894,20.0977,20.0647,20.0647,318324.0
2015-06-08 12:00:00,24.34,24.35,24.32,24.35,369522.0,20.0729,20.0812,20.0564,20.0812,369522.0
2015-06-08 12:10:00,24.34,24.37,24.34,24.34,296418.0,20.0729,20.0977,20.0729,20.0729,296418.0
2015-06-08 12:20:00,24.34,24.36,24.34,24.35,310239.0,20.0729,20.0894,20.0729,20.0812,310239.0
2015-06-08 12:30:00,24.35,24.35,24.33,24.34,191397.0,20.0812,20.0812,20.0647,20.0729,191397.0
2015-06-08 12:40:00,24.34,24.35,24.31,24.31,357474.0,20.0729,20.0812,20.0482,20.0482,357474.0
2015-06-08 12:50:00,24.31,24.32,24.29,24.29,435120.0,20.0482,20.0564,20.0317,20.0317,435120.0
2015-06-08 13:00:00,24.29,24.3,24.28,24.29,374154.0,20.0317,20.0399,20.0234,20.0317,374154.0
2015-06-08 13:10:00,24.29,24.3,24.27,24.28,386388.0,20.0317,20.0399,20.0152,20.0234,386388.0
2015-06-08 13:20:00,24.28,24.29,24.26,24.26,712137.0,20.0234,20.0317,20.0069,20.0069,712137.0
2015-06-08 13:30:00,24.26,24.27,24.25,24.26,407640.0,20.0069,20.0152,19.9987,20.0069,407640.0
2015-06-08 13:40:00,24.26,24.29,24.26,24.28,345648.0,20.0069,20.0317,20.0069,20.0234,345648.0
2015-06-08 13:50:00,24.28,24.31,24.27,24.3,486588.0,20.0234,20.0482,20.0152,20.0399,486588.0
2015-06-08 14:00:00,24.3,24.31,24.29,24.29,334083.0,20.0399,20.0482,20.0317,20.0317,334083.0
2015-06-08 14:10:00,24.3,24.32,24.28,24.28,679023.0,20.0399,20.0564,20.0234,20.0234,679023.0
2015-06-08 14:20:00,24.28,24.29,24.27,24.29,294606.0,20.0234,20.0317,20.0152,20.0317,294606.0
2015-06-08 14:30:00,24.29,24.32,24.29,24.31,696438.0,20.0317,20.0564,20.0317,20.0482,696438.0
2015-06-08 14:40:00,24.31,24.33,24.29,24.31,532746.0,20.0482,20.0647,20.0317,20.0482,532746.0
2015-06-08 14:50:00,24.31,24.41,24.3,24.33,1078062.0,20.0482,20.1306,20.0399,20.0647,1078062.0
2015-06-08 15:00:00,24.33,24.33,24.3,24.32,540672.0,20.0647,20.0647,20.0399,20.0564,540672.0
2015-06-08 15:10:00,24.32,24.32,24.28,24.28,833145.0,20.0564,20.0564,20.0234,20.0234,833145.0
2015-06-08 15:20:00,24.28,24.3,24.27,24.27,699522.0,20.0234,20.0399,20.0152,20.0152,699522.0
2015-06-08 15:30:00,24.27,24.27,24.25,24.26,772221.0,20.0152,20.0152,19.9987,20.0069,772221.0
2015-06-08 15:40:00,24.25,24.27,24.24,24.24,1110870.0,19.9987,20.0152,19.9904,19.9904,1110870.0
2015-06-08 15:50:00,24.24,24.25,24.2,24.21,2243757.0,19.9904,19.9987,19.9575,19.9657,2243757.0
2015-06-09 09:30:00,24.23,24.28,24.18,24.19,1717836.0,19.9822,20.0234,19.941,19.9492,1717836.0
2015-06-09 09:40:00,24.19,24.19,24.12,24.15,945387.0,19.9492,19.9492,19.8915,19.9162,945387.0
2015-06-09 09:50:00,24.15,24.22,24.14,24.21,712851.0,19.9162,19.9739,19.908,19.9657,712851.0
2015-06-09 10:00:00,24.21,24.22,24.17,24.22,522183.0,19.9657,19.9739,19.9327,19.9739,522183.0
2015-06-09 10:10:00,24.22,24.23,24.19,24.21,485325.0,19.9739,19.9822,19.9492,19.9657,485325.0
2015-06-09 10:20:00,24.21,24.23,24.16,24.17,567537.0,19.9657,19.9822,19.9245,19.9327,567537.0
2015-06-09 10:30:00,24.17,24.19,24.14,24.19,521589.0,19.9327,19.9492,19.908,19.9492,521589.0
2015-06-09 10:40:00,24.19,24.2,24.16,24.17,467826.0,19.9492,19.9575,19.9245,19.9327,467826.0
2015-06-09 10:50:00,24.17,24.21,24.14,24.21,701493.0,19.9327,19.9657,19.908,19.9657,701493.0
2015-06-09 11:00:00,24.21,24.21,24.17,24.18,457143.0,19.9657,19.9657,19.9327,19.941,457143.0
2015-06-09 11:10:00,24.18,24.21,24.17,24.18,559911.0,19.941,19.9657,19.9327,19.941,559911.0
2015-06-09 11:20:00,24.17,24.19,24.15,24.19,314631.0,19.9327,19.9492,19.9162,19.9492,314631.0
2015-06-09 11:30:00,24.19,24.21,24.18,24.19,311142.0,19.9492,19.9657,19.941,19.9492,311142.0
2015-06-09 11:40:00,24.19,24.21,24.18,24.2,282000.0,19.9492,19.9657,19.941,19.9575,282000.0
2015-06-09 11:50:00,24.2,24.21,24.19,24.2,340464.0,19.9575,19.9657,19.9492,19.9575,340464.0
2015-06-09 12:00:00,24.21,24.21,24.18,24.2,406092.0,19.9657,19.9657,19.941,19.9575,406092.0
2015-06-09 12:10:00,24.2,24.21,24.19,24.2,256719.0,19.9575,19.9657,19.9492,19.9575,256719.0
2015-06-09 12:20:00,24.2,24.21,24.18,24.19,262272.0,19.9575,19.9657,19.941,19.9492,262272.0
2015-06-09 12:30:00,24.19,24.21,24.19,24.21,246129.0,19.9492,19.9657,19.9492,19.9657,246129.0
2015-06-09 12:40:00,24.21,24.21,24.19,24.2,297048.0,19.9657,19.9657,19.9492,19.9575,297048.0
2015-06-09 12:50:00,24.2,24.22,24.19,24.21,477222.0,19.9575,19.9739,19.9492,19.9657,477222.0
2015-06-09 13:00:00,24.2,24.22,24.2,24.21,405255.0,19.9575,19.9739,19.9575,19.9657,405255.0
2015-06-09 13:10:00,24.21,24.21,24.2,24.2,261744.0,19.9657,19.9657,19.9575,19.9575,261744.0
2015-06-09 13:20:00,24.2,24.21,24.19,24.21,283590.0,19.9575,19.9657,19.9492,19.9657,283590.0
2015-06-09 13:30:00,24.21,24.21,24.19,24.2,632964.0,19.9657,19.9657,19.9492,19.9575,632964.0
2015-06-09 13:40:00,24.2,24.21,24.16,24.16,419337.0,19.9575,19.9657,19.9245,19.9245,419337.0
2015-06-09 13:50:00,24.17,24.19,24.16,24.18,274809.0,19.9327,19.9492,19.9245,19.941,274809.0
2015-06-09 14:00:00,24.18,24.2,24.17,24.19,217800.0,19.941,19.9575,19.9327,19.9492,217800.0
2015-06-09 14:10:00,24.19,24.21,24.18,24.19,214269.0,19.9492,19.9657,19.941,19.9492,214269.0
2015-06-09 14:20:00,24.19,24.21,24.19,24.21,195141.0,19.9492,19.9657,19.9492,19.9657,195141.0
2015-06-09 14:30:00,24.21,24.22,24.2,24.21,297276.0,19.9657,19.9739,19.9575,19.9657,297276.0
2015-06-09 14:40:00,24.21,24.22,24.2,24.2,228414.0,19.9657,19.9739,19.9575,19.9575,228414.0
2015-06-09 14:50:00,24.2,24.2,24.16,24.17,482676.0,19.9575,19.9575,19.9245,19.9327,482676.0
2015-06-09 15:00:00,24.17,24.17,24.14,24.15,691302.0,19.9327,19.9327,19.908,19.9162,691302.0
2015-06-09 15:10:00,24.15,24.18,24.14,24.17,1981872.0,19.9162,19.941,19.908,19.9327,1981872.0
2015-06-09 15:20:00,24.17,24.17,24.13,24.15,1268280.0,19.9327,19.9327,19.8997,19.9162,1268280.0
2015-06-09 15:30:00,24.16,24.16,24.14,24.16,652821.0,19.9245,19.9245,19.908,19.9245,652821.0
2015-06-09 15:40:00,24.16,24.16,24.14,24.15,965352.0,19.9245,19.9245,19.908,19.9162,965352.0
2015-06-09 15:50:00,24.15,24.18,24.15,24.15,2125797.0,19.9162,19.941,19.9162,19.9162,2125797.0
2015-06-10 09:30:00,24.24,24.28,24.12,24.12,2011455.0,19.9904,20.0234,19.8915,19.8915,2011455.0
2015-06-10 09:40:00,24.12,24.22,24.11,24.21,841251.0,19.8915,19.9739,19.8832,19.9657,841251.0
2015-06-10 09:50:00,24.21,24.23,24.21,24.21,858795.0,19.9657,19.9822,19.9657,19.9657,858795.0
2015-06-10 10:00:00,24.21,24.39,24.2,24.37,2636844.0,19.9657,20.1141,19.9575,20.0977,2636844.0
2015-06-10 10:10:00,24.37,24.39,24.24,24.33,2708883.0,20.0977,20.1141,19.9904,20.0647,2708883.0
2015-06-10 10:20:00,24.33,24.42,24.33,24.36,1932372.0,20.0647,20.1389,20.0647,20.0894,1932372.0
2015-06-10 10:30:00,24.36,24.36,24.31,24.32,924084.0,20.0894,20.0894,20.0482,20.0564,924084.0
2015-06-10 10:40:00,24.33,24.34,24.3,24.34,616128.0,20.0647,20.0729,20.0399,20.0729,616128.0
2015-06-10 10:50:00,24.33,24.34,24.31,24.31,1402419.0,20.0647,20.0729,20.0482,20.0482,1402419.0
2015-06-10 11:00:00,24.31,24.34,24.31,24.32,745179.0,20.0482,20.0729,20.0482,20.0564,745179.0
2015-06-10 11:10:00,24.32,24.44,24.31,24.39,1461837.0,20.0564,20.1554,20.0482,20.1141,1461837.0
2015-06-10 11:20:00,24.39,24.39,24.35,24.37,719433.0,20.1141,20.1141,20.0812,20.0977,719433.0
2015-06-10 11:30:00,24.37,24.37,24.34,24.35,589314.0,20.0977,20.0977,20.0729,20.0812,589314.0
2015-06-10 11:40:00,24.35,24.39,24.34,24.37,506556.0,20.0812,20.1141,20.0729,20.0977,506556.0
2015-06-10 11:50:00,24.37,24.38,24.34,24.35,516825.0,20.0977,20.1059,20.0729,20.0812,516825.0
2015-06-10 12:00:00,24.34,24.37,24.34,24.36,438132.0,20.0729,20.0977,20.0729,20.0894,438132.0
2015-06-10 12:10:00,24.36,24.41,24.36,24.4,453771.0,20.0894,20.1306,20.0894,20.1224,453771.0
2015-06-10 12:20:00,24.41,24.42,24.39,24.39,505869.0,20.1306,20.1389,20.1141,20.1141,505869.0
2015-06-10 12:30:00,24.39,24.39,24.37,24.38,620694.0,20.1141,20.1141,20.0977,20.1059,620694.0
2015-06-10 12:40:00,24.38,24.39,24.37,24.38,401106.0,20.1059,20.1141,20.0977,20.1059,401106.0
2015-06-10 12:50:00,24.38,24.38,24.37,24.38,275634.0,20.1059,20.1059,20.0977,20.1059,275634.0
2015-06-10 13:00:00,24.38,24.39,24.36,24.38,379368.0,20.1059,20.1141,20.0894,20.1059,379368.0
2015-06-10 13:10:00,24.38,24.39,24.34,24.34,355716.0,20.1059,20.1141,20.0729,20.0729,355716.0
2015-06-10 13:20:00,24.34,24.35,24.33,24.34,263880.0,20.0729,20.0812,20.0647,20.0729,263880.0
2015-06-10 13:30:00,24.34,24.36,24.33,24.35,360852.0,20.0729,20.0894,20.0647,20.0812,360852.0
2015-06-10 13:40:00,24.35,24.35,24.34,24.34,288870.0,20.0812,20.0812,20.0729,20.0729,288870.0
2015-06-10 13:50:00,24.34,24.35,24.33,24.34,192813.0,20.0729,20.0812,20.0647,20.0729,192813.0
2015-06-10 14:00:00,24.34,24.38,24.34,24.35,337023.0,20.0729,20.1059,20.0729,20.0812,337023.0
2015-06-10 14:10:00,24.35,24.36,24.34,24.35,255369.0,20.0812,20.0894,20.0729,20.0812,255369.0
2015-06-10 14:20:00,24.35,24.36,24.34,24.34,321753.0,20.0812,20.0894,20.0729,20.0729,321753.0
2015-06-10 14:30:00,24.34,24.34,24.33,24.33,322587.0,20.0729,20.0729,20.0647,20.0647,322587.0
2015-06-10 14:40:00,24.33,24.34,24.33,24.33,338751.0,20.0647,20.0729,20.0647,20.0647,338751.0
2015-06-10 14:50:00,24.33,24.33,24.32,24.33,308982.0,20.0647,20.0647,20.0564,20.0647,308982.0
2015-06-10 15:00:00,24.33,24.34,24.32,24.33,612456.0,20.0647,20.0729,20.0564,20.0647,612456.0
2015-06-10 15:10:00,24.33,24.33,24.29,24.29,488787.0,20.0647,20.0647,20.0317,20.0317,488787.0
2015-06-10 15:20:00,24.28,24.3,24.27,24.28,612072.0,20.0234,20.0399,20.0152,20.0234,612072.0
2015-06-10 15:30:00,24.28,24.29,24.26,24.28,835869.0,20.0234,20.0317,20.0069,20.0234,835869.0
2015-06-10 15:40:00,24.28,24.32,24.28,24.3,1002609.0,20.0234,20.0564,20.0234,20.0399,1002609.0
2015-06-10 15:50:00,24.31,24.32,24.3,24.31,1805055.0,20.0482,20.0564,20.0399,20.0482,1805055.0
2015-06-11 09:30:00,24.41,24.56,24.41,24.42,1280136.0,20.1306,20.2543,20.1306,20.1389,1280136.0
2015-06-11 09:40:00,24.42,24.47,24.4,24.44,747813.0,20.1389,20.1801,20.1224,20.1554,747813.0
2015-06-11 09:50:00,24.45,24.49,24.43,24.45,700002.0,20.1636,20.1966,20.1471,20.1636,700002.0
2015-06-11 10:00:00,24.45,24.46,24.42,24.43,520941.0,20.1636,20.1719,20.1389,20.1471,520941.0
2015-06-11 10:10:00,24.43,24.45,24.41,24.45,660162.0,20.1471,20.1636,20.1306,20.1636,660162.0
2015-06-11 10:20:00,24.45,24.45,24.42,24.43,492978.0,20.1636,20.1636,20.1389,20.1471,492978.0
2015-06-11 10:30:00,24.43,24.43,24.32,24.35,672804.0,20.1471,20.1471,20.0564,20.0812,672804.0
2015-06-11 10:40:00,24.35,24.39,24.35,24.35,353835.0,20.0812,20.1141,20.0812,20.0812,353835.0
2015-06-11 10:50:00,24.35,24.36,24.32,24.32,563028.0,20.0812,20.0894,20.0564,20.0564,563028.0
2015-06-11 11:00:00,24.32,24.33,24.31,24.33,467178.0,20.0564,20.0647,20.0482,20.0647,467178.0
2015-06-11 11:10:00,24.33,24.35,24.33,24.33,910923.0,20.0647,20.0812,20.0647,20.0647,910923.0
2015-06-11 11:20:00,24.33,24.33,24.3,24.31,572709.0,20.0647,20.0647,20.0399,20.0482,572709.0
2015-06-11 11:30:00,24.31,24.34,24.31,24.33,323130.0,20.0482,20.0729,20.0482,20.0647,323130.0
2015-06-11 11:40:00,24.34,24.34,24.3,24.31,253701.0,20.0729,20.0729,20.0399,20.0482,253701.0
2015-06-11 11:50:00,24.31,24.35,24.31,24.32,259404.0,20.0482,20.0812,20.0482,20.0564,259404.0
2015-06-11 12:00:00,24.32,24.34,24.32,24.33,227580.0,20.0564,20.0729,20.0564,20.0647,227580.0
2015-06-11 12:10:00,24.33,24.34,24.31,24.32,231471.0,20.0647,20.0729,20.0482,20.0564,231471.0
2015-06-11 12:20:00,24.32,24.33,24.31,24.32,181251.0,20.0564,20.0647,20.0482,20.0564,181251.0
2015-06-11 12:30:00,24.32,24.33,24.31,24.33,162324.0,20.0564,20.0647,20.0482,20.0647,162324.0
2015-06-11 12:40:00,24.33,24.34,24.33,24.33,176379.0,20.0647,20.0729,20.0647,20.0647,176379.0
2015-06-11 12:50:00,24.33,24.33,24.31,24.31,121428.0,20.0647,20.0647,20.0482,20.0482,121428.0
2015-06-11 13:00:00,24.31,24.31,24.29,24.29,260355.0,20.0482,20.0482,20.0317,20.0317,260355.0
2015-06-11 13:10:00,24.29,24.3,24.28,24.3,266937.0,20.0317,20.0399,20.0234,20.0399,266937.0
2015-06-11 13:20:00,24.3,24.3,24.29,24.29,355215.0,20.0399,20.0399,20.0317,20.0317,355215.0
2015-06-11 13:30:00,24.29,24.32,24.29,24.31,397599.0,20.0317,20.0564,20.0317,20.0482,397599.0
2015-06-11 13:40:00,24.31,24.33,24.31,24.32,234585.0,20.0482,20.0647,20.0482,20.0564,234585.0
2015-06-11 13:50:00,24.32,24.33,24.32,24.33,196536.0,20.0564,20.0647,20.0564,20.0647,196536.0
2015-06-11 14:00:00,24.33,24.34,24.32,24.34,446736.0,20.0647,20.0729,20.0564,20.0729,446736.0
2015-06-11 14:10:00,24.34,24.36,24.33,24.36,486024.0,20.0729,20.0894,20.0647,20.0894,486024.0
2015-06-11 14:20:00,24.36,24.36,24.34,24.36,308484.0,20.0894,20.0894,20.0729,20.0894,308484.0
2015-06-11 14:30:00,24.35,24.36,24.33,24.33,342618.0,20.0812,20.0894,20.0647,20.0647,342618.0
2015-06-11 14:40:00,24.33,24.34,24.32,24.33,376845.0,20.0647,20.0729,20.0564,20.0647,376845.0
2015-06-11 14:50:00,24.33,24.33,24.31,24.33,383889.0,20.0647,20.0647,20.0482,20.0647,383889.0
2015-06-11 15:00:00,24.32,24.33,24.32,24.33,357078.0,20.0564,20.0647,20.0564,20.0647,357078.0
2015-06-11 15:10:00,24.33,24.35,24.33,24.34,663978.0,20.0647,20.0812,20.0647,20.0729,663978.0
2015-06-11 15:20:00,24.34,24.35,24.34,24.34,538494.0,20.0729,20.0812,20.0729,20.0729,538494.0
2015-06-11 15:30:00,24.34,24.35,24.32,24.33,563121.0,20.0729,20.0812,20.0564,20.0647,563121.0
2015-06-11 15:40:00,24.33,24.33,24.31,24.31,580524.0,20.0647,20.0647,20.0482,20.0482,580524.0
2015-06-11 15:50:00,24.31,24.32,24.29,24.32,1277658.0,20.0482,20.0564,20.0317,20.0564,1277658.0
2015-06-12 09:30:00,24.25,24.3,24.18,24.19,726951.0,19.9987,20.0399,19.941,19.9492,726951.0
2015-06-12 09:40:00,24.18,24.22,24.14,24.21,574005.0,19.941,19.9739,19.908,19.9657,574005.0
2015-06-12 09:50:00,24.2,24.23,24.18,24.23,484482.0,19.9575,19.9822,19.941,19.9822,484482.0
2015-06-12 10:00:00,24.23,24.26,24.21,24.23,416241.0,19.9822,20.0069,19.9657,19.9822,416241.0
2015-06-12 10:10:00,24.22,24.24,24.2,24.2,534570.0,19.9739,19.9904,19.9575,19.9575,534570.0
2015-06-12 10:20:00,24.2,24.24,24.2,24.2,522126.0,19.9575,19.9904,19.9575,19.9575,522126.0
2015-06-12 10:30:00,24.21,24.23,24.2,24.22,672390.0,19.9657,19.9822,19.9575,19.9739,672390.0
2015-06-12 10:40:00,24.22,24.23,24.19,24.19,495918.0,19.9739,19.9822,19.9492,19.9492,495918.0
2015-06-12 10:50:00,24.19,24.22,24.19,24.2,455589.0,19.9492,19.9739,19.9492,19.9575,455589.0
2015-06-12 11:00:00,24.19,24.2,24.18,24.19,444714.0,19.9492,19.9575,19.941,19.9492,444714.0
2015-06-12 11:10:00,24.19,24.21,24.18,24.19,710598.0,19.9492,19.9657,19.941,19.9492,710598.0
2015-06-12 11:20:00,24.19,24.22,24.18,24.21,333126.0,19.9492,19.9739,19.941,19.9657,333126.0
2015-06-12 11:30:00,24.21,24.22,24.19,24.19,445506.0,19.9657,19.9739,19.9492,19.9492,445506.0
2015-06-12 11:40:00,24.2,24.2,24.17,24.18,243960.0,19.9575,19.9575,19.9327,19.941,243960.0
2015-06-12 11:50:00,24.18,24.2,24.17,24.19,196980.0,19.941,19.9575,19.9327,19.9492,196980.0
2015-06-12 12:00:00,24.19,24.2,24.18,24.19,219366.0,19.9492,19.9575,19.941,19.9492,219366.0
2015-06-12 12:10:00,24.19,24.2,24.18,24.19,328695.0,19.9492,19.9575,19.941,19.9492,328695.0
2015-06-12 12:20:00,24.19,24.2,24.18,24.2,266436.0,19.9492,19.9575,19.941,19.9575,266436.0
2015-06-12 12:30:00,24.19,24.2,24.19,24.2,205956.0,19.9492,19.9575,19.9492,19.9575,205956.0
2015-06-12 12:40:00,24.2,24.2,24.18,24.2,241134.0,19.9575,19.9575,19.941,19.9575,241134.0
2015-06-12 12:50:00,24.2,24.2,24.18,24.18,147441.0,19.9575,19.9575,19.941,19.941,147441.0
2015-06-12 13:00:00,24.18,24.2,24.17,24.19,339231.0,19.941,19.9575,19.9327,19.9492,339231.0
2015-06-12 13:10:00,24.19,24.2,24.19,24.2,290529.0,19.9492,19.9575,19.9492,19.9575,290529.0
2015-06-12 13:20:00,24.2,24.2,24.19,24.2,170862.0,19.9575,19.9575,19.9492,19.9575,170862.0
2015-06-12 13:30:00,24.2,24.21,24.19,24.2,443892.0,19.9575,19.9657,19.9492,19.9575,443892.0
2015-06-12 13:40:00,24.2,24.2,24.16,24.17,442914.0,19.9575,19.9575,19.9245,19.9327,442914.0
2015-06-12 13:50:00,24.17,24.18,24.16,24.17,332181.0,19.9327,19.941,19.9245,19.9327,332181.0
2015-06-12 14:00:00,24.17,24.17,24.16,24.16,270375.0,19.9327,19.9327,19.9245,19.9245,270375.0
2015-06-12 14:10:00,24.16,24.17,24.15,24.16,345339.0,19.9245,19.9327,19.9162,19.9245,345339.0
2015-06-12 14:20:00,24.16,24.18,24.16,24.18,242517.0,19.9245,19.941,19.9245,19.941,242517.0
2015-06-12 14:30:00,24.17,24.18,24.15,24.15,323178.0,19.9327,19.941,19.9162,19.9162,323178.0
2015-06-12 14:40:00,24.15,24.16,24.15,24.16,188169.0,19.9162,19.9245,19.9162,19.9245,188169.0
2015-06-12 14:50:00,24.16,24.17,24.15,24.16,421092.0,19.9245,19.9327,19.9162,19.9245,421092.0
2015-06-12 15:00:00,24.16,24.17,24.15,24.16,344913.0,19.9245,19.9327,19.9162,19.9245,344913.0
2015-06-12 15:10:00,24.16,24.17,24.15,24.15,394095.0,19.9245,19.9327,19.9162,19.9162,394095.0
2015-06-12 15:20:00,24.15,24.17,24.15,24.17,442989.0,19.9162,19.9327,19.9162,19.9327,442989.0
2015-06-12 15:30:00,24.17,24.17,24.15,24.15,912387.0,19.9327,19.9327,19.9162,19.9162,912387.0
2015-06-12 15:40:00,24.15,24.17,24.15,24.16,1799643.0,19.9162,19.9327,19.9162,19.9245,1799643.0
2015-06-12 15:50:00,24.16,24.17,24.13,24.14,2257020.0,19.9245,19.9327,19.8997,19.908,2257020.0
2015-06-15 09:30:00,24.07,24.07,23.9,23.96,1556019.0,19.8502,19.8502,19.71,19.7595,1556019.0
2015-06-15 09:40:00,23.96,24.01,23.96,23.98,588312.0,19.7595,19.8008,19.7595,19.776,588312.0
2015-06-15 09:50:00,23.98,23.99,23.95,23.99,583101.0,19.776,19.7843,19.7513,19.7843,583101.0
2015-06-15 10:00:00,23.99,24.04,23.99,24.03,781266.0,19.7843,19.8255,19.7843,19.8173,781266.0
2015-06-15 10:10:00,24.03,24.05,24.01,24.02,818178.0,19.8173,19.8338,19.8008,19.809,818178.0
2015-06-15 10:20:00,24.01,24.06,24.01,24.05,413808.0,19.8008,19.842,19.8008,19.8338,413808.0
2015-06-15 10:30:00,24.05,24.07,24.03,24.06,442170.0,19.8338,19.8502,19.8173,19.842,442170.0
2015-06-15 10:40:00,24.06,24.07,24.03,24.03,509478.0,19.842,19.8502,19.8173,19.8173,509478.0
2015-06-15 10:50:00,24.04,24.05,24.02,24.04,473277.0,19.8255,19.8338,19.809,19.8255,473277.0
2015-06-15 11:00:00,24.05,24.11,24.05,24.11,482358.0,19.8338,19.8832,19.8338,19.8832,482358.0
2015-06-15 11:10:00,24.11,24.13,24.1,24.11,386682.0,19.8832,19.8997,19.875,19.8832,386682.0
2015-06-15 11:20:00,24.11,24.12,24.07,24.08,369552.0,19.8832,19.8915,19.8502,19.8585,369552.0
2015-06-15 11:30:00,24.08,24.09,24.06,24.07,300621.0,19.8585,19.8667,19.842,19.8502,300621.0
2015-06-15 11:40:00,24.08,24.11,24.07,24.1,445794.0,19.8585,19.8832,19.8502,19.875,445794.0
2015-06-15 11:50:00,24.1,24.1,24.05,24.06,250035.0,19.875,19.875,19.8338,19.842,250035.0
2015-06-15 12:00:00,24.06,24.09,24.06,24.08,235428.0,19.842,19.8667,19.842,19.8585,235428.0
2015-06-15 12:10:00,24.08,24.08,24.06,24.07,164859.0,19.8585,19.8585,19.842,19.8502,164859.0
2015-06-15 12:20:00,24.07,24.08,24.04,24.05,246063.0,19.8502,19.8585,19.8255,19.8338,246063.0
2015-06-15 12:30:00,24.05,24.06,24.04,24.06,202422.0,19.8338,19.842,19.8255,19.842,202422.0
2015-06-15 12:40:00,24.06,24.08,24.05,24.08,227070.0,19.842,19.8585,19.8338,19.8585,227070.0
2015-06-15 12:50:00,24.08,24.08,24.04,24.06,348465.0,19.8585,19.8585,19.8255,19.842,348465.0
2015-06-15 13:00:00,24.06,24.06,24.04,24.06,191892.0,19.842,19.842,19.8255,19.842,191892.0
2015-06-15 13:10:00,24.06,24.07,24.05,24.05,213318.0,19.842,19.8502,19.8338,19.8338,213318.0
2015-06-15 13:20:00,24.05,24.06,24.03,24.03,303186.0,19.8338,19.842,19.8173,19.8173,303186.0
2015-06-15 13:30:00,24.03,24.06,24.02,24.05,338382.0,19.8173,19.842,19.809,19.8338,338382.0
2015-06-15 13:40:00,24.05,24.05,24.02,24.03,538179.0,19.8338,19.8338,19.809,19.8173,538179.0
2015-06-15 13:50:00,24.03,24.07,23.99,24.03,755640.0,19.8173,19.8502,19.7843,19.8173,755640.0
2015-06-15 14:00:00,24.03,24.04,24.01,24.01,411834.0,19.8173,19.8255,19.8008,19.8008,411834.0
2015-06-15 14:10:00,24.02,24.04,24.01,24.03,317946.0,19.809,19.8255,19.8008,19.8173,317946.0
2015-06-15 14:20:00,24.03,24.04,24.02,24.02,324129.0,19.8173,19.8255,19.809,19.809,324129.0
2015-06-15 14:30:00,24.02,24.03,24.0,24.0,418005.0,19.809,19.8173,19.7925,19.7925,418005.0
2015-06-15 14:40:00,24.0,24.04,23.99,24.03,526794.0,19.7925,19.8255,19.7843,19.8173,526794.0
2015-06-15 14:50:00,24.03,24.03,23.98,24.0,436716.0,19.8173,19.8173,19.776,19.7925,436716.0
2015-06-15 15:00:00,24.0,24.0,23.97,23.98,486789.0,19.7925,19.7925,19.7678,19.776,486789.0
2015-06-15 15:10:00,23.98,24.0,23.97,23.98,484710.0,19.776,19.7925,19.7678,19.776,484710.0
2015-06-15 15:20:00,23.98,23.99,23.98,23.99,490716.0,19.776,19.7843,19.776,19.7843,490716.0
2015-06-15 15:30:00,23.99,24.0,23.99,23.99,690537.0,19.7843,19.7925,19.7843,19.7843,690537.0
2015-06-15 15:40:00,23.99,24.0,23.99,24.0,1011354.0,19.7843,19.7925,19.7843,19.7925,1011354.0
2015-06-15 15:50:00,24.0,24.01,23.96,23.98,1891965.0,19.7925,19.8008,19.7595,19.776,1891965.0
2015-06-16 09:30:00,24.07,24.07,23.91,24.03,1285986.0,19.8502,19.8502,19.7183,19.8173,1285986.0
2015-06-16 09:40:00,24.03,24.07,24.0,24.01,420024.0,19.8173,19.8502,19.7925,19.8008,420024.0
2015-06-16 09:50:00,24.01,24.05,24.0,24.03,452715.0,19.8008,19.8338,19.7925,19.8173,452715.0
2015-06-16 10:00:00,24.02,24.09,24.02,24.06,440490.0,19.809,19.8667,19.809,19.842,440490.0
2015-06-16 10:10:00,24.06,24.07,24.03,24.07,422751.0,19.842,19.8502,19.8173,19.8502,422751.0
2015-06-16 10:20:00,24.07,24.08,24.06,24.07,310482.0,19.8502,19.8585,19.842,19.8502,310482.0
2015-06-16 10:30:00,24.07,24.09,24.06,24.08,357249.0,19.8502,19.8667,19.842,19.8585,357249.0
2015-06-16 10:40:00,24.08,24.13,24.08,24.11,442782.0,19.8585,19.8997,19.8585,19.8832,442782.0
2015-06-16 10:50:00,24.11,24.11,24.08,24.09,318366.0,19.8832,19.8832,19.8585,19.8667,318366.0
2015-06-16 11:00:00,24.09,24.13,24.09,24.13,288225.0,19.8667,19.8997,19.8667,19.8997,288225.0
2015-06-16 11:10:00,24.13,24.16,24.13,24.13,568380.0,19.8997,19.9245,19.8997,19.8997,568380.0
2015-06-16 11:20:00,24.13,24.15,24.1,24.1,313695.0,19.8997,19.9162,19.875,19.875,313695.0
2015-06-16 11:30:00,24.1,24.11,24.09,24.1,270429.0,19.875,19.8832,19.8667,19.875,270429.0
2015-06-16 11:40:00,24.1,24.13,24.1,24.12,192564.0,19.875,19.8997,19.875,19.8915,192564.0
2015-06-16 11:50:00,24.12,24.14,24.12,24.13,257808.0,19.8915,19.908,19.8915,19.8997,257808.0
2015-06-16 12:00:00,24.13,24.13,24.11,24.12,230010.0,19.8997,19.8997,19.8832,19.8915,230010.0
2015-06-16 12:10:00,24.12,24.16,24.12,24.16,444585.0,19.8915,19.9245,19.8915,19.9245,444585.0
2015-06-16 12:20:00,24.16,24.16,24.13,24.13,325422.0,19.9245,19.9245,19.8997,19.8997,325422.0
2015-06-16 12:30:00,24.14,24.16,24.13,24.14,388560.0,19.908,19.9245,19.8997,19.908,388560.0
2015-06-16 12:40:00,24.14,24.17,24.13,24.13,334002.0,19.908,19.9327,19.8997,19.8997,334002.0
2015-06-16 12:50:00,24.13,24.16,24.13,24.13,369411.0,19.8997,19.9245,19.8997,19.8997,369411.0
2015-06-16 13:00:00,24.13,24.16,24.13,24.16,201819.0,19.8997,19.9245,19.8997,19.9245,201819.0
2015-06-16 13:10:00,24.16,24.16,24.14,24.15,302211.0,19.9245,19.9245,19.908,19.9162,302211.0
2015-06-16 13:20:00,24.15,24.17,24.15,24.15,370869.0,19.9162,19.9327,19.9162,19.9162,370869.0
2015-06-16 13:30:00,24.16,24.16,24.15,24.16,288420.0,19.9245,19.9245,19.9162,19.9245,288420.0
2015-06-16 13:40:00,24.16,24.18,24.15,24.15,436761.0,19.9245,19.941,19.9162,19.9162,436761.0
2015-06-16 13:50:00,24.15,24.15,24.13,24.14,512868.0,19.9162,19.9162,19.8997,19.908,512868.0
2015-06-16 14:00:00,24.14,24.17,24.13,24.16,382386.0,19.908,19.9327,19.8997,19.9245,382386.0
2015-06-16 14:10:00,24.16,24.18,24.16,24.18,360618.0,19.9245,19.941,19.9245,19.941,360618.0
2015-06-16 14:20:00,24.18,24.19,24.18,24.19,343962.0,19.941,19.9492,19.941,19.9492,343962.0
2015-06-16 14:30:00,24.18,24.19,24.17,24.17,353376.0,19.941,19.9492,19.9327,19.9327,353376.0
2015-06-16 14:40:00,24.17,24.17,24.16,24.17,232425.0,19.9327,19.9327,19.9245,19.9327,232425.0
2015-06-16 14:50:00,24.17,24.18,24.16,24.17,276228.0,19.9327,19.941,19.9245,19.9327,276228.0
2015-06-16 15:00:00,24.17,24.17,24.14,24.15,310128.0,19.9327,19.9327,19.908,19.9162,310128.0
2015-06-16 15:10:00,24.15,24.15,24.13,24.15,289443.0,19.9162,19.9162,19.8997,19.9162,289443.0
2015-06-16 15:20:00,24.15,24.16,24.14,24.15,312492.0,19.9162,19.9245,19.908,19.9162,312492.0
2015-06-16 15:30:00,24.15,24.16,24.13,24.13,457596.0,19.9162,19.9245,19.8997,19.8997,457596.0
2015-06-16 15:40:00,24.13,24.14,24.1,24.11,627273.0,19.8997,19.908,19.875,19.8832,627273.0
2015-06-16 15:50:00,24.12,24.12,24.11,24.11,895521.0,19.8915,19.8915,19.8832,19.8832,895521.0
2015-06-17 09:30:00,24.21,24.28,24.19,24.25,736668.0,19.9657,20.0234,19.9492,19.9987,736668.0
2015-06-17 09:40:00,24.25,24.27,24.17,24.18,351594.0,19.9987,20.0152,19.9327,19.941,351594.0
2015-06-17 09:50:00,24.18,24.2,24.14,24.18,272100.0,19.941,19.9575,19.908,19.941,272100.0
2015-06-17 10:00:00,24.19,24.19,24.17,24.17,200763.0,19.9492,19.9492,19.9327,19.9327,200763.0
2015-06-17 10:10:00,24.18,24.19,24.17,24.19,307779.0,19.941,19.9492,19.9327,19.9492,307779.0
2015-06-17 10:20:00,24.18,24.2,24.18,24.19,247467.0,19.941,19.9575,19.941,19.9492,247467.0
2015-06-17 10:30:00,24.19,24.24,24.18,24.23,432081.0,19.9492,19.9904,19.941,19.9822,432081.0
2015-06-17 10:40:00,24.23,24.24,24.19,24.22,328419.0,19.9822,19.9904,19.9492,19.9739,328419.0
2015-06-17 10:50:00,24.22,24.23,24.2,24.22,349041.0,19.9739,19.9822,19.9575,19.9739,349041.0
2015-06-17 11:00:00,24.22,24.23,24.21,24.23,210927.0,19.9739,19.9822,19.9657,19.9822,210927.0
2015-06-17 11:10:00,24.22,24.24,24.21,24.21,368994.0,19.9739,19.9904,19.9657,19.9657,368994.0
2015-06-17 11:20:00,24.21,24.21,24.17,24.18,280947.0,19.9657,19.9657,19.9327,19.941,280947.0
2015-06-17 11:30:00,24.18,24.2,24.17,24.19,280200.0,19.941,19.9575,19.9327,19.9492,280200.0
2015-06-17 11:40:00,24.19,24.19,24.17,24.19,318972.0,19.9492,19.9492,19.9327,19.9492,318972.0
2015-06-17 11:50:00,24.19,24.22,24.18,24.21,393924.0,19.9492,19.9739,19.941,19.9657,393924.0
2015-06-17 12:00:00,24.21,24.21,24.17,24.18,286257.0,19.9657,19.9657,19.9327,19.941,286257.0
2015-06-17 12:10:00,24.18,24.18,24.15,24.16,241776.0,19.941,19.941,19.9162,19.9245,241776.0
2015-06-17 12:20:00,24.16,24.17,24.16,24.16,122475.0,19.9245,19.9327,19.9245,19.9245,122475.0
2015-06-17 12:30:00,24.15,24.17,24.15,24.17,155118.0,19.9162,19.9327,19.9162,19.9327,155118.0
2015-06-17 12:40:00,24.17,24.18,24.14,24.14,190200.0,19.9327,19.941,19.908,19.908,190200.0
2015-06-17 12:50:00,24.15,24.15,24.12,24.14,237714.0,19.9162,19.9162,19.8915,19.908,237714.0
2015-06-17 13:00:00,24.14,24.14,24.12,24.12,279939.0,19.908,19.908,19.8915,19.8915,279939.0
2015-06-17 13:10:00,24.13,24.14,24.12,24.14,174543.0,19.8997,19.908,19.8915,19.908,174543.0
2015-06-17 13:20:00,24.14,24.15,24.13,24.14,265710.0,19.908,19.9162,19.8997,19.908,265710.0
2015-06-17 13:30:00,24.14,24.17,24.14,24.15,354294.0,19.908,19.9327,19.908,19.9162,354294.0
2015-06-17 13:40:00,24.16,24.16,24.14,24.14,240933.0,19.9245,19.9245,19.908,19.908,240933.0
2015-06-17 13:50:00,24.14,24.17,24.14,24.17,242160.0,19.908,19.9327,19.908,19.9327,242160.0
2015-06-17 14:00:00,24.17,24.25,24.11,24.23,911997.0,19.9327,19.9987,19.8832,19.9822,911997.0
2015-06-17 14:10:00,24.24,24.27,24.22,24.25,464268.0,19.9904,20.0152,19.9739,19.9987,464268.0
2015-06-17 14:20:00,24.25,24.25,24.18,24.18,492666.0,19.9987,19.9987,19.941,19.941,492666.0
2015-06-17 14:30:00,24.17,24.24,24.17,24.23,707946.0,19.9327,19.9904,19.9327,19.9822,707946.0
2015-06-17 14:40:00,24.23,24.3,24.23,24.27,625848.0,19.9822,20.0399,19.9822,20.0152,625848.0
2015-06-17 14:50:00,24.27,24.3,24.26,24.27,463692.0,20.0152,20.0399,20.0069,20.0152,463692.0
2015-06-17 15:00:00,24.27,24.28,24.24,24.24,402681.0,20.0152,20.0234,19.9904,19.9904,402681.0
2015-06-17 15:10:00,24.25,24.28,24.24,24.28,392973.0,19.9987,20.0234,19.9904,20.0234,392973.0
2015-06-17 15:20:00,24.27,24.28,24.25,24.25,468693.0,20.0152,20.0234,19.9987,19.9987,468693.0
2015-06-17 15:30:00,24.26,24.27,24.25,24.26,403992.0,20.0069,20.0152,19.9987,20.0069,403992.0
2015-06-17 15:40:00,24.26,24.26,24.21,24.22,647232.0,20.0069,20.0069,19.9657,19.9739,647232.0
2015-06-17 15:50:00,24.22,24.25,24.22,24.24,1160226.0,19.9739,19.9987,19.9739,19.9904,1160226.0
2015-06-18 09:30:00,24.25,24.4,24.25,24.34,1064730.0,19.9987,20.1224,19.9987,20.0729,1064730.0
2015-06-18 09:40:00,24.34,24.39,24.29,24.36,939867.0,20.0729,20.1141,20.0317,20.0894,939867.0
2015-06-18 09:50:00,24.36,24.37,24.32,24.33,451071.0,20.0894,20.0977,20.0564,20.0647,451071.0
2015-06-18 10:00:00,24.33,24.38,24.31,24.37,630300.0,20.0647,20.1059,20.0482,20.0977,630300.0
2015-06-18 10:10:00,24.37,24.37,24.33,24.33,550779.0,20.0977,20.0977,20.0647,20.0647,550779.0
2015-06-18 10:20:00,24.33,24.36,24.32,24.35,569853.0,20.0647,20.0894,20.0564,20.0812,569853.0
2015-06-18 10:30:00,24.35,24.4,24.35,24.4,408159.0,20.0812,20.1224,20.0812,20.1224,408159.0
2015-06-18 10:40:00,24.4,24.46,24.4,24.46,737106.0,20.1224,20.1719,20.1224,20.1719,737106.0
2015-06-18 10:50:00,24.46,24.49,24.43,24.43,592215.0,20.1719,20.1966,20.1471,20.1471,592215.0
2015-06-18 11:00:00,24.43,24.46,24.43,24.44,564336.0,20.1471,20.1719,20.1471,20.1554,564336.0
2015-06-18 11:10:00,24.44,24.45,24.42,24.44,630087.0,20.1554,20.1636,20.1389,20.1554,630087.0
2015-06-18 11:20:00,24.44,24.46,24.43,24.45,449082.0,20.1554,20.1719,20.1471,20.1636,449082.0
2015-06-18 11:30:00,24.45,24.47,24.44,24.46,461487.0,20.1636,20.1801,20.1554,20.1719,461487.0
2015-06-18 11:40:00,24.45,24.47,24.44,24.44,571086.0,20.1636,20.1801,20.1554,20.1554,571086.0
2015-06-18 11:50:00,24.44,24.45,24.43,24.45,418530.0,20.1554,20.1636,20.1471,20.1636,418530.0
2015-06-18 12:00:00,24.45,24.45,24.42,24.44,372237.0,20.1636,20.1636,20.1389,20.1554,372237.0
2015-06-18 12:10:00,24.43,24.44,24.42,24.42,292251.0,20.1471,20.1554,20.1389,20.1389,292251.0
2015-06-18 12:20:00,24.42,24.46,24.41,24.44,466536.0,20.1389,20.1719,20.1306,20.1554,466536.0
2015-06-18 12:30:00,24.44,24.49,24.43,24.45,641763.0,20.1554,20.1966,20.1471,20.1636,641763.0
2015-06-18 12:40:00,24.45,24.45,24.41,24.41,401646.0,20.1636,20.1636,20.1306,20.1306,401646.0
2015-06-18 12:50:00,24.41,24.41,24.39,24.39,255060.0,20.1306,20.1306,20.1141,20.1141,255060.0
2015-06-18 13:00:00,24.39,24.4,24.35,24.35,704667.0,20.1141,20.1224,20.0812,20.0812,704667.0
2015-06-18 13:10:00,24.35,24.36,24.34,24.34,452454.0,20.0812,20.0894,20.0729,20.0729,452454.0
2015-06-18 13:20:00,24.35,24.35,24.32,24.33,531597.0,20.0812,20.0812,20.0564,20.0647,531597.0
2015-06-18 13:30:00,24.33,24.34,24.32,24.33,306471.0,20.0647,20.0729,20.0564,20.0647,306471.0
2015-06-18 13:40:00,24.33,24.35,24.32,24.33,279093.0,20.0647,20.0812,20.0564,20.0647,279093.0
2015-06-18 13:50:00,24.33,24.34,24.32,24.33,167241.0,20.0647,20.0729,20.0564,20.0647,167241.0
2015-06-18 14:00:00,24.33,24.34,24.32,24.34,264897.0,20.0647,20.0729,20.0564,20.0729,264897.0
2015-06-18 14:10:00,24.34,24.36,24.34,24.34,290877.0,20.0729,20.0894,20.0729,20.0729,290877.0
2015-06-18 14:20:00,24.34,24.38,24.34,24.36,275175.0,20.0729,20.1059,20.0729,20.0894,275175.0
2015-06-18 14:30:00,24.35,24.36,24.34,24.34,471138.0,20.0812,20.0894,20.0729,20.0729,471138.0
2015-06-18 14:40:00,24.35,24.35,24.33,24.34,523743.0,20.0812,20.0812,20.0647,20.0729,523743.0
2015-06-18 14:50:00,24.33,24.37,24.32,24.36,553740.0,20.0647,20.0977,20.0564,20.0894,553740.0
2015-06-18 15:00:00,24.36,24.37,24.35,24.35,359256.0,20.0894,20.0977,20.0812,20.0812,359256.0
2015-06-18 15:10:00,24.35,24.38,24.35,24.37,655635.0,20.0812,20.1059,20.0812,20.0977,655635.0
2015-06-18 15:20:00,24.37,24.4,24.36,24.38,769575.0,20.0977,20.1224,20.0894,20.1059,769575.0
2015-06-18 15:30:00,24.38,24.41,24.34,24.34,976911.0,20.1059,20.1306,20.0729,20.0729,976911.0
2015-06-18 15:40:00,24.35,24.37,24.33,24.33,1125792.0,20.0812,20.0977,20.0647,20.0647,1125792.0
2015-06-18 15:50:00,24.34,24.34,24.31,24.32,2513166.0,20.0729,20.0729,20.0482,20.0564,2513166.0
2015-06-19 09:30:00,24.27,24.31,24.24,24.25,7322544.0,20.0152,20.0482,19.9904,19.9987,7322544.0
2015-06-19 09:40:00,24.25,24.34,24.23,24.28,636435.0,19.9987,20.0729,19.9822,20.0234,636435.0
2015-06-19 09:50:00,24.29,24.33,24.28,24.32,694359.0,20.0317,20.0647,20.0234,20.0564,694359.0
2015-06-19 10:00:00,24.32,24.34,24.31,24.33,605355.0,20.0564,20.0729,20.0482,20.0647,605355.0
2015-06-19 10:10:00,24.33,24.34,24.3,24.32,400197.0,20.0647,20.0729,20.0399,20.0564,400197.0
2015-06-19 10:20:00,24.31,24.33,24.31,24.32,364305.0,20.0482,20.0647,20.0482,20.0564,364305.0
2015-06-19 10:30:00,24.32,24.33,24.3,24.31,368571.0,20.0564,20.0647,20.0399,20.0482,368571.0
2015-06-19 10:40:00,24.31,24.34,24.3,24.33,369978.0,20.0482,20.0729,20.0399,20.0647,369978.0
2015-06-19 10:50:00,24.34,24.34,24.3,24.3,285024.0,20.0729,20.0729,20.0399,20.0399,285024.0
2015-06-19 11:00:00,24.3,24.31,24.29,24.3,521334.0,20.0399,20.0482,20.0317,20.0399,521334.0
2015-06-19 11:10:00,24.3,24.32,24.3,24.32,332091.0,20.0399,20.0564,20.0399,20.0564,332091.0
2015-06-19 11:20:00,24.33,24.35,24.31,24.34,384909.0,20.0647,20.0812,20.0482,20.0729,384909.0
2015-06-19 11:30:00,24.34,24.34,24.3,24.31,210963.0,20.0729,20.0729,20.0399,20.0482,210963.0
2015-06-19 11:40:00,24.3,24.31,24.29,24.31,250797.0,20.0399,20.0482,20.0317,20.0482,250797.0
2015-06-19 11:50:00,24.31,24.31,24.3,24.3,189867.0,20.0482,20.0482,20.0399,20.0399,189867.0
2015-06-19 12:00:00,24.3,24.32,24.3,24.32,249063.0,20.0399,20.0564,20.0399,20.0564,249063.0
2015-06-19 12:10:00,24.32,24.34,24.31,24.34,213060.0,20.0564,20.0729,20.0482,20.0729,213060.0
2015-06-19 12:20:00,24.34,24.34,24.31,24.32,182349.0,20.0729,20.0729,20.0482,20.0564,182349.0
2015-06-19 12:30:00,24.31,24.34,24.31,24.33,209289.0,20.0482,20.0729,20.0482,20.0647,209289.0
2015-06-19 12:40:00,24.33,24.35,24.33,24.35,189432.0,20.0647,20.0812,20.0647,20.0812,189432.0
2015-06-19 12:50:00,24.35,24.36,24.34,24.36,177012.0,20.0812,20.0894,20.0729,20.0894,177012.0
2015-06-19 13:00:00,24.36,24.36,24.35,24.36,177624.0,20.0894,20.0894,20.0812,20.0894,177624.0
2015-06-19 13:10:00,24.35,24.38,24.35,24.38,238413.0,20.0812,20.1059,20.0812,20.1059,238413.0
2015-06-19 13:20:00,24.38,24.39,24.37,24.38,224595.0,20.1059,20.1141,20.0977,20.1059,224595.0
2015-06-19 13:30:00,24.38,24.41,24.38,24.39,230454.0,20.1059,20.1306,20.1059,20.1141,230454.0
2015-06-19 13:40:00,24.39,24.4,24.37,24.37,239058.0,20.1141,20.1224,20.0977,20.0977,239058.0
2015-06-19 13:50:00,24.37,24.38,24.37,24.37,209946.0,20.0977,20.1059,20.0977,20.0977,209946.0
2015-06-19 14:00:00,24.37,24.37,24.35,24.35,335088.0,20.0977,20.0977,20.0812,20.0812,335088.0
2015-06-19 14:10:00,24.35,24.36,24.33,24.34,425385.0,20.0812,20.0894,20.0647,20.0729,425385.0
2015-06-19 14:20:00,24.34,24.35,24.31,24.32,404865.0,20.0729,20.0812,20.0482,20.0564,404865.0
2015-06-19 14:30:00,24.32,24.32,24.3,24.31,269226.0,20.0564,20.0564,20.0399,20.0482,269226.0
2015-06-19 14:40:00,24.31,24.31,24.29,24.29,414174.0,20.0482,20.0482,20.0317,20.0317,414174.0
2015-06-19 14:50:00,24.29,24.3,24.29,24.3,343719.0,20.0317,20.0399,20.0317,20.0399,343719.0
2015-06-19 15:00:00,24.3,24.31,24.27,24.29,473556.0,20.0399,20.0482,20.0152,20.0317,473556.0
2015-06-19 15:10:00,24.29,24.29,24.26,24.28,550656.0,20.0317,20.0317,20.0069,20.0234,550656.0
2015-06-19 15:20:00,24.28,24.29,24.28,24.28,665082.0,20.0234,20.0317,20.0234,20.0234,665082.0
2015-06-19 15:30:00,24.29,24.3,24.28,24.29,745236.0,20.0317,20.0399,20.0234,20.0317,745236.0
2015-06-19 15:40:00,24.29,24.32,24.27,24.31,1356162.0,20.0317,20.0564,20.0152,20.0482,1356162.0
2015-06-19 15:50:00,24.31,24.31,24.24,24.24,2252958.0,20.0482,20.0482,19.9904,19.9904,2252958.0
2015-06-22 09:30:00,24.33,24.4,24.28,24.32,770472.0,20.0647,20.1224,20.0234,20.0564,770472.0
2015-06-22 09:40:00,24.32,24.35,24.3,24.33,319878.0,20.0564,20.0812,20.0399,20.0647,319878.0
2015-06-22 09:50:00,24.33,24.37,24.33,24.35,253950.0,20.0647,20.0977,20.0647,20.0812,253950.0
2015-06-22 10:00:00,24.36,24.38,24.31,24.37,311319.0,20.0894,20.1059,20.0482,20.0977,311319.0
2015-06-22 10:10:00,24.37,24.39,24.36,24.37,275568.0,20.0977,20.1141,20.0894,20.0977,275568.0
2015-06-22 10:20:00,24.37,24.37,24.33,24.34,229104.0,20.0977,20.0977,20.0647,20.0729,229104.0
2015-06-22 10:30:00,24.34,24.36,24.34,24.34,351903.0,20.0729,20.0894,20.0729,20.0729,351903.0
2015-06-22 10:40:00,24.35,24.37,24.33,24.34,403053.0,20.0812,20.0977,20.0647,20.0729,403053.0
2015-06-22 10:50:00,24.33,24.34,24.32,24.34,276801.0,20.0647,20.0729,20.0564,20.0729,276801.0
2015-06-22 11:00:00,24.34,24.36,24.32,24.36,298407.0,20.0729,20.0894,20.0564,20.0894,298407.0
2015-06-22 11:10:00,24.36,24.37,24.35,24.35,250596.0,20.0894,20.0977,20.0812,20.0812,250596.0
2015-06-22 11:20:00,24.35,24.37,24.34,24.36,309645.0,20.0812,20.0977,20.0729,20.0894,309645.0
2015-06-22 11:30:00,24.36,24.36,24.34,24.35,492567.0,20.0894,20.0894,20.0729,20.0812,492567.0
2015-06-22 11:40:00,24.35,24.35,24.31,24.32,594105.0,20.0812,20.0812,20.0482,20.0564,594105.0
2015-06-22 11:50:00,24.32,24.33,24.31,24.32,565935.0,20.0564,20.0647,20.0482,20.0564,565935.0
2015-06-22 12:00:00,24.32,24.33,24.31,24.33,479382.0,20.0564,20.0647,20.0482,20.0647,479382.0
2015-06-22 12:10:00,24.33,24.33,24.31,24.32,195837.0,20.0647,20.0647,20.0482,20.0564,195837.0
2015-06-22 12:20:00,24.32,24.33,24.29,24.29,264921.0,20.0564,20.0647,20.0317,20.0317,264921.0
2015-06-22 12:30:00,24.3,24.3,24.28,24.3,147180.0,20.0399,20.0399,20.0234,20.0399,147180.0
2015-06-22 12:40:00,24.3,24.3,24.29,24.29,202644.0,20.0399,20.0399,20.0317,20.0317,202644.0
2015-06-22 12:50:00,24.29,24.3,24.27,24.27,344499.0,20.0317,20.0399,20.0152,20.0152,344499.0
2015-06-22 13:00:00,24.28,24.28,24.26,24.27,169083.0,20.0234,20.0234,20.0069,20.0152,169083.0
2015-06-22 13:10:00,24.27,24.27,24.24,24.25,195033.0,20.0152,20.0152,19.9904,19.9987,195033.0
2015-06-22 13:20:00,24.25,24.27,24.25,24.27,311856.0,19.9987,20.0152,19.9987,20.0152,311856.0
2015-06-22 13:30:00,24.27,24.28,24.26,24.27,221382.0,20.0152,20.0234,20.0069,20.0152,221382.0
2015-06-22 13:40:00,24.27,24.28,24.26,24.28,154029.0,20.0152,20.0234,20.0069,20.0234,154029.0
2015-06-22 13:50:00,24.28,24.28,24.27,24.28,213993.0,20.0234,20.0234,20.0152,20.0234,213993.0
2015-06-22 14:00:00,24.28,24.28,24.27,24.28,146004.0,20.0234,20.0234,20.0152,20.0234,146004.0
2015-06-22 14:10:00,24.28,24.28,24.27,24.27,206811.0,20.0234,20.0234,20.0152,20.0152,206811.0
2015-06-22 14:20:00,24.27,24.28,24.26,24.27,213711.0,20.0152,20.0234,20.0069,20.0152,213711.0
2015-06-22 14:30:00,24.27,24.28,24.26,24.28,290352.0,20.0152,20.0234,20.0069,20.0234,290352.0
2015-06-22 14:40:00,24.28,24.28,24.26,24.27,227121.0,20.0234,20.0234,20.0069,20.0152,227121.0
2015-06-22 14:50:00,24.27,24.28,24.26,24.27,267516.0,20.0152,20.0234,20.0069,20.0152,267516.0
2015-06-22 15:00:00,24.27,24.28,24.27,24.27,425103.0,20.0152,20.0234,20.0152,20.0152,425103.0
2015-06-22 15:10:00,24.27,24.28,24.25,24.25,178776.0,20.0152,20.0234,19.9987,19.9987,178776.0
2015-06-22 15:20:00,24.25,24.26,24.25,24.26,260358.0,19.9987,20.0069,19.9987,20.0069,260358.0
2015-06-22 15:30:00,24.26,24.26,24.23,24.24,615654.0,20.0069,20.0069,19.9822,19.9904,615654.0
2015-06-22 15:40:00,24.24,24.26,24.24,24.25,634395.0,19.9904,20.0069,19.9904,19.9987,634395.0
2015-06-22 15:50:00,24.25,24.26,24.23,24.26,1436652.0,19.9987,20.0069,19.9822,20.0069,1436652.0
2015-06-23 09:30:00,24.3,24.3,24.21,24.25,861651.0,20.0399,20.0399,19.9657,19.9987,861651.0
2015-06-23 09:40:00,24.26,24.31,24.24,24.25,842019.0,20.0069,20.0482,19.9904,19.9987,842019.0
2015-06-23 09:50:00,24.25,24.27,24.24,24.26,380517.0,19.9987,20.0152,19.9904,20.0069,380517.0
2015-06-23 10:00:00,24.26,24.28,24.25,24.26,673668.0,20.0069,20.0234,19.9987,20.0069,673668.0
2015-06-23 10:10:00,24.26,24.26,24.21,24.21,456960.0,20.0069,20.0069,19.9657,19.9657,456960.0
2015-06-23 10:20:00,24.21,24.24,24.21,24.23,380907.0,19.9657,19.9904,19.9657,19.9822,380907.0
2015-06-23 10:30:00,24.23,24.25,24.22,24.23,264168.0,19.9822,19.9987,19.9739,19.9822,264168.0
2015-06-23 10:40:00,24.23,24.25,24.22,24.24,365430.0,19.9822,19.9987,19.9739,19.9904,365430.0
2015-06-23 10:50:00,24.24,24.25,24.22,24.22,354150.0,19.9904,19.9987,19.9739,19.9739,354150.0
2015-06-23 11:00:00,24.22,24.22,24.18,24.2,533265.0,19.9739,19.9739,19.941,19.9575,533265.0
2015-06-23 11:10:00,24.2,24.21,24.17,24.17,408666.0,19.9575,19.9657,19.9327,19.9327,408666.0
2015-06-23 11:20:00,24.17,24.18,24.15,24.16,613815.0,19.9327,19.941,19.9162,19.9245,613815.0
2015-06-23 11:30:00,24.16,24.2,24.16,24.18,739023.0,19.9245,19.9575,19.9245,19.941,739023.0
2015-06-23 11:40:00,24.18,24.19,24.17,24.17,988125.0,19.941,19.9492,19.9327,19.9327,988125.0
2015-06-23 11:50:00,24.17,24.18,24.17,24.17,142107.0,19.9327,19.941,19.9327,19.9327,142107.0
2015-06-23 12:00:00,24.17,24.17,24.15,24.16,300801.0,19.9327,19.9327,19.9162,19.9245,300801.0
2015-06-23 12:10:00,24.15,24.18,24.15,24.17,212331.0,19.9162,19.941,19.9162,19.9327,212331.0
2015-06-23 12:20:00,24.17,24.18,24.16,24.16,133158.0,19.9327,19.941,19.9245,19.9245,133158.0
2015-06-23 12:30:00,24.16,24.17,24.15,24.16,317574.0,19.9245,19.9327,19.9162,19.9245,317574.0
2015-06-23 12:40:00,24.16,24.16,24.13,24.15,288441.0,19.9245,19.9245,19.8997,19.9162,288441.0
2015-06-23 12:50:00,24.15,24.17,24.15,24.15,148797.0,19.9162,19.9327,19.9162,19.9162,148797.0
2015-06-23 13:00:00,24.16,24.16,24.14,24.14,250467.0,19.9245,19.9245,19.908,19.908,250467.0
2015-06-23 13:10:00,24.14,24.15,24.13,24.14,261081.0,19.908,19.9162,19.8997,19.908,261081.0
2015-06-23 13:20:00,24.14,24.14,24.13,24.13,390138.0,19.908,19.908,19.8997,19.8997,390138.0
2015-06-23 13:30:00,24.13,24.15,24.13,24.14,227652.0,19.8997,19.9162,19.8997,19.908,227652.0
2015-06-23 13:40:00,24.14,24.16,24.14,24.16,377358.0,19.908,19.9245,19.908,19.9245,377358.0
2015-06-23 13:50:00,24.16,24.16,24.15,24.15,175731.0,19.9245,19.9245,19.9162,19.9162,175731.0
2015-06-23 14:00:00,24.15,24.16,24.13,24.14,338691.0,19.9162,19.9245,19.8997,19.908,338691.0
2015-06-23 14:10:00,24.14,24.15,24.13,24.14,236058.0,19.908,19.9162,19.8997,19.908,236058.0
2015-06-23 14:20:00,24.14,24.15,24.14,24.14,371241.0,19.908,19.9162,19.908,19.908,371241.0
2015-06-23 14:30:00,24.15,24.15,24.11,24.13,575256.0,19.9162,19.9162,19.8832,19.8997,575256.0
2015-06-23 14:40:00,24.13,24.16,24.13,24.15,571878.0,19.8997,19.9245,19.8997,19.9162,571878.0
2015-06-23 14:50:00,24.15,24.17,24.15,24.16,281226.0,19.9162,19.9327,19.9162,19.9245,281226.0
2015-06-23 15:00:00,24.16,24.18,24.16,24.17,460620.0,19.9245,19.941,19.9245,19.9327,460620.0
2015-06-23 15:10:00,24.17,24.18,24.16,24.16,370206.0,19.9327,19.941,19.9245,19.9245,370206.0
2015-06-23 15:20:00,24.16,24.18,24.16,24.18,490242.0,19.9245,19.941,19.9245,19.941,490242.0
2015-06-23 15:30:00,24.18,24.18,24.17,24.17,510969.0,19.941,19.941,19.9327,19.9327,510969.0
2015-06-23 15:40:00,24.17,24.17,24.16,24.17,787353.0,19.9327,19.9327,19.9245,19.9327,787353.0
2015-06-23 15:50:00,24.17,24.19,24.16,24.19,1719132.0,19.9327,19.9492,19.9245,19.9492,1719132.0
2015-06-24 09:30:00,24.19,24.19,24.07,24.1,780996.0,19.9492,19.9492,19.8502,19.875,780996.0
2015-06-24 09:40:00,24.09,24.14,24.09,24.12,472668.0,19.8667,19.908,19.8667,19.8915,472668.0
2015-06-24 09:50:00,24.12,24.12,24.07,24.07,514302.0,19.8915,19.8915,19.8502,19.8502,514302.0
2015-06-24 10:00:00,24.08,24.11,24.07,24.11,401610.0,19.8585,19.8832,19.8502,19.8832,401610.0
2015-06-24 10:10:00,24.11,24.15,24.11,24.11,422256.0,19.8832,19.9162,19.8832,19.8832,422256.0
2015-06-24 10:20:00,24.11,24.16,24.11,24.15,239088.0,19.8832,19.9245,19.8832,19.9162,239088.0
2015-06-24 10:30:00,24.16,24.18,24.15,24.17,294489.0,19.9245,19.941,19.9162,19.9327,294489.0
2015-06-24 10:40:00,24.17,24.2,24.17,24.2,271839.0,19.9327,19.9575,19.9327,19.9575,271839.0
2015-06-24 10:50:00,24.2,24.22,24.16,24.17,359379.0,19.9575,19.9739,19.9245,19.9327,359379.0
2015-06-24 11:00:00,24.17,24.17,24.14,24.15,281841.0,19.9327,19.9327,19.908,19.9162,281841.0
2015-06-24 11:10:00,24.15,24.16,24.13,24.15,198093.0,19.9162,19.9245,19.8997,19.9162,198093.0
2015-06-24 11:20:00,24.15,24.16,24.13,24.16,253410.0,19.9162,19.9245,19.8997,19.9245,253410.0
2015-06-24 11:30:00,24.16,24.17,24.14,24.14,182436.0,19.9245,19.9327,19.908,19.908,182436.0
2015-06-24 11:40:00,24.14,24.16,24.13,24.13,239496.0,19.908,19.9245,19.8997,19.8997,239496.0
2015-06-24 11:50:00,24.13,24.14,24.11,24.12,236355.0,19.8997,19.908,19.8832,19.8915,236355.0
2015-06-24 12:00:00,24.12,24.13,24.1,24.11,269487.0,19.8915,19.8997,19.875,19.8832,269487.0
2015-06-24 12:10:00,24.11,24.14,24.1,24.14,229428.0,19.8832,19.908,19.875,19.908,229428.0
2015-06-24 12:20:00,24.14,24.16,24.13,24.14,262254.0,19.908,19.9245,19.8997,19.908,262254.0
2015-06-24 12:30:00,24.14,24.16,24.13,24.15,172278.0,19.908,19.9245,19.8997,19.9162,172278.0
2015-06-24 12:40:00,24.15,24.15,24.13,24.13,144210.0,19.9162,19.9162,19.8997,19.8997,144210.0
2015-06-24 12:50:00,24.13,24.13,24.11,24.11,199041.0,19.8997,19.8997,19.8832,19.8832,199041.0
2015-06-24 13:00:00,24.12,24.13,24.11,24.13,201774.0,19.8915,19.8997,19.8832,19.8997,201774.0
2015-06-24 13:10:00,24.13,24.13,24.12,24.12,128103.0,19.8997,19.8997,19.8915,19.8915,128103.0
2015-06-24 13:20:00,24.12,24.12,24.08,24.08,355869.0,19.8915,19.8915,19.8585,19.8585,355869.0
2015-06-24 13:30:00,24.08,24.1,24.08,24.09,168855.0,19.8585,19.875,19.8585,19.8667,168855.0
2015-06-24 13:40:00,24.09,24.1,24.08,24.09,234297.0,19.8667,19.875,19.8585,19.8667,234297.0
2015-06-24 13:50:00,24.08,24.1,24.08,24.1,167430.0,19.8585,19.875,19.8585,19.875,167430.0
2015-06-24 14:00:00,24.1,24.1,24.08,24.08,211929.0,19.875,19.875,19.8585,19.8585,211929.0
2015-06-24 14:10:00,24.08,24.08,24.05,24.06,229356.0,19.8585,19.8585,19.8338,19.842,229356.0
2015-06-24 14:20:00,24.05,24.08,24.05,24.08,356910.0,19.8338,19.8585,19.8338,19.8585,356910.0
2015-06-24 14:30:00,24.08,24.11,24.08,24.11,485925.0,19.8585,19.8832,19.8585,19.8832,485925.0
2015-06-24 14:40:00,24.11,24.13,24.1,24.13,341679.0,19.8832,19.8997,19.875,19.8997,341679.0
2015-06-24 14:50:00,24.13,24.16,24.12,24.16,495372.0,19.8997,19.9245,19.8915,19.9245,495372.0
2015-06-24 15:00:00,24.16,24.16,24.11,24.11,401190.0,19.9245,19.9245,19.8832,19.8832,401190.0
2015-06-24 15:10:00,24.11,24.12,24.1,24.11,602616.0,19.8832,19.8915,19.875,19.8832,602616.0
2015-06-24 15:20:00,24.1,24.14,24.1,24.13,570123.0,19.875,19.908,19.875,19.8997,570123.0
2015-06-24 15:30:00,24.13,24.16,24.13,24.15,730593.0,19.8997,19.9245,19.8997,19.9162,730593.0
2015-06-24 15:40:00,24.15,24.15,24.13,24.13,825870.0,19.9162,19.9162,19.8997,19.8997,825870.0
2015-06-24 15:50:00,24.13,24.15,24.12,24.14,1831002.0,19.8997,19.9162,19.8915,19.908,1831002.0
2015-06-25 09:30:00,24.15,24.21,24.08,24.09,608880.0,19.9162,19.9657,19.8585,19.8667,608880.0
2015-06-25 09:40:00,24.09,24.13,24.06,24.09,245553.0,19.8667,19.8997,19.842,19.8667,245553.0
2015-06-25 09:50:00,24.09,24.11,24.08,24.1,278676.0,19.8667,19.8832,19.8585,19.875,278676.0
2015-06-25 10:00:00,24.1,24.11,24.07,24.07,292650.0,19.875,19.8832,19.8502,19.8502,292650.0
2015-06-25 10:10:00,24.07,24.13,24.07,24.1,482643.0,19.8502,19.8997,19.8502,19.875,482643.0
2015-06-25 10:20:00,24.1,24.11,24.08,24.09,228090.0,19.875,19.8832,19.8585,19.8667,228090.0
2015-06-25 10:30:00,24.08,24.09,24.05,24.06,493788.0,19.8585,19.8667,19.8338,19.842,493788.0
2015-06-25 10:40:00,24.06,24.07,24.04,24.05,421545.0,19.842,19.8502,19.8255,19.8338,421545.0
2015-06-25 10:50:00,24.05,24.06,24.04,24.06,266196.0,19.8338,19.842,19.8255,19.842,266196.0
2015-06-25 11:00:00,24.06,24.1,24.06,24.08,369759.0,19.842,19.875,19.842,19.8585,369759.0
2015-06-25 11:10:00,24.09,24.12,24.07,24.08,498159.0,19.8667,19.8915,19.8502,19.8585,498159.0
2015-06-25 11:20:00,24.08,24.14,24.08,24.13,537687.0,19.8585,19.908,19.8585,19.8997,537687.0
2015-06-25 11:30:00,24.13,24.15,24.12,24.14,355953.0,19.8997,19.9162,19.8915,19.908,355953.0
2015-06-25 11:40:00,24.14,24.15,24.13,24.15,371550.0,19.908,19.9162,19.8997,19.9162,371550.0
2015-06-25 11:50:00,24.14,24.17,24.14,24.17,384039.0,19.908,19.9327,19.908,19.9327,384039.0
2015-06-25 12:00:00,24.17,24.18,24.14,24.14,342069.0,19.9327,19.941,19.908,19.908,342069.0
2015-06-25 12:10:00,24.14,24.14,24.12,24.13,187842.0,19.908,19.908,19.8915,19.8997,187842.0
2015-06-25 12:20:00,24.13,24.14,24.1,24.1,145614.0,19.8997,19.908,19.875,19.875,145614.0
2015-06-25 12:30:00,24.1,24.12,24.1,24.1,191769.0,19.875,19.8915,19.875,19.875,191769.0
2015-06-25 12:40:00,24.1,24.1,24.09,24.1,194469.0,19.875,19.875,19.8667,19.875,194469.0
2015-06-25 12:50:00,24.1,24.11,24.08,24.09,191316.0,19.875,19.8832,19.8585,19.8667,191316.0
2015-06-25 13:00:00,24.09,24.09,24.07,24.08,190122.0,19.8667,19.8667,19.8502,19.8585,190122.0
2015-06-25 13:10:00,24.08,24.09,24.07,24.08,185787.0,19.8585,19.8667,19.8502,19.8585,185787.0
2015-06-25 13:20:00,24.08,24.09,24.07,24.09,364776.0,19.8585,19.8667,19.8502,19.8667,364776.0
2015-06-25 13:30:00,24.09,24.09,24.07,24.08,202422.0,19.8667,19.8667,19.8502,19.8585,202422.0
2015-06-25 13:40:00,24.08,24.1,24.07,24.1,190554.0,19.8585,19.875,19.8502,19.875,190554.0
2015-06-25 13:50:00,24.1,24.1,24.08,24.09,131421.0,19.875,19.875,19.8585,19.8667,131421.0
2015-06-25 14:00:00,24.09,24.09,24.06,24.06,264024.0,19.8667,19.8667,19.842,19.842,264024.0
2015-06-25 14:10:00,24.06,24.06,24.04,24.05,242964.0,19.842,19.842,19.8255,19.8338,242964.0
2015-06-25 14:20:00,24.06,24.06,24.01,24.02,382263.0,19.842,19.842,19.8008,19.809,382263.0
2015-06-25 14:30:00,24.02,24.02,24.01,24.02,246792.0,19.809,19.809,19.8008,19.809,246792.0
2015-06-25 14:40:00,24.02,24.02,24.01,24.01,276042.0,19.809,19.809,19.8008,19.8008,276042.0
2015-06-25 14:50:00,24.01,24.02,24.0,24.02,303138.0,19.8008,19.809,19.7925,19.809,303138.0
2015-06-25 15:00:00,24.02,24.04,24.01,24.03,316962.0,19.809,19.8255,19.8008,19.8173,316962.0
2015-06-25 15:10:00,24.03,24.03,24.01,24.01,313659.0,19.8173,19.8173,19.8008,19.8008,313659.0
2015-06-25 15:20:00,24.01,24.03,24.01,24.01,325152.0,19.8008,19.8173,19.8008,19.8008,325152.0
2015-06-25 15:30:00,24.01,24.02,23.97,23.97,611940.0,19.8008,19.809,19.7678,19.7678,611940.0
2015-06-25 15:40:00,23.97,23.99,23.96,23.97,665100.0,19.7678,19.7843,19.7595,19.7678,665100.0
2015-06-25 15:50:00,23.97,23.97,23.94,23.95,1108779.0,19.7678,19.7678,19.743,19.7513,1108779.0
2015-06-26 09:30:00,23.99,24.0,23.96,23.98,587028.0,19.7843,19.7925,19.7595,19.776,587028.0
2015-06-26 09:40:00,23.98,24.08,23.97,24.06,747666.0,19.776,19.8585,19.7678,19.842,747666.0
2015-06-26 09:50:00,24.06,24.11,24.06,24.07,409773.0,19.842,19.8832,19.842,19.8502,409773.0
2015-06-26 10:00:00,24.07,24.12,24.06,24.09,565230.0,19.8502,19.8915,19.842,19.8667,565230.0
2015-06-26 10:10:00,24.09,24.11,24.06,24.09,344229.0,19.8667,19.8832,19.842,19.8667,344229.0
2015-06-26 10:20:00,24.09,24.1,24.06,24.1,284292.0,19.8667,19.875,19.842,19.875,284292.0
2015-06-26 10:30:00,24.1,24.11,24.08,24.09,316275.0,19.875,19.8832,19.8585,19.8667,316275.0
2015-06-26 10:40:00,24.09,24.1,24.07,24.08,292077.0,19.8667,19.875,19.8502,19.8585,292077.0
2015-06-26 10:50:00,24.08,24.11,24.08,24.09,363639.0,19.8585,19.8832,19.8585,19.8667,363639.0
2015-06-26 11:00:00,24.09,24.14,24.08,24.14,425766.0,19.8667,19.908,19.8585,19.908,425766.0
2015-06-26 11:10:00,24.14,24.15,24.13,24.13,257139.0,19.908,19.9162,19.8997,19.8997,257139.0
2015-06-26 11:20:00,24.13,24.15,24.12,24.14,326997.0,19.8997,19.9162,19.8915,19.908,326997.0
2015-06-26 11:30:00,24.13,24.14,24.1,24.11,168582.0,19.8997,19.908,19.875,19.8832,168582.0
2015-06-26 11:40:00,24.11,24.12,24.1,24.11,287280.0,19.8832,19.8915,19.875,19.8832,287280.0
2015-06-26 11:50:00,24.11,24.12,24.08,24.08,379140.0,19.8832,19.8915,19.8585,19.8585,379140.0
2015-06-26 12:00:00,24.08,24.11,24.08,24.1,168303.0,19.8585,19.8832,19.8585,19.875,168303.0
2015-06-26 12:10:00,24.1,24.12,24.09,24.12,127107.0,19.875,19.8915,19.8667,19.8915,127107.0
2015-06-26 12:20:00,24.12,24.12,24.1,24.11,208665.0,19.8915,19.8915,19.875,19.8832,208665.0
2015-06-26 12:30:00,24.11,24.12,24.09,24.1,274356.0,19.8832,19.8915,19.8667,19.875,274356.0
2015-06-26 12:40:00,24.1,24.1,24.09,24.1,138375.0,19.875,19.875,19.8667,19.875,138375.0
2015-06-26 12:50:00,24.1,24.1,24.07,24.07,246927.0,19.875,19.875,19.8502,19.8502,246927.0
2015-06-26 13:00:00,24.07,24.09,24.07,24.07,223371.0,19.8502,19.8667,19.8502,19.8502,223371.0
2015-06-26 13:10:00,24.07,24.07,24.04,24.05,291048.0,19.8502,19.8502,19.8255,19.8338,291048.0
2015-06-26 13:20:00,24.05,24.07,24.05,24.07,182574.0,19.8338,19.8502,19.8338,19.8502,182574.0
2015-06-26 13:30:00,24.07,24.07,24.06,24.06,138579.0,19.8502,19.8502,19.842,19.842,138579.0
2015-06-26 13:40:00,24.06,24.1,24.06,24.09,166641.0,19.842,19.875,19.842,19.8667,166641.0
2015-06-26 13:50:00,24.09,24.09,24.08,24.08,173124.0,19.8667,19.8667,19.8585,19.8585,173124.0
2015-06-26 14:00:00,24.09,24.09,24.08,24.08,194961.0,19.8667,19.8667,19.8585,19.8585,194961.0
2015-06-26 14:10:00,24.08,24.08,24.06,24.07,140646.0,19.8585,19.8585,19.842,19.8502,140646.0
2015-06-26 14:20:00,24.07,24.08,24.05,24.06,165354.0,19.8502,19.8585,19.8338,19.842,165354.0
2015-06-26 14:30:00,24.06,24.08,24.06,24.08,136590.0,19.842,19.8585,19.842,19.8585,136590.0
2015-06-26 14:40:00,24.09,24.09,24.05,24.06,174114.0,19.8667,19.8667,19.8338,19.842,174114.0
2015-06-26 14:50:00,24.06,24.07,24.05,24.05,187617.0,19.842,19.8502,19.8338,19.8338,187617.0
2015-06-26 15:00:00,24.05,24.1,24.05,24.1,317217.0,19.8338,19.875,19.8338,19.875,317217.0
2015-06-26 15:10:00,24.1,24.11,24.07,24.09,258240.0,19.875,19.8832,19.8502,19.8667,258240.0
2015-06-26 15:20:00,24.08,24.09,24.06,24.08,199932.0,19.8585,19.8667,19.842,19.8585,199932.0
2015-06-26 15:30:00,24.07,24.08,24.06,24.06,324606.0,19.8502,19.8585,19.842,19.842,324606.0
2015-06-26 15:40:00,24.07,24.07,24.02,24.02,690513.0,19.8502,19.8502,19.809,19.809,690513.0
2015-06-26 15:50:00,24.03,24.06,24.02,24.04,1532184.0,19.8173,19.842,19.809,19.8255,1532184.0
2015-06-29 09:30:00,23.93,23.98,23.89,23.93,752730.0,19.7348,19.776,19.7018,19.7348,752730.0
2015-06-29 09:40:00,23.93,23.97,23.91,23.96,477024.0,19.7348,19.7678,19.7183,19.7595,477024.0
2015-06-29 09:50:00,23.96,24.0,23.93,23.94,470991.0,19.7595,19.7925,19.7348,19.743,470991.0
2015-06-29 10:00:00,23.94,23.98,23.93,23.96,433518.0,19.743,19.776,19.7348,19.7595,433518.0
2015-06-29 10:10:00,23.96,23.97,23.92,23.93,341130.0,19.7595,19.7678,19.7265,19.7348,341130.0
2015-06-29 10:20:00,23.93,23.96,23.91,23.92,364608.0,19.7348,19.7595,19.7183,19.7265,364608.0
2015-06-29 10:30:00,23.92,23.95,23.9,23.93,436557.0,19.7265,19.7513,19.71,19.7348,436557.0
2015-06-29 10:40:00,23.93,23.96,23.91,23.94,293793.0,19.7348,19.7595,19.7183,19.743,293793.0
2015-06-29 10:50:00,23.94,23.94,23.9,23.91,362007.0,19.743,19.743,19.71,19.7183,362007.0
2015-06-29 11:00:00,23.91,23.91,23.89,23.9,228420.0,19.7183,19.7183,19.7018,19.71,228420.0
2015-06-29 11:10:00,23.9,23.91,23.88,23.89,342330.0,19.71,19.7183,19.6936,19.7018,342330.0
2015-06-29 11:20:00,23.89,23.93,23.88,23.92,316917.0,19.7018,19.7348,19.6936,19.7265,316917.0
2015-06-29 11:30:00,23.92,23.93,23.88,23.88,315900.0,19.7265,19.7348,19.6936,19.6936,315900.0
2015-06-29 11:40:00,23.88,23.89,23.86,23.87,315885.0,19.6936,19.7018,19.6771,19.6853,315885.0
2015-06-29 11:50:00,23.87,23.89,23.86,23.89,263064.0,19.6853,19.7018,19.6771,19.7018,263064.0
2015-06-29 12:00:00,23.89,23.91,23.87,23.91,232533.0,19.7018,19.7183,19.6853,19.7183,232533.0
2015-06-29 12:10:00,23.91,23.91,23.88,23.89,215763.0,19.7183,19.7183,19.6936,19.7018,215763.0
2015-06-29 12:20:00,23.89,23.89,23.87,23.87,286515.0,19.7018,19.7018,19.6853,19.6853,286515.0
2015-06-29 12:30:00,23.87,23.89,23.87,23.88,297309.0,19.6853,19.7018,19.6853,19.6936,297309.0
2015-06-29 12:40:00,23.88,23.89,23.87,23.88,254643.0,19.6936,19.7018,19.6853,19.6936,254643.0
2015-06-29 12:50:00,23.88,23.89,23.86,23.88,578673.0,19.6936,19.7018,19.6771,19.6936,578673.0
2015-06-29 13:00:00,23.88,23.89,23.87,23.88,340545.0,19.6936,19.7018,19.6853,19.6936,340545.0
2015-06-29 13:10:00,23.89,23.89,23.87,23.89,335340.0,19.7018,19.7018,19.6853,19.7018,335340.0
2015-06-29 13:20:00,23.89,23.91,23.89,23.89,556797.0,19.7018,19.7183,19.7018,19.7018,556797.0
2015-06-29 13:30:00,23.89,23.9,23.88,23.89,364233.0,19.7018,19.71,19.6936,19.7018,364233.0
2015-06-29 13:40:00,23.9,23.9,23.88,23.9,381018.0,19.71,19.71,19.6936,19.71,381018.0
2015-06-29 13:50:00,23.9,23.9,23.89,23.89,498984.0,19.71,19.71,19.7018,19.7018,498984.0
2015-06-29 14:00:00,23.89,23.9,23.88,23.9,647814.0,19.7018,19.71,19.6936,19.71,647814.0
2015-06-29 14:10:00,23.9,23.9,23.88,23.88,667437.0,19.71,19.71,19.6936,19.6936,667437.0
2015-06-29 14:20:00,23.88,23.88,23.86,23.87,593949.0,19.6936,19.6936,19.6771,19.6853,593949.0
2015-06-29 14:30:00,23.87,23.89,23.86,23.89,480417.0,19.6853,19.7018,19.6771,19.7018,480417.0
2015-06-29 14:40:00,23.89,23.92,23.88,23.9,538836.0,19.7018,19.7265,19.6936,19.71,538836.0
2015-06-29 14:50:00,23.91,23.91,23.88,23.89,881052.0,19.7183,19.7183,19.6936,19.7018,881052.0
2015-06-29 15:00:00,23.89,23.9,23.87,23.87,704826.0,19.7018,19.71,19.6853,19.6853,704826.0
2015-06-29 15:10:00,23.87,23.89,23.85,23.87,963552.0,19.6853,19.7018,19.6688,19.6853,963552.0
2015-06-29 15:20:00,23.87,23.88,23.86,23.87,764604.0,19.6853,19.6936,19.6771,19.6853,764604.0
2015-06-29 15:30:00,23.86,23.87,23.82,23.85,1534611.0,19.6771,19.6853,19.6441,19.6688,1534611.0
2015-06-29 15:40:00,23.85,23.86,23.82,23.86,1100400.0,19.6688,19.6771,19.6441,19.6771,1100400.0
2015-06-29 15:50:00,23.86,23.87,23.8,23.81,2415954.0,19.6771,19.6853,19.6276,19.6358,2415954.0
2015-06-30 09:30:00,23.94,23.94,23.82,23.82,1161225.0,19.743,19.743,19.6441,19.6441,1161225.0
2015-06-30 09:40:00,23.82,23.85,23.79,23.79,694017.0,19.6441,19.6688,19.6193,19.6193,694017.0
2015-06-30 09:50:00,23.79,23.83,23.78,23.79,547149.0,19.6193,19.6523,19.6111,19.6193,547149.0
2015-06-30 10:00:00,23.79,23.82,23.78,23.8,478266.0,19.6193,19.6441,19.6111,19.6276,478266.0
2015-06-30 10:10:00,23.8,23.81,23.77,23.78,464496.0,19.6276,19.6358,19.6028,19.6111,464496.0
2015-06-30 10:20:00,23.78,23.81,23.76,23.78,404514.0,19.6111,19.6358,19.5946,19.6111,404514.0
2015-06-30 10:30:00,23.78,23.79,23.74,23.75,434397.0,19.6111,19.6193,19.5781,19.5863,434397.0
2015-06-30 10:40:00,23.74,23.75,23.71,23.73,446397.0,19.5781,19.5863,19.5534,19.5699,446397.0
2015-06-30 10:50:00,23.73,23.77,23.71,23.75,391242.0,19.5699,19.6028,19.5534,19.5863,391242.0
2015-06-30 11:00:00,23.75,23.75,23.72,23.73,502329.0,19.5863,19.5863,19.5616,19.5699,502329.0
2015-06-30 11:10:00,23.73,23.76,23.72,23.74,409665.0,19.5699,19.5946,19.5616,19.5781,409665.0
2015-06-30 11:20:00,23.74,23.75,23.69,23.69,374253.0,19.5781,19.5863,19.5369,19.5369,374253.0
2015-06-30 11:30:00,23.69,23.7,23.67,23.7,388386.0,19.5369,19.5451,19.5204,19.5451,388386.0
2015-06-30 11:40:00,23.7,23.71,23.68,23.7,304935.0,19.5451,19.5534,19.5286,19.5451,304935.0
2015-06-30 11:50:00,23.7,23.7,23.65,23.65,588975.0,19.5451,19.5451,19.5039,19.5039,588975.0
2015-06-30 12:00:00,23.65,23.67,23.64,23.66,305688.0,19.5039,19.5204,19.4956,19.5121,305688.0
2015-06-30 12:10:00,23.66,23.67,23.64,23.66,386046.0,19.5121,19.5204,19.4956,19.5121,386046.0
2015-06-30 12:20:00,23.66,23.66,23.61,23.62,869529.0,19.5121,19.5121,19.4709,19.4791,869529.0
2015-06-30 12:30:00,23.62,23.63,23.59,23.63,572415.0,19.4791,19.4874,19.4544,19.4874,572415.0
2015-06-30 12:40:00,23.63,23.65,23.62,23.64,310368.0,19.4874,19.5039,19.4791,19.4956,310368.0
2015-06-30 12:50:00,23.64,23.66,23.63,23.66,481923.0,19.4956,19.5121,19.4874,19.5121,481923.0
2015-06-30 13:00:00,23.65,23.66,23.64,23.65,426804.0,19.5039,19.5121,19.4956,19.5039,426804.0
2015-06-30 13:10:00,23.65,23.66,23.63,23.65,393957.0,19.5039,19.5121,19.4874,19.5039,393957.0
2015-06-30 13:20:00,23.64,23.69,23.64,23.68,662757.0,19.4956,19.5369,19.4956,19.5286,662757.0
2015-06-30 13:30:00,23.68,23.71,23.66,23.71,767538.0,19.5286,19.5534,19.5121,19.5534,767538.0
2015-06-30 13:40:00,23.71,23.71,23.69,23.69,326343.0,19.5534,19.5534,19.5369,19.5369,326343.0
2015-06-30 13:50:00,23.69,23.73,23.69,23.69,351609.0,19.5369,19.5699,19.5369,19.5369,351609.0
2015-06-30 14:00:00,23.7,23.75,23.68,23.73,380292.0,19.5451,19.5863,19.5286,19.5699,380292.0
2015-06-30 14:10:00,23.73,23.75,23.71,23.71,372747.0,19.5699,19.5863,19.5534,19.5534,372747.0
2015-06-30 14:20:00,23.71,23.72,23.68,23.69,352503.0,19.5534,19.5616,19.5286,19.5369,352503.0
2015-06-30 14:30:00,23.69,23.7,23.67,23.68,480741.0,19.5369,19.5451,19.5204,19.5286,480741.0
2015-06-30 14:40:00,23.67,23.68,23.64,23.65,371934.0,19.5204,19.5286,19.4956,19.5039,371934.0
2015-06-30 14:50:00,23.65,23.65,23.63,23.64,538653.0,19.5039,19.5039,19.4874,19.4956,538653.0
2015-06-30 15:00:00,23.64,23.65,23.62,23.64,641454.0,19.4956,19.5039,19.4791,19.4956,641454.0
2015-06-30 15:10:00,23.64,23.65,23.61,23.62,712317.0,19.4956,19.5039,19.4709,19.4791,712317.0
2015-06-30 15:20:00,23.62,23.63,23.61,23.62,828369.0,19.4791,19.4874,19.4709,19.4791,828369.0
2015-06-30 15:30:00,23.62,23.66,23.62,23.64,857217.0,19.4791,19.5121,19.4791,19.4956,857217.0
2015-06-30 15:40:00,23.64,23.67,23.61,23.67,1234764.0,19.4956,19.5204,19.4709,19.5204,1234764.0
2015-06-30 15:50:00,23.67,23.69,23.64,23.64,2418828.0,19.5204,19.5369,19.4956,19.4956,2418828.0
2015-07-01 09:30:00,23.85,23.88,23.71,23.75,1384434.0,19.6688,19.6936,19.5534,19.5863,1384434.0
2015-07-01 09:40:00,23.75,23.75,23.7,23.71,852504.0,19.5863,19.5863,19.5451,19.5534,852504.0
2015-07-01 09:50:00,23.71,23.72,23.66,23.66,1167336.0,19.5534,19.5616,19.5121,19.5121,1167336.0
2015-07-01 10:00:00,23.66,23.69,23.66,23.68,833490.0,19.5121,19.5369,19.5121,19.5286,833490.0
2015-07-01 10:10:00,23.68,23.69,23.62,23.63,1011273.0,19.5286,19.5369,19.4791,19.4874,1011273.0
2015-07-01 10:20:00,23.63,23.65,23.59,23.6,885873.0,19.4874,19.5039,19.4544,19.4626,885873.0
2015-07-01 10:30:00,23.61,23.61,23.5,23.5,1752978.0,19.4709,19.4709,19.3802,19.3802,1752978.0
2015-07-01 10:40:00,23.5,23.54,23.48,23.49,1572093.0,19.3802,19.4132,19.3637,19.3719,1572093.0
2015-07-01 10:50:00,23.49,23.5,23.45,23.5,1080537.0,19.3719,19.3802,19.3389,19.3802,1080537.0
2015-07-01 11:00:00,23.5,23.54,23.48,23.54,712008.0,19.3802,19.4132,19.3637,19.4132,712008.0
2015-07-01 11:10:00,23.54,23.55,23.52,23.54,633285.0,19.4132,19.4214,19.3967,19.4132,633285.0
2015-07-01 11:20:00,23.55,23.56,23.54,23.56,376245.0,19.4214,19.4297,19.4132,19.4297,376245.0
2015-07-01 11:30:00,23.56,23.6,23.56,23.58,594120.0,19.4297,19.4626,19.4297,19.4461,594120.0
2015-07-01 11:40:00,23.58,23.6,23.57,23.59,540615.0,19.4461,19.4626,19.4379,19.4544,540615.0
2015-07-01 11:50:00,23.6,23.64,23.59,23.61,525255.0,19.4626,19.4956,19.4544,19.4709,525255.0
2015-07-01 12:00:00,23.61,23.64,23.6,23.64,262539.0,19.4709,19.4956,19.4626,19.4956,262539.0
2015-07-01 12:10:00,23.64,23.64,23.62,23.63,221079.0,19.4956,19.4956,19.4791,19.4874,221079.0
2015-07-01 12:20:00,23.63,23.66,23.63,23.66,709359.0,19.4874,19.5121,19.4874,19.5121,709359.0
2015-07-01 12:30:00,23.66,23.72,23.65,23.72,681720.0,19.5121,19.5616,19.5039,19.5616,681720.0
2015-07-01 12:40:00,23.72,23.73,23.69,23.69,479799.0,19.5616,19.5699,19.5369,19.5369,479799.0
2015-07-01 12:50:00,23.69,23.69,23.67,23.68,232068.0,19.5369,19.5369,19.5204,19.5286,232068.0
2015-07-01 13:00:00,23.68,23.68,23.66,23.67,221658.0,19.5286,19.5286,19.5121,19.5204,221658.0
2015-07-01 13:10:00,23.67,23.7,23.67,23.7,207837.0,19.5204,19.5451,19.5204,19.5451,207837.0
2015-07-01 13:20:00,23.7,23.72,23.69,23.69,247341.0,19.5451,19.5616,19.5369,19.5369,247341.0
2015-07-01 13:30:00,23.69,23.74,23.69,23.71,448890.0,19.5369,19.5781,19.5369,19.5534,448890.0
2015-07-01 13:40:00,23.72,23.76,23.72,23.76,287133.0,19.5616,19.5946,19.5616,19.5946,287133.0
2015-07-01 13:50:00,23.76,23.76,23.72,23.72,362739.0,19.5946,19.5946,19.5616,19.5616,362739.0
2015-07-01 14:00:00,23.72,23.73,23.69,23.72,339102.0,19.5616,19.5699,19.5369,19.5616,339102.0
2015-07-01 14:10:00,23.72,23.75,23.71,23.75,290796.0,19.5616,19.5863,19.5534,19.5863,290796.0
2015-07-01 14:20:00,23.75,23.77,23.74,23.74,351144.0,19.5863,19.6028,19.5781,19.5781,351144.0
2015-07-01 14:30:00,23.75,23.78,23.74,23.78,460422.0,19.5863,19.6111,19.5781,19.6111,460422.0
2015-07-01 14:40:00,23.78,23.83,23.77,23.83,789534.0,19.6111,19.6523,19.6028,19.6523,789534.0
2015-07-01 14:50:00,23.83,23.85,23.82,23.83,768690.0,19.6523,19.6688,19.6441,19.6523,768690.0
2015-07-01 15:00:00,23.83,23.86,23.83,23.86,696060.0,19.6523,19.6771,19.6523,19.6771,696060.0
2015-07-01 15:10:00,23.86,23.89,23.85,23.88,678051.0,19.6771,19.7018,19.6688,19.6936,678051.0
2015-07-01 15:20:00,23.88,23.93,23.87,23.93,956349.0,19.6936,19.7348,19.6853,19.7348,956349.0
2015-07-01 15:30:00,23.93,23.95,23.91,23.92,1260291.0,19.7348,19.7513,19.7183,19.7265,1260291.0
2015-07-01 15:40:00,23.92,23.98,23.91,23.96,1419468.0,19.7265,19.776,19.7183,19.7595,1419468.0
2015-07-01 15:50:00,23.95,23.98,23.94,23.96,2398377.0,19.7513,19.776,19.743,19.7595,2398377.0
2015-07-02 09:30:00,24.01,24.14,23.98,24.14,1227642.0,19.8008,19.908,19.776,19.908,1227642.0
2015-07-02 09:40:00,24.14,24.19,24.09,24.16,1055490.0,19.908,19.9492,19.8667,19.9245,1055490.0
2015-07-02 09:50:00,24.15,24.17,24.08,24.12,715344.0,19.9162,19.9327,19.8585,19.8915,715344.0
2015-07-02 10:00:00,24.12,24.13,24.09,24.1,517329.0,19.8915,19.8997,19.8667,19.875,517329.0
2015-07-02 10:10:00,24.09,24.12,24.08,24.11,721212.0,19.8667,19.8915,19.8585,19.8832,721212.0
2015-07-02 10:20:00,24.1,24.12,24.09,24.11,467868.0,19.875,19.8915,19.8667,19.8832,467868.0
2015-07-02 10:30:00,24.11,24.12,24.08,24.09,575859.0,19.8832,19.8915,19.8585,19.8667,575859.0
2015-07-02 10:40:00,24.09,24.11,24.08,24.08,445566.0,19.8667,19.8832,19.8585,19.8585,445566.0
2015-07-02 10:50:00,24.09,24.09,24.04,24.05,650790.0,19.8667,19.8667,19.8255,19.8338,650790.0
2015-07-02 11:00:00,24.05,24.07,24.03,24.05,582159.0,19.8338,19.8502,19.8173,19.8338,582159.0
2015-07-02 11:10:00,24.05,24.07,24.02,24.07,497007.0,19.8338,19.8502,19.809,19.8502,497007.0
2015-07-02 11:20:00,24.07,24.07,24.03,24.04,436158.0,19.8502,19.8502,19.8173,19.8255,436158.0
2015-07-02 11:30:00,24.05,24.05,24.02,24.03,243666.0,19.8338,19.8338,19.809,19.8173,243666.0
2015-07-02 11:40:00,24.02,24.03,24.0,24.02,274488.0,19.809,19.8173,19.7925,19.809,274488.0
2015-07-02 11:50:00,24.02,24.02,23.99,23.99,343617.0,19.809,19.809,19.7843,19.7843,343617.0
2015-07-02 12:00:00,24.0,24.01,23.99,23.99,303957.0,19.7925,19.8008,19.7843,19.7843,303957.0
2015-07-02 12:10:00,23.99,23.99,23.98,23.98,207624.0,19.7843,19.7843,19.776,19.776,207624.0
2015-07-02 12:20:00,23.98,23.98,23.94,23.95,375570.0,19.776,19.776,19.743,19.7513,375570.0
2015-07-02 12:30:00,23.95,23.97,23.94,23.95,211683.0,19.7513,19.7678,19.743,19.7513,211683.0
2015-07-02 12:40:00,23.94,23.95,23.93,23.95,210114.0,19.743,19.7513,19.7348,19.7513,210114.0
2015-07-02 12:50:00,23.95,23.95,23.94,23.94,143121.0,19.7513,19.7513,19.743,19.743,143121.0
2015-07-02 13:00:00,23.94,23.97,23.93,23.97,227277.0,19.743,19.7678,19.7348,19.7678,227277.0
2015-07-02 13:10:00,23.97,23.98,23.95,23.97,358224.0,19.7678,19.776,19.7513,19.7678,358224.0
2015-07-02 13:20:00,23.97,23.97,23.95,23.95,306135.0,19.7678,19.7678,19.7513,19.7513,306135.0
2015-07-02 13:30:00,23.95,23.96,23.92,23.93,320049.0,19.7513,19.7595,19.7265,19.7348,320049.0
2015-07-02 13:40:00,23.93,23.95,23.93,23.95,144372.0,19.7348,19.7513,19.7348,19.7513,144372.0
2015-07-02 13:50:00,23.95,23.96,23.92,23.92,292698.0,19.7513,19.7595,19.7265,19.7265,292698.0
2015-07-02 14:00:00,23.92,23.93,23.89,23.91,364974.0,19.7265,19.7348,19.7018,19.7183,364974.0
2015-07-02 14:10:00,23.91,23.92,23.9,23.91,200277.0,19.7183,19.7265,19.71,19.7183,200277.0
2015-07-02 14:20:00,23.91,23.92,23.9,23.9,194538.0,19.7183,19.7265,19.71,19.71,194538.0
2015-07-02 14:30:00,23.91,23.91,23.9,23.9,278745.0,19.7183,19.7183,19.71,19.71,278745.0
2015-07-02 14:40:00,23.9,23.91,23.89,23.91,258756.0,19.71,19.7183,19.7018,19.7183,258756.0
2015-07-02 14:50:00,23.91,23.92,23.89,23.91,346599.0,19.7183,19.7265,19.7018,19.7183,346599.0
2015-07-02 15:00:00,23.91,23.94,23.9,23.93,303780.0,19.7183,19.743,19.71,19.7348,303780.0
2015-07-02 15:10:00,23.93,23.94,23.92,23.94,277065.0,19.7348,19.743,19.7265,19.743,277065.0
2015-07-02 15:20:00,23.94,23.96,23.93,23.95,313932.0,19.743,19.7595,19.7348,19.7513,313932.0
2015-07-02 15:30:00,23.96,23.96,23.93,23.96,432138.0,19.7595,19.7595,19.7348,19.7595,432138.0
2015-07-02 15:40:00,23.96,23.96,23.92,23.95,545436.0,19.7595,19.7595,19.7265,19.7513,545436.0
2015-07-02 15:50:00,23.95,23.97,23.94,23.95,1246149.0,19.7513,19.7678,19.743,19.7513,1246149.0
2015-07-06 09:30:00,23.79,23.97,23.79,23.95,1065276.0,19.6193,19.7678,19.6193,19.7513,1065276.0
2015-07-06 09:40:00,23.95,24.0,23.95,23.99,546660.0,19.7513,19.7925,19.7513,19.7843,546660.0
2015-07-06 09:50:00,23.99,24.05,23.97,24.05,1725585.0,19.7843,19.8338,19.7678,19.8338,1725585.0
2015-07-06 10:00:00,24.05,24.08,24.02,24.06,971919.0,19.8338,19.8585,19.809,19.842,971919.0
2015-07-06 10:10:00,24.06,24.14,24.06,24.13,1590402.0,19.842,19.908,19.842,19.8997,1590402.0
2015-07-06 10:20:00,24.13,24.2,24.13,24.18,1102341.0,19.8997,19.9575,19.8997,19.941,1102341.0
2015-07-06 10:30:00,24.18,24.23,24.16,24.18,955815.0,19.941,19.9822,19.9245,19.941,955815.0
2015-07-06 10:40:00,24.18,24.19,24.14,24.19,875406.0,19.941,19.9492,19.908,19.9492,875406.0
2015-07-06 10:50:00,24.19,24.2,24.17,24.18,568401.0,19.9492,19.9575,19.9327,19.941,568401.0
2015-07-06 11:00:00,24.19,24.19,24.15,24.16,922344.0,19.9492,19.9492,19.9162,19.9245,922344.0
2015-07-06 11:10:00,24.16,24.17,24.14,24.16,777348.0,19.9245,19.9327,19.908,19.9245,777348.0
2015-07-06 11:20:00,24.15,24.16,24.12,24.13,417855.0,19.9162,19.9245,19.8915,19.8997,417855.0
2015-07-06 11:30:00,24.13,24.17,24.12,24.16,878121.0,19.8997,19.9327,19.8915,19.9245,878121.0
2015-07-06 11:40:00,24.16,24.22,24.15,24.21,559512.0,19.9245,19.9739,19.9162,19.9657,559512.0
2015-07-06 11:50:00,24.21,24.21,24.18,24.21,857820.0,19.9657,19.9657,19.941,19.9657,857820.0
2015-07-06 12:00:00,24.21,24.21,24.17,24.17,376338.0,19.9657,19.9657,19.9327,19.9327,376338.0
2015-07-06 12:10:00,24.17,24.18,24.16,24.16,302571.0,19.9327,19.941,19.9245,19.9245,302571.0
2015-07-06 12:20:00,24.17,24.17,24.16,24.16,289590.0,19.9327,19.9327,19.9245,19.9245,289590.0
2015-07-06 12:30:00,24.16,24.16,24.12,24.13,359340.0,19.9245,19.9245,19.8915,19.8997,359340.0
2015-07-06 12:40:00,24.13,24.14,24.12,24.12,178962.0,19.8997,19.908,19.8915,19.8915,178962.0
2015-07-06 12:50:00,24.12,24.13,24.11,24.12,342171.0,19.8915,19.8997,19.8832,19.8915,342171.0
2015-07-06 13:00:00,24.13,24.14,24.11,24.11,365775.0,19.8997,19.908,19.8832,19.8832,365775.0
2015-07-06 13:10:00,24.11,24.12,24.07,24.07,331464.0,19.8832,19.8915,19.8502,19.8502,331464.0
2015-07-06 13:20:00,24.07,24.08,24.07,24.08,341424.0,19.8502,19.8585,19.8502,19.8585,341424.0
2015-07-06 13:30:00,24.08,24.09,24.06,24.08,549213.0,19.8585,19.8667,19.842,19.8585,549213.0
2015-07-06 13:40:00,24.08,24.09,24.04,24.05,575892.0,19.8585,19.8667,19.8255,19.8338,575892.0
2015-07-06 13:50:00,24.05,24.06,24.03,24.04,402003.0,19.8338,19.842,19.8173,19.8255,402003.0
2015-07-06 14:00:00,24.04,24.05,24.02,24.04,463242.0,19.8255,19.8338,19.809,19.8255,463242.0
2015-07-06 14:10:00,24.04,24.06,24.03,24.04,371385.0,19.8255,19.842,19.8173,19.8255,371385.0
2015-07-06 14:20:00,24.04,24.06,24.02,24.02,656319.0,19.8255,19.842,19.809,19.809,656319.0
2015-07-06 14:30:00,24.02,24.05,24.02,24.04,333438.0,19.809,19.8338,19.809,19.8255,333438.0
2015-07-06 14:40:00,24.04,24.07,24.03,24.06,719403.0,19.8255,19.8502,19.8173,19.842,719403.0
2015-07-06 14:50:00,24.06,24.07,24.05,24.05,408849.0,19.842,19.8502,19.8338,19.8338,408849.0
2015-07-06 15:00:00,24.05,24.07,24.04,24.05,320880.0,19.8338,19.8502,19.8255,19.8338,320880.0
2015-07-06 15:10:00,24.05,24.07,24.05,24.07,680895.0,19.8338,19.8502,19.8338,19.8502,680895.0
2015-07-06 15:20:00,24.07,24.1,24.07,24.08,908637.0,19.8502,19.875,19.8502,19.8585,908637.0
2015-07-06 15:30:00,24.08,24.14,24.08,24.13,969546.0,19.8585,19.908,19.8585,19.8997,969546.0
2015-07-06 15:40:00,24.14,24.16,24.11,24.16,1199547.0,19.908,19.9245,19.8832,19.9245,1199547.0
2015-07-06 15:50:00,24.15,24.2,24.15,24.18,3198690.0,19.9162,19.9575,19.9162,19.941,3198690.0
2015-07-07 09:30:00,24.22,24.28,24.16,24.24,1087713.0,19.9739,20.0234,19.9245,19.9904,1087713.0
2015-07-07 09:40:00,24.23,24.26,24.19,24.25,537207.0,19.9822,20.0069,19.9492,19.9987,537207.0
2015-07-07 09:50:00,24.25,24.25,24.16,24.2,1051905.0,19.9987,19.9987,19.9245,19.9575,1051905.0
2015-07-07 10:00:00,24.2,24.21,24.12,24.13,1041921.0,19.9575,19.9657,19.8915,19.8997,1041921.0
2015-07-07 10:10:00,24.13,24.19,24.12,24.12,590826.0,19.8997,19.9492,19.8915,19.8915,590826.0
2015-07-07 10:20:00,24.12,24.14,24.09,24.09,1075662.0,19.8915,19.908,19.8667,19.8667,1075662.0
2015-07-07 10:30:00,24.09,24.09,24.06,24.07,768729.0,19.8667,19.8667,19.842,19.8502,768729.0
2015-07-07 10:40:00,24.07,24.11,24.03,24.09,993471.0,19.8502,19.8832,19.8173,19.8667,993471.0
2015-07-07 10:50:00,24.09,24.12,24.08,24.09,599853.0,19.8667,19.8915,19.8585,19.8667,599853.0
2015-07-07 11:00:00,24.09,24.1,24.03,24.05,538104.0,19.8667,19.875,19.8173,19.8338,538104.0
2015-07-07 11:10:00,24.05,24.09,24.05,24.07,520887.0,19.8338,19.8667,19.8338,19.8502,520887.0
2015-07-07 11:20:00,24.07,24.07,24.01,24.02,643182.0,19.8502,19.8502,19.8008,19.809,643182.0
2015-07-07 11:30:00,24.02,24.04,24.0,24.04,537183.0,19.809,19.8255,19.7925,19.8255,537183.0
2015-07-07 11:40:00,24.04,24.12,24.04,24.11,767406.0,19.8255,19.8915,19.8255,19.8832,767406.0
2015-07-07 11:50:00,24.11,24.17,24.07,24.16,614049.0,19.8832,19.9327,19.8502,19.9245,614049.0
2015-07-07 12:00:00,24.16,24.16,24.13,24.14,375450.0,19.9245,19.9245,19.8997,19.908,375450.0
2015-07-07 12:10:00,24.13,24.14,24.11,24.13,360597.0,19.8997,19.908,19.8832,19.8997,360597.0
2015-07-07 12:20:00,24.13,24.17,24.13,24.15,298755.0,19.8997,19.9327,19.8997,19.9162,298755.0
2015-07-07 12:30:00,24.15,24.16,24.14,24.16,335343.0,19.9162,19.9245,19.908,19.9245,335343.0
2015-07-07 12:40:00,24.16,24.19,24.15,24.19,414117.0,19.9245,19.9492,19.9162,19.9492,414117.0
2015-07-07 12:50:00,24.19,24.23,24.18,24.22,620316.0,19.9492,19.9822,19.941,19.9739,620316.0
2015-07-07 13:00:00,24.22,24.26,24.22,24.23,559347.0,19.9739,20.0069,19.9739,19.9822,559347.0
2015-07-07 13:10:00,24.23,24.28,24.22,24.25,843561.0,19.9822,20.0234,19.9739,19.9987,843561.0
2015-07-07 13:20:00,24.25,24.28,24.23,24.28,529911.0,19.9987,20.0234,19.9822,20.0234,529911.0
2015-07-07 13:30:00,24.28,24.29,24.27,24.29,418008.0,20.0234,20.0317,20.0152,20.0317,418008.0
2015-07-07 13:40:00,24.3,24.37,24.28,24.34,838623.0,20.0399,20.0977,20.0234,20.0729,838623.0
2015-07-07 13:50:00,24.34,24.36,24.32,24.32,454809.0,20.0729,20.0894,20.0564,20.0564,454809.0
2015-07-07 14:00:00,24.32,24.33,24.3,24.32,369897.0,20.0564,20.0647,20.0399,20.0564,369897.0
2015-07-07 14:10:00,24.32,24.33,24.29,24.29,370245.0,20.0564,20.0647,20.0317,20.0317,370245.0
2015-07-07 14:20:00,24.29,24.32,24.26,24.32,457380.0,20.0317,20.0564,20.0069,20.0564,457380.0
2015-07-07 14:30:00,24.31,24.36,24.31,24.35,471255.0,20.0482,20.0894,20.0482,20.0812,471255.0
2015-07-07 14:40:00,24.35,24.42,24.35,24.39,737793.0,20.0812,20.1389,20.0812,20.1141,737793.0
2015-07-07 14:50:00,24.39,24.49,24.39,24.47,899583.0,20.1141,20.1966,20.1141,20.1801,899583.0
2015-07-07 15:00:00,24.47,24.5,24.44,24.47,1199277.0,20.1801,20.2049,20.1554,20.1801,1199277.0
2015-07-07 15:10:00,24.46,24.49,24.45,24.47,943959.0,20.1719,20.1966,20.1636,20.1801,943959.0
2015-07-07 15:20:00,24.47,24.54,24.45,24.54,1801059.0,20.1801,20.2378,20.1636,20.2378,1801059.0
2015-07-07 15:30:00,24.54,24.56,24.53,24.53,1711665.0,20.2378,20.2543,20.2296,20.2296,1711665.0
2015-07-07 15:40:00,24.53,24.54,24.48,24.54,1828353.0,20.2296,20.2378,20.1884,20.2378,1828353.0
2015-07-07 15:50:00,24.54,24.62,24.53,24.6,3573969.0,20.2378,20.3038,20.2296,20.2873,3573969.0
2015-07-08 09:30:00,24.43,24.47,24.3,24.41,1493160.0,20.1471,20.1801,20.0399,20.1306,1493160.0
2015-07-08 09:40:00,24.41,24.43,24.35,24.36,692949.0,20.1306,20.1471,20.0812,20.0894,692949.0
2015-07-08 09:50:00,24.36,24.42,24.35,24.38,624168.0,20.0894,20.1389,20.0812,20.1059,624168.0
2015-07-08 10:00:00,24.38,24.38,24.33,24.38,661773.0,20.1059,20.1059,20.0647,20.1059,661773.0
2015-07-08 10:10:00,24.38,24.39,24.33,24.39,566655.0,20.1059,20.1141,20.0647,20.1141,566655.0
2015-07-08 10:20:00,24.39,24.4,24.33,24.34,455310.0,20.1141,20.1224,20.0647,20.0729,455310.0
2015-07-08 10:30:00,24.33,24.35,24.3,24.35,820419.0,20.0647,20.0812,20.0399,20.0812,820419.0
2015-07-08 10:40:00,24.35,24.38,24.35,24.38,562668.0,20.0812,20.1059,20.0812,20.1059,562668.0
2015-07-08 10:50:00,24.38,24.47,24.38,24.47,854874.0,20.1059,20.1801,20.1059,20.1801,854874.0
2015-07-08 11:00:00,24.46,24.47,24.39,24.4,473112.0,20.1719,20.1801,20.1141,20.1224,473112.0
2015-07-08 11:10:00,24.4,24.41,24.37,24.4,384846.0,20.1224,20.1306,20.0977,20.1224,384846.0
2015-07-08 11:20:00,24.4,24.42,24.37,24.39,380943.0,20.1224,20.1389,20.0977,20.1141,380943.0
2015-07-08 11:30:00,24.39,24.41,24.38,24.38,408228.0,20.1141,20.1306,20.1059,20.1059,408228.0
2015-07-08 11:40:00,24.38,24.39,24.35,24.39,354591.0,20.1059,20.1141,20.0812,20.1141,354591.0
2015-07-08 11:50:00,24.39,24.39,24.36,24.38,529971.0,20.1141,20.1141,20.0894,20.1059,529971.0
2015-07-08 12:00:00,24.39,24.41,24.35,24.4,350316.0,20.1141,20.1306,20.0812,20.1224,350316.0
2015-07-08 12:10:00,24.4,24.43,24.4,24.42,364239.0,20.1224,20.1471,20.1224,20.1389,364239.0
2015-07-08 12:20:00,24.42,24.47,24.42,24.47,408489.0,20.1389,20.1801,20.1389,20.1801,408489.0
2015-07-08 12:30:00,24.47,24.47,24.43,24.45,311616.0,20.1801,20.1801,20.1471,20.1636,311616.0
2015-07-08 12:40:00,24.45,24.47,24.43,24.47,217584.0,20.1636,20.1801,20.1471,20.1801,217584.0
2015-07-08 12:50:00,24.47,24.52,24.46,24.51,430884.0,20.1801,20.2214,20.1719,20.2131,430884.0
2015-07-08 13:00:00,24.51,24.51,24.46,24.47,222795.0,20.2131,20.2131,20.1719,20.1801,222795.0
2015-07-08 13:10:00,24.47,24.5,24.47,24.48,359427.0,20.1801,20.2049,20.1801,20.1884,359427.0
2015-07-08 13:20:00,24.48,24.49,24.44,24.49,244722.0,20.1884,20.1966,20.1554,20.1966,244722.0
2015-07-08 13:30:00,24.49,24.49,24.45,24.47,280596.0,20.1966,20.1966,20.1636,20.1801,280596.0
2015-07-08 13:40:00,24.47,24.5,24.47,24.5,220377.0,20.1801,20.2049,20.1801,20.2049,220377.0
2015-07-08 13:50:00,24.5,24.53,24.48,24.5,368424.0,20.2049,20.2296,20.1884,20.2049,368424.0
2015-07-08 14:00:00,24.5,24.51,24.47,24.49,581361.0,20.2049,20.2131,20.1801,20.1966,581361.0
2015-07-08 14:10:00,24.49,24.51,24.47,24.48,365496.0,20.1966,20.2131,20.1801,20.1884,365496.0
2015-07-08 14:20:00,24.47,24.49,24.45,24.45,564690.0,20.1801,20.1966,20.1636,20.1636,564690.0
2015-07-08 14:30:00,24.45,24.45,24.4,24.42,473076.0,20.1636,20.1636,20.1224,20.1389,473076.0
2015-07-08 14:40:00,24.42,24.43,24.35,24.35,512391.0,20.1389,20.1471,20.0812,20.0812,512391.0
2015-07-08 14:50:00,24.35,24.41,24.34,24.37,496947.0,20.0812,20.1306,20.0729,20.0977,496947.0
2015-07-08 15:00:00,24.38,24.44,24.38,24.43,624852.0,20.1059,20.1554,20.1059,20.1471,624852.0
2015-07-08 15:10:00,24.43,24.46,24.41,24.42,699105.0,20.1471,20.1719,20.1306,20.1389,699105.0
2015-07-08 15:20:00,24.42,24.42,24.35,24.35,504210.0,20.1389,20.1389,20.0812,20.0812,504210.0
2015-07-08 15:30:00,24.35,24.4,24.35,24.38,548952.0,20.0812,20.1224,20.0812,20.1059,548952.0
2015-07-08 15:40:00,24.38,24.41,24.37,24.4,748446.0,20.1059,20.1306,20.0977,20.1224,748446.0
2015-07-08 15:50:00,24.39,24.4,24.34,24.35,1324854.0,20.1141,20.1224,20.0729,20.0812,1324854.0
2015-07-09 09:30:00,24.56,24.58,24.52,24.57,1125744.0,20.2543,20.2708,20.2214,20.2626,1125744.0
2015-07-09 09:40:00,24.56,24.57,24.47,24.49,882372.0,20.2543,20.2626,20.1801,20.1966,882372.0
2015-07-09 09:50:00,24.49,24.51,24.45,24.47,954609.0,20.1966,20.2131,20.1636,20.1801,954609.0
2015-07-09 10:00:00,24.47,24.51,24.45,24.49,796590.0,20.1801,20.2131,20.1636,20.1966,796590.0
2015-07-09 10:10:00,24.48,24.5,24.44,24.45,611658.0,20.1884,20.2049,20.1554,20.1636,611658.0
2015-07-09 10:20:00,24.44,24.45,24.35,24.35,774741.0,20.1554,20.1636,20.0812,20.0812,774741.0
2015-07-09 10:30:00,24.35,24.41,24.35,24.37,653211.0,20.0812,20.1306,20.0812,20.0977,653211.0
2015-07-09 10:40:00,24.37,24.41,24.36,24.39,500373.0,20.0977,20.1306,20.0894,20.1141,500373.0
2015-07-09 10:50:00,24.39,24.46,24.39,24.45,460515.0,20.1141,20.1719,20.1141,20.1636,460515.0
2015-07-09 11:00:00,24.45,24.49,24.45,24.49,334893.0,20.1636,20.1966,20.1636,20.1966,334893.0
2015-07-09 11:10:00,24.49,24.5,24.47,24.48,353682.0,20.1966,20.2049,20.1801,20.1884,353682.0
2015-07-09 11:20:00,24.48,24.49,24.46,24.47,380721.0,20.1884,20.1966,20.1719,20.1801,380721.0
2015-07-09 11:30:00,24.47,24.47,24.43,24.45,434880.0,20.1801,20.1801,20.1471,20.1636,434880.0
2015-07-09 11:40:00,24.45,24.48,24.44,24.45,327120.0,20.1636,20.1884,20.1554,20.1636,327120.0
2015-07-09 11:50:00,24.46,24.46,24.41,24.42,236454.0,20.1719,20.1719,20.1306,20.1389,236454.0
2015-07-09 12:00:00,24.42,24.43,24.39,24.4,272661.0,20.1389,20.1471,20.1141,20.1224,272661.0
2015-07-09 12:10:00,24.4,24.41,24.38,24.4,201720.0,20.1224,20.1306,20.1059,20.1224,201720.0
2015-07-09 12:20:00,24.4,24.41,24.36,24.36,323220.0,20.1224,20.1306,20.0894,20.0894,323220.0
2015-07-09 12:30:00,24.36,24.37,24.35,24.35,312123.0,20.0894,20.0977,20.0812,20.0812,312123.0
2015-07-09 12:40:00,24.35,24.38,24.35,24.36,375255.0,20.0812,20.1059,20.0812,20.0894,375255.0
2015-07-09 12:50:00,24.36,24.37,24.35,24.36,218976.0,20.0894,20.0977,20.0812,20.0894,218976.0
2015-07-09 13:00:00,24.35,24.36,24.31,24.32,313773.0,20.0812,20.0894,20.0482,20.0564,313773.0
2015-07-09 13:10:00,24.32,24.32,24.29,24.3,171948.0,20.0564,20.0564,20.0317,20.0399,171948.0
2015-07-09 13:20:00,24.3,24.3,24.28,24.28,364938.0,20.0399,20.0399,20.0234,20.0234,364938.0
2015-07-09 13:30:00,24.28,24.31,24.28,24.3,320883.0,20.0234,20.0482,20.0234,20.0399,320883.0
2015-07-09 13:40:00,24.3,24.3,24.28,24.29,243612.0,20.0399,20.0399,20.0234,20.0317,243612.0
2015-07-09 13:50:00,24.29,24.31,24.27,24.31,219879.0,20.0317,20.0482,20.0152,20.0482,219879.0
2015-07-09 14:00:00,24.31,24.31,24.29,24.3,226797.0,20.0482,20.0482,20.0317,20.0399,226797.0
2015-07-09 14:10:00,24.3,24.3,24.26,24.27,296778.0,20.0399,20.0399,20.0069,20.0152,296778.0
2015-07-09 14:20:00,24.26,24.28,24.25,24.27,287709.0,20.0069,20.0234,19.9987,20.0152,287709.0
2015-07-09 14:30:00,24.28,24.28,24.25,24.26,481035.0,20.0234,20.0234,19.9987,20.0069,481035.0
2015-07-09 14:40:00,24.26,24.28,24.24,24.25,410328.0,20.0069,20.0234,19.9904,19.9987,410328.0
2015-07-09 14:50:00,24.25,24.28,24.25,24.26,533133.0,19.9987,20.0234,19.9987,20.0069,533133.0
2015-07-09 15:00:00,24.26,24.29,24.26,24.29,379350.0,20.0069,20.0317,20.0069,20.0317,379350.0
2015-07-09 15:10:00,24.29,24.31,24.29,24.3,371253.0,20.0317,20.0482,20.0317,20.0399,371253.0
2015-07-09 15:20:00,24.3,24.3,24.27,24.27,395355.0,20.0399,20.0399,20.0152,20.0152,395355.0
2015-07-09 15:30:00,24.27,24.28,24.24,24.26,587049.0,20.0152,20.0234,19.9904,20.0069,587049.0
2015-07-09 15:40:00,24.26,24.31,24.25,24.3,683067.0,20.0069,20.0482,19.9987,20.0399,683067.0
2015-07-09 15:50:00,24.31,24.32,24.25,24.25,1652187.0,20.0482,20.0564,19.9987,19.9987,1652187.0
2015-07-10 09:30:00,24.36,24.5,24.36,24.49,877191.0,20.0894,20.2049,20.0894,20.1966,877191.0
2015-07-10 09:40:00,24.48,24.5,24.44,24.5,541143.0,20.1884,20.2049,20.1554,20.2049,541143.0
2015-07-10 09:50:00,24.49,24.52,24.45,24.46,588759.0,20.1966,20.2214,20.1636,20.1719,588759.0
2015-07-10 10:00:00,24.46,24.51,24.43,24.48,464463.0,20.1719,20.2131,20.1471,20.1884,464463.0
2015-07-10 10:10:00,24.48,24.48,24.45,24.46,314412.0,20.1884,20.1884,20.1636,20.1719,314412.0
2015-07-10 10:20:00,24.45,24.45,24.42,24.42,362661.0,20.1636,20.1636,20.1389,20.1389,362661.0
2015-07-10 10:30:00,24.42,24.47,24.42,24.45,284151.0,20.1389,20.1801,20.1389,20.1636,284151.0
2015-07-10 10:40:00,24.45,24.46,24.41,24.41,327600.0,20.1636,20.1719,20.1306,20.1306,327600.0
2015-07-10 10:50:00,24.41,24.42,24.4,24.41,266697.0,20.1306,20.1389,20.1224,20.1306,266697.0
2015-07-10 11:00:00,24.41,24.43,24.4,24.43,288510.0,20.1306,20.1471,20.1224,20.1471,288510.0
2015-07-10 11:10:00,24.42,24.45,24.42,24.44,244860.0,20.1389,20.1636,20.1389,20.1554,244860.0
2015-07-10 11:20:00,24.44,24.47,24.43,24.43,220314.0,20.1554,20.1801,20.1471,20.1471,220314.0
2015-07-10 11:30:00,24.43,24.47,24.43,24.46,306909.0,20.1471,20.1801,20.1471,20.1719,306909.0
2015-07-10 11:40:00,24.46,24.5,24.46,24.49,261927.0,20.1719,20.2049,20.1719,20.1966,261927.0
2015-07-10 11:50:00,24.49,24.5,24.48,24.48,239949.0,20.1966,20.2049,20.1884,20.1884,239949.0
2015-07-10 12:00:00,24.48,24.48,24.46,24.48,276096.0,20.1884,20.1884,20.1719,20.1884,276096.0
2015-07-10 12:10:00,24.48,24.49,24.47,24.47,182133.0,20.1884,20.1966,20.1801,20.1801,182133.0
2015-07-10 12:20:00,24.47,24.49,24.47,24.49,134106.0,20.1801,20.1966,20.1801,20.1966,134106.0
2015-07-10 12:30:00,24.48,24.48,24.44,24.44,210603.0,20.1884,20.1884,20.1554,20.1554,210603.0
2015-07-10 12:40:00,24.44,24.45,24.42,24.43,274371.0,20.1554,20.1636,20.1389,20.1471,274371.0
2015-07-10 12:50:00,24.43,24.45,24.43,24.43,198453.0,20.1471,20.1636,20.1471,20.1471,198453.0
2015-07-10 13:00:00,24.43,24.44,24.42,24.42,236685.0,20.1471,20.1554,20.1389,20.1389,236685.0
2015-07-10 13:10:00,24.42,24.43,24.39,24.41,352077.0,20.1389,20.1471,20.1141,20.1306,352077.0
2015-07-10 13:20:00,24.41,24.42,24.4,24.41,204969.0,20.1306,20.1389,20.1224,20.1306,204969.0
2015-07-10 13:30:00,24.41,24.42,24.41,24.41,141531.0,20.1306,20.1389,20.1306,20.1306,141531.0
2015-07-10 13:40:00,24.41,24.42,24.38,24.38,293901.0,20.1306,20.1389,20.1059,20.1059,293901.0
2015-07-10 13:50:00,24.38,24.39,24.37,24.38,260478.0,20.1059,20.1141,20.0977,20.1059,260478.0
2015-07-10 14:00:00,24.37,24.42,24.37,24.42,267879.0,20.0977,20.1389,20.0977,20.1389,267879.0
2015-07-10 14:10:00,24.42,24.42,24.4,24.42,288054.0,20.1389,20.1389,20.1224,20.1389,288054.0
2015-07-10 14:20:00,24.42,24.42,24.4,24.4,238983.0,20.1389,20.1389,20.1224,20.1224,238983.0
2015-07-10 14:30:00,24.4,24.42,24.4,24.41,242160.0,20.1224,20.1389,20.1224,20.1306,242160.0
2015-07-10 14:40:00,24.4,24.42,24.4,24.41,296238.0,20.1224,20.1389,20.1224,20.1306,296238.0
2015-07-10 14:50:00,24.41,24.42,24.4,24.41,321582.0,20.1306,20.1389,20.1224,20.1306,321582.0
2015-07-10 15:00:00,24.41,24.42,24.4,24.4,490557.0,20.1306,20.1389,20.1224,20.1224,490557.0
2015-07-10 15:10:00,24.4,24.42,24.4,24.42,456144.0,20.1224,20.1389,20.1224,20.1389,456144.0
2015-07-10 15:20:00,24.42,24.42,24.39,24.39,384255.0,20.1389,20.1389,20.1141,20.1141,384255.0
2015-07-10 15:30:00,24.39,24.41,24.38,24.4,402681.0,20.1141,20.1306,20.1059,20.1224,402681.0
2015-07-10 15:40:00,24.4,24.42,24.4,24.41,489333.0,20.1224,20.1389,20.1224,20.1306,489333.0
2015-07-10 15:50:00,24.41,24.42,24.37,24.38,1223250.0,20.1306,20.1389,20.0977,20.1059,1223250.0
2015-07-13 09:30:00,24.5,24.68,24.5,24.6,1148190.0,20.2049,20.3533,20.2049,20.2873,1148190.0
2015-07-13 09:40:00,24.61,24.66,24.6,24.65,551538.0,20.2956,20.3368,20.2873,20.3286,551538.0
2015-07-13 09:50:00,24.66,24.66,24.62,24.64,602418.0,20.3368,20.3368,20.3038,20.3203,602418.0
2015-07-13 10:00:00,24.64,24.69,24.63,24.68,621354.0,20.3203,20.3616,20.3121,20.3533,621354.0
2015-07-13 10:10:00,24.69,24.7,24.68,24.69,515952.0,20.3616,20.3698,20.3533,20.3616,515952.0
2015-07-13 10:20:00,24.69,24.7,24.66,24.67,437631.0,20.3616,20.3698,20.3368,20.3451,437631.0
2015-07-13 10:30:00,24.67,24.68,24.65,24.65,380985.0,20.3451,20.3533,20.3286,20.3286,380985.0
2015-07-13 10:40:00,24.65,24.67,24.62,24.63,371187.0,20.3286,20.3451,20.3038,20.3121,371187.0
2015-07-13 10:50:00,24.63,24.63,24.61,24.62,360078.0,20.3121,20.3121,20.2956,20.3038,360078.0
2015-07-13 11:00:00,24.62,24.64,24.62,24.63,275652.0,20.3038,20.3203,20.3038,20.3121,275652.0
2015-07-13 11:10:00,24.63,24.64,24.59,24.61,443844.0,20.3121,20.3203,20.2791,20.2956,443844.0
2015-07-13 11:20:00,24.61,24.64,24.6,24.64,320019.0,20.2956,20.3203,20.2873,20.3203,320019.0
2015-07-13 11:30:00,24.64,24.66,24.63,24.64,349440.0,20.3203,20.3368,20.3121,20.3203,349440.0
2015-07-13 11:40:00,24.64,24.64,24.58,24.59,439659.0,20.3203,20.3203,20.2708,20.2791,439659.0
2015-07-13 11:50:00,24.6,24.63,24.59,24.62,228795.0,20.2873,20.3121,20.2791,20.3038,228795.0
2015-07-13 12:00:00,24.63,24.63,24.58,24.59,300720.0,20.3121,20.3121,20.2708,20.2791,300720.0
2015-07-13 12:10:00,24.59,24.59,24.57,24.57,206439.0,20.2791,20.2791,20.2626,20.2626,206439.0
2015-07-13 12:20:00,24.57,24.61,24.57,24.6,229245.0,20.2626,20.2956,20.2626,20.2873,229245.0
2015-07-13 12:30:00,24.6,24.62,24.58,24.58,267378.0,20.2873,20.3038,20.2708,20.2708,267378.0
2015-07-13 12:40:00,24.58,24.6,24.58,24.6,266199.0,20.2708,20.2873,20.2708,20.2873,266199.0
2015-07-13 12:50:00,24.59,24.6,24.57,24.57,338598.0,20.2791,20.2873,20.2626,20.2626,338598.0
2015-07-13 13:00:00,24.57,24.59,24.57,24.57,183729.0,20.2626,20.2791,20.2626,20.2626,183729.0
2015-07-13 13:10:00,24.57,24.6,24.57,24.58,180948.0,20.2626,20.2873,20.2626,20.2708,180948.0
2015-07-13 13:20:00,24.58,24.59,24.57,24.58,200490.0,20.2708,20.2791,20.2626,20.2708,200490.0
2015-07-13 13:30:00,24.58,24.59,24.57,24.57,280620.0,20.2708,20.2791,20.2626,20.2626,280620.0
2015-07-13 13:40:00,24.57,24.59,24.57,24.58,293625.0,20.2626,20.2791,20.2626,20.2708,293625.0
2015-07-13 13:50:00,24.58,24.58,24.56,24.56,244743.0,20.2708,20.2708,20.2543,20.2543,244743.0
2015-07-13 14:00:00,24.57,24.59,24.56,24.59,257730.0,20.2626,20.2791,20.2543,20.2791,257730.0
2015-07-13 14:10:00,24.59,24.61,24.59,24.6,279309.0,20.2791,20.2956,20.2791,20.2873,279309.0
2015-07-13 14:20:00,24.61,24.62,24.6,24.61,400491.0,20.2956,20.3038,20.2873,20.2956,400491.0
2015-07-13 14:30:00,24.61,24.63,24.61,24.62,246177.0,20.2956,20.3121,20.2956,20.3038,246177.0
2015-07-13 14:40:00,24.62,24.63,24.61,24.62,351864.0,20.3038,20.3121,20.2956,20.3038,351864.0
2015-07-13 14:50:00,24.62,24.66,24.61,24.65,403830.0,20.3038,20.3368,20.2956,20.3286,403830.0
2015-07-13 15:00:00,24.65,24.66,24.63,24.65,357246.0,20.3286,20.3368,20.3121,20.3286,357246.0
2015-07-13 15:10:00,24.65,24.66,24.64,24.64,419178.0,20.3286,20.3368,20.3203,20.3203,419178.0
2015-07-13 15:20:00,24.64,24.65,24.63,24.64,359076.0,20.3203,20.3286,20.3121,20.3203,359076.0
2015-07-13 15:30:00,24.64,24.65,24.61,24.61,530562.0,20.3203,20.3286,20.2956,20.2956,530562.0
2015-07-13 15:40:00,24.62,24.63,24.61,24.63,666138.0,20.3038,20.3121,20.2956,20.3121,666138.0
2015-07-13 15:50:00,24.63,24.65,24.62,24.63,1488021.0,20.3121,20.3286,20.3038,20.3121,1488021.0
2015-07-14 09:30:00,24.66,24.7,24.52,24.6,1024026.0,20.3368,20.3698,20.2214,20.2873,1024026.0
2015-07-14 09:40:00,24.6,24.63,24.55,24.62,401634.0,20.2873,20.3121,20.2461,20.3038,401634.0
2015-07-14 09:50:00,24.62,24.62,24.57,24.6,349590.0,20.3038,20.3038,20.2626,20.2873,349590.0
2015-07-14 10:00:00,24.6,24.61,24.55,24.55,365595.0,20.2873,20.2956,20.2461,20.2461,365595.0
2015-07-14 10:10:00,24.55,24.57,24.54,24.55,359202.0,20.2461,20.2626,20.2378,20.2461,359202.0
2015-07-14 10:20:00,24.55,24.56,24.52,24.56,443868.0,20.2461,20.2543,20.2214,20.2543,443868.0
2015-07-14 10:30:00,24.56,24.58,24.54,24.54,266583.0,20.2543,20.2708,20.2378,20.2378,266583.0
2015-07-14 10:40:00,24.54,24.55,24.5,24.51,358281.0,20.2378,20.2461,20.2049,20.2131,358281.0
2015-07-14 10:50:00,24.51,24.52,24.49,24.5,365739.0,20.2131,20.2214,20.1966,20.2049,365739.0
2015-07-14 11:00:00,24.5,24.54,24.5,24.54,282429.0,20.2049,20.2378,20.2049,20.2378,282429.0
2015-07-14 11:10:00,24.54,24.57,24.54,24.56,301965.0,20.2378,20.2626,20.2378,20.2543,301965.0
2015-07-14 11:20:00,24.56,24.6,24.55,24.6,333744.0,20.2543,20.2873,20.2461,20.2873,333744.0
2015-07-14 11:30:00,24.6,24.6,24.57,24.58,274812.0,20.2873,20.2873,20.2626,20.2708,274812.0
2015-07-14 11:40:00,24.57,24.59,24.57,24.58,189630.0,20.2626,20.2791,20.2626,20.2708,189630.0
2015-07-14 11:50:00,24.58,24.6,24.58,24.6,149517.0,20.2708,20.2873,20.2708,20.2873,149517.0
2015-07-14 12:00:00,24.6,24.6,24.57,24.58,265221.0,20.2873,20.2873,20.2626,20.2708,265221.0
2015-07-14 12:10:00,24.58,24.59,24.54,24.55,414453.0,20.2708,20.2791,20.2378,20.2461,414453.0
2015-07-14 12:20:00,24.55,24.55,24.54,24.54,281373.0,20.2461,20.2461,20.2378,20.2378,281373.0
2015-07-14 12:30:00,24.55,24.55,24.52,24.53,327306.0,20.2461,20.2461,20.2214,20.2296,327306.0
2015-07-14 12:40:00,24.53,24.54,24.52,24.54,259101.0,20.2296,20.2378,20.2214,20.2378,259101.0
2015-07-14 12:50:00,24.54,24.56,24.54,24.56,116841.0,20.2378,20.2543,20.2378,20.2543,116841.0
2015-07-14 13:00:00,24.56,24.58,24.55,24.57,183159.0,20.2543,20.2708,20.2461,20.2626,183159.0
2015-07-14 13:10:00,24.57,24.58,24.56,24.56,146631.0,20.2626,20.2708,20.2543,20.2543,146631.0
2015-07-14 13:20:00,24.56,24.57,24.55,24.57,168660.0,20.2543,20.2626,20.2461,20.2626,168660.0
2015-07-14 13:30:00,24.56,24.57,24.55,24.55,203094.0,20.2543,20.2626,20.2461,20.2461,203094.0
2015-07-14 13:40:00,24.55,24.56,24.53,24.54,180267.0,20.2461,20.2543,20.2296,20.2378,180267.0
2015-07-14 13:50:00,24.53,24.54,24.53,24.53,169971.0,20.2296,20.2378,20.2296,20.2296,169971.0
2015-07-14 14:00:00,24.54,24.55,24.52,24.55,242652.0,20.2378,20.2461,20.2214,20.2461,242652.0
2015-07-14 14:10:00,24.55,24.56,24.53,24.56,184575.0,20.2461,20.2543,20.2296,20.2543,184575.0
2015-07-14 14:20:00,24.56,24.6,24.55,24.6,350763.0,20.2543,20.2873,20.2461,20.2873,350763.0
2015-07-14 14:30:00,24.6,24.62,24.59,24.59,356829.0,20.2873,20.3038,20.2791,20.2791,356829.0
2015-07-14 14:40:00,24.6,24.6,24.59,24.59,249210.0,20.2873,20.2873,20.2791,20.2791,249210.0
2015-07-14 14:50:00,24.59,24.6,24.58,24.59,257505.0,20.2791,20.2873,20.2708,20.2791,257505.0
2015-07-14 15:00:00,24.59,24.62,24.58,24.62,300957.0,20.2791,20.3038,20.2708,20.3038,300957.0
2015-07-14 15:10:00,24.61,24.62,24.6,24.6,236355.0,20.2956,20.3038,20.2873,20.2873,236355.0
2015-07-14 15:20:00,24.6,24.6,24.58,24.59,308898.0,20.2873,20.2873,20.2708,20.2791,308898.0
2015-07-14 15:30:00,24.59,24.59,24.57,24.57,396183.0,20.2791,20.2791,20.2626,20.2626,396183.0
2015-07-14 15:40:00,24.57,24.59,24.57,24.58,436383.0,20.2626,20.2791,20.2626,20.2708,436383.0
2015-07-14 15:50:00,24.58,24.59,24.57,24.59,982692.0,20.2708,20.2791,20.2626,20.2791,982692.0
2015-07-15 09:30:00,24.53,24.59,24.47,24.53,592797.0,20.2296,20.2791,20.1801,20.2296,592797.0
2015-07-15 09:40:00,24.52,24.53,24.46,24.48,478833.0,20.2214,20.2296,20.1719,20.1884,478833.0
2015-07-15 09:50:00,24.47,24.47,24.41,24.41,488322.0,20.1801,20.1801,20.1306,20.1306,488322.0
2015-07-15 10:00:00,24.41,24.44,24.4,24.42,448548.0,20.1306,20.1554,20.1224,20.1389,448548.0
2015-07-15 10:10:00,24.41,24.44,24.41,24.43,352230.0,20.1306,20.1554,20.1306,20.1471,352230.0
2015-07-15 10:20:00,24.43,24.43,24.4,24.4,253827.0,20.1471,20.1471,20.1224,20.1224,253827.0
2015-07-15 10:30:00,24.4,24.45,24.4,24.43,226041.0,20.1224,20.1636,20.1224,20.1471,226041.0
2015-07-15 10:40:00,24.43,24.47,24.43,24.46,334110.0,20.1471,20.1801,20.1471,20.1719,334110.0
2015-07-15 10:50:00,24.46,24.5,24.46,24.48,252102.0,20.1719,20.2049,20.1719,20.1884,252102.0
2015-07-15 11:00:00,24.48,24.51,24.48,24.51,288564.0,20.1884,20.2131,20.1884,20.2131,288564.0
2015-07-15 11:10:00,24.51,24.52,24.49,24.51,191574.0,20.2131,20.2214,20.1966,20.2131,191574.0
2015-07-15 11:20:00,24.51,24.56,24.51,24.53,524256.0,20.2131,20.2543,20.2131,20.2296,524256.0
2015-07-15 11:30:00,24.53,24.55,24.53,24.55,235257.0,20.2296,20.2461,20.2296,20.2461,235257.0
2015-07-15 11:40:00,24.55,24.56,24.5,24.51,850053.0,20.2461,20.2543,20.2049,20.2131,850053.0
2015-07-15 11:50:00,24.51,24.53,24.51,24.53,195555.0,20.2131,20.2296,20.2131,20.2296,195555.0
2015-07-15 12:00:00,24.53,24.58,24.52,24.57,357324.0,20.2296,20.2708,20.2214,20.2626,357324.0
2015-07-15 12:10:00,24.57,24.57,24.54,24.55,108243.0,20.2626,20.2626,20.2378,20.2461,108243.0
2015-07-15 12:20:00,24.55,24.57,24.54,24.56,137583.0,20.2461,20.2626,20.2378,20.2543,137583.0
2015-07-15 12:30:00,24.56,24.56,24.52,24.52,233643.0,20.2543,20.2543,20.2214,20.2214,233643.0
2015-07-15 12:40:00,24.52,24.55,24.51,24.55,215667.0,20.2214,20.2461,20.2131,20.2461,215667.0
2015-07-15 12:50:00,24.55,24.55,24.53,24.54,163365.0,20.2461,20.2461,20.2296,20.2378,163365.0
2015-07-15 13:00:00,24.54,24.55,24.53,24.55,175191.0,20.2378,20.2461,20.2296,20.2461,175191.0
2015-07-15 13:10:00,24.55,24.6,24.55,24.58,293100.0,20.2461,20.2873,20.2461,20.2708,293100.0
2015-07-15 13:20:00,24.58,24.61,24.58,24.6,161211.0,20.2708,20.2956,20.2708,20.2873,161211.0
2015-07-15 13:30:00,24.6,24.62,24.58,24.59,202320.0,20.2873,20.3038,20.2708,20.2791,202320.0
2015-07-15 13:40:00,24.58,24.6,24.58,24.59,193119.0,20.2708,20.2873,20.2708,20.2791,193119.0
2015-07-15 13:50:00,24.6,24.6,24.59,24.6,128538.0,20.2873,20.2873,20.2791,20.2873,128538.0
2015-07-15 14:00:00,24.6,24.62,24.59,24.62,206520.0,20.2873,20.3038,20.2791,20.3038,206520.0
2015-07-15 14:10:00,24.61,24.63,24.61,24.63,215298.0,20.2956,20.3121,20.2956,20.3121,215298.0
2015-07-15 14:20:00,24.62,24.63,24.62,24.63,230979.0,20.3038,20.3121,20.3038,20.3121,230979.0
2015-07-15 14:30:00,24.63,24.63,24.56,24.56,370347.0,20.3121,20.3121,20.2543,20.2543,370347.0
2015-07-15 14:40:00,24.56,24.57,24.51,24.54,285951.0,20.2543,20.2626,20.2131,20.2378,285951.0
2015-07-15 14:50:00,24.54,24.54,24.52,24.54,174141.0,20.2378,20.2378,20.2214,20.2378,174141.0
2015-07-15 15:00:00,24.54,24.56,24.53,24.53,221220.0,20.2378,20.2543,20.2296,20.2296,221220.0
2015-07-15 15:10:00,24.53,24.54,24.52,24.53,253851.0,20.2296,20.2378,20.2214,20.2296,253851.0
2015-07-15 15:20:00,24.53,24.54,24.51,24.54,252351.0,20.2296,20.2378,20.2131,20.2378,252351.0
2015-07-15 15:30:00,24.54,24.55,24.53,24.54,385551.0,20.2378,20.2461,20.2296,20.2378,385551.0
2015-07-15 15:40:00,24.54,24.54,24.52,24.53,316656.0,20.2378,20.2378,20.2214,20.2296,316656.0
2015-07-15 15:50:00,24.53,24.55,24.52,24.55,666126.0,20.2296,20.2461,20.2214,20.2461,666126.0
2015-07-16 09:30:00,24.66,24.69,24.6,24.65,561831.0,20.3368,20.3616,20.2873,20.3286,561831.0
2015-07-16 09:40:00,24.65,24.7,24.63,24.68,730437.0,20.3286,20.3698,20.3121,20.3533,730437.0
2015-07-16 09:50:00,24.69,24.7,24.67,24.68,365196.0,20.3616,20.3698,20.3451,20.3533,365196.0
2015-07-16 10:00:00,24.68,24.68,24.64,24.65,551379.0,20.3533,20.3533,20.3203,20.3286,551379.0
2015-07-16 10:10:00,24.65,24.65,24.61,24.62,312663.0,20.3286,20.3286,20.2956,20.3038,312663.0
2015-07-16 10:20:00,24.62,24.62,24.59,24.6,395742.0,20.3038,20.3038,20.2791,20.2873,395742.0
2015-07-16 10:30:00,24.6,24.67,24.6,24.66,213117.0,20.2873,20.3451,20.2873,20.3368,213117.0
2015-07-16 10:40:00,24.67,24.68,24.66,24.66,237582.0,20.3451,20.3533,20.3368,20.3368,237582.0
2015-07-16 10:50:00,24.66,24.67,24.65,24.65,333096.0,20.3368,20.3451,20.3286,20.3286,333096.0
2015-07-16 11:00:00,24.66,24.66,24.64,24.64,215730.0,20.3368,20.3368,20.3203,20.3203,215730.0
2015-07-16 11:10:00,24.64,24.66,24.64,24.65,209571.0,20.3203,20.3368,20.3203,20.3286,209571.0
2015-07-16 11:20:00,24.65,24.68,24.65,24.68,212484.0,20.3286,20.3533,20.3286,20.3533,212484.0
2015-07-16 11:30:00,24.68,24.68,24.66,24.67,215097.0,20.3533,20.3533,20.3368,20.3451,215097.0
2015-07-16 11:40:00,24.68,24.68,24.65,24.65,392085.0,20.3533,20.3533,20.3286,20.3286,392085.0
2015-07-16 11:50:00,24.65,24.66,24.63,24.66,514452.0,20.3286,20.3368,20.3121,20.3368,514452.0
2015-07-16 12:00:00,24.66,24.67,24.64,24.67,317928.0,20.3368,20.3451,20.3203,20.3451,317928.0
2015-07-16 12:10:00,24.67,24.68,24.66,24.67,150147.0,20.3451,20.3533,20.3368,20.3451,150147.0
2015-07-16 12:20:00,24.67,24.68,24.67,24.67,195093.0,20.3451,20.3533,20.3451,20.3451,195093.0
2015-07-16 12:30:00,24.67,24.7,24.67,24.7,345600.0,20.3451,20.3698,20.3451,20.3698,345600.0
2015-07-16 12:40:00,24.7,24.71,24.69,24.71,235989.0,20.3698,20.378,20.3616,20.378,235989.0
2015-07-16 12:50:00,24.71,24.71,24.66,24.66,204738.0,20.378,20.378,20.3368,20.3368,204738.0
2015-07-16 13:00:00,24.66,24.67,24.65,24.65,276603.0,20.3368,20.3451,20.3286,20.3286,276603.0
2015-07-16 13:10:00,24.66,24.67,24.64,24.64,203136.0,20.3368,20.3451,20.3203,20.3203,203136.0
2015-07-16 13:20:00,24.65,24.66,24.64,24.64,256044.0,20.3286,20.3368,20.3203,20.3203,256044.0
2015-07-16 13:30:00,24.65,24.66,24.64,24.64,221046.0,20.3286,20.3368,20.3203,20.3203,221046.0
2015-07-16 13:40:00,24.64,24.67,24.64,24.67,568602.0,20.3203,20.3451,20.3203,20.3451,568602.0
2015-07-16 13:50:00,24.67,24.68,24.65,24.65,260982.0,20.3451,20.3533,20.3286,20.3286,260982.0
2015-07-16 14:00:00,24.65,24.65,24.62,24.62,476460.0,20.3286,20.3286,20.3038,20.3038,476460.0
2015-07-16 14:10:00,24.62,24.63,24.61,24.61,222780.0,20.3038,20.3121,20.2956,20.2956,222780.0
2015-07-16 14:20:00,24.61,24.63,24.6,24.6,262746.0,20.2956,20.3121,20.2873,20.2873,262746.0
2015-07-16 14:30:00,24.6,24.63,24.6,24.63,208209.0,20.2873,20.3121,20.2873,20.3121,208209.0
2015-07-16 14:40:00,24.63,24.63,24.61,24.61,195348.0,20.3121,20.3121,20.2956,20.2956,195348.0
2015-07-16 14:50:00,24.61,24.62,24.61,24.61,170061.0,20.2956,20.3038,20.2956,20.2956,170061.0
2015-07-16 15:00:00,24.61,24.62,24.6,24.62,366834.0,20.2956,20.3038,20.2873,20.3038,366834.0
2015-07-16 15:10:00,24.62,24.65,24.61,24.64,374730.0,20.3038,20.3286,20.2956,20.3203,374730.0
2015-07-16 15:20:00,24.64,24.64,24.63,24.63,301356.0,20.3203,20.3203,20.3121,20.3121,301356.0
2015-07-16 15:30:00,24.63,24.64,24.6,24.61,873021.0,20.3121,20.3203,20.2873,20.2956,873021.0
2015-07-16 15:40:00,24.61,24.62,24.6,24.61,533421.0,20.2956,20.3038,20.2873,20.2956,533421.0
2015-07-16 15:50:00,24.62,24.62,24.61,24.61,1089129.0,20.3038,20.3038,20.2956,20.2956,1089129.0
2015-07-17 09:30:00,24.58,24.63,24.53,24.6,1146852.0,20.2708,20.3121,20.2296,20.2873,1146852.0
2015-07-17 09:40:00,24.59,24.63,24.59,24.63,385401.0,20.2791,20.3121,20.2791,20.3121,385401.0
2015-07-17 09:50:00,24.63,24.67,24.62,24.67,546120.0,20.3121,20.3451,20.3038,20.3451,546120.0
2015-07-17 10:00:00,24.67,24.68,24.66,24.67,490137.0,20.3451,20.3533,20.3368,20.3451,490137.0
2015-07-17 10:10:00,24.68,24.69,24.65,24.66,577722.0,20.3533,20.3616,20.3286,20.3368,577722.0
2015-07-17 10:20:00,24.66,24.66,24.63,24.64,410271.0,20.3368,20.3368,20.3121,20.3203,410271.0
2015-07-17 10:30:00,24.64,24.64,24.6,24.61,427299.0,20.3203,20.3203,20.2873,20.2956,427299.0
2015-07-17 10:40:00,24.61,24.62,24.58,24.59,362037.0,20.2956,20.3038,20.2708,20.2791,362037.0
2015-07-17 10:50:00,24.59,24.6,24.59,24.6,281499.0,20.2791,20.2873,20.2791,20.2873,281499.0
2015-07-17 11:00:00,24.6,24.6,24.57,24.57,290736.0,20.2873,20.2873,20.2626,20.2626,290736.0
2015-07-17 11:10:00,24.57,24.59,24.56,24.59,245580.0,20.2626,20.2791,20.2543,20.2791,245580.0
2015-07-17 11:20:00,24.59,24.61,24.58,24.6,395211.0,20.2791,20.2956,20.2708,20.2873,395211.0
2015-07-17 11:30:00,24.6,24.62,24.6,24.61,229902.0,20.2873,20.3038,20.2873,20.2956,229902.0
2015-07-17 11:40:00,24.61,24.62,24.59,24.6,170217.0,20.2956,20.3038,20.2791,20.2873,170217.0
2015-07-17 11:50:00,24.6,24.61,24.59,24.6,156366.0,20.2873,20.2956,20.2791,20.2873,156366.0
2015-07-17 12:00:00,24.6,24.6,24.58,24.58,190407.0,20.2873,20.2873,20.2708,20.2708,190407.0
2015-07-17 12:10:00,24.58,24.6,24.58,24.59,104838.0,20.2708,20.2873,20.2708,20.2791,104838.0
2015-07-17 12:20:00,24.59,24.6,24.58,24.59,196746.0,20.2791,20.2873,20.2708,20.2791,196746.0
2015-07-17 12:30:00,24.59,24.6,24.57,24.57,349530.0,20.2791,20.2873,20.2626,20.2626,349530.0
2015-07-17 12:40:00,24.57,24.59,24.57,24.59,88029.0,20.2626,20.2791,20.2626,20.2791,88029.0
2015-07-17 12:50:00,24.59,24.59,24.57,24.57,177765.0,20.2791,20.2791,20.2626,20.2626,177765.0
2015-07-17 13:00:00,24.57,24.57,24.56,24.57,149271.0,20.2626,20.2626,20.2543,20.2626,149271.0
2015-07-17 13:10:00,24.57,24.58,24.56,24.58,258621.0,20.2626,20.2708,20.2543,20.2708,258621.0
2015-07-17 13:20:00,24.58,24.59,24.58,24.58,100257.0,20.2708,20.2791,20.2708,20.2708,100257.0
2015-07-17 13:30:00,24.59,24.59,24.57,24.57,202632.0,20.2791,20.2791,20.2626,20.2626,202632.0
2015-07-17 13:40:00,24.57,24.57,24.55,24.56,143028.0,20.2626,20.2626,20.2461,20.2543,143028.0
2015-07-17 13:50:00,24.56,24.56,24.51,24.51,433332.0,20.2543,20.2543,20.2131,20.2131,433332.0
2015-07-17 14:00:00,24.51,24.52,24.51,24.51,352341.0,20.2131,20.2214,20.2131,20.2131,352341.0
2015-07-17 14:10:00,24.51,24.51,24.49,24.49,354897.0,20.2131,20.2131,20.1966,20.1966,354897.0
2015-07-17 14:20:00,24.49,24.5,24.48,24.49,338802.0,20.1966,20.2049,20.1884,20.1966,338802.0
2015-07-17 14:30:00,24.49,24.49,24.47,24.47,247977.0,20.1966,20.1966,20.1801,20.1801,247977.0
2015-07-17 14:40:00,24.47,24.48,24.47,24.48,451659.0,20.1801,20.1884,20.1801,20.1884,451659.0
2015-07-17 14:50:00,24.48,24.49,24.47,24.47,235767.0,20.1884,20.1966,20.1801,20.1801,235767.0
2015-07-17 15:00:00,24.47,24.48,24.46,24.46,276156.0,20.1801,20.1884,20.1719,20.1719,276156.0
2015-07-17 15:10:00,24.46,24.47,24.44,24.44,498645.0,20.1719,20.1801,20.1554,20.1554,498645.0
2015-07-17 15:20:00,24.44,24.47,24.44,24.47,377004.0,20.1554,20.1801,20.1554,20.1801,377004.0
2015-07-17 15:30:00,24.47,24.48,24.46,24.47,393039.0,20.1801,20.1884,20.1719,20.1801,393039.0
2015-07-17 15:40:00,24.46,24.47,24.45,24.45,951201.0,20.1719,20.1801,20.1636,20.1636,951201.0
2015-07-17 15:50:00,24.45,24.48,24.45,24.46,1347207.0,20.1636,20.1884,20.1636,20.1719,1347207.0
2015-07-20 09:30:00,24.45,24.48,24.4,24.42,847464.0,20.1636,20.1884,20.1224,20.1389,847464.0
2015-07-20 09:40:00,24.42,24.42,24.39,24.41,438348.0,20.1389,20.1389,20.1141,20.1306,438348.0
2015-07-20 09:50:00,24.42,24.43,24.4,24.41,462159.0,20.1389,20.1471,20.1224,20.1306,462159.0
2015-07-20 10:00:00,24.42,24.42,24.35,24.4,662835.0,20.1389,20.1389,20.0812,20.1224,662835.0
2015-07-20 10:10:00,24.4,24.41,24.36,24.38,370308.0,20.1224,20.1306,20.0894,20.1059,370308.0
2015-07-20 10:20:00,24.38,24.4,24.37,24.39,231195.0,20.1059,20.1224,20.0977,20.1141,231195.0
2015-07-20 10:30:00,24.39,24.4,24.38,24.4,323718.0,20.1141,20.1224,20.1059,20.1224,323718.0
2015-07-20 10:40:00,24.4,24.42,24.39,24.41,249966.0,20.1224,20.1389,20.1141,20.1306,249966.0
2015-07-20 10:50:00,24.41,24.41,24.39,24.39,272721.0,20.1306,20.1306,20.1141,20.1141,272721.0
2015-07-20 11:00:00,24.4,24.43,24.39,24.41,270873.0,20.1224,20.1471,20.1141,20.1306,270873.0
2015-07-20 11:10:00,24.42,24.42,24.38,24.38,243102.0,20.1389,20.1389,20.1059,20.1059,243102.0
2015-07-20 11:20:00,24.39,24.41,24.38,24.39,300369.0,20.1141,20.1306,20.1059,20.1141,300369.0
2015-07-20 11:30:00,24.39,24.41,24.38,24.4,299646.0,20.1141,20.1306,20.1059,20.1224,299646.0
2015-07-20 11:40:00,24.4,24.41,24.39,24.41,234159.0,20.1224,20.1306,20.1141,20.1306,234159.0
2015-07-20 11:50:00,24.41,24.42,24.4,24.41,337962.0,20.1306,20.1389,20.1224,20.1306,337962.0
2015-07-20 12:00:00,24.41,24.41,24.39,24.4,524130.0,20.1306,20.1306,20.1141,20.1224,524130.0
2015-07-20 12:10:00,24.39,24.4,24.38,24.39,242532.0,20.1141,20.1224,20.1059,20.1141,242532.0
2015-07-20 12:20:00,24.39,24.39,24.36,24.39,235977.0,20.1141,20.1141,20.0894,20.1141,235977.0
2015-07-20 12:30:00,24.39,24.4,24.38,24.39,181524.0,20.1141,20.1224,20.1059,20.1141,181524.0
2015-07-20 12:40:00,24.4,24.41,24.38,24.4,272223.0,20.1224,20.1306,20.1059,20.1224,272223.0
2015-07-20 12:50:00,24.39,24.4,24.38,24.39,202986.0,20.1141,20.1224,20.1059,20.1141,202986.0
2015-07-20 13:00:00,24.39,24.4,24.39,24.39,100503.0,20.1141,20.1224,20.1141,20.1141,100503.0
2015-07-20 13:10:00,24.39,24.4,24.39,24.4,137847.0,20.1141,20.1224,20.1141,20.1224,137847.0
2015-07-20 13:20:00,24.4,24.4,24.38,24.38,196029.0,20.1224,20.1224,20.1059,20.1059,196029.0
2015-07-20 13:30:00,24.38,24.39,24.37,24.39,236808.0,20.1059,20.1141,20.0977,20.1141,236808.0
2015-07-20 13:40:00,24.38,24.38,24.38,24.38,244041.0,20.1059,20.1059,20.1059,20.1059,244041.0
2015-07-20 13:50:00,24.38,24.39,24.38,24.38,119331.0,20.1059,20.1141,20.1059,20.1059,119331.0
2015-07-20 14:00:00,24.38,24.4,24.38,24.39,132180.0,20.1059,20.1224,20.1059,20.1141,132180.0
2015-07-20 14:10:00,24.4,24.41,24.4,24.4,215559.0,20.1224,20.1306,20.1224,20.1224,215559.0
2015-07-20 14:20:00,24.4,24.41,24.39,24.41,268527.0,20.1224,20.1306,20.1141,20.1306,268527.0
2015-07-20 14:30:00,24.41,24.42,24.4,24.4,247194.0,20.1306,20.1389,20.1224,20.1224,247194.0
2015-07-20 14:40:00,24.4,24.41,24.4,24.4,242145.0,20.1224,20.1306,20.1224,20.1224,242145.0
2015-07-20 14:50:00,24.4,24.4,24.39,24.39,285048.0,20.1224,20.1224,20.1141,20.1141,285048.0
2015-07-20 15:00:00,24.39,24.4,24.38,24.4,312435.0,20.1141,20.1224,20.1059,20.1224,312435.0
2015-07-20 15:10:00,24.4,24.42,24.38,24.38,378270.0,20.1224,20.1389,20.1059,20.1059,378270.0
2015-07-20 15:20:00,24.38,24.38,24.36,24.37,520260.0,20.1059,20.1059,20.0894,20.0977,520260.0
2015-07-20 15:30:00,24.37,24.4,24.37,24.39,625242.0,20.0977,20.1224,20.0977,20.1141,625242.0
2015-07-20 15:40:00,24.38,24.39,24.37,24.37,582051.0,20.1059,20.1141,20.0977,20.0977,582051.0
2015-07-20 15:50:00,24.37,24.37,24.35,24.36,1415214.0,20.0977,20.0977,20.0812,20.0894,1415214.0
2015-07-21 09:30:00,24.37,24.43,24.33,24.36,752097.0,20.0977,20.1471,20.0647,20.0894,752097.0
2015-07-21 09:40:00,24.36,24.42,24.36,24.42,337317.0,20.0894,20.1389,20.0894,20.1389,337317.0
2015-07-21 09:50:00,24.42,24.42,24.36,24.4,296199.0,20.1389,20.1389,20.0894,20.1224,296199.0
2015-07-21 10:00:00,24.41,24.42,24.36,24.36,210396.0,20.1306,20.1389,20.0894,20.0894,210396.0
2015-07-21 10:10:00,24.36,24.36,24.33,24.34,362382.0,20.0894,20.0894,20.0647,20.0729,362382.0
2015-07-21 10:20:00,24.34,24.34,24.33,24.33,284001.0,20.0729,20.0729,20.0647,20.0647,284001.0
2015-07-21 10:30:00,24.33,24.34,24.31,24.34,300654.0,20.0647,20.0729,20.0482,20.0729,300654.0
2015-07-21 10:40:00,24.34,24.35,24.32,24.33,335346.0,20.0729,20.0812,20.0564,20.0647,335346.0
2015-07-21 10:50:00,24.32,24.34,24.3,24.33,454563.0,20.0564,20.0729,20.0399,20.0647,454563.0
2015-07-21 11:00:00,24.33,24.34,24.32,24.33,239553.0,20.0647,20.0729,20.0564,20.0647,239553.0
2015-07-21 11:10:00,24.34,24.36,24.32,24.32,206883.0,20.0729,20.0894,20.0564,20.0564,206883.0
2015-07-21 11:20:00,24.32,24.34,24.31,24.33,226926.0,20.0564,20.0729,20.0482,20.0647,226926.0
2015-07-21 11:30:00,24.33,24.33,24.31,24.32,214404.0,20.0647,20.0647,20.0482,20.0564,214404.0
2015-07-21 11:40:00,24.32,24.36,24.32,24.35,255078.0,20.0564,20.0894,20.0564,20.0812,255078.0
2015-07-21 11:50:00,24.36,24.36,24.3,24.3,245187.0,20.0894,20.0894,20.0399,20.0399,245187.0
2015-07-21 12:00:00,24.31,24.32,24.3,24.31,147561.0,20.0482,20.0564,20.0399,20.0482,147561.0
2015-07-21 12:10:00,24.31,24.31,24.28,24.28,172098.0,20.0482,20.0482,20.0234,20.0234,172098.0
2015-07-21 12:20:00,24.27,24.28,24.27,24.27,168864.0,20.0152,20.0234,20.0152,20.0152,168864.0
2015-07-21 12:30:00,24.28,24.28,24.27,24.28,168048.0,20.0234,20.0234,20.0152,20.0234,168048.0
2015-07-21 12:40:00,24.28,24.28,24.27,24.27,165894.0,20.0234,20.0234,20.0152,20.0152,165894.0
2015-07-21 12:50:00,24.28,24.29,24.27,24.29,254589.0,20.0234,20.0317,20.0152,20.0317,254589.0
2015-07-21 13:00:00,24.29,24.29,24.27,24.27,180315.0,20.0317,20.0317,20.0152,20.0152,180315.0
2015-07-21 13:10:00,24.27,24.28,24.26,24.28,152793.0,20.0152,20.0234,20.0069,20.0234,152793.0
2015-07-21 13:20:00,24.28,24.28,24.26,24.26,161646.0,20.0234,20.0234,20.0069,20.0069,161646.0
2015-07-21 13:30:00,24.26,24.27,24.25,24.26,206304.0,20.0069,20.0152,19.9987,20.0069,206304.0
2015-07-21 13:40:00,24.26,24.29,24.26,24.29,418113.0,20.0069,20.0317,20.0069,20.0317,418113.0
2015-07-21 13:50:00,24.28,24.28,24.24,24.27,327429.0,20.0234,20.0234,19.9904,20.0152,327429.0
2015-07-21 14:00:00,24.27,24.27,24.24,24.24,195912.0,20.0152,20.0152,19.9904,19.9904,195912.0
2015-07-21 14:10:00,24.24,24.25,24.21,24.24,255297.0,19.9904,19.9987,19.9657,19.9904,255297.0
2015-07-21 14:20:00,24.25,24.27,24.24,24.26,205908.0,19.9987,20.0152,19.9904,20.0069,205908.0
2015-07-21 14:30:00,24.26,24.26,24.22,24.22,251490.0,20.0069,20.0069,19.9739,19.9739,251490.0
2015-07-21 14:40:00,24.22,24.22,24.2,24.2,309567.0,19.9739,19.9739,19.9575,19.9575,309567.0
2015-07-21 14:50:00,24.19,24.2,24.18,24.2,397809.0,19.9492,19.9575,19.941,19.9575,397809.0
2015-07-21 15:00:00,24.2,24.21,24.19,24.21,363408.0,19.9575,19.9657,19.9492,19.9657,363408.0
2015-07-21 15:10:00,24.21,24.24,24.21,24.24,389130.0,19.9657,19.9904,19.9657,19.9904,389130.0
2015-07-21 15:20:00,24.24,24.25,24.22,24.24,428973.0,19.9904,19.9987,19.9739,19.9904,428973.0
2015-07-21 15:30:00,24.24,24.25,24.22,24.25,749463.0,19.9904,19.9987,19.9739,19.9987,749463.0
2015-07-21 15:40:00,24.25,24.27,24.25,24.26,607857.0,19.9987,20.0152,19.9987,20.0069,607857.0
2015-07-21 15:50:00,24.27,24.3,24.24,24.25,2309178.0,20.0152,20.0399,19.9904,19.9987,2309178.0
2015-07-22 09:30:00,24.26,24.43,24.26,24.35,1033914.0,20.0069,20.1471,20.0069,20.0812,1033914.0
2015-07-22 09:40:00,24.36,24.51,24.34,24.51,586317.0,20.0894,20.2131,20.0729,20.2131,586317.0
2015-07-22 09:50:00,24.51,24.54,24.49,24.53,694680.0,20.2131,20.2378,20.1966,20.2296,694680.0
2015-07-22 10:00:00,24.53,24.58,24.52,24.54,937365.0,20.2296,20.2708,20.2214,20.2378,937365.0
2015-07-22 10:10:00,24.54,24.59,24.53,24.59,543315.0,20.2378,20.2791,20.2296,20.2791,543315.0
2015-07-22 10:20:00,24.59,24.61,24.57,24.59,1043817.0,20.2791,20.2956,20.2626,20.2791,1043817.0
2015-07-22 10:30:00,24.59,24.59,24.56,24.58,816987.0,20.2791,20.2791,20.2543,20.2708,816987.0
2015-07-22 10:40:00,24.58,24.58,24.56,24.58,687948.0,20.2708,20.2708,20.2543,20.2708,687948.0
2015-07-22 10:50:00,24.58,24.58,24.53,24.54,377271.0,20.2708,20.2708,20.2296,20.2378,377271.0
2015-07-22 11:00:00,24.54,24.54,24.49,24.5,321075.0,20.2378,20.2378,20.1966,20.2049,321075.0
2015-07-22 11:10:00,24.49,24.51,24.48,24.49,771792.0,20.1966,20.2131,20.1884,20.1966,771792.0
2015-07-22 11:20:00,24.48,24.5,24.48,24.49,421041.0,20.1884,20.2049,20.1884,20.1966,421041.0
2015-07-22 11:30:00,24.49,24.51,24.49,24.49,424311.0,20.1966,20.2131,20.1966,20.1966,424311.0
2015-07-22 11:40:00,24.49,24.5,24.47,24.47,410487.0,20.1966,20.2049,20.1801,20.1801,410487.0
2015-07-22 11:50:00,24.46,24.47,24.44,24.47,194766.0,20.1719,20.1801,20.1554,20.1801,194766.0
2015-07-22 12:00:00,24.47,24.49,24.47,24.47,228078.0,20.1801,20.1966,20.1801,20.1801,228078.0
2015-07-22 12:10:00,24.48,24.48,24.45,24.47,162513.0,20.1884,20.1884,20.1636,20.1801,162513.0
2015-07-22 12:20:00,24.47,24.48,24.45,24.47,160530.0,20.1801,20.1884,20.1636,20.1801,160530.0
2015-07-22 12:30:00,24.47,24.48,24.44,24.44,190893.0,20.1801,20.1884,20.1554,20.1554,190893.0
2015-07-22 12:40:00,24.45,24.46,24.43,24.44,192408.0,20.1636,20.1719,20.1471,20.1554,192408.0
2015-07-22 12:50:00,24.44,24.45,24.44,24.44,132162.0,20.1554,20.1636,20.1554,20.1554,132162.0
2015-07-22 13:00:00,24.44,24.45,24.42,24.42,153111.0,20.1554,20.1636,20.1389,20.1389,153111.0
2015-07-22 13:10:00,24.42,24.42,24.38,24.39,286317.0,20.1389,20.1389,20.1059,20.1141,286317.0
2015-07-22 13:20:00,24.39,24.42,24.38,24.42,260106.0,20.1141,20.1389,20.1059,20.1389,260106.0
2015-07-22 13:30:00,24.42,24.42,24.4,24.41,305142.0,20.1389,20.1389,20.1224,20.1306,305142.0
2015-07-22 13:40:00,24.41,24.42,24.38,24.38,288144.0,20.1306,20.1389,20.1059,20.1059,288144.0
2015-07-22 13:50:00,24.38,24.38,24.37,24.37,273546.0,20.1059,20.1059,20.0977,20.0977,273546.0
2015-07-22 14:00:00,24.37,24.37,24.35,24.35,223842.0,20.0977,20.0977,20.0812,20.0812,223842.0
2015-07-22 14:10:00,24.35,24.39,24.35,24.39,412227.0,20.0812,20.1141,20.0812,20.1141,412227.0
2015-07-22 14:20:00,24.39,24.41,24.38,24.4,307944.0,20.1141,20.1306,20.1059,20.1224,307944.0
2015-07-22 14:30:00,24.41,24.44,24.4,24.42,505677.0,20.1306,20.1554,20.1224,20.1389,505677.0
2015-07-22 14:40:00,24.42,24.43,24.38,24.38,376164.0,20.1389,20.1471,20.1059,20.1059,376164.0
2015-07-22 14:50:00,24.38,24.39,24.37,24.39,344553.0,20.1059,20.1141,20.0977,20.1141,344553.0
2015-07-22 15:00:00,24.39,24.41,24.38,24.41,306393.0,20.1141,20.1306,20.1059,20.1306,306393.0
2015-07-22 15:10:00,24.4,24.41,24.35,24.35,994455.0,20.1224,20.1306,20.0812,20.0812,994455.0
2015-07-22 15:20:00,24.36,24.36,24.34,24.35,530388.0,20.0894,20.0894,20.0729,20.0812,530388.0
2015-07-22 15:30:00,24.36,24.37,24.35,24.36,545841.0,20.0894,20.0977,20.0812,20.0894,545841.0
2015-07-22 15:40:00,24.36,24.38,24.36,24.38,632112.0,20.0894,20.1059,20.0894,20.1059,632112.0
2015-07-22 15:50:00,24.38,24.4,24.37,24.39,1200666.0,20.1059,20.1224,20.0977,20.1141,1200666.0
2015-07-23 09:30:00,24.36,24.41,24.27,24.29,674643.0,20.0894,20.1306,20.0152,20.0317,674643.0
2015-07-23 09:40:00,24.29,24.33,24.27,24.31,339258.0,20.0317,20.0647,20.0152,20.0482,339258.0
2015-07-23 09:50:00,24.31,24.35,24.3,24.34,237402.0,20.0482,20.0812,20.0399,20.0729,237402.0
2015-07-23 10:00:00,24.34,24.35,24.3,24.32,280611.0,20.0729,20.0812,20.0399,20.0564,280611.0
2015-07-23 10:10:00,24.32,24.32,24.29,24.32,192618.0,20.0564,20.0564,20.0317,20.0564,192618.0
2015-07-23 10:20:00,24.32,24.33,24.31,24.32,164055.0,20.0564,20.0647,20.0482,20.0564,164055.0
2015-07-23 10:30:00,24.33,24.34,24.31,24.32,520953.0,20.0647,20.0729,20.0482,20.0564,520953.0
2015-07-23 10:40:00,24.32,24.33,24.26,24.26,494151.0,20.0564,20.0647,20.0069,20.0069,494151.0
2015-07-23 10:50:00,24.26,24.31,24.26,24.3,203307.0,20.0069,20.0482,20.0069,20.0399,203307.0
2015-07-23 11:00:00,24.31,24.32,24.3,24.31,162504.0,20.0482,20.0564,20.0399,20.0482,162504.0
2015-07-23 11:10:00,24.31,24.31,24.28,24.28,195216.0,20.0482,20.0482,20.0234,20.0234,195216.0
2015-07-23 11:20:00,24.27,24.29,24.24,24.25,341634.0,20.0152,20.0317,19.9904,19.9987,341634.0
2015-07-23 11:30:00,24.24,24.29,24.24,24.27,241152.0,19.9904,20.0317,19.9904,20.0152,241152.0
2015-07-23 11:40:00,24.27,24.28,24.25,24.26,156216.0,20.0152,20.0234,19.9987,20.0069,156216.0
2015-07-23 11:50:00,24.26,24.27,24.25,24.26,137088.0,20.0069,20.0152,19.9987,20.0069,137088.0
2015-07-23 12:00:00,24.26,24.26,24.24,24.25,168582.0,20.0069,20.0069,19.9904,19.9987,168582.0
2015-07-23 12:10:00,24.25,24.25,24.21,24.22,281745.0,19.9987,19.9987,19.9657,19.9739,281745.0
2015-07-23 12:20:00,24.22,24.24,24.22,24.24,155961.0,19.9739,19.9904,19.9739,19.9904,155961.0
2015-07-23 12:30:00,24.24,24.24,24.2,24.21,217491.0,19.9904,19.9904,19.9575,19.9657,217491.0
2015-07-23 12:40:00,24.21,24.21,24.19,24.19,175665.0,19.9657,19.9657,19.9492,19.9492,175665.0
2015-07-23 12:50:00,24.19,24.23,24.18,24.22,213927.0,19.9492,19.9822,19.941,19.9739,213927.0
2015-07-23 13:00:00,24.22,24.25,24.22,24.24,142350.0,19.9739,19.9987,19.9739,19.9904,142350.0
2015-07-23 13:10:00,24.24,24.25,24.23,24.24,107532.0,19.9904,19.9987,19.9822,19.9904,107532.0
2015-07-23 13:20:00,24.24,24.24,24.21,24.23,151710.0,19.9904,19.9904,19.9657,19.9822,151710.0
2015-07-23 13:30:00,24.23,24.24,24.22,24.22,153132.0,19.9822,19.9904,19.9739,19.9739,153132.0
2015-07-23 13:40:00,24.22,24.23,24.22,24.23,129627.0,19.9739,19.9822,19.9739,19.9822,129627.0
2015-07-23 13:50:00,24.23,24.24,24.23,24.23,169590.0,19.9822,19.9904,19.9822,19.9822,169590.0
2015-07-23 14:00:00,24.23,24.23,24.21,24.22,150354.0,19.9822,19.9822,19.9657,19.9739,150354.0
2015-07-23 14:10:00,24.22,24.24,24.21,24.23,188568.0,19.9739,19.9904,19.9657,19.9822,188568.0
2015-07-23 14:20:00,24.23,24.24,24.21,24.23,150288.0,19.9822,19.9904,19.9657,19.9822,150288.0
2015-07-23 14:30:00,24.23,24.23,24.21,24.22,211794.0,19.9822,19.9822,19.9657,19.9739,211794.0
2015-07-23 14:40:00,24.22,24.22,24.2,24.2,213165.0,19.9739,19.9739,19.9575,19.9575,213165.0
2015-07-23 14:50:00,24.2,24.21,24.17,24.19,317721.0,19.9575,19.9657,19.9327,19.9492,317721.0
2015-07-23 15:00:00,24.19,24.19,24.17,24.18,309963.0,19.9492,19.9492,19.9327,19.941,309963.0
2015-07-23 15:10:00,24.17,24.18,24.15,24.16,652995.0,19.9327,19.941,19.9162,19.9245,652995.0
2015-07-23 15:20:00,24.16,24.17,24.14,24.15,506565.0,19.9245,19.9327,19.908,19.9162,506565.0
2015-07-23 15:30:00,24.15,24.18,24.14,24.18,379800.0,19.9162,19.941,19.908,19.941,379800.0
2015-07-23 15:40:00,24.18,24.19,24.17,24.18,538557.0,19.941,19.9492,19.9327,19.941,538557.0
2015-07-23 15:50:00,24.18,24.18,24.15,24.17,929835.0,19.941,19.941,19.9162,19.9327,929835.0
2015-07-24 09:30:00,24.18,24.18,24.06,24.06,556740.0,19.941,19.941,19.842,19.842,556740.0
2015-07-24 09:40:00,24.05,24.1,24.02,24.09,281796.0,19.8338,19.875,19.809,19.8667,281796.0
2015-07-24 09:50:00,24.09,24.17,24.09,24.16,324183.0,19.8667,19.9327,19.8667,19.9245,324183.0
2015-07-24 10:00:00,24.16,24.19,24.13,24.14,417672.0,19.9245,19.9492,19.8997,19.908,417672.0
2015-07-24 10:10:00,24.13,24.14,24.08,24.1,321831.0,19.8997,19.908,19.8585,19.875,321831.0
2015-07-24 10:20:00,24.1,24.1,24.05,24.07,631335.0,19.875,19.875,19.8338,19.8502,631335.0
2015-07-24 10:30:00,24.07,24.07,24.01,24.01,410301.0,19.8502,19.8502,19.8008,19.8008,410301.0
2015-07-24 10:40:00,24.01,24.01,23.96,23.96,745344.0,19.8008,19.8008,19.7595,19.7595,745344.0
2015-07-24 10:50:00,23.97,23.97,23.95,23.95,350133.0,19.7678,19.7678,19.7513,19.7513,350133.0
2015-07-24 11:00:00,23.95,23.99,23.95,23.98,380277.0,19.7513,19.7843,19.7513,19.776,380277.0
2015-07-24 11:10:00,23.98,23.99,23.95,23.98,358917.0,19.776,19.7843,19.7513,19.776,358917.0
2015-07-24 11:20:00,23.98,24.0,23.98,24.0,330138.0,19.776,19.7925,19.776,19.7925,330138.0
2015-07-24 11:30:00,24.0,24.01,23.96,23.96,332277.0,19.7925,19.8008,19.7595,19.7595,332277.0
2015-07-24 11:40:00,23.96,23.97,23.94,23.94,536682.0,19.7595,19.7678,19.743,19.743,536682.0
2015-07-24 11:50:00,23.95,23.95,23.92,23.94,290625.0,19.7513,19.7513,19.7265,19.743,290625.0
2015-07-24 12:00:00,23.94,23.96,23.93,23.93,148542.0,19.743,19.7595,19.7348,19.7348,148542.0
2015-07-24 12:10:00,23.93,23.94,23.89,23.9,422412.0,19.7348,19.743,19.7018,19.71,422412.0
2015-07-24 12:20:00,23.9,23.92,23.88,23.89,278598.0,19.71,19.7265,19.6936,19.7018,278598.0
2015-07-24 12:30:00,23.89,23.9,23.85,23.86,322212.0,19.7018,19.71,19.6688,19.6771,322212.0
2015-07-24 12:40:00,23.86,23.89,23.86,23.87,198171.0,19.6771,19.7018,19.6771,19.6853,198171.0
2015-07-24 12:50:00,23.87,23.89,23.86,23.88,223653.0,19.6853,19.7018,19.6771,19.6936,223653.0
2015-07-24 13:00:00,23.88,23.92,23.88,23.89,335733.0,19.6936,19.7265,19.6936,19.7018,335733.0
2015-07-24 13:10:00,23.89,23.9,23.88,23.89,213942.0,19.7018,19.71,19.6936,19.7018,213942.0
2015-07-24 13:20:00,23.89,23.9,23.88,23.89,239520.0,19.7018,19.71,19.6936,19.7018,239520.0
2015-07-24 13:30:00,23.89,23.89,23.87,23.89,221652.0,19.7018,19.7018,19.6853,19.7018,221652.0
2015-07-24 13:40:00,23.89,23.89,23.86,23.89,454176.0,19.7018,19.7018,19.6771,19.7018,454176.0
2015-07-24 13:50:00,23.89,23.89,23.86,23.87,247917.0,19.7018,19.7018,19.6771,19.6853,247917.0
2015-07-24 14:00:00,23.88,23.88,23.86,23.87,380034.0,19.6936,19.6936,19.6771,19.6853,380034.0
2015-07-24 14:10:00,23.87,23.88,23.84,23.85,374790.0,19.6853,19.6936,19.6606,19.6688,374790.0
2015-07-24 14:20:00,23.85,23.9,23.84,23.89,296937.0,19.6688,19.71,19.6606,19.7018,296937.0
2015-07-24 14:30:00,23.9,23.9,23.86,23.87,244836.0,19.71,19.71,19.6771,19.6853,244836.0
2015-07-24 14:40:00,23.87,23.89,23.87,23.88,271218.0,19.6853,19.7018,19.6853,19.6936,271218.0
2015-07-24 14:50:00,23.88,23.89,23.86,23.89,290211.0,19.6936,19.7018,19.6771,19.7018,290211.0
2015-07-24 15:00:00,23.88,23.9,23.86,23.89,527844.0,19.6936,19.71,19.6771,19.7018,527844.0
2015-07-24 15:10:00,23.89,23.9,23.87,23.88,265932.0,19.7018,19.71,19.6853,19.6936,265932.0
2015-07-24 15:20:00,23.89,23.89,23.86,23.86,541878.0,19.7018,19.7018,19.6771,19.6771,541878.0
2015-07-24 15:30:00,23.86,23.87,23.84,23.84,458805.0,19.6771,19.6853,19.6606,19.6606,458805.0
2015-07-24 15:40:00,23.84,23.89,23.83,23.87,653157.0,19.6606,19.7018,19.6523,19.6853,653157.0
2015-07-24 15:50:00,23.87,23.89,23.85,23.86,1299045.0,19.6853,19.7018,19.6688,19.6771,1299045.0
2015-07-27 09:30:00,23.79,23.82,23.72,23.76,780138.0,19.6193,19.6441,19.5616,19.5946,780138.0
2015-07-27 09:40:00,23.75,23.77,23.71,23.76,584142.0,19.5863,19.6028,19.5534,19.5946,584142.0
2015-07-27 09:50:00,23.76,23.78,23.72,23.72,422025.0,19.5946,19.6111,19.5616,19.5616,422025.0
2015-07-27 10:00:00,23.72,23.72,23.67,23.67,417423.0,19.5616,19.5616,19.5204,19.5204,417423.0
2015-07-27 10:10:00,23.67,23.73,23.67,23.71,468672.0,19.5204,19.5699,19.5204,19.5534,468672.0
2015-07-27 10:20:00,23.71,23.72,23.69,23.72,386415.0,19.5534,19.5616,19.5369,19.5616,386415.0
2015-07-27 10:30:00,23.72,23.78,23.72,23.78,324327.0,19.5616,19.6111,19.5616,19.6111,324327.0
2015-07-27 10:40:00,23.78,23.8,23.75,23.77,329670.0,19.6111,19.6276,19.5863,19.6028,329670.0
2015-07-27 10:50:00,23.77,23.81,23.75,23.8,301959.0,19.6028,19.6358,19.5863,19.6276,301959.0
2015-07-27 11:00:00,23.8,23.8,23.76,23.76,332277.0,19.6276,19.6276,19.5946,19.5946,332277.0
2015-07-27 11:10:00,23.76,23.77,23.69,23.69,318387.0,19.5946,19.6028,19.5369,19.5369,318387.0
2015-07-27 11:20:00,23.69,23.72,23.68,23.7,349242.0,19.5369,19.5616,19.5286,19.5451,349242.0
2015-07-27 11:30:00,23.7,23.71,23.68,23.71,222963.0,19.5451,19.5534,19.5286,19.5534,222963.0
2015-07-27 11:40:00,23.71,23.71,23.68,23.7,363687.0,19.5534,19.5534,19.5286,19.5451,363687.0
2015-07-27 11:50:00,23.7,23.73,23.69,23.72,294474.0,19.5451,19.5699,19.5369,19.5616,294474.0
2015-07-27 12:00:00,23.73,23.73,23.71,23.72,192819.0,19.5699,19.5699,19.5534,19.5616,192819.0
2015-07-27 12:10:00,23.73,23.73,23.7,23.72,295497.0,19.5699,19.5699,19.5451,19.5616,295497.0
2015-07-27 12:20:00,23.72,23.73,23.71,23.73,143355.0,19.5616,19.5699,19.5534,19.5699,143355.0
2015-07-27 12:30:00,23.73,23.75,23.72,23.73,194100.0,19.5699,19.5863,19.5616,19.5699,194100.0
2015-07-27 12:40:00,23.73,23.73,23.7,23.71,211896.0,19.5699,19.5699,19.5451,19.5534,211896.0
2015-07-27 12:50:00,23.71,23.73,23.71,23.73,167874.0,19.5534,19.5699,19.5534,19.5699,167874.0
2015-07-27 13:00:00,23.73,23.75,23.72,23.74,173133.0,19.5699,19.5863,19.5616,19.5781,173133.0
2015-07-27 13:10:00,23.74,23.75,23.72,23.73,169935.0,19.5781,19.5863,19.5616,19.5699,169935.0
2015-07-27 13:20:00,23.73,23.73,23.7,23.72,187479.0,19.5699,19.5699,19.5451,19.5616,187479.0
2015-07-27 13:30:00,23.72,23.74,23.72,23.74,252285.0,19.5616,19.5781,19.5616,19.5781,252285.0
2015-07-27 13:40:00,23.74,23.77,23.73,23.77,239793.0,19.5781,19.6028,19.5699,19.6028,239793.0
2015-07-27 13:50:00,23.77,23.79,23.77,23.79,373866.0,19.6028,19.6193,19.6028,19.6193,373866.0
2015-07-27 14:00:00,23.79,23.82,23.78,23.81,236754.0,19.6193,19.6441,19.6111,19.6358,236754.0
2015-07-27 14:10:00,23.81,23.86,23.8,23.85,405510.0,19.6358,19.6771,19.6276,19.6688,405510.0
2015-07-27 14:20:00,23.85,23.86,23.82,23.85,413919.0,19.6688,19.6771,19.6441,19.6688,413919.0
2015-07-27 14:30:00,23.86,23.86,23.82,23.85,501492.0,19.6771,19.6771,19.6441,19.6688,501492.0
2015-07-27 14:40:00,23.85,23.88,23.85,23.87,405123.0,19.6688,19.6936,19.6688,19.6853,405123.0
2015-07-27 14:50:00,23.88,23.88,23.82,23.83,386886.0,19.6936,19.6936,19.6441,19.6523,386886.0
2015-07-27 15:00:00,23.83,23.83,23.8,23.82,368976.0,19.6523,19.6523,19.6276,19.6441,368976.0
2015-07-27 15:10:00,23.82,23.82,23.79,23.79,360000.0,19.6441,19.6441,19.6193,19.6193,360000.0
2015-07-27 15:20:00,23.79,23.8,23.77,23.8,585537.0,19.6193,19.6276,19.6028,19.6276,585537.0
2015-07-27 15:30:00,23.8,23.81,23.79,23.8,612705.0,19.6276,19.6358,19.6193,19.6276,612705.0
2015-07-27 15:40:00,23.8,23.8,23.77,23.78,657426.0,19.6276,19.6276,19.6028,19.6111,657426.0
2015-07-27 15:50:00,23.77,23.81,23.76,23.8,1645365.0,19.6028,19.6358,19.5946,19.6276,1645365.0
2015-07-28 09:30:00,23.84,23.86,23.76,23.78,835725.0,19.6606,19.6771,19.5946,19.6111,835725.0
2015-07-28 09:40:00,23.78,23.84,23.76,23.77,546354.0,19.6111,19.6606,19.5946,19.6028,546354.0
2015-07-28 09:50:00,23.77,23.78,23.75,23.76,794235.0,19.6028,19.6111,19.5863,19.5946,794235.0
2015-07-28 10:00:00,23.76,23.83,23.76,23.78,715935.0,19.5946,19.6523,19.5946,19.6111,715935.0
2015-07-28 10:10:00,23.78,23.84,23.77,23.8,434331.0,19.6111,19.6606,19.6028,19.6276,434331.0
2015-07-28 10:20:00,23.8,23.81,23.74,23.74,306003.0,19.6276,19.6358,19.5781,19.5781,306003.0
2015-07-28 10:30:00,23.75,23.78,23.75,23.76,420753.0,19.5863,19.6111,19.5863,19.5946,420753.0
2015-07-28 10:40:00,23.76,23.8,23.75,23.78,492486.0,19.5946,19.6276,19.5863,19.6111,492486.0
2015-07-28 10:50:00,23.78,23.82,23.78,23.82,2662308.0,19.6111,19.6441,19.6111,19.6441,2662308.0
2015-07-28 11:00:00,23.82,23.86,23.82,23.85,731823.0,19.6441,19.6771,19.6441,19.6688,731823.0
2015-07-28 11:10:00,23.85,23.92,23.85,23.92,508245.0,19.6688,19.7265,19.6688,19.7265,508245.0
2015-07-28 11:20:00,23.91,23.96,23.91,23.96,739899.0,19.7183,19.7595,19.7183,19.7595,739899.0
2015-07-28 11:30:00,23.96,23.98,23.94,23.96,702321.0,19.7595,19.776,19.743,19.7595,702321.0
2015-07-28 11:40:00,23.96,24.01,23.96,24.01,500343.0,19.7595,19.8008,19.7595,19.8008,500343.0
2015-07-28 11:50:00,24.0,24.02,23.99,24.02,404880.0,19.7925,19.809,19.7843,19.809,404880.0
2015-07-28 12:00:00,24.02,24.06,24.02,24.05,595452.0,19.809,19.842,19.809,19.8338,595452.0
2015-07-28 12:10:00,24.06,24.07,24.05,24.06,492888.0,19.842,19.8502,19.8338,19.842,492888.0
2015-07-28 12:20:00,24.06,24.08,24.06,24.07,542856.0,19.842,19.8585,19.842,19.8502,542856.0
2015-07-28 12:30:00,24.08,24.08,24.04,24.05,277302.0,19.8585,19.8585,19.8255,19.8338,277302.0
2015-07-28 12:40:00,24.05,24.07,24.03,24.04,258492.0,19.8338,19.8502,19.8173,19.8255,258492.0
2015-07-28 12:50:00,24.04,24.05,24.0,24.01,414669.0,19.8255,19.8338,19.7925,19.8008,414669.0
2015-07-28 13:00:00,24.01,24.06,23.99,24.06,738705.0,19.8008,19.842,19.7843,19.842,738705.0
2015-07-28 13:10:00,24.05,24.08,24.05,24.07,572628.0,19.8338,19.8585,19.8338,19.8502,572628.0
2015-07-28 13:20:00,24.07,24.1,24.06,24.1,354045.0,19.8502,19.875,19.842,19.875,354045.0
2015-07-28 13:30:00,24.09,24.09,24.05,24.05,370260.0,19.8667,19.8667,19.8338,19.8338,370260.0
2015-07-28 13:40:00,24.06,24.08,24.05,24.06,386718.0,19.842,19.8585,19.8338,19.842,386718.0
2015-07-28 13:50:00,24.06,24.08,24.05,24.07,277818.0,19.842,19.8585,19.8338,19.8502,277818.0
2015-07-28 14:00:00,24.08,24.11,24.05,24.11,427170.0,19.8585,19.8832,19.8338,19.8832,427170.0
2015-07-28 14:10:00,24.11,24.13,24.08,24.12,463029.0,19.8832,19.8997,19.8585,19.8915,463029.0
2015-07-28 14:20:00,24.12,24.13,24.09,24.1,434670.0,19.8915,19.8997,19.8667,19.875,434670.0
2015-07-28 14:30:00,24.1,24.1,24.08,24.09,355182.0,19.875,19.875,19.8585,19.8667,355182.0
2015-07-28 14:40:00,24.09,24.1,24.07,24.09,526101.0,19.8667,19.875,19.8502,19.8667,526101.0
2015-07-28 14:50:00,24.1,24.11,24.09,24.11,430749.0,19.875,19.8832,19.8667,19.8832,430749.0
2015-07-28 15:00:00,24.11,24.11,24.05,24.06,310230.0,19.8832,19.8832,19.8338,19.842,310230.0
2015-07-28 15:10:00,24.06,24.07,24.03,24.04,481536.0,19.842,19.8502,19.8173,19.8255,481536.0
2015-07-28 15:20:00,24.04,24.04,23.99,23.99,674040.0,19.8255,19.8255,19.7843,19.7843,674040.0
2015-07-28 15:30:00,23.99,24.05,23.99,24.05,522174.0,19.7843,19.8338,19.7843,19.8338,522174.0
2015-07-28 15:40:00,24.05,24.05,24.01,24.01,602205.0,19.8338,19.8338,19.8008,19.8008,602205.0
2015-07-28 15:50:00,24.02,24.04,24.01,24.03,1160067.0,19.809,19.8255,19.8008,19.8173,1160067.0
2015-07-29 09:30:00,24.08,24.13,24.07,24.13,439782.0,19.8585,19.8997,19.8502,19.8997,439782.0
2015-07-29 09:40:00,24.13,24.16,24.1,24.12,476508.0,19.8997,19.9245,19.875,19.8915,476508.0
2015-07-29 09:50:00,24.12,24.18,24.11,24.16,355692.0,19.8915,19.941,19.8832,19.9245,355692.0
2015-07-29 10:00:00,24.16,24.18,24.12,24.17,270681.0,19.9245,19.941,19.8915,19.9327,270681.0
2015-07-29 10:10:00,24.18,24.21,24.17,24.2,293463.0,19.941,19.9657,19.9327,19.9575,293463.0
2015-07-29 10:20:00,24.2,24.2,24.16,24.16,256077.0,19.9575,19.9575,19.9245,19.9245,256077.0
2015-07-29 10:30:00,24.16,24.16,24.13,24.15,187716.0,19.9245,19.9245,19.8997,19.9162,187716.0
2015-07-29 10:40:00,24.15,24.15,24.14,24.15,241659.0,19.9162,19.9162,19.908,19.9162,241659.0
2015-07-29 10:50:00,24.15,24.15,24.08,24.08,453537.0,19.9162,19.9162,19.8585,19.8585,453537.0
2015-07-29 11:00:00,24.08,24.09,24.04,24.09,451584.0,19.8585,19.8667,19.8255,19.8667,451584.0
2015-07-29 11:10:00,24.09,24.09,24.06,24.07,347019.0,19.8667,19.8667,19.842,19.8502,347019.0
2015-07-29 11:20:00,24.07,24.09,24.07,24.08,245016.0,19.8502,19.8667,19.8502,19.8585,245016.0
2015-07-29 11:30:00,24.08,24.11,24.08,24.11,233184.0,19.8585,19.8832,19.8585,19.8832,233184.0
2015-07-29 11:40:00,24.11,24.14,24.11,24.13,288264.0,19.8832,19.908,19.8832,19.8997,288264.0
2015-07-29 11:50:00,24.13,24.16,24.12,24.15,272571.0,19.8997,19.9245,19.8915,19.9162,272571.0
2015-07-29 12:00:00,24.15,24.16,24.13,24.14,175545.0,19.9162,19.9245,19.8997,19.908,175545.0
2015-07-29 12:10:00,24.14,24.14,24.13,24.13,102681.0,19.908,19.908,19.8997,19.8997,102681.0
2015-07-29 12:20:00,24.13,24.14,24.13,24.13,124761.0,19.8997,19.908,19.8997,19.8997,124761.0
2015-07-29 12:30:00,24.13,24.14,24.11,24.13,179907.0,19.8997,19.908,19.8832,19.8997,179907.0
2015-07-29 12:40:00,24.14,24.15,24.12,24.15,129627.0,19.908,19.9162,19.8915,19.9162,129627.0
2015-07-29 12:50:00,24.15,24.15,24.12,24.14,217071.0,19.9162,19.9162,19.8915,19.908,217071.0
2015-07-29 13:00:00,24.14,24.15,24.12,24.13,181455.0,19.908,19.9162,19.8915,19.8997,181455.0
2015-07-29 13:10:00,24.13,24.14,24.12,24.13,129333.0,19.8997,19.908,19.8915,19.8997,129333.0
2015-07-29 13:20:00,24.12,24.12,24.11,24.12,131115.0,19.8915,19.8915,19.8832,19.8915,131115.0
2015-07-29 13:30:00,24.12,24.13,24.11,24.12,195060.0,19.8915,19.8997,19.8832,19.8915,195060.0
2015-07-29 13:40:00,24.11,24.12,24.08,24.09,225132.0,19.8832,19.8915,19.8585,19.8667,225132.0
2015-07-29 13:50:00,24.09,24.09,24.06,24.07,307383.0,19.8667,19.8667,19.842,19.8502,307383.0
2015-07-29 14:00:00,24.07,24.13,24.03,24.07,523176.0,19.8502,19.8997,19.8173,19.8502,523176.0
2015-07-29 14:10:00,24.06,24.12,24.05,24.11,254436.0,19.842,19.8915,19.8338,19.8832,254436.0
2015-07-29 14:20:00,24.12,24.13,24.09,24.11,238704.0,19.8915,19.8997,19.8667,19.8832,238704.0
2015-07-29 14:30:00,24.11,24.11,24.09,24.1,203589.0,19.8832,19.8832,19.8667,19.875,203589.0
2015-07-29 14:40:00,24.11,24.17,24.11,24.16,720699.0,19.8832,19.9327,19.8832,19.9245,720699.0
2015-07-29 14:50:00,24.16,24.17,24.14,24.15,343275.0,19.9245,19.9327,19.908,19.9162,343275.0
2015-07-29 15:00:00,24.15,24.15,24.13,24.13,284460.0,19.9162,19.9162,19.8997,19.8997,284460.0
2015-07-29 15:10:00,24.13,24.15,24.12,24.12,357498.0,19.8997,19.9162,19.8915,19.8915,357498.0
2015-07-29 15:20:00,24.12,24.14,24.11,24.11,415671.0,19.8915,19.908,19.8832,19.8832,415671.0
2015-07-29 15:30:00,24.11,24.12,24.06,24.09,457305.0,19.8832,19.8915,19.842,19.8667,457305.0
2015-07-29 15:40:00,24.09,24.11,24.07,24.08,595803.0,19.8667,19.8832,19.8502,19.8585,595803.0
2015-07-29 15:50:00,24.08,24.09,24.06,24.08,1097304.0,19.8585,19.8667,19.842,19.8585,1097304.0
2015-07-30 09:30:00,24.01,24.04,23.94,23.98,580374.0,19.8008,19.8255,19.743,19.776,580374.0
2015-07-30 09:40:00,23.98,24.0,23.93,23.99,548148.0,19.776,19.7925,19.7348,19.7843,548148.0
2015-07-30 09:50:00,23.99,24.06,23.98,24.01,374406.0,19.7843,19.842,19.776,19.8008,374406.0
2015-07-30 10:00:00,24.01,24.07,24.01,24.03,264117.0,19.8008,19.8502,19.8008,19.8173,264117.0
2015-07-30 10:10:00,24.03,24.06,24.0,24.04,274293.0,19.8173,19.842,19.7925,19.8255,274293.0
2015-07-30 10:20:00,24.04,24.08,24.04,24.08,195195.0,19.8255,19.8585,19.8255,19.8585,195195.0
2015-07-30 10:30:00,24.08,24.1,24.07,24.08,238263.0,19.8585,19.875,19.8502,19.8585,238263.0
2015-07-30 10:40:00,24.08,24.09,24.07,24.07,232215.0,19.8585,19.8667,19.8502,19.8502,232215.0
2015-07-30 10:50:00,24.07,24.1,24.06,24.07,296487.0,19.8502,19.875,19.842,19.8502,296487.0
2015-07-30 11:00:00,24.07,24.07,24.04,24.04,220803.0,19.8502,19.8502,19.8255,19.8255,220803.0
2015-07-30 11:10:00,24.05,24.12,24.04,24.11,223767.0,19.8338,19.8915,19.8255,19.8832,223767.0
2015-07-30 11:20:00,24.11,24.15,24.11,24.13,246750.0,19.8832,19.9162,19.8832,19.8997,246750.0
2015-07-30 11:30:00,24.12,24.15,24.12,24.14,281526.0,19.8915,19.9162,19.8915,19.908,281526.0
2015-07-30 11:40:00,24.14,24.18,24.14,24.16,256539.0,19.908,19.941,19.908,19.9245,256539.0
2015-07-30 11:50:00,24.16,24.17,24.14,24.14,164070.0,19.9245,19.9327,19.908,19.908,164070.0
2015-07-30 12:00:00,24.14,24.16,24.13,24.14,149376.0,19.908,19.9245,19.8997,19.908,149376.0
2015-07-30 12:10:00,24.14,24.16,24.13,24.14,161640.0,19.908,19.9245,19.8997,19.908,161640.0
2015-07-30 12:20:00,24.14,24.17,24.14,24.15,115650.0,19.908,19.9327,19.908,19.9162,115650.0
2015-07-30 12:30:00,24.16,24.16,24.14,24.16,128076.0,19.9245,19.9245,19.908,19.9245,128076.0
2015-07-30 12:40:00,24.15,24.17,24.15,24.16,103869.0,19.9162,19.9327,19.9162,19.9245,103869.0
2015-07-30 12:50:00,24.16,24.17,24.15,24.16,135000.0,19.9245,19.9327,19.9162,19.9245,135000.0
2015-07-30 13:00:00,24.16,24.17,24.15,24.17,201057.0,19.9245,19.9327,19.9162,19.9327,201057.0
2015-07-30 13:10:00,24.17,24.18,24.17,24.17,118632.0,19.9327,19.941,19.9327,19.9327,118632.0
2015-07-30 13:20:00,24.17,24.17,24.14,24.15,199374.0,19.9327,19.9327,19.908,19.9162,199374.0
2015-07-30 13:30:00,24.15,24.16,24.14,24.14,155532.0,19.9162,19.9245,19.908,19.908,155532.0
2015-07-30 13:40:00,24.14,24.15,24.13,24.14,181290.0,19.908,19.9162,19.8997,19.908,181290.0
2015-07-30 13:50:00,24.13,24.15,24.13,24.13,157830.0,19.8997,19.9162,19.8997,19.8997,157830.0
2015-07-30 14:00:00,24.14,24.15,24.13,24.13,121089.0,19.908,19.9162,19.8997,19.8997,121089.0
2015-07-30 14:10:00,24.14,24.15,24.13,24.13,157071.0,19.908,19.9162,19.8997,19.8997,157071.0
2015-07-30 14:20:00,24.13,24.15,24.09,24.1,305010.0,19.8997,19.9162,19.8667,19.875,305010.0
2015-07-30 14:30:00,24.1,24.11,24.09,24.1,216441.0,19.875,19.8832,19.8667,19.875,216441.0
2015-07-30 14:40:00,24.1,24.13,24.1,24.11,205491.0,19.875,19.8997,19.875,19.8832,205491.0
2015-07-30 14:50:00,24.11,24.15,24.11,24.14,157683.0,19.8832,19.9162,19.8832,19.908,157683.0
2015-07-30 15:00:00,24.14,24.15,24.12,24.13,243123.0,19.908,19.9162,19.8915,19.8997,243123.0
2015-07-30 15:10:00,24.12,24.13,24.11,24.11,348531.0,19.8915,19.8997,19.8832,19.8832,348531.0
2015-07-30 15:20:00,24.11,24.12,24.1,24.11,599472.0,19.8832,19.8915,19.875,19.8832,599472.0
2015-07-30 15:30:00,24.11,24.12,24.08,24.09,548769.0,19.8832,19.8915,19.8585,19.8667,548769.0
2015-07-30 15:40:00,24.09,24.1,24.08,24.08,504051.0,19.8667,19.875,19.8585,19.8585,504051.0
2015-07-30 15:50:00,24.08,24.08,24.04,24.06,2015388.0,19.8585,19.8585,19.8255,19.842,2015388.0
2015-07-31 09:30:00,24.14,24.16,24.06,24.09,732783.0,19.908,19.9245,19.842,19.8667,732783.0
2015-07-31 09:40:00,24.09,24.1,24.04,24.04,341922.0,19.8667,19.875,19.8255,19.8255,341922.0
2015-07-31 09:50:00,24.04,24.05,23.97,23.97,651975.0,19.8255,19.8338,19.7678,19.7678,651975.0
2015-07-31 10:00:00,23.97,23.98,23.92,23.95,1133643.0,19.7678,19.776,19.7265,19.7513,1133643.0
2015-07-31 10:10:00,23.95,23.98,23.94,23.96,467262.0,19.7513,19.776,19.743,19.7595,467262.0
2015-07-31 10:20:00,23.96,23.99,23.93,23.94,478191.0,19.7595,19.7843,19.7348,19.743,478191.0
2015-07-31 10:30:00,23.94,23.96,23.89,23.89,695211.0,19.743,19.7595,19.7018,19.7018,695211.0
2015-07-31 10:40:00,23.89,23.97,23.89,23.97,226704.0,19.7018,19.7678,19.7018,19.7678,226704.0
2015-07-31 10:50:00,23.97,23.97,23.9,23.91,675912.0,19.7678,19.7678,19.71,19.7183,675912.0
2015-07-31 11:00:00,23.92,23.94,23.89,23.9,585390.0,19.7265,19.743,19.7018,19.71,585390.0
2015-07-31 11:10:00,23.9,23.93,23.9,23.93,361041.0,19.71,19.7348,19.71,19.7348,361041.0
2015-07-31 11:20:00,23.93,23.94,23.91,23.94,345132.0,19.7348,19.743,19.7183,19.743,345132.0
2015-07-31 11:30:00,23.94,23.96,23.93,23.96,266043.0,19.743,19.7595,19.7348,19.7595,266043.0
2015-07-31 11:40:00,23.96,23.97,23.95,23.96,172464.0,19.7595,19.7678,19.7513,19.7595,172464.0
2015-07-31 11:50:00,23.96,23.96,23.91,23.94,478785.0,19.7595,19.7595,19.7183,19.743,478785.0
2015-07-31 12:00:00,23.94,23.97,23.93,23.97,245502.0,19.743,19.7678,19.7348,19.7678,245502.0
2015-07-31 12:10:00,23.97,24.01,23.96,23.97,324381.0,19.7678,19.8008,19.7595,19.7678,324381.0
2015-07-31 12:20:00,23.98,24.0,23.97,24.0,285522.0,19.776,19.7925,19.7678,19.7925,285522.0
2015-07-31 12:30:00,24.0,24.0,23.96,23.98,322632.0,19.7925,19.7925,19.7595,19.776,322632.0
2015-07-31 12:40:00,23.98,24.0,23.98,24.0,199125.0,19.776,19.7925,19.776,19.7925,199125.0
2015-07-31 12:50:00,23.99,24.02,23.99,24.0,688983.0,19.7843,19.809,19.7843,19.7925,688983.0
2015-07-31 13:00:00,24.0,24.02,23.99,24.01,507246.0,19.7925,19.809,19.7843,19.8008,507246.0
2015-07-31 13:10:00,24.01,24.01,23.97,23.98,349104.0,19.8008,19.8008,19.7678,19.776,349104.0
2015-07-31 13:20:00,23.98,23.99,23.95,23.96,293376.0,19.776,19.7843,19.7513,19.7595,293376.0
2015-07-31 13:30:00,23.96,23.96,23.94,23.94,334134.0,19.7595,19.7595,19.743,19.743,334134.0
2015-07-31 13:40:00,23.94,23.97,23.93,23.97,295479.0,19.743,19.7678,19.7348,19.7678,295479.0
2015-07-31 13:50:00,23.97,23.98,23.96,23.97,214092.0,19.7678,19.776,19.7595,19.7678,214092.0
2015-07-31 14:00:00,23.97,23.99,23.96,23.98,348006.0,19.7678,19.7843,19.7595,19.776,348006.0
2015-07-31 14:10:00,23.98,23.98,23.95,23.95,366195.0,19.776,19.776,19.7513,19.7513,366195.0
2015-07-31 14:20:00,23.95,23.96,23.91,23.94,467769.0,19.7513,19.7595,19.7183,19.743,467769.0
2015-07-31 14:30:00,23.94,23.96,23.93,23.94,571422.0,19.743,19.7595,19.7348,19.743,571422.0
2015-07-31 14:40:00,23.94,23.94,23.9,23.92,534450.0,19.743,19.743,19.71,19.7265,534450.0
2015-07-31 14:50:00,23.92,23.96,23.92,23.95,347625.0,19.7265,19.7595,19.7265,19.7513,347625.0
2015-07-31 15:00:00,23.95,23.97,23.95,23.95,491538.0,19.7513,19.7678,19.7513,19.7513,491538.0
2015-07-31 15:10:00,23.95,23.98,23.93,23.98,455772.0,19.7513,19.776,19.7348,19.776,455772.0
2015-07-31 15:20:00,23.98,23.98,23.94,23.95,634020.0,19.776,19.776,19.743,19.7513,634020.0
2015-07-31 15:30:00,23.95,23.98,23.93,23.98,575580.0,19.7513,19.776,19.7348,19.776,575580.0
2015-07-31 15:40:00,23.98,23.99,23.96,23.98,661968.0,19.776,19.7843,19.7595,19.776,661968.0
2015-07-31 15:50:00,23.98,24.01,23.97,24.0,1705107.0,19.776,19.8008,19.7678,19.7925,1705107.0
2015-08-03 09:30:00,23.95,24.04,23.95,23.99,719379.0,19.7513,19.8255,19.7513,19.7843,719379.0
2015-08-03 09:40:00,23.99,24.02,23.97,24.0,361104.0,19.7843,19.809,19.7678,19.7925,361104.0
2015-08-03 09:50:00,24.0,24.02,23.98,24.02,225921.0,19.7925,19.809,19.776,19.809,225921.0
2015-08-03 10:00:00,24.02,24.05,24.0,24.02,256008.0,19.809,19.8338,19.7925,19.809,256008.0
2015-08-03 10:10:00,24.02,24.06,24.01,24.02,253308.0,19.809,19.842,19.8008,19.809,253308.0
2015-08-03 10:20:00,24.02,24.02,23.98,24.0,340884.0,19.809,19.809,19.776,19.7925,340884.0
2015-08-03 10:30:00,23.99,24.04,23.99,24.04,325227.0,19.7843,19.8255,19.7843,19.8255,325227.0
2015-08-03 10:40:00,24.04,24.07,24.02,24.06,404556.0,19.8255,19.8502,19.809,19.842,404556.0
2015-08-03 10:50:00,24.07,24.11,24.05,24.1,317439.0,19.8502,19.8832,19.8338,19.875,317439.0
2015-08-03 11:00:00,24.1,24.11,24.08,24.1,369369.0,19.875,19.8832,19.8585,19.875,369369.0
2015-08-03 11:10:00,24.1,24.11,24.08,24.1,205656.0,19.875,19.8832,19.8585,19.875,205656.0
2015-08-03 11:20:00,24.1,24.1,24.08,24.08,242328.0,19.875,19.875,19.8585,19.8585,242328.0
2015-08-03 11:30:00,24.09,24.11,24.08,24.11,195102.0,19.8667,19.8832,19.8585,19.8832,195102.0
2015-08-03 11:40:00,24.11,24.13,24.11,24.11,152469.0,19.8832,19.8997,19.8832,19.8832,152469.0
2015-08-03 11:50:00,24.11,24.11,24.08,24.09,123795.0,19.8832,19.8832,19.8585,19.8667,123795.0
2015-08-03 12:00:00,24.1,24.12,24.09,24.11,215577.0,19.875,19.8915,19.8667,19.8832,215577.0
2015-08-03 12:10:00,24.11,24.13,24.09,24.09,289353.0,19.8832,19.8997,19.8667,19.8667,289353.0
2015-08-03 12:20:00,24.09,24.11,24.09,24.11,166593.0,19.8667,19.8832,19.8667,19.8832,166593.0
2015-08-03 12:30:00,24.11,24.11,24.06,24.06,198453.0,19.8832,19.8832,19.842,19.842,198453.0
2015-08-03 12:40:00,24.06,24.07,24.05,24.06,161085.0,19.842,19.8502,19.8338,19.842,161085.0
2015-08-03 12:50:00,24.06,24.06,24.03,24.06,310545.0,19.842,19.842,19.8173,19.842,310545.0
2015-08-03 13:00:00,24.06,24.08,24.05,24.07,277626.0,19.842,19.8585,19.8338,19.8502,277626.0
2015-08-03 13:10:00,24.07,24.09,24.06,24.09,264330.0,19.8502,19.8667,19.842,19.8667,264330.0
2015-08-03 13:20:00,24.09,24.12,24.08,24.12,249567.0,19.8667,19.8915,19.8585,19.8915,249567.0
2015-08-03 13:30:00,24.12,24.12,24.09,24.09,219870.0,19.8915,19.8915,19.8667,19.8667,219870.0
2015-08-03 13:40:00,24.09,24.09,24.07,24.09,175602.0,19.8667,19.8667,19.8502,19.8667,175602.0
2015-08-03 13:50:00,24.08,24.1,24.08,24.09,227583.0,19.8585,19.875,19.8585,19.8667,227583.0
2015-08-03 14:00:00,24.09,24.09,24.05,24.05,338901.0,19.8667,19.8667,19.8338,19.8338,338901.0
2015-08-03 14:10:00,24.05,24.07,24.05,24.06,224442.0,19.8338,19.8502,19.8338,19.842,224442.0
2015-08-03 14:20:00,24.07,24.07,24.04,24.06,199467.0,19.8502,19.8502,19.8255,19.842,199467.0
2015-08-03 14:30:00,24.05,24.08,24.04,24.07,256881.0,19.8338,19.8585,19.8255,19.8502,256881.0
2015-08-03 14:40:00,24.07,24.08,24.05,24.06,299187.0,19.8502,19.8585,19.8338,19.842,299187.0
2015-08-03 14:50:00,24.06,24.06,24.03,24.03,353979.0,19.842,19.842,19.8173,19.8173,353979.0
2015-08-03 15:00:00,24.03,24.04,24.02,24.02,293268.0,19.8173,19.8255,19.809,19.809,293268.0
2015-08-03 15:10:00,24.02,24.02,24.01,24.02,244335.0,19.809,19.809,19.8008,19.809,244335.0
2015-08-03 15:20:00,24.02,24.03,23.98,23.99,682800.0,19.809,19.8173,19.776,19.7843,682800.0
2015-08-03 15:30:00,24.0,24.05,23.99,24.04,641898.0,19.7925,19.8338,19.7843,19.8255,641898.0
2015-08-03 15:40:00,24.04,24.06,24.04,24.05,655182.0,19.8255,19.842,19.8255,19.8338,655182.0
2015-08-03 15:50:00,24.05,24.07,24.04,24.06,1349379.0,19.8338,19.8502,19.8255,19.842,1349379.0
2015-08-04 09:30:00,24.14,24.27,24.11,24.17,856059.0,19.908,20.0152,19.8832,19.9327,856059.0
2015-08-04 09:40:00,24.17,24.18,24.1,24.11,437589.0,19.9327,19.941,19.875,19.8832,437589.0
2015-08-04 09:50:00,24.11,24.12,24.07,24.1,394056.0,19.8832,19.8915,19.8502,19.875,394056.0
2015-08-04 10:00:00,24.1,24.13,24.08,24.12,428028.0,19.875,19.8997,19.8585,19.8915,428028.0
2015-08-04 10:10:00,24.12,24.14,24.09,24.14,444675.0,19.8915,19.908,19.8667,19.908,444675.0
2015-08-04 10:20:00,24.14,24.21,24.13,24.19,492378.0,19.908,19.9657,19.8997,19.9492,492378.0
2015-08-04 10:30:00,24.19,24.19,24.14,24.14,387417.0,19.9492,19.9492,19.908,19.908,387417.0
2015-08-04 10:40:00,24.14,24.15,24.1,24.13,302682.0,19.908,19.9162,19.875,19.8997,302682.0
2015-08-04 10:50:00,24.13,24.13,24.07,24.08,502008.0,19.8997,19.8997,19.8502,19.8585,502008.0
2015-08-04 11:00:00,24.08,24.11,24.08,24.09,340311.0,19.8585,19.8832,19.8585,19.8667,340311.0
2015-08-04 11:10:00,24.09,24.14,24.09,24.12,281553.0,19.8667,19.908,19.8667,19.8915,281553.0
2015-08-04 11:20:00,24.11,24.12,24.11,24.12,219375.0,19.8832,19.8915,19.8832,19.8915,219375.0
2015-08-04 11:30:00,24.12,24.12,24.09,24.1,306411.0,19.8915,19.8915,19.8667,19.875,306411.0
2015-08-04 11:40:00,24.1,24.11,24.09,24.09,234183.0,19.875,19.8832,19.8667,19.8667,234183.0
2015-08-04 11:50:00,24.09,24.1,24.07,24.07,262473.0,19.8667,19.875,19.8502,19.8502,262473.0
2015-08-04 12:00:00,24.07,24.09,24.07,24.09,157515.0,19.8502,19.8667,19.8502,19.8667,157515.0
2015-08-04 12:10:00,24.09,24.11,24.09,24.11,172656.0,19.8667,19.8832,19.8667,19.8832,172656.0
2015-08-04 12:20:00,24.11,24.11,24.09,24.1,219396.0,19.8832,19.8832,19.8667,19.875,219396.0
2015-08-04 12:30:00,24.1,24.11,24.09,24.1,183981.0,19.875,19.8832,19.8667,19.875,183981.0
2015-08-04 12:40:00,24.1,24.12,24.08,24.08,194214.0,19.875,19.8915,19.8585,19.8585,194214.0
2015-08-04 12:50:00,24.08,24.09,24.07,24.08,122484.0,19.8585,19.8667,19.8502,19.8585,122484.0
2015-08-04 13:00:00,24.08,24.08,24.06,24.08,148968.0,19.8585,19.8585,19.842,19.8585,148968.0
2015-08-04 13:10:00,24.08,24.1,24.08,24.1,155715.0,19.8585,19.875,19.8585,19.875,155715.0
2015-08-04 13:20:00,24.1,24.11,24.09,24.1,150174.0,19.875,19.8832,19.8667,19.875,150174.0
2015-08-04 13:30:00,24.11,24.14,24.11,24.13,177999.0,19.8832,19.908,19.8832,19.8997,177999.0
2015-08-04 13:40:00,24.13,24.15,24.12,24.12,275028.0,19.8997,19.9162,19.8915,19.8915,275028.0
2015-08-04 13:50:00,24.12,24.12,24.07,24.07,325899.0,19.8915,19.8915,19.8502,19.8502,325899.0
2015-08-04 14:00:00,24.07,24.08,24.03,24.04,437040.0,19.8502,19.8585,19.8173,19.8255,437040.0
2015-08-04 14:10:00,24.03,24.04,23.98,24.0,750195.0,19.8173,19.8255,19.776,19.7925,750195.0
2015-08-04 14:20:00,24.0,24.01,23.98,23.98,437919.0,19.7925,19.8008,19.776,19.776,437919.0
2015-08-04 14:30:00,23.98,24.02,23.98,24.01,266976.0,19.776,19.809,19.776,19.8008,266976.0
2015-08-04 14:40:00,24.01,24.05,24.01,24.05,417174.0,19.8008,19.8338,19.8008,19.8338,417174.0
2015-08-04 14:50:00,24.05,24.06,24.04,24.05,292782.0,19.8338,19.842,19.8255,19.8338,292782.0
2015-08-04 15:00:00,24.05,24.07,24.04,24.04,351219.0,19.8338,19.8502,19.8255,19.8255,351219.0
2015-08-04 15:10:00,24.04,24.06,24.03,24.05,401517.0,19.8255,19.842,19.8173,19.8338,401517.0
2015-08-04 15:20:00,24.05,24.05,24.04,24.04,401547.0,19.8338,19.8338,19.8255,19.8255,401547.0
2015-08-04 15:30:00,24.04,24.07,24.04,24.05,475158.0,19.8255,19.8502,19.8255,19.8338,475158.0
2015-08-04 15:40:00,24.05,24.06,24.04,24.05,515982.0,19.8338,19.842,19.8255,19.8338,515982.0
2015-08-04 15:50:00,24.05,24.09,24.04,24.08,1242732.0,19.8338,19.8667,19.8255,19.8585,1242732.0
2015-08-05 09:30:00,24.13,24.23,24.08,24.11,1167198.0,20.0324,20.1154,19.9909,20.0158,1167198.0
2015-08-05 09:40:00,24.11,24.25,24.1,24.24,597696.0,20.0158,20.132,20.0075,20.1237,597696.0
2015-08-05 09:50:00,24.25,24.31,24.23,24.25,613371.0,20.132,20.1818,20.1154,20.132,613371.0
2015-08-05 10:00:00,24.25,24.27,24.22,24.24,630858.0,20.132,20.1486,20.1071,20.1237,630858.0
2015-08-05 10:10:00,24.24,24.26,24.23,24.26,376026.0,20.1237,20.1403,20.1154,20.1403,376026.0
2015-08-05 10:20:00,24.26,24.31,24.26,24.3,345963.0,20.1403,20.1818,20.1403,20.1735,345963.0
2015-08-05 10:30:00,24.3,24.3,24.28,24.29,594024.0,20.1735,20.1735,20.1569,20.1652,594024.0
2015-08-05 10:40:00,24.29,24.31,24.26,24.27,423348.0,20.1652,20.1818,20.1403,20.1486,423348.0
2015-08-05 10:50:00,24.27,24.3,24.27,24.3,416925.0,20.1486,20.1735,20.1486,20.1735,416925.0
2015-08-05 11:00:00,24.3,24.34,24.29,24.32,533613.0,20.1735,20.2067,20.1652,20.1901,533613.0
2015-08-05 11:10:00,24.32,24.34,24.31,24.33,341613.0,20.1901,20.2067,20.1818,20.1984,341613.0
2015-08-05 11:20:00,24.33,24.36,24.32,24.36,357381.0,20.1984,20.2233,20.1901,20.2233,357381.0
2015-08-05 11:30:00,24.36,24.39,24.36,24.37,305082.0,20.2233,20.2482,20.2233,20.2316,305082.0
2015-08-05 11:40:00,24.37,24.4,24.37,24.4,458052.0,20.2316,20.2565,20.2316,20.2565,458052.0
2015-08-05 11:50:00,24.4,24.42,24.35,24.36,417786.0,20.2565,20.2731,20.215,20.2233,417786.0
2015-08-05 12:00:00,24.36,24.37,24.31,24.33,523170.0,20.2233,20.2316,20.1818,20.1984,523170.0
2015-08-05 12:10:00,24.32,24.34,24.32,24.34,240534.0,20.1901,20.2067,20.1901,20.2067,240534.0
2015-08-05 12:20:00,24.34,24.34,24.29,24.31,295860.0,20.2067,20.2067,20.1652,20.1818,295860.0
2015-08-05 12:30:00,24.31,24.31,24.28,24.3,312783.0,20.1818,20.1818,20.1569,20.1735,312783.0
2015-08-05 12:40:00,24.3,24.33,24.28,24.33,361506.0,20.1735,20.1984,20.1569,20.1984,361506.0
2015-08-05 12:50:00,24.33,24.4,24.32,24.39,489738.0,20.1984,20.2565,20.1901,20.2482,489738.0
2015-08-05 13:00:00,24.39,24.42,24.37,24.41,364944.0,20.2482,20.2731,20.2316,20.2648,364944.0
2015-08-05 13:10:00,24.41,24.43,24.36,24.37,493827.0,20.2648,20.2814,20.2233,20.2316,493827.0
2015-08-05 13:20:00,24.37,24.39,24.36,24.39,249567.0,20.2316,20.2482,20.2233,20.2482,249567.0
2015-08-05 13:30:00,24.39,24.4,24.38,24.4,611553.0,20.2482,20.2565,20.2399,20.2565,611553.0
2015-08-05 13:40:00,24.4,24.43,24.4,24.43,324549.0,20.2565,20.2814,20.2565,20.2814,324549.0
2015-08-05 13:50:00,24.43,24.45,24.4,24.44,377370.0,20.2814,20.298,20.2565,20.2897,377370.0
2015-08-05 14:00:00,24.44,24.45,24.41,24.45,252846.0,20.2897,20.298,20.2648,20.298,252846.0
2015-08-05 14:10:00,24.45,24.46,24.44,24.46,225474.0,20.298,20.3063,20.2897,20.3063,225474.0
2015-08-05 14:20:00,24.46,24.47,24.45,24.47,327087.0,20.3063,20.3146,20.298,20.3146,327087.0
2015-08-05 14:30:00,24.47,24.49,24.46,24.46,487491.0,20.3146,20.3312,20.3063,20.3063,487491.0
2015-08-05 14:40:00,24.47,24.51,24.45,24.5,1453284.0,20.3146,20.3478,20.298,20.3395,1453284.0
2015-08-05 14:50:00,24.5,24.54,24.5,24.51,703086.0,20.3395,20.3728,20.3395,20.3478,703086.0
2015-08-05 15:00:00,24.51,24.56,24.51,24.56,812337.0,20.3478,20.3894,20.3478,20.3894,812337.0
2015-08-05 15:10:00,24.56,24.57,24.52,24.53,1179666.0,20.3894,20.3977,20.3561,20.3644,1179666.0
2015-08-05 15:20:00,24.53,24.54,24.52,24.53,1053033.0,20.3644,20.3728,20.3561,20.3644,1053033.0
2015-08-05 15:30:00,24.53,24.54,24.51,24.52,766542.0,20.3644,20.3728,20.3478,20.3561,766542.0
2015-08-05 15:40:00,24.52,24.53,24.51,24.52,855903.0,20.3561,20.3644,20.3478,20.3561,855903.0
2015-08-05 15:50:00,24.52,24.54,24.51,24.51,1675422.0,20.3561,20.3728,20.3478,20.3478,1675422.0
2015-08-06 09:30:00,24.45,24.46,24.31,24.33,1203393.0,20.298,20.3063,20.1818,20.1984,1203393.0
2015-08-06 09:40:00,24.33,24.34,24.22,24.32,776067.0,20.1984,20.2067,20.1071,20.1901,776067.0
2015-08-06 09:50:00,24.33,24.34,24.27,24.32,585921.0,20.1984,20.2067,20.1486,20.1901,585921.0
2015-08-06 10:00:00,24.32,24.32,24.28,24.31,305298.0,20.1901,20.1901,20.1569,20.1818,305298.0
2015-08-06 10:10:00,24.31,24.35,24.29,24.29,463374.0,20.1818,20.215,20.1652,20.1652,463374.0
2015-08-06 10:20:00,24.29,24.29,24.26,24.27,413361.0,20.1652,20.1652,20.1403,20.1486,413361.0
2015-08-06 10:30:00,24.27,24.3,24.25,24.3,537354.0,20.1486,20.1735,20.132,20.1735,537354.0
2015-08-06 10:40:00,24.3,24.32,24.28,24.31,671043.0,20.1735,20.1901,20.1569,20.1818,671043.0
2015-08-06 10:50:00,24.31,24.32,24.29,24.31,355617.0,20.1818,20.1901,20.1652,20.1818,355617.0
2015-08-06 11:00:00,24.31,24.31,24.29,24.3,259617.0,20.1818,20.1818,20.1652,20.1735,259617.0
2015-08-06 11:10:00,24.3,24.3,24.27,24.3,371796.0,20.1735,20.1735,20.1486,20.1735,371796.0
2015-08-06 11:20:00,24.3,24.33,24.29,24.31,695619.0,20.1735,20.1984,20.1652,20.1818,695619.0
2015-08-06 11:30:00,24.31,24.32,24.27,24.29,459003.0,20.1818,20.1901,20.1486,20.1652,459003.0
2015-08-06 11:40:00,24.28,24.31,24.27,24.3,270528.0,20.1569,20.1818,20.1486,20.1735,270528.0
2015-08-06 11:50:00,24.31,24.31,24.25,24.26,249837.0,20.1818,20.1818,20.132,20.1403,249837.0
2015-08-06 12:00:00,24.26,24.28,24.25,24.27,222615.0,20.1403,20.1569,20.132,20.1486,222615.0
2015-08-06 12:10:00,24.27,24.27,24.24,24.25,227598.0,20.1486,20.1486,20.1237,20.132,227598.0
2015-08-06 12:20:00,24.25,24.27,24.23,24.26,230247.0,20.132,20.1486,20.1154,20.1403,230247.0
2015-08-06 12:30:00,24.26,24.28,24.23,24.24,295242.0,20.1403,20.1569,20.1154,20.1237,295242.0
2015-08-06 12:40:00,24.24,24.28,24.24,24.27,243141.0,20.1237,20.1569,20.1237,20.1486,243141.0
2015-08-06 12:50:00,24.27,24.28,24.26,24.28,213402.0,20.1486,20.1569,20.1403,20.1569,213402.0
2015-08-06 13:00:00,24.28,24.29,24.27,24.29,308340.0,20.1569,20.1652,20.1486,20.1652,308340.0
2015-08-06 13:10:00,24.29,24.29,24.27,24.28,245310.0,20.1652,20.1652,20.1486,20.1569,245310.0
2015-08-06 13:20:00,24.28,24.29,24.27,24.28,216639.0,20.1569,20.1652,20.1486,20.1569,216639.0
2015-08-06 13:30:00,24.28,24.29,24.25,24.26,199587.0,20.1569,20.1652,20.132,20.1403,199587.0
2015-08-06 13:40:00,24.26,24.28,24.26,24.27,210276.0,20.1403,20.1569,20.1403,20.1486,210276.0
2015-08-06 13:50:00,24.27,24.27,24.23,24.24,199089.0,20.1486,20.1486,20.1154,20.1237,199089.0
2015-08-06 14:00:00,24.24,24.25,24.23,24.25,209238.0,20.1237,20.132,20.1154,20.132,209238.0
2015-08-06 14:10:00,24.24,24.25,24.23,24.25,212373.0,20.1237,20.132,20.1154,20.132,212373.0
2015-08-06 14:20:00,24.24,24.27,24.24,24.26,241437.0,20.1237,20.1486,20.1237,20.1403,241437.0
2015-08-06 14:30:00,24.26,24.27,24.25,24.25,263586.0,20.1403,20.1486,20.132,20.132,263586.0
2015-08-06 14:40:00,24.25,24.25,24.23,24.24,309966.0,20.132,20.132,20.1154,20.1237,309966.0
2015-08-06 14:50:00,24.24,24.26,24.23,24.25,225726.0,20.1237,20.1403,20.1154,20.132,225726.0
2015-08-06 15:00:00,24.25,24.25,24.23,24.24,328215.0,20.132,20.132,20.1154,20.1237,328215.0
2015-08-06 15:10:00,24.24,24.25,24.23,24.25,382290.0,20.1237,20.132,20.1154,20.132,382290.0
2015-08-06 15:20:00,24.25,24.26,24.22,24.23,545718.0,20.132,20.1403,20.1071,20.1154,545718.0
2015-08-06 15:30:00,24.23,24.24,24.22,24.24,662088.0,20.1154,20.1237,20.1071,20.1237,662088.0
2015-08-06 15:40:00,24.24,24.26,24.23,24.25,860040.0,20.1237,20.1403,20.1154,20.132,860040.0
2015-08-06 15:50:00,24.25,24.26,24.24,24.26,1507098.0,20.132,20.1403,20.1237,20.1403,1507098.0
2015-08-07 09:30:00,24.24,24.28,24.1,24.22,894300.0,20.1237,20.1569,20.0075,20.1071,894300.0
2015-08-07 09:40:00,24.22,24.23,24.06,24.08,756678.0,20.1071,20.1154,19.9743,19.9909,756678.0
2015-08-07 09:50:00,24.09,24.14,24.08,24.08,353211.0,19.9992,20.0407,19.9909,19.9909,353211.0
2015-08-07 10:00:00,24.07,24.09,24.01,24.05,642423.0,19.9826,19.9992,19.9328,19.966,642423.0
2015-08-07 10:10:00,24.04,24.06,24.02,24.03,533499.0,19.9577,19.9743,19.9411,19.9494,533499.0
2015-08-07 10:20:00,24.03,24.03,23.95,23.97,801852.0,19.9494,19.9494,19.8829,19.8995,801852.0
2015-08-07 10:30:00,23.97,24.02,23.97,23.99,439554.0,19.8995,19.9411,19.8995,19.9161,439554.0
2015-08-07 10:40:00,24.0,24.0,23.96,23.97,434322.0,19.9245,19.9245,19.8912,19.8995,434322.0
2015-08-07 10:50:00,23.97,23.97,23.91,23.91,491796.0,19.8995,19.8995,19.8497,19.8497,491796.0
2015-08-07 11:00:00,23.91,23.91,23.85,23.85,1156971.0,19.8497,19.8497,19.7999,19.7999,1156971.0
2015-08-07 11:10:00,23.85,23.89,23.82,23.87,798774.0,19.7999,19.8331,19.775,19.8165,798774.0
2015-08-07 11:20:00,23.87,23.95,23.87,23.94,360732.0,19.8165,19.8829,19.8165,19.8746,360732.0
2015-08-07 11:30:00,23.94,23.94,23.9,23.91,317106.0,19.8746,19.8746,19.8414,19.8497,317106.0
2015-08-07 11:40:00,23.9,23.94,23.9,23.93,186699.0,19.8414,19.8746,19.8414,19.8663,186699.0
2015-08-07 11:50:00,23.93,23.94,23.9,23.93,233187.0,19.8663,19.8746,19.8414,19.8663,233187.0
2015-08-07 12:00:00,23.93,23.93,23.9,23.92,213618.0,19.8663,19.8663,19.8414,19.858,213618.0
2015-08-07 12:10:00,23.92,23.93,23.88,23.89,292623.0,19.858,19.8663,19.8248,19.8331,292623.0
2015-08-07 12:20:00,23.89,23.9,23.87,23.89,304794.0,19.8331,19.8414,19.8165,19.8331,304794.0
2015-08-07 12:30:00,23.88,23.89,23.87,23.89,213453.0,19.8248,19.8331,19.8165,19.8331,213453.0
2015-08-07 12:40:00,23.89,23.92,23.89,23.9,145077.0,19.8331,19.858,19.8331,19.8414,145077.0
2015-08-07 12:50:00,23.9,23.92,23.88,23.89,162558.0,19.8414,19.858,19.8248,19.8331,162558.0
2015-08-07 13:00:00,23.89,23.89,23.87,23.87,153927.0,19.8331,19.8331,19.8165,19.8165,153927.0
2015-08-07 13:10:00,23.87,23.87,23.85,23.86,222249.0,19.8165,19.8165,19.7999,19.8082,222249.0
2015-08-07 13:20:00,23.86,23.86,23.84,23.85,340632.0,19.8082,19.8082,19.7916,19.7999,340632.0
2015-08-07 13:30:00,23.85,23.86,23.82,23.83,412509.0,19.7999,19.8082,19.775,19.7833,412509.0
2015-08-07 13:40:00,23.83,23.85,23.83,23.83,327951.0,19.7833,19.7999,19.7833,19.7833,327951.0
2015-08-07 13:50:00,23.84,23.84,23.81,23.82,296394.0,19.7916,19.7916,19.7667,19.775,296394.0
2015-08-07 14:00:00,23.82,23.83,23.8,23.81,341061.0,19.775,19.7833,19.7584,19.7667,341061.0
2015-08-07 14:10:00,23.81,23.82,23.79,23.79,385710.0,19.7667,19.775,19.7501,19.7501,385710.0
2015-08-07 14:20:00,23.79,23.82,23.79,23.81,389937.0,19.7501,19.775,19.7501,19.7667,389937.0
2015-08-07 14:30:00,23.81,23.82,23.81,23.81,379305.0,19.7667,19.775,19.7667,19.7667,379305.0
2015-08-07 14:40:00,23.81,23.81,23.76,23.76,595275.0,19.7667,19.7667,19.7252,19.7252,595275.0
2015-08-07 14:50:00,23.76,23.79,23.72,23.79,773700.0,19.7252,19.7501,19.692,19.7501,773700.0
2015-08-07 15:00:00,23.79,23.81,23.78,23.81,464799.0,19.7501,19.7667,19.7418,19.7667,464799.0
2015-08-07 15:10:00,23.81,23.81,23.76,23.78,655779.0,19.7667,19.7667,19.7252,19.7418,655779.0
2015-08-07 15:20:00,23.78,23.82,23.78,23.81,766344.0,19.7418,19.775,19.7418,19.7667,766344.0
2015-08-07 15:30:00,23.81,23.82,23.79,23.79,784470.0,19.7667,19.775,19.7501,19.7501,784470.0
2015-08-07 15:40:00,23.79,23.8,23.75,23.75,1061721.0,19.7501,19.7584,19.7169,19.7169,1061721.0
2015-08-07 15:50:00,23.75,23.76,23.74,23.75,2338413.0,19.7169,19.7252,19.7086,19.7169,2338413.0
2015-08-10 09:30:00,23.83,23.92,23.83,23.84,712851.0,19.7833,19.858,19.7833,19.7916,712851.0
2015-08-10 09:40:00,23.84,23.88,23.82,23.84,698097.0,19.7916,19.8248,19.775,19.7916,698097.0
2015-08-10 09:50:00,23.84,23.86,23.8,23.82,501024.0,19.7916,19.8082,19.7584,19.775,501024.0
2015-08-10 10:00:00,23.82,23.83,23.79,23.81,403455.0,19.775,19.7833,19.7501,19.7667,403455.0
2015-08-10 10:10:00,23.81,23.82,23.78,23.81,368532.0,19.7667,19.775,19.7418,19.7667,368532.0
2015-08-10 10:20:00,23.81,23.84,23.81,23.81,338547.0,19.7667,19.7916,19.7667,19.7667,338547.0
2015-08-10 10:30:00,23.81,23.83,23.8,23.83,396450.0,19.7667,19.7833,19.7584,19.7833,396450.0
2015-08-10 10:40:00,23.83,23.86,23.83,23.84,458262.0,19.7833,19.8082,19.7833,19.7916,458262.0
2015-08-10 10:50:00,23.84,23.86,23.84,23.84,437250.0,19.7916,19.8082,19.7916,19.7916,437250.0
2015-08-10 11:00:00,23.84,23.87,23.84,23.86,484374.0,19.7916,19.8165,19.7916,19.8082,484374.0
2015-08-10 11:10:00,23.87,23.88,23.86,23.87,384594.0,19.8165,19.8248,19.8082,19.8165,384594.0
2015-08-10 11:20:00,23.87,23.87,23.85,23.87,314346.0,19.8165,19.8165,19.7999,19.8165,314346.0
2015-08-10 11:30:00,23.86,23.88,23.86,23.88,340143.0,19.8082,19.8248,19.8082,19.8248,340143.0
2015-08-10 11:40:00,23.87,23.89,23.87,23.89,221850.0,19.8165,19.8331,19.8165,19.8331,221850.0
2015-08-10 11:50:00,23.89,23.89,23.86,23.87,290058.0,19.8331,19.8331,19.8082,19.8165,290058.0
2015-08-10 12:00:00,23.87,23.9,23.87,23.88,176679.0,19.8165,19.8414,19.8165,19.8248,176679.0
2015-08-10 12:10:00,23.88,23.89,23.87,23.88,149058.0,19.8248,19.8331,19.8165,19.8248,149058.0
2015-08-10 12:20:00,23.88,23.89,23.88,23.89,206670.0,19.8248,19.8331,19.8248,19.8331,206670.0
2015-08-10 12:30:00,23.88,23.89,23.86,23.87,146673.0,19.8248,19.8331,19.8082,19.8165,146673.0
2015-08-10 12:40:00,23.86,23.87,23.83,23.84,279600.0,19.8082,19.8165,19.7833,19.7916,279600.0
2015-08-10 12:50:00,23.83,23.85,23.81,23.81,312189.0,19.7833,19.7999,19.7667,19.7667,312189.0
2015-08-10 13:00:00,23.82,23.83,23.81,23.83,219735.0,19.775,19.7833,19.7667,19.7833,219735.0
2015-08-10 13:10:00,23.83,23.84,23.83,23.83,219063.0,19.7833,19.7916,19.7833,19.7833,219063.0
2015-08-10 13:20:00,23.83,23.84,23.81,23.81,251841.0,19.7833,19.7916,19.7667,19.7667,251841.0
2015-08-10 13:30:00,23.81,23.84,23.8,23.83,284454.0,19.7667,19.7916,19.7584,19.7833,284454.0
2015-08-10 13:40:00,23.83,23.84,23.81,23.82,257334.0,19.7833,19.7916,19.7667,19.775,257334.0
2015-08-10 13:50:00,23.82,23.85,23.82,23.85,261555.0,19.775,19.7999,19.775,19.7999,261555.0
2015-08-10 14:00:00,23.84,23.86,23.84,23.85,238263.0,19.7916,19.8082,19.7916,19.7999,238263.0
2015-08-10 14:10:00,23.85,23.88,23.84,23.86,436230.0,19.7999,19.8248,19.7916,19.8082,436230.0
2015-08-10 14:20:00,23.86,23.88,23.85,23.86,284199.0,19.8082,19.8248,19.7999,19.8082,284199.0
2015-08-10 14:30:00,23.86,23.86,23.84,23.85,241881.0,19.8082,19.8082,19.7916,19.7999,241881.0
2015-08-10 14:40:00,23.85,23.85,23.83,23.85,336675.0,19.7999,19.7999,19.7833,19.7999,336675.0
2015-08-10 14:50:00,23.85,23.86,23.84,23.84,371475.0,19.7999,19.8082,19.7916,19.7916,371475.0
2015-08-10 15:00:00,23.84,23.85,23.83,23.83,384534.0,19.7916,19.7999,19.7833,19.7833,384534.0
2015-08-10 15:10:00,23.83,23.84,23.82,23.82,337020.0,19.7833,19.7916,19.775,19.775,337020.0
2015-08-10 15:20:00,23.82,23.84,23.82,23.82,364794.0,19.775,19.7916,19.775,19.775,364794.0
2015-08-10 15:30:00,23.83,23.84,23.82,23.82,412008.0,19.7833,19.7916,19.775,19.775,412008.0
2015-08-10 15:40:00,23.83,23.84,23.82,23.83,535737.0,19.7833,19.7916,19.775,19.7833,535737.0
2015-08-10 15:50:00,23.83,23.84,23.82,23.83,1666077.0,19.7833,19.7916,19.775,19.7833,1666077.0
2015-08-11 09:30:00,23.75,23.93,23.72,23.88,914088.0,19.7169,19.8663,19.692,19.8248,914088.0
2015-08-11 09:40:00,23.87,23.93,23.82,23.87,595626.0,19.8165,19.8663,19.775,19.8165,595626.0
2015-08-11 09:50:00,23.88,24.07,23.85,24.05,1376445.0,19.8248,19.9826,19.7999,19.966,1376445.0
2015-08-11 10:00:00,24.06,24.07,24.0,24.05,729519.0,19.9743,19.9826,19.9245,19.966,729519.0
2015-08-11 10:10:00,24.05,24.11,24.03,24.09,735237.0,19.966,20.0158,19.9494,19.9992,735237.0
2015-08-11 10:20:00,24.09,24.12,24.07,24.07,521055.0,19.9992,20.0241,19.9826,19.9826,521055.0
2015-08-11 10:30:00,24.07,24.08,24.02,24.04,574425.0,19.9826,19.9909,19.9411,19.9577,574425.0
2015-08-11 10:40:00,24.04,24.07,24.03,24.05,468579.0,19.9577,19.9826,19.9494,19.966,468579.0
2015-08-11 10:50:00,24.05,24.07,24.0,24.02,411804.0,19.966,19.9826,19.9245,19.9411,411804.0
2015-08-11 11:00:00,24.02,24.03,23.94,23.95,461295.0,19.9411,19.9494,19.8746,19.8829,461295.0
2015-08-11 11:10:00,23.95,23.96,23.91,23.95,335934.0,19.8829,19.8912,19.8497,19.8829,335934.0
2015-08-11 11:20:00,23.95,23.98,23.94,23.96,294099.0,19.8829,19.9078,19.8746,19.8912,294099.0
2015-08-11 11:30:00,23.96,23.97,23.95,23.96,262662.0,19.8912,19.8995,19.8829,19.8912,262662.0
2015-08-11 11:40:00,23.96,23.96,23.91,23.92,261312.0,19.8912,19.8912,19.8497,19.858,261312.0
2015-08-11 11:50:00,23.91,23.94,23.91,23.94,246951.0,19.8497,19.8746,19.8497,19.8746,246951.0
2015-08-11 12:00:00,23.94,23.96,23.93,23.95,258237.0,19.8746,19.8912,19.8663,19.8829,258237.0
2015-08-11 12:10:00,23.95,23.97,23.95,23.96,302517.0,19.8829,19.8995,19.8829,19.8912,302517.0
2015-08-11 12:20:00,23.95,23.97,23.95,23.97,266802.0,19.8829,19.8995,19.8829,19.8995,266802.0
2015-08-11 12:30:00,23.97,23.99,23.96,23.98,294987.0,19.8995,19.9161,19.8912,19.9078,294987.0
2015-08-11 12:40:00,23.98,23.99,23.98,23.99,253659.0,19.9078,19.9161,19.9078,19.9161,253659.0
2015-08-11 12:50:00,23.99,23.99,23.96,23.96,291486.0,19.9161,19.9161,19.8912,19.8912,291486.0
2015-08-11 13:00:00,23.96,23.96,23.89,23.9,426243.0,19.8912,19.8912,19.8331,19.8414,426243.0
2015-08-11 13:10:00,23.9,23.94,23.89,23.94,316104.0,19.8414,19.8746,19.8331,19.8746,316104.0
2015-08-11 13:20:00,23.93,23.97,23.93,23.96,246423.0,19.8663,19.8995,19.8663,19.8912,246423.0
2015-08-11 13:30:00,23.96,23.98,23.95,23.97,283956.0,19.8912,19.9078,19.8829,19.8995,283956.0
2015-08-11 13:40:00,23.97,23.99,23.97,23.98,323172.0,19.8995,19.9161,19.8995,19.9078,323172.0
2015-08-11 13:50:00,23.98,23.99,23.98,23.98,520629.0,19.9078,19.9161,19.9078,19.9078,520629.0
2015-08-11 14:00:00,23.98,24.0,23.98,23.98,326859.0,19.9078,19.9245,19.9078,19.9078,326859.0
2015-08-11 14:10:00,23.98,23.98,23.93,23.94,272148.0,19.9078,19.9078,19.8663,19.8746,272148.0
2015-08-11 14:20:00,23.94,23.99,23.94,23.98,334896.0,19.8746,19.9161,19.8746,19.9078,334896.0
2015-08-11 14:30:00,23.98,23.98,23.94,23.96,270234.0,19.9078,19.9078,19.8746,19.8912,270234.0
2015-08-11 14:40:00,23.96,23.96,23.92,23.92,360561.0,19.8912,19.8912,19.858,19.858,360561.0
2015-08-11 14:50:00,23.92,23.97,23.91,23.96,308064.0,19.858,19.8995,19.8497,19.8912,308064.0
2015-08-11 15:00:00,23.96,23.98,23.94,23.95,351630.0,19.8912,19.9078,19.8746,19.8829,351630.0
2015-08-11 15:10:00,23.95,23.98,23.94,23.97,384573.0,19.8829,19.9078,19.8746,19.8995,384573.0
2015-08-11 15:20:00,23.97,23.97,23.95,23.96,361323.0,19.8995,19.8995,19.8829,19.8912,361323.0
2015-08-11 15:30:00,23.96,23.97,23.94,23.97,479469.0,19.8912,19.8995,19.8746,19.8995,479469.0
2015-08-11 15:40:00,23.97,23.99,23.96,23.97,539856.0,19.8995,19.9161,19.8912,19.8995,539856.0
2015-08-11 15:50:00,23.97,23.98,23.95,23.98,1404780.0,19.8995,19.9078,19.8829,19.9078,1404780.0
2015-08-12 09:30:00,23.84,23.89,23.76,23.88,1052799.0,19.7916,19.8331,19.7252,19.8248,1052799.0
2015-08-12 09:40:00,23.88,23.91,23.79,23.8,820113.0,19.8248,19.8497,19.7501,19.7584,820113.0
2015-08-12 09:50:00,23.8,23.82,23.77,23.79,713925.0,19.7584,19.775,19.7335,19.7501,713925.0
2015-08-12 10:00:00,23.79,23.81,23.77,23.78,424482.0,19.7501,19.7667,19.7335,19.7418,424482.0
2015-08-12 10:10:00,23.78,23.85,23.78,23.83,590277.0,19.7418,19.7999,19.7418,19.7833,590277.0
2015-08-12 10:20:00,23.83,23.84,23.76,23.78,705237.0,19.7833,19.7916,19.7252,19.7418,705237.0
2015-08-12 10:30:00,23.78,23.86,23.76,23.86,569631.0,19.7418,19.8082,19.7252,19.8082,569631.0
2015-08-12 10:40:00,23.86,23.87,23.84,23.85,552486.0,19.8082,19.8165,19.7916,19.7999,552486.0
2015-08-12 10:50:00,23.85,23.88,23.85,23.87,743565.0,19.7999,19.8248,19.7999,19.8165,743565.0
2015-08-12 11:00:00,23.87,23.93,23.87,23.89,583959.0,19.8165,19.8663,19.8165,19.8331,583959.0
2015-08-12 11:10:00,23.89,23.92,23.89,23.91,499389.0,19.8331,19.858,19.8331,19.8497,499389.0
2015-08-12 11:20:00,23.9,23.91,23.81,23.85,856890.0,19.8414,19.8497,19.7667,19.7999,856890.0
2015-08-12 11:30:00,23.85,23.85,23.81,23.82,357147.0,19.7999,19.7999,19.7667,19.775,357147.0
2015-08-12 11:40:00,23.82,23.87,23.82,23.83,436077.0,19.775,19.8165,19.775,19.7833,436077.0
2015-08-12 11:50:00,23.83,23.83,23.79,23.82,384159.0,19.7833,19.7833,19.7501,19.775,384159.0
2015-08-12 12:00:00,23.81,23.83,23.81,23.82,286047.0,19.7667,19.7833,19.7667,19.775,286047.0
2015-08-12 12:10:00,23.82,23.85,23.81,23.85,398619.0,19.775,19.7999,19.7667,19.7999,398619.0
2015-08-12 12:20:00,23.85,23.92,23.85,23.92,787374.0,19.7999,19.858,19.7999,19.858,787374.0
2015-08-12 12:30:00,23.92,23.98,23.92,23.98,482235.0,19.858,19.9078,19.858,19.9078,482235.0
2015-08-12 12:40:00,23.98,24.01,23.97,24.0,348276.0,19.9078,19.9328,19.8995,19.9245,348276.0
2015-08-12 12:50:00,24.0,24.04,24.0,24.01,373668.0,19.9245,19.9577,19.9245,19.9328,373668.0
2015-08-12 13:00:00,24.01,24.06,24.0,24.05,367344.0,19.9328,19.9743,19.9245,19.966,367344.0
2015-08-12 13:10:00,24.05,24.1,24.05,24.1,525438.0,19.966,20.0075,19.966,20.0075,525438.0
2015-08-12 13:20:00,24.1,24.11,24.08,24.08,306909.0,20.0075,20.0158,19.9909,19.9909,306909.0
2015-08-12 13:30:00,24.09,24.1,24.06,24.08,668130.0,19.9992,20.0075,19.9743,19.9909,668130.0
2015-08-12 13:40:00,24.08,24.12,24.07,24.11,403857.0,19.9909,20.0241,19.9826,20.0158,403857.0
2015-08-12 13:50:00,24.11,24.14,24.1,24.11,411357.0,20.0158,20.0407,20.0075,20.0158,411357.0
2015-08-12 14:00:00,24.11,24.11,24.08,24.09,375972.0,20.0158,20.0158,19.9909,19.9992,375972.0
2015-08-12 14:10:00,24.09,24.1,24.07,24.08,320025.0,19.9992,20.0075,19.9826,19.9909,320025.0
2015-08-12 14:20:00,24.08,24.08,24.03,24.05,499470.0,19.9909,19.9909,19.9494,19.966,499470.0
2015-08-12 14:30:00,24.05,24.11,24.05,24.11,437346.0,19.966,20.0158,19.966,20.0158,437346.0
2015-08-12 14:40:00,24.1,24.16,24.1,24.15,446745.0,20.0075,20.0573,20.0075,20.049,446745.0
2015-08-12 14:50:00,24.15,24.16,24.11,24.13,484104.0,20.049,20.0573,20.0158,20.0324,484104.0
2015-08-12 15:00:00,24.13,24.16,24.11,24.15,644136.0,20.0324,20.0573,20.0158,20.049,644136.0
2015-08-12 15:10:00,24.15,24.15,24.11,24.14,662727.0,20.049,20.049,20.0158,20.0407,662727.0
2015-08-12 15:20:00,24.14,24.18,24.13,24.18,496134.0,20.0407,20.0739,20.0324,20.0739,496134.0
2015-08-12 15:30:00,24.18,24.22,24.17,24.22,731508.0,20.0739,20.1071,20.0656,20.1071,731508.0
2015-08-12 15:40:00,24.22,24.22,24.19,24.22,1049052.0,20.1071,20.1071,20.0822,20.1071,1049052.0
2015-08-12 15:50:00,24.22,24.22,24.19,24.2,1869657.0,20.1071,20.1071,20.0822,20.0905,1869657.0
2015-08-13 09:30:00,24.13,24.17,24.06,24.08,1002141.0,20.0324,20.0656,19.9743,19.9909,1002141.0
2015-08-13 09:40:00,24.08,24.08,23.99,24.01,968070.0,19.9909,19.9909,19.9161,19.9328,968070.0
2015-08-13 09:50:00,24.01,24.08,24.01,24.05,465372.0,19.9328,19.9909,19.9328,19.966,465372.0
2015-08-13 10:00:00,24.04,24.07,24.0,24.06,461400.0,19.9577,19.9826,19.9245,19.9743,461400.0
2015-08-13 10:10:00,24.07,24.07,24.03,24.06,631944.0,19.9826,19.9826,19.9494,19.9743,631944.0
2015-08-13 10:20:00,24.06,24.07,24.03,24.05,323919.0,19.9743,19.9826,19.9494,19.966,323919.0
2015-08-13 10:30:00,24.05,24.1,24.03,24.1,404955.0,19.966,20.0075,19.9494,20.0075,404955.0
2015-08-13 10:40:00,24.1,24.13,24.1,24.12,312810.0,20.0075,20.0324,20.0075,20.0241,312810.0
2015-08-13 10:50:00,24.12,24.15,24.1,24.12,351078.0,20.0241,20.049,20.0075,20.0241,351078.0
2015-08-13 11:00:00,24.12,24.13,24.06,24.07,308013.0,20.0241,20.0324,19.9743,19.9826,308013.0
2015-08-13 11:10:00,24.06,24.11,24.05,24.11,239223.0,19.9743,20.0158,19.966,20.0158,239223.0
2015-08-13 11:20:00,24.11,24.12,24.05,24.05,276606.0,20.0158,20.0241,19.966,19.966,276606.0
2015-08-13 11:30:00,24.06,24.09,24.05,24.09,315465.0,19.9743,19.9992,19.966,19.9992,315465.0
2015-08-13 11:40:00,24.09,24.17,24.09,24.17,457197.0,19.9992,20.0656,19.9992,20.0656,457197.0
2015-08-13 11:50:00,24.17,24.18,24.16,24.17,209883.0,20.0656,20.0739,20.0573,20.0656,209883.0
2015-08-13 12:00:00,24.17,24.19,24.17,24.18,220638.0,20.0656,20.0822,20.0656,20.0739,220638.0
2015-08-13 12:10:00,24.18,24.2,24.17,24.19,174390.0,20.0739,20.0905,20.0656,20.0822,174390.0
2015-08-13 12:20:00,24.19,24.23,24.18,24.23,325890.0,20.0822,20.1154,20.0739,20.1154,325890.0
2015-08-13 12:30:00,24.23,24.25,24.22,24.24,450030.0,20.1154,20.132,20.1071,20.1237,450030.0
2015-08-13 12:40:00,24.24,24.26,24.2,24.21,481056.0,20.1237,20.1403,20.0905,20.0988,481056.0
2015-08-13 12:50:00,24.21,24.22,24.19,24.2,211557.0,20.0988,20.1071,20.0822,20.0905,211557.0
2015-08-13 13:00:00,24.19,24.2,24.16,24.17,362220.0,20.0822,20.0905,20.0573,20.0656,362220.0
2015-08-13 13:10:00,24.17,24.18,24.14,24.17,261975.0,20.0656,20.0739,20.0407,20.0656,261975.0
2015-08-13 13:20:00,24.18,24.2,24.16,24.16,148419.0,20.0739,20.0905,20.0573,20.0573,148419.0
2015-08-13 13:30:00,24.16,24.17,24.15,24.16,241020.0,20.0573,20.0656,20.049,20.0573,241020.0
2015-08-13 13:40:00,24.16,24.18,24.15,24.17,276915.0,20.0573,20.0739,20.049,20.0656,276915.0
2015-08-13 13:50:00,24.17,24.17,24.15,24.15,298035.0,20.0656,20.0656,20.049,20.049,298035.0
2015-08-13 14:00:00,24.15,24.17,24.14,24.15,276030.0,20.049,20.0656,20.0407,20.049,276030.0
2015-08-13 14:10:00,24.15,24.15,24.12,24.12,292533.0,20.049,20.049,20.0241,20.0241,292533.0
2015-08-13 14:20:00,24.12,24.13,24.09,24.13,484335.0,20.0241,20.0324,19.9992,20.0324,484335.0
2015-08-13 14:30:00,24.13,24.13,24.08,24.09,268596.0,20.0324,20.0324,19.9909,19.9992,268596.0
2015-08-13 14:40:00,24.09,24.16,24.09,24.16,768951.0,19.9992,20.0573,19.9992,20.0573,768951.0
2015-08-13 14:50:00,24.16,24.18,24.14,24.14,360243.0,20.0573,20.0739,20.0407,20.0407,360243.0
2015-08-13 15:00:00,24.14,24.16,24.11,24.12,548133.0,20.0407,20.0573,20.0158,20.0241,548133.0
2015-08-13 15:10:00,24.11,24.13,24.11,24.12,473574.0,20.0158,20.0324,20.0158,20.0241,473574.0
2015-08-13 15:20:00,24.12,24.12,24.07,24.08,470652.0,20.0241,20.0241,19.9826,19.9909,470652.0
2015-08-13 15:30:00,24.08,24.08,24.02,24.04,610596.0,19.9909,19.9909,19.9411,19.9577,610596.0
2015-08-13 15:40:00,24.04,24.06,24.02,24.04,974082.0,19.9577,19.9743,19.9411,19.9577,974082.0
2015-08-13 15:50:00,24.04,24.06,24.03,24.04,1115355.0,19.9577,19.9743,19.9494,19.9577,1115355.0
2015-08-14 09:30:00,24.1,24.12,24.02,24.06,779709.0,20.0075,20.0241,19.9411,19.9743,779709.0
2015-08-14 09:40:00,24.06,24.09,24.04,24.08,620340.0,19.9743,19.9992,19.9577,19.9909,620340.0
2015-08-14 09:50:00,24.08,24.2,24.08,24.15,795153.0,19.9909,20.0905,19.9909,20.049,795153.0
2015-08-14 10:00:00,24.15,24.17,24.08,24.1,587826.0,20.049,20.0656,19.9909,20.0075,587826.0
2015-08-14 10:10:00,24.1,24.13,24.08,24.11,462279.0,20.0075,20.0324,19.9909,20.0158,462279.0
2015-08-14 10:20:00,24.11,24.13,24.08,24.08,351444.0,20.0158,20.0324,19.9909,19.9909,351444.0
2015-08-14 10:30:00,24.08,24.1,24.06,24.08,377232.0,19.9909,20.0075,19.9743,19.9909,377232.0
2015-08-14 10:40:00,24.08,24.09,24.03,24.04,346311.0,19.9909,19.9992,19.9494,19.9577,346311.0
2015-08-14 10:50:00,24.04,24.08,24.04,24.04,403548.0,19.9577,19.9909,19.9577,19.9577,403548.0
2015-08-14 11:00:00,24.04,24.06,24.03,24.04,410316.0,19.9577,19.9743,19.9494,19.9577,410316.0
2015-08-14 11:10:00,24.04,24.04,24.01,24.04,501444.0,19.9577,19.9577,19.9328,19.9577,501444.0
2015-08-14 11:20:00,24.03,24.05,24.02,24.04,279774.0,19.9494,19.966,19.9411,19.9577,279774.0
2015-08-14 11:30:00,24.04,24.07,24.03,24.06,289551.0,19.9577,19.9826,19.9494,19.9743,289551.0
2015-08-14 11:40:00,24.05,24.07,24.04,24.05,222210.0,19.966,19.9826,19.9577,19.966,222210.0
2015-08-14 11:50:00,24.05,24.07,24.04,24.05,223740.0,19.966,19.9826,19.9577,19.966,223740.0
2015-08-14 12:00:00,24.05,24.06,24.04,24.06,230235.0,19.966,19.9743,19.9577,19.9743,230235.0
2015-08-14 12:10:00,24.06,24.06,24.03,24.05,191037.0,19.9743,19.9743,19.9494,19.966,191037.0
2015-08-14 12:20:00,24.06,24.08,24.05,24.07,234618.0,19.9743,19.9909,19.966,19.9826,234618.0
2015-08-14 12:30:00,24.08,24.16,24.07,24.15,511122.0,19.9909,20.0573,19.9826,20.049,511122.0
2015-08-14 12:40:00,24.15,24.15,24.11,24.11,248613.0,20.049,20.049,20.0158,20.0158,248613.0
2015-08-14 12:50:00,24.12,24.15,24.1,24.14,268821.0,20.0241,20.049,20.0075,20.0407,268821.0
2015-08-14 13:00:00,24.14,24.15,24.12,24.15,175377.0,20.0407,20.049,20.0241,20.049,175377.0
2015-08-14 13:10:00,24.15,24.16,24.14,24.15,270468.0,20.049,20.0573,20.0407,20.049,270468.0
2015-08-14 13:20:00,24.16,24.16,24.1,24.1,577761.0,20.0573,20.0573,20.0075,20.0075,577761.0
2015-08-14 13:30:00,24.1,24.14,24.1,24.14,618792.0,20.0075,20.0407,20.0075,20.0407,618792.0
2015-08-14 13:40:00,24.13,24.14,24.09,24.09,230373.0,20.0324,20.0407,19.9992,19.9992,230373.0
2015-08-14 13:50:00,24.09,24.11,24.08,24.1,243552.0,19.9992,20.0158,19.9909,20.0075,243552.0
2015-08-14 14:00:00,24.1,24.12,24.09,24.1,193944.0,20.0075,20.0241,19.9992,20.0075,193944.0
2015-08-14 14:10:00,24.1,24.12,24.09,24.09,191307.0,20.0075,20.0241,19.9992,19.9992,191307.0
2015-08-14 14:20:00,24.09,24.1,24.08,24.08,215175.0,19.9992,20.0075,19.9909,19.9909,215175.0
2015-08-14 14:30:00,24.08,24.08,24.06,24.08,311337.0,19.9909,19.9909,19.9743,19.9909,311337.0
2015-08-14 14:40:00,24.08,24.08,24.05,24.06,275475.0,19.9909,19.9909,19.966,19.9743,275475.0
2015-08-14 14:50:00,24.06,24.09,24.06,24.08,379107.0,19.9743,19.9992,19.9743,19.9909,379107.0
2015-08-14 15:00:00,24.08,24.09,24.06,24.09,324525.0,19.9909,19.9992,19.9743,19.9992,324525.0
2015-08-14 15:10:00,24.09,24.09,24.07,24.08,392367.0,19.9992,19.9992,19.9826,19.9909,392367.0
2015-08-14 15:20:00,24.09,24.1,24.08,24.1,562425.0,19.9992,20.0075,19.9909,20.0075,562425.0
2015-08-14 15:30:00,24.1,24.12,24.1,24.11,436155.0,20.0075,20.0241,20.0075,20.0158,436155.0
2015-08-14 15:40:00,24.11,24.13,24.1,24.11,429870.0,20.0158,20.0324,20.0075,20.0158,429870.0
2015-08-14 15:50:00,24.11,24.13,24.09,24.13,1028391.0,20.0158,20.0324,19.9992,20.0324,1028391.0
2015-08-17 09:30:00,23.94,24.01,23.92,23.93,1135851.0,19.8746,19.9328,19.858,19.8663,1135851.0
2015-08-17 09:40:00,23.94,24.05,23.92,24.05,1141170.0,19.8746,19.966,19.858,19.966,1141170.0
2015-08-17 09:50:00,24.04,24.04,23.94,23.95,645957.0,19.9577,19.9577,19.8746,19.8829,645957.0
2015-08-17 10:00:00,23.95,24.01,23.93,23.99,561033.0,19.8829,19.9328,19.8663,19.9161,561033.0
2015-08-17 10:10:00,23.99,24.05,23.98,24.03,891822.0,19.9161,19.966,19.9078,19.9494,891822.0
2015-08-17 10:20:00,24.03,24.08,24.03,24.06,586554.0,19.9494,19.9909,19.9494,19.9743,586554.0
2015-08-17 10:30:00,24.05,24.07,24.01,24.02,367815.0,19.966,19.9826,19.9328,19.9411,367815.0
2015-08-17 10:40:00,24.01,24.03,23.99,23.99,369543.0,19.9328,19.9494,19.9161,19.9161,369543.0
2015-08-17 10:50:00,24.0,24.01,23.97,23.99,415680.0,19.9245,19.9328,19.8995,19.9161,415680.0
2015-08-17 11:00:00,23.99,24.06,23.99,24.05,433968.0,19.9161,19.9743,19.9161,19.966,433968.0
2015-08-17 11:10:00,24.05,24.06,24.01,24.02,470439.0,19.966,19.9743,19.9328,19.9411,470439.0
2015-08-17 11:20:00,24.02,24.04,24.0,24.0,253131.0,19.9411,19.9577,19.9245,19.9245,253131.0
2015-08-17 11:30:00,24.0,24.0,23.97,23.99,321756.0,19.9245,19.9245,19.8995,19.9161,321756.0
2015-08-17 11:40:00,23.99,24.01,23.97,23.99,459357.0,19.9161,19.9328,19.8995,19.9161,459357.0
2015-08-17 11:50:00,23.99,23.99,23.97,23.98,159855.0,19.9161,19.9161,19.8995,19.9078,159855.0
2015-08-17 12:00:00,23.98,23.99,23.95,23.96,341286.0,19.9078,19.9161,19.8829,19.8912,341286.0
2015-08-17 12:10:00,23.96,23.97,23.93,23.93,328167.0,19.8912,19.8995,19.8663,19.8663,328167.0
2015-08-17 12:20:00,23.94,23.97,23.93,23.94,242307.0,19.8746,19.8995,19.8663,19.8746,242307.0
2015-08-17 12:30:00,23.94,23.97,23.94,23.97,173613.0,19.8746,19.8995,19.8746,19.8995,173613.0
2015-08-17 12:40:00,23.97,23.98,23.94,23.96,178422.0,19.8995,19.9078,19.8746,19.8912,178422.0
2015-08-17 12:50:00,23.96,24.01,23.94,23.99,200001.0,19.8912,19.9328,19.8746,19.9161,200001.0
2015-08-17 13:00:00,23.99,24.0,23.97,23.99,264261.0,19.9161,19.9245,19.8995,19.9161,264261.0
2015-08-17 13:10:00,24.0,24.03,23.99,24.0,268500.0,19.9245,19.9494,19.9161,19.9245,268500.0
2015-08-17 13:20:00,24.0,24.01,23.99,24.0,209220.0,19.9245,19.9328,19.9161,19.9245,209220.0
2015-08-17 13:30:00,24.0,24.0,23.98,23.99,386604.0,19.9245,19.9245,19.9078,19.9161,386604.0
2015-08-17 13:40:00,23.99,24.0,23.98,23.98,289608.0,19.9161,19.9245,19.9078,19.9078,289608.0
2015-08-17 13:50:00,23.98,23.99,23.98,23.98,398589.0,19.9078,19.9161,19.9078,19.9078,398589.0
2015-08-17 14:00:00,23.98,24.01,23.97,23.97,517308.0,19.9078,19.9328,19.8995,19.8995,517308.0
2015-08-17 14:10:00,23.97,23.99,23.96,23.97,313245.0,19.8995,19.9161,19.8912,19.8995,313245.0
2015-08-17 14:20:00,23.97,23.98,23.94,23.94,450201.0,19.8995,19.9078,19.8746,19.8746,450201.0
2015-08-17 14:30:00,23.94,23.96,23.93,23.96,412959.0,19.8746,19.8912,19.8663,19.8912,412959.0
2015-08-17 14:40:00,23.96,23.98,23.96,23.98,368370.0,19.8912,19.9078,19.8912,19.9078,368370.0
2015-08-17 14:50:00,23.99,23.99,23.98,23.98,382746.0,19.9161,19.9161,19.9078,19.9078,382746.0
2015-08-17 15:00:00,23.98,24.0,23.97,23.98,467988.0,19.9078,19.9245,19.8995,19.9078,467988.0
2015-08-17 15:10:00,23.98,23.98,23.94,23.94,543525.0,19.9078,19.9078,19.8746,19.8746,543525.0
2015-08-17 15:20:00,23.94,23.96,23.94,23.95,588006.0,19.8746,19.8912,19.8746,19.8829,588006.0
2015-08-17 15:30:00,23.95,23.97,23.94,23.94,837216.0,19.8829,19.8995,19.8746,19.8746,837216.0
2015-08-17 15:40:00,23.94,23.95,23.92,23.94,979503.0,19.8746,19.8829,19.858,19.8746,979503.0
2015-08-17 15:50:00,23.94,23.97,23.93,23.97,1868121.0,19.8746,19.8995,19.8663,19.8995,1868121.0
2015-08-18 09:30:00,23.33,23.47,23.19,23.23,6169179.0,19.3682,19.4845,19.252,19.2852,6169179.0
2015-08-18 09:40:00,23.23,23.33,23.18,23.24,3969504.0,19.2852,19.3682,19.2437,19.2935,3969504.0
2015-08-18 09:50:00,23.24,23.5,23.23,23.38,3583620.0,19.2935,19.5094,19.2852,19.4097,3583620.0
2015-08-18 10:00:00,23.39,23.41,23.33,23.35,2183394.0,19.418,19.4346,19.3682,19.3848,2183394.0
2015-08-18 10:10:00,23.35,23.36,23.27,23.33,2489094.0,19.3848,19.3931,19.3184,19.3682,2489094.0
2015-08-18 10:20:00,23.33,23.39,23.27,23.3,2104359.0,19.3682,19.418,19.3184,19.3433,2104359.0
2015-08-18 10:30:00,23.3,23.33,23.24,23.26,1490250.0,19.3433,19.3682,19.2935,19.3101,1490250.0
2015-08-18 10:40:00,23.26,23.28,23.2,23.25,1524336.0,19.3101,19.3267,19.2603,19.3018,1524336.0
2015-08-18 10:50:00,23.26,23.29,23.25,23.27,1233075.0,19.3101,19.335,19.3018,19.3184,1233075.0
2015-08-18 11:00:00,23.27,23.28,23.22,23.22,1092453.0,19.3184,19.3267,19.2769,19.2769,1092453.0
2015-08-18 11:10:00,23.22,23.27,23.21,23.27,1022682.0,19.2769,19.3184,19.2686,19.3184,1022682.0
2015-08-18 11:20:00,23.27,23.28,23.22,23.23,861072.0,19.3184,19.3267,19.2769,19.2852,861072.0
2015-08-18 11:30:00,23.23,23.24,23.2,23.22,1028070.0,19.2852,19.2935,19.2603,19.2769,1028070.0
2015-08-18 11:40:00,23.21,23.25,23.19,23.24,1201491.0,19.2686,19.3018,19.252,19.2935,1201491.0
2015-08-18 11:50:00,23.24,23.25,23.22,23.24,712125.0,19.2935,19.3018,19.2769,19.2935,712125.0
2015-08-18 12:00:00,23.24,23.29,23.23,23.28,751452.0,19.2935,19.335,19.2852,19.3267,751452.0
2015-08-18 12:10:00,23.28,23.29,23.23,23.24,713967.0,19.3267,19.335,19.2852,19.2935,713967.0
2015-08-18 12:20:00,23.24,23.28,23.24,23.25,582969.0,19.2935,19.3267,19.2935,19.3018,582969.0
2015-08-18 12:30:00,23.25,23.26,23.22,23.25,747744.0,19.3018,19.3101,19.2769,19.3018,747744.0
2015-08-18 12:40:00,23.25,23.25,23.21,23.22,635115.0,19.3018,19.3018,19.2686,19.2769,635115.0
2015-08-18 12:50:00,23.22,23.23,23.19,23.19,481875.0,19.2769,19.2852,19.252,19.252,481875.0
2015-08-18 13:00:00,23.19,23.22,23.18,23.2,1042191.0,19.252,19.2769,19.2437,19.2603,1042191.0
2015-08-18 13:10:00,23.2,23.22,23.2,23.21,572250.0,19.2603,19.2769,19.2603,19.2686,572250.0
2015-08-18 13:20:00,23.21,23.22,23.19,23.19,623643.0,19.2686,19.2769,19.252,19.252,623643.0
2015-08-18 13:30:00,23.19,23.21,23.18,23.21,576468.0,19.252,19.2686,19.2437,19.2686,576468.0
2015-08-18 13:40:00,23.21,23.24,23.2,23.22,645537.0,19.2686,19.2935,19.2603,19.2769,645537.0
2015-08-18 13:50:00,23.22,23.27,23.21,23.27,1193688.0,19.2769,19.3184,19.2686,19.3184,1193688.0
2015-08-18 14:00:00,23.27,23.27,23.22,23.25,659049.0,19.3184,19.3184,19.2769,19.3018,659049.0
2015-08-18 14:10:00,23.25,23.29,23.25,23.26,950613.0,19.3018,19.335,19.3018,19.3101,950613.0
2015-08-18 14:20:00,23.26,23.26,23.24,23.26,574512.0,19.3101,19.3101,19.2935,19.3101,574512.0
2015-08-18 14:30:00,23.26,23.26,23.21,23.22,767202.0,19.3101,19.3101,19.2686,19.2769,767202.0
2015-08-18 14:40:00,23.22,23.23,23.2,23.21,543318.0,19.2769,19.2852,19.2603,19.2686,543318.0
2015-08-18 14:50:00,23.21,23.21,23.1,23.1,1971663.0,19.2686,19.2686,19.1773,19.1773,1971663.0
2015-08-18 15:00:00,23.1,23.16,23.09,23.11,1337568.0,19.1773,19.2271,19.169,19.1856,1337568.0
2015-08-18 15:10:00,23.12,23.16,23.11,23.13,1349829.0,19.1939,19.2271,19.1856,19.2022,1349829.0
2015-08-18 15:20:00,23.12,23.12,23.08,23.1,1810521.0,19.1939,19.1939,19.1607,19.1773,1810521.0
2015-08-18 15:30:00,23.1,23.14,23.09,23.14,1794480.0,19.1773,19.2105,19.169,19.2105,1794480.0
2015-08-18 15:40:00,23.14,23.15,23.09,23.14,1898781.0,19.2105,19.2188,19.169,19.2105,1898781.0
2015-08-18 15:50:00,23.14,23.17,23.13,23.16,3232761.0,19.2105,19.2354,19.2022,19.2271,3232761.0
2015-08-19 09:30:00,22.96,23.1,22.84,22.95,3846429.0,19.0611,19.1773,18.9614,19.0528,3846429.0
2015-08-19 09:40:00,22.95,22.98,22.9,22.94,1711476.0,19.0528,19.0777,19.0112,19.0445,1711476.0
2015-08-19 09:50:00,22.94,22.97,22.88,22.9,2567298.0,19.0445,19.0694,18.9946,19.0112,2567298.0
2015-08-19 10:00:00,22.9,22.98,22.89,22.94,1723878.0,19.0112,19.0777,19.0029,19.0445,1723878.0
2015-08-19 10:10:00,22.95,22.97,22.9,22.91,1112670.0,19.0528,19.0694,19.0112,19.0195,1112670.0
2015-08-19 10:20:00,22.91,22.91,22.86,22.87,1128393.0,19.0195,19.0195,18.978,18.9863,1128393.0
2015-08-19 10:30:00,22.87,22.91,22.83,22.87,1445874.0,18.9863,19.0195,18.9531,18.9863,1445874.0
2015-08-19 10:40:00,22.87,22.9,22.8,22.8,1233396.0,18.9863,19.0112,18.9282,18.9282,1233396.0
2015-08-19 10:50:00,22.8,22.81,22.75,22.78,1468032.0,18.9282,18.9365,18.8867,18.9116,1468032.0
2015-08-19 11:00:00,22.79,22.79,22.67,22.69,1770000.0,18.9199,18.9199,18.8203,18.8369,1770000.0
2015-08-19 11:10:00,22.69,22.73,22.65,22.7,1645884.0,18.8369,18.8701,18.8037,18.8452,1645884.0
2015-08-19 11:20:00,22.7,22.72,22.65,22.65,799041.0,18.8452,18.8618,18.8037,18.8037,799041.0
2015-08-19 11:30:00,22.65,22.68,22.62,22.66,957858.0,18.8037,18.8286,18.7788,18.812,957858.0
2015-08-19 11:40:00,22.66,22.68,22.59,22.6,1202331.0,18.812,18.8286,18.7539,18.7622,1202331.0
2015-08-19 11:50:00,22.6,22.65,22.59,22.63,752133.0,18.7622,18.8037,18.7539,18.7871,752133.0
2015-08-19 12:00:00,22.63,22.69,22.63,22.68,970020.0,18.7871,18.8369,18.7871,18.8286,970020.0
2015-08-19 12:10:00,22.68,22.68,22.62,22.64,1132854.0,18.8286,18.8286,18.7788,18.7954,1132854.0
2015-08-19 12:20:00,22.64,22.65,22.63,22.64,603162.0,18.7954,18.8037,18.7871,18.7954,603162.0
2015-08-19 12:30:00,22.64,22.71,22.63,22.71,841263.0,18.7954,18.8535,18.7871,18.8535,841263.0
2015-08-19 12:40:00,22.71,22.75,22.71,22.73,697350.0,18.8535,18.8867,18.8535,18.8701,697350.0
2015-08-19 12:50:00,22.73,22.75,22.72,22.73,820059.0,18.8701,18.8867,18.8618,18.8701,820059.0
2015-08-19 13:00:00,22.73,22.79,22.72,22.78,735603.0,18.8701,18.9199,18.8618,18.9116,735603.0
2015-08-19 13:10:00,22.78,22.82,22.77,22.81,580377.0,18.9116,18.9448,18.9033,18.9365,580377.0
2015-08-19 13:20:00,22.81,22.82,22.78,22.78,599700.0,18.9365,18.9448,18.9116,18.9116,599700.0
2015-08-19 13:30:00,22.78,22.81,22.78,22.81,490101.0,18.9116,18.9365,18.9116,18.9365,490101.0
2015-08-19 13:40:00,22.81,22.91,22.8,22.88,811110.0,18.9365,19.0195,18.9282,18.9946,811110.0
2015-08-19 13:50:00,22.88,22.92,22.87,22.91,637923.0,18.9946,19.0279,18.9863,19.0195,637923.0
2015-08-19 14:00:00,22.91,23.0,22.9,23.0,1022676.0,19.0195,19.0943,19.0112,19.0943,1022676.0
2015-08-19 14:10:00,23.0,23.13,23.0,23.03,1203858.0,19.0943,19.2022,19.0943,19.1192,1203858.0
2015-08-19 14:20:00,23.03,23.04,22.94,23.0,1049991.0,19.1192,19.1275,19.0445,19.0943,1049991.0
2015-08-19 14:30:00,23.01,23.01,22.92,22.92,605757.0,19.1026,19.1026,19.0279,19.0279,605757.0
2015-08-19 14:40:00,22.92,22.93,22.89,22.92,600372.0,19.0279,19.0362,19.0029,19.0279,600372.0
2015-08-19 14:50:00,22.92,22.93,22.85,22.87,584283.0,19.0279,19.0362,18.9697,18.9863,584283.0
2015-08-19 15:00:00,22.87,22.92,22.86,22.92,723735.0,18.9863,19.0279,18.978,19.0279,723735.0
2015-08-19 15:10:00,22.92,22.92,22.84,22.85,920502.0,19.0279,19.0279,18.9614,18.9697,920502.0
2015-08-19 15:20:00,22.85,22.9,22.85,22.86,764052.0,18.9697,19.0112,18.9697,18.978,764052.0
2015-08-19 15:30:00,22.87,22.88,22.84,22.84,919929.0,18.9863,18.9946,18.9614,18.9614,919929.0
2015-08-19 15:40:00,22.84,22.9,22.84,22.89,1086000.0,18.9614,19.0112,18.9614,19.0029,1086000.0
2015-08-19 15:50:00,22.89,22.93,22.86,22.86,1904391.0,19.0029,19.0362,18.978,18.978,1904391.0
2015-08-20 09:30:00,22.69,22.8,22.65,22.79,1045935.0,18.8369,18.9282,18.8037,18.9199,1045935.0
2015-08-20 09:40:00,22.8,22.86,22.79,22.84,874566.0,18.9282,18.978,18.9199,18.9614,874566.0
2015-08-20 09:50:00,22.84,22.88,22.82,22.87,1052052.0,18.9614,18.9946,18.9448,18.9863,1052052.0
2015-08-20 10:00:00,22.87,22.9,22.79,22.86,1177986.0,18.9863,19.0112,18.9199,18.978,1177986.0
2015-08-20 10:10:00,22.86,22.94,22.84,22.94,734409.0,18.978,19.0445,18.9614,19.0445,734409.0
2015-08-20 10:20:00,22.93,22.96,22.89,22.93,871563.0,19.0362,19.0611,19.0029,19.0362,871563.0
2015-08-20 10:30:00,22.93,23.04,22.88,23.03,1053285.0,19.0362,19.1275,18.9946,19.1192,1053285.0
2015-08-20 10:40:00,23.03,23.08,23.01,23.08,953511.0,19.1192,19.1607,19.1026,19.1607,953511.0
2015-08-20 10:50:00,23.08,23.1,23.0,23.01,1059891.0,19.1607,19.1773,19.0943,19.1026,1059891.0
2015-08-20 11:00:00,23.01,23.04,22.96,22.96,681711.0,19.1026,19.1275,19.0611,19.0611,681711.0
2015-08-20 11:10:00,22.96,23.03,22.95,22.98,439431.0,19.0611,19.1192,19.0528,19.0777,439431.0
2015-08-20 11:20:00,22.99,23.03,22.98,23.01,369867.0,19.086,19.1192,19.0777,19.1026,369867.0
2015-08-20 11:30:00,23.01,23.03,22.96,22.98,438981.0,19.1026,19.1192,19.0611,19.0777,438981.0
2015-08-20 11:40:00,22.98,22.98,22.95,22.95,554154.0,19.0777,19.0777,19.0528,19.0528,554154.0
2015-08-20 11:50:00,22.95,22.99,22.94,22.99,403812.0,19.0528,19.086,19.0445,19.086,403812.0
2015-08-20 12:00:00,22.99,23.05,22.95,23.05,601659.0,19.086,19.1358,19.0528,19.1358,601659.0
2015-08-20 12:10:00,23.05,23.05,22.96,23.0,440628.0,19.1358,19.1358,19.0611,19.0943,440628.0
2015-08-20 12:20:00,23.0,23.01,22.95,22.97,535611.0,19.0943,19.1026,19.0528,19.0694,535611.0
2015-08-20 12:30:00,22.97,23.02,22.96,23.01,378954.0,19.0694,19.1109,19.0611,19.1026,378954.0
2015-08-20 12:40:00,23.01,23.03,22.96,22.98,330120.0,19.1026,19.1192,19.0611,19.0777,330120.0
2015-08-20 12:50:00,22.98,22.99,22.92,22.93,489834.0,19.0777,19.086,19.0279,19.0362,489834.0
2015-08-20 13:00:00,22.93,22.94,22.9,22.91,322098.0,19.0362,19.0445,19.0112,19.0195,322098.0
2015-08-20 13:10:00,22.91,22.96,22.9,22.96,301044.0,19.0195,19.0611,19.0112,19.0611,301044.0
2015-08-20 13:20:00,22.96,22.99,22.92,22.97,484869.0,19.0611,19.086,19.0279,19.0694,484869.0
2015-08-20 13:30:00,22.97,22.98,22.93,22.93,349089.0,19.0694,19.0777,19.0362,19.0362,349089.0
2015-08-20 13:40:00,22.93,22.94,22.89,22.94,448950.0,19.0362,19.0445,19.0029,19.0445,448950.0
2015-08-20 13:50:00,22.94,22.97,22.94,22.96,416535.0,19.0445,19.0694,19.0445,19.0611,416535.0
2015-08-20 14:00:00,22.95,22.96,22.91,22.93,274875.0,19.0528,19.0611,19.0195,19.0362,274875.0
2015-08-20 14:10:00,22.94,22.94,22.89,22.92,409524.0,19.0445,19.0445,19.0029,19.0279,409524.0
2015-08-20 14:20:00,22.92,22.92,22.86,22.86,436641.0,19.0279,19.0279,18.978,18.978,436641.0
2015-08-20 14:30:00,22.87,22.88,22.85,22.87,513708.0,18.9863,18.9946,18.9697,18.9863,513708.0
2015-08-20 14:40:00,22.87,22.87,22.83,22.85,479193.0,18.9863,18.9863,18.9531,18.9697,479193.0
2015-08-20 14:50:00,22.84,22.88,22.84,22.86,554166.0,18.9614,18.9946,18.9614,18.978,554166.0
2015-08-20 15:00:00,22.86,22.89,22.85,22.88,435567.0,18.978,19.0029,18.9697,18.9946,435567.0
2015-08-20 15:10:00,22.87,22.9,22.86,22.88,819198.0,18.9863,19.0112,18.978,18.9946,819198.0
2015-08-20 15:20:00,22.88,22.9,22.86,22.9,786210.0,18.9946,19.0112,18.978,19.0112,786210.0
2015-08-20 15:30:00,22.9,22.94,22.9,22.9,804414.0,19.0112,19.0445,19.0112,19.0112,804414.0
2015-08-20 15:40:00,22.9,22.9,22.86,22.87,909789.0,19.0112,19.0112,18.978,18.9863,909789.0
2015-08-20 15:50:00,22.87,22.87,22.81,22.81,2598147.0,18.9863,18.9863,18.9365,18.9365,2598147.0
2015-08-21 09:30:00,22.64,22.77,22.64,22.77,2865186.0,18.7954,18.9033,18.7954,18.9033,2865186.0
2015-08-21 09:40:00,22.76,22.76,22.66,22.68,970368.0,18.895,18.895,18.812,18.8286,970368.0
2015-08-21 09:50:00,22.67,22.7,22.66,22.67,890976.0,18.8203,18.8452,18.812,18.8203,890976.0
2015-08-21 10:00:00,22.67,22.73,22.66,22.67,1284327.0,18.8203,18.8701,18.812,18.8203,1284327.0
2015-08-21 10:10:00,22.67,22.68,22.61,22.62,943347.0,18.8203,18.8286,18.7705,18.7788,943347.0
2015-08-21 10:20:00,22.62,22.65,22.57,22.57,1308843.0,18.7788,18.8037,18.7373,18.7373,1308843.0
2015-08-21 10:30:00,22.57,22.59,22.51,22.56,951795.0,18.7373,18.7539,18.6875,18.729,951795.0
2015-08-21 10:40:00,22.56,22.6,22.54,22.56,699537.0,18.729,18.7622,18.7124,18.729,699537.0
2015-08-21 10:50:00,22.56,22.6,22.55,22.58,530856.0,18.729,18.7622,18.7207,18.7456,530856.0
2015-08-21 11:00:00,22.58,22.59,22.53,22.53,552411.0,18.7456,18.7539,18.7041,18.7041,552411.0
2015-08-21 11:10:00,22.52,22.52,22.46,22.46,929715.0,18.6958,18.6958,18.646,18.646,929715.0
2015-08-21 11:20:00,22.46,22.47,22.42,22.46,798291.0,18.646,18.6543,18.6128,18.646,798291.0
2015-08-21 11:30:00,22.46,22.47,22.38,22.38,661839.0,18.646,18.6543,18.5795,18.5795,661839.0
2015-08-21 11:40:00,22.39,22.43,22.38,22.42,701310.0,18.5879,18.6211,18.5795,18.6128,701310.0
2015-08-21 11:50:00,22.42,22.44,22.39,22.43,866109.0,18.6128,18.6294,18.5879,18.6211,866109.0
2015-08-21 12:00:00,22.43,22.47,22.4,22.45,548457.0,18.6211,18.6543,18.5962,18.6377,548457.0
2015-08-21 12:10:00,22.45,22.48,22.4,22.44,672777.0,18.6377,18.6626,18.5962,18.6294,672777.0
2015-08-21 12:20:00,22.43,22.44,22.39,22.43,490971.0,18.6211,18.6294,18.5879,18.6211,490971.0
2015-08-21 12:30:00,22.43,22.45,22.4,22.41,810882.0,18.6211,18.6377,18.5962,18.6045,810882.0
2015-08-21 12:40:00,22.41,22.42,22.39,22.41,665703.0,18.6045,18.6128,18.5879,18.6045,665703.0
2015-08-21 12:50:00,22.41,22.41,22.37,22.37,615288.0,18.6045,18.6045,18.5712,18.5712,615288.0
2015-08-21 13:00:00,22.37,22.39,22.35,22.38,626802.0,18.5712,18.5879,18.5546,18.5795,626802.0
2015-08-21 13:10:00,22.38,22.42,22.37,22.41,542112.0,18.5795,18.6128,18.5712,18.6045,542112.0
2015-08-21 13:20:00,22.41,22.47,22.4,22.47,562611.0,18.6045,18.6543,18.5962,18.6543,562611.0
2015-08-21 13:30:00,22.46,22.47,22.43,22.46,690756.0,18.646,18.6543,18.6211,18.646,690756.0
2015-08-21 13:40:00,22.46,22.47,22.41,22.42,631743.0,18.646,18.6543,18.6045,18.6128,631743.0
2015-08-21 13:50:00,22.42,22.47,22.4,22.46,611445.0,18.6128,18.6543,18.5962,18.646,611445.0
2015-08-21 14:00:00,22.46,22.49,22.43,22.45,605133.0,18.646,18.6709,18.6211,18.6377,605133.0
2015-08-21 14:10:00,22.45,22.47,22.4,22.41,966885.0,18.6377,18.6543,18.5962,18.6045,966885.0
2015-08-21 14:20:00,22.42,22.43,22.39,22.41,730731.0,18.6128,18.6211,18.5879,18.6045,730731.0
2015-08-21 14:30:00,22.41,22.44,22.4,22.42,794256.0,18.6045,18.6294,18.5962,18.6128,794256.0
2015-08-21 14:40:00,22.42,22.42,22.35,22.36,697671.0,18.6128,18.6128,18.5546,18.5629,697671.0
2015-08-21 14:50:00,22.37,22.38,22.34,22.35,804249.0,18.5712,18.5795,18.5463,18.5546,804249.0
2015-08-21 15:00:00,22.36,22.38,22.34,22.34,980856.0,18.5629,18.5795,18.5463,18.5463,980856.0
2015-08-21 15:10:00,22.34,22.35,22.26,22.33,1886670.0,18.5463,18.5546,18.4799,18.538,1886670.0
2015-08-21 15:20:00,22.33,22.33,22.27,22.29,1337328.0,18.538,18.538,18.4882,18.5048,1337328.0
2015-08-21 15:30:00,22.29,22.3,22.22,22.29,1519893.0,18.5048,18.5131,18.4467,18.5048,1519893.0
2015-08-21 15:40:00,22.29,22.32,22.27,22.31,1776831.0,18.5048,18.5297,18.4882,18.5214,1776831.0
2015-08-21 15:50:00,22.31,22.31,22.18,22.19,3555333.0,18.5214,18.5214,18.4135,18.4218,3555333.0
2015-08-24 09:30:00,21.25,21.43,20.5,21.42,3948447.0,17.6414,17.7909,17.0188,17.7826,3948447.0
2015-08-24 09:40:00,21.4,21.77,21.08,21.25,2402802.0,17.766,18.0731,17.5003,17.6414,2402802.0
2015-08-24 09:50:00,21.25,21.5,21.23,21.45,3563298.0,17.6414,17.849,17.6248,17.8075,3563298.0
2015-08-24 10:00:00,21.46,21.71,21.32,21.55,1495662.0,17.8158,18.0233,17.6996,17.8905,1495662.0
2015-08-24 10:10:00,21.55,21.81,21.54,21.79,1841892.0,17.8905,18.1063,17.8822,18.0897,1841892.0
2015-08-24 10:20:00,21.78,21.93,21.72,21.73,1851189.0,18.0814,18.206,18.0316,18.0399,1851189.0
2015-08-24 10:30:00,21.73,21.87,21.61,21.79,1468053.0,18.0399,18.1562,17.9403,18.0897,1468053.0
2015-08-24 10:40:00,21.79,21.86,21.74,21.76,1626252.0,18.0897,18.1479,18.0482,18.0648,1626252.0
2015-08-24 10:50:00,21.76,21.83,21.7,21.77,1099920.0,18.0648,18.1229,18.015,18.0731,1099920.0
2015-08-24 11:00:00,21.77,21.8,21.62,21.67,808353.0,18.0731,18.098,17.9486,17.9901,808353.0
2015-08-24 11:10:00,21.66,21.71,21.61,21.68,868377.0,17.9818,18.0233,17.9403,17.9984,868377.0
2015-08-24 11:20:00,21.69,21.75,21.66,21.71,2091219.0,18.0067,18.0565,17.9818,18.0233,2091219.0
2015-08-24 11:30:00,21.71,21.82,21.69,21.8,1165896.0,18.0233,18.1146,18.0067,18.098,1165896.0
2015-08-24 11:40:00,21.8,21.86,21.76,21.85,1113453.0,18.098,18.1479,18.0648,18.1396,1113453.0
2015-08-24 11:50:00,21.85,21.98,21.84,21.96,1241802.0,18.1396,18.2475,18.1312,18.2309,1241802.0
2015-08-24 12:00:00,21.95,21.97,21.79,21.89,876537.0,18.2226,18.2392,18.0897,18.1728,876537.0
2015-08-24 12:10:00,21.89,21.95,21.88,21.93,1121775.0,18.1728,18.2226,18.1645,18.206,1121775.0
2015-08-24 12:20:00,21.93,22.02,21.91,21.99,723237.0,18.206,18.2807,18.1894,18.2558,723237.0
2015-08-24 12:30:00,21.99,22.03,21.92,21.99,875076.0,18.2558,18.289,18.1977,18.2558,875076.0
2015-08-24 12:40:00,22.0,22.02,21.88,21.9,788136.0,18.2641,18.2807,18.1645,18.1811,788136.0
2015-08-24 12:50:00,21.9,21.98,21.86,21.94,644610.0,18.1811,18.2475,18.1479,18.2143,644610.0
2015-08-24 13:00:00,21.94,22.04,21.94,22.04,591546.0,18.2143,18.2973,18.2143,18.2973,591546.0
2015-08-24 13:10:00,22.03,22.05,21.95,22.01,686235.0,18.289,18.3056,18.2226,18.2724,686235.0
2015-08-24 13:20:00,22.01,22.04,21.89,21.92,928752.0,18.2724,18.2973,18.1728,18.1977,928752.0
2015-08-24 13:30:00,21.92,21.92,21.8,21.82,720834.0,18.1977,18.1977,18.098,18.1146,720834.0
2015-08-24 13:40:00,21.82,21.86,21.79,21.84,777192.0,18.1146,18.1479,18.0897,18.1312,777192.0
2015-08-24 13:50:00,21.84,21.84,21.68,21.69,1048686.0,18.1312,18.1312,17.9984,18.0067,1048686.0
2015-08-24 14:00:00,21.69,21.69,21.62,21.64,1210611.0,18.0067,18.0067,17.9486,17.9652,1210611.0
2015-08-24 14:10:00,21.64,21.7,21.55,21.7,1416075.0,17.9652,18.015,17.8905,18.015,1416075.0
2015-08-24 14:20:00,21.7,21.73,21.65,21.67,783945.0,18.015,18.0399,17.9735,17.9901,783945.0
2015-08-24 14:30:00,21.67,21.76,21.64,21.73,705825.0,17.9901,18.0648,17.9652,18.0399,705825.0
2015-08-24 14:40:00,21.73,21.73,21.54,21.56,925923.0,18.0399,18.0399,17.8822,17.8988,925923.0
2015-08-24 14:50:00,21.56,21.58,21.28,21.32,1451691.0,17.8988,17.9154,17.6663,17.6996,1451691.0
2015-08-24 15:00:00,21.32,21.49,21.23,21.49,1110855.0,17.6996,17.8407,17.6248,17.8407,1110855.0
2015-08-24 15:10:00,21.49,21.49,21.34,21.36,1131513.0,17.8407,17.8407,17.7162,17.7328,1131513.0
2015-08-24 15:20:00,21.36,21.38,21.27,21.3,1736802.0,17.7328,17.7494,17.658,17.6829,1736802.0
2015-08-24 15:30:00,21.3,21.58,21.24,21.56,1367805.0,17.6829,17.9154,17.6331,17.8988,1367805.0
2015-08-24 15:40:00,21.56,21.82,21.47,21.59,1809648.0,17.8988,18.1146,17.8241,17.9237,1809648.0
2015-08-24 15:50:00,21.59,21.71,21.27,21.32,4350129.0,17.9237,18.0233,17.658,17.6996,4350129.0
2015-08-25 09:30:00,21.73,21.89,21.71,21.87,2143362.0,18.0399,18.1728,18.0233,18.1562,2143362.0
2015-08-25 09:40:00,21.87,21.88,21.74,21.8,1077363.0,18.1562,18.1645,18.0482,18.098,1077363.0
2015-08-25 09:50:00,21.81,21.88,21.72,21.79,1014660.0,18.1063,18.1645,18.0316,18.0897,1014660.0
2015-08-25 10:00:00,21.79,21.83,21.71,21.77,928749.0,18.0897,18.1229,18.0233,18.0731,928749.0
2015-08-25 10:10:00,21.77,21.82,21.71,21.75,1105044.0,18.0731,18.1146,18.0233,18.0565,1105044.0
2015-08-25 10:20:00,21.76,21.76,21.67,21.73,806988.0,18.0648,18.0648,17.9901,18.0399,806988.0
2015-08-25 10:30:00,21.73,21.75,21.69,21.75,653928.0,18.0399,18.0565,18.0067,18.0565,653928.0
2015-08-25 10:40:00,21.75,21.8,21.74,21.76,727317.0,18.0565,18.098,18.0482,18.0648,727317.0
2015-08-25 10:50:00,21.76,21.8,21.74,21.76,695757.0,18.0648,18.098,18.0482,18.0648,695757.0
2015-08-25 11:00:00,21.76,21.81,21.76,21.79,487122.0,18.0648,18.1063,18.0648,18.0897,487122.0
2015-08-25 11:10:00,21.79,21.87,21.79,21.85,537336.0,18.0897,18.1562,18.0897,18.1396,537336.0
2015-08-25 11:20:00,21.86,21.9,21.82,21.82,914826.0,18.1479,18.1811,18.1146,18.1146,914826.0
2015-08-25 11:30:00,21.82,21.82,21.75,21.77,490305.0,18.1146,18.1146,18.0565,18.0731,490305.0
2015-08-25 11:40:00,21.77,21.78,21.72,21.76,509157.0,18.0731,18.0814,18.0316,18.0648,509157.0
2015-08-25 11:50:00,21.76,21.76,21.7,21.71,546690.0,18.0648,18.0648,18.015,18.0233,546690.0
2015-08-25 12:00:00,21.72,21.73,21.69,21.71,356958.0,18.0316,18.0399,18.0067,18.0233,356958.0
2015-08-25 12:10:00,21.7,21.72,21.64,21.66,708591.0,18.015,18.0316,17.9652,17.9818,708591.0
2015-08-25 12:20:00,21.66,21.7,21.64,21.65,467256.0,17.9818,18.015,17.9652,17.9735,467256.0
2015-08-25 12:30:00,21.65,21.69,21.64,21.66,453348.0,17.9735,18.0067,17.9652,17.9818,453348.0
2015-08-25 12:40:00,21.66,21.7,21.66,21.68,344670.0,17.9818,18.015,17.9818,17.9984,344670.0
2015-08-25 12:50:00,21.68,21.71,21.66,21.67,701148.0,17.9984,18.0233,17.9818,17.9901,701148.0
2015-08-25 13:00:00,21.67,21.7,21.65,21.67,459939.0,17.9901,18.015,17.9735,17.9901,459939.0
2015-08-25 13:10:00,21.67,21.68,21.64,21.65,480375.0,17.9901,17.9984,17.9652,17.9735,480375.0
2015-08-25 13:20:00,21.65,21.67,21.53,21.54,522462.0,17.9735,17.9901,17.8739,17.8822,522462.0
2015-08-25 13:30:00,21.54,21.6,21.52,21.59,461952.0,17.8822,17.932,17.8656,17.9237,461952.0
2015-08-25 13:40:00,21.58,21.59,21.51,21.57,370902.0,17.9154,17.9237,17.8573,17.9071,370902.0
2015-08-25 13:50:00,21.57,21.63,21.55,21.58,393327.0,17.9071,17.9569,17.8905,17.9154,393327.0
2015-08-25 14:00:00,21.58,21.61,21.54,21.54,401538.0,17.9154,17.9403,17.8822,17.8822,401538.0
2015-08-25 14:10:00,21.54,21.56,21.51,21.55,771915.0,17.8822,17.8988,17.8573,17.8905,771915.0
2015-08-25 14:20:00,21.55,21.59,21.52,21.54,784641.0,17.8905,17.9237,17.8656,17.8822,784641.0
2015-08-25 14:30:00,21.54,21.58,21.52,21.54,614691.0,17.8822,17.9154,17.8656,17.8822,614691.0
2015-08-25 14:40:00,21.53,21.64,21.53,21.63,763986.0,17.8739,17.9652,17.8739,17.9569,763986.0
2015-08-25 14:50:00,21.63,21.7,21.63,21.66,990276.0,17.9569,18.015,17.9569,17.9818,990276.0
2015-08-25 15:00:00,21.66,21.69,21.58,21.6,825618.0,17.9818,18.0067,17.9154,17.932,825618.0
2015-08-25 15:10:00,21.59,21.61,21.48,21.49,902973.0,17.9237,17.9403,17.8324,17.8407,902973.0
2015-08-25 15:20:00,21.49,21.5,21.42,21.43,1144803.0,17.8407,17.849,17.7826,17.7909,1144803.0
2015-08-25 15:30:00,21.43,21.44,21.24,21.25,1791789.0,17.7909,17.7992,17.6331,17.6414,1791789.0
2015-08-25 15:40:00,21.25,21.31,21.11,21.15,2185629.0,17.6414,17.6913,17.5252,17.5584,2185629.0
2015-08-25 15:50:00,21.15,21.31,21.0,21.03,5164863.0,17.5584,17.6913,17.4339,17.4588,5164863.0
2015-08-26 09:30:00,21.41,21.43,21.26,21.39,1737309.0,17.7743,17.7909,17.6497,17.7577,1737309.0
2015-08-26 09:40:00,21.39,21.44,21.3,21.41,1417566.0,17.7577,17.7992,17.6829,17.7743,1417566.0
2015-08-26 09:50:00,21.41,21.45,21.36,21.43,903831.0,17.7743,17.8075,17.7328,17.7909,903831.0
2015-08-26 10:00:00,21.43,21.48,21.37,21.41,565248.0,17.7909,17.8324,17.7411,17.7743,565248.0
2015-08-26 10:10:00,21.4,21.41,21.23,21.25,1151841.0,17.766,17.7743,17.6248,17.6414,1151841.0
2015-08-26 10:20:00,21.25,21.34,21.22,21.31,787977.0,17.6414,17.7162,17.6165,17.6913,787977.0
2015-08-26 10:30:00,21.31,21.34,21.28,21.3,3732648.0,17.6913,17.7162,17.6663,17.6829,3732648.0
2015-08-26 10:40:00,21.3,21.3,21.21,21.25,1456920.0,17.6829,17.6829,17.6082,17.6414,1456920.0
2015-08-26 10:50:00,21.26,21.34,21.24,21.26,415521.0,17.6497,17.7162,17.6331,17.6497,415521.0
2015-08-26 11:00:00,21.27,21.27,21.2,21.22,603888.0,17.658,17.658,17.5999,17.6165,603888.0
2015-08-26 11:10:00,21.22,21.24,21.18,21.23,620097.0,17.6165,17.6331,17.5833,17.6248,620097.0
2015-08-26 11:20:00,21.23,21.24,21.14,21.16,402873.0,17.6248,17.6331,17.5501,17.5667,402873.0
2015-08-26 11:30:00,21.15,21.18,21.03,21.05,705738.0,17.5584,17.5833,17.4588,17.4754,705738.0
2015-08-26 11:40:00,21.04,21.11,21.04,21.11,908010.0,17.4671,17.5252,17.4671,17.5252,908010.0
2015-08-26 11:50:00,21.1,21.15,21.07,21.08,451707.0,17.5169,17.5584,17.492,17.5003,451707.0
2015-08-26 12:00:00,21.08,21.09,21.03,21.07,624327.0,17.5003,17.5086,17.4588,17.492,624327.0
2015-08-26 12:10:00,21.08,21.13,21.07,21.12,612729.0,17.5003,17.5418,17.492,17.5335,612729.0
2015-08-26 12:20:00,21.12,21.13,21.03,21.08,728139.0,17.5335,17.5418,17.4588,17.5003,728139.0
2015-08-26 12:30:00,21.08,21.08,21.02,21.02,526920.0,17.5003,17.5003,17.4505,17.4505,526920.0
2015-08-26 12:40:00,21.02,21.07,21.01,21.05,487203.0,17.4505,17.492,17.4422,17.4754,487203.0
2015-08-26 12:50:00,21.05,21.11,21.02,21.11,496080.0,17.4754,17.5252,17.4505,17.5252,496080.0
2015-08-26 13:00:00,21.12,21.15,21.09,21.1,437754.0,17.5335,17.5584,17.5086,17.5169,437754.0
2015-08-26 13:10:00,21.1,21.15,21.09,21.12,506949.0,17.5169,17.5584,17.5086,17.5335,506949.0
2015-08-26 13:20:00,21.12,21.23,21.12,21.22,765189.0,17.5335,17.6248,17.5335,17.6165,765189.0
2015-08-26 13:30:00,21.22,21.29,21.19,21.29,477942.0,17.6165,17.6746,17.5916,17.6746,477942.0
2015-08-26 13:40:00,21.29,21.31,21.22,21.25,723828.0,17.6746,17.6913,17.6165,17.6414,723828.0
2015-08-26 13:50:00,21.24,21.3,21.23,21.3,570390.0,17.6331,17.6829,17.6248,17.6829,570390.0
2015-08-26 14:00:00,21.3,21.3,21.24,21.28,540822.0,17.6829,17.6829,17.6331,17.6663,540822.0
2015-08-26 14:10:00,21.28,21.3,21.17,21.18,526149.0,17.6663,17.6829,17.575,17.5833,526149.0
2015-08-26 14:20:00,21.17,21.21,21.17,21.2,391719.0,17.575,17.6082,17.575,17.5999,391719.0
2015-08-26 14:30:00,21.21,21.3,21.2,21.3,589806.0,17.6082,17.6829,17.5999,17.6829,589806.0
2015-08-26 14:40:00,21.3,21.33,21.28,21.29,1272033.0,17.6829,17.7079,17.6663,17.6746,1272033.0
2015-08-26 14:50:00,21.29,21.33,21.28,21.32,719856.0,17.6746,17.7079,17.6663,17.6996,719856.0
2015-08-26 15:00:00,21.32,21.38,21.3,21.37,1207335.0,17.6996,17.7494,17.6829,17.7411,1207335.0
2015-08-26 15:10:00,21.37,21.5,21.37,21.49,1032666.0,17.7411,17.849,17.7411,17.8407,1032666.0
2015-08-26 15:20:00,21.5,21.54,21.42,21.44,1168722.0,17.849,17.8822,17.7826,17.7992,1168722.0
2015-08-26 15:30:00,21.43,21.51,21.42,21.48,1060209.0,17.7909,17.8573,17.7826,17.8324,1060209.0
2015-08-26 15:40:00,21.48,21.58,21.46,21.54,1516152.0,17.8324,17.9154,17.8158,17.8822,1516152.0
2015-08-26 15:50:00,21.53,21.61,21.53,21.61,2708733.0,17.8739,17.9403,17.8739,17.9403,2708733.0
2015-08-27 09:30:00,21.77,21.93,21.73,21.86,1811562.0,18.0731,18.206,18.0399,18.1479,1811562.0
2015-08-27 09:40:00,21.86,21.88,21.74,21.74,1094760.0,18.1479,18.1645,18.0482,18.0482,1094760.0
2015-08-27 09:50:00,21.75,21.77,21.68,21.74,1207119.0,18.0565,18.0731,17.9984,18.0482,1207119.0
2015-08-27 10:00:00,21.74,21.75,21.65,21.72,1278096.0,18.0482,18.0565,17.9735,18.0316,1278096.0
2015-08-27 10:10:00,21.72,21.75,21.71,21.72,936324.0,18.0316,18.0565,18.0233,18.0316,936324.0
2015-08-27 10:20:00,21.72,21.85,21.7,21.83,964164.0,18.0316,18.1396,18.015,18.1229,964164.0
2015-08-27 10:30:00,21.84,21.84,21.78,21.78,807615.0,18.1312,18.1312,18.0814,18.0814,807615.0
2015-08-27 10:40:00,21.78,21.9,21.77,21.88,1631778.0,18.0814,18.1811,18.0731,18.1645,1631778.0
2015-08-27 10:50:00,21.87,21.91,21.87,21.9,592746.0,18.1562,18.1894,18.1562,18.1811,592746.0
2015-08-27 11:00:00,21.9,21.94,21.89,21.91,842004.0,18.1811,18.2143,18.1728,18.1894,842004.0
2015-08-27 11:10:00,21.91,21.93,21.86,21.9,579339.0,18.1894,18.206,18.1479,18.1811,579339.0
2015-08-27 11:20:00,21.9,21.97,21.89,21.97,686748.0,18.1811,18.2392,18.1728,18.2392,686748.0
2015-08-27 11:30:00,21.96,21.97,21.92,21.95,722403.0,18.2309,18.2392,18.1977,18.2226,722403.0
2015-08-27 11:40:00,21.95,21.99,21.94,21.99,477720.0,18.2226,18.2558,18.2143,18.2558,477720.0
2015-08-27 11:50:00,21.99,22.01,21.97,21.98,568953.0,18.2558,18.2724,18.2392,18.2475,568953.0
2015-08-27 12:00:00,21.98,22.03,21.97,22.02,750036.0,18.2475,18.289,18.2392,18.2807,750036.0
2015-08-27 12:10:00,22.02,22.03,21.98,22.0,495783.0,18.2807,18.289,18.2475,18.2641,495783.0
2015-08-27 12:20:00,21.99,22.01,21.98,22.01,312549.0,18.2558,18.2724,18.2475,18.2724,312549.0
2015-08-27 12:30:00,22.01,22.03,22.0,22.03,441999.0,18.2724,18.289,18.2641,18.289,441999.0
2015-08-27 12:40:00,22.03,22.04,21.97,21.99,430776.0,18.289,18.2973,18.2392,18.2558,430776.0
2015-08-27 12:50:00,21.99,22.05,21.99,22.05,385614.0,18.2558,18.3056,18.2558,18.3056,385614.0
2015-08-27 13:00:00,22.05,22.05,22.01,22.04,551910.0,18.3056,18.3056,18.2724,18.2973,551910.0
2015-08-27 13:10:00,22.04,22.06,22.01,22.02,461220.0,18.2973,18.3139,18.2724,18.2807,461220.0
2015-08-27 13:20:00,22.02,22.03,21.98,21.99,583251.0,18.2807,18.289,18.2475,18.2558,583251.0
2015-08-27 13:30:00,21.99,22.0,21.95,21.97,630288.0,18.2558,18.2641,18.2226,18.2392,630288.0
2015-08-27 13:40:00,21.97,21.99,21.93,21.95,614688.0,18.2392,18.2558,18.206,18.2226,614688.0
2015-08-27 13:50:00,21.95,22.0,21.95,22.0,457710.0,18.2226,18.2641,18.2226,18.2641,457710.0
2015-08-27 14:00:00,22.0,22.01,21.98,22.0,416265.0,18.2641,18.2724,18.2475,18.2641,416265.0
2015-08-27 14:10:00,22.0,22.01,21.92,21.94,373515.0,18.2641,18.2724,18.1977,18.2143,373515.0
2015-08-27 14:20:00,21.94,21.96,21.86,21.88,515820.0,18.2143,18.2309,18.1479,18.1645,515820.0
2015-08-27 14:30:00,21.88,21.93,21.86,21.9,716442.0,18.1645,18.206,18.1479,18.1811,716442.0
2015-08-27 14:40:00,21.9,21.92,21.85,21.85,1692111.0,18.1811,18.1977,18.1396,18.1396,1692111.0
2015-08-27 14:50:00,21.85,21.88,21.77,21.78,1201299.0,18.1396,18.1645,18.0731,18.0814,1201299.0
2015-08-27 15:00:00,21.78,21.83,21.67,21.77,1431630.0,18.0814,18.1229,17.9901,18.0731,1431630.0
2015-08-27 15:10:00,21.77,21.82,21.73,21.8,1082052.0,18.0731,18.1146,18.0399,18.098,1082052.0
2015-08-27 15:20:00,21.8,21.88,21.75,21.87,1030722.0,18.098,18.1645,18.0565,18.1562,1030722.0
2015-08-27 15:30:00,21.87,21.94,21.83,21.88,1431750.0,18.1562,18.2143,18.1229,18.1645,1431750.0
2015-08-27 15:40:00,21.88,22.01,21.87,21.99,1846434.0,18.1645,18.2724,18.1562,18.2558,1846434.0
2015-08-27 15:50:00,21.99,22.04,21.95,22.04,3315822.0,18.2558,18.2973,18.2226,18.2973,3315822.0
2015-08-28 09:30:00,22.03,22.04,21.87,21.9,1023864.0,18.289,18.2973,18.1562,18.1811,1023864.0
2015-08-28 09:40:00,21.89,21.9,21.82,21.83,906510.0,18.1728,18.1811,18.1146,18.1229,906510.0
2015-08-28 09:50:00,21.83,21.85,21.77,21.8,884283.0,18.1229,18.1396,18.0731,18.098,884283.0
2015-08-28 10:00:00,21.81,21.83,21.73,21.75,1112775.0,18.1063,18.1229,18.0399,18.0565,1112775.0
2015-08-28 10:10:00,21.75,21.8,21.74,21.77,1112331.0,18.0565,18.098,18.0482,18.0731,1112331.0
2015-08-28 10:20:00,21.77,21.8,21.73,21.78,1229592.0,18.0731,18.098,18.0399,18.0814,1229592.0
2015-08-28 10:30:00,21.78,21.78,21.68,21.68,1045116.0,18.0814,18.0814,17.9984,17.9984,1045116.0
2015-08-28 10:40:00,21.68,21.7,21.62,21.63,1455435.0,17.9984,18.015,17.9486,17.9569,1455435.0
2015-08-28 10:50:00,21.63,21.65,21.59,21.59,1287972.0,17.9569,17.9735,17.9237,17.9237,1287972.0
2015-08-28 11:00:00,21.59,21.67,21.58,21.66,1080981.0,17.9237,17.9901,17.9154,17.9818,1080981.0
2015-08-28 11:10:00,21.66,21.7,21.66,21.68,595758.0,17.9818,18.015,17.9818,17.9984,595758.0
2015-08-28 11:20:00,21.68,21.72,21.67,21.71,723123.0,17.9984,18.0316,17.9901,18.0233,723123.0
2015-08-28 11:30:00,21.72,21.73,21.69,21.7,864078.0,18.0316,18.0399,18.0067,18.015,864078.0
2015-08-28 11:40:00,21.7,21.71,21.65,21.68,810576.0,18.015,18.0233,17.9735,17.9984,810576.0
2015-08-28 11:50:00,21.68,21.69,21.63,21.64,737076.0,17.9984,18.0067,17.9569,17.9652,737076.0
2015-08-28 12:00:00,21.64,21.66,21.61,21.61,592365.0,17.9652,17.9818,17.9403,17.9403,592365.0
2015-08-28 12:10:00,21.61,21.64,21.6,21.63,637488.0,17.9403,17.9652,17.932,17.9569,637488.0
2015-08-28 12:20:00,21.63,21.64,21.6,21.61,630360.0,17.9569,17.9652,17.932,17.9403,630360.0
2015-08-28 12:30:00,21.61,21.62,21.59,21.59,809205.0,17.9403,17.9486,17.9237,17.9237,809205.0
2015-08-28 12:40:00,21.59,21.6,21.53,21.54,662163.0,17.9237,17.932,17.8739,17.8822,662163.0
2015-08-28 12:50:00,21.54,21.56,21.52,21.55,729630.0,17.8822,17.8988,17.8656,17.8905,729630.0
2015-08-28 13:00:00,21.54,21.55,21.52,21.53,568911.0,17.8822,17.8905,17.8656,17.8739,568911.0
2015-08-28 13:10:00,21.53,21.56,21.52,21.55,832140.0,17.8739,17.8988,17.8656,17.8905,832140.0
2015-08-28 13:20:00,21.55,21.57,21.52,21.52,572484.0,17.8905,17.9071,17.8656,17.8656,572484.0
2015-08-28 13:30:00,21.52,21.53,21.48,21.49,957198.0,17.8656,17.8739,17.8324,17.8407,957198.0
2015-08-28 13:40:00,21.49,21.52,21.48,21.5,685308.0,17.8407,17.8656,17.8324,17.849,685308.0
2015-08-28 13:50:00,21.5,21.54,21.5,21.53,655935.0,17.849,17.8822,17.849,17.8739,655935.0
2015-08-28 14:00:00,21.53,21.6,21.53,21.59,1049142.0,17.8739,17.932,17.8739,17.9237,1049142.0
2015-08-28 14:10:00,21.59,21.61,21.56,21.59,679470.0,17.9237,17.9403,17.8988,17.9237,679470.0
2015-08-28 14:20:00,21.59,21.62,21.59,21.61,640464.0,17.9237,17.9486,17.9237,17.9403,640464.0
2015-08-28 14:30:00,21.61,21.64,21.58,21.64,744132.0,17.9403,17.9652,17.9154,17.9652,744132.0
2015-08-28 14:40:00,21.63,21.66,21.63,21.66,1074219.0,17.9569,17.9818,17.9569,17.9818,1074219.0
2015-08-28 14:50:00,21.66,21.66,21.6,21.63,915048.0,17.9818,17.9818,17.932,17.9569,915048.0
2015-08-28 15:00:00,21.63,21.64,21.59,21.63,975465.0,17.9569,17.9652,17.9237,17.9569,975465.0
2015-08-28 15:10:00,21.63,21.63,21.58,21.59,1041813.0,17.9569,17.9569,17.9154,17.9237,1041813.0
2015-08-28 15:20:00,21.59,21.6,21.54,21.57,1113333.0,17.9237,17.932,17.8822,17.9071,1113333.0
2015-08-28 15:30:00,21.57,21.57,21.51,21.53,1370790.0,17.9071,17.9071,17.8573,17.8739,1370790.0
2015-08-28 15:40:00,21.53,21.57,21.5,21.55,1638789.0,17.8739,17.9071,17.849,17.8905,1638789.0
2015-08-28 15:50:00,21.56,21.66,21.55,21.65,2788932.0,17.8988,17.9818,17.8905,17.9735,2788932.0
2015-08-31 09:30:00,21.61,21.66,21.43,21.44,1087500.0,17.9403,17.9818,17.7909,17.7992,1087500.0
2015-08-31 09:40:00,21.44,21.53,21.43,21.5,732786.0,17.7992,17.8739,17.7909,17.849,732786.0
2015-08-31 09:50:00,21.5,21.55,21.47,21.51,806760.0,17.849,17.8905,17.8241,17.8573,806760.0
2015-08-31 10:00:00,21.51,21.56,21.49,21.55,484383.0,17.8573,17.8988,17.8407,17.8905,484383.0
2015-08-31 10:10:00,21.54,21.58,21.53,21.56,448206.0,17.8822,17.9154,17.8739,17.8988,448206.0
2015-08-31 10:20:00,21.56,21.6,21.55,21.6,404976.0,17.8988,17.932,17.8905,17.932,404976.0
2015-08-31 10:30:00,21.6,21.63,21.59,21.63,527406.0,17.932,17.9569,17.9237,17.9569,527406.0
2015-08-31 10:40:00,21.63,21.64,21.59,21.59,306552.0,17.9569,17.9652,17.9237,17.9237,306552.0
2015-08-31 10:50:00,21.59,21.63,21.57,21.61,427827.0,17.9237,17.9569,17.9071,17.9403,427827.0
2015-08-31 11:00:00,21.6,21.61,21.56,21.58,378579.0,17.932,17.9403,17.8988,17.9154,378579.0
2015-08-31 11:10:00,21.58,21.63,21.57,21.61,230439.0,17.9154,17.9569,17.9071,17.9403,230439.0
2015-08-31 11:20:00,21.61,21.62,21.6,21.61,385860.0,17.9403,17.9486,17.932,17.9403,385860.0
2015-08-31 11:30:00,21.61,21.62,21.57,21.59,392616.0,17.9403,17.9486,17.9071,17.9237,392616.0
2015-08-31 11:40:00,21.59,21.64,21.59,21.61,493395.0,17.9237,17.9652,17.9237,17.9403,493395.0
2015-08-31 11:50:00,21.61,21.61,21.55,21.57,629358.0,17.9403,17.9403,17.8905,17.9071,629358.0
2015-08-31 12:00:00,21.57,21.6,21.57,21.58,279108.0,17.9071,17.932,17.9071,17.9154,279108.0
2015-08-31 12:10:00,21.58,21.6,21.56,21.6,322566.0,17.9154,17.932,17.8988,17.932,322566.0
2015-08-31 12:20:00,21.6,21.64,21.59,21.63,238791.0,17.932,17.9652,17.9237,17.9569,238791.0
2015-08-31 12:30:00,21.63,21.63,21.61,21.62,209313.0,17.9569,17.9569,17.9403,17.9486,209313.0
2015-08-31 12:40:00,21.63,21.63,21.61,21.62,190971.0,17.9569,17.9569,17.9403,17.9486,190971.0
2015-08-31 12:50:00,21.63,21.66,21.62,21.64,413970.0,17.9569,17.9818,17.9486,17.9652,413970.0
2015-08-31 13:00:00,21.64,21.67,21.64,21.66,338481.0,17.9652,17.9901,17.9652,17.9818,338481.0
2015-08-31 13:10:00,21.66,21.66,21.62,21.63,226050.0,17.9818,17.9818,17.9486,17.9569,226050.0
2015-08-31 13:20:00,21.63,21.64,21.59,21.61,179481.0,17.9569,17.9652,17.9237,17.9403,179481.0
2015-08-31 13:30:00,21.61,21.62,21.57,21.6,301140.0,17.9403,17.9486,17.9071,17.932,301140.0
2015-08-31 13:40:00,21.6,21.61,21.58,21.6,299241.0,17.932,17.9403,17.9154,17.932,299241.0
2015-08-31 13:50:00,21.6,21.6,21.57,21.58,239682.0,17.932,17.932,17.9071,17.9154,239682.0
2015-08-31 14:00:00,21.58,21.61,21.57,21.57,455865.0,17.9154,17.9403,17.9071,17.9071,455865.0
2015-08-31 14:10:00,21.57,21.58,21.53,21.56,352770.0,17.9071,17.9154,17.8739,17.8988,352770.0
2015-08-31 14:20:00,21.56,21.6,21.56,21.59,399009.0,17.8988,17.932,17.8988,17.9237,399009.0
2015-08-31 14:30:00,21.59,21.63,21.59,21.59,531912.0,17.9237,17.9569,17.9237,17.9237,531912.0
2015-08-31 14:40:00,21.6,21.6,21.56,21.57,397173.0,17.932,17.932,17.8988,17.9071,397173.0
2015-08-31 14:50:00,21.57,21.57,21.53,21.54,400854.0,17.9071,17.9071,17.8739,17.8822,400854.0
2015-08-31 15:00:00,21.54,21.6,21.53,21.58,522582.0,17.8822,17.932,17.8739,17.9154,522582.0
2015-08-31 15:10:00,21.58,21.59,21.55,21.56,452034.0,17.9154,17.9237,17.8905,17.8988,452034.0
2015-08-31 15:20:00,21.55,21.56,21.52,21.53,844596.0,17.8905,17.8988,17.8656,17.8739,844596.0
2015-08-31 15:30:00,21.53,21.61,21.53,21.57,721803.0,17.8739,17.9403,17.8739,17.9071,721803.0
2015-08-31 15:40:00,21.57,21.63,21.57,21.61,882936.0,17.9071,17.9569,17.9071,17.9403,882936.0
2015-08-31 15:50:00,21.61,21.65,21.58,21.58,2384433.0,17.9403,17.9735,17.9154,17.9154,2384433.0
2015-09-01 09:30:00,21.27,21.36,21.09,21.12,1826793.0,17.658,17.7328,17.5086,17.5335,1826793.0
2015-09-01 09:40:00,21.11,21.29,21.09,21.24,1630644.0,17.5252,17.6746,17.5086,17.6331,1630644.0
2015-09-01 09:50:00,21.24,21.24,21.18,21.23,932814.0,17.6331,17.6331,17.5833,17.6248,932814.0
2015-09-01 10:00:00,21.24,21.29,21.2,21.28,1160844.0,17.6331,17.6746,17.5999,17.6663,1160844.0
2015-09-01 10:10:00,21.28,21.33,21.27,21.32,1261737.0,17.6663,17.7079,17.658,17.6996,1261737.0
2015-09-01 10:20:00,21.32,21.42,21.28,21.42,1118847.0,17.6996,17.7826,17.6663,17.7826,1118847.0
2015-09-01 10:30:00,21.42,21.44,21.36,21.39,829548.0,17.7826,17.7992,17.7328,17.7577,829548.0
2015-09-01 10:40:00,21.39,21.39,21.34,21.39,517971.0,17.7577,17.7577,17.7162,17.7577,517971.0
2015-09-01 10:50:00,21.4,21.4,21.35,21.39,491292.0,17.766,17.766,17.7245,17.7577,491292.0
2015-09-01 11:00:00,21.39,21.39,21.33,21.37,511170.0,17.7577,17.7577,17.7079,17.7411,511170.0
2015-09-01 11:10:00,21.37,21.42,21.37,21.39,408618.0,17.7411,17.7826,17.7411,17.7577,408618.0
2015-09-01 11:20:00,21.39,21.41,21.37,21.38,405150.0,17.7577,17.7743,17.7411,17.7494,405150.0
2015-09-01 11:30:00,21.38,21.41,21.37,21.38,457920.0,17.7494,17.7743,17.7411,17.7494,457920.0
2015-09-01 11:40:00,21.38,21.38,21.34,21.38,398169.0,17.7494,17.7494,17.7162,17.7494,398169.0
2015-09-01 11:50:00,21.38,21.39,21.34,21.35,384861.0,17.7494,17.7577,17.7162,17.7245,384861.0
2015-09-01 12:00:00,21.36,21.37,21.32,21.32,512667.0,17.7328,17.7411,17.6996,17.6996,512667.0
2015-09-01 12:10:00,21.32,21.34,21.31,21.32,367764.0,17.6996,17.7162,17.6913,17.6996,367764.0
2015-09-01 12:20:00,21.33,21.33,21.24,21.24,928758.0,17.7079,17.7079,17.6331,17.6331,928758.0
2015-09-01 12:30:00,21.24,21.27,21.23,21.27,608646.0,17.6331,17.658,17.6248,17.658,608646.0
2015-09-01 12:40:00,21.27,21.27,21.21,21.22,1016694.0,17.658,17.658,17.6082,17.6165,1016694.0
2015-09-01 12:50:00,21.22,21.23,21.17,21.18,925605.0,17.6165,17.6248,17.575,17.5833,925605.0
2015-09-01 13:00:00,21.18,21.22,21.17,21.17,560760.0,17.5833,17.6165,17.575,17.575,560760.0
2015-09-01 13:10:00,21.17,21.2,21.15,21.16,596526.0,17.575,17.5999,17.5584,17.5667,596526.0
2015-09-01 13:20:00,21.16,21.23,21.16,21.21,579711.0,17.5667,17.6248,17.5667,17.6082,579711.0
2015-09-01 13:30:00,21.21,21.23,21.18,21.19,639525.0,17.6082,17.6248,17.5833,17.5916,639525.0
2015-09-01 13:40:00,21.19,21.22,21.18,21.2,391629.0,17.5916,17.6165,17.5833,17.5999,391629.0
2015-09-01 13:50:00,21.2,21.22,21.19,21.22,549786.0,17.5999,17.6165,17.5916,17.6165,549786.0
2015-09-01 14:00:00,21.21,21.22,21.16,21.16,648558.0,17.6082,17.6165,17.5667,17.5667,648558.0
2015-09-01 14:10:00,21.16,21.17,21.13,21.14,638850.0,17.5667,17.575,17.5418,17.5501,638850.0
2015-09-01 14:20:00,21.14,21.18,21.13,21.17,1022088.0,17.5501,17.5833,17.5418,17.575,1022088.0
2015-09-01 14:30:00,21.17,21.26,21.16,21.25,1117158.0,17.575,17.6497,17.5667,17.6414,1117158.0
2015-09-01 14:40:00,21.27,21.28,21.22,21.23,668514.0,17.658,17.6663,17.6165,17.6248,668514.0
2015-09-01 14:50:00,21.24,21.29,21.23,21.27,949983.0,17.6331,17.6746,17.6248,17.658,949983.0
2015-09-01 15:00:00,21.27,21.29,21.24,21.28,1469265.0,17.658,17.6746,17.6331,17.6663,1469265.0
2015-09-01 15:10:00,21.28,21.34,21.26,21.32,1492518.0,17.6663,17.7162,17.6497,17.6996,1492518.0
2015-09-01 15:20:00,21.32,21.34,21.25,21.27,1497279.0,17.6996,17.7162,17.6414,17.658,1497279.0
2015-09-01 15:30:00,21.27,21.31,21.24,21.26,1393053.0,17.658,17.6913,17.6331,17.6497,1393053.0
2015-09-01 15:40:00,21.25,21.28,21.17,21.26,1672014.0,17.6414,17.6663,17.575,17.6497,1672014.0
2015-09-01 15:50:00,21.26,21.35,21.24,21.28,2969121.0,17.6497,17.7245,17.6331,17.6663,2969121.0
2015-09-02 09:30:00,21.53,21.65,21.49,21.62,1465077.0,17.8739,17.9735,17.8407,17.9486,1465077.0
2015-09-02 09:40:00,21.62,21.64,21.53,21.55,727746.0,17.9486,17.9652,17.8739,17.8905,727746.0
2015-09-02 09:50:00,21.56,21.56,21.48,21.5,619839.0,17.8988,17.8988,17.8324,17.849,619839.0
2015-09-02 10:00:00,21.5,21.57,21.48,21.54,503628.0,17.849,17.9071,17.8324,17.8822,503628.0
2015-09-02 10:10:00,21.54,21.6,21.44,21.45,611025.0,17.8822,17.932,17.7992,17.8075,611025.0
2015-09-02 10:20:00,21.45,21.46,21.41,21.42,386493.0,17.8075,17.8158,17.7743,17.7826,386493.0
2015-09-02 10:30:00,21.42,21.43,21.38,21.4,344400.0,17.7826,17.7909,17.7494,17.766,344400.0
2015-09-02 10:40:00,21.4,21.42,21.35,21.37,390822.0,17.766,17.7826,17.7245,17.7411,390822.0
2015-09-02 10:50:00,21.37,21.44,21.37,21.43,397053.0,17.7411,17.7992,17.7411,17.7909,397053.0
2015-09-02 11:00:00,21.43,21.45,21.4,21.42,340542.0,17.7909,17.8075,17.766,17.7826,340542.0
2015-09-02 11:10:00,21.43,21.43,21.37,21.41,373644.0,17.7909,17.7909,17.7411,17.7743,373644.0
2015-09-02 11:20:00,21.41,21.43,21.39,21.4,335109.0,17.7743,17.7909,17.7577,17.766,335109.0
2015-09-02 11:30:00,21.4,21.41,21.38,21.4,365757.0,17.766,17.7743,17.7494,17.766,365757.0
2015-09-02 11:40:00,21.4,21.41,21.38,21.39,361803.0,17.766,17.7743,17.7494,17.7577,361803.0
2015-09-02 11:50:00,21.38,21.4,21.36,21.38,372750.0,17.7494,17.766,17.7328,17.7494,372750.0
2015-09-02 12:00:00,21.38,21.39,21.36,21.38,347049.0,17.7494,17.7577,17.7328,17.7494,347049.0
2015-09-02 12:10:00,21.38,21.39,21.35,21.39,281097.0,17.7494,17.7577,17.7245,17.7577,281097.0
2015-09-02 12:20:00,21.39,21.44,21.39,21.44,341301.0,17.7577,17.7992,17.7577,17.7992,341301.0
2015-09-02 12:30:00,21.44,21.48,21.43,21.48,400488.0,17.7992,17.8324,17.7909,17.8324,400488.0
2015-09-02 12:40:00,21.47,21.52,21.46,21.51,402783.0,17.8241,17.8656,17.8158,17.8573,402783.0
2015-09-02 12:50:00,21.51,21.53,21.48,21.51,259173.0,17.8573,17.8739,17.8324,17.8573,259173.0
2015-09-02 13:00:00,21.51,21.52,21.48,21.51,262443.0,17.8573,17.8656,17.8324,17.8573,262443.0
2015-09-02 13:10:00,21.51,21.52,21.48,21.49,187353.0,17.8573,17.8656,17.8324,17.8407,187353.0
2015-09-02 13:20:00,21.48,21.53,21.48,21.52,283899.0,17.8324,17.8739,17.8324,17.8656,283899.0
2015-09-02 13:30:00,21.52,21.52,21.49,21.5,559692.0,17.8656,17.8656,17.8407,17.849,559692.0
2015-09-02 13:40:00,21.5,21.51,21.48,21.49,283383.0,17.849,17.8573,17.8324,17.8407,283383.0
2015-09-02 13:50:00,21.49,21.52,21.48,21.5,295944.0,17.8407,17.8656,17.8324,17.849,295944.0
2015-09-02 14:00:00,21.51,21.53,21.48,21.5,314643.0,17.8573,17.8739,17.8324,17.849,314643.0
2015-09-02 14:10:00,21.5,21.53,21.5,21.5,534333.0,17.849,17.8739,17.849,17.849,534333.0
2015-09-02 14:20:00,21.5,21.51,21.47,21.47,304587.0,17.849,17.8573,17.8241,17.8241,304587.0
2015-09-02 14:30:00,21.48,21.49,21.42,21.42,536289.0,17.8324,17.8407,17.7826,17.7826,536289.0
2015-09-02 14:40:00,21.43,21.43,21.39,21.4,575844.0,17.7909,17.7909,17.7577,17.766,575844.0
2015-09-02 14:50:00,21.4,21.47,21.39,21.46,735105.0,17.766,17.8241,17.7577,17.8158,735105.0
2015-09-02 15:00:00,21.46,21.48,21.44,21.45,648237.0,17.8158,17.8324,17.7992,17.8075,648237.0
2015-09-02 15:10:00,21.45,21.45,21.4,21.4,1534494.0,17.8075,17.8075,17.766,17.766,1534494.0
2015-09-02 15:20:00,21.41,21.41,21.37,21.4,842349.0,17.7743,17.7743,17.7411,17.766,842349.0
2015-09-02 15:30:00,21.4,21.42,21.38,21.4,940494.0,17.766,17.7826,17.7494,17.766,940494.0
2015-09-02 15:40:00,21.4,21.44,21.39,21.4,1269030.0,17.766,17.7992,17.7577,17.766,1269030.0
2015-09-02 15:50:00,21.4,21.48,21.4,21.48,2145315.0,17.766,17.8324,17.766,17.8324,2145315.0
2015-09-03 09:30:00,21.57,21.64,21.46,21.55,1038465.0,17.9071,17.9652,17.8158,17.8905,1038465.0
2015-09-03 09:40:00,21.54,21.59,21.48,21.49,682929.0,17.8822,17.9237,17.8324,17.8407,682929.0
2015-09-03 09:50:00,21.49,21.5,21.47,21.49,579963.0,17.8407,17.849,17.8241,17.8407,579963.0
2015-09-03 10:00:00,21.49,21.53,21.47,21.53,668376.0,17.8407,17.8739,17.8241,17.8739,668376.0
2015-09-03 10:10:00,21.53,21.54,21.49,21.53,595530.0,17.8739,17.8822,17.8407,17.8739,595530.0
2015-09-03 10:20:00,21.53,21.57,21.53,21.55,436890.0,17.8739,17.9071,17.8739,17.8905,436890.0
2015-09-03 10:30:00,21.55,21.57,21.54,21.55,416502.0,17.8905,17.9071,17.8822,17.8905,416502.0
2015-09-03 10:40:00,21.54,21.58,21.53,21.58,408054.0,17.8822,17.9154,17.8739,17.9154,408054.0
2015-09-03 10:50:00,21.57,21.64,21.57,21.63,382887.0,17.9071,17.9652,17.9071,17.9569,382887.0
2015-09-03 11:00:00,21.63,21.64,21.6,21.62,577317.0,17.9569,17.9652,17.932,17.9486,577317.0
2015-09-03 11:10:00,21.62,21.64,21.61,21.63,435453.0,17.9486,17.9652,17.9403,17.9569,435453.0
2015-09-03 11:20:00,21.63,21.64,21.61,21.63,413217.0,17.9569,17.9652,17.9403,17.9569,413217.0
2015-09-03 11:30:00,21.63,21.63,21.57,21.58,439959.0,17.9569,17.9569,17.9071,17.9154,439959.0
2015-09-03 11:40:00,21.58,21.6,21.56,21.57,409932.0,17.9154,17.932,17.8988,17.9071,409932.0
2015-09-03 11:50:00,21.57,21.59,21.55,21.59,271128.0,17.9071,17.9237,17.8905,17.9237,271128.0
2015-09-03 12:00:00,21.59,21.59,21.56,21.57,361806.0,17.9237,17.9237,17.8988,17.9071,361806.0
2015-09-03 12:10:00,21.58,21.58,21.56,21.58,240600.0,17.9154,17.9154,17.8988,17.9154,240600.0
2015-09-03 12:20:00,21.58,21.59,21.56,21.57,244644.0,17.9154,17.9237,17.8988,17.9071,244644.0
2015-09-03 12:30:00,21.57,21.62,21.54,21.59,1754271.0,17.9071,17.9486,17.8822,17.9237,1754271.0
2015-09-03 12:40:00,21.59,21.64,21.57,21.64,762321.0,17.9237,17.9652,17.9071,17.9652,762321.0
2015-09-03 12:50:00,21.64,21.65,21.61,21.65,473208.0,17.9652,17.9735,17.9403,17.9735,473208.0
2015-09-03 13:00:00,21.65,21.65,21.58,21.59,532119.0,17.9735,17.9735,17.9154,17.9237,532119.0
2015-09-03 13:10:00,21.59,21.63,21.57,21.63,430638.0,17.9237,17.9569,17.9071,17.9569,430638.0
2015-09-03 13:20:00,21.62,21.65,21.61,21.62,325155.0,17.9486,17.9735,17.9403,17.9486,325155.0
2015-09-03 13:30:00,21.62,21.63,21.59,21.61,444618.0,17.9486,17.9569,17.9237,17.9403,444618.0
2015-09-03 13:40:00,21.61,21.64,21.59,21.64,311751.0,17.9403,17.9652,17.9237,17.9652,311751.0
2015-09-03 13:50:00,21.64,21.64,21.59,21.59,341658.0,17.9652,17.9652,17.9237,17.9237,341658.0
2015-09-03 14:00:00,21.59,21.61,21.56,21.56,363045.0,17.9237,17.9403,17.8988,17.8988,363045.0
2015-09-03 14:10:00,21.56,21.61,21.56,21.6,349779.0,17.8988,17.9403,17.8988,17.932,349779.0
2015-09-03 14:20:00,21.6,21.62,21.58,21.62,345327.0,17.932,17.9486,17.9154,17.9486,345327.0
2015-09-03 14:30:00,21.61,21.65,21.59,21.64,377178.0,17.9403,17.9735,17.9237,17.9652,377178.0
2015-09-03 14:40:00,21.64,21.67,21.62,21.65,456549.0,17.9652,17.9901,17.9486,17.9735,456549.0
2015-09-03 14:50:00,21.65,21.66,21.6,21.62,492135.0,17.9735,17.9818,17.932,17.9486,492135.0
2015-09-03 15:00:00,21.62,21.64,21.57,21.58,596637.0,17.9486,17.9652,17.9071,17.9154,596637.0
2015-09-03 15:10:00,21.58,21.61,21.57,21.59,609594.0,17.9154,17.9403,17.9071,17.9237,609594.0
2015-09-03 15:20:00,21.59,21.6,21.55,21.57,695952.0,17.9237,17.932,17.8905,17.9071,695952.0
2015-09-03 15:30:00,21.57,21.59,21.54,21.57,1361139.0,17.9071,17.9237,17.8822,17.9071,1361139.0
2015-09-03 15:40:00,21.57,21.64,21.55,21.62,1081572.0,17.9071,17.9652,17.8905,17.9486,1081572.0
2015-09-03 15:50:00,21.62,21.67,21.61,21.62,1843461.0,17.9486,17.9901,17.9403,17.9486,1843461.0
2015-09-04 09:30:00,21.36,21.43,21.3,21.33,1120245.0,17.7328,17.7909,17.6829,17.7079,1120245.0
2015-09-04 09:40:00,21.33,21.34,21.28,21.32,1736235.0,17.7079,17.7162,17.6663,17.6996,1736235.0
2015-09-04 09:50:00,21.32,21.33,21.24,21.26,1029738.0,17.6996,17.7079,17.6331,17.6497,1029738.0
2015-09-04 10:00:00,21.26,21.3,21.25,21.29,605457.0,17.6497,17.6829,17.6414,17.6746,605457.0
2015-09-04 10:10:00,21.29,21.31,21.26,21.28,553191.0,17.6746,17.6913,17.6497,17.6663,553191.0
2015-09-04 10:20:00,21.28,21.32,21.27,21.32,497529.0,17.6663,17.6996,17.658,17.6996,497529.0
2015-09-04 10:30:00,21.32,21.34,21.3,21.33,544326.0,17.6996,17.7162,17.6829,17.7079,544326.0
2015-09-04 10:40:00,21.33,21.34,21.28,21.28,482787.0,17.7079,17.7162,17.6663,17.6663,482787.0
2015-09-04 10:50:00,21.27,21.29,21.26,21.28,539787.0,17.658,17.6746,17.6497,17.6663,539787.0
2015-09-04 11:00:00,21.28,21.31,21.27,21.29,340371.0,17.6663,17.6913,17.658,17.6746,340371.0
2015-09-04 11:10:00,21.28,21.33,21.28,21.33,382629.0,17.6663,17.7079,17.6663,17.7079,382629.0
2015-09-04 11:20:00,21.33,21.36,21.31,21.36,449403.0,17.7079,17.7328,17.6913,17.7328,449403.0
2015-09-04 11:30:00,21.36,21.36,21.31,21.32,471594.0,17.7328,17.7328,17.6913,17.6996,471594.0
2015-09-04 11:40:00,21.33,21.36,21.32,21.35,319065.0,17.7079,17.7328,17.6996,17.7245,319065.0
2015-09-04 11:50:00,21.35,21.36,21.3,21.31,381462.0,17.7245,17.7328,17.6829,17.6913,381462.0
2015-09-04 12:00:00,21.31,21.31,21.28,21.31,566295.0,17.6913,17.6913,17.6663,17.6913,566295.0
2015-09-04 12:10:00,21.31,21.31,21.28,21.29,300477.0,17.6913,17.6913,17.6663,17.6746,300477.0
2015-09-04 12:20:00,21.28,21.29,21.25,21.26,464625.0,17.6663,17.6746,17.6414,17.6497,464625.0
2015-09-04 12:30:00,21.26,21.29,21.24,21.27,280503.0,17.6497,17.6746,17.6331,17.658,280503.0
2015-09-04 12:40:00,21.27,21.27,21.24,21.27,348531.0,17.658,17.658,17.6331,17.658,348531.0
2015-09-04 12:50:00,21.27,21.29,21.25,21.26,285348.0,17.658,17.6746,17.6414,17.6497,285348.0
2015-09-04 13:00:00,21.26,21.26,21.23,21.25,415890.0,17.6497,17.6497,17.6248,17.6414,415890.0
2015-09-04 13:10:00,21.24,21.26,21.23,21.25,264222.0,17.6331,17.6497,17.6248,17.6414,264222.0
2015-09-04 13:20:00,21.25,21.25,21.22,21.23,469407.0,17.6414,17.6414,17.6165,17.6248,469407.0
2015-09-04 13:30:00,21.23,21.26,21.22,21.25,394197.0,17.6248,17.6497,17.6165,17.6414,394197.0
2015-09-04 13:40:00,21.26,21.26,21.22,21.23,381213.0,17.6497,17.6497,17.6165,17.6248,381213.0
2015-09-04 13:50:00,21.23,21.26,21.22,21.22,297927.0,17.6248,17.6497,17.6165,17.6165,297927.0
2015-09-04 14:00:00,21.22,21.24,21.21,21.21,450528.0,17.6165,17.6331,17.6082,17.6082,450528.0
2015-09-04 14:10:00,21.21,21.22,21.2,21.2,437526.0,17.6082,17.6165,17.5999,17.5999,437526.0
2015-09-04 14:20:00,21.2,21.21,21.18,21.19,469824.0,17.5999,17.6082,17.5833,17.5916,469824.0
2015-09-04 14:30:00,21.19,21.2,21.17,21.19,600654.0,17.5916,17.5999,17.575,17.5916,600654.0
2015-09-04 14:40:00,21.19,21.23,21.19,21.22,457596.0,17.5916,17.6248,17.5916,17.6165,457596.0
2015-09-04 14:50:00,21.22,21.23,21.2,21.23,349347.0,17.6165,17.6248,17.5999,17.6248,349347.0
2015-09-04 15:00:00,21.24,21.27,21.22,21.26,697398.0,17.6331,17.658,17.6165,17.6497,697398.0
2015-09-04 15:10:00,21.26,21.27,21.24,21.26,644292.0,17.6497,17.658,17.6331,17.6497,644292.0
2015-09-04 15:20:00,21.26,21.27,21.23,21.27,534444.0,17.6497,17.658,17.6248,17.658,534444.0
2015-09-04 15:30:00,21.28,21.33,21.25,21.31,756195.0,17.6663,17.7079,17.6414,17.6913,756195.0
2015-09-04 15:40:00,21.31,21.41,21.3,21.4,1324035.0,17.6913,17.7743,17.6829,17.766,1324035.0
2015-09-04 15:50:00,21.4,21.41,21.3,21.3,3337755.0,17.766,17.7743,17.6829,17.6829,3337755.0
2015-09-08 09:30:00,21.75,22.01,21.73,21.97,3974766.0,18.0565,18.2724,18.0399,18.2392,3974766.0
2015-09-08 09:40:00,21.97,22.0,21.94,21.99,2314020.0,18.2392,18.2641,18.2143,18.2558,2314020.0
2015-09-08 09:50:00,21.99,22.06,21.97,22.03,2249997.0,18.2558,18.3139,18.2392,18.289,2249997.0
2015-09-08 10:00:00,22.03,22.08,21.98,21.99,1934616.0,18.289,18.3305,18.2475,18.2558,1934616.0
2015-09-08 10:10:00,22.0,22.02,21.88,21.9,1954656.0,18.2641,18.2807,18.1645,18.1811,1954656.0
2015-09-08 10:20:00,21.9,21.92,21.85,21.91,1356864.0,18.1811,18.1977,18.1396,18.1894,1356864.0
2015-09-08 10:30:00,21.91,21.94,21.87,21.89,965745.0,18.1894,18.2143,18.1562,18.1728,965745.0
2015-09-08 10:40:00,21.89,21.9,21.84,21.9,1098963.0,18.1728,18.1811,18.1312,18.1811,1098963.0
2015-09-08 10:50:00,21.9,21.92,21.86,21.91,1061472.0,18.1811,18.1977,18.1479,18.1894,1061472.0
2015-09-08 11:00:00,21.91,21.91,21.86,21.9,851208.0,18.1894,18.1894,18.1479,18.1811,851208.0
2015-09-08 11:10:00,21.9,21.94,21.89,21.93,946395.0,18.1811,18.2143,18.1728,18.206,946395.0
2015-09-08 11:20:00,21.93,21.98,21.92,21.95,952824.0,18.206,18.2475,18.1977,18.2226,952824.0
2015-09-08 11:30:00,21.94,21.98,21.93,21.96,888693.0,18.2143,18.2475,18.206,18.2309,888693.0
2015-09-08 11:40:00,21.96,22.0,21.94,21.99,991992.0,18.2309,18.2641,18.2143,18.2558,991992.0
2015-09-08 11:50:00,21.99,21.99,21.96,21.98,781746.0,18.2558,18.2558,18.2309,18.2475,781746.0
2015-09-08 12:00:00,21.98,21.99,21.95,21.99,707772.0,18.2475,18.2558,18.2226,18.2558,707772.0
2015-09-08 12:10:00,21.99,22.02,21.98,22.0,819084.0,18.2558,18.2807,18.2475,18.2641,819084.0
2015-09-08 12:20:00,22.0,22.04,21.99,22.02,853674.0,18.2641,18.2973,18.2558,18.2807,853674.0
2015-09-08 12:30:00,22.02,22.03,22.0,22.01,656094.0,18.2807,18.289,18.2641,18.2724,656094.0
2015-09-08 12:40:00,22.01,22.03,22.0,22.03,637683.0,18.2724,18.289,18.2641,18.289,637683.0
2015-09-08 12:50:00,22.03,22.06,22.03,22.06,1289730.0,18.289,18.3139,18.289,18.3139,1289730.0
2015-09-08 13:00:00,22.06,22.06,22.0,22.01,819657.0,18.3139,18.3139,18.2641,18.2724,819657.0
2015-09-08 13:10:00,22.01,22.04,22.0,22.01,813930.0,18.2724,18.2973,18.2641,18.2724,813930.0
2015-09-08 13:20:00,22.01,22.05,22.0,22.05,710535.0,18.2724,18.3056,18.2641,18.3056,710535.0
2015-09-08 13:30:00,22.04,22.05,22.01,22.03,1068651.0,18.2973,18.3056,18.2724,18.289,1068651.0
2015-09-08 13:40:00,22.03,22.04,22.0,22.03,959397.0,18.289,18.2973,18.2641,18.289,959397.0
2015-09-08 13:50:00,22.03,22.06,22.02,22.05,767898.0,18.289,18.3139,18.2807,18.3056,767898.0
2015-09-08 14:00:00,22.05,22.05,22.03,22.05,685605.0,18.3056,18.3056,18.289,18.3056,685605.0
2015-09-08 14:10:00,22.05,22.07,22.05,22.06,645105.0,18.3056,18.3222,18.3056,18.3139,645105.0
2015-09-08 14:20:00,22.06,22.12,22.05,22.12,1025460.0,18.3139,18.3637,18.3056,18.3637,1025460.0
2015-09-08 14:30:00,22.12,22.15,22.09,22.14,903267.0,18.3637,18.3886,18.3388,18.3803,903267.0
2015-09-08 14:40:00,22.14,22.17,22.08,22.09,1605135.0,18.3803,18.4052,18.3305,18.3388,1605135.0
2015-09-08 14:50:00,22.09,22.1,22.06,22.07,976716.0,18.3388,18.3471,18.3139,18.3222,976716.0
2015-09-08 15:00:00,22.07,22.1,22.05,22.06,726984.0,18.3222,18.3471,18.3056,18.3139,726984.0
2015-09-08 15:10:00,22.06,22.08,22.05,22.06,860349.0,18.3139,18.3305,18.3056,18.3139,860349.0
2015-09-08 15:20:00,22.05,22.09,22.03,22.08,1055622.0,18.3056,18.3388,18.289,18.3305,1055622.0
2015-09-08 15:30:00,22.08,22.1,22.05,22.09,1353645.0,18.3305,18.3471,18.3056,18.3388,1353645.0
2015-09-08 15:40:00,22.09,22.12,22.08,22.11,1477476.0,18.3388,18.3637,18.3305,18.3554,1477476.0
2015-09-08 15:50:00,22.11,22.14,22.08,22.13,2916957.0,18.3554,18.3803,18.3305,18.372,2916957.0
2015-09-09 09:30:00,22.29,22.34,22.21,22.21,1166565.0,18.5048,18.5463,18.4384,18.4384,1166565.0
2015-09-09 09:40:00,22.21,22.23,22.12,22.13,649284.0,18.4384,18.455,18.3637,18.372,649284.0
2015-09-09 09:50:00,22.13,22.14,22.1,22.14,889983.0,18.372,18.3803,18.3471,18.3803,889983.0
2015-09-09 10:00:00,22.14,22.15,22.07,22.08,809415.0,18.3803,18.3886,18.3222,18.3305,809415.0
2015-09-09 10:10:00,22.08,22.09,22.05,22.06,700761.0,18.3305,18.3388,18.3056,18.3139,700761.0
2015-09-09 10:20:00,22.06,22.07,22.03,22.03,654504.0,18.3139,18.3222,18.289,18.289,654504.0
2015-09-09 10:30:00,22.03,22.06,22.01,22.05,923214.0,18.289,18.3139,18.2724,18.3056,923214.0
2015-09-09 10:40:00,22.05,22.06,22.03,22.05,523659.0,18.3056,18.3139,18.289,18.3056,523659.0
2015-09-09 10:50:00,22.04,22.05,22.0,22.02,615747.0,18.2973,18.3056,18.2641,18.2807,615747.0
2015-09-09 11:00:00,22.02,22.04,22.0,22.03,475875.0,18.2807,18.2973,18.2641,18.289,475875.0
2015-09-09 11:10:00,22.03,22.05,22.01,22.02,402876.0,18.289,18.3056,18.2724,18.2807,402876.0
2015-09-09 11:20:00,22.02,22.03,22.0,22.02,410223.0,18.2807,18.289,18.2641,18.2807,410223.0
2015-09-09 11:30:00,22.02,22.04,22.01,22.03,406236.0,18.2807,18.2973,18.2724,18.289,406236.0
2015-09-09 11:40:00,22.02,22.03,21.99,22.01,423735.0,18.2807,18.289,18.2558,18.2724,423735.0
2015-09-09 11:50:00,22.01,22.01,21.97,21.98,472539.0,18.2724,18.2724,18.2392,18.2475,472539.0
2015-09-09 12:00:00,21.98,22.02,21.98,22.0,436272.0,18.2475,18.2807,18.2475,18.2641,436272.0
2015-09-09 12:10:00,22.0,22.02,22.0,22.01,356175.0,18.2641,18.2807,18.2641,18.2724,356175.0
2015-09-09 12:20:00,22.02,22.02,22.0,22.01,370086.0,18.2807,18.2807,18.2641,18.2724,370086.0
2015-09-09 12:30:00,22.01,22.02,21.96,21.97,451320.0,18.2724,18.2807,18.2309,18.2392,451320.0
2015-09-09 12:40:00,21.97,21.99,21.96,21.98,340296.0,18.2392,18.2558,18.2309,18.2475,340296.0
2015-09-09 12:50:00,21.98,21.98,21.95,21.96,403083.0,18.2475,18.2475,18.2226,18.2309,403083.0
2015-09-09 13:00:00,21.96,21.98,21.95,21.97,355188.0,18.2309,18.2475,18.2226,18.2392,355188.0
2015-09-09 13:10:00,21.96,21.99,21.95,21.99,262872.0,18.2309,18.2558,18.2226,18.2558,262872.0
2015-09-09 13:20:00,21.98,21.99,21.91,21.92,370032.0,18.2475,18.2558,18.1894,18.1977,370032.0
2015-09-09 13:30:00,21.92,21.93,21.9,21.91,376884.0,18.1977,18.206,18.1811,18.1894,376884.0
2015-09-09 13:40:00,21.91,21.91,21.87,21.87,407187.0,18.1894,18.1894,18.1562,18.1562,407187.0
2015-09-09 13:50:00,21.87,21.87,21.84,21.84,542436.0,18.1562,18.1562,18.1312,18.1312,542436.0
2015-09-09 14:00:00,21.84,21.86,21.83,21.85,453336.0,18.1312,18.1479,18.1229,18.1396,453336.0
2015-09-09 14:10:00,21.85,21.89,21.85,21.88,514734.0,18.1396,18.1728,18.1396,18.1645,514734.0
2015-09-09 14:20:00,21.88,21.88,21.82,21.84,480129.0,18.1645,18.1645,18.1146,18.1312,480129.0
2015-09-09 14:30:00,21.84,21.85,21.82,21.83,492522.0,18.1312,18.1396,18.1146,18.1229,492522.0
2015-09-09 14:40:00,21.83,21.83,21.79,21.82,541131.0,18.1229,18.1229,18.0897,18.1146,541131.0
2015-09-09 14:50:00,21.82,21.86,21.81,21.84,573003.0,18.1146,18.1479,18.1063,18.1312,573003.0
2015-09-09 15:00:00,21.84,21.89,21.82,21.88,770691.0,18.1312,18.1728,18.1146,18.1645,770691.0
2015-09-09 15:10:00,21.88,21.9,21.84,21.88,952509.0,18.1645,18.1811,18.1312,18.1645,952509.0
2015-09-09 15:20:00,21.88,21.88,21.79,21.8,745629.0,18.1645,18.1645,18.0897,18.098,745629.0
2015-09-09 15:30:00,21.8,21.8,21.73,21.73,985638.0,18.098,18.098,18.0399,18.0399,985638.0
2015-09-09 15:40:00,21.73,21.73,21.68,21.69,1592271.0,18.0399,18.0399,17.9984,18.0067,1592271.0
2015-09-09 15:50:00,21.7,21.72,21.67,21.71,1974390.0,18.015,18.0316,17.9901,18.0233,1974390.0
2015-09-10 09:30:00,21.36,21.47,21.3,21.4,3015093.0,17.7328,17.8241,17.6829,17.766,3015093.0
2015-09-10 09:40:00,21.4,21.43,21.37,21.41,1716177.0,17.766,17.7909,17.7411,17.7743,1716177.0
2015-09-10 09:50:00,21.4,21.47,21.36,21.36,1417182.0,17.766,17.8241,17.7328,17.7328,1417182.0
2015-09-10 10:00:00,21.37,21.38,21.33,21.37,1772754.0,17.7411,17.7494,17.7079,17.7411,1772754.0
2015-09-10 10:10:00,21.37,21.4,21.28,21.34,1694415.0,17.7411,17.766,17.6663,17.7162,1694415.0
2015-09-10 10:20:00,21.34,21.38,21.31,21.38,954270.0,17.7162,17.7494,17.6913,17.7494,954270.0
2015-09-10 10:30:00,21.38,21.47,21.37,21.47,924933.0,17.7494,17.8241,17.7411,17.8241,924933.0
2015-09-10 10:40:00,21.47,21.51,21.45,21.51,506166.0,17.8241,17.8573,17.8075,17.8573,506166.0
2015-09-10 10:50:00,21.51,21.54,21.5,21.52,434820.0,17.8573,17.8822,17.849,17.8656,434820.0
2015-09-10 11:00:00,21.52,21.52,21.49,21.5,554682.0,17.8656,17.8656,17.8407,17.849,554682.0
2015-09-10 11:10:00,21.5,21.51,21.44,21.44,584379.0,17.849,17.8573,17.7992,17.7992,584379.0
2015-09-10 11:20:00,21.44,21.45,21.41,21.44,486363.0,17.7992,17.8075,17.7743,17.7992,486363.0
2015-09-10 11:30:00,21.44,21.5,21.44,21.5,539262.0,17.7992,17.849,17.7992,17.849,539262.0
2015-09-10 11:40:00,21.49,21.5,21.46,21.46,485571.0,17.8407,17.849,17.8158,17.8158,485571.0
2015-09-10 11:50:00,21.46,21.5,21.45,21.45,697284.0,17.8158,17.849,17.8075,17.8075,697284.0
2015-09-10 12:00:00,21.46,21.53,21.44,21.52,751083.0,17.8158,17.8739,17.7992,17.8656,751083.0
2015-09-10 12:10:00,21.52,21.52,21.47,21.47,617679.0,17.8656,17.8656,17.8241,17.8241,617679.0
2015-09-10 12:20:00,21.47,21.49,21.45,21.47,495588.0,17.8241,17.8407,17.8075,17.8241,495588.0
2015-09-10 12:30:00,21.47,21.5,21.45,21.48,918450.0,17.8241,17.849,17.8075,17.8324,918450.0
2015-09-10 12:40:00,21.48,21.48,21.45,21.47,844368.0,17.8324,17.8324,17.8075,17.8241,844368.0
2015-09-10 12:50:00,21.47,21.47,21.39,21.41,681000.0,17.8241,17.8241,17.7577,17.7743,681000.0
2015-09-10 13:00:00,21.41,21.44,21.39,21.41,750906.0,17.7743,17.7992,17.7577,17.7743,750906.0
2015-09-10 13:10:00,21.41,21.45,21.41,21.44,555030.0,17.7743,17.8075,17.7743,17.7992,555030.0
2015-09-10 13:20:00,21.44,21.5,21.43,21.48,833793.0,17.7992,17.849,17.7909,17.8324,833793.0
2015-09-10 13:30:00,21.48,21.53,21.48,21.51,1010823.0,17.8324,17.8739,17.8324,17.8573,1010823.0
2015-09-10 13:40:00,21.51,21.54,21.5,21.52,646647.0,17.8573,17.8822,17.849,17.8656,646647.0
2015-09-10 13:50:00,21.52,21.55,21.49,21.51,597453.0,17.8656,17.8905,17.8407,17.8573,597453.0
2015-09-10 14:00:00,21.51,21.52,21.48,21.48,457515.0,17.8573,17.8656,17.8324,17.8324,457515.0
2015-09-10 14:10:00,21.48,21.5,21.47,21.48,1052544.0,17.8324,17.849,17.8241,17.8324,1052544.0
2015-09-10 14:20:00,21.48,21.48,21.46,21.46,770364.0,17.8324,17.8324,17.8158,17.8158,770364.0
2015-09-10 14:30:00,21.46,21.47,21.45,21.46,684549.0,17.8158,17.8241,17.8075,17.8158,684549.0
2015-09-10 14:40:00,21.45,21.47,21.4,21.41,677889.0,17.8075,17.8241,17.766,17.7743,677889.0
2015-09-10 14:50:00,21.41,21.44,21.38,21.38,889449.0,17.7743,17.7992,17.7494,17.7494,889449.0
2015-09-10 15:00:00,21.38,21.39,21.36,21.38,1004949.0,17.7494,17.7577,17.7328,17.7494,1004949.0
2015-09-10 15:10:00,21.38,21.45,21.38,21.41,1183230.0,17.7494,17.8075,17.7494,17.7743,1183230.0
2015-09-10 15:20:00,21.41,21.42,21.35,21.37,1174665.0,17.7743,17.7826,17.7245,17.7411,1174665.0
2015-09-10 15:30:00,21.37,21.38,21.33,21.34,1331967.0,17.7411,17.7494,17.7079,17.7162,1331967.0
2015-09-10 15:40:00,21.34,21.35,21.3,21.34,1684635.0,17.7162,17.7245,17.6829,17.7162,1684635.0
2015-09-10 15:50:00,21.34,21.39,21.33,21.38,2364627.0,17.7162,17.7577,17.7079,17.7494,2364627.0
2015-09-11 09:30:00,21.39,21.48,21.35,21.42,994215.0,17.7577,17.8324,17.7245,17.7826,994215.0
2015-09-11 09:40:00,21.42,21.44,21.37,21.38,496956.0,17.7826,17.7992,17.7411,17.7494,496956.0
2015-09-11 09:50:00,21.38,21.42,21.35,21.36,491961.0,17.7494,17.7826,17.7245,17.7328,491961.0
2015-09-11 10:00:00,21.35,21.4,21.33,21.39,514413.0,17.7245,17.766,17.7079,17.7577,514413.0
2015-09-11 10:10:00,21.39,21.44,21.38,21.44,1251783.0,17.7577,17.7992,17.7494,17.7992,1251783.0
2015-09-11 10:20:00,21.43,21.45,21.43,21.43,570285.0,17.7909,17.8075,17.7909,17.7909,570285.0
2015-09-11 10:30:00,21.43,21.45,21.42,21.44,396195.0,17.7909,17.8075,17.7826,17.7992,396195.0
2015-09-11 10:40:00,21.44,21.47,21.43,21.46,354858.0,17.7992,17.8241,17.7909,17.8158,354858.0
2015-09-11 10:50:00,21.46,21.46,21.42,21.44,381594.0,17.8158,17.8158,17.7826,17.7992,381594.0
2015-09-11 11:00:00,21.44,21.47,21.43,21.46,421053.0,17.7992,17.8241,17.7909,17.8158,421053.0
2015-09-11 11:10:00,21.46,21.47,21.43,21.47,326355.0,17.8158,17.8241,17.7909,17.8241,326355.0
2015-09-11 11:20:00,21.47,21.5,21.46,21.49,380475.0,17.8241,17.849,17.8158,17.8407,380475.0
2015-09-11 11:30:00,21.49,21.49,21.46,21.49,404454.0,17.8407,17.8407,17.8158,17.8407,404454.0
2015-09-11 11:40:00,21.49,21.5,21.47,21.5,645225.0,17.8407,17.849,17.8241,17.849,645225.0
2015-09-11 11:50:00,21.49,21.54,21.49,21.5,520626.0,17.8407,17.8822,17.8407,17.849,520626.0
2015-09-11 12:00:00,21.5,21.53,21.48,21.52,475059.0,17.849,17.8739,17.8324,17.8656,475059.0
2015-09-11 12:10:00,21.52,21.54,21.51,21.52,338607.0,17.8656,17.8822,17.8573,17.8656,338607.0
2015-09-11 12:20:00,21.52,21.52,21.5,21.52,209277.0,17.8656,17.8656,17.849,17.8656,209277.0
2015-09-11 12:30:00,21.52,21.54,21.5,21.5,461274.0,17.8656,17.8822,17.849,17.849,461274.0
2015-09-11 12:40:00,21.5,21.55,21.5,21.55,260028.0,17.849,17.8905,17.849,17.8905,260028.0
2015-09-11 12:50:00,21.55,21.56,21.54,21.55,298476.0,17.8905,17.8988,17.8822,17.8905,298476.0
2015-09-11 13:00:00,21.55,21.55,21.5,21.5,321567.0,17.8905,17.8905,17.849,17.849,321567.0
2015-09-11 13:10:00,21.51,21.51,21.47,21.47,199695.0,17.8573,17.8573,17.8241,17.8241,199695.0
2015-09-11 13:20:00,21.47,21.48,21.45,21.46,303543.0,17.8241,17.8324,17.8075,17.8158,303543.0
2015-09-11 13:30:00,21.46,21.47,21.44,21.45,253308.0,17.8158,17.8241,17.7992,17.8075,253308.0
2015-09-11 13:40:00,21.45,21.47,21.45,21.46,299586.0,17.8075,17.8241,17.8075,17.8158,299586.0
2015-09-11 13:50:00,21.46,21.48,21.45,21.48,389640.0,17.8158,17.8324,17.8075,17.8324,389640.0
2015-09-11 14:00:00,21.48,21.48,21.44,21.46,251121.0,17.8324,17.8324,17.7992,17.8158,251121.0
2015-09-11 14:10:00,21.46,21.48,21.46,21.47,188409.0,17.8158,17.8324,17.8158,17.8241,188409.0
2015-09-11 14:20:00,21.47,21.49,21.47,21.48,219231.0,17.8241,17.8407,17.8241,17.8324,219231.0
2015-09-11 14:30:00,21.48,21.52,21.48,21.5,349680.0,17.8324,17.8656,17.8324,17.849,349680.0
2015-09-11 14:40:00,21.5,21.5,21.48,21.49,413343.0,17.849,17.849,17.8324,17.8407,413343.0
2015-09-11 14:50:00,21.49,21.51,21.47,21.51,500844.0,17.8407,17.8573,17.8241,17.8573,500844.0
2015-09-11 15:00:00,21.51,21.53,21.5,21.52,443157.0,17.8573,17.8739,17.849,17.8656,443157.0
2015-09-11 15:10:00,21.52,21.53,21.51,21.52,454983.0,17.8656,17.8739,17.8573,17.8656,454983.0
2015-09-11 15:20:00,21.52,21.52,21.48,21.48,590238.0,17.8656,17.8656,17.8324,17.8324,590238.0
2015-09-11 15:30:00,21.48,21.5,21.46,21.5,617694.0,17.8324,17.849,17.8158,17.849,617694.0
2015-09-11 15:40:00,21.5,21.51,21.48,21.49,894228.0,17.849,17.8573,17.8324,17.8407,894228.0
2015-09-11 15:50:00,21.49,21.55,21.49,21.54,1797429.0,17.8407,17.8905,17.8407,17.8822,1797429.0
2015-09-14 09:30:00,21.55,21.56,21.33,21.34,1031754.0,17.8905,17.8988,17.7079,17.7162,1031754.0
2015-09-14 09:40:00,21.34,21.35,21.27,21.29,961962.0,17.7162,17.7245,17.658,17.6746,961962.0
2015-09-14 09:50:00,21.29,21.34,21.27,21.33,572004.0,17.6746,17.7162,17.658,17.7079,572004.0
2015-09-14 10:00:00,21.33,21.38,21.32,21.38,522795.0,17.7079,17.7494,17.6996,17.7494,522795.0
2015-09-14 10:10:00,21.37,21.37,21.34,21.35,846447.0,17.7411,17.7411,17.7162,17.7245,846447.0
2015-09-14 10:20:00,21.35,21.37,21.34,21.36,283527.0,17.7245,17.7411,17.7162,17.7328,283527.0
2015-09-14 10:30:00,21.35,21.39,21.35,21.38,371634.0,17.7245,17.7577,17.7245,17.7494,371634.0
2015-09-14 10:40:00,21.38,21.39,21.36,21.38,277497.0,17.7494,17.7577,17.7328,17.7494,277497.0
2015-09-14 10:50:00,21.38,21.38,21.34,21.37,224760.0,17.7494,17.7494,17.7162,17.7411,224760.0
2015-09-14 11:00:00,21.37,21.38,21.36,21.36,233310.0,17.7411,17.7494,17.7328,17.7328,233310.0
2015-09-14 11:10:00,21.36,21.37,21.34,21.36,386370.0,17.7328,17.7411,17.7162,17.7328,386370.0
2015-09-14 11:20:00,21.37,21.4,21.36,21.4,408165.0,17.7411,17.766,17.7328,17.766,408165.0
2015-09-14 11:30:00,21.4,21.4,21.38,21.39,263223.0,17.766,17.766,17.7494,17.7577,263223.0
2015-09-14 11:40:00,21.38,21.4,21.35,21.37,300072.0,17.7494,17.766,17.7245,17.7411,300072.0
2015-09-14 11:50:00,21.37,21.41,21.37,21.4,264267.0,17.7411,17.7743,17.7411,17.766,264267.0
2015-09-14 12:00:00,21.4,21.42,21.4,21.41,280428.0,17.766,17.7826,17.766,17.7743,280428.0
2015-09-14 12:10:00,21.41,21.42,21.39,21.4,287538.0,17.7743,17.7826,17.7577,17.766,287538.0
2015-09-14 12:20:00,21.4,21.42,21.39,21.4,214683.0,17.766,17.7826,17.7577,17.766,214683.0
2015-09-14 12:30:00,21.41,21.43,21.39,21.39,244650.0,17.7743,17.7909,17.7577,17.7577,244650.0
2015-09-14 12:40:00,21.39,21.41,21.38,21.4,193122.0,17.7577,17.7743,17.7494,17.766,193122.0
2015-09-14 12:50:00,21.4,21.41,21.39,21.4,157905.0,17.766,17.7743,17.7577,17.766,157905.0
2015-09-14 13:00:00,21.39,21.41,21.37,21.38,194310.0,17.7577,17.7743,17.7411,17.7494,194310.0
2015-09-14 13:10:00,21.38,21.41,21.37,21.4,302058.0,17.7494,17.7743,17.7411,17.766,302058.0
2015-09-14 13:20:00,21.4,21.42,21.39,21.41,209910.0,17.766,17.7826,17.7577,17.7743,209910.0
2015-09-14 13:30:00,21.41,21.42,21.41,21.42,220065.0,17.7743,17.7826,17.7743,17.7826,220065.0
2015-09-14 13:40:00,21.42,21.44,21.42,21.43,345903.0,17.7826,17.7992,17.7826,17.7909,345903.0
2015-09-14 13:50:00,21.43,21.43,21.4,21.42,415800.0,17.7909,17.7909,17.766,17.7826,415800.0
2015-09-14 14:00:00,21.42,21.42,21.4,21.41,235554.0,17.7826,17.7826,17.766,17.7743,235554.0
2015-09-14 14:10:00,21.41,21.43,21.4,21.42,294282.0,17.7743,17.7909,17.766,17.7826,294282.0
2015-09-14 14:20:00,21.42,21.43,21.4,21.41,315114.0,17.7826,17.7909,17.766,17.7743,315114.0
2015-09-14 14:30:00,21.41,21.42,21.4,21.42,290661.0,17.7743,17.7826,17.766,17.7826,290661.0
2015-09-14 14:40:00,21.42,21.43,21.41,21.41,372672.0,17.7826,17.7909,17.7743,17.7743,372672.0
2015-09-14 14:50:00,21.4,21.45,21.4,21.42,391677.0,17.766,17.8075,17.766,17.7826,391677.0
2015-09-14 15:00:00,21.42,21.43,21.4,21.41,333630.0,17.7826,17.7909,17.766,17.7743,333630.0
2015-09-14 15:10:00,21.41,21.46,21.41,21.45,522522.0,17.7743,17.8158,17.7743,17.8075,522522.0
2015-09-14 15:20:00,21.45,21.47,21.42,21.44,659373.0,17.8075,17.8241,17.7826,17.7992,659373.0
2015-09-14 15:30:00,21.44,21.45,21.41,21.43,481515.0,17.7992,17.8075,17.7743,17.7909,481515.0
2015-09-14 15:40:00,21.43,21.44,21.41,21.42,560826.0,17.7909,17.7992,17.7743,17.7826,560826.0
2015-09-14 15:50:00,21.42,21.44,21.41,21.43,1342449.0,17.7826,17.7992,17.7743,17.7909,1342449.0
2015-09-15 09:30:00,21.49,21.53,21.44,21.44,575814.0,17.8407,17.8739,17.7992,17.7992,575814.0
2015-09-15 09:40:00,21.44,21.44,21.4,21.41,447936.0,17.7992,17.7992,17.766,17.7743,447936.0
2015-09-15 09:50:00,21.41,21.43,21.39,21.42,717915.0,17.7743,17.7909,17.7577,17.7826,717915.0
2015-09-15 10:00:00,21.42,21.44,21.39,21.4,697422.0,17.7826,17.7992,17.7577,17.766,697422.0
2015-09-15 10:10:00,21.4,21.4,21.35,21.35,383661.0,17.766,17.766,17.7245,17.7245,383661.0
2015-09-15 10:20:00,21.36,21.4,21.35,21.39,817281.0,17.7328,17.766,17.7245,17.7577,817281.0
2015-09-15 10:30:00,21.39,21.43,21.39,21.43,533226.0,17.7577,17.7909,17.7577,17.7909,533226.0
2015-09-15 10:40:00,21.43,21.48,21.43,21.46,652455.0,17.7909,17.8324,17.7909,17.8158,652455.0
2015-09-15 10:50:00,21.46,21.47,21.43,21.45,619407.0,17.8158,17.8241,17.7909,17.8075,619407.0
2015-09-15 11:00:00,21.45,21.48,21.44,21.45,796017.0,17.8075,17.8324,17.7992,17.8075,796017.0
2015-09-15 11:10:00,21.45,21.46,21.41,21.42,535521.0,17.8075,17.8158,17.7743,17.7826,535521.0
2015-09-15 11:20:00,21.42,21.45,21.41,21.43,476187.0,17.7826,17.8075,17.7743,17.7909,476187.0
2015-09-15 11:30:00,21.43,21.46,21.42,21.45,233034.0,17.7909,17.8158,17.7826,17.8075,233034.0
2015-09-15 11:40:00,21.45,21.48,21.45,21.47,273675.0,17.8075,17.8324,17.8075,17.8241,273675.0
2015-09-15 11:50:00,21.47,21.48,21.44,21.48,347862.0,17.8241,17.8324,17.7992,17.8324,347862.0
2015-09-15 12:00:00,21.47,21.48,21.44,21.45,225513.0,17.8241,17.8324,17.7992,17.8075,225513.0
2015-09-15 12:10:00,21.45,21.5,21.44,21.47,387288.0,17.8075,17.849,17.7992,17.8241,387288.0
2015-09-15 12:20:00,21.47,21.48,21.45,21.48,458640.0,17.8241,17.8324,17.8075,17.8324,458640.0
2015-09-15 12:30:00,21.48,21.5,21.46,21.5,266025.0,17.8324,17.849,17.8158,17.849,266025.0
2015-09-15 12:40:00,21.5,21.51,21.48,21.49,218808.0,17.849,17.8573,17.8324,17.8407,218808.0
2015-09-15 12:50:00,21.49,21.49,21.46,21.47,327885.0,17.8407,17.8407,17.8158,17.8241,327885.0
2015-09-15 13:00:00,21.47,21.49,21.47,21.49,207630.0,17.8241,17.8407,17.8241,17.8407,207630.0
2015-09-15 13:10:00,21.49,21.52,21.47,21.51,348192.0,17.8407,17.8656,17.8241,17.8573,348192.0
2015-09-15 13:20:00,21.51,21.54,21.5,21.53,251706.0,17.8573,17.8822,17.849,17.8739,251706.0
2015-09-15 13:30:00,21.54,21.57,21.53,21.56,478854.0,17.8822,17.9071,17.8739,17.8988,478854.0
2015-09-15 13:40:00,21.56,21.57,21.53,21.53,311130.0,17.8988,17.9071,17.8739,17.8739,311130.0
2015-09-15 13:50:00,21.53,21.53,21.5,21.51,238083.0,17.8739,17.8739,17.849,17.8573,238083.0
2015-09-15 14:00:00,21.51,21.53,21.5,21.53,280062.0,17.8573,17.8739,17.849,17.8739,280062.0
2015-09-15 14:10:00,21.53,21.55,21.51,21.51,265848.0,17.8739,17.8905,17.8573,17.8573,265848.0
2015-09-15 14:20:00,21.51,21.51,21.48,21.49,359082.0,17.8573,17.8573,17.8324,17.8407,359082.0
2015-09-15 14:30:00,21.49,21.51,21.48,21.5,346143.0,17.8407,17.8573,17.8324,17.849,346143.0
2015-09-15 14:40:00,21.5,21.52,21.48,21.51,480912.0,17.849,17.8656,17.8324,17.8573,480912.0
2015-09-15 14:50:00,21.51,21.51,21.48,21.5,446223.0,17.8573,17.8573,17.8324,17.849,446223.0
2015-09-15 15:00:00,21.5,21.51,21.48,21.5,415233.0,17.849,17.8573,17.8324,17.849,415233.0
2015-09-15 15:10:00,21.5,21.5,21.47,21.47,363594.0,17.849,17.849,17.8241,17.8241,363594.0
2015-09-15 15:20:00,21.47,21.48,21.46,21.47,470214.0,17.8241,17.8324,17.8158,17.8241,470214.0
2015-09-15 15:30:00,21.46,21.48,21.45,21.45,526278.0,17.8158,17.8324,17.8075,17.8075,526278.0
2015-09-15 15:40:00,21.45,21.46,21.44,21.45,908976.0,17.8075,17.8158,17.7992,17.8075,908976.0
2015-09-15 15:50:00,21.45,21.45,21.43,21.44,1294635.0,17.8075,17.8075,17.7909,17.7992,1294635.0
2015-09-16 09:30:00,21.53,21.53,21.43,21.44,1034742.0,17.8739,17.8739,17.7909,17.7992,1034742.0
2015-09-16 09:40:00,21.44,21.46,21.39,21.41,643515.0,17.7992,17.8158,17.7577,17.7743,643515.0
2015-09-16 09:50:00,21.41,21.44,21.4,21.43,362772.0,17.7743,17.7992,17.766,17.7909,362772.0
2015-09-16 10:00:00,21.43,21.46,21.42,21.43,310179.0,17.7909,17.8158,17.7826,17.7909,310179.0
2015-09-16 10:10:00,21.44,21.47,21.42,21.43,331995.0,17.7992,17.8241,17.7826,17.7909,331995.0
2015-09-16 10:20:00,21.43,21.45,21.4,21.41,201921.0,17.7909,17.8075,17.766,17.7743,201921.0
2015-09-16 10:30:00,21.41,21.45,21.41,21.42,273993.0,17.7743,17.8075,17.7743,17.7826,273993.0
2015-09-16 10:40:00,21.42,21.42,21.37,21.38,300867.0,17.7826,17.7826,17.7411,17.7494,300867.0
2015-09-16 10:50:00,21.38,21.39,21.35,21.36,490584.0,17.7494,17.7577,17.7245,17.7328,490584.0
2015-09-16 11:00:00,21.36,21.41,21.36,21.4,616455.0,17.7328,17.7743,17.7328,17.766,616455.0
2015-09-16 11:10:00,21.4,21.44,21.4,21.41,385074.0,17.766,17.7992,17.766,17.7743,385074.0
2015-09-16 11:20:00,21.41,21.45,21.41,21.43,395280.0,17.7743,17.8075,17.7743,17.7909,395280.0
2015-09-16 11:30:00,21.43,21.43,21.41,21.43,183378.0,17.7909,17.7909,17.7743,17.7909,183378.0
2015-09-16 11:40:00,21.42,21.44,21.41,21.43,346110.0,17.7826,17.7992,17.7743,17.7909,346110.0
2015-09-16 11:50:00,21.43,21.44,21.41,21.44,331785.0,17.7909,17.7992,17.7743,17.7992,331785.0
2015-09-16 12:00:00,21.44,21.45,21.42,21.42,285444.0,17.7992,17.8075,17.7826,17.7826,285444.0
2015-09-16 12:10:00,21.42,21.44,21.41,21.43,176946.0,17.7826,17.7992,17.7743,17.7909,176946.0
2015-09-16 12:20:00,21.43,21.46,21.43,21.46,147246.0,17.7909,17.8158,17.7909,17.8158,147246.0
2015-09-16 12:30:00,21.46,21.46,21.44,21.44,270594.0,17.8158,17.8158,17.7992,17.7992,270594.0
2015-09-16 12:40:00,21.45,21.47,21.45,21.47,327918.0,17.8075,17.8241,17.8075,17.8241,327918.0
2015-09-16 12:50:00,21.47,21.5,21.46,21.5,228009.0,17.8241,17.849,17.8158,17.849,228009.0
2015-09-16 13:00:00,21.5,21.5,21.47,21.49,277611.0,17.849,17.849,17.8241,17.8407,277611.0
2015-09-16 13:10:00,21.49,21.49,21.48,21.48,130479.0,17.8407,17.8407,17.8324,17.8324,130479.0
2015-09-16 13:20:00,21.48,21.49,21.47,21.48,202107.0,17.8324,17.8407,17.8241,17.8324,202107.0
2015-09-16 13:30:00,21.48,21.49,21.47,21.47,176586.0,17.8324,17.8407,17.8241,17.8241,176586.0
2015-09-16 13:40:00,21.47,21.49,21.47,21.49,175914.0,17.8241,17.8407,17.8241,17.8407,175914.0
2015-09-16 13:50:00,21.49,21.51,21.49,21.49,216174.0,17.8407,17.8573,17.8407,17.8407,216174.0
2015-09-16 14:00:00,21.49,21.5,21.47,21.49,273249.0,17.8407,17.849,17.8241,17.8407,273249.0
2015-09-16 14:10:00,21.49,21.49,21.44,21.44,213120.0,17.8407,17.8407,17.7992,17.7992,213120.0
2015-09-16 14:20:00,21.44,21.45,21.42,21.45,239295.0,17.7992,17.8075,17.7826,17.8075,239295.0
2015-09-16 14:30:00,21.45,21.48,21.45,21.46,291051.0,17.8075,17.8324,17.8075,17.8158,291051.0
2015-09-16 14:40:00,21.46,21.5,21.45,21.5,280764.0,17.8158,17.849,17.8075,17.849,280764.0
2015-09-16 14:50:00,21.5,21.53,21.48,21.51,330504.0,17.849,17.8739,17.8324,17.8573,330504.0
2015-09-16 15:00:00,21.52,21.54,21.51,21.53,404628.0,17.8656,17.8822,17.8573,17.8739,404628.0
2015-09-16 15:10:00,21.53,21.55,21.51,21.54,461517.0,17.8739,17.8905,17.8573,17.8822,461517.0
2015-09-16 15:20:00,21.54,21.56,21.53,21.56,462642.0,17.8822,17.8988,17.8739,17.8988,462642.0
2015-09-16 15:30:00,21.56,21.58,21.55,21.57,498486.0,17.8988,17.9154,17.8905,17.9071,498486.0
2015-09-16 15:40:00,21.58,21.59,21.55,21.55,678171.0,17.9154,17.9237,17.8905,17.8905,678171.0
2015-09-16 15:50:00,21.55,21.59,21.55,21.56,1614105.0,17.8905,17.9237,17.8905,17.8988,1614105.0
2015-09-17 09:30:00,21.57,21.58,21.49,21.5,556524.0,17.9071,17.9154,17.8407,17.849,556524.0
2015-09-17 09:40:00,21.49,21.51,21.48,21.49,285063.0,17.8407,17.8573,17.8324,17.8407,285063.0
2015-09-17 09:50:00,21.49,21.52,21.49,21.5,242154.0,17.8407,17.8656,17.8407,17.849,242154.0
2015-09-17 10:00:00,21.5,21.52,21.45,21.45,269298.0,17.849,17.8656,17.8075,17.8075,269298.0
2015-09-17 10:10:00,21.45,21.46,21.43,21.44,395718.0,17.8075,17.8158,17.7909,17.7992,395718.0
2015-09-17 10:20:00,21.43,21.44,21.39,21.4,399084.0,17.7909,17.7992,17.7577,17.766,399084.0
2015-09-17 10:30:00,21.4,21.42,21.39,21.4,494049.0,17.766,17.7826,17.7577,17.766,494049.0
2015-09-17 10:40:00,21.4,21.45,21.39,21.44,390945.0,17.766,17.8075,17.7577,17.7992,390945.0
2015-09-17 10:50:00,21.44,21.45,21.42,21.43,228342.0,17.7992,17.8075,17.7826,17.7909,228342.0
2015-09-17 11:00:00,21.42,21.47,21.42,21.47,177480.0,17.7826,17.8241,17.7826,17.8241,177480.0
2015-09-17 11:10:00,21.47,21.47,21.44,21.46,249057.0,17.8241,17.8241,17.7992,17.8158,249057.0
2015-09-17 11:20:00,21.46,21.51,21.46,21.48,860553.0,17.8158,17.8573,17.8158,17.8324,860553.0
2015-09-17 11:30:00,21.48,21.52,21.48,21.51,371001.0,17.8324,17.8656,17.8324,17.8573,371001.0
2015-09-17 11:40:00,21.51,21.53,21.51,21.52,208434.0,17.8573,17.8739,17.8573,17.8656,208434.0
2015-09-17 11:50:00,21.52,21.53,21.5,21.52,269337.0,17.8656,17.8739,17.849,17.8656,269337.0
2015-09-17 12:00:00,21.52,21.53,21.5,21.5,146058.0,17.8656,17.8739,17.849,17.849,146058.0
2015-09-17 12:10:00,21.5,21.54,21.5,21.53,286113.0,17.849,17.8822,17.849,17.8739,286113.0
2015-09-17 12:20:00,21.53,21.55,21.53,21.55,204429.0,17.8739,17.8905,17.8739,17.8905,204429.0
2015-09-17 12:30:00,21.55,21.56,21.54,21.55,252777.0,17.8905,17.8988,17.8822,17.8905,252777.0
2015-09-17 12:40:00,21.56,21.57,21.55,21.56,297735.0,17.8988,17.9071,17.8905,17.8988,297735.0
2015-09-17 12:50:00,21.56,21.58,21.56,21.57,216078.0,17.8988,17.9154,17.8988,17.9071,216078.0
2015-09-17 13:00:00,21.57,21.57,21.55,21.56,172020.0,17.9071,17.9071,17.8905,17.8988,172020.0
2015-09-17 13:10:00,21.56,21.59,21.56,21.59,286998.0,17.8988,17.9237,17.8988,17.9237,286998.0
2015-09-17 13:20:00,21.59,21.61,21.57,21.57,287313.0,17.9237,17.9403,17.9071,17.9071,287313.0
2015-09-17 13:30:00,21.57,21.59,21.57,21.57,211452.0,17.9071,17.9237,17.9071,17.9071,211452.0
2015-09-17 13:40:00,21.57,21.59,21.56,21.57,197130.0,17.9071,17.9237,17.8988,17.9071,197130.0
2015-09-17 13:50:00,21.57,21.58,21.55,21.55,244185.0,17.9071,17.9154,17.8905,17.8905,244185.0
2015-09-17 14:00:00,21.56,21.65,21.44,21.55,922599.0,17.8988,17.9735,17.7992,17.8905,922599.0
2015-09-17 14:10:00,21.55,21.64,21.55,21.58,394266.0,17.8905,17.9652,17.8905,17.9154,394266.0
2015-09-17 14:20:00,21.59,21.6,21.53,21.53,445917.0,17.9237,17.932,17.8739,17.8739,445917.0
2015-09-17 14:30:00,21.53,21.61,21.53,21.58,528297.0,17.8739,17.9403,17.8739,17.9154,528297.0
2015-09-17 14:40:00,21.58,21.76,21.57,21.74,839766.0,17.9154,18.0648,17.9071,18.0482,839766.0
2015-09-17 14:50:00,21.73,21.75,21.7,21.73,673149.0,18.0399,18.0565,18.015,18.0399,673149.0
2015-09-17 15:00:00,21.73,21.76,21.66,21.68,577329.0,18.0399,18.0648,17.9818,17.9984,577329.0
2015-09-17 15:10:00,21.67,21.7,21.59,21.6,656772.0,17.9901,18.015,17.9237,17.932,656772.0
2015-09-17 15:20:00,21.6,21.6,21.48,21.56,660525.0,17.932,17.932,17.8324,17.8988,660525.0
2015-09-17 15:30:00,21.55,21.58,21.5,21.53,931941.0,17.8905,17.9154,17.849,17.8739,931941.0
2015-09-17 15:40:00,21.54,21.56,21.5,21.52,884934.0,17.8822,17.8988,17.849,17.8656,884934.0
2015-09-17 15:50:00,21.52,21.52,21.47,21.49,2766975.0,17.8656,17.8656,17.8241,17.8407,2766975.0
2015-09-18 09:30:00,21.25,21.38,21.2,21.36,10125327.0,17.6414,17.7494,17.5999,17.7328,10125327.0
2015-09-18 09:40:00,21.36,21.39,21.34,21.34,710823.0,17.7328,17.7577,17.7162,17.7162,710823.0
2015-09-18 09:50:00,21.34,21.35,21.29,21.31,850005.0,17.7162,17.7245,17.6746,17.6913,850005.0
2015-09-18 10:00:00,21.31,21.34,21.26,21.33,728994.0,17.6913,17.7162,17.6497,17.7079,728994.0
2015-09-18 10:10:00,21.33,21.35,21.29,21.3,436944.0,17.7079,17.7245,17.6746,17.6829,436944.0
2015-09-18 10:20:00,21.3,21.38,21.29,21.35,401541.0,17.6829,17.7494,17.6746,17.7245,401541.0
2015-09-18 10:30:00,21.35,21.35,21.31,21.31,272688.0,17.7245,17.7245,17.6913,17.6913,272688.0
2015-09-18 10:40:00,21.32,21.36,21.31,21.35,239466.0,17.6996,17.7328,17.6913,17.7245,239466.0
2015-09-18 10:50:00,21.35,21.37,21.32,21.35,184710.0,17.7245,17.7411,17.6996,17.7245,184710.0
2015-09-18 11:00:00,21.35,21.39,21.34,21.36,289068.0,17.7245,17.7577,17.7162,17.7328,289068.0
2015-09-18 11:10:00,21.36,21.36,21.31,21.32,224553.0,17.7328,17.7328,17.6913,17.6996,224553.0
2015-09-18 11:20:00,21.32,21.35,21.29,21.29,350646.0,17.6996,17.7245,17.6746,17.6746,350646.0
2015-09-18 11:30:00,21.29,21.33,21.29,21.33,414705.0,17.6746,17.7079,17.6746,17.7079,414705.0
2015-09-18 11:40:00,21.33,21.41,21.32,21.4,345219.0,17.7079,17.7743,17.6996,17.766,345219.0
2015-09-18 11:50:00,21.41,21.41,21.38,21.38,270831.0,17.7743,17.7743,17.7494,17.7494,270831.0
2015-09-18 12:00:00,21.38,21.39,21.34,21.34,205017.0,17.7494,17.7577,17.7162,17.7162,205017.0
2015-09-18 12:10:00,21.34,21.34,21.3,21.31,325866.0,17.7162,17.7162,17.6829,17.6913,325866.0
2015-09-18 12:20:00,21.31,21.32,21.3,21.32,414459.0,17.6913,17.6996,17.6829,17.6996,414459.0
2015-09-18 12:30:00,21.31,21.32,21.29,21.3,330336.0,17.6913,17.6996,17.6746,17.6829,330336.0
2015-09-18 12:40:00,21.3,21.31,21.28,21.29,301212.0,17.6829,17.6913,17.6663,17.6746,301212.0
2015-09-18 12:50:00,21.29,21.31,21.28,21.29,175344.0,17.6746,17.6913,17.6663,17.6746,175344.0
2015-09-18 13:00:00,21.29,21.32,21.28,21.32,252537.0,17.6746,17.6996,17.6663,17.6996,252537.0
2015-09-18 13:10:00,21.32,21.32,21.29,21.29,258687.0,17.6996,17.6996,17.6746,17.6746,258687.0
2015-09-18 13:20:00,21.29,21.3,21.25,21.28,377226.0,17.6746,17.6829,17.6414,17.6663,377226.0
2015-09-18 13:30:00,21.28,21.28,21.24,21.25,398616.0,17.6663,17.6663,17.6331,17.6414,398616.0
2015-09-18 13:40:00,21.24,21.27,21.23,21.24,251391.0,17.6331,17.658,17.6248,17.6331,251391.0
2015-09-18 13:50:00,21.24,21.24,21.19,21.2,312204.0,17.6331,17.6331,17.5916,17.5999,312204.0
2015-09-18 14:00:00,21.19,21.25,21.18,21.23,400488.0,17.5916,17.6414,17.5833,17.6248,400488.0
2015-09-18 14:10:00,21.23,21.26,21.22,21.24,349740.0,17.6248,17.6497,17.6165,17.6331,349740.0
2015-09-18 14:20:00,21.24,21.27,21.23,21.25,318396.0,17.6331,17.658,17.6248,17.6414,318396.0
2015-09-18 14:30:00,21.25,21.25,21.2,21.24,342576.0,17.6414,17.6414,17.5999,17.6331,342576.0
2015-09-18 14:40:00,21.24,21.25,21.19,21.19,390483.0,17.6331,17.6414,17.5916,17.5916,390483.0
2015-09-18 14:50:00,21.19,21.22,21.17,21.21,516636.0,17.5916,17.6165,17.575,17.6082,516636.0
2015-09-18 15:00:00,21.21,21.23,21.17,21.19,706881.0,17.6082,17.6248,17.575,17.5916,706881.0
2015-09-18 15:10:00,21.19,21.21,21.18,21.18,516855.0,17.5916,17.6082,17.5833,17.5833,516855.0
2015-09-18 15:20:00,21.18,21.19,21.14,21.16,801279.0,17.5833,17.5916,17.5501,17.5667,801279.0
2015-09-18 15:30:00,21.16,21.17,21.14,21.16,921063.0,17.5667,17.575,17.5501,17.5667,921063.0
2015-09-18 15:40:00,21.16,21.16,21.11,21.13,1928832.0,17.5667,17.5667,17.5252,17.5418,1928832.0
2015-09-18 15:50:00,21.12,21.16,21.09,21.13,2692584.0,17.5335,17.5667,17.5086,17.5418,2692584.0
2015-09-21 09:30:00,21.25,21.29,21.18,21.24,1055094.0,17.6414,17.6746,17.5833,17.6331,1055094.0
2015-09-21 09:40:00,21.24,21.33,21.23,21.31,777927.0,17.6331,17.7079,17.6248,17.6913,777927.0
2015-09-21 09:50:00,21.31,21.33,21.29,21.29,638274.0,17.6913,17.7079,17.6746,17.6746,638274.0
2015-09-21 10:00:00,21.29,21.31,21.28,21.3,384543.0,17.6746,17.6913,17.6663,17.6829,384543.0
2015-09-21 10:10:00,21.3,21.32,21.28,21.31,560040.0,17.6829,17.6996,17.6663,17.6913,560040.0
2015-09-21 10:20:00,21.31,21.33,21.28,21.28,399915.0,17.6913,17.7079,17.6663,17.6663,399915.0
2015-09-21 10:30:00,21.28,21.33,21.28,21.31,460191.0,17.6663,17.7079,17.6663,17.6913,460191.0
2015-09-21 10:40:00,21.31,21.32,21.28,21.28,307983.0,17.6913,17.6996,17.6663,17.6663,307983.0
2015-09-21 10:50:00,21.28,21.3,21.28,21.28,291879.0,17.6663,17.6829,17.6663,17.6663,291879.0
2015-09-21 11:00:00,21.28,21.31,21.27,21.27,352527.0,17.6663,17.6913,17.658,17.658,352527.0
2015-09-21 11:10:00,21.27,21.29,21.27,21.28,289494.0,17.658,17.6746,17.658,17.6663,289494.0
2015-09-21 11:20:00,21.28,21.29,21.25,21.26,288936.0,17.6663,17.6746,17.6414,17.6497,288936.0
2015-09-21 11:30:00,21.26,21.26,21.2,21.21,592272.0,17.6497,17.6497,17.5999,17.6082,592272.0
2015-09-21 11:40:00,21.21,21.22,21.19,21.2,246981.0,17.6082,17.6165,17.5916,17.5999,246981.0
2015-09-21 11:50:00,21.21,21.21,21.17,21.19,343860.0,17.6082,17.6082,17.575,17.5916,343860.0
2015-09-21 12:00:00,21.19,21.19,21.12,21.15,736287.0,17.5916,17.5916,17.5335,17.5584,736287.0
2015-09-21 12:10:00,21.15,21.16,21.13,21.15,248952.0,17.5584,17.5667,17.5418,17.5584,248952.0
2015-09-21 12:20:00,21.15,21.19,21.14,21.18,287814.0,17.5584,17.5916,17.5501,17.5833,287814.0
2015-09-21 12:30:00,21.18,21.2,21.15,21.19,737292.0,17.5833,17.5999,17.5584,17.5916,737292.0
2015-09-21 12:40:00,21.19,21.2,21.18,21.19,503658.0,17.5916,17.5999,17.5833,17.5916,503658.0
2015-09-21 12:50:00,21.18,21.19,21.13,21.15,562494.0,17.5833,17.5916,17.5418,17.5584,562494.0
2015-09-21 13:00:00,21.15,21.17,21.14,21.16,316038.0,17.5584,17.575,17.5501,17.5667,316038.0
2015-09-21 13:10:00,21.16,21.21,21.15,21.2,305418.0,17.5667,17.6082,17.5584,17.5999,305418.0
2015-09-21 13:20:00,21.2,21.22,21.19,21.21,371148.0,17.5999,17.6165,17.5916,17.6082,371148.0
2015-09-21 13:30:00,21.21,21.24,21.19,21.24,246999.0,17.6082,17.6331,17.5916,17.6331,246999.0
2015-09-21 13:40:00,21.24,21.25,21.22,21.23,165204.0,17.6331,17.6414,17.6165,17.6248,165204.0
2015-09-21 13:50:00,21.23,21.24,21.22,21.23,238752.0,17.6248,17.6331,17.6165,17.6248,238752.0
2015-09-21 14:00:00,21.23,21.25,21.22,21.23,209985.0,17.6248,17.6414,17.6165,17.6248,209985.0
2015-09-21 14:10:00,21.23,21.24,21.2,21.22,331425.0,17.6248,17.6331,17.5999,17.6165,331425.0
2015-09-21 14:20:00,21.22,21.24,21.22,21.23,284970.0,17.6165,17.6331,17.6165,17.6248,284970.0
2015-09-21 14:30:00,21.23,21.29,21.22,21.29,467664.0,17.6248,17.6746,17.6165,17.6746,467664.0
2015-09-21 14:40:00,21.29,21.3,21.27,21.3,312672.0,17.6746,17.6829,17.658,17.6829,312672.0
2015-09-21 14:50:00,21.3,21.32,21.29,21.29,533463.0,17.6829,17.6996,17.6746,17.6746,533463.0
2015-09-21 15:00:00,21.29,21.3,21.27,21.3,913242.0,17.6746,17.6829,17.658,17.6829,913242.0
2015-09-21 15:10:00,21.3,21.3,21.27,21.27,685821.0,17.6829,17.6829,17.658,17.658,685821.0
2015-09-21 15:20:00,21.27,21.29,21.26,21.28,634623.0,17.658,17.6746,17.6497,17.6663,634623.0
2015-09-21 15:30:00,21.28,21.29,21.21,21.22,628662.0,17.6663,17.6746,17.6082,17.6165,628662.0
2015-09-21 15:40:00,21.22,21.24,21.21,21.22,709239.0,17.6165,17.6331,17.6082,17.6165,709239.0
2015-09-21 15:50:00,21.22,21.24,21.21,21.24,1318923.0,17.6165,17.6331,17.6082,17.6331,1318923.0
2015-09-22 09:30:00,21.08,21.08,20.97,20.98,1529076.0,17.5003,17.5003,17.409,17.4173,1529076.0
2015-09-22 09:40:00,20.97,21.02,20.97,21.0,755085.0,17.409,17.4505,17.409,17.4339,755085.0
2015-09-22 09:50:00,21.0,21.03,20.99,21.0,621270.0,17.4339,17.4588,17.4256,17.4339,621270.0
2015-09-22 10:00:00,21.0,21.02,21.0,21.0,502278.0,17.4339,17.4505,17.4339,17.4339,502278.0
2015-09-22 10:10:00,21.0,21.04,21.0,21.03,713382.0,17.4339,17.4671,17.4339,17.4588,713382.0
2015-09-22 10:20:00,21.03,21.03,21.0,21.01,364188.0,17.4588,17.4588,17.4339,17.4422,364188.0
2015-09-22 10:30:00,21.01,21.01,21.0,21.01,890688.0,17.4422,17.4422,17.4339,17.4422,890688.0
2015-09-22 10:40:00,21.0,21.01,20.99,21.01,648372.0,17.4339,17.4422,17.4256,17.4422,648372.0
2015-09-22 10:50:00,21.0,21.02,21.0,21.02,414435.0,17.4339,17.4505,17.4339,17.4505,414435.0
2015-09-22 11:00:00,21.02,21.02,21.0,21.01,327045.0,17.4505,17.4505,17.4339,17.4422,327045.0
2015-09-22 11:10:00,21.01,21.05,21.01,21.04,537099.0,17.4422,17.4754,17.4422,17.4671,537099.0
2015-09-22 11:20:00,21.04,21.04,21.02,21.03,303912.0,17.4671,17.4671,17.4505,17.4588,303912.0
2015-09-22 11:30:00,21.03,21.05,21.02,21.03,290151.0,17.4588,17.4754,17.4505,17.4588,290151.0
2015-09-22 11:40:00,21.03,21.05,21.02,21.05,333504.0,17.4588,17.4754,17.4505,17.4754,333504.0
2015-09-22 11:50:00,21.05,21.08,21.04,21.07,307437.0,17.4754,17.5003,17.4671,17.492,307437.0
2015-09-22 12:00:00,21.07,21.11,21.05,21.1,532566.0,17.492,17.5252,17.4754,17.5169,532566.0
2015-09-22 12:10:00,21.1,21.11,21.08,21.1,394827.0,17.5169,17.5252,17.5003,17.5169,394827.0
2015-09-22 12:20:00,21.1,21.11,21.08,21.1,610047.0,17.5169,17.5252,17.5003,17.5169,610047.0
2015-09-22 12:30:00,21.1,21.11,21.07,21.09,232653.0,17.5169,17.5252,17.492,17.5086,232653.0
2015-09-22 12:40:00,21.1,21.12,21.06,21.07,248688.0,17.5169,17.5335,17.4837,17.492,248688.0
2015-09-22 12:50:00,21.07,21.07,21.03,21.03,263094.0,17.492,17.492,17.4588,17.4588,263094.0
2015-09-22 13:00:00,21.03,21.09,21.03,21.07,261219.0,17.4588,17.5086,17.4588,17.492,261219.0
2015-09-22 13:10:00,21.08,21.11,21.07,21.1,400689.0,17.5003,17.5252,17.492,17.5169,400689.0
2015-09-22 13:20:00,21.09,21.1,21.06,21.07,498621.0,17.5086,17.5169,17.4837,17.492,498621.0
2015-09-22 13:30:00,21.07,21.1,21.07,21.1,389229.0,17.492,17.5169,17.492,17.5169,389229.0
2015-09-22 13:40:00,21.1,21.12,21.1,21.12,341280.0,17.5169,17.5335,17.5169,17.5335,341280.0
2015-09-22 13:50:00,21.12,21.14,21.1,21.13,458109.0,17.5335,17.5501,17.5169,17.5418,458109.0
2015-09-22 14:00:00,21.13,21.15,21.11,21.12,521892.0,17.5418,17.5584,17.5252,17.5335,521892.0
2015-09-22 14:10:00,21.12,21.14,21.1,21.13,434085.0,17.5335,17.5501,17.5169,17.5418,434085.0
2015-09-22 14:20:00,21.13,21.15,21.13,21.15,441726.0,17.5418,17.5584,17.5418,17.5584,441726.0
2015-09-22 14:30:00,21.15,21.18,21.14,21.18,732729.0,17.5584,17.5833,17.5501,17.5833,732729.0
2015-09-22 14:40:00,21.18,21.2,21.14,21.15,930279.0,17.5833,17.5999,17.5501,17.5584,930279.0
2015-09-22 14:50:00,21.14,21.2,21.14,21.19,865461.0,17.5501,17.5999,17.5501,17.5916,865461.0
2015-09-22 15:00:00,21.19,21.2,21.17,21.17,711510.0,17.5916,17.5999,17.575,17.575,711510.0
2015-09-22 15:10:00,21.17,21.21,21.17,21.18,963270.0,17.575,17.6082,17.575,17.5833,963270.0
2015-09-22 15:20:00,21.18,21.22,21.18,21.2,707991.0,17.5833,17.6165,17.5833,17.5999,707991.0
2015-09-22 15:30:00,21.21,21.26,21.2,21.26,986721.0,17.6082,17.6497,17.5999,17.6497,986721.0
2015-09-22 15:40:00,21.26,21.27,21.22,21.23,937131.0,17.6497,17.658,17.6165,17.6248,937131.0
2015-09-22 15:50:00,21.23,21.23,21.19,21.2,1533099.0,17.6248,17.6248,17.5916,17.5999,1533099.0
2015-09-23 09:30:00,21.24,21.31,21.22,21.28,759105.0,17.6331,17.6913,17.6165,17.6663,759105.0
2015-09-23 09:40:00,21.27,21.28,21.2,21.22,234321.0,17.658,17.6663,17.5999,17.6165,234321.0
2015-09-23 09:50:00,21.22,21.25,21.21,21.23,199857.0,17.6165,17.6414,17.6082,17.6248,199857.0
2015-09-23 10:00:00,21.24,21.24,21.18,21.21,367653.0,17.6331,17.6331,17.5833,17.6082,367653.0
2015-09-23 10:10:00,21.21,21.25,21.2,21.23,317775.0,17.6082,17.6414,17.5999,17.6248,317775.0
2015-09-23 10:20:00,21.23,21.23,21.2,21.22,239592.0,17.6248,17.6248,17.5999,17.6165,239592.0
2015-09-23 10:30:00,21.22,21.23,21.18,21.19,260928.0,17.6165,17.6248,17.5833,17.5916,260928.0
2015-09-23 10:40:00,21.19,21.2,21.17,21.18,342192.0,17.5916,17.5999,17.575,17.5833,342192.0
2015-09-23 10:50:00,21.18,21.23,21.17,21.17,288918.0,17.5833,17.6248,17.575,17.575,288918.0
2015-09-23 11:00:00,21.17,21.17,21.13,21.14,366816.0,17.575,17.575,17.5418,17.5501,366816.0
2015-09-23 11:10:00,21.14,21.15,21.09,21.1,380217.0,17.5501,17.5584,17.5086,17.5169,380217.0
2015-09-23 11:20:00,21.1,21.11,21.08,21.1,374409.0,17.5169,17.5252,17.5003,17.5169,374409.0
2015-09-23 11:30:00,21.11,21.11,21.1,21.11,269403.0,17.5252,17.5252,17.5169,17.5252,269403.0
2015-09-23 11:40:00,21.11,21.11,21.06,21.08,318453.0,17.5252,17.5252,17.4837,17.5003,318453.0
2015-09-23 11:50:00,21.08,21.08,21.06,21.08,257400.0,17.5003,17.5003,17.4837,17.5003,257400.0
2015-09-23 12:00:00,21.08,21.08,21.05,21.06,235731.0,17.5003,17.5003,17.4754,17.4837,235731.0
2015-09-23 12:10:00,21.06,21.07,21.05,21.05,191481.0,17.4837,17.492,17.4754,17.4754,191481.0
2015-09-23 12:20:00,21.05,21.08,21.04,21.07,213402.0,17.4754,17.5003,17.4671,17.492,213402.0
2015-09-23 12:30:00,21.07,21.08,21.04,21.05,226542.0,17.492,17.5003,17.4671,17.4754,226542.0
2015-09-23 12:40:00,21.05,21.07,21.04,21.07,302199.0,17.4754,17.492,17.4671,17.492,302199.0
2015-09-23 12:50:00,21.07,21.09,21.06,21.09,330456.0,17.492,17.5086,17.4837,17.5086,330456.0
2015-09-23 13:00:00,21.09,21.11,21.07,21.1,227355.0,17.5086,17.5252,17.492,17.5169,227355.0
2015-09-23 13:10:00,21.1,21.11,21.09,21.11,173247.0,17.5169,17.5252,17.5086,17.5252,173247.0
2015-09-23 13:20:00,21.11,21.12,21.07,21.08,240864.0,17.5252,17.5335,17.492,17.5003,240864.0
2015-09-23 13:30:00,21.08,21.1,21.08,21.1,239901.0,17.5003,17.5169,17.5003,17.5169,239901.0
2015-09-23 13:40:00,21.1,21.14,21.09,21.13,353751.0,17.5169,17.5501,17.5086,17.5418,353751.0
2015-09-23 13:50:00,21.13,21.14,21.11,21.13,225651.0,17.5418,17.5501,17.5252,17.5418,225651.0
2015-09-23 14:00:00,21.13,21.19,21.13,21.18,514869.0,17.5418,17.5916,17.5418,17.5833,514869.0
2015-09-23 14:10:00,21.19,21.2,21.18,21.2,358104.0,17.5916,17.5999,17.5833,17.5999,358104.0
2015-09-23 14:20:00,21.21,21.21,21.19,21.21,384450.0,17.6082,17.6082,17.5916,17.6082,384450.0
2015-09-23 14:30:00,21.2,21.23,21.19,21.19,500502.0,17.5999,17.6248,17.5916,17.5916,500502.0
2015-09-23 14:40:00,21.19,21.22,21.18,21.22,400185.0,17.5916,17.6165,17.5833,17.6165,400185.0
2015-09-23 14:50:00,21.22,21.23,21.19,21.21,417033.0,17.6165,17.6248,17.5916,17.6082,417033.0
2015-09-23 15:00:00,21.22,21.25,21.2,21.25,562596.0,17.6165,17.6414,17.5999,17.6414,562596.0
2015-09-23 15:10:00,21.25,21.25,21.2,21.23,634752.0,17.6414,17.6414,17.5999,17.6248,634752.0
2015-09-23 15:20:00,21.23,21.25,21.2,21.23,550629.0,17.6248,17.6414,17.5999,17.6248,550629.0
2015-09-23 15:30:00,21.23,21.25,21.22,21.25,645741.0,17.6248,17.6414,17.6165,17.6414,645741.0
2015-09-23 15:40:00,21.25,21.27,21.25,21.27,724362.0,17.6414,17.658,17.6414,17.658,724362.0
2015-09-23 15:50:00,21.27,21.28,21.24,21.24,1633803.0,17.658,17.6663,17.6331,17.6331,1633803.0
2015-09-24 09:30:00,21.12,21.24,21.1,21.17,737946.0,17.5335,17.6331,17.5169,17.575,737946.0
2015-09-24 09:40:00,21.17,21.17,21.13,21.17,526491.0,17.575,17.575,17.5418,17.575,526491.0
2015-09-24 09:50:00,21.16,21.24,21.15,21.24,512046.0,17.5667,17.6331,17.5584,17.6331,512046.0
2015-09-24 10:00:00,21.24,21.24,21.16,21.21,558255.0,17.6331,17.6331,17.5667,17.6082,558255.0
2015-09-24 10:10:00,21.21,21.23,21.19,21.23,491523.0,17.6082,17.6248,17.5916,17.6248,491523.0
2015-09-24 10:20:00,21.23,21.23,21.17,21.2,794814.0,17.6248,17.6248,17.575,17.5999,794814.0
2015-09-24 10:30:00,21.2,21.23,21.19,21.21,382956.0,17.5999,17.6248,17.5916,17.6082,382956.0
2015-09-24 10:40:00,21.2,21.21,21.18,21.19,417741.0,17.5999,17.6082,17.5833,17.5916,417741.0
2015-09-24 10:50:00,21.19,21.22,21.18,21.2,503568.0,17.5916,17.6165,17.5833,17.5999,503568.0
2015-09-24 11:00:00,21.2,21.21,21.17,21.17,689370.0,17.5999,17.6082,17.575,17.575,689370.0
2015-09-24 11:10:00,21.17,21.21,21.15,21.2,506499.0,17.575,17.6082,17.5584,17.5999,506499.0
2015-09-24 11:20:00,21.2,21.22,21.19,21.19,512883.0,17.5999,17.6165,17.5916,17.5916,512883.0
2015-09-24 11:30:00,21.19,21.22,21.19,21.2,483915.0,17.5916,17.6165,17.5916,17.5999,483915.0
2015-09-24 11:40:00,21.2,21.2,21.14,21.14,258879.0,17.5999,17.5999,17.5501,17.5501,258879.0
2015-09-24 11:50:00,21.15,21.17,21.12,21.16,351657.0,17.5584,17.575,17.5335,17.5667,351657.0
2015-09-24 12:00:00,21.16,21.18,21.15,21.17,174198.0,17.5667,17.5833,17.5584,17.575,174198.0
2015-09-24 12:10:00,21.17,21.18,21.15,21.17,191403.0,17.575,17.5833,17.5584,17.575,191403.0
2015-09-24 12:20:00,21.17,21.21,21.17,21.21,272505.0,17.575,17.6082,17.575,17.6082,272505.0
2015-09-24 12:30:00,21.21,21.26,21.21,21.23,499821.0,17.6082,17.6497,17.6082,17.6248,499821.0
2015-09-24 12:40:00,21.24,21.26,21.21,21.22,381660.0,17.6331,17.6497,17.6082,17.6165,381660.0
2015-09-24 12:50:00,21.22,21.23,21.19,21.19,269595.0,17.6165,17.6248,17.5916,17.5916,269595.0
2015-09-24 13:00:00,21.19,21.21,21.17,21.18,233547.0,17.5916,17.6082,17.575,17.5833,233547.0
2015-09-24 13:10:00,21.18,21.2,21.16,21.16,237738.0,17.5833,17.5999,17.5667,17.5667,237738.0
2015-09-24 13:20:00,21.16,21.16,21.13,21.15,185874.0,17.5667,17.5667,17.5418,17.5584,185874.0
2015-09-24 13:30:00,21.15,21.16,21.13,21.15,194403.0,17.5584,17.5667,17.5418,17.5584,194403.0
2015-09-24 13:40:00,21.15,21.18,21.14,21.18,283023.0,17.5584,17.5833,17.5501,17.5833,283023.0
2015-09-24 13:50:00,21.18,21.2,21.17,21.2,274581.0,17.5833,17.5999,17.575,17.5999,274581.0
2015-09-24 14:00:00,21.2,21.2,21.17,21.19,201591.0,17.5999,17.5999,17.575,17.5916,201591.0
2015-09-24 14:10:00,21.19,21.22,21.18,21.21,243705.0,17.5916,17.6165,17.5833,17.6082,243705.0
2015-09-24 14:20:00,21.21,21.24,21.21,21.22,325554.0,17.6082,17.6331,17.6082,17.6165,325554.0
2015-09-24 14:30:00,21.22,21.23,21.2,21.23,247986.0,17.6165,17.6248,17.5999,17.6248,247986.0
2015-09-24 14:40:00,21.23,21.3,21.21,21.3,626952.0,17.6248,17.6829,17.6082,17.6829,626952.0
2015-09-24 14:50:00,21.3,21.33,21.28,21.29,566688.0,17.6829,17.7079,17.6663,17.6746,566688.0
2015-09-24 15:00:00,21.3,21.3,21.23,21.24,474597.0,17.6829,17.6829,17.6248,17.6331,474597.0
2015-09-24 15:10:00,21.24,21.27,21.22,21.26,531798.0,17.6331,17.658,17.6165,17.6497,531798.0
2015-09-24 15:20:00,21.27,21.29,21.25,21.28,519609.0,17.658,17.6746,17.6414,17.6663,519609.0
2015-09-24 15:30:00,21.28,21.28,21.23,21.24,530637.0,17.6663,17.6663,17.6248,17.6331,530637.0
2015-09-24 15:40:00,21.25,21.29,21.24,21.28,652647.0,17.6414,17.6746,17.6331,17.6663,652647.0
2015-09-24 15:50:00,21.27,21.3,21.23,21.27,1088853.0,17.658,17.6829,17.6248,17.658,1088853.0
2015-09-25 09:30:00,21.36,21.38,21.27,21.37,899838.0,17.7328,17.7494,17.658,17.7411,899838.0
2015-09-25 09:40:00,21.36,21.45,21.36,21.45,490059.0,17.7328,17.8075,17.7328,17.8075,490059.0
2015-09-25 09:50:00,21.45,21.48,21.44,21.46,684429.0,17.8075,17.8324,17.7992,17.8158,684429.0
2015-09-25 10:00:00,21.46,21.48,21.38,21.41,593094.0,17.8158,17.8324,17.7494,17.7743,593094.0
2015-09-25 10:10:00,21.41,21.41,21.37,21.39,306714.0,17.7743,17.7743,17.7411,17.7577,306714.0
2015-09-25 10:20:00,21.39,21.43,21.39,21.43,411801.0,17.7577,17.7909,17.7577,17.7909,411801.0
2015-09-25 10:30:00,21.44,21.45,21.42,21.44,293601.0,17.7992,17.8075,17.7826,17.7992,293601.0
2015-09-25 10:40:00,21.44,21.45,21.42,21.44,272850.0,17.7992,17.8075,17.7826,17.7992,272850.0
2015-09-25 10:50:00,21.44,21.45,21.43,21.44,434394.0,17.7992,17.8075,17.7909,17.7992,434394.0
2015-09-25 11:00:00,21.44,21.44,21.4,21.41,271299.0,17.7992,17.7992,17.766,17.7743,271299.0
2015-09-25 11:10:00,21.41,21.42,21.38,21.38,253233.0,17.7743,17.7826,17.7494,17.7494,253233.0
2015-09-25 11:20:00,21.39,21.39,21.36,21.36,243978.0,17.7577,17.7577,17.7328,17.7328,243978.0
2015-09-25 11:30:00,21.37,21.38,21.32,21.34,353826.0,17.7411,17.7494,17.6996,17.7162,353826.0
2015-09-25 11:40:00,21.34,21.35,21.33,21.35,183789.0,17.7162,17.7245,17.7079,17.7245,183789.0
2015-09-25 11:50:00,21.35,21.38,21.35,21.36,210843.0,17.7245,17.7494,17.7245,17.7328,210843.0
2015-09-25 12:00:00,21.36,21.37,21.33,21.35,272277.0,17.7328,17.7411,17.7079,17.7245,272277.0
2015-09-25 12:10:00,21.34,21.38,21.33,21.34,209244.0,17.7162,17.7494,17.7079,17.7162,209244.0
2015-09-25 12:20:00,21.34,21.35,21.32,21.35,313641.0,17.7162,17.7245,17.6996,17.7245,313641.0
2015-09-25 12:30:00,21.35,21.38,21.35,21.36,201030.0,17.7245,17.7494,17.7245,17.7328,201030.0
2015-09-25 12:40:00,21.36,21.38,21.36,21.37,320781.0,17.7328,17.7494,17.7328,17.7411,320781.0
2015-09-25 12:50:00,21.37,21.41,21.36,21.41,275898.0,17.7411,17.7743,17.7328,17.7743,275898.0
2015-09-25 13:00:00,21.41,21.43,21.4,21.42,217323.0,17.7743,17.7909,17.766,17.7826,217323.0
2015-09-25 13:10:00,21.42,21.49,21.42,21.46,475689.0,17.7826,17.8407,17.7826,17.8158,475689.0
2015-09-25 13:20:00,21.46,21.46,21.4,21.41,253620.0,17.8158,17.8158,17.766,17.7743,253620.0
2015-09-25 13:30:00,21.41,21.44,21.4,21.42,260784.0,17.7743,17.7992,17.766,17.7826,260784.0
2015-09-25 13:40:00,21.42,21.44,21.41,21.44,224406.0,17.7826,17.7992,17.7743,17.7992,224406.0
2015-09-25 13:50:00,21.44,21.45,21.42,21.43,240015.0,17.7992,17.8075,17.7826,17.7909,240015.0
2015-09-25 14:00:00,21.43,21.44,21.41,21.43,368796.0,17.7909,17.7992,17.7743,17.7909,368796.0
2015-09-25 14:10:00,21.43,21.43,21.37,21.37,436008.0,17.7909,17.7909,17.7411,17.7411,436008.0
2015-09-25 14:20:00,21.37,21.37,21.32,21.33,399327.0,17.7411,17.7411,17.6996,17.7079,399327.0
2015-09-25 14:30:00,21.33,21.34,21.3,21.31,377124.0,17.7079,17.7162,17.6829,17.6913,377124.0
2015-09-25 14:40:00,21.31,21.31,21.26,21.27,675807.0,17.6913,17.6913,17.6497,17.658,675807.0
2015-09-25 14:50:00,21.27,21.31,21.25,21.31,570096.0,17.658,17.6913,17.6414,17.6913,570096.0
2015-09-25 15:00:00,21.31,21.32,21.22,21.23,632121.0,17.6913,17.6996,17.6165,17.6248,632121.0
2015-09-25 15:10:00,21.22,21.27,21.21,21.25,677676.0,17.6165,17.658,17.6082,17.6414,677676.0
2015-09-25 15:20:00,21.25,21.32,21.24,21.3,652749.0,17.6414,17.6996,17.6331,17.6829,652749.0
2015-09-25 15:30:00,21.29,21.33,21.27,21.27,708165.0,17.6746,17.7079,17.658,17.658,708165.0
2015-09-25 15:40:00,21.27,21.3,21.25,21.28,1492335.0,17.658,17.6829,17.6414,17.6663,1492335.0
2015-09-25 15:50:00,21.27,21.28,21.24,21.26,2349165.0,17.658,17.6663,17.6331,17.6497,2349165.0
2015-09-28 09:30:00,21.2,21.26,21.16,21.22,755127.0,17.5999,17.6497,17.5667,17.6165,755127.0
2015-09-28 09:40:00,21.21,21.23,21.17,21.21,783111.0,17.6082,17.6248,17.575,17.6082,783111.0
2015-09-28 09:50:00,21.21,21.23,21.18,21.23,505920.0,17.6082,17.6248,17.5833,17.6248,505920.0
2015-09-28 10:00:00,21.23,21.24,21.19,21.2,495666.0,17.6248,17.6331,17.5916,17.5999,495666.0
2015-09-28 10:10:00,21.2,21.25,21.19,21.25,532344.0,17.5999,17.6414,17.5916,17.6414,532344.0
2015-09-28 10:20:00,21.24,21.31,21.22,21.28,599325.0,17.6331,17.6913,17.6165,17.6663,599325.0
2015-09-28 10:30:00,21.28,21.28,21.23,21.24,497391.0,17.6663,17.6663,17.6248,17.6331,497391.0
2015-09-28 10:40:00,21.24,21.24,21.21,21.22,326799.0,17.6331,17.6331,17.6082,17.6165,326799.0
2015-09-28 10:50:00,21.22,21.27,21.2,21.26,337014.0,17.6165,17.658,17.5999,17.6497,337014.0
2015-09-28 11:00:00,21.26,21.32,21.25,21.28,1020096.0,17.6497,17.6996,17.6414,17.6663,1020096.0
2015-09-28 11:10:00,21.29,21.29,21.23,21.23,427086.0,17.6746,17.6746,17.6248,17.6248,427086.0
2015-09-28 11:20:00,21.23,21.27,21.21,21.21,479526.0,17.6248,17.658,17.6082,17.6082,479526.0
2015-09-28 11:30:00,21.22,21.23,21.2,21.21,334284.0,17.6165,17.6248,17.5999,17.6082,334284.0
2015-09-28 11:40:00,21.21,21.25,21.21,21.23,378687.0,17.6082,17.6414,17.6082,17.6248,378687.0
2015-09-28 11:50:00,21.23,21.25,21.21,21.25,321129.0,17.6248,17.6414,17.6082,17.6414,321129.0
2015-09-28 12:00:00,21.25,21.26,21.22,21.24,330156.0,17.6414,17.6497,17.6165,17.6331,330156.0
2015-09-28 12:10:00,21.24,21.25,21.22,21.23,484653.0,17.6331,17.6414,17.6165,17.6248,484653.0
2015-09-28 12:20:00,21.23,21.27,21.22,21.26,324330.0,17.6248,17.658,17.6165,17.6497,324330.0
2015-09-28 12:30:00,21.26,21.26,21.23,21.25,296667.0,17.6497,17.6497,17.6248,17.6414,296667.0
2015-09-28 12:40:00,21.25,21.26,21.22,21.23,270648.0,17.6414,17.6497,17.6165,17.6248,270648.0
2015-09-28 12:50:00,21.23,21.24,21.21,21.22,774570.0,17.6248,17.6331,17.6082,17.6165,774570.0
2015-09-28 13:00:00,21.22,21.27,21.22,21.25,478107.0,17.6165,17.658,17.6165,17.6414,478107.0
2015-09-28 13:10:00,21.25,21.25,21.2,21.22,885210.0,17.6414,17.6414,17.5999,17.6165,885210.0
2015-09-28 13:20:00,21.22,21.23,21.2,21.21,356073.0,17.6165,17.6248,17.5999,17.6082,356073.0
2015-09-28 13:30:00,21.21,21.25,21.21,21.25,416037.0,17.6082,17.6414,17.6082,17.6414,416037.0
2015-09-28 13:40:00,21.25,21.26,21.23,21.24,358566.0,17.6414,17.6497,17.6248,17.6331,358566.0
2015-09-28 13:50:00,21.24,21.25,21.21,21.21,315636.0,17.6331,17.6414,17.6082,17.6082,315636.0
2015-09-28 14:00:00,21.22,21.22,21.18,21.21,614202.0,17.6165,17.6165,17.5833,17.6082,614202.0
2015-09-28 14:10:00,21.21,21.22,21.19,21.22,428955.0,17.6082,17.6165,17.5916,17.6165,428955.0
2015-09-28 14:20:00,21.21,21.23,21.2,21.21,490797.0,17.6082,17.6248,17.5999,17.6082,490797.0
2015-09-28 14:30:00,21.21,21.25,21.2,21.25,402105.0,17.6082,17.6414,17.5999,17.6414,402105.0
2015-09-28 14:40:00,21.25,21.27,21.22,21.23,450309.0,17.6414,17.658,17.6165,17.6248,450309.0
2015-09-28 14:50:00,21.23,21.24,21.2,21.23,574224.0,17.6248,17.6331,17.5999,17.6248,574224.0
2015-09-28 15:00:00,21.23,21.23,21.2,21.2,677007.0,17.6248,17.6248,17.5999,17.5999,677007.0
2015-09-28 15:10:00,21.21,21.25,21.19,21.24,636093.0,17.6082,17.6414,17.5916,17.6331,636093.0
2015-09-28 15:20:00,21.24,21.26,21.22,21.23,551175.0,17.6331,17.6497,17.6165,17.6248,551175.0
2015-09-28 15:30:00,21.23,21.3,21.21,21.27,820902.0,17.6248,17.6829,17.6082,17.658,820902.0
2015-09-28 15:40:00,21.27,21.31,21.27,21.29,831510.0,17.658,17.6913,17.658,17.6746,831510.0
2015-09-28 15:50:00,21.29,21.3,21.22,21.23,1641540.0,17.6746,17.6829,17.6165,17.6248,1641540.0
2015-09-29 09:30:00,21.25,21.29,21.22,21.24,691893.0,17.6414,17.6746,17.6165,17.6331,691893.0
2015-09-29 09:40:00,21.24,21.28,21.22,21.27,625386.0,17.6331,17.6663,17.6165,17.658,625386.0
2015-09-29 09:50:00,21.26,21.35,21.25,21.3,531984.0,17.6497,17.7245,17.6414,17.6829,531984.0
2015-09-29 10:00:00,21.31,21.33,21.24,21.25,497694.0,17.6913,17.7079,17.6331,17.6414,497694.0
2015-09-29 10:10:00,21.25,21.3,21.24,21.28,520869.0,17.6414,17.6829,17.6331,17.6663,520869.0
2015-09-29 10:20:00,21.28,21.32,21.25,21.3,647406.0,17.6663,17.6996,17.6414,17.6829,647406.0
2015-09-29 10:30:00,21.3,21.31,21.26,21.27,400197.0,17.6829,17.6913,17.6497,17.658,400197.0
2015-09-29 10:40:00,21.27,21.27,21.19,21.2,501357.0,17.658,17.658,17.5916,17.5999,501357.0
2015-09-29 10:50:00,21.2,21.22,21.17,21.22,438582.0,17.5999,17.6165,17.575,17.6165,438582.0
2015-09-29 11:00:00,21.22,21.23,21.18,21.18,467103.0,17.6165,17.6248,17.5833,17.5833,467103.0
2015-09-29 11:10:00,21.18,21.19,21.17,21.18,302148.0,17.5833,17.5916,17.575,17.5833,302148.0
2015-09-29 11:20:00,21.18,21.18,21.15,21.16,465318.0,17.5833,17.5833,17.5584,17.5667,465318.0
2015-09-29 11:30:00,21.16,21.17,21.1,21.14,525069.0,17.5667,17.575,17.5169,17.5501,525069.0
2015-09-29 11:40:00,21.15,21.17,21.13,21.16,352071.0,17.5584,17.575,17.5418,17.5667,352071.0
2015-09-29 11:50:00,21.16,21.18,21.12,21.12,289932.0,17.5667,17.5833,17.5335,17.5335,289932.0
2015-09-29 12:00:00,21.12,21.13,21.1,21.12,295176.0,17.5335,17.5418,17.5169,17.5335,295176.0
2015-09-29 12:10:00,21.12,21.12,21.08,21.11,411672.0,17.5335,17.5335,17.5003,17.5252,411672.0
2015-09-29 12:20:00,21.11,21.14,21.1,21.12,367563.0,17.5252,17.5501,17.5169,17.5335,367563.0
2015-09-29 12:30:00,21.12,21.14,21.09,21.13,334710.0,17.5335,17.5501,17.5086,17.5418,334710.0
2015-09-29 12:40:00,21.13,21.15,21.1,21.12,238290.0,17.5418,17.5584,17.5169,17.5335,238290.0
2015-09-29 12:50:00,21.12,21.13,21.09,21.11,322464.0,17.5335,17.5418,17.5086,17.5252,322464.0
2015-09-29 13:00:00,21.11,21.18,21.1,21.15,330657.0,17.5252,17.5833,17.5169,17.5584,330657.0
2015-09-29 13:10:00,21.15,21.19,21.14,21.19,211044.0,17.5584,17.5916,17.5501,17.5916,211044.0
2015-09-29 13:20:00,21.19,21.23,21.19,21.22,459036.0,17.5916,17.6248,17.5916,17.6165,459036.0
2015-09-29 13:30:00,21.22,21.23,21.19,21.2,216864.0,17.6165,17.6248,17.5916,17.5999,216864.0
2015-09-29 13:40:00,21.2,21.22,21.19,21.19,255291.0,17.5999,17.6165,17.5916,17.5916,255291.0
2015-09-29 13:50:00,21.19,21.23,21.19,21.23,238212.0,17.5916,17.6248,17.5916,17.6248,238212.0
2015-09-29 14:00:00,21.23,21.23,21.17,21.18,485160.0,17.6248,17.6248,17.575,17.5833,485160.0
2015-09-29 14:10:00,21.18,21.19,21.15,21.17,362799.0,17.5833,17.5916,17.5584,17.575,362799.0
2015-09-29 14:20:00,21.17,21.2,21.15,21.19,425247.0,17.575,17.5999,17.5584,17.5916,425247.0
2015-09-29 14:30:00,21.18,21.2,21.17,21.19,318963.0,17.5833,17.5999,17.575,17.5916,318963.0
2015-09-29 14:40:00,21.19,21.2,21.15,21.15,491520.0,17.5916,17.5999,17.5584,17.5584,491520.0
2015-09-29 14:50:00,21.15,21.17,21.12,21.12,451719.0,17.5584,17.575,17.5335,17.5335,451719.0
2015-09-29 15:00:00,21.12,21.15,21.1,21.14,714120.0,17.5335,17.5584,17.5169,17.5501,714120.0
2015-09-29 15:10:00,21.14,21.18,21.13,21.17,514761.0,17.5501,17.5833,17.5418,17.575,514761.0
2015-09-29 15:20:00,21.17,21.17,21.13,21.15,638967.0,17.575,17.575,17.5418,17.5584,638967.0
2015-09-29 15:30:00,21.15,21.22,21.15,21.19,808683.0,17.5584,17.6165,17.5584,17.5916,808683.0
2015-09-29 15:40:00,21.19,21.25,21.17,21.25,783387.0,17.5916,17.6414,17.575,17.6414,783387.0
2015-09-29 15:50:00,21.25,21.29,21.23,21.26,2009364.0,17.6414,17.6746,17.6248,17.6497,2009364.0
2015-09-30 09:30:00,21.48,21.48,21.31,21.46,852288.0,17.8324,17.8324,17.6913,17.8158,852288.0
2015-09-30 09:40:00,21.46,21.49,21.42,21.48,619722.0,17.8158,17.8407,17.7826,17.8324,619722.0
2015-09-30 09:50:00,21.48,21.52,21.47,21.49,435444.0,17.8324,17.8656,17.8241,17.8407,435444.0
2015-09-30 10:00:00,21.49,21.51,21.44,21.51,361278.0,17.8407,17.8573,17.7992,17.8573,361278.0
2015-09-30 10:10:00,21.51,21.52,21.48,21.51,429207.0,17.8573,17.8656,17.8324,17.8573,429207.0
2015-09-30 10:20:00,21.51,21.52,21.47,21.47,665571.0,17.8573,17.8656,17.8241,17.8241,665571.0
2015-09-30 10:30:00,21.47,21.47,21.41,21.44,821232.0,17.8241,17.8241,17.7743,17.7992,821232.0
2015-09-30 10:40:00,21.43,21.47,21.43,21.46,364059.0,17.7909,17.8241,17.7909,17.8158,364059.0
2015-09-30 10:50:00,21.46,21.48,21.44,21.46,309837.0,17.8158,17.8324,17.7992,17.8158,309837.0
2015-09-30 11:00:00,21.46,21.46,21.43,21.43,210423.0,17.8158,17.8158,17.7909,17.7909,210423.0
2015-09-30 11:10:00,21.43,21.47,21.43,21.47,243180.0,17.7909,17.8241,17.7909,17.8241,243180.0
2015-09-30 11:20:00,21.47,21.5,21.46,21.5,269415.0,17.8241,17.849,17.8158,17.849,269415.0
2015-09-30 11:30:00,21.5,21.5,21.47,21.48,365637.0,17.849,17.849,17.8241,17.8324,365637.0
2015-09-30 11:40:00,21.48,21.49,21.45,21.46,389466.0,17.8324,17.8407,17.8075,17.8158,389466.0
2015-09-30 11:50:00,21.46,21.46,21.43,21.45,267546.0,17.8158,17.8158,17.7909,17.8075,267546.0
2015-09-30 12:00:00,21.45,21.47,21.43,21.44,271317.0,17.8075,17.8241,17.7909,17.7992,271317.0
2015-09-30 12:10:00,21.44,21.45,21.42,21.43,226686.0,17.7992,17.8075,17.7826,17.7909,226686.0
2015-09-30 12:20:00,21.43,21.46,21.41,21.45,270252.0,17.7909,17.8158,17.7743,17.8075,270252.0
2015-09-30 12:30:00,21.44,21.47,21.44,21.45,242619.0,17.7992,17.8241,17.7992,17.8075,242619.0
2015-09-30 12:40:00,21.45,21.46,21.4,21.41,386670.0,17.8075,17.8158,17.766,17.7743,386670.0
2015-09-30 12:50:00,21.42,21.46,21.41,21.45,227538.0,17.7826,17.8158,17.7743,17.8075,227538.0
2015-09-30 13:00:00,21.45,21.49,21.45,21.48,292629.0,17.8075,17.8407,17.8075,17.8324,292629.0
2015-09-30 13:10:00,21.48,21.52,21.47,21.52,324447.0,17.8324,17.8656,17.8241,17.8656,324447.0
2015-09-30 13:20:00,21.52,21.53,21.5,21.53,293130.0,17.8656,17.8739,17.849,17.8739,293130.0
2015-09-30 13:30:00,21.53,21.54,21.51,21.52,392346.0,17.8739,17.8822,17.8573,17.8656,392346.0
2015-09-30 13:40:00,21.52,21.55,21.52,21.54,336354.0,17.8656,17.8905,17.8656,17.8822,336354.0
2015-09-30 13:50:00,21.54,21.58,21.54,21.56,284274.0,17.8822,17.9154,17.8822,17.8988,284274.0
2015-09-30 14:00:00,21.56,21.57,21.54,21.55,347019.0,17.8988,17.9071,17.8822,17.8905,347019.0
2015-09-30 14:10:00,21.55,21.58,21.54,21.58,443679.0,17.8905,17.9154,17.8822,17.9154,443679.0
2015-09-30 14:20:00,21.58,21.6,21.58,21.59,358581.0,17.9154,17.932,17.9154,17.9237,358581.0
2015-09-30 14:30:00,21.59,21.6,21.55,21.57,412020.0,17.9237,17.932,17.8905,17.9071,412020.0
2015-09-30 14:40:00,21.57,21.6,21.56,21.59,406953.0,17.9071,17.932,17.8988,17.9237,406953.0
2015-09-30 14:50:00,21.59,21.61,21.56,21.6,495573.0,17.9237,17.9403,17.8988,17.932,495573.0
2015-09-30 15:00:00,21.61,21.62,21.55,21.57,583641.0,17.9403,17.9486,17.8905,17.9071,583641.0
2015-09-30 15:10:00,21.57,21.59,21.55,21.57,439758.0,17.9071,17.9237,17.8905,17.9071,439758.0
2015-09-30 15:20:00,21.57,21.6,21.56,21.59,658416.0,17.9071,17.932,17.8988,17.9237,658416.0
2015-09-30 15:30:00,21.59,21.62,21.57,21.61,714165.0,17.9237,17.9486,17.9071,17.9403,714165.0
2015-09-30 15:40:00,21.61,21.65,21.6,21.63,1190523.0,17.9403,17.9735,17.932,17.9569,1190523.0
2015-09-30 15:50:00,21.63,21.64,21.6,21.61,2311404.0,17.9569,17.9652,17.932,17.9403,2311404.0
2015-10-01 09:30:00,21.59,21.65,21.51,21.52,923895.0,17.9237,17.9735,17.8573,17.8656,923895.0
2015-10-01 09:40:00,21.52,21.54,21.5,21.53,644883.0,17.8656,17.8822,17.849,17.8739,644883.0
2015-10-01 09:50:00,21.53,21.56,21.47,21.47,530316.0,17.8739,17.8988,17.8241,17.8241,530316.0
2015-10-01 10:00:00,21.47,21.51,21.43,21.5,623592.0,17.8241,17.8573,17.7909,17.849,623592.0
2015-10-01 10:10:00,21.5,21.54,21.48,21.5,594180.0,17.849,17.8822,17.8324,17.849,594180.0
2015-10-01 10:20:00,21.5,21.54,21.45,21.53,604422.0,17.849,17.8822,17.8075,17.8739,604422.0
2015-10-01 10:30:00,21.54,21.55,21.45,21.46,546036.0,17.8822,17.8905,17.8075,17.8158,546036.0
2015-10-01 10:40:00,21.46,21.51,21.46,21.48,697824.0,17.8158,17.8573,17.8158,17.8324,697824.0
2015-10-01 10:50:00,21.48,21.48,21.4,21.4,418908.0,17.8324,17.8324,17.766,17.766,418908.0
2015-10-01 11:00:00,21.4,21.47,21.39,21.45,697143.0,17.766,17.8241,17.7577,17.8075,697143.0
2015-10-01 11:10:00,21.44,21.46,21.43,21.45,403308.0,17.7992,17.8158,17.7909,17.8075,403308.0
2015-10-01 11:20:00,21.44,21.46,21.41,21.41,464409.0,17.7992,17.8158,17.7743,17.7743,464409.0
2015-10-01 11:30:00,21.41,21.44,21.41,21.44,520839.0,17.7743,17.7992,17.7743,17.7992,520839.0
2015-10-01 11:40:00,21.44,21.47,21.42,21.44,633963.0,17.7992,17.8241,17.7826,17.7992,633963.0
2015-10-01 11:50:00,21.45,21.45,21.36,21.38,440622.0,17.8075,17.8075,17.7328,17.7494,440622.0
2015-10-01 12:00:00,21.37,21.39,21.31,21.32,466290.0,17.7411,17.7577,17.6913,17.6996,466290.0
2015-10-01 12:10:00,21.33,21.34,21.31,21.33,454758.0,17.7079,17.7162,17.6913,17.7079,454758.0
2015-10-01 12:20:00,21.33,21.37,21.32,21.36,586479.0,17.7079,17.7411,17.6996,17.7328,586479.0
2015-10-01 12:30:00,21.36,21.37,21.34,21.36,269868.0,17.7328,17.7411,17.7162,17.7328,269868.0
2015-10-01 12:40:00,21.36,21.37,21.32,21.32,215646.0,17.7328,17.7411,17.6996,17.6996,215646.0
2015-10-01 12:50:00,21.33,21.36,21.32,21.34,232581.0,17.7079,17.7328,17.6996,17.7162,232581.0
2015-10-01 13:00:00,21.34,21.34,21.31,21.31,267156.0,17.7162,17.7162,17.6913,17.6913,267156.0
2015-10-01 13:10:00,21.31,21.34,21.29,21.33,372063.0,17.6913,17.7162,17.6746,17.7079,372063.0
2015-10-01 13:20:00,21.33,21.35,21.31,21.32,310986.0,17.7079,17.7245,17.6913,17.6996,310986.0
2015-10-01 13:30:00,21.32,21.37,21.32,21.36,363294.0,17.6996,17.7411,17.6996,17.7328,363294.0
2015-10-01 13:40:00,21.36,21.36,21.34,21.36,248130.0,17.7328,17.7328,17.7162,17.7328,248130.0
2015-10-01 13:50:00,21.36,21.39,21.35,21.38,320250.0,17.7328,17.7577,17.7245,17.7494,320250.0
2015-10-01 14:00:00,21.38,21.4,21.36,21.39,274743.0,17.7494,17.766,17.7328,17.7577,274743.0
2015-10-01 14:10:00,21.39,21.42,21.39,21.4,361722.0,17.7577,17.7826,17.7577,17.766,361722.0
2015-10-01 14:20:00,21.4,21.42,21.38,21.39,337230.0,17.766,17.7826,17.7494,17.7577,337230.0
2015-10-01 14:30:00,21.4,21.42,21.38,21.4,303408.0,17.766,17.7826,17.7494,17.766,303408.0
2015-10-01 14:40:00,21.4,21.42,21.39,21.4,391446.0,17.766,17.7826,17.7577,17.766,391446.0
2015-10-01 14:50:00,21.4,21.46,21.39,21.44,484431.0,17.766,17.8158,17.7577,17.7992,484431.0
2015-10-01 15:00:00,21.44,21.46,21.43,21.44,464790.0,17.7992,17.8158,17.7909,17.7992,464790.0
2015-10-01 15:10:00,21.43,21.46,21.43,21.45,523788.0,17.7909,17.8158,17.7909,17.8075,523788.0
2015-10-01 15:20:00,21.44,21.45,21.41,21.42,684135.0,17.7992,17.8075,17.7743,17.7826,684135.0
2015-10-01 15:30:00,21.41,21.43,21.37,21.37,664200.0,17.7743,17.7909,17.7411,17.7411,664200.0
2015-10-01 15:40:00,21.37,21.42,21.37,21.42,883395.0,17.7411,17.7826,17.7411,17.7826,883395.0
2015-10-01 15:50:00,21.42,21.45,21.41,21.42,1864125.0,17.7826,17.8075,17.7743,17.7826,1864125.0
2015-10-02 09:30:00,21.25,21.32,21.17,21.18,819378.0,17.6414,17.6996,17.575,17.5833,819378.0
2015-10-02 09:40:00,21.18,21.22,21.15,21.17,631752.0,17.5833,17.6165,17.5584,17.575,631752.0
2015-10-02 09:50:00,21.17,21.22,21.14,21.19,468420.0,17.575,17.6165,17.5501,17.5916,468420.0
2015-10-02 10:00:00,21.19,21.2,21.14,21.2,592347.0,17.5916,17.5999,17.5501,17.5999,592347.0
2015-10-02 10:10:00,21.2,21.28,21.19,21.23,455781.0,17.5999,17.6663,17.5916,17.6248,455781.0
2015-10-02 10:20:00,21.23,21.24,21.16,21.17,382620.0,17.6248,17.6331,17.5667,17.575,382620.0
2015-10-02 10:30:00,21.17,21.21,21.16,21.2,564831.0,17.575,17.6082,17.5667,17.5999,564831.0
2015-10-02 10:40:00,21.2,21.24,21.19,21.24,526689.0,17.5999,17.6331,17.5916,17.6331,526689.0
2015-10-02 10:50:00,21.24,21.26,21.21,21.26,293619.0,17.6331,17.6497,17.6082,17.6497,293619.0
2015-10-02 11:00:00,21.26,21.3,21.24,21.27,335565.0,17.6497,17.6829,17.6331,17.658,335565.0
2015-10-02 11:10:00,21.27,21.28,21.25,21.25,437385.0,17.658,17.6663,17.6414,17.6414,437385.0
2015-10-02 11:20:00,21.26,21.28,21.23,21.27,358242.0,17.6497,17.6663,17.6248,17.658,358242.0
2015-10-02 11:30:00,21.28,21.3,21.25,21.25,558615.0,17.6663,17.6829,17.6414,17.6414,558615.0
2015-10-02 11:40:00,21.25,21.28,21.24,21.26,363915.0,17.6414,17.6663,17.6331,17.6497,363915.0
2015-10-02 11:50:00,21.26,21.31,21.25,21.29,400623.0,17.6497,17.6913,17.6414,17.6746,400623.0
2015-10-02 12:00:00,21.29,21.34,21.28,21.33,381231.0,17.6746,17.7162,17.6663,17.7079,381231.0
2015-10-02 12:10:00,21.33,21.35,21.32,21.33,437106.0,17.7079,17.7245,17.6996,17.7079,437106.0
2015-10-02 12:20:00,21.33,21.35,21.32,21.33,220860.0,17.7079,17.7245,17.6996,17.7079,220860.0
2015-10-02 12:30:00,21.33,21.39,21.33,21.34,694731.0,17.7079,17.7577,17.7079,17.7162,694731.0
2015-10-02 12:40:00,21.34,21.38,21.33,21.38,272769.0,17.7162,17.7494,17.7079,17.7494,272769.0
2015-10-02 12:50:00,21.38,21.42,21.37,21.4,335775.0,17.7494,17.7826,17.7411,17.766,335775.0
2015-10-02 13:00:00,21.4,21.44,21.38,21.44,491112.0,17.766,17.7992,17.7494,17.7992,491112.0
2015-10-02 13:10:00,21.44,21.48,21.44,21.46,407523.0,17.7992,17.8324,17.7992,17.8158,407523.0
2015-10-02 13:20:00,21.46,21.47,21.45,21.46,396414.0,17.8158,17.8241,17.8075,17.8158,396414.0
2015-10-02 13:30:00,21.46,21.47,21.44,21.45,381093.0,17.8158,17.8241,17.7992,17.8075,381093.0
2015-10-02 13:40:00,21.45,21.47,21.43,21.47,239472.0,17.8075,17.8241,17.7909,17.8241,239472.0
2015-10-02 13:50:00,21.47,21.47,21.43,21.43,269949.0,17.8241,17.8241,17.7909,17.7909,269949.0
2015-10-02 14:00:00,21.43,21.48,21.42,21.47,331587.0,17.7909,17.8324,17.7826,17.8241,331587.0
2015-10-02 14:10:00,21.48,21.48,21.43,21.44,340074.0,17.8324,17.8324,17.7909,17.7992,340074.0
2015-10-02 14:20:00,21.44,21.48,21.43,21.47,260448.0,17.7992,17.8324,17.7909,17.8241,260448.0
2015-10-02 14:30:00,21.47,21.49,21.46,21.48,202752.0,17.8241,17.8407,17.8158,17.8324,202752.0
2015-10-02 14:40:00,21.48,21.48,21.44,21.45,237234.0,17.8324,17.8324,17.7992,17.8075,237234.0
2015-10-02 14:50:00,21.45,21.45,21.42,21.43,398997.0,17.8075,17.8075,17.7826,17.7909,398997.0
2015-10-02 15:00:00,21.43,21.49,21.42,21.48,382932.0,17.7909,17.8407,17.7826,17.8324,382932.0
2015-10-02 15:10:00,21.48,21.52,21.47,21.52,477927.0,17.8324,17.8656,17.8241,17.8656,477927.0
2015-10-02 15:20:00,21.52,21.58,21.51,21.58,870279.0,17.8656,17.9154,17.8573,17.9154,870279.0
2015-10-02 15:30:00,21.58,21.62,21.57,21.61,756636.0,17.9154,17.9486,17.9071,17.9403,756636.0
2015-10-02 15:40:00,21.61,21.62,21.6,21.62,756111.0,17.9403,17.9486,17.932,17.9486,756111.0
2015-10-02 15:50:00,21.62,21.66,21.6,21.66,1505739.0,17.9486,17.9818,17.932,17.9818,1505739.0
2015-10-05 09:30:00,21.74,21.83,21.71,21.82,926115.0,18.0482,18.1229,18.0233,18.1146,926115.0
2015-10-05 09:40:00,21.82,21.89,21.82,21.89,455511.0,18.1146,18.1728,18.1146,18.1728,455511.0
2015-10-05 09:50:00,21.89,21.91,21.83,21.84,514095.0,18.1728,18.1894,18.1229,18.1312,514095.0
2015-10-05 10:00:00,21.84,21.85,21.8,21.83,500739.0,18.1312,18.1396,18.098,18.1229,500739.0
2015-10-05 10:10:00,21.83,21.85,21.79,21.81,348585.0,18.1229,18.1396,18.0897,18.1063,348585.0
2015-10-05 10:20:00,21.81,21.84,21.79,21.79,421677.0,18.1063,18.1312,18.0897,18.0897,421677.0
2015-10-05 10:30:00,21.79,21.8,21.76,21.8,304239.0,18.0897,18.098,18.0648,18.098,304239.0
2015-10-05 10:40:00,21.8,21.83,21.79,21.83,344367.0,18.098,18.1229,18.0897,18.1229,344367.0
2015-10-05 10:50:00,21.83,21.84,21.8,21.8,294705.0,18.1229,18.1312,18.098,18.098,294705.0
2015-10-05 11:00:00,21.8,21.81,21.77,21.8,266892.0,18.098,18.1063,18.0731,18.098,266892.0
2015-10-05 11:10:00,21.8,21.81,21.79,21.8,273168.0,18.098,18.1063,18.0897,18.098,273168.0
2015-10-05 11:20:00,21.79,21.82,21.79,21.8,169734.0,18.0897,18.1146,18.0897,18.098,169734.0
2015-10-05 11:30:00,21.8,21.83,21.8,21.82,221907.0,18.098,18.1229,18.098,18.1146,221907.0
2015-10-05 11:40:00,21.82,21.83,21.81,21.81,182712.0,18.1146,18.1229,18.1063,18.1063,182712.0
2015-10-05 11:50:00,21.81,21.83,21.81,21.82,307905.0,18.1063,18.1229,18.1063,18.1146,307905.0
2015-10-05 12:00:00,21.82,21.86,21.82,21.85,192276.0,18.1146,18.1479,18.1146,18.1396,192276.0
2015-10-05 12:10:00,21.85,21.87,21.84,21.85,264657.0,18.1396,18.1562,18.1312,18.1396,264657.0
2015-10-05 12:20:00,21.85,21.85,21.82,21.83,185097.0,18.1396,18.1396,18.1146,18.1229,185097.0
2015-10-05 12:30:00,21.83,21.84,21.82,21.84,374460.0,18.1229,18.1312,18.1146,18.1312,374460.0
2015-10-05 12:40:00,21.84,21.87,21.83,21.87,248025.0,18.1312,18.1562,18.1229,18.1562,248025.0
2015-10-05 12:50:00,21.87,21.88,21.86,21.86,172869.0,18.1562,18.1645,18.1479,18.1479,172869.0
2015-10-05 13:00:00,21.87,21.89,21.86,21.88,186846.0,18.1562,18.1728,18.1479,18.1645,186846.0
2015-10-05 13:10:00,21.88,21.93,21.88,21.93,278487.0,18.1645,18.206,18.1645,18.206,278487.0
2015-10-05 13:20:00,21.93,21.94,21.91,21.91,310950.0,18.206,18.2143,18.1894,18.1894,310950.0
2015-10-05 13:30:00,21.92,21.92,21.91,21.92,159219.0,18.1977,18.1977,18.1894,18.1977,159219.0
2015-10-05 13:40:00,21.92,21.92,21.89,21.91,207999.0,18.1977,18.1977,18.1728,18.1894,207999.0
2015-10-05 13:50:00,21.91,21.91,21.89,21.89,161433.0,18.1894,18.1894,18.1728,18.1728,161433.0
2015-10-05 14:00:00,21.89,21.9,21.88,21.9,207618.0,18.1728,18.1811,18.1645,18.1811,207618.0
2015-10-05 14:10:00,21.9,21.93,21.89,21.92,580269.0,18.1811,18.206,18.1728,18.1977,580269.0
2015-10-05 14:20:00,21.92,21.93,21.92,21.92,265647.0,18.1977,18.206,18.1977,18.1977,265647.0
2015-10-05 14:30:00,21.92,21.96,21.92,21.95,294531.0,18.1977,18.2309,18.1977,18.2226,294531.0
2015-10-05 14:40:00,21.95,21.96,21.92,21.93,431574.0,18.2226,18.2309,18.1977,18.206,431574.0
2015-10-05 14:50:00,21.93,21.94,21.92,21.93,318192.0,18.206,18.2143,18.1977,18.206,318192.0
2015-10-05 15:00:00,21.93,21.95,21.92,21.94,597018.0,18.206,18.2226,18.1977,18.2143,597018.0
2015-10-05 15:10:00,21.94,21.94,21.9,21.9,586512.0,18.2143,18.2143,18.1811,18.1811,586512.0
2015-10-05 15:20:00,21.9,21.92,21.89,21.9,574281.0,18.1811,18.1977,18.1728,18.1811,574281.0
2015-10-05 15:30:00,21.9,21.94,21.89,21.93,655092.0,18.1811,18.2143,18.1728,18.206,655092.0
2015-10-05 15:40:00,21.93,21.97,21.92,21.96,948279.0,18.206,18.2392,18.1977,18.2309,948279.0
2015-10-05 15:50:00,21.96,21.97,21.94,21.95,1485720.0,18.2309,18.2392,18.2143,18.2226,1485720.0
2015-10-06 09:30:00,21.85,21.89,21.78,21.84,679731.0,18.1396,18.1728,18.0814,18.1312,679731.0
2015-10-06 09:40:00,21.84,21.9,21.83,21.88,373875.0,18.1312,18.1811,18.1229,18.1645,373875.0
2015-10-06 09:50:00,21.88,21.92,21.87,21.91,495192.0,18.1645,18.1977,18.1562,18.1894,495192.0
2015-10-06 10:00:00,21.91,21.92,21.88,21.92,537603.0,18.1894,18.1977,18.1645,18.1977,537603.0
2015-10-06 10:10:00,21.91,21.94,21.91,21.94,364674.0,18.1894,18.2143,18.1894,18.2143,364674.0
2015-10-06 10:20:00,21.94,21.95,21.91,21.93,331452.0,18.2143,18.2226,18.1894,18.206,331452.0
2015-10-06 10:30:00,21.92,21.93,21.89,21.91,349317.0,18.1977,18.206,18.1728,18.1894,349317.0
2015-10-06 10:40:00,21.91,21.95,21.91,21.92,304344.0,18.1894,18.2226,18.1894,18.1977,304344.0
2015-10-06 10:50:00,21.93,21.93,21.9,21.93,309303.0,18.206,18.206,18.1811,18.206,309303.0
2015-10-06 11:00:00,21.93,21.96,21.93,21.95,290802.0,18.206,18.2309,18.206,18.2226,290802.0
2015-10-06 11:10:00,21.95,21.97,21.93,21.97,211704.0,18.2226,18.2392,18.206,18.2392,211704.0
2015-10-06 11:20:00,21.97,21.98,21.93,21.93,354678.0,18.2392,18.2475,18.206,18.206,354678.0
2015-10-06 11:30:00,21.93,21.94,21.88,21.89,383547.0,18.206,18.2143,18.1645,18.1728,383547.0
2015-10-06 11:40:00,21.89,21.9,21.88,21.9,530547.0,18.1728,18.1811,18.1645,18.1811,530547.0
2015-10-06 11:50:00,21.9,21.9,21.79,21.82,1032087.0,18.1811,18.1811,18.0897,18.1146,1032087.0
2015-10-06 12:00:00,21.82,21.83,21.78,21.8,525720.0,18.1146,18.1229,18.0814,18.098,525720.0
2015-10-06 12:10:00,21.8,21.81,21.75,21.75,652623.0,18.098,18.1063,18.0565,18.0565,652623.0
2015-10-06 12:20:00,21.75,21.77,21.74,21.74,652791.0,18.0565,18.0731,18.0482,18.0482,652791.0
2015-10-06 12:30:00,21.74,21.77,21.73,21.76,534174.0,18.0482,18.0731,18.0399,18.0648,534174.0
2015-10-06 12:40:00,21.76,21.78,21.75,21.78,374370.0,18.0648,18.0814,18.0565,18.0814,374370.0
2015-10-06 12:50:00,21.78,21.8,21.77,21.8,305508.0,18.0814,18.098,18.0731,18.098,305508.0
2015-10-06 13:00:00,21.8,21.81,21.8,21.81,132708.0,18.098,18.1063,18.098,18.1063,132708.0
2015-10-06 13:10:00,21.81,21.88,21.81,21.87,659823.0,18.1063,18.1645,18.1063,18.1562,659823.0
2015-10-06 13:20:00,21.87,21.88,21.85,21.87,383598.0,18.1562,18.1645,18.1396,18.1562,383598.0
2015-10-06 13:30:00,21.87,21.88,21.86,21.87,204588.0,18.1562,18.1645,18.1479,18.1562,204588.0
2015-10-06 13:40:00,21.88,21.88,21.86,21.87,294741.0,18.1645,18.1645,18.1479,18.1562,294741.0
2015-10-06 13:50:00,21.87,21.91,21.87,21.9,258684.0,18.1562,18.1894,18.1562,18.1811,258684.0
2015-10-06 14:00:00,21.9,21.91,21.88,21.88,211458.0,18.1811,18.1894,18.1645,18.1645,211458.0
2015-10-06 14:10:00,21.88,21.93,21.88,21.92,416070.0,18.1645,18.206,18.1645,18.1977,416070.0
2015-10-06 14:20:00,21.92,21.95,21.91,21.95,405417.0,18.1977,18.2226,18.1894,18.2226,405417.0
2015-10-06 14:30:00,21.94,21.97,21.92,21.96,481965.0,18.2143,18.2392,18.1977,18.2309,481965.0
2015-10-06 14:40:00,21.96,21.97,21.93,21.96,346656.0,18.2309,18.2392,18.206,18.2309,346656.0
2015-10-06 14:50:00,21.96,21.97,21.91,21.93,388173.0,18.2309,18.2392,18.1894,18.206,388173.0
2015-10-06 15:00:00,21.93,21.96,21.91,21.95,590013.0,18.206,18.2309,18.1894,18.2226,590013.0
2015-10-06 15:10:00,21.95,21.95,21.9,21.91,557265.0,18.2226,18.2226,18.1811,18.1894,557265.0
2015-10-06 15:20:00,21.91,21.94,21.89,21.93,386673.0,18.1894,18.2143,18.1728,18.206,386673.0
2015-10-06 15:30:00,21.93,21.95,21.91,21.92,432741.0,18.206,18.2226,18.1894,18.1977,432741.0
2015-10-06 15:40:00,21.92,21.93,21.9,21.92,537108.0,18.1977,18.206,18.1811,18.1977,537108.0
2015-10-06 15:50:00,21.92,21.93,21.89,21.9,1709871.0,18.1977,18.206,18.1728,18.1811,1709871.0
2015-10-07 09:30:00,21.95,22.01,21.92,22.01,1155045.0,18.2226,18.2724,18.1977,18.2724,1155045.0
2015-10-07 09:40:00,22.01,22.03,21.95,22.01,854409.0,18.2724,18.289,18.2226,18.2724,854409.0
2015-10-07 09:50:00,22.02,22.04,21.99,21.99,489612.0,18.2807,18.2973,18.2558,18.2558,489612.0
2015-10-07 10:00:00,21.99,22.02,21.98,22.0,408867.0,18.2558,18.2807,18.2475,18.2641,408867.0
2015-10-07 10:10:00,22.0,22.04,21.99,22.02,291255.0,18.2641,18.2973,18.2558,18.2807,291255.0
2015-10-07 10:20:00,22.02,22.04,22.0,22.02,400614.0,18.2807,18.2973,18.2641,18.2807,400614.0
2015-10-07 10:30:00,22.02,22.08,22.02,22.05,786660.0,18.2807,18.3305,18.2807,18.3056,786660.0
2015-10-07 10:40:00,22.06,22.06,22.0,22.0,503697.0,18.3139,18.3139,18.2641,18.2641,503697.0
2015-10-07 10:50:00,22.01,22.04,21.98,22.02,347235.0,18.2724,18.2973,18.2475,18.2807,347235.0
2015-10-07 11:00:00,22.02,22.04,21.99,21.99,582222.0,18.2807,18.2973,18.2558,18.2558,582222.0
2015-10-07 11:10:00,21.99,21.99,21.94,21.98,449187.0,18.2558,18.2558,18.2143,18.2475,449187.0
2015-10-07 11:20:00,21.98,22.0,21.97,21.99,538890.0,18.2475,18.2641,18.2392,18.2558,538890.0
2015-10-07 11:30:00,21.99,22.0,21.97,21.99,335091.0,18.2558,18.2641,18.2392,18.2558,335091.0
2015-10-07 11:40:00,21.99,21.99,21.95,21.96,282354.0,18.2558,18.2558,18.2226,18.2309,282354.0
2015-10-07 11:50:00,21.97,22.03,21.96,22.02,656760.0,18.2392,18.289,18.2309,18.2807,656760.0
2015-10-07 12:00:00,22.01,22.03,22.01,22.02,548400.0,18.2724,18.289,18.2724,18.2807,548400.0
2015-10-07 12:10:00,22.02,22.04,22.01,22.03,444753.0,18.2807,18.2973,18.2724,18.289,444753.0
2015-10-07 12:20:00,22.03,22.03,21.96,21.97,361983.0,18.289,18.289,18.2309,18.2392,361983.0
2015-10-07 12:30:00,21.97,21.98,21.95,21.96,306933.0,18.2392,18.2475,18.2226,18.2309,306933.0
2015-10-07 12:40:00,21.96,22.02,21.95,22.0,362109.0,18.2309,18.2807,18.2226,18.2641,362109.0
2015-10-07 12:50:00,22.0,22.01,21.98,21.98,141852.0,18.2641,18.2724,18.2475,18.2475,141852.0
2015-10-07 13:00:00,21.98,22.0,21.97,22.0,225519.0,18.2475,18.2641,18.2392,18.2641,225519.0
2015-10-07 13:10:00,22.0,22.03,22.0,22.0,276282.0,18.2641,18.289,18.2641,18.2641,276282.0
2015-10-07 13:20:00,22.0,22.05,22.0,22.01,302010.0,18.2641,18.3056,18.2641,18.2724,302010.0
2015-10-07 13:30:00,22.01,22.05,22.01,22.03,300453.0,18.2724,18.3056,18.2724,18.289,300453.0
2015-10-07 13:40:00,22.03,22.06,22.02,22.06,283458.0,18.289,18.3139,18.2807,18.3139,283458.0
2015-10-07 13:50:00,22.06,22.08,22.04,22.08,478014.0,18.3139,18.3305,18.2973,18.3305,478014.0
2015-10-07 14:00:00,22.08,22.1,22.06,22.09,765090.0,18.3305,18.3471,18.3139,18.3388,765090.0
2015-10-07 14:10:00,22.09,22.1,22.05,22.05,300189.0,18.3388,18.3471,18.3056,18.3056,300189.0
2015-10-07 14:20:00,22.05,22.05,22.02,22.03,256071.0,18.3056,18.3056,18.2807,18.289,256071.0
2015-10-07 14:30:00,22.03,22.04,22.02,22.04,694212.0,18.289,18.2973,18.2807,18.2973,694212.0
2015-10-07 14:40:00,22.04,22.07,22.03,22.06,519663.0,18.2973,18.3222,18.289,18.3139,519663.0
2015-10-07 14:50:00,22.06,22.08,22.05,22.06,414567.0,18.3139,18.3305,18.3056,18.3139,414567.0
2015-10-07 15:00:00,22.05,22.06,22.03,22.05,357564.0,18.3056,18.3139,18.289,18.3056,357564.0
2015-10-07 15:10:00,22.05,22.1,22.04,22.08,505644.0,18.3056,18.3471,18.2973,18.3305,505644.0
2015-10-07 15:20:00,22.08,22.1,22.05,22.05,590166.0,18.3305,18.3471,18.3056,18.3056,590166.0
2015-10-07 15:30:00,22.06,22.08,22.06,22.08,499599.0,18.3139,18.3305,18.3139,18.3305,499599.0
2015-10-07 15:40:00,22.08,22.11,22.06,22.07,667332.0,18.3305,18.3554,18.3139,18.3222,667332.0
2015-10-07 15:50:00,22.07,22.12,22.07,22.12,1297881.0,18.3222,18.3637,18.3222,18.3637,1297881.0
2015-10-08 09:30:00,22.08,22.15,22.05,22.12,662688.0,18.3305,18.3886,18.3056,18.3637,662688.0
2015-10-08 09:40:00,22.13,22.17,22.12,22.16,549426.0,18.372,18.4052,18.3637,18.3969,549426.0
2015-10-08 09:50:00,22.17,22.23,22.16,22.22,404553.0,18.4052,18.455,18.3969,18.4467,404553.0
2015-10-08 10:00:00,22.22,22.23,22.21,22.21,560706.0,18.4467,18.455,18.4384,18.4384,560706.0
2015-10-08 10:10:00,22.21,22.21,22.15,22.18,285132.0,18.4384,18.4384,18.3886,18.4135,285132.0
2015-10-08 10:20:00,22.17,22.19,22.15,22.18,286968.0,18.4052,18.4218,18.3886,18.4135,286968.0
2015-10-08 10:30:00,22.18,22.21,22.17,22.2,326421.0,18.4135,18.4384,18.4052,18.4301,326421.0
2015-10-08 10:40:00,22.2,22.22,22.19,22.22,208290.0,18.4301,18.4467,18.4218,18.4467,208290.0
2015-10-08 10:50:00,22.22,22.22,22.19,22.22,265896.0,18.4467,18.4467,18.4218,18.4467,265896.0
2015-10-08 11:00:00,22.22,22.23,22.21,22.22,321279.0,18.4467,18.455,18.4384,18.4467,321279.0
2015-10-08 11:10:00,22.22,22.25,22.22,22.24,238296.0,18.4467,18.4716,18.4467,18.4633,238296.0
2015-10-08 11:20:00,22.24,22.3,22.23,22.29,414060.0,18.4633,18.5131,18.455,18.5048,414060.0
2015-10-08 11:30:00,22.29,22.3,22.25,22.26,262380.0,18.5048,18.5131,18.4716,18.4799,262380.0
2015-10-08 11:40:00,22.26,22.28,22.25,22.25,276393.0,18.4799,18.4965,18.4716,18.4716,276393.0
2015-10-08 11:50:00,22.25,22.29,22.25,22.28,286587.0,18.4716,18.5048,18.4716,18.4965,286587.0
2015-10-08 12:00:00,22.28,22.3,22.27,22.3,319524.0,18.4965,18.5131,18.4882,18.5131,319524.0
2015-10-08 12:10:00,22.3,22.32,22.28,22.3,340173.0,18.5131,18.5297,18.4965,18.5131,340173.0
2015-10-08 12:20:00,22.3,22.3,22.25,22.26,368520.0,18.5131,18.5131,18.4716,18.4799,368520.0
2015-10-08 12:30:00,22.26,22.28,22.25,22.26,204135.0,18.4799,18.4965,18.4716,18.4799,204135.0
2015-10-08 12:40:00,22.26,22.27,22.21,22.21,485496.0,18.4799,18.4882,18.4384,18.4384,485496.0
2015-10-08 12:50:00,22.21,22.21,22.19,22.2,262659.0,18.4384,18.4384,18.4218,18.4301,262659.0
2015-10-08 13:00:00,22.2,22.2,22.17,22.18,285204.0,18.4301,18.4301,18.4052,18.4135,285204.0
2015-10-08 13:10:00,22.18,22.18,22.16,22.18,158004.0,18.4135,18.4135,18.3969,18.4135,158004.0
2015-10-08 13:20:00,22.18,22.21,22.17,22.2,321039.0,18.4135,18.4384,18.4052,18.4301,321039.0
2015-10-08 13:30:00,22.2,22.21,22.2,22.2,245652.0,18.4301,18.4384,18.4301,18.4301,245652.0
2015-10-08 13:40:00,22.2,22.21,22.17,22.18,256665.0,18.4301,18.4384,18.4052,18.4135,256665.0
2015-10-08 13:50:00,22.18,22.18,22.16,22.17,246564.0,18.4135,18.4135,18.3969,18.4052,246564.0
2015-10-08 14:00:00,22.17,22.25,22.16,22.22,592296.0,18.4052,18.4716,18.3969,18.4467,592296.0
2015-10-08 14:10:00,22.22,22.26,22.21,22.24,356541.0,18.4467,18.4799,18.4384,18.4633,356541.0
2015-10-08 14:20:00,22.24,22.26,22.22,22.23,299196.0,18.4633,18.4799,18.4467,18.455,299196.0
2015-10-08 14:30:00,22.23,22.26,22.23,22.26,313887.0,18.455,18.4799,18.455,18.4799,313887.0
2015-10-08 14:40:00,22.27,22.27,22.22,22.22,363582.0,18.4882,18.4882,18.4467,18.4467,363582.0
2015-10-08 14:50:00,22.22,22.26,22.22,22.25,486840.0,18.4467,18.4799,18.4467,18.4716,486840.0
2015-10-08 15:00:00,22.25,22.3,22.25,22.3,744387.0,18.4716,18.5131,18.4716,18.5131,744387.0
2015-10-08 15:10:00,22.3,22.33,22.29,22.31,404265.0,18.5131,18.538,18.5048,18.5214,404265.0
2015-10-08 15:20:00,22.32,22.33,22.28,22.29,440313.0,18.5297,18.538,18.4965,18.5048,440313.0
2015-10-08 15:30:00,22.29,22.3,22.28,22.28,686322.0,18.5048,18.5131,18.4965,18.4965,686322.0
2015-10-08 15:40:00,22.28,22.3,22.28,22.29,661545.0,18.4965,18.5131,18.4965,18.5048,661545.0
2015-10-08 15:50:00,22.29,22.3,22.28,22.29,1176537.0,18.5048,18.5131,18.4965,18.5048,1176537.0
2015-10-09 09:30:00,22.31,22.33,22.24,22.31,883446.0,18.5214,18.538,18.4633,18.5214,883446.0
2015-10-09 09:40:00,22.31,22.33,22.28,22.32,482847.0,18.5214,18.538,18.4965,18.5297,482847.0
2015-10-09 09:50:00,22.32,22.33,22.29,22.31,447120.0,18.5297,18.538,18.5048,18.5214,447120.0
2015-10-09 10:00:00,22.31,22.34,22.28,22.29,596199.0,18.5214,18.5463,18.4965,18.5048,596199.0
2015-10-09 10:10:00,22.28,22.29,22.24,22.27,1033980.0,18.4965,18.5048,18.4633,18.4882,1033980.0
2015-10-09 10:20:00,22.27,22.28,22.23,22.25,622116.0,18.4882,18.4965,18.455,18.4716,622116.0
2015-10-09 10:30:00,22.25,22.29,22.23,22.29,506397.0,18.4716,18.5048,18.455,18.5048,506397.0
2015-10-09 10:40:00,22.29,22.3,22.27,22.28,626787.0,18.5048,18.5131,18.4882,18.4965,626787.0
2015-10-09 10:50:00,22.27,22.28,22.26,22.27,362379.0,18.4882,18.4965,18.4799,18.4882,362379.0
2015-10-09 11:00:00,22.27,22.28,22.24,22.26,299505.0,18.4882,18.4965,18.4633,18.4799,299505.0
2015-10-09 11:10:00,22.26,22.27,22.23,22.23,352047.0,18.4799,18.4882,18.455,18.455,352047.0
2015-10-09 11:20:00,22.23,22.24,22.2,22.22,490707.0,18.455,18.4633,18.4301,18.4467,490707.0
2015-10-09 11:30:00,22.22,22.24,22.21,22.23,332019.0,18.4467,18.4633,18.4384,18.455,332019.0
2015-10-09 11:40:00,22.23,22.23,22.21,22.22,296205.0,18.455,18.455,18.4384,18.4467,296205.0
2015-10-09 11:50:00,22.23,22.23,22.21,22.23,252657.0,18.455,18.455,18.4384,18.455,252657.0
2015-10-09 12:00:00,22.23,22.23,22.2,22.21,368442.0,18.455,18.455,18.4301,18.4384,368442.0
2015-10-09 12:10:00,22.21,22.22,22.21,22.22,289032.0,18.4384,18.4467,18.4384,18.4467,289032.0
2015-10-09 12:20:00,22.21,22.22,22.21,22.22,239091.0,18.4384,18.4467,18.4384,18.4467,239091.0
2015-10-09 12:30:00,22.22,22.23,22.21,22.22,247947.0,18.4467,18.455,18.4384,18.4467,247947.0
2015-10-09 12:40:00,22.22,22.22,22.2,22.22,242334.0,18.4467,18.4467,18.4301,18.4467,242334.0
2015-10-09 12:50:00,22.22,22.22,22.19,22.19,152934.0,18.4467,18.4467,18.4218,18.4218,152934.0
2015-10-09 13:00:00,22.19,22.22,22.19,22.21,311838.0,18.4218,18.4467,18.4218,18.4384,311838.0
2015-10-09 13:10:00,22.2,22.2,22.17,22.19,274698.0,18.4301,18.4301,18.4052,18.4218,274698.0
2015-10-09 13:20:00,22.19,22.2,22.18,22.19,156768.0,18.4218,18.4301,18.4135,18.4218,156768.0
2015-10-09 13:30:00,22.19,22.23,22.19,22.21,245271.0,18.4218,18.455,18.4218,18.4384,245271.0
2015-10-09 13:40:00,22.21,22.21,22.19,22.2,255915.0,18.4384,18.4384,18.4218,18.4301,255915.0
2015-10-09 13:50:00,22.2,22.22,22.2,22.22,179391.0,18.4301,18.4467,18.4301,18.4467,179391.0
2015-10-09 14:00:00,22.22,22.23,22.2,22.2,203886.0,18.4467,18.455,18.4301,18.4301,203886.0
2015-10-09 14:10:00,22.2,22.21,22.18,22.18,252033.0,18.4301,18.4384,18.4135,18.4135,252033.0
2015-10-09 14:20:00,22.19,22.22,22.17,22.22,435867.0,18.4218,18.4467,18.4052,18.4467,435867.0
2015-10-09 14:30:00,22.22,22.22,22.2,22.22,155160.0,18.4467,18.4467,18.4301,18.4467,155160.0
2015-10-09 14:40:00,22.22,22.22,22.2,22.2,240411.0,18.4467,18.4467,18.4301,18.4301,240411.0
2015-10-09 14:50:00,22.21,22.23,22.2,22.23,295104.0,18.4384,18.455,18.4301,18.455,295104.0
2015-10-09 15:00:00,22.23,22.23,22.21,22.22,204894.0,18.455,18.455,18.4384,18.4467,204894.0
2015-10-09 15:10:00,22.22,22.22,22.2,22.2,294276.0,18.4467,18.4467,18.4301,18.4301,294276.0
2015-10-09 15:20:00,22.2,22.22,22.2,22.21,326730.0,18.4301,18.4467,18.4301,18.4384,326730.0
2015-10-09 15:30:00,22.21,22.25,22.21,22.24,441177.0,18.4384,18.4716,18.4384,18.4633,441177.0
2015-10-09 15:40:00,22.24,22.27,22.24,22.26,646971.0,18.4633,18.4882,18.4633,18.4799,646971.0
2015-10-09 15:50:00,22.26,22.26,22.22,22.23,1499652.0,18.4799,18.4799,18.4467,18.455,1499652.0
2015-10-12 09:30:00,22.22,22.29,22.19,22.26,664254.0,18.4467,18.5048,18.4218,18.4799,664254.0
2015-10-12 09:40:00,22.26,22.28,22.22,22.24,576885.0,18.4799,18.4965,18.4467,18.4633,576885.0
2015-10-12 09:50:00,22.24,22.25,22.21,22.23,538050.0,18.4633,18.4716,18.4384,18.455,538050.0
2015-10-12 10:00:00,22.23,22.23,22.2,22.22,303072.0,18.455,18.455,18.4301,18.4467,303072.0
2015-10-12 10:10:00,22.22,22.26,22.22,22.26,413082.0,18.4467,18.4799,18.4467,18.4799,413082.0
2015-10-12 10:20:00,22.26,22.29,22.25,22.29,345345.0,18.4799,18.5048,18.4716,18.5048,345345.0
2015-10-12 10:30:00,22.29,22.33,22.29,22.33,282645.0,18.5048,18.538,18.5048,18.538,282645.0
2015-10-12 10:40:00,22.33,22.33,22.29,22.31,192678.0,18.538,18.538,18.5048,18.5214,192678.0
2015-10-12 10:50:00,22.31,22.32,22.26,22.26,227625.0,18.5214,18.5297,18.4799,18.4799,227625.0
2015-10-12 11:00:00,22.26,22.27,22.25,22.26,333774.0,18.4799,18.4882,18.4716,18.4799,333774.0
2015-10-12 11:10:00,22.26,22.26,22.24,22.25,314277.0,18.4799,18.4799,18.4633,18.4716,314277.0
2015-10-12 11:20:00,22.25,22.26,22.23,22.25,294891.0,18.4716,18.4799,18.455,18.4716,294891.0
2015-10-12 11:30:00,22.25,22.28,22.25,22.28,186639.0,18.4716,18.4965,18.4716,18.4965,186639.0
2015-10-12 11:40:00,22.28,22.3,22.27,22.29,218934.0,18.4965,18.5131,18.4882,18.5048,218934.0
2015-10-12 11:50:00,22.28,22.31,22.28,22.31,203235.0,18.4965,18.5214,18.4965,18.5214,203235.0
2015-10-12 12:00:00,22.31,22.31,22.28,22.3,211422.0,18.5214,18.5214,18.4965,18.5131,211422.0
2015-10-12 12:10:00,22.31,22.31,22.27,22.27,234771.0,18.5214,18.5214,18.4882,18.4882,234771.0
2015-10-12 12:20:00,22.27,22.3,22.26,22.29,223323.0,18.4882,18.5131,18.4799,18.5048,223323.0
2015-10-12 12:30:00,22.29,22.29,22.25,22.26,155643.0,18.5048,18.5048,18.4716,18.4799,155643.0
2015-10-12 12:40:00,22.27,22.27,22.25,22.26,120363.0,18.4882,18.4882,18.4716,18.4799,120363.0
2015-10-12 12:50:00,22.26,22.27,22.24,22.26,191025.0,18.4799,18.4882,18.4633,18.4799,191025.0
2015-10-12 13:00:00,22.26,22.26,22.24,22.24,137634.0,18.4799,18.4799,18.4633,18.4633,137634.0
2015-10-12 13:10:00,22.24,22.26,22.23,22.25,151998.0,18.4633,18.4799,18.455,18.4716,151998.0
2015-10-12 13:20:00,22.25,22.25,22.23,22.24,107313.0,18.4716,18.4716,18.455,18.4633,107313.0
2015-10-12 13:30:00,22.24,22.24,22.22,22.23,126738.0,18.4633,18.4633,18.4467,18.455,126738.0
2015-10-12 13:40:00,22.23,22.23,22.21,22.21,162990.0,18.455,18.455,18.4384,18.4384,162990.0
2015-10-12 13:50:00,22.21,22.22,22.19,22.2,147096.0,18.4384,18.4467,18.4218,18.4301,147096.0
2015-10-12 14:00:00,22.2,22.22,22.2,22.2,122982.0,18.4301,18.4467,18.4301,18.4301,122982.0
2015-10-12 14:10:00,22.21,22.21,22.2,22.2,122058.0,18.4384,18.4384,18.4301,18.4301,122058.0
2015-10-12 14:20:00,22.2,22.21,22.2,22.21,525756.0,18.4301,18.4384,18.4301,18.4384,525756.0
2015-10-12 14:30:00,22.21,22.23,22.21,22.22,230067.0,18.4384,18.455,18.4384,18.4467,230067.0
2015-10-12 14:40:00,22.23,22.25,22.22,22.25,128079.0,18.455,18.4716,18.4467,18.4716,128079.0
2015-10-12 14:50:00,22.25,22.26,22.25,22.26,375045.0,18.4716,18.4799,18.4716,18.4799,375045.0
2015-10-12 15:00:00,22.25,22.26,22.24,22.26,1078164.0,18.4716,18.4799,18.4633,18.4799,1078164.0
2015-10-12 15:10:00,22.25,22.28,22.25,22.27,285216.0,18.4716,18.4965,18.4716,18.4882,285216.0
2015-10-12 15:20:00,22.27,22.28,22.26,22.27,428328.0,18.4882,18.4965,18.4799,18.4882,428328.0
2015-10-12 15:30:00,22.27,22.29,22.27,22.29,276153.0,18.4882,18.5048,18.4882,18.5048,276153.0
2015-10-12 15:40:00,22.29,22.29,22.28,22.29,526599.0,18.5048,18.5048,18.4965,18.5048,526599.0
2015-10-12 15:50:00,22.28,22.31,22.28,22.31,1279674.0,18.4965,18.5214,18.4965,18.5214,1279674.0
2015-10-13 09:30:00,22.21,22.28,22.2,22.22,844344.0,18.4384,18.4965,18.4301,18.4467,844344.0
2015-10-13 09:40:00,22.21,22.22,22.14,22.16,774375.0,18.4384,18.4467,18.3803,18.3969,774375.0
2015-10-13 09:50:00,22.16,22.19,22.13,22.13,406089.0,18.3969,18.4218,18.372,18.372,406089.0
2015-10-13 10:00:00,22.13,22.16,22.11,22.11,511965.0,18.372,18.3969,18.3554,18.3554,511965.0
2015-10-13 10:10:00,22.12,22.12,22.09,22.11,494868.0,18.3637,18.3637,18.3388,18.3554,494868.0
2015-10-13 10:20:00,22.11,22.16,22.1,22.14,395973.0,18.3554,18.3969,18.3471,18.3803,395973.0
2015-10-13 10:30:00,22.15,22.19,22.14,22.15,347256.0,18.3886,18.4218,18.3803,18.3886,347256.0
2015-10-13 10:40:00,22.15,22.19,22.15,22.17,275334.0,18.3886,18.4218,18.3886,18.4052,275334.0
2015-10-13 10:50:00,22.17,22.2,22.15,22.19,331416.0,18.4052,18.4301,18.3886,18.4218,331416.0
2015-10-13 11:00:00,22.2,22.26,22.2,22.25,555096.0,18.4301,18.4799,18.4301,18.4716,555096.0
2015-10-13 11:10:00,22.26,22.28,22.25,22.26,304794.0,18.4799,18.4965,18.4716,18.4799,304794.0
2015-10-13 11:20:00,22.26,22.29,22.25,22.27,533487.0,18.4799,18.5048,18.4716,18.4882,533487.0
2015-10-13 11:30:00,22.27,22.27,22.25,22.27,306000.0,18.4882,18.4882,18.4716,18.4882,306000.0
2015-10-13 11:40:00,22.27,22.27,22.24,22.24,185418.0,18.4882,18.4882,18.4633,18.4633,185418.0
2015-10-13 11:50:00,22.24,22.27,22.22,22.26,421707.0,18.4633,18.4882,18.4467,18.4799,421707.0
2015-10-13 12:00:00,22.26,22.31,22.26,22.31,339513.0,18.4799,18.5214,18.4799,18.5214,339513.0
2015-10-13 12:10:00,22.31,22.31,22.26,22.26,333030.0,18.5214,18.5214,18.4799,18.4799,333030.0
2015-10-13 12:20:00,22.27,22.29,22.26,22.29,150963.0,18.4882,18.5048,18.4799,18.5048,150963.0
2015-10-13 12:30:00,22.29,22.3,22.25,22.26,273957.0,18.5048,18.5131,18.4716,18.4799,273957.0
2015-10-13 12:40:00,22.26,22.28,22.24,22.24,385512.0,18.4799,18.4965,18.4633,18.4633,385512.0
2015-10-13 12:50:00,22.24,22.25,22.21,22.21,228657.0,18.4633,18.4716,18.4384,18.4384,228657.0
2015-10-13 13:00:00,22.21,22.22,22.18,22.2,338688.0,18.4384,18.4467,18.4135,18.4301,338688.0
2015-10-13 13:10:00,22.2,22.24,22.19,22.23,473967.0,18.4301,18.4633,18.4218,18.455,473967.0
2015-10-13 13:20:00,22.23,22.29,22.22,22.28,554490.0,18.455,18.5048,18.4467,18.4965,554490.0
2015-10-13 13:30:00,22.28,22.29,22.26,22.28,448935.0,18.4965,18.5048,18.4799,18.4965,448935.0
2015-10-13 13:40:00,22.28,22.3,22.27,22.3,262167.0,18.4965,18.5131,18.4882,18.5131,262167.0
2015-10-13 13:50:00,22.3,22.31,22.28,22.29,450564.0,18.5131,18.5214,18.4965,18.5048,450564.0
2015-10-13 14:00:00,22.29,22.3,22.27,22.29,280779.0,18.5048,18.5131,18.4882,18.5048,280779.0
2015-10-13 14:10:00,22.29,22.3,22.28,22.29,304194.0,18.5048,18.5131,18.4965,18.5048,304194.0
2015-10-13 14:20:00,22.29,22.29,22.26,22.26,358074.0,18.5048,18.5048,18.4799,18.4799,358074.0
2015-10-13 14:30:00,22.26,22.28,22.26,22.26,524040.0,18.4799,18.4965,18.4799,18.4799,524040.0
2015-10-13 14:40:00,22.26,22.27,22.25,22.26,373353.0,18.4799,18.4882,18.4716,18.4799,373353.0
2015-10-13 14:50:00,22.26,22.28,22.25,22.27,448833.0,18.4799,18.4965,18.4716,18.4882,448833.0
2015-10-13 15:00:00,22.27,22.27,22.26,22.26,429138.0,18.4882,18.4882,18.4799,18.4799,429138.0
2015-10-13 15:10:00,22.26,22.28,22.23,22.24,603441.0,18.4799,18.4965,18.455,18.4633,603441.0
2015-10-13 15:20:00,22.24,22.24,22.22,22.24,567141.0,18.4633,18.4633,18.4467,18.4633,567141.0
2015-10-13 15:30:00,22.24,22.25,22.21,22.21,526689.0,18.4633,18.4716,18.4384,18.4384,526689.0
2015-10-13 15:40:00,22.21,22.24,22.21,22.23,618120.0,18.4384,18.4633,18.4384,18.455,618120.0
2015-10-13 15:50:00,22.23,22.25,22.23,22.24,1285473.0,18.455,18.4716,18.455,18.4633,1285473.0
2015-10-14 09:30:00,22.2,22.31,22.2,22.3,551328.0,18.4301,18.5214,18.4301,18.5131,551328.0
2015-10-14 09:40:00,22.3,22.35,22.29,22.29,519000.0,18.5131,18.5546,18.5048,18.5048,519000.0
2015-10-14 09:50:00,22.29,22.35,22.28,22.33,366090.0,18.5048,18.5546,18.4965,18.538,366090.0
2015-10-14 10:00:00,22.33,22.42,22.32,22.38,722241.0,18.538,18.6128,18.5297,18.5795,722241.0
2015-10-14 10:10:00,22.38,22.39,22.28,22.28,713403.0,18.5795,18.5879,18.4965,18.4965,713403.0
2015-10-14 10:20:00,22.28,22.29,22.17,22.2,2257926.0,18.4965,18.5048,18.4052,18.4301,2257926.0
2015-10-14 10:30:00,22.2,22.65,21.62,21.63,12400197.0,18.4301,18.8037,17.9486,17.9569,12400197.0
2015-10-14 10:40:00,21.62,21.71,20.31,20.42,33220755.0,17.9486,18.0233,16.8611,16.9524,33220755.0
2015-10-14 10:50:00,20.41,20.65,20.06,20.27,24105021.0,16.9441,17.1433,16.6535,16.8279,24105021.0
2015-10-14 11:00:00,20.27,20.45,20.04,20.41,15271257.0,16.8279,16.9773,16.6369,16.9441,15271257.0
2015-10-14 11:10:00,20.41,20.48,20.23,20.29,10391676.0,16.9441,17.0022,16.7947,16.8445,10391676.0
2015-10-14 11:20:00,20.29,20.35,20.11,20.27,8914650.0,16.8445,16.8943,16.695,16.8279,8914650.0
2015-10-14 11:30:00,20.27,20.39,20.27,20.34,11308212.0,16.8279,16.9275,16.8279,16.886,11308212.0
2015-10-14 11:40:00,20.34,20.44,20.29,20.42,9779601.0,16.886,16.969,16.8445,16.9524,9779601.0
2015-10-14 11:50:00,20.42,20.5,20.32,20.36,7036842.0,16.9524,17.0188,16.8694,16.9026,7036842.0
2015-10-14 12:00:00,20.36,20.38,20.28,20.32,4373412.0,16.9026,16.9192,16.8362,16.8694,4373412.0
2015-10-14 12:10:00,20.33,20.36,20.3,20.33,3401796.0,16.8777,16.9026,16.8528,16.8777,3401796.0
2015-10-14 12:20:00,20.34,20.44,20.33,20.35,3751404.0,16.886,16.969,16.8777,16.8943,3751404.0
2015-10-14 12:30:00,20.35,20.46,20.33,20.44,2560173.0,16.8943,16.9856,16.8777,16.969,2560173.0
2015-10-14 12:40:00,20.44,20.5,20.43,20.48,2959446.0,16.969,17.0188,16.9607,17.0022,2959446.0
2015-10-14 12:50:00,20.48,20.53,20.33,20.36,4178838.0,17.0022,17.0437,16.8777,16.9026,4178838.0
2015-10-14 13:00:00,20.36,20.39,20.32,20.34,3645447.0,16.9026,16.9275,16.8694,16.886,3645447.0
2015-10-14 13:10:00,20.34,20.36,20.2,20.23,4064235.0,16.886,16.9026,16.7697,16.7947,4064235.0
2015-10-14 13:20:00,20.23,20.26,20.14,20.15,4380507.0,16.7947,16.8196,16.7199,16.7282,4380507.0
2015-10-14 13:30:00,20.15,20.25,20.14,20.21,2673711.0,16.7282,16.8113,16.7199,16.778,2673711.0
2015-10-14 13:40:00,20.21,20.21,20.16,20.19,2261079.0,16.778,16.778,16.7365,16.7614,2261079.0
2015-10-14 13:50:00,20.19,20.19,20.06,20.11,4679859.0,16.7614,16.7614,16.6535,16.695,4679859.0
2015-10-14 14:00:00,20.1,20.19,20.1,20.13,2905797.0,16.6867,16.7614,16.6867,16.7116,2905797.0
2015-10-14 14:10:00,20.13,20.15,20.07,20.07,3362160.0,16.7116,16.7282,16.6618,16.6618,3362160.0
2015-10-14 14:20:00,20.07,20.13,20.04,20.1,3441150.0,16.6618,16.7116,16.6369,16.6867,3441150.0
2015-10-14 14:30:00,20.11,20.13,20.05,20.07,3002898.0,16.695,16.7116,16.6452,16.6618,3002898.0
2015-10-14 14:40:00,20.07,20.1,20.01,20.05,4510935.0,16.6618,16.6867,16.612,16.6452,4510935.0
2015-10-14 14:50:00,20.05,20.12,20.05,20.07,2773254.0,16.6452,16.7033,16.6452,16.6618,2773254.0
2015-10-14 15:00:00,20.06,20.18,20.06,20.15,3989178.0,16.6535,16.7531,16.6535,16.7282,3989178.0
2015-10-14 15:10:00,20.14,20.15,20.08,20.1,2846580.0,16.7199,16.7282,16.6701,16.6867,2846580.0
2015-10-14 15:20:00,20.1,20.14,20.08,20.08,2798364.0,16.6867,16.7199,16.6701,16.6701,2798364.0
2015-10-14 15:30:00,20.09,20.12,20.05,20.05,3486021.0,16.6784,16.7033,16.6452,16.6452,3486021.0
2015-10-14 15:40:00,20.05,20.07,20.02,20.05,4948749.0,16.6452,16.6618,16.6203,16.6452,4948749.0
2015-10-14 15:50:00,20.05,20.07,20.01,20.01,8404392.0,16.6452,16.6618,16.612,16.612,8404392.0
2015-10-15 09:30:00,19.9,20.16,19.88,20.12,10969974.0,16.5207,16.7365,16.5041,16.7033,10969974.0
2015-10-15 09:40:00,20.11,20.12,19.83,19.84,5966931.0,16.695,16.7033,16.4626,16.4709,5966931.0
2015-10-15 09:50:00,19.84,19.95,19.82,19.95,4856892.0,16.4709,16.5622,16.4543,16.5622,4856892.0
2015-10-15 10:00:00,19.95,20.05,19.94,19.98,5097090.0,16.5622,16.6452,16.5539,16.5871,5097090.0
2015-10-15 10:10:00,19.98,20.07,19.96,20.01,3300054.0,16.5871,16.6618,16.5705,16.612,3300054.0
2015-10-15 10:20:00,20.01,20.03,19.95,19.96,3340053.0,16.612,16.6286,16.5622,16.5705,3340053.0
2015-10-15 10:30:00,19.96,19.99,19.92,19.99,2838438.0,16.5705,16.5954,16.5373,16.5954,2838438.0
2015-10-15 10:40:00,19.99,20.0,19.97,20.0,1874658.0,16.5954,16.6037,16.5788,16.6037,1874658.0
2015-10-15 10:50:00,20.0,20.0,19.87,19.87,2752086.0,16.6037,16.6037,16.4958,16.4958,2752086.0
2015-10-15 11:00:00,19.87,19.91,19.84,19.84,2684769.0,16.4958,16.529,16.4709,16.4709,2684769.0
2015-10-15 11:10:00,19.84,19.86,19.75,19.76,5222481.0,16.4709,16.4875,16.3962,16.4045,5222481.0
2015-10-15 11:20:00,19.76,19.79,19.71,19.77,3205605.0,16.4045,16.4294,16.363,16.4128,3205605.0
2015-10-15 11:30:00,19.77,19.82,19.76,19.78,2024649.0,16.4128,16.4543,16.4045,16.4211,2024649.0
2015-10-15 11:40:00,19.77,19.86,19.77,19.85,2087538.0,16.4128,16.4875,16.4128,16.4792,2087538.0
2015-10-15 11:50:00,19.85,19.85,19.78,19.81,1844283.0,16.4792,16.4792,16.4211,16.446,1844283.0
2015-10-15 12:00:00,19.81,19.81,19.72,19.72,2411100.0,16.446,16.446,16.3713,16.3713,2411100.0
2015-10-15 12:10:00,19.72,19.73,19.72,19.72,1978494.0,16.3713,16.3796,16.3713,16.3713,1978494.0
2015-10-15 12:20:00,19.72,19.73,19.63,19.63,4620876.0,16.3713,16.3796,16.2965,16.2965,4620876.0
2015-10-15 12:30:00,19.63,19.66,19.55,19.56,6164892.0,16.2965,16.3214,16.2301,16.2384,6164892.0
2015-10-15 12:40:00,19.56,19.62,19.54,19.6,3278574.0,16.2384,16.2882,16.2218,16.2716,3278574.0
2015-10-15 12:50:00,19.6,19.61,19.54,19.58,1981878.0,16.2716,16.2799,16.2218,16.255,1981878.0
2015-10-15 13:00:00,19.58,19.62,19.58,19.58,1917171.0,16.255,16.2882,16.255,16.255,1917171.0
2015-10-15 13:10:00,19.59,19.62,19.58,19.6,2188845.0,16.2633,16.2882,16.255,16.2716,2188845.0
2015-10-15 13:20:00,19.6,19.66,19.59,19.64,2124666.0,16.2716,16.3214,16.2633,16.3048,2124666.0
2015-10-15 13:30:00,19.64,19.68,19.64,19.67,2528352.0,16.3048,16.338,16.3048,16.3297,2528352.0
2015-10-15 13:40:00,19.68,19.68,19.58,19.59,1764378.0,16.338,16.338,16.255,16.2633,1764378.0
2015-10-15 13:50:00,19.59,19.61,19.55,19.59,2044692.0,16.2633,16.2799,16.2301,16.2633,2044692.0
2015-10-15 14:00:00,19.59,19.65,19.55,19.65,2577204.0,16.2633,16.3131,16.2301,16.3131,2577204.0
2015-10-15 14:10:00,19.64,19.7,19.64,19.68,2224098.0,16.3048,16.3547,16.3048,16.338,2224098.0
2015-10-15 14:20:00,19.68,19.69,19.63,19.65,2590764.0,16.338,16.3464,16.2965,16.3131,2590764.0
2015-10-15 14:30:00,19.65,19.67,19.63,19.65,1969314.0,16.3131,16.3297,16.2965,16.3131,1969314.0
2015-10-15 14:40:00,19.65,19.67,19.61,19.62,2198205.0,16.3131,16.3297,16.2799,16.2882,2198205.0
2015-10-15 14:50:00,19.62,19.67,19.61,19.66,1838067.0,16.2882,16.3297,16.2799,16.3214,1838067.0
2015-10-15 15:00:00,19.66,19.7,19.64,19.67,1902894.0,16.3214,16.3547,16.3048,16.3297,1902894.0
2015-10-15 15:10:00,19.67,19.72,19.66,19.72,2707845.0,16.3297,16.3713,16.3214,16.3713,2707845.0
2015-10-15 15:20:00,19.72,19.81,19.72,19.78,4953978.0,16.3713,16.446,16.3713,16.4211,4953978.0
2015-10-15 15:30:00,19.78,19.79,19.72,19.78,2956671.0,16.4211,16.4294,16.3713,16.4211,2956671.0
2015-10-15 15:40:00,19.78,19.79,19.71,19.72,3836013.0,16.4211,16.4294,16.363,16.3713,3836013.0
2015-10-15 15:50:00,19.72,19.78,19.7,19.78,5966523.0,16.3713,16.4211,16.3547,16.4211,5966523.0
2015-10-16 09:30:00,19.82,19.83,19.65,19.73,4392186.0,16.4543,16.4626,16.3131,16.3796,4392186.0
2015-10-16 09:40:00,19.74,19.75,19.6,19.61,3153651.0,16.3879,16.3962,16.2716,16.2799,3153651.0
2015-10-16 09:50:00,19.61,19.64,19.57,19.61,2470902.0,16.2799,16.3048,16.2467,16.2799,2470902.0
2015-10-16 10:00:00,19.61,19.62,19.53,19.54,3761001.0,16.2799,16.2882,16.2135,16.2218,3761001.0
2015-10-16 10:10:00,19.54,19.55,19.46,19.5,4041960.0,16.2218,16.2301,16.1554,16.1886,4041960.0
2015-10-16 10:20:00,19.5,19.54,19.49,19.54,2945793.0,16.1886,16.2218,16.1803,16.2218,2945793.0
2015-10-16 10:30:00,19.54,19.63,19.53,19.63,3024042.0,16.2218,16.2965,16.2135,16.2965,3024042.0
2015-10-16 10:40:00,19.63,19.68,19.61,19.68,2182479.0,16.2965,16.338,16.2799,16.338,2182479.0
2015-10-16 10:50:00,19.68,19.72,19.66,19.67,2234442.0,16.338,16.3713,16.3214,16.3297,2234442.0
2015-10-16 11:00:00,19.67,19.71,19.67,19.71,1309794.0,16.3297,16.363,16.3297,16.363,1309794.0
2015-10-16 11:10:00,19.71,19.72,19.67,19.72,1004307.0,16.363,16.3713,16.3297,16.3713,1004307.0
2015-10-16 11:20:00,19.72,19.73,19.66,19.67,1585731.0,16.3713,16.3796,16.3214,16.3297,1585731.0
2015-10-16 11:30:00,19.66,19.69,19.58,19.62,2058357.0,16.3214,16.3464,16.255,16.2882,2058357.0
2015-10-16 11:40:00,19.62,19.65,19.61,19.64,909048.0,16.2882,16.3131,16.2799,16.3048,909048.0
2015-10-16 11:50:00,19.64,19.68,19.64,19.66,1218354.0,16.3048,16.338,16.3048,16.3214,1218354.0
2015-10-16 12:00:00,19.66,19.67,19.61,19.63,1503264.0,16.3214,16.3297,16.2799,16.2965,1503264.0
2015-10-16 12:10:00,19.63,19.64,19.6,19.64,788259.0,16.2965,16.3048,16.2716,16.3048,788259.0
2015-10-16 12:20:00,19.63,19.64,19.59,19.61,579906.0,16.2965,16.3048,16.2633,16.2799,579906.0
2015-10-16 12:30:00,19.61,19.64,19.6,19.62,715236.0,16.2799,16.3048,16.2716,16.2882,715236.0
2015-10-16 12:40:00,19.62,19.64,19.61,19.63,681564.0,16.2882,16.3048,16.2799,16.2965,681564.0
2015-10-16 12:50:00,19.63,19.65,19.62,19.63,669885.0,16.2965,16.3131,16.2882,16.2965,669885.0
2015-10-16 13:00:00,19.63,19.64,19.63,19.63,532236.0,16.2965,16.3048,16.2965,16.2965,532236.0
2015-10-16 13:10:00,19.63,19.64,19.62,19.63,544239.0,16.2965,16.3048,16.2882,16.2965,544239.0
2015-10-16 13:20:00,19.63,19.64,19.62,19.63,771255.0,16.2965,16.3048,16.2882,16.2965,771255.0
2015-10-16 13:30:00,19.63,19.63,19.61,19.62,543693.0,16.2965,16.2965,16.2799,16.2882,543693.0
2015-10-16 13:40:00,19.62,19.62,19.55,19.56,1988763.0,16.2882,16.2882,16.2301,16.2384,1988763.0
2015-10-16 13:50:00,19.56,19.56,19.52,19.53,1555566.0,16.2384,16.2384,16.2052,16.2135,1555566.0
2015-10-16 14:00:00,19.53,19.57,19.52,19.55,1109529.0,16.2135,16.2467,16.2052,16.2301,1109529.0
2015-10-16 14:10:00,19.55,19.58,19.55,19.57,1538877.0,16.2301,16.255,16.2301,16.2467,1538877.0
2015-10-16 14:20:00,19.57,19.57,19.55,19.55,994944.0,16.2467,16.2467,16.2301,16.2301,994944.0
2015-10-16 14:30:00,19.56,19.58,19.54,19.58,1101093.0,16.2384,16.255,16.2218,16.255,1101093.0
2015-10-16 14:40:00,19.58,19.64,19.58,19.64,1379631.0,16.255,16.3048,16.255,16.3048,1379631.0
2015-10-16 14:50:00,19.64,19.65,19.58,19.59,1324122.0,16.3048,16.3131,16.255,16.2633,1324122.0
2015-10-16 15:00:00,19.59,19.6,19.56,19.59,1301982.0,16.2633,16.2716,16.2384,16.2633,1301982.0
2015-10-16 15:10:00,19.59,19.6,19.57,19.6,979137.0,16.2633,16.2716,16.2467,16.2716,979137.0
2015-10-16 15:20:00,19.6,19.62,19.6,19.6,1138329.0,16.2716,16.2882,16.2716,16.2716,1138329.0
2015-10-16 15:30:00,19.6,19.63,19.6,19.61,1366437.0,16.2716,16.2965,16.2716,16.2799,1366437.0
2015-10-16 15:40:00,19.61,19.63,19.6,19.61,1856508.0,16.2799,16.2965,16.2716,16.2799,1856508.0
2015-10-16 15:50:00,19.61,19.63,19.6,19.62,3397572.0,16.2799,16.2965,16.2716,16.2882,3397572.0
2015-10-19 09:30:00,19.6,19.61,19.5,19.5,2406984.0,16.2716,16.2799,16.1886,16.1886,2406984.0
2015-10-19 09:40:00,19.5,19.59,19.5,19.56,2139396.0,16.1886,16.2633,16.1886,16.2384,2139396.0
2015-10-19 09:50:00,19.56,19.73,19.56,19.66,3660762.0,16.2384,16.3796,16.2384,16.3214,3660762.0
2015-10-19 10:00:00,19.66,19.68,19.61,19.64,1208613.0,16.3214,16.338,16.2799,16.3048,1208613.0
2015-10-19 10:10:00,19.64,19.77,19.64,19.74,1854666.0,16.3048,16.4128,16.3048,16.3879,1854666.0
2015-10-19 10:20:00,19.74,19.76,19.68,19.69,1392378.0,16.3879,16.4045,16.338,16.3464,1392378.0
2015-10-19 10:30:00,19.69,19.73,19.67,19.72,892107.0,16.3464,16.3796,16.3297,16.3713,892107.0
2015-10-19 10:40:00,19.72,19.75,19.71,19.72,989997.0,16.3713,16.3962,16.363,16.3713,989997.0
2015-10-19 10:50:00,19.72,19.74,19.7,19.74,685998.0,16.3713,16.3879,16.3547,16.3879,685998.0
2015-10-19 11:00:00,19.74,19.74,19.64,19.65,1631391.0,16.3879,16.3879,16.3048,16.3131,1631391.0
2015-10-19 11:10:00,19.65,19.66,19.62,19.62,868101.0,16.3131,16.3214,16.2882,16.2882,868101.0
2015-10-19 11:20:00,19.62,19.64,19.59,19.63,1427268.0,16.2882,16.3048,16.2633,16.2965,1427268.0
2015-10-19 11:30:00,19.63,19.63,19.6,19.62,1158819.0,16.2965,16.2965,16.2716,16.2882,1158819.0
2015-10-19 11:40:00,19.61,19.62,19.6,19.61,1079088.0,16.2799,16.2882,16.2716,16.2799,1079088.0
2015-10-19 11:50:00,19.61,19.62,19.6,19.61,582360.0,16.2799,16.2882,16.2716,16.2799,582360.0
2015-10-19 12:00:00,19.61,19.61,19.57,19.57,998895.0,16.2799,16.2799,16.2467,16.2467,998895.0
2015-10-19 12:10:00,19.58,19.61,19.57,19.6,661419.0,16.255,16.2799,16.2467,16.2716,661419.0
2015-10-19 12:20:00,19.6,19.61,19.59,19.6,804783.0,16.2716,16.2799,16.2633,16.2716,804783.0
2015-10-19 12:30:00,19.6,19.62,19.6,19.62,847548.0,16.2716,16.2882,16.2716,16.2882,847548.0
2015-10-19 12:40:00,19.62,19.63,19.6,19.61,2541408.0,16.2882,16.2965,16.2716,16.2799,2541408.0
2015-10-19 12:50:00,19.6,19.61,19.58,19.6,850914.0,16.2716,16.2799,16.255,16.2716,850914.0
2015-10-19 13:00:00,19.6,19.61,19.6,19.6,471447.0,16.2716,16.2799,16.2716,16.2716,471447.0
2015-10-19 13:10:00,19.6,19.61,19.58,19.6,650562.0,16.2716,16.2799,16.255,16.2716,650562.0
2015-10-19 13:20:00,19.6,19.61,19.57,19.6,660321.0,16.2716,16.2799,16.2467,16.2716,660321.0
2015-10-19 13:30:00,19.6,19.62,19.58,19.61,825021.0,16.2716,16.2882,16.255,16.2799,825021.0
2015-10-19 13:40:00,19.6,19.62,19.6,19.6,408774.0,16.2716,16.2882,16.2716,16.2716,408774.0
2015-10-19 13:50:00,19.6,19.6,19.59,19.6,622536.0,16.2716,16.2716,16.2633,16.2716,622536.0
2015-10-19 14:00:00,19.6,19.61,19.6,19.61,408969.0,16.2716,16.2799,16.2716,16.2799,408969.0
2015-10-19 14:10:00,19.61,19.61,19.6,19.61,516096.0,16.2799,16.2799,16.2716,16.2799,516096.0
2015-10-19 14:20:00,19.6,19.61,19.58,19.59,475929.0,16.2716,16.2799,16.255,16.2633,475929.0
2015-10-19 14:30:00,19.59,19.61,19.58,19.59,711168.0,16.2633,16.2799,16.255,16.2633,711168.0
2015-10-19 14:40:00,19.59,19.6,19.59,19.59,1053882.0,16.2633,16.2716,16.2633,16.2633,1053882.0
2015-10-19 14:50:00,19.59,19.61,19.59,19.61,833322.0,16.2633,16.2799,16.2633,16.2799,833322.0
2015-10-19 15:00:00,19.61,19.62,19.6,19.6,906156.0,16.2799,16.2882,16.2716,16.2716,906156.0
2015-10-19 15:10:00,19.6,19.62,19.6,19.61,865833.0,16.2716,16.2882,16.2716,16.2799,865833.0
2015-10-19 15:20:00,19.61,19.62,19.6,19.61,883212.0,16.2799,16.2882,16.2716,16.2799,883212.0
2015-10-19 15:30:00,19.61,19.62,19.6,19.6,893385.0,16.2799,16.2882,16.2716,16.2716,893385.0
2015-10-19 15:40:00,19.6,19.62,19.6,19.62,1069638.0,16.2716,16.2882,16.2716,16.2882,1069638.0
2015-10-19 15:50:00,19.62,19.64,19.61,19.62,2549316.0,16.2882,16.3048,16.2799,16.2882,2549316.0
2015-10-20 09:30:00,19.62,19.67,19.61,19.66,1617999.0,16.2882,16.3297,16.2799,16.3214,1617999.0
2015-10-20 09:40:00,19.66,19.66,19.57,19.57,969726.0,16.3214,16.3214,16.2467,16.2467,969726.0
2015-10-20 09:50:00,19.58,19.64,19.57,19.59,786072.0,16.255,16.3048,16.2467,16.2633,786072.0
2015-10-20 10:00:00,19.59,19.62,19.54,19.55,1522215.0,16.2633,16.2882,16.2218,16.2301,1522215.0
2015-10-20 10:10:00,19.55,19.56,19.52,19.55,1281285.0,16.2301,16.2384,16.2052,16.2301,1281285.0
2015-10-20 10:20:00,19.55,19.58,19.55,19.58,571761.0,16.2301,16.255,16.2301,16.255,571761.0
2015-10-20 10:30:00,19.58,19.59,19.57,19.59,728907.0,16.255,16.2633,16.2467,16.2633,728907.0
2015-10-20 10:40:00,19.59,19.61,19.58,19.61,911919.0,16.2633,16.2799,16.255,16.2799,911919.0
2015-10-20 10:50:00,19.61,19.62,19.57,19.59,815451.0,16.2799,16.2882,16.2467,16.2633,815451.0
2015-10-20 11:00:00,19.59,19.61,19.59,19.59,672132.0,16.2633,16.2799,16.2633,16.2633,672132.0
2015-10-20 11:10:00,19.59,19.61,19.58,19.59,779262.0,16.2633,16.2799,16.255,16.2633,779262.0
2015-10-20 11:20:00,19.59,19.61,19.58,19.6,522783.0,16.2633,16.2799,16.255,16.2716,522783.0
2015-10-20 11:30:00,19.6,19.6,19.58,19.59,492012.0,16.2716,16.2716,16.255,16.2633,492012.0
2015-10-20 11:40:00,19.58,19.61,19.58,19.59,584169.0,16.255,16.2799,16.255,16.2633,584169.0
2015-10-20 11:50:00,19.6,19.6,19.58,19.59,467061.0,16.2716,16.2716,16.255,16.2633,467061.0
2015-10-20 12:00:00,19.59,19.59,19.57,19.58,532806.0,16.2633,16.2633,16.2467,16.255,532806.0
2015-10-20 12:10:00,19.58,19.6,19.58,19.6,411276.0,16.255,16.2716,16.255,16.2716,411276.0
2015-10-20 12:20:00,19.6,19.61,19.58,19.6,566652.0,16.2716,16.2799,16.255,16.2716,566652.0
2015-10-20 12:30:00,19.61,19.61,19.58,19.6,417756.0,16.2799,16.2799,16.255,16.2716,417756.0
2015-10-20 12:40:00,19.6,19.6,19.59,19.59,470961.0,16.2716,16.2716,16.2633,16.2633,470961.0
2015-10-20 12:50:00,19.59,19.6,19.59,19.59,591492.0,16.2633,16.2716,16.2633,16.2633,591492.0
2015-10-20 13:00:00,19.59,19.6,19.58,19.59,325323.0,16.2633,16.2716,16.255,16.2633,325323.0
2015-10-20 13:10:00,19.59,19.61,19.58,19.6,455277.0,16.2633,16.2799,16.255,16.2716,455277.0
2015-10-20 13:20:00,19.6,19.61,19.59,19.6,417513.0,16.2716,16.2799,16.2633,16.2716,417513.0
2015-10-20 13:30:00,19.6,19.6,19.59,19.6,623901.0,16.2716,16.2716,16.2633,16.2716,623901.0
2015-10-20 13:40:00,19.6,19.6,19.58,19.6,775983.0,16.2716,16.2716,16.255,16.2716,775983.0
2015-10-20 13:50:00,19.6,19.61,19.59,19.61,490668.0,16.2716,16.2799,16.2633,16.2799,490668.0
2015-10-20 14:00:00,19.61,19.61,19.59,19.6,583473.0,16.2799,16.2799,16.2633,16.2716,583473.0
2015-10-20 14:10:00,19.6,19.63,19.59,19.61,442629.0,16.2716,16.2965,16.2633,16.2799,442629.0
2015-10-20 14:20:00,19.61,19.63,19.6,19.62,394593.0,16.2799,16.2965,16.2716,16.2882,394593.0
2015-10-20 14:30:00,19.62,19.62,19.61,19.62,487206.0,16.2882,16.2882,16.2799,16.2882,487206.0
2015-10-20 14:40:00,19.62,19.62,19.59,19.62,587940.0,16.2882,16.2882,16.2633,16.2882,587940.0
2015-10-20 14:50:00,19.62,19.62,19.61,19.62,665568.0,16.2882,16.2882,16.2799,16.2882,665568.0
2015-10-20 15:00:00,19.61,19.62,19.6,19.6,522906.0,16.2799,16.2882,16.2716,16.2716,522906.0
2015-10-20 15:10:00,19.6,19.61,19.59,19.59,464640.0,16.2716,16.2799,16.2633,16.2633,464640.0
2015-10-20 15:20:00,19.59,19.62,19.59,19.61,502560.0,16.2633,16.2882,16.2633,16.2799,502560.0
2015-10-20 15:30:00,19.61,19.62,19.6,19.61,733908.0,16.2799,16.2882,16.2716,16.2799,733908.0
2015-10-20 15:40:00,19.61,19.61,19.58,19.59,866877.0,16.2799,16.2799,16.255,16.2633,866877.0
2015-10-20 15:50:00,19.59,19.59,19.57,19.59,2139978.0,16.2633,16.2633,16.2467,16.2633,2139978.0
2015-10-21 09:30:00,19.6,19.63,19.54,19.59,1347084.0,16.2716,16.2965,16.2218,16.2633,1347084.0
2015-10-21 09:40:00,19.59,19.64,19.59,19.63,1284747.0,16.2633,16.3048,16.2633,16.2965,1284747.0
2015-10-21 09:50:00,19.63,19.68,19.61,19.67,1228866.0,16.2965,16.338,16.2799,16.3297,1228866.0
2015-10-21 10:00:00,19.67,19.68,19.63,19.65,2662677.0,16.3297,16.338,16.2965,16.3131,2662677.0
2015-10-21 10:10:00,19.65,19.66,19.64,19.65,943332.0,16.3131,16.3214,16.3048,16.3131,943332.0
2015-10-21 10:20:00,19.65,19.66,19.61,19.61,1126974.0,16.3131,16.3214,16.2799,16.2799,1126974.0
2015-10-21 10:30:00,19.61,19.61,19.57,19.6,1092714.0,16.2799,16.2799,16.2467,16.2716,1092714.0
2015-10-21 10:40:00,19.6,19.61,19.58,19.59,1382268.0,16.2716,16.2799,16.255,16.2633,1382268.0
2015-10-21 10:50:00,19.59,19.61,19.58,19.58,1645458.0,16.2633,16.2799,16.255,16.255,1645458.0
2015-10-21 11:00:00,19.58,19.59,19.55,19.55,594987.0,16.255,16.2633,16.2301,16.2301,594987.0
2015-10-21 11:10:00,19.55,19.6,19.55,19.6,369297.0,16.2301,16.2716,16.2301,16.2716,369297.0
2015-10-21 11:20:00,19.6,19.63,19.59,19.61,639309.0,16.2716,16.2965,16.2633,16.2799,639309.0
2015-10-21 11:30:00,19.6,19.61,19.59,19.6,1329597.0,16.2716,16.2799,16.2633,16.2716,1329597.0
2015-10-21 11:40:00,19.6,19.6,19.58,19.58,567882.0,16.2716,16.2716,16.255,16.255,567882.0
2015-10-21 11:50:00,19.58,19.6,19.58,19.59,611199.0,16.255,16.2716,16.255,16.2633,611199.0
2015-10-21 12:00:00,19.59,19.6,19.59,19.6,609144.0,16.2633,16.2716,16.2633,16.2716,609144.0
2015-10-21 12:10:00,19.6,19.61,19.59,19.59,547248.0,16.2716,16.2799,16.2633,16.2633,547248.0
2015-10-21 12:20:00,19.59,19.6,19.59,19.6,515130.0,16.2633,16.2716,16.2633,16.2716,515130.0
2015-10-21 12:30:00,19.6,19.61,19.59,19.6,865218.0,16.2716,16.2799,16.2633,16.2716,865218.0
2015-10-21 12:40:00,19.6,19.62,19.59,19.61,419217.0,16.2716,16.2882,16.2633,16.2799,419217.0
2015-10-21 12:50:00,19.61,19.62,19.59,19.62,483438.0,16.2799,16.2882,16.2633,16.2882,483438.0
2015-10-21 13:00:00,19.61,19.62,19.59,19.61,688068.0,16.2799,16.2882,16.2633,16.2799,688068.0
2015-10-21 13:10:00,19.61,19.63,19.6,19.62,1111695.0,16.2799,16.2965,16.2716,16.2882,1111695.0
2015-10-21 13:20:00,19.62,19.63,19.6,19.61,1143777.0,16.2882,16.2965,16.2716,16.2799,1143777.0
2015-10-21 13:30:00,19.61,19.62,19.59,19.59,547683.0,16.2799,16.2882,16.2633,16.2633,547683.0
2015-10-21 13:40:00,19.59,19.6,19.58,19.58,523776.0,16.2633,16.2716,16.255,16.255,523776.0
2015-10-21 13:50:00,19.58,19.58,19.56,19.56,375060.0,16.255,16.255,16.2384,16.2384,375060.0
2015-10-21 14:00:00,19.56,19.58,19.55,19.58,287952.0,16.2384,16.255,16.2301,16.255,287952.0
2015-10-21 14:10:00,19.58,19.59,19.57,19.59,243786.0,16.255,16.2633,16.2467,16.2633,243786.0
2015-10-21 14:20:00,19.59,19.59,19.56,19.57,359046.0,16.2633,16.2633,16.2384,16.2467,359046.0
2015-10-21 14:30:00,19.57,19.62,19.57,19.6,488817.0,16.2467,16.2882,16.2467,16.2716,488817.0
2015-10-21 14:40:00,19.61,19.61,19.6,19.61,307833.0,16.2799,16.2799,16.2716,16.2799,307833.0
2015-10-21 14:50:00,19.61,19.61,19.58,19.58,408249.0,16.2799,16.2799,16.255,16.255,408249.0
2015-10-21 15:00:00,19.58,19.59,19.58,19.59,391041.0,16.255,16.2633,16.255,16.2633,391041.0
2015-10-21 15:10:00,19.59,19.6,19.57,19.58,690654.0,16.2633,16.2716,16.2467,16.255,690654.0
2015-10-21 15:20:00,19.58,19.59,19.57,19.59,599163.0,16.255,16.2633,16.2467,16.2633,599163.0
2015-10-21 15:30:00,19.59,19.59,19.56,19.57,785742.0,16.2633,16.2633,16.2384,16.2467,785742.0
2015-10-21 15:40:00,19.57,19.57,19.54,19.56,1222080.0,16.2467,16.2467,16.2218,16.2384,1222080.0
2015-10-21 15:50:00,19.56,19.56,19.52,19.55,2053263.0,16.2384,16.2384,16.2052,16.2301,2053263.0
2015-10-22 09:30:00,19.65,19.66,19.61,19.64,1399176.0,16.3131,16.3214,16.2799,16.3048,1399176.0
2015-10-22 09:40:00,19.64,19.64,19.6,19.62,1581456.0,16.3048,16.3048,16.2716,16.2882,1581456.0
2015-10-22 09:50:00,19.63,19.64,19.57,19.58,883230.0,16.2965,16.3048,16.2467,16.255,883230.0
2015-10-22 10:00:00,19.59,19.6,19.56,19.58,647682.0,16.2633,16.2716,16.2384,16.255,647682.0
2015-10-22 10:10:00,19.58,19.62,19.57,19.6,875508.0,16.255,16.2882,16.2467,16.2716,875508.0
2015-10-22 10:20:00,19.6,19.62,19.58,19.62,990600.0,16.2716,16.2882,16.255,16.2882,990600.0
2015-10-22 10:30:00,19.62,19.64,19.6,19.63,1705437.0,16.2882,16.3048,16.2716,16.2965,1705437.0
2015-10-22 10:40:00,19.63,19.99,19.61,19.65,5793168.0,16.2965,16.5954,16.2799,16.3131,5793168.0
2015-10-22 10:50:00,19.65,19.74,19.65,19.68,1828806.0,16.3131,16.3879,16.3131,16.338,1828806.0
2015-10-22 11:00:00,19.68,19.7,19.62,19.64,945207.0,16.338,16.3547,16.2882,16.3048,945207.0
2015-10-22 11:10:00,19.65,19.65,19.62,19.62,492537.0,16.3131,16.3131,16.2882,16.2882,492537.0
2015-10-22 11:20:00,19.63,19.65,19.62,19.64,528423.0,16.2965,16.3131,16.2882,16.3048,528423.0
2015-10-22 11:30:00,19.64,19.64,19.62,19.63,707622.0,16.3048,16.3048,16.2882,16.2965,707622.0
2015-10-22 11:40:00,19.63,19.65,19.63,19.65,626406.0,16.2965,16.3131,16.2965,16.3131,626406.0
2015-10-22 11:50:00,19.64,19.66,19.64,19.65,601671.0,16.3048,16.3214,16.3048,16.3131,601671.0
2015-10-22 12:00:00,19.65,19.66,19.64,19.64,669462.0,16.3131,16.3214,16.3048,16.3048,669462.0
2015-10-22 12:10:00,19.64,19.66,19.63,19.63,621669.0,16.3048,16.3214,16.2965,16.2965,621669.0
2015-10-22 12:20:00,19.63,19.67,19.63,19.65,953466.0,16.2965,16.3297,16.2965,16.3131,953466.0
2015-10-22 12:30:00,19.65,19.67,19.65,19.65,483297.0,16.3131,16.3297,16.3131,16.3131,483297.0
2015-10-22 12:40:00,19.65,19.66,19.63,19.64,530085.0,16.3131,16.3214,16.2965,16.3048,530085.0
2015-10-22 12:50:00,19.64,19.66,19.63,19.64,886080.0,16.3048,16.3214,16.2965,16.3048,886080.0
2015-10-22 13:00:00,19.64,19.65,19.61,19.63,702681.0,16.3048,16.3131,16.2799,16.2965,702681.0
2015-10-22 13:10:00,19.63,19.64,19.61,19.63,487284.0,16.2965,16.3048,16.2799,16.2965,487284.0
2015-10-22 13:20:00,19.63,19.64,19.59,19.62,785727.0,16.2965,16.3048,16.2633,16.2882,785727.0
2015-10-22 13:30:00,19.62,19.63,19.61,19.62,492021.0,16.2882,16.2965,16.2799,16.2882,492021.0
2015-10-22 13:40:00,19.62,19.62,19.59,19.61,818112.0,16.2882,16.2882,16.2633,16.2799,818112.0
2015-10-22 13:50:00,19.61,19.61,19.59,19.61,495564.0,16.2799,16.2799,16.2633,16.2799,495564.0
2015-10-22 14:00:00,19.61,19.62,19.59,19.59,701868.0,16.2799,16.2882,16.2633,16.2633,701868.0
2015-10-22 14:10:00,19.59,19.59,19.55,19.57,1097652.0,16.2633,16.2633,16.2301,16.2467,1097652.0
2015-10-22 14:20:00,19.57,19.61,19.57,19.6,667203.0,16.2467,16.2799,16.2467,16.2716,667203.0
2015-10-22 14:30:00,19.6,19.61,19.59,19.61,373623.0,16.2716,16.2799,16.2633,16.2799,373623.0
2015-10-22 14:40:00,19.6,19.63,19.58,19.59,637827.0,16.2716,16.2965,16.255,16.2633,637827.0
2015-10-22 14:50:00,19.59,19.62,19.58,19.61,654630.0,16.2633,16.2882,16.255,16.2799,654630.0
2015-10-22 15:00:00,19.61,19.61,19.58,19.59,597099.0,16.2799,16.2799,16.255,16.2633,597099.0
2015-10-22 15:10:00,19.59,19.62,19.59,19.6,729507.0,16.2633,16.2882,16.2633,16.2716,729507.0
2015-10-22 15:20:00,19.6,19.63,19.59,19.63,825582.0,16.2716,16.2965,16.2633,16.2965,825582.0
2015-10-22 15:30:00,19.63,19.64,19.61,19.63,1346226.0,16.2965,16.3048,16.2799,16.2965,1346226.0
2015-10-22 15:40:00,19.63,19.64,19.59,19.6,1174269.0,16.2965,16.3048,16.2633,16.2716,1174269.0
2015-10-22 15:50:00,19.6,19.63,19.6,19.63,1626906.0,16.2716,16.2965,16.2716,16.2965,1626906.0
2015-10-23 09:30:00,19.73,19.76,19.58,19.66,1992762.0,16.3796,16.4045,16.255,16.3214,1992762.0
2015-10-23 09:40:00,19.66,19.67,19.58,19.59,1298451.0,16.3214,16.3297,16.255,16.2633,1298451.0
2015-10-23 09:50:00,19.59,19.62,19.58,19.61,880335.0,16.2633,16.2882,16.255,16.2799,880335.0
2015-10-23 10:00:00,19.61,19.61,19.57,19.57,1341471.0,16.2799,16.2799,16.2467,16.2467,1341471.0
2015-10-23 10:10:00,19.57,19.58,19.54,19.55,1156998.0,16.2467,16.255,16.2218,16.2301,1156998.0
2015-10-23 10:20:00,19.55,19.56,19.48,19.49,1980669.0,16.2301,16.2384,16.172,16.1803,1980669.0
2015-10-23 10:30:00,19.49,19.49,19.42,19.43,1789197.0,16.1803,16.1803,16.1222,16.1305,1789197.0
2015-10-23 10:40:00,19.43,19.48,19.43,19.45,994122.0,16.1305,16.172,16.1305,16.1471,994122.0
2015-10-23 10:50:00,19.45,19.46,19.43,19.45,682788.0,16.1471,16.1554,16.1305,16.1471,682788.0
2015-10-23 11:00:00,19.45,19.49,19.44,19.49,830061.0,16.1471,16.1803,16.1388,16.1803,830061.0
2015-10-23 11:10:00,19.49,19.51,19.48,19.49,1023129.0,16.1803,16.1969,16.172,16.1803,1023129.0
2015-10-23 11:20:00,19.49,19.49,19.43,19.45,969999.0,16.1803,16.1803,16.1305,16.1471,969999.0
2015-10-23 11:30:00,19.45,19.47,19.43,19.44,492471.0,16.1471,16.1637,16.1305,16.1388,492471.0
2015-10-23 11:40:00,19.44,19.48,19.44,19.47,782967.0,16.1388,16.172,16.1388,16.1637,782967.0
2015-10-23 11:50:00,19.47,19.47,19.44,19.44,583032.0,16.1637,16.1637,16.1388,16.1388,583032.0
2015-10-23 12:00:00,19.44,19.46,19.42,19.44,821646.0,16.1388,16.1554,16.1222,16.1388,821646.0
2015-10-23 12:10:00,19.44,19.47,19.43,19.46,595386.0,16.1388,16.1637,16.1305,16.1554,595386.0
2015-10-23 12:20:00,19.46,19.48,19.45,19.47,531522.0,16.1554,16.172,16.1471,16.1637,531522.0
2015-10-23 12:30:00,19.47,19.48,19.45,19.47,530757.0,16.1637,16.172,16.1471,16.1637,530757.0
2015-10-23 12:40:00,19.47,19.47,19.43,19.45,458769.0,16.1637,16.1637,16.1305,16.1471,458769.0
2015-10-23 12:50:00,19.45,19.47,19.44,19.46,577725.0,16.1471,16.1637,16.1388,16.1554,577725.0
2015-10-23 13:00:00,19.46,19.46,19.42,19.43,847593.0,16.1554,16.1554,16.1222,16.1305,847593.0
2015-10-23 13:10:00,19.43,19.45,19.42,19.44,581994.0,16.1305,16.1471,16.1222,16.1388,581994.0
2015-10-23 13:20:00,19.44,19.45,19.41,19.41,962928.0,16.1388,16.1471,16.1139,16.1139,962928.0
2015-10-23 13:30:00,19.41,19.43,19.41,19.43,720417.0,16.1139,16.1305,16.1139,16.1305,720417.0
2015-10-23 13:40:00,19.43,19.43,19.42,19.43,318504.0,16.1305,16.1305,16.1222,16.1305,318504.0
2015-10-23 13:50:00,19.43,19.44,19.42,19.43,566439.0,16.1305,16.1388,16.1222,16.1305,566439.0
2015-10-23 14:00:00,19.43,19.45,19.43,19.45,390996.0,16.1305,16.1471,16.1305,16.1471,390996.0
2015-10-23 14:10:00,19.45,19.46,19.42,19.45,566382.0,16.1471,16.1554,16.1222,16.1471,566382.0
2015-10-23 14:20:00,19.44,19.45,19.43,19.43,656046.0,16.1388,16.1471,16.1305,16.1305,656046.0
2015-10-23 14:30:00,19.43,19.44,19.42,19.44,368622.0,16.1305,16.1388,16.1222,16.1388,368622.0
2015-10-23 14:40:00,19.44,19.46,19.42,19.43,743397.0,16.1388,16.1554,16.1222,16.1305,743397.0
2015-10-23 14:50:00,19.43,19.43,19.42,19.43,485109.0,16.1305,16.1305,16.1222,16.1305,485109.0
2015-10-23 15:00:00,19.43,19.44,19.42,19.43,465819.0,16.1305,16.1388,16.1222,16.1305,465819.0
2015-10-23 15:10:00,19.43,19.45,19.42,19.43,595887.0,16.1305,16.1471,16.1222,16.1305,595887.0
2015-10-23 15:20:00,19.43,19.44,19.41,19.43,1195536.0,16.1305,16.1388,16.1139,16.1305,1195536.0
2015-10-23 15:30:00,19.43,19.44,19.42,19.44,649896.0,16.1305,16.1388,16.1222,16.1388,649896.0
2015-10-23 15:40:00,19.44,19.44,19.41,19.42,1933461.0,16.1388,16.1388,16.1139,16.1222,1933461.0
2015-10-23 15:50:00,19.42,19.44,19.41,19.43,2487657.0,16.1222,16.1388,16.1139,16.1305,2487657.0
2015-10-26 09:30:00,19.47,19.48,19.41,19.43,1486374.0,16.1637,16.172,16.1139,16.1305,1486374.0
2015-10-26 09:40:00,19.43,19.44,19.36,19.39,1158357.0,16.1305,16.1388,16.0724,16.0973,1158357.0
2015-10-26 09:50:00,19.38,19.42,19.38,19.39,467499.0,16.089,16.1222,16.089,16.0973,467499.0
2015-10-26 10:00:00,19.39,19.47,19.38,19.44,948534.0,16.0973,16.1637,16.089,16.1388,948534.0
2015-10-26 10:10:00,19.43,19.45,19.42,19.45,671520.0,16.1305,16.1471,16.1222,16.1471,671520.0
2015-10-26 10:20:00,19.45,19.46,19.41,19.44,427353.0,16.1471,16.1554,16.1139,16.1388,427353.0
2015-10-26 10:30:00,19.44,19.46,19.42,19.45,407049.0,16.1388,16.1554,16.1222,16.1471,407049.0
2015-10-26 10:40:00,19.45,19.45,19.41,19.42,379689.0,16.1471,16.1471,16.1139,16.1222,379689.0
2015-10-26 10:50:00,19.42,19.42,19.39,19.42,529653.0,16.1222,16.1222,16.0973,16.1222,529653.0
2015-10-26 11:00:00,19.43,19.44,19.42,19.42,335130.0,16.1305,16.1388,16.1222,16.1222,335130.0
2015-10-26 11:10:00,19.42,19.44,19.42,19.44,800439.0,16.1222,16.1388,16.1222,16.1388,800439.0
2015-10-26 11:20:00,19.44,19.48,19.43,19.45,1548837.0,16.1388,16.172,16.1305,16.1471,1548837.0
2015-10-26 11:30:00,19.45,19.46,19.41,19.41,848787.0,16.1471,16.1554,16.1139,16.1139,848787.0
2015-10-26 11:40:00,19.41,19.42,19.39,19.41,548940.0,16.1139,16.1222,16.0973,16.1139,548940.0
2015-10-26 11:50:00,19.41,19.44,19.4,19.43,562767.0,16.1139,16.1388,16.1056,16.1305,562767.0
2015-10-26 12:00:00,19.43,19.44,19.42,19.43,442269.0,16.1305,16.1388,16.1222,16.1305,442269.0
2015-10-26 12:10:00,19.43,19.44,19.41,19.41,526809.0,16.1305,16.1388,16.1139,16.1139,526809.0
2015-10-26 12:20:00,19.41,19.42,19.39,19.39,753000.0,16.1139,16.1222,16.0973,16.0973,753000.0
2015-10-26 12:30:00,19.4,19.4,19.38,19.39,293748.0,16.1056,16.1056,16.089,16.0973,293748.0
2015-10-26 12:40:00,19.39,19.4,19.38,19.4,525051.0,16.0973,16.1056,16.089,16.1056,525051.0
2015-10-26 12:50:00,19.4,19.41,19.38,19.41,346755.0,16.1056,16.1139,16.089,16.1139,346755.0
2015-10-26 13:00:00,19.41,19.41,19.38,19.39,355479.0,16.1139,16.1139,16.089,16.0973,355479.0
2015-10-26 13:10:00,19.39,19.39,19.37,19.37,409014.0,16.0973,16.0973,16.0807,16.0807,409014.0
2015-10-26 13:20:00,19.37,19.38,19.36,19.37,554865.0,16.0807,16.089,16.0724,16.0807,554865.0
2015-10-26 13:30:00,19.37,19.41,19.37,19.4,938769.0,16.0807,16.1139,16.0807,16.1056,938769.0
2015-10-26 13:40:00,19.4,19.41,19.39,19.4,523665.0,16.1056,16.1139,16.0973,16.1056,523665.0
2015-10-26 13:50:00,19.4,19.42,19.4,19.4,311397.0,16.1056,16.1222,16.1056,16.1056,311397.0
2015-10-26 14:00:00,19.41,19.43,19.4,19.41,619353.0,16.1139,16.1305,16.1056,16.1139,619353.0
2015-10-26 14:10:00,19.41,19.41,19.38,19.39,718422.0,16.1139,16.1139,16.089,16.0973,718422.0
2015-10-26 14:20:00,19.39,19.39,19.36,19.36,834960.0,16.0973,16.0973,16.0724,16.0724,834960.0
2015-10-26 14:30:00,19.36,19.38,19.35,19.37,600582.0,16.0724,16.089,16.0641,16.0807,600582.0
2015-10-26 14:40:00,19.37,19.39,19.36,19.37,489120.0,16.0807,16.0973,16.0724,16.0807,489120.0
2015-10-26 14:50:00,19.37,19.38,19.36,19.37,429063.0,16.0807,16.089,16.0724,16.0807,429063.0
2015-10-26 15:00:00,19.37,19.37,19.36,19.37,380196.0,16.0807,16.0807,16.0724,16.0807,380196.0
2015-10-26 15:10:00,19.37,19.37,19.35,19.35,548208.0,16.0807,16.0807,16.0641,16.0641,548208.0
2015-10-26 15:20:00,19.35,19.36,19.34,19.35,795162.0,16.0641,16.0724,16.0558,16.0641,795162.0
2015-10-26 15:30:00,19.35,19.37,19.35,19.36,571557.0,16.0641,16.0807,16.0641,16.0724,571557.0
2015-10-26 15:40:00,19.36,19.37,19.35,19.35,743475.0,16.0724,16.0807,16.0641,16.0641,743475.0
2015-10-26 15:50:00,19.35,19.36,19.32,19.34,3081279.0,16.0641,16.0724,16.0392,16.0558,3081279.0
2015-10-27 09:30:00,19.34,19.35,19.17,19.22,2684322.0,16.0558,16.0641,15.9147,15.9562,2684322.0
2015-10-27 09:40:00,19.22,19.22,19.17,19.18,1170870.0,15.9562,15.9562,15.9147,15.923,1170870.0
2015-10-27 09:50:00,19.18,19.21,19.18,19.19,805341.0,15.923,15.9479,15.923,15.9313,805341.0
2015-10-27 10:00:00,19.19,19.21,19.16,19.2,1445640.0,15.9313,15.9479,15.9064,15.9396,1445640.0
2015-10-27 10:10:00,19.2,19.23,19.19,19.2,700134.0,15.9396,15.9645,15.9313,15.9396,700134.0
2015-10-27 10:20:00,19.2,19.21,19.18,19.19,885708.0,15.9396,15.9479,15.923,15.9313,885708.0
2015-10-27 10:30:00,19.19,19.21,19.19,19.2,736932.0,15.9313,15.9479,15.9313,15.9396,736932.0
2015-10-27 10:40:00,19.2,19.2,19.17,19.17,767580.0,15.9396,15.9396,15.9147,15.9147,767580.0
2015-10-27 10:50:00,19.17,19.2,19.17,19.18,773706.0,15.9147,15.9396,15.9147,15.923,773706.0
2015-10-27 11:00:00,19.18,19.2,19.17,19.18,775053.0,15.923,15.9396,15.9147,15.923,775053.0
2015-10-27 11:10:00,19.18,19.2,19.18,19.19,426141.0,15.923,15.9396,15.923,15.9313,426141.0
2015-10-27 11:20:00,19.19,19.21,19.18,19.19,499836.0,15.9313,15.9479,15.923,15.9313,499836.0
2015-10-27 11:30:00,19.19,19.19,19.17,19.18,506991.0,15.9313,15.9313,15.9147,15.923,506991.0
2015-10-27 11:40:00,19.18,19.2,19.18,19.19,695067.0,15.923,15.9396,15.923,15.9313,695067.0
2015-10-27 11:50:00,19.19,19.19,19.14,19.14,1057260.0,15.9313,15.9313,15.8897,15.8897,1057260.0
2015-10-27 12:00:00,19.14,19.15,19.14,19.14,406374.0,15.8897,15.8981,15.8897,15.8897,406374.0
2015-10-27 12:10:00,19.15,19.16,19.14,19.14,379626.0,15.8981,15.9064,15.8897,15.8897,379626.0
2015-10-27 12:20:00,19.14,19.15,19.14,19.14,243789.0,15.8897,15.8981,15.8897,15.8897,243789.0
2015-10-27 12:30:00,19.14,19.15,19.13,19.15,451242.0,15.8897,15.8981,15.8814,15.8981,451242.0
2015-10-27 12:40:00,19.15,19.16,19.14,19.16,436683.0,15.8981,15.9064,15.8897,15.9064,436683.0
2015-10-27 12:50:00,19.15,19.18,19.15,19.17,361026.0,15.8981,15.923,15.8981,15.9147,361026.0
2015-10-27 13:00:00,19.17,19.17,19.15,19.16,385440.0,15.9147,15.9147,15.8981,15.9064,385440.0
2015-10-27 13:10:00,19.16,19.17,19.15,19.16,475836.0,15.9064,15.9147,15.8981,15.9064,475836.0
2015-10-27 13:20:00,19.16,19.18,19.16,19.17,371715.0,15.9064,15.923,15.9064,15.9147,371715.0
2015-10-27 13:30:00,19.17,19.21,19.17,19.2,1044609.0,15.9147,15.9479,15.9147,15.9396,1044609.0
2015-10-27 13:40:00,19.2,19.22,19.19,19.2,576027.0,15.9396,15.9562,15.9313,15.9396,576027.0
2015-10-27 13:50:00,19.2,19.22,19.19,19.21,388317.0,15.9396,15.9562,15.9313,15.9479,388317.0
2015-10-27 14:00:00,19.21,19.22,19.2,19.2,468951.0,15.9479,15.9562,15.9396,15.9396,468951.0
2015-10-27 14:10:00,19.2,19.21,19.18,19.18,495690.0,15.9396,15.9479,15.923,15.923,495690.0
2015-10-27 14:20:00,19.18,19.18,19.16,19.17,537174.0,15.923,15.923,15.9064,15.9147,537174.0
2015-10-27 14:30:00,19.17,19.18,19.15,19.15,955926.0,15.9147,15.923,15.8981,15.8981,955926.0
2015-10-27 14:40:00,19.16,19.16,19.13,19.14,633288.0,15.9064,15.9064,15.8814,15.8897,633288.0
2015-10-27 14:50:00,19.14,19.15,19.13,19.13,566385.0,15.8897,15.8981,15.8814,15.8814,566385.0
2015-10-27 15:00:00,19.13,19.16,19.13,19.14,447180.0,15.8814,15.9064,15.8814,15.8897,447180.0
2015-10-27 15:10:00,19.14,19.15,19.13,19.14,939837.0,15.8897,15.8981,15.8814,15.8897,939837.0
2015-10-27 15:20:00,19.14,19.15,19.13,19.14,662802.0,15.8897,15.8981,15.8814,15.8897,662802.0
2015-10-27 15:30:00,19.14,19.15,19.13,19.14,698325.0,15.8897,15.8981,15.8814,15.8897,698325.0
2015-10-27 15:40:00,19.14,19.15,19.13,19.14,1072212.0,15.8897,15.8981,15.8814,15.8897,1072212.0
2015-10-27 15:50:00,19.14,19.16,19.13,19.16,1380963.0,15.8897,15.9064,15.8814,15.9064,1380963.0
2015-10-28 09:30:00,19.22,19.24,19.15,19.16,1045236.0,15.9562,15.9728,15.8981,15.9064,1045236.0
2015-10-28 09:40:00,19.16,19.2,19.15,19.15,598173.0,15.9064,15.9396,15.8981,15.8981,598173.0
2015-10-28 09:50:00,19.16,19.17,19.13,19.13,636054.0,15.9064,15.9147,15.8814,15.8814,636054.0
2015-10-28 10:00:00,19.14,19.16,19.13,19.14,531315.0,15.8897,15.9064,15.8814,15.8897,531315.0
2015-10-28 10:10:00,19.13,19.15,19.12,19.13,962949.0,15.8814,15.8981,15.8731,15.8814,962949.0
2015-10-28 10:20:00,19.13,19.14,19.12,19.14,877143.0,15.8814,15.8897,15.8731,15.8897,877143.0
2015-10-28 10:30:00,19.14,19.14,19.12,19.12,675147.0,15.8897,15.8897,15.8731,15.8731,675147.0
2015-10-28 10:40:00,19.12,19.15,19.12,19.14,681699.0,15.8731,15.8981,15.8731,15.8897,681699.0
2015-10-28 10:50:00,19.14,19.16,19.13,19.16,400056.0,15.8897,15.9064,15.8814,15.9064,400056.0
2015-10-28 11:00:00,19.16,19.19,19.16,19.18,569460.0,15.9064,15.9313,15.9064,15.923,569460.0
2015-10-28 11:10:00,19.18,19.19,19.16,19.17,940785.0,15.923,15.9313,15.9064,15.9147,940785.0
2015-10-28 11:20:00,19.17,19.17,19.16,19.17,476883.0,15.9147,15.9147,15.9064,15.9147,476883.0
2015-10-28 11:30:00,19.17,19.17,19.16,19.17,466383.0,15.9147,15.9147,15.9064,15.9147,466383.0
2015-10-28 11:40:00,19.17,19.18,19.16,19.16,579510.0,15.9147,15.923,15.9064,15.9064,579510.0
2015-10-28 11:50:00,19.16,19.17,19.16,19.16,652302.0,15.9064,15.9147,15.9064,15.9064,652302.0
2015-10-28 12:00:00,19.16,19.18,19.16,19.17,385794.0,15.9064,15.923,15.9064,15.9147,385794.0
2015-10-28 12:10:00,19.17,19.19,19.17,19.18,326745.0,15.9147,15.9313,15.9147,15.923,326745.0
2015-10-28 12:20:00,19.18,19.18,19.16,19.17,305367.0,15.923,15.923,15.9064,15.9147,305367.0
2015-10-28 12:30:00,19.16,19.17,19.16,19.16,302814.0,15.9064,15.9147,15.9064,15.9064,302814.0
2015-10-28 12:40:00,19.16,19.17,19.14,19.16,479997.0,15.9064,15.9147,15.8897,15.9064,479997.0
2015-10-28 12:50:00,19.16,19.17,19.16,19.16,201495.0,15.9064,15.9147,15.9064,15.9064,201495.0
2015-10-28 13:00:00,19.16,19.16,19.14,19.15,277725.0,15.9064,15.9064,15.8897,15.8981,277725.0
2015-10-28 13:10:00,19.14,19.15,19.14,19.14,304971.0,15.8897,15.8981,15.8897,15.8897,304971.0
2015-10-28 13:20:00,19.15,19.17,19.14,19.16,372621.0,15.8981,15.9147,15.8897,15.9064,372621.0
2015-10-28 13:30:00,19.16,19.17,19.16,19.17,372909.0,15.9064,15.9147,15.9064,15.9147,372909.0
2015-10-28 13:40:00,19.16,19.17,19.16,19.17,441753.0,15.9064,15.9147,15.9064,15.9147,441753.0
2015-10-28 13:50:00,19.17,19.2,19.16,19.19,520050.0,15.9147,15.9396,15.9064,15.9313,520050.0
2015-10-28 14:00:00,19.19,19.19,19.07,19.1,2235993.0,15.9313,15.9313,15.8316,15.8565,2235993.0
2015-10-28 14:10:00,19.1,19.11,19.05,19.09,1593735.0,15.8565,15.8648,15.815,15.8482,1593735.0
2015-10-28 14:20:00,19.09,19.11,19.07,19.09,1102836.0,15.8482,15.8648,15.8316,15.8482,1102836.0
2015-10-28 14:30:00,19.09,19.09,19.06,19.08,717117.0,15.8482,15.8482,15.8233,15.8399,717117.0
2015-10-28 14:40:00,19.08,19.12,19.08,19.1,685554.0,15.8399,15.8731,15.8399,15.8565,685554.0
2015-10-28 14:50:00,19.11,19.15,19.1,19.14,591051.0,15.8648,15.8981,15.8565,15.8897,591051.0
2015-10-28 15:00:00,19.14,19.19,19.12,19.18,2049594.0,15.8897,15.9313,15.8731,15.923,2049594.0
2015-10-28 15:10:00,19.18,19.19,19.17,19.17,1269096.0,15.923,15.9313,15.9147,15.9147,1269096.0
2015-10-28 15:20:00,19.17,19.19,19.14,19.18,1103355.0,15.9147,15.9313,15.8897,15.923,1103355.0
2015-10-28 15:30:00,19.19,19.23,19.18,19.21,1223448.0,15.9313,15.9645,15.923,15.9479,1223448.0
2015-10-28 15:40:00,19.21,19.24,19.21,19.22,1584315.0,15.9479,15.9728,15.9479,15.9562,1584315.0
2015-10-28 15:50:00,19.21,19.22,19.18,19.21,3155124.0,15.9479,15.9562,15.923,15.9479,3155124.0
2015-10-29 09:30:00,19.24,19.3,19.18,19.18,1256382.0,15.9728,16.0226,15.923,15.923,1256382.0
2015-10-29 09:40:00,19.18,19.24,19.16,19.23,656151.0,15.923,15.9728,15.9064,15.9645,656151.0
2015-10-29 09:50:00,19.23,19.25,19.23,19.24,495861.0,15.9645,15.9811,15.9645,15.9728,495861.0
2015-10-29 10:00:00,19.24,19.27,19.23,19.24,581934.0,15.9728,15.9977,15.9645,15.9728,581934.0
2015-10-29 10:10:00,19.24,19.28,19.24,19.27,783270.0,15.9728,16.006,15.9728,15.9977,783270.0
2015-10-29 10:20:00,19.27,19.27,19.25,19.25,716457.0,15.9977,15.9977,15.9811,15.9811,716457.0
2015-10-29 10:30:00,19.25,19.27,19.23,19.24,617958.0,15.9811,15.9977,15.9645,15.9728,617958.0
2015-10-29 10:40:00,19.24,19.25,19.19,19.19,527688.0,15.9728,15.9811,15.9313,15.9313,527688.0
2015-10-29 10:50:00,19.19,19.23,19.19,19.22,599916.0,15.9313,15.9645,15.9313,15.9562,599916.0
2015-10-29 11:00:00,19.22,19.23,19.2,19.22,432879.0,15.9562,15.9645,15.9396,15.9562,432879.0
2015-10-29 11:10:00,19.22,19.25,19.22,19.24,318708.0,15.9562,15.9811,15.9562,15.9728,318708.0
2015-10-29 11:20:00,19.24,19.26,19.24,19.25,333303.0,15.9728,15.9894,15.9728,15.9811,333303.0
2015-10-29 11:30:00,19.25,19.27,19.25,19.26,418659.0,15.9811,15.9977,15.9811,15.9894,418659.0
2015-10-29 11:40:00,19.26,19.29,19.25,19.28,724185.0,15.9894,16.0143,15.9811,16.006,724185.0
2015-10-29 11:50:00,19.28,19.32,19.28,19.3,1057218.0,16.006,16.0392,16.006,16.0226,1057218.0
2015-10-29 12:00:00,19.3,19.32,19.29,19.3,410313.0,16.0226,16.0392,16.0143,16.0226,410313.0
2015-10-29 12:10:00,19.3,19.32,19.3,19.32,341205.0,16.0226,16.0392,16.0226,16.0392,341205.0
2015-10-29 12:20:00,19.32,19.35,19.32,19.35,906189.0,16.0392,16.0641,16.0392,16.0641,906189.0
2015-10-29 12:30:00,19.35,19.36,19.33,19.33,1137849.0,16.0641,16.0724,16.0475,16.0475,1137849.0
2015-10-29 12:40:00,19.34,19.34,19.32,19.32,762480.0,16.0558,16.0558,16.0392,16.0392,762480.0
2015-10-29 12:50:00,19.32,19.33,19.31,19.32,390276.0,16.0392,16.0475,16.0309,16.0392,390276.0
2015-10-29 13:00:00,19.33,19.37,19.32,19.36,1185093.0,16.0475,16.0807,16.0392,16.0724,1185093.0
2015-10-29 13:10:00,19.36,19.36,19.33,19.35,821409.0,16.0724,16.0724,16.0475,16.0641,821409.0
2015-10-29 13:20:00,19.35,19.36,19.33,19.34,664380.0,16.0641,16.0724,16.0475,16.0558,664380.0
2015-10-29 13:30:00,19.34,19.35,19.31,19.35,687267.0,16.0558,16.0641,16.0309,16.0641,687267.0
2015-10-29 13:40:00,19.34,19.35,19.31,19.32,670335.0,16.0558,16.0641,16.0309,16.0392,670335.0
2015-10-29 13:50:00,19.32,19.32,19.26,19.26,1472121.0,16.0392,16.0392,15.9894,15.9894,1472121.0
2015-10-29 14:00:00,19.26,19.27,19.24,19.25,778437.0,15.9894,15.9977,15.9728,15.9811,778437.0
2015-10-29 14:10:00,19.25,19.25,19.21,19.24,971508.0,15.9811,15.9811,15.9479,15.9728,971508.0
2015-10-29 14:20:00,19.24,19.26,19.16,19.18,1965732.0,15.9728,15.9894,15.9064,15.923,1965732.0
2015-10-29 14:30:00,19.18,19.22,19.18,19.22,838728.0,15.923,15.9562,15.923,15.9562,838728.0
2015-10-29 14:40:00,19.22,19.28,19.22,19.25,1485702.0,15.9562,16.006,15.9562,15.9811,1485702.0
2015-10-29 14:50:00,19.25,19.27,19.24,19.26,933618.0,15.9811,15.9977,15.9728,15.9894,933618.0
2015-10-29 15:00:00,19.26,19.27,19.25,19.27,1026621.0,15.9894,15.9977,15.9811,15.9977,1026621.0
2015-10-29 15:10:00,19.27,19.33,19.26,19.33,1132422.0,15.9977,16.0475,15.9894,16.0475,1132422.0
2015-10-29 15:20:00,19.33,19.34,19.32,19.33,720369.0,16.0475,16.0558,16.0392,16.0475,720369.0
2015-10-29 15:30:00,19.33,19.33,19.3,19.3,1165476.0,16.0475,16.0475,16.0226,16.0226,1165476.0
2015-10-29 15:40:00,19.3,19.36,19.3,19.34,1703790.0,16.0226,16.0724,16.0226,16.0558,1703790.0
2015-10-29 15:50:00,19.34,19.34,19.31,19.32,1991766.0,16.0558,16.0558,16.0309,16.0392,1991766.0
2015-10-30 09:30:00,19.24,19.32,19.21,19.31,1378032.0,15.9728,16.0392,15.9479,16.0309,1378032.0
2015-10-30 09:40:00,19.31,19.35,19.29,19.35,834243.0,16.0309,16.0641,16.0143,16.0641,834243.0
2015-10-30 09:50:00,19.35,19.37,19.32,19.34,986802.0,16.0641,16.0807,16.0392,16.0558,986802.0
2015-10-30 10:00:00,19.33,19.34,19.32,19.32,831066.0,16.0475,16.0558,16.0392,16.0392,831066.0
2015-10-30 10:10:00,19.32,19.33,19.29,19.32,1100295.0,16.0392,16.0475,16.0143,16.0392,1100295.0
2015-10-30 10:20:00,19.32,19.33,19.26,19.26,672495.0,16.0392,16.0475,15.9894,15.9894,672495.0
2015-10-30 10:30:00,19.26,19.3,19.25,19.29,693129.0,15.9894,16.0226,15.9811,16.0143,693129.0
2015-10-30 10:40:00,19.29,19.31,19.29,19.31,1100508.0,16.0143,16.0309,16.0143,16.0309,1100508.0
2015-10-30 10:50:00,19.31,19.32,19.3,19.32,617904.0,16.0309,16.0392,16.0226,16.0392,617904.0
2015-10-30 11:00:00,19.32,19.32,19.29,19.32,651210.0,16.0392,16.0392,16.0143,16.0392,651210.0
2015-10-30 11:10:00,19.32,19.32,19.31,19.32,298272.0,16.0392,16.0392,16.0309,16.0392,298272.0
2015-10-30 11:20:00,19.31,19.33,19.31,19.33,472839.0,16.0309,16.0475,16.0309,16.0475,472839.0
2015-10-30 11:30:00,19.33,19.33,19.29,19.29,676677.0,16.0475,16.0475,16.0143,16.0143,676677.0
2015-10-30 11:40:00,19.29,19.31,19.29,19.31,663081.0,16.0143,16.0309,16.0143,16.0309,663081.0
2015-10-30 11:50:00,19.31,19.34,19.3,19.3,659565.0,16.0309,16.0558,16.0226,16.0226,659565.0
2015-10-30 12:00:00,19.3,19.31,19.27,19.28,852309.0,16.0226,16.0309,15.9977,16.006,852309.0
2015-10-30 12:10:00,19.28,19.29,19.27,19.28,477627.0,16.006,16.0143,15.9977,16.006,477627.0
2015-10-30 12:20:00,19.28,19.29,19.26,19.26,516732.0,16.006,16.0143,15.9894,15.9894,516732.0
2015-10-30 12:30:00,19.26,19.27,19.25,19.25,578790.0,15.9894,15.9977,15.9811,15.9811,578790.0
2015-10-30 12:40:00,19.25,19.27,19.22,19.23,897666.0,15.9811,15.9977,15.9562,15.9645,897666.0
2015-10-30 12:50:00,19.23,19.28,19.22,19.27,751092.0,15.9645,16.006,15.9562,15.9977,751092.0
2015-10-30 13:00:00,19.27,19.27,19.23,19.23,1059363.0,15.9977,15.9977,15.9645,15.9645,1059363.0
2015-10-30 13:10:00,19.23,19.23,19.21,19.21,973287.0,15.9645,15.9645,15.9479,15.9479,973287.0
2015-10-30 13:20:00,19.21,19.23,19.2,19.21,907299.0,15.9479,15.9645,15.9396,15.9479,907299.0
2015-10-30 13:30:00,19.21,19.23,19.21,19.21,891528.0,15.9479,15.9645,15.9479,15.9479,891528.0
2015-10-30 13:40:00,19.21,19.22,19.18,19.18,1329204.0,15.9479,15.9562,15.923,15.923,1329204.0
2015-10-30 13:50:00,19.18,19.19,19.17,19.18,768456.0,15.923,15.9313,15.9147,15.923,768456.0
2015-10-30 14:00:00,19.18,19.18,19.16,19.17,1043472.0,15.923,15.923,15.9064,15.9147,1043472.0
2015-10-30 14:10:00,19.17,19.19,19.17,19.17,1202457.0,15.9147,15.9313,15.9147,15.9147,1202457.0
2015-10-30 14:20:00,19.17,19.18,19.16,19.18,1110468.0,15.9147,15.923,15.9064,15.923,1110468.0
2015-10-30 14:30:00,19.18,19.2,19.17,19.17,840639.0,15.923,15.9396,15.9147,15.9147,840639.0
2015-10-30 14:40:00,19.17,19.17,19.14,19.14,1146198.0,15.9147,15.9147,15.8897,15.8897,1146198.0
2015-10-30 14:50:00,19.15,19.15,19.13,19.13,1183854.0,15.8981,15.8981,15.8814,15.8814,1183854.0
2015-10-30 15:00:00,19.13,19.14,19.1,19.14,1232118.0,15.8814,15.8897,15.8565,15.8897,1232118.0
2015-10-30 15:10:00,19.14,19.14,19.11,19.11,1598019.0,15.8897,15.8897,15.8648,15.8648,1598019.0
2015-10-30 15:20:00,19.12,19.14,19.1,19.11,1122954.0,15.8731,15.8897,15.8565,15.8648,1122954.0
2015-10-30 15:30:00,19.11,19.12,19.09,19.11,1953030.0,15.8648,15.8731,15.8482,15.8648,1953030.0
2015-10-30 15:40:00,19.11,19.14,19.11,19.12,2108367.0,15.8648,15.8897,15.8648,15.8731,2108367.0
2015-10-30 15:50:00,19.12,19.12,19.08,19.08,3411072.0,15.8731,15.8731,15.8399,15.8399,3411072.0
2015-11-02 09:30:00,19.1,19.13,19.08,19.12,1195641.0,15.8565,15.8814,15.8399,15.8731,1195641.0
2015-11-02 09:40:00,19.12,19.15,19.09,19.1,703542.0,15.8731,15.8981,15.8482,15.8565,703542.0
2015-11-02 09:50:00,19.09,19.11,18.97,19.01,1662723.0,15.8482,15.8648,15.7486,15.7818,1662723.0
2015-11-02 10:00:00,19.01,19.02,18.95,18.95,812718.0,15.7818,15.7901,15.732,15.732,812718.0
2015-11-02 10:10:00,18.95,18.97,18.92,18.95,999516.0,15.732,15.7486,15.7071,15.732,999516.0
2015-11-02 10:20:00,18.95,18.99,18.95,18.98,729504.0,15.732,15.7652,15.732,15.7569,729504.0
2015-11-02 10:30:00,18.98,18.99,18.95,18.97,518403.0,15.7569,15.7652,15.732,15.7486,518403.0
2015-11-02 10:40:00,18.98,19.02,18.97,19.02,632199.0,15.7569,15.7901,15.7486,15.7901,632199.0
2015-11-02 10:50:00,19.02,19.03,19.0,19.02,776358.0,15.7901,15.7984,15.7735,15.7901,776358.0
2015-11-02 11:00:00,19.02,19.06,19.0,19.01,696927.0,15.7901,15.8233,15.7735,15.7818,696927.0
2015-11-02 11:10:00,19.0,19.03,19.0,19.01,518220.0,15.7735,15.7984,15.7735,15.7818,518220.0
2015-11-02 11:20:00,19.01,19.03,19.0,19.03,508371.0,15.7818,15.7984,15.7735,15.7984,508371.0
2015-11-02 11:30:00,19.04,19.06,19.03,19.05,665727.0,15.8067,15.8233,15.7984,15.815,665727.0
2015-11-02 11:40:00,19.05,19.06,19.01,19.05,535992.0,15.815,15.8233,15.7818,15.815,535992.0
2015-11-02 11:50:00,19.05,19.06,19.04,19.05,297285.0,15.815,15.8233,15.8067,15.815,297285.0
2015-11-02 12:00:00,19.05,19.06,19.04,19.04,334875.0,15.815,15.8233,15.8067,15.8067,334875.0
2015-11-02 12:10:00,19.04,19.05,19.04,19.04,406788.0,15.8067,15.815,15.8067,15.8067,406788.0
2015-11-02 12:20:00,19.04,19.06,19.04,19.04,365145.0,15.8067,15.8233,15.8067,15.8067,365145.0
2015-11-02 12:30:00,19.04,19.05,19.03,19.04,394614.0,15.8067,15.815,15.7984,15.8067,394614.0
2015-11-02 12:40:00,19.04,19.07,19.04,19.07,529845.0,15.8067,15.8316,15.8067,15.8316,529845.0
2015-11-02 12:50:00,19.07,19.1,19.07,19.09,515439.0,15.8316,15.8565,15.8316,15.8482,515439.0
2015-11-02 13:00:00,19.09,19.1,19.08,19.09,468216.0,15.8482,15.8565,15.8399,15.8482,468216.0
2015-11-02 13:10:00,19.09,19.09,19.08,19.09,355734.0,15.8482,15.8482,15.8399,15.8482,355734.0
2015-11-02 13:20:00,19.09,19.11,19.09,19.09,389478.0,15.8482,15.8648,15.8482,15.8482,389478.0
2015-11-02 13:30:00,19.09,19.11,19.09,19.09,402978.0,15.8482,15.8648,15.8482,15.8482,402978.0
2015-11-02 13:40:00,19.09,19.1,19.08,19.09,456420.0,15.8482,15.8565,15.8399,15.8482,456420.0
2015-11-02 13:50:00,19.09,19.1,19.09,19.1,863559.0,15.8482,15.8565,15.8482,15.8565,863559.0
2015-11-02 14:00:00,19.1,19.11,19.1,19.11,650814.0,15.8565,15.8648,15.8565,15.8648,650814.0
2015-11-02 14:10:00,19.11,19.12,19.1,19.1,448656.0,15.8648,15.8731,15.8565,15.8565,448656.0
2015-11-02 14:20:00,19.1,19.11,19.09,19.09,494760.0,15.8565,15.8648,15.8482,15.8482,494760.0
2015-11-02 14:30:00,19.09,19.12,19.08,19.11,632373.0,15.8482,15.8731,15.8399,15.8648,632373.0
2015-11-02 14:40:00,19.11,19.13,19.11,19.12,623862.0,15.8648,15.8814,15.8648,15.8731,623862.0
2015-11-02 14:50:00,19.12,19.13,19.12,19.12,868080.0,15.8731,15.8814,15.8731,15.8731,868080.0
2015-11-02 15:00:00,19.12,19.13,19.1,19.1,995673.0,15.8731,15.8814,15.8565,15.8565,995673.0
2015-11-02 15:10:00,19.1,19.13,19.1,19.13,719256.0,15.8565,15.8814,15.8565,15.8814,719256.0
2015-11-02 15:20:00,19.13,19.16,19.12,19.16,1079319.0,15.8814,15.9064,15.8731,15.9064,1079319.0
2015-11-02 15:30:00,19.16,19.18,19.15,19.18,1048368.0,15.9064,15.923,15.8981,15.923,1048368.0
2015-11-02 15:40:00,19.18,19.2,19.16,19.17,1457394.0,15.923,15.9396,15.9064,15.9147,1457394.0
2015-11-02 15:50:00,19.17,19.2,19.17,19.2,2616528.0,15.9147,15.9396,15.9147,15.9396,2616528.0
2015-11-03 09:30:00,19.19,19.27,19.18,19.26,1389435.0,15.9313,15.9977,15.923,15.9894,1389435.0
2015-11-03 09:40:00,19.26,19.32,19.24,19.29,1549182.0,15.9894,16.0392,15.9728,16.0143,1549182.0
2015-11-03 09:50:00,19.3,19.43,19.29,19.42,1741563.0,16.0226,16.1305,16.0143,16.1222,1741563.0
2015-11-03 10:00:00,19.42,19.44,19.38,19.38,2058927.0,16.1222,16.1388,16.089,16.089,2058927.0
2015-11-03 10:10:00,19.38,19.39,19.35,19.35,934965.0,16.089,16.0973,16.0641,16.0641,934965.0
2015-11-03 10:20:00,19.36,19.37,19.32,19.35,912888.0,16.0724,16.0807,16.0392,16.0641,912888.0
2015-11-03 10:30:00,19.35,19.41,19.35,19.39,794346.0,16.0641,16.1139,16.0641,16.0973,794346.0
2015-11-03 10:40:00,19.39,19.41,19.37,19.39,824355.0,16.0973,16.1139,16.0807,16.0973,824355.0
2015-11-03 10:50:00,19.38,19.42,19.38,19.4,671646.0,16.089,16.1222,16.089,16.1056,671646.0
2015-11-03 11:00:00,19.4,19.4,19.35,19.36,443421.0,16.1056,16.1056,16.0641,16.0724,443421.0
2015-11-03 11:10:00,19.36,19.37,19.34,19.34,417369.0,16.0724,16.0807,16.0558,16.0558,417369.0
2015-11-03 11:20:00,19.34,19.36,19.33,19.35,593394.0,16.0558,16.0724,16.0475,16.0641,593394.0
2015-11-03 11:30:00,19.35,19.36,19.33,19.34,545643.0,16.0641,16.0724,16.0475,16.0558,545643.0
2015-11-03 11:40:00,19.35,19.36,19.33,19.34,425082.0,16.0641,16.0724,16.0475,16.0558,425082.0
2015-11-03 11:50:00,19.34,19.35,19.33,19.35,608667.0,16.0558,16.0641,16.0475,16.0641,608667.0
2015-11-03 12:00:00,19.35,19.36,19.34,19.35,422199.0,16.0641,16.0724,16.0558,16.0641,422199.0
2015-11-03 12:10:00,19.35,19.37,19.35,19.35,463038.0,16.0641,16.0807,16.0641,16.0641,463038.0
2015-11-03 12:20:00,19.35,19.36,19.34,19.34,290280.0,16.0641,16.0724,16.0558,16.0558,290280.0
2015-11-03 12:30:00,19.34,19.36,19.33,19.34,372843.0,16.0558,16.0724,16.0475,16.0558,372843.0
2015-11-03 12:40:00,19.34,19.34,19.33,19.34,244578.0,16.0558,16.0558,16.0475,16.0558,244578.0
2015-11-03 12:50:00,19.34,19.36,19.34,19.35,256500.0,16.0558,16.0724,16.0558,16.0641,256500.0
2015-11-03 13:00:00,19.34,19.36,19.34,19.34,249600.0,16.0558,16.0724,16.0558,16.0558,249600.0
2015-11-03 13:10:00,19.34,19.35,19.34,19.35,307191.0,16.0558,16.0641,16.0558,16.0641,307191.0
2015-11-03 13:20:00,19.35,19.35,19.33,19.35,436263.0,16.0641,16.0641,16.0475,16.0641,436263.0
2015-11-03 13:30:00,19.35,19.36,19.33,19.34,376476.0,16.0641,16.0724,16.0475,16.0558,376476.0
2015-11-03 13:40:00,19.34,19.36,19.34,19.35,526887.0,16.0558,16.0724,16.0558,16.0641,526887.0
2015-11-03 13:50:00,19.35,19.35,19.34,19.35,681561.0,16.0641,16.0641,16.0558,16.0641,681561.0
2015-11-03 14:00:00,19.35,19.36,19.34,19.36,402045.0,16.0641,16.0724,16.0558,16.0724,402045.0
2015-11-03 14:10:00,19.36,19.4,19.36,19.39,597066.0,16.0724,16.1056,16.0724,16.0973,597066.0
2015-11-03 14:20:00,19.39,19.39,19.38,19.39,719379.0,16.0973,16.0973,16.089,16.0973,719379.0
2015-11-03 14:30:00,19.39,19.41,19.39,19.4,443445.0,16.0973,16.1139,16.0973,16.1056,443445.0
2015-11-03 14:40:00,19.4,19.41,19.38,19.39,561426.0,16.1056,16.1139,16.089,16.0973,561426.0
2015-11-03 14:50:00,19.39,19.39,19.36,19.36,324612.0,16.0973,16.0973,16.0724,16.0724,324612.0
2015-11-03 15:00:00,19.36,19.39,19.35,19.38,550293.0,16.0724,16.0973,16.0641,16.089,550293.0
2015-11-03 15:10:00,19.38,19.4,19.37,19.39,993606.0,16.089,16.1056,16.0807,16.0973,993606.0
2015-11-03 15:20:00,19.38,19.4,19.38,19.38,558714.0,16.089,16.1056,16.089,16.089,558714.0
2015-11-03 15:30:00,19.39,19.39,19.37,19.38,746730.0,16.0973,16.0973,16.0807,16.089,746730.0
2015-11-03 15:40:00,19.38,19.39,19.36,19.36,931269.0,16.089,16.0973,16.0724,16.0724,931269.0
2015-11-03 15:50:00,19.36,19.38,19.35,19.38,2340114.0,16.0724,16.089,16.0641,16.089,2340114.0
2015-11-04 09:30:00,19.52,19.59,19.5,19.51,2324244.0,16.2052,16.2633,16.1886,16.1969,2324244.0
2015-11-04 09:40:00,19.51,19.53,19.44,19.52,1171122.0,16.1969,16.2135,16.1388,16.2052,1171122.0
2015-11-04 09:50:00,19.52,19.52,19.47,19.48,851976.0,16.2052,16.2052,16.1637,16.172,851976.0
2015-11-04 10:00:00,19.48,19.51,19.46,19.49,1429281.0,16.172,16.1969,16.1554,16.1803,1429281.0
2015-11-04 10:10:00,19.49,19.55,19.48,19.54,966756.0,16.1803,16.2301,16.172,16.2218,966756.0
2015-11-04 10:20:00,19.54,19.54,19.51,19.52,678729.0,16.2218,16.2218,16.1969,16.2052,678729.0
2015-11-04 10:30:00,19.52,19.53,19.49,19.5,748830.0,16.2052,16.2135,16.1803,16.1886,748830.0
2015-11-04 10:40:00,19.5,19.51,19.46,19.47,920019.0,16.1886,16.1969,16.1554,16.1637,920019.0
2015-11-04 10:50:00,19.47,19.47,19.42,19.43,758892.0,16.1637,16.1637,16.1222,16.1305,758892.0
2015-11-04 11:00:00,19.43,19.43,19.4,19.4,848214.0,16.1305,16.1305,16.1056,16.1056,848214.0
2015-11-04 11:10:00,19.4,19.42,19.4,19.41,731715.0,16.1056,16.1222,16.1056,16.1139,731715.0
2015-11-04 11:20:00,19.41,19.42,19.4,19.41,352986.0,16.1139,16.1222,16.1056,16.1139,352986.0
2015-11-04 11:30:00,19.41,19.47,19.41,19.47,936801.0,16.1139,16.1637,16.1139,16.1637,936801.0
2015-11-04 11:40:00,19.47,19.48,19.45,19.47,426006.0,16.1637,16.172,16.1471,16.1637,426006.0
2015-11-04 11:50:00,19.47,19.47,19.44,19.44,385149.0,16.1637,16.1637,16.1388,16.1388,385149.0
2015-11-04 12:00:00,19.44,19.45,19.43,19.45,537459.0,16.1388,16.1471,16.1305,16.1471,537459.0
2015-11-04 12:10:00,19.45,19.45,19.43,19.44,623790.0,16.1471,16.1471,16.1305,16.1388,623790.0
2015-11-04 12:20:00,19.44,19.45,19.43,19.44,376503.0,16.1388,16.1471,16.1305,16.1388,376503.0
2015-11-04 12:30:00,19.44,19.46,19.43,19.46,455316.0,16.1388,16.1554,16.1305,16.1554,455316.0
2015-11-04 12:40:00,19.46,19.46,19.44,19.44,487992.0,16.1554,16.1554,16.1388,16.1388,487992.0
2015-11-04 12:50:00,19.44,19.46,19.42,19.45,519765.0,16.1388,16.1554,16.1222,16.1471,519765.0
2015-11-04 13:00:00,19.45,19.46,19.43,19.44,489492.0,16.1471,16.1554,16.1305,16.1388,489492.0
2015-11-04 13:10:00,19.44,19.45,19.44,19.44,421869.0,16.1388,16.1471,16.1388,16.1388,421869.0
2015-11-04 13:20:00,19.44,19.45,19.43,19.44,251565.0,16.1388,16.1471,16.1305,16.1388,251565.0
2015-11-04 13:30:00,19.44,19.47,19.44,19.46,246348.0,16.1388,16.1637,16.1388,16.1554,246348.0
2015-11-04 13:40:00,19.46,19.47,19.44,19.44,457260.0,16.1554,16.1637,16.1388,16.1388,457260.0
2015-11-04 13:50:00,19.44,19.47,19.44,19.46,326892.0,16.1388,16.1637,16.1388,16.1554,326892.0
2015-11-04 14:00:00,19.46,19.49,19.45,19.48,667551.0,16.1554,16.1803,16.1471,16.172,667551.0
2015-11-04 14:10:00,19.49,19.5,19.47,19.47,357390.0,16.1803,16.1886,16.1637,16.1637,357390.0
2015-11-04 14:20:00,19.47,19.48,19.46,19.48,342219.0,16.1637,16.172,16.1554,16.172,342219.0
2015-11-04 14:30:00,19.48,19.5,19.48,19.49,522654.0,16.172,16.1886,16.172,16.1803,522654.0
2015-11-04 14:40:00,19.49,19.49,19.46,19.47,382239.0,16.1803,16.1803,16.1554,16.1637,382239.0
2015-11-04 14:50:00,19.47,19.48,19.46,19.48,292056.0,16.1637,16.172,16.1554,16.172,292056.0
2015-11-04 15:00:00,19.48,19.49,19.45,19.45,506031.0,16.172,16.1803,16.1471,16.1471,506031.0
2015-11-04 15:10:00,19.45,19.46,19.44,19.45,610611.0,16.1471,16.1554,16.1388,16.1471,610611.0
2015-11-04 15:20:00,19.45,19.48,19.45,19.48,536136.0,16.1471,16.172,16.1471,16.172,536136.0
2015-11-04 15:30:00,19.48,19.49,19.44,19.44,883383.0,16.172,16.1803,16.1388,16.1388,883383.0
2015-11-04 15:40:00,19.44,19.45,19.42,19.43,1061541.0,16.1388,16.1471,16.1222,16.1305,1061541.0
2015-11-04 15:50:00,19.43,19.46,19.42,19.46,1631112.0,16.1305,16.1554,16.1222,16.1554,1631112.0
2015-11-05 09:30:00,19.5,19.55,19.47,19.53,1264920.0,16.1886,16.2301,16.1637,16.2135,1264920.0
2015-11-05 09:40:00,19.53,19.54,19.48,19.51,895542.0,16.2135,16.2218,16.172,16.1969,895542.0
2015-11-05 09:50:00,19.51,19.52,19.49,19.51,662943.0,16.1969,16.2052,16.1803,16.1969,662943.0
2015-11-05 10:00:00,19.51,19.54,19.5,19.54,614928.0,16.1969,16.2218,16.1886,16.2218,614928.0
2015-11-05 10:10:00,19.54,19.56,19.53,19.54,949893.0,16.2218,16.2384,16.2135,16.2218,949893.0
2015-11-05 10:20:00,19.54,19.56,19.54,19.55,524634.0,16.2218,16.2384,16.2218,16.2301,524634.0
2015-11-05 10:30:00,19.55,19.56,19.53,19.55,631734.0,16.2301,16.2384,16.2135,16.2301,631734.0
2015-11-05 10:40:00,19.55,19.58,19.53,19.57,1184052.0,16.2301,16.255,16.2135,16.2467,1184052.0
2015-11-05 10:50:00,19.57,19.59,19.56,19.57,758529.0,16.2467,16.2633,16.2384,16.2467,758529.0
2015-11-05 11:00:00,19.58,19.59,19.56,19.56,614508.0,16.255,16.2633,16.2384,16.2384,614508.0
2015-11-05 11:10:00,19.56,19.57,19.55,19.55,425994.0,16.2384,16.2467,16.2301,16.2301,425994.0
2015-11-05 11:20:00,19.55,19.58,19.55,19.56,572436.0,16.2301,16.255,16.2301,16.2384,572436.0
2015-11-05 11:30:00,19.57,19.57,19.54,19.55,335508.0,16.2467,16.2467,16.2218,16.2301,335508.0
2015-11-05 11:40:00,19.54,19.59,19.54,19.59,332046.0,16.2218,16.2633,16.2218,16.2633,332046.0
2015-11-05 11:50:00,19.59,19.62,19.59,19.62,511518.0,16.2633,16.2882,16.2633,16.2882,511518.0
2015-11-05 12:00:00,19.62,19.66,19.61,19.65,601413.0,16.2882,16.3214,16.2799,16.3131,601413.0
2015-11-05 12:10:00,19.65,19.65,19.62,19.62,337071.0,16.3131,16.3131,16.2882,16.2882,337071.0
2015-11-05 12:20:00,19.62,19.64,19.61,19.62,291321.0,16.2882,16.3048,16.2799,16.2882,291321.0
2015-11-05 12:30:00,19.63,19.63,19.61,19.62,238029.0,16.2965,16.2965,16.2799,16.2882,238029.0
2015-11-05 12:40:00,19.62,19.63,19.61,19.61,315882.0,16.2882,16.2965,16.2799,16.2799,315882.0
2015-11-05 12:50:00,19.61,19.63,19.6,19.63,291774.0,16.2799,16.2965,16.2716,16.2965,291774.0
2015-11-05 13:00:00,19.63,19.63,19.61,19.61,250134.0,16.2965,16.2965,16.2799,16.2799,250134.0
2015-11-05 13:10:00,19.61,19.62,19.6,19.61,200952.0,16.2799,16.2882,16.2716,16.2799,200952.0
2015-11-05 13:20:00,19.61,19.62,19.6,19.61,284154.0,16.2799,16.2882,16.2716,16.2799,284154.0
2015-11-05 13:30:00,19.61,19.65,19.61,19.64,286131.0,16.2799,16.3131,16.2799,16.3048,286131.0
2015-11-05 13:40:00,19.64,19.64,19.6,19.6,337224.0,16.3048,16.3048,16.2716,16.2716,337224.0
2015-11-05 13:50:00,19.6,19.62,19.59,19.6,347877.0,16.2716,16.2882,16.2633,16.2716,347877.0
2015-11-05 14:00:00,19.61,19.61,19.56,19.56,428646.0,16.2799,16.2799,16.2384,16.2384,428646.0
2015-11-05 14:10:00,19.56,19.57,19.55,19.55,342945.0,16.2384,16.2467,16.2301,16.2301,342945.0
2015-11-05 14:20:00,19.56,19.59,19.54,19.58,497541.0,16.2384,16.2633,16.2218,16.255,497541.0
2015-11-05 14:30:00,19.58,19.58,19.54,19.54,407667.0,16.255,16.255,16.2218,16.2218,407667.0
2015-11-05 14:40:00,19.54,19.56,19.54,19.54,611271.0,16.2218,16.2384,16.2218,16.2218,611271.0
2015-11-05 14:50:00,19.54,19.57,19.54,19.56,482130.0,16.2218,16.2467,16.2218,16.2384,482130.0
2015-11-05 15:00:00,19.57,19.57,19.53,19.54,468735.0,16.2467,16.2467,16.2135,16.2218,468735.0
2015-11-05 15:10:00,19.54,19.55,19.52,19.54,586266.0,16.2218,16.2301,16.2052,16.2218,586266.0
2015-11-05 15:20:00,19.54,19.56,19.54,19.56,624072.0,16.2218,16.2384,16.2218,16.2384,624072.0
2015-11-05 15:30:00,19.56,19.58,19.56,19.58,656517.0,16.2384,16.255,16.2384,16.255,656517.0
2015-11-05 15:40:00,19.58,19.58,19.54,19.55,1292568.0,16.255,16.255,16.2218,16.2301,1292568.0
2015-11-05 15:50:00,19.55,19.56,19.53,19.54,2742495.0,16.2301,16.2384,16.2135,16.2218,2742495.0
2015-11-06 09:30:00,19.64,19.73,19.59,19.69,2240175.0,16.3048,16.3796,16.2633,16.3464,2240175.0
2015-11-06 09:40:00,19.69,19.69,19.58,19.58,1773966.0,16.3464,16.3464,16.255,16.255,1773966.0
2015-11-06 09:50:00,19.58,19.6,19.48,19.52,1696329.0,16.255,16.2716,16.172,16.2052,1696329.0
2015-11-06 10:00:00,19.52,19.55,19.47,19.5,964608.0,16.2052,16.2301,16.1637,16.1886,964608.0
2015-11-06 10:10:00,19.5,19.53,19.47,19.52,566577.0,16.1886,16.2135,16.1637,16.2052,566577.0
2015-11-06 10:20:00,19.52,19.53,19.48,19.49,483009.0,16.2052,16.2135,16.172,16.1803,483009.0
2015-11-06 10:30:00,19.49,19.52,19.48,19.51,591732.0,16.1803,16.2052,16.172,16.1969,591732.0
2015-11-06 10:40:00,19.51,19.57,19.51,19.52,687660.0,16.1969,16.2467,16.1969,16.2052,687660.0
2015-11-06 10:50:00,19.52,19.53,19.5,19.53,524220.0,16.2052,16.2135,16.1886,16.2135,524220.0
2015-11-06 11:00:00,19.53,19.54,19.5,19.51,417990.0,16.2135,16.2218,16.1886,16.1969,417990.0
2015-11-06 11:10:00,19.51,19.51,19.47,19.47,614238.0,16.1969,16.1969,16.1637,16.1637,614238.0
2015-11-06 11:20:00,19.47,19.48,19.44,19.45,571146.0,16.1637,16.172,16.1388,16.1471,571146.0
2015-11-06 11:30:00,19.45,19.48,19.45,19.47,313587.0,16.1471,16.172,16.1471,16.1637,313587.0
2015-11-06 11:40:00,19.47,19.49,19.47,19.49,372933.0,16.1637,16.1803,16.1637,16.1803,372933.0
2015-11-06 11:50:00,19.49,19.52,19.48,19.5,459624.0,16.1803,16.2052,16.172,16.1886,459624.0
2015-11-06 12:00:00,19.49,19.51,19.49,19.51,472371.0,16.1803,16.1969,16.1803,16.1969,472371.0
2015-11-06 12:10:00,19.51,19.56,19.51,19.56,715830.0,16.1969,16.2384,16.1969,16.2384,715830.0
2015-11-06 12:20:00,19.55,19.56,19.53,19.55,378507.0,16.2301,16.2384,16.2135,16.2301,378507.0
2015-11-06 12:30:00,19.55,19.55,19.52,19.53,299721.0,16.2301,16.2301,16.2052,16.2135,299721.0
2015-11-06 12:40:00,19.53,19.57,19.53,19.56,452649.0,16.2135,16.2467,16.2135,16.2384,452649.0
2015-11-06 12:50:00,19.56,19.59,19.56,19.59,404733.0,16.2384,16.2633,16.2384,16.2633,404733.0
2015-11-06 13:00:00,19.59,19.59,19.57,19.57,249561.0,16.2633,16.2633,16.2467,16.2467,249561.0
2015-11-06 13:10:00,19.58,19.59,19.57,19.58,232215.0,16.255,16.2633,16.2467,16.255,232215.0
2015-11-06 13:20:00,19.58,19.59,19.58,19.58,361518.0,16.255,16.2633,16.255,16.255,361518.0
2015-11-06 13:30:00,19.58,19.59,19.56,19.56,723147.0,16.255,16.2633,16.2384,16.2384,723147.0
2015-11-06 13:40:00,19.56,19.57,19.55,19.56,461205.0,16.2384,16.2467,16.2301,16.2384,461205.0
2015-11-06 13:50:00,19.56,19.64,19.56,19.63,641424.0,16.2384,16.3048,16.2384,16.2965,641424.0
2015-11-06 14:00:00,19.63,19.66,19.63,19.63,495231.0,16.2965,16.3214,16.2965,16.2965,495231.0
2015-11-06 14:10:00,19.64,19.65,19.6,19.6,305625.0,16.3048,16.3131,16.2716,16.2716,305625.0
2015-11-06 14:20:00,19.6,19.63,19.6,19.63,457893.0,16.2716,16.2965,16.2716,16.2965,457893.0
2015-11-06 14:30:00,19.63,19.63,19.56,19.56,527385.0,16.2965,16.2965,16.2384,16.2384,527385.0
2015-11-06 14:40:00,19.56,19.56,19.54,19.54,596250.0,16.2384,16.2384,16.2218,16.2218,596250.0
2015-11-06 14:50:00,19.54,19.55,19.53,19.54,664230.0,16.2218,16.2301,16.2135,16.2218,664230.0
2015-11-06 15:00:00,19.54,19.55,19.53,19.54,576423.0,16.2218,16.2301,16.2135,16.2218,576423.0
2015-11-06 15:10:00,19.54,19.54,19.53,19.54,460758.0,16.2218,16.2218,16.2135,16.2218,460758.0
2015-11-06 15:20:00,19.54,19.54,19.53,19.53,1015356.0,16.2218,16.2218,16.2135,16.2135,1015356.0
2015-11-06 15:30:00,19.53,19.57,19.53,19.54,838983.0,16.2135,16.2467,16.2135,16.2218,838983.0
2015-11-06 15:40:00,19.54,19.58,19.54,19.58,658149.0,16.2218,16.255,16.2218,16.255,658149.0
2015-11-06 15:50:00,19.58,19.61,19.58,19.6,1537779.0,16.255,16.2799,16.255,16.2716,1537779.0
2015-11-09 09:30:00,19.5,19.59,19.48,19.52,1506039.0,16.1886,16.2633,16.172,16.2052,1506039.0
2015-11-09 09:40:00,19.53,19.53,19.44,19.45,986535.0,16.2135,16.2135,16.1388,16.1471,986535.0
2015-11-09 09:50:00,19.45,19.46,19.43,19.44,818961.0,16.1471,16.1554,16.1305,16.1388,818961.0
2015-11-09 10:00:00,19.44,19.45,19.39,19.41,810867.0,16.1388,16.1471,16.0973,16.1139,810867.0
2015-11-09 10:10:00,19.41,19.44,19.39,19.44,612183.0,16.1139,16.1388,16.0973,16.1388,612183.0
2015-11-09 10:20:00,19.44,19.45,19.42,19.43,389550.0,16.1388,16.1471,16.1222,16.1305,389550.0
2015-11-09 10:30:00,19.43,19.46,19.42,19.45,441426.0,16.1305,16.1554,16.1222,16.1471,441426.0
2015-11-09 10:40:00,19.45,19.45,19.43,19.44,673650.0,16.1471,16.1471,16.1305,16.1388,673650.0
2015-11-09 10:50:00,19.44,19.45,19.4,19.41,564174.0,16.1388,16.1471,16.1056,16.1139,564174.0
2015-11-09 11:00:00,19.41,19.41,19.38,19.38,454467.0,16.1139,16.1139,16.089,16.089,454467.0
2015-11-09 11:10:00,19.38,19.39,19.36,19.37,612072.0,16.089,16.0973,16.0724,16.0807,612072.0
2015-11-09 11:20:00,19.37,19.37,19.34,19.34,452454.0,16.0807,16.0807,16.0558,16.0558,452454.0
2015-11-09 11:30:00,19.34,19.37,19.34,19.36,325149.0,16.0558,16.0807,16.0558,16.0724,325149.0
2015-11-09 11:40:00,19.36,19.38,19.34,19.36,281853.0,16.0724,16.089,16.0558,16.0724,281853.0
2015-11-09 11:50:00,19.36,19.37,19.35,19.35,299487.0,16.0724,16.0807,16.0641,16.0641,299487.0
2015-11-09 12:00:00,19.35,19.38,19.34,19.38,279279.0,16.0641,16.089,16.0558,16.089,279279.0
2015-11-09 12:10:00,19.38,19.38,19.37,19.37,181032.0,16.089,16.089,16.0807,16.0807,181032.0
2015-11-09 12:20:00,19.37,19.38,19.37,19.37,292710.0,16.0807,16.089,16.0807,16.0807,292710.0
2015-11-09 12:30:00,19.37,19.4,19.37,19.4,307503.0,16.0807,16.1056,16.0807,16.1056,307503.0
2015-11-09 12:40:00,19.4,19.42,19.4,19.42,268323.0,16.1056,16.1222,16.1056,16.1222,268323.0
2015-11-09 12:50:00,19.42,19.42,19.41,19.42,367656.0,16.1222,16.1222,16.1139,16.1222,367656.0
2015-11-09 13:00:00,19.42,19.43,19.4,19.42,417009.0,16.1222,16.1305,16.1056,16.1222,417009.0
2015-11-09 13:10:00,19.42,19.42,19.4,19.41,271626.0,16.1222,16.1222,16.1056,16.1139,271626.0
2015-11-09 13:20:00,19.4,19.42,19.4,19.4,347670.0,16.1056,16.1222,16.1056,16.1056,347670.0
2015-11-09 13:30:00,19.4,19.43,19.4,19.42,336675.0,16.1056,16.1305,16.1056,16.1222,336675.0
2015-11-09 13:40:00,19.42,19.43,19.41,19.42,339885.0,16.1222,16.1305,16.1139,16.1222,339885.0
2015-11-09 13:50:00,19.42,19.44,19.41,19.42,430359.0,16.1222,16.1388,16.1139,16.1222,430359.0
2015-11-09 14:00:00,19.42,19.45,19.42,19.44,308835.0,16.1222,16.1471,16.1222,16.1388,308835.0
2015-11-09 14:10:00,19.44,19.46,19.42,19.44,304659.0,16.1388,16.1554,16.1222,16.1388,304659.0
2015-11-09 14:20:00,19.44,19.45,19.42,19.43,245595.0,16.1388,16.1471,16.1222,16.1305,245595.0
2015-11-09 14:30:00,19.43,19.47,19.43,19.43,440865.0,16.1305,16.1637,16.1305,16.1305,440865.0
2015-11-09 14:40:00,19.43,19.45,19.43,19.44,337341.0,16.1305,16.1471,16.1305,16.1388,337341.0
2015-11-09 14:50:00,19.44,19.45,19.43,19.43,383994.0,16.1388,16.1471,16.1305,16.1305,383994.0
2015-11-09 15:00:00,19.43,19.44,19.41,19.42,378267.0,16.1305,16.1388,16.1139,16.1222,378267.0
2015-11-09 15:10:00,19.42,19.44,19.41,19.44,634212.0,16.1222,16.1388,16.1139,16.1388,634212.0
2015-11-09 15:20:00,19.44,19.46,19.43,19.45,536031.0,16.1388,16.1554,16.1305,16.1471,536031.0
2015-11-09 15:30:00,19.45,19.5,19.45,19.5,827961.0,16.1471,16.1886,16.1471,16.1886,827961.0
2015-11-09 15:40:00,19.5,19.55,19.49,19.54,1441602.0,16.1886,16.2301,16.1803,16.2218,1441602.0
2015-11-09 15:50:00,19.55,19.55,19.5,19.5,2239905.0,16.2301,16.2301,16.1886,16.1886,2239905.0
2015-11-10 09:30:00,19.44,19.56,19.44,19.5,1145367.0,16.1388,16.2384,16.1388,16.1886,1145367.0
2015-11-10 09:40:00,19.5,19.52,19.44,19.49,716394.0,16.1886,16.2052,16.1388,16.1803,716394.0
2015-11-10 09:50:00,19.49,19.53,19.47,19.5,563691.0,16.1803,16.2135,16.1637,16.1886,563691.0
2015-11-10 10:00:00,19.5,19.53,19.49,19.52,1002459.0,16.1886,16.2135,16.1803,16.2052,1002459.0
2015-11-10 10:10:00,19.52,19.54,19.5,19.5,957711.0,16.2052,16.2218,16.1886,16.1886,957711.0
2015-11-10 10:20:00,19.5,19.51,19.49,19.5,668598.0,16.1886,16.1969,16.1803,16.1886,668598.0
2015-11-10 10:30:00,19.5,19.53,19.49,19.53,1127634.0,16.1886,16.2135,16.1803,16.2135,1127634.0
2015-11-10 10:40:00,19.53,19.54,19.52,19.54,660984.0,16.2135,16.2218,16.2052,16.2218,660984.0
2015-11-10 10:50:00,19.54,19.54,19.52,19.52,317535.0,16.2218,16.2218,16.2052,16.2052,317535.0
2015-11-10 11:00:00,19.52,19.54,19.52,19.52,408324.0,16.2052,16.2218,16.2052,16.2052,408324.0
2015-11-10 11:10:00,19.52,19.54,19.51,19.52,523305.0,16.2052,16.2218,16.1969,16.2052,523305.0
2015-11-10 11:20:00,19.52,19.52,19.5,19.51,783291.0,16.2052,16.2052,16.1886,16.1969,783291.0
2015-11-10 11:30:00,19.51,19.51,19.47,19.5,490821.0,16.1969,16.1969,16.1637,16.1886,490821.0
2015-11-10 11:40:00,19.5,19.53,19.5,19.52,264681.0,16.1886,16.2135,16.1886,16.2052,264681.0
2015-11-10 11:50:00,19.52,19.52,19.51,19.51,205281.0,16.2052,16.2052,16.1969,16.1969,205281.0
2015-11-10 12:00:00,19.51,19.53,19.5,19.52,298467.0,16.1969,16.2135,16.1886,16.2052,298467.0
2015-11-10 12:10:00,19.52,19.53,19.51,19.52,309090.0,16.2052,16.2135,16.1969,16.2052,309090.0
2015-11-10 12:20:00,19.52,19.52,19.5,19.51,225954.0,16.2052,16.2052,16.1886,16.1969,225954.0
2015-11-10 12:30:00,19.51,19.51,19.5,19.51,257472.0,16.1969,16.1969,16.1886,16.1969,257472.0
2015-11-10 12:40:00,19.51,19.51,19.5,19.51,152712.0,16.1969,16.1969,16.1886,16.1969,152712.0
2015-11-10 12:50:00,19.51,19.51,19.5,19.5,362922.0,16.1969,16.1969,16.1886,16.1886,362922.0
2015-11-10 13:00:00,19.5,19.51,19.48,19.49,261462.0,16.1886,16.1969,16.172,16.1803,261462.0
2015-11-10 13:10:00,19.49,19.5,19.49,19.49,256749.0,16.1803,16.1886,16.1803,16.1803,256749.0
2015-11-10 13:20:00,19.5,19.52,19.48,19.52,223869.0,16.1886,16.2052,16.172,16.2052,223869.0
2015-11-10 13:30:00,19.52,19.52,19.5,19.51,198150.0,16.2052,16.2052,16.1886,16.1969,198150.0
2015-11-10 13:40:00,19.51,19.53,19.5,19.51,224469.0,16.1969,16.2135,16.1886,16.1969,224469.0
2015-11-10 13:50:00,19.5,19.51,19.5,19.51,279690.0,16.1886,16.1969,16.1886,16.1969,279690.0
2015-11-10 14:00:00,19.51,19.53,19.49,19.5,523209.0,16.1969,16.2135,16.1803,16.1886,523209.0
2015-11-10 14:10:00,19.5,19.5,19.49,19.49,469851.0,16.1886,16.1886,16.1803,16.1803,469851.0
2015-11-10 14:20:00,19.49,19.51,19.49,19.5,295224.0,16.1803,16.1969,16.1803,16.1886,295224.0
2015-11-10 14:30:00,19.5,19.51,19.5,19.5,187797.0,16.1886,16.1969,16.1886,16.1886,187797.0
2015-11-10 14:40:00,19.5,19.53,19.5,19.52,591039.0,16.1886,16.2135,16.1886,16.2052,591039.0
2015-11-10 14:50:00,19.52,19.52,19.5,19.51,376398.0,16.2052,16.2052,16.1886,16.1969,376398.0
2015-11-10 15:00:00,19.51,19.53,19.5,19.52,509079.0,16.1969,16.2135,16.1886,16.2052,509079.0
2015-11-10 15:10:00,19.53,19.53,19.51,19.52,545154.0,16.2135,16.2135,16.1969,16.2052,545154.0
2015-11-10 15:20:00,19.52,19.53,19.51,19.52,603858.0,16.2052,16.2135,16.1969,16.2052,603858.0
2015-11-10 15:30:00,19.52,19.53,19.52,19.53,579069.0,16.2052,16.2135,16.2052,16.2135,579069.0
2015-11-10 15:40:00,19.53,19.57,19.52,19.56,789117.0,16.2135,16.2467,16.2052,16.2384,789117.0
2015-11-10 15:50:00,19.56,19.57,19.53,19.57,1862745.0,16.2384,16.2467,16.2135,16.2467,1862745.0
2015-11-11 09:30:00,19.5,19.58,19.43,19.44,1808769.0,16.1886,16.255,16.1305,16.1388,1808769.0
2015-11-11 09:40:00,19.44,19.44,19.39,19.4,830871.0,16.1388,16.1388,16.0973,16.1056,830871.0
2015-11-11 09:50:00,19.4,19.42,19.36,19.37,824877.0,16.1056,16.1222,16.0724,16.0807,824877.0
2015-11-11 10:00:00,19.37,19.38,19.31,19.31,929832.0,16.0807,16.089,16.0309,16.0309,929832.0
2015-11-11 10:10:00,19.31,19.32,19.26,19.26,902001.0,16.0309,16.0392,15.9894,15.9894,902001.0
2015-11-11 10:20:00,19.26,19.26,19.21,19.23,1178109.0,15.9894,15.9894,15.9479,15.9645,1178109.0
2015-11-11 10:30:00,19.23,19.23,19.19,19.19,713766.0,15.9645,15.9645,15.9313,15.9313,713766.0
2015-11-11 10:40:00,19.19,19.24,19.18,19.22,864891.0,15.9313,15.9728,15.923,15.9562,864891.0
2015-11-11 10:50:00,19.23,19.27,19.22,19.26,854274.0,15.9645,15.9977,15.9562,15.9894,854274.0
2015-11-11 11:00:00,19.26,19.26,19.23,19.25,738600.0,15.9894,15.9894,15.9645,15.9811,738600.0
2015-11-11 11:10:00,19.25,19.25,19.21,19.24,551121.0,15.9811,15.9811,15.9479,15.9728,551121.0
2015-11-11 11:20:00,19.24,19.25,19.23,19.25,329376.0,15.9728,15.9811,15.9645,15.9811,329376.0
2015-11-11 11:30:00,19.25,19.28,19.25,19.26,342318.0,15.9811,16.006,15.9811,15.9894,342318.0
2015-11-11 11:40:00,19.26,19.27,19.24,19.24,324741.0,15.9894,15.9977,15.9728,15.9728,324741.0
2015-11-11 11:50:00,19.24,19.25,19.23,19.23,396600.0,15.9728,15.9811,15.9645,15.9645,396600.0
2015-11-11 12:00:00,19.23,19.24,19.21,19.23,387924.0,15.9645,15.9728,15.9479,15.9645,387924.0
2015-11-11 12:10:00,19.23,19.23,19.21,19.21,372435.0,15.9645,15.9645,15.9479,15.9479,372435.0
2015-11-11 12:20:00,19.21,19.24,19.21,19.24,607062.0,15.9479,15.9728,15.9479,15.9728,607062.0
2015-11-11 12:30:00,19.24,19.25,19.21,19.25,328860.0,15.9728,15.9811,15.9479,15.9811,328860.0
2015-11-11 12:40:00,19.24,19.25,19.23,19.24,200952.0,15.9728,15.9811,15.9645,15.9728,200952.0
2015-11-11 12:50:00,19.23,19.24,19.2,19.2,326058.0,15.9645,15.9728,15.9396,15.9396,326058.0
2015-11-11 13:00:00,19.21,19.21,19.18,19.19,422553.0,15.9479,15.9479,15.923,15.9313,422553.0
2015-11-11 13:10:00,19.19,19.2,19.17,19.18,444417.0,15.9313,15.9396,15.9147,15.923,444417.0
2015-11-11 13:20:00,19.18,19.19,19.16,19.18,666552.0,15.923,15.9313,15.9064,15.923,666552.0
2015-11-11 13:30:00,19.18,19.19,19.17,19.18,242646.0,15.923,15.9313,15.9147,15.923,242646.0
2015-11-11 13:40:00,19.19,19.22,19.19,19.22,270840.0,15.9313,15.9562,15.9313,15.9562,270840.0
2015-11-11 13:50:00,19.22,19.23,19.21,19.22,267177.0,15.9562,15.9645,15.9479,15.9562,267177.0
2015-11-11 14:00:00,19.22,19.23,19.21,19.22,408393.0,15.9562,15.9645,15.9479,15.9562,408393.0
2015-11-11 14:10:00,19.22,19.23,19.21,19.22,594246.0,15.9562,15.9645,15.9479,15.9562,594246.0
2015-11-11 14:20:00,19.22,19.23,19.2,19.22,450327.0,15.9562,15.9645,15.9396,15.9562,450327.0
2015-11-11 14:30:00,19.22,19.22,19.2,19.2,406980.0,15.9562,15.9562,15.9396,15.9396,406980.0
2015-11-11 14:40:00,19.2,19.22,19.2,19.22,397842.0,15.9396,15.9562,15.9396,15.9562,397842.0
2015-11-11 14:50:00,19.21,19.22,19.21,19.21,399351.0,15.9479,15.9562,15.9479,15.9479,399351.0
2015-11-11 15:00:00,19.21,19.22,19.19,19.19,397587.0,15.9479,15.9562,15.9313,15.9313,397587.0
2015-11-11 15:10:00,19.19,19.22,19.17,19.17,604359.0,15.9313,15.9562,15.9147,15.9147,604359.0
2015-11-11 15:20:00,19.17,19.21,19.16,19.2,643470.0,15.9147,15.9479,15.9064,15.9396,643470.0
2015-11-11 15:30:00,19.2,19.21,19.19,19.2,527373.0,15.9396,15.9479,15.9313,15.9396,527373.0
2015-11-11 15:40:00,19.2,19.2,19.16,19.16,761478.0,15.9396,15.9396,15.9064,15.9064,761478.0
2015-11-11 15:50:00,19.16,19.2,19.16,19.19,1575213.0,15.9064,15.9396,15.9064,15.9313,1575213.0
2015-11-12 09:30:00,19.21,19.26,19.13,19.16,1858794.0,15.9479,15.9894,15.8814,15.9064,1858794.0
2015-11-12 09:40:00,19.17,19.17,19.09,19.09,736077.0,15.9147,15.9147,15.8482,15.8482,736077.0
2015-11-12 09:50:00,19.1,19.17,19.08,19.14,857337.0,15.8565,15.9147,15.8399,15.8897,857337.0
2015-11-12 10:00:00,19.15,19.16,19.12,19.14,591396.0,15.8981,15.9064,15.8731,15.8897,591396.0
2015-11-12 10:10:00,19.14,19.19,19.14,19.16,1081695.0,15.8897,15.9313,15.8897,15.9064,1081695.0
2015-11-12 10:20:00,19.16,19.16,19.09,19.09,735024.0,15.9064,15.9064,15.8482,15.8482,735024.0
2015-11-12 10:30:00,19.09,19.11,19.07,19.11,802254.0,15.8482,15.8648,15.8316,15.8648,802254.0
2015-11-12 10:40:00,19.11,19.11,19.09,19.09,343308.0,15.8648,15.8648,15.8482,15.8482,343308.0
2015-11-12 10:50:00,19.09,19.12,19.08,19.11,489279.0,15.8482,15.8731,15.8399,15.8648,489279.0
2015-11-12 11:00:00,19.11,19.12,19.09,19.11,474354.0,15.8648,15.8731,15.8482,15.8648,474354.0
2015-11-12 11:10:00,19.11,19.12,19.08,19.1,601302.0,15.8648,15.8731,15.8399,15.8565,601302.0
2015-11-12 11:20:00,19.1,19.12,19.08,19.08,467175.0,15.8565,15.8731,15.8399,15.8399,467175.0
2015-11-12 11:30:00,19.08,19.08,19.07,19.08,303477.0,15.8399,15.8399,15.8316,15.8399,303477.0
2015-11-12 11:40:00,19.08,19.08,19.05,19.07,604485.0,15.8399,15.8399,15.815,15.8316,604485.0
2015-11-12 11:50:00,19.07,19.09,19.06,19.08,498951.0,15.8316,15.8482,15.8233,15.8399,498951.0
2015-11-12 12:00:00,19.08,19.09,19.07,19.08,466572.0,15.8399,15.8482,15.8316,15.8399,466572.0
2015-11-12 12:10:00,19.09,19.09,19.05,19.06,435651.0,15.8482,15.8482,15.815,15.8233,435651.0
2015-11-12 12:20:00,19.06,19.08,19.03,19.07,703212.0,15.8233,15.8399,15.7984,15.8316,703212.0
2015-11-12 12:30:00,19.07,19.07,19.04,19.04,261300.0,15.8316,15.8316,15.8067,15.8067,261300.0
2015-11-12 12:40:00,19.04,19.06,19.03,19.03,399762.0,15.8067,15.8233,15.7984,15.7984,399762.0
2015-11-12 12:50:00,19.03,19.05,19.03,19.04,591651.0,15.7984,15.815,15.7984,15.8067,591651.0
2015-11-12 13:00:00,19.04,19.06,19.04,19.04,413766.0,15.8067,15.8233,15.8067,15.8067,413766.0
2015-11-12 13:10:00,19.04,19.08,19.03,19.07,473421.0,15.8067,15.8399,15.7984,15.8316,473421.0
2015-11-12 13:20:00,19.07,19.07,19.05,19.07,387702.0,15.8316,15.8316,15.815,15.8316,387702.0
2015-11-12 13:30:00,19.07,19.08,19.05,19.07,444039.0,15.8316,15.8399,15.815,15.8316,444039.0
2015-11-12 13:40:00,19.07,19.07,19.03,19.07,376569.0,15.8316,15.8316,15.7984,15.8316,376569.0
2015-11-12 13:50:00,19.07,19.08,19.06,19.07,442293.0,15.8316,15.8399,15.8233,15.8316,442293.0
2015-11-12 14:00:00,19.07,19.08,19.03,19.05,445227.0,15.8316,15.8399,15.7984,15.815,445227.0
2015-11-12 14:10:00,19.05,19.05,19.03,19.04,289623.0,15.815,15.815,15.7984,15.8067,289623.0
2015-11-12 14:20:00,19.04,19.07,19.03,19.07,464115.0,15.8067,15.8316,15.7984,15.8316,464115.0
2015-11-12 14:30:00,19.07,19.1,19.06,19.09,599622.0,15.8316,15.8565,15.8233,15.8482,599622.0
2015-11-12 14:40:00,19.09,19.1,19.09,19.09,480258.0,15.8482,15.8565,15.8482,15.8482,480258.0
2015-11-12 14:50:00,19.09,19.1,19.07,19.09,452973.0,15.8482,15.8565,15.8316,15.8482,452973.0
2015-11-12 15:00:00,19.09,19.1,19.06,19.06,423669.0,15.8482,15.8565,15.8233,15.8233,423669.0
2015-11-12 15:10:00,19.06,19.06,19.04,19.05,797562.0,15.8233,15.8233,15.8067,15.815,797562.0
2015-11-12 15:20:00,19.05,19.05,19.03,19.03,560883.0,15.815,15.815,15.7984,15.7984,560883.0
2015-11-12 15:30:00,19.03,19.04,19.01,19.03,1014582.0,15.7984,15.8067,15.7818,15.7984,1014582.0
2015-11-12 15:40:00,19.03,19.04,19.0,19.0,1771428.0,15.7984,15.8067,15.7735,15.7735,1771428.0
2015-11-12 15:50:00,19.0,19.0,18.97,18.99,1966143.0,15.7735,15.7735,15.7486,15.7652,1966143.0
2015-11-13 09:30:00,18.91,18.97,18.86,18.87,2275266.0,15.6988,15.7486,15.6573,15.6656,2275266.0
2015-11-13 09:40:00,18.87,18.9,18.82,18.84,971871.0,15.6656,15.6905,15.6241,15.6407,971871.0
2015-11-13 09:50:00,18.83,18.9,18.82,18.86,1268880.0,15.6324,15.6905,15.6241,15.6573,1268880.0
2015-11-13 10:00:00,18.85,18.86,18.79,18.81,844566.0,15.649,15.6573,15.5992,15.6158,844566.0
2015-11-13 10:10:00,18.81,18.82,18.78,18.8,1441206.0,15.6158,15.6241,15.5909,15.6075,1441206.0
2015-11-13 10:20:00,18.8,18.83,18.77,18.77,928671.0,15.6075,15.6324,15.5826,15.5826,928671.0
2015-11-13 10:30:00,18.77,18.83,18.77,18.83,781452.0,15.5826,15.6324,15.5826,15.6324,781452.0
2015-11-13 10:40:00,18.83,18.85,18.83,18.83,722700.0,15.6324,15.649,15.6324,15.6324,722700.0
2015-11-13 10:50:00,18.83,18.84,18.82,18.83,769155.0,15.6324,15.6407,15.6241,15.6324,769155.0
2015-11-13 11:00:00,18.83,18.84,18.82,18.84,631941.0,15.6324,15.6407,15.6241,15.6407,631941.0
2015-11-13 11:10:00,18.84,18.84,18.79,18.82,1211808.0,15.6407,15.6407,15.5992,15.6241,1211808.0
2015-11-13 11:20:00,18.82,18.83,18.81,18.82,1090683.0,15.6241,15.6324,15.6158,15.6241,1090683.0
2015-11-13 11:30:00,18.82,18.84,18.8,18.81,565032.0,15.6241,15.6407,15.6075,15.6158,565032.0
2015-11-13 11:40:00,18.81,18.86,18.81,18.84,701547.0,15.6158,15.6573,15.6158,15.6407,701547.0
2015-11-13 11:50:00,18.84,18.89,18.83,18.89,714003.0,15.6407,15.6822,15.6324,15.6822,714003.0
2015-11-13 12:00:00,18.89,18.93,18.88,18.92,2111901.0,15.6822,15.7154,15.6739,15.7071,2111901.0
2015-11-13 12:10:00,18.92,18.96,18.91,18.95,810399.0,15.7071,15.7403,15.6988,15.732,810399.0
2015-11-13 12:20:00,18.94,18.96,18.93,18.95,453438.0,15.7237,15.7403,15.7154,15.732,453438.0
2015-11-13 12:30:00,18.95,19.01,18.95,19.01,528810.0,15.732,15.7818,15.732,15.7818,528810.0
2015-11-13 12:40:00,19.0,19.02,18.96,18.97,752184.0,15.7735,15.7901,15.7403,15.7486,752184.0
2015-11-13 12:50:00,18.96,18.99,18.96,18.97,569463.0,15.7403,15.7652,15.7403,15.7486,569463.0
2015-11-13 13:00:00,18.97,18.97,18.91,18.91,546969.0,15.7486,15.7486,15.6988,15.6988,546969.0
2015-11-13 13:10:00,18.91,18.93,18.9,18.92,1160109.0,15.6988,15.7154,15.6905,15.7071,1160109.0
2015-11-13 13:20:00,18.92,18.92,18.89,18.89,518481.0,15.7071,15.7071,15.6822,15.6822,518481.0
2015-11-13 13:30:00,18.89,18.89,18.84,18.87,570207.0,15.6822,15.6822,15.6407,15.6656,570207.0
2015-11-13 13:40:00,18.87,18.9,18.86,18.89,519120.0,15.6656,15.6905,15.6573,15.6822,519120.0
2015-11-13 13:50:00,18.89,18.91,18.88,18.9,711762.0,15.6822,15.6988,15.6739,15.6905,711762.0
2015-11-13 14:00:00,18.89,18.93,18.89,18.91,521202.0,15.6822,15.7154,15.6822,15.6988,521202.0
2015-11-13 14:10:00,18.9,18.93,18.89,18.91,456999.0,15.6905,15.7154,15.6822,15.6988,456999.0
2015-11-13 14:20:00,18.91,18.92,18.88,18.89,349221.0,15.6988,15.7071,15.6739,15.6822,349221.0
2015-11-13 14:30:00,18.89,18.9,18.85,18.86,461523.0,15.6822,15.6905,15.649,15.6573,461523.0
2015-11-13 14:40:00,18.86,18.86,18.83,18.84,516330.0,15.6573,15.6573,15.6324,15.6407,516330.0
2015-11-13 14:50:00,18.84,18.85,18.8,18.81,665556.0,15.6407,15.649,15.6075,15.6158,665556.0
2015-11-13 15:00:00,18.81,18.83,18.8,18.82,680271.0,15.6158,15.6324,15.6075,15.6241,680271.0
2015-11-13 15:10:00,18.82,18.83,18.8,18.81,913299.0,15.6241,15.6324,15.6075,15.6158,913299.0
2015-11-13 15:20:00,18.81,18.82,18.78,18.81,708099.0,15.6158,15.6241,15.5909,15.6158,708099.0
2015-11-13 15:30:00,18.81,18.84,18.8,18.82,900621.0,15.6158,15.6407,15.6075,15.6241,900621.0
2015-11-13 15:40:00,18.82,18.85,18.81,18.82,981945.0,15.6241,15.649,15.6158,15.6241,981945.0
2015-11-13 15:50:00,18.82,18.82,18.8,18.81,1683207.0,15.6241,15.6241,15.6075,15.6158,1683207.0
2015-11-16 09:30:00,18.8,18.95,18.79,18.94,1784508.0,15.6075,15.732,15.5992,15.7237,1784508.0
2015-11-16 09:40:00,18.94,18.99,18.91,18.93,1358358.0,15.7237,15.7652,15.6988,15.7154,1358358.0
2015-11-16 09:50:00,18.93,18.95,18.92,18.95,844095.0,15.7154,15.732,15.7071,15.732,844095.0
2015-11-16 10:00:00,18.95,18.97,18.92,18.93,705315.0,15.732,15.7486,15.7071,15.7154,705315.0
2015-11-16 10:10:00,18.93,18.99,18.91,18.96,812859.0,15.7154,15.7652,15.6988,15.7403,812859.0
2015-11-16 10:20:00,18.97,18.99,18.94,18.96,532584.0,15.7486,15.7652,15.7237,15.7403,532584.0
2015-11-16 10:30:00,18.96,19.05,18.94,19.03,1726815.0,15.7403,15.815,15.7237,15.7984,1726815.0
2015-11-16 10:40:00,19.03,19.08,19.02,19.06,1006593.0,15.7984,15.8399,15.7901,15.8233,1006593.0
2015-11-16 10:50:00,19.06,19.07,19.0,19.02,957858.0,15.8233,15.8316,15.7735,15.7901,957858.0
2015-11-16 11:00:00,19.02,19.02,18.98,18.99,1043277.0,15.7901,15.7901,15.7569,15.7652,1043277.0
2015-11-16 11:10:00,18.99,19.09,18.98,19.06,1185471.0,15.7652,15.8482,15.7569,15.8233,1185471.0
2015-11-16 11:20:00,19.06,19.07,19.03,19.06,695019.0,15.8233,15.8316,15.7984,15.8233,695019.0
2015-11-16 11:30:00,19.06,19.1,19.06,19.08,688308.0,15.8233,15.8565,15.8233,15.8399,688308.0
2015-11-16 11:40:00,19.08,19.09,19.05,19.05,734955.0,15.8399,15.8482,15.815,15.815,734955.0
2015-11-16 11:50:00,19.05,19.07,19.04,19.07,668361.0,15.815,15.8316,15.8067,15.8316,668361.0
2015-11-16 12:00:00,19.07,19.07,19.05,19.05,1458177.0,15.8316,15.8316,15.815,15.815,1458177.0
2015-11-16 12:10:00,19.05,19.07,19.03,19.06,885501.0,15.815,15.8316,15.7984,15.8233,885501.0
2015-11-16 12:20:00,19.06,19.07,19.05,19.05,256329.0,15.8233,15.8316,15.815,15.815,256329.0
2015-11-16 12:30:00,19.05,19.11,19.05,19.1,394932.0,15.815,15.8648,15.815,15.8565,394932.0
2015-11-16 12:40:00,19.1,19.1,19.08,19.09,379440.0,15.8565,15.8565,15.8399,15.8482,379440.0
2015-11-16 12:50:00,19.08,19.09,19.05,19.06,388836.0,15.8399,15.8482,15.815,15.8233,388836.0
2015-11-16 13:00:00,19.06,19.08,19.05,19.07,431286.0,15.8233,15.8399,15.815,15.8316,431286.0
2015-11-16 13:10:00,19.07,19.08,19.05,19.07,581379.0,15.8316,15.8399,15.815,15.8316,581379.0
2015-11-16 13:20:00,19.07,19.15,19.07,19.13,941139.0,15.8316,15.8981,15.8316,15.8814,941139.0
2015-11-16 13:30:00,19.13,19.16,19.09,19.09,621756.0,15.8814,15.9064,15.8482,15.8482,621756.0
2015-11-16 13:40:00,19.09,19.1,19.08,19.09,433173.0,15.8482,15.8565,15.8399,15.8482,433173.0
2015-11-16 13:50:00,19.08,19.09,19.05,19.07,590493.0,15.8399,15.8482,15.815,15.8316,590493.0
2015-11-16 14:00:00,19.08,19.13,19.08,19.13,550032.0,15.8399,15.8814,15.8399,15.8814,550032.0
2015-11-16 14:10:00,19.13,19.16,19.12,19.16,625620.0,15.8814,15.9064,15.8731,15.9064,625620.0
2015-11-16 14:20:00,19.16,19.16,19.14,19.15,349422.0,15.9064,15.9064,15.8897,15.8981,349422.0
2015-11-16 14:30:00,19.15,19.22,19.15,19.22,774489.0,15.8981,15.9562,15.8981,15.9562,774489.0
2015-11-16 14:40:00,19.22,19.24,19.17,19.18,736665.0,15.9562,15.9728,15.9147,15.923,736665.0
2015-11-16 14:50:00,19.18,19.23,19.17,19.23,790821.0,15.923,15.9645,15.9147,15.9645,790821.0
2015-11-16 15:00:00,19.23,19.28,19.22,19.25,1042368.0,15.9645,16.006,15.9562,15.9811,1042368.0
2015-11-16 15:10:00,19.25,19.28,19.24,19.25,866289.0,15.9811,16.006,15.9728,15.9811,866289.0
2015-11-16 15:20:00,19.25,19.3,19.25,19.29,1333200.0,15.9811,16.0226,15.9811,16.0143,1333200.0
2015-11-16 15:30:00,19.3,19.34,19.28,19.32,1959963.0,16.0226,16.0558,16.006,16.0392,1959963.0
2015-11-16 15:40:00,19.32,19.32,19.28,19.28,1646985.0,16.0392,16.0392,16.006,16.006,1646985.0
2015-11-16 15:50:00,19.28,19.32,19.27,19.29,3069555.0,16.006,16.0392,15.9977,16.0143,3069555.0
2015-11-17 09:30:00,19.78,19.95,19.73,19.77,5952906.0,16.4211,16.5622,16.3796,16.4128,5952906.0
2015-11-17 09:40:00,19.78,19.92,19.74,19.87,2878293.0,16.4211,16.5373,16.3879,16.4958,2878293.0
2015-11-17 09:50:00,19.88,19.92,19.75,19.79,2358324.0,16.5041,16.5373,16.3962,16.4294,2358324.0
2015-11-17 10:00:00,19.79,19.87,19.78,19.81,1389930.0,16.4294,16.4958,16.4211,16.446,1389930.0
2015-11-17 10:10:00,19.81,19.87,19.77,19.85,1800690.0,16.446,16.4958,16.4128,16.4792,1800690.0
2015-11-17 10:20:00,19.85,19.95,19.83,19.94,1930932.0,16.4792,16.5622,16.4626,16.5539,1930932.0
2015-11-17 10:30:00,19.94,20.1,19.91,20.08,4352343.0,16.5539,16.6867,16.529,16.6701,4352343.0
2015-11-17 10:40:00,20.07,20.13,20.01,20.12,2436180.0,16.6618,16.7116,16.612,16.7033,2436180.0
2015-11-17 10:50:00,20.12,20.22,20.11,20.15,3039624.0,16.7033,16.7863,16.695,16.7282,3039624.0
2015-11-17 11:00:00,20.15,20.2,20.13,20.13,2001690.0,16.7282,16.7697,16.7116,16.7116,2001690.0
2015-11-17 11:10:00,20.13,20.17,20.12,20.17,1461252.0,16.7116,16.7448,16.7033,16.7448,1461252.0
2015-11-17 11:20:00,20.17,20.25,20.17,20.25,2121948.0,16.7448,16.8113,16.7448,16.8113,2121948.0
2015-11-17 11:30:00,20.25,20.28,20.18,20.21,1748097.0,16.8113,16.8362,16.7531,16.778,1748097.0
2015-11-17 11:40:00,20.21,20.28,20.21,20.27,1070721.0,16.778,16.8362,16.778,16.8279,1070721.0
2015-11-17 11:50:00,20.27,20.28,20.23,20.26,1244613.0,16.8279,16.8362,16.7947,16.8196,1244613.0
2015-11-17 12:00:00,20.26,20.3,20.21,20.21,1673148.0,16.8196,16.8528,16.778,16.778,1673148.0
2015-11-17 12:10:00,20.21,20.29,20.21,20.28,1013070.0,16.778,16.8445,16.778,16.8362,1013070.0
2015-11-17 12:20:00,20.28,20.28,20.22,20.23,703512.0,16.8362,16.8362,16.7863,16.7947,703512.0
2015-11-17 12:30:00,20.24,20.29,20.24,20.24,977022.0,16.803,16.8445,16.803,16.803,977022.0
2015-11-17 12:40:00,20.24,20.24,20.17,20.18,809469.0,16.803,16.803,16.7448,16.7531,809469.0
2015-11-17 12:50:00,20.18,20.21,20.15,20.17,705945.0,16.7531,16.778,16.7282,16.7448,705945.0
2015-11-17 13:00:00,20.17,20.22,20.16,20.2,602967.0,16.7448,16.7863,16.7365,16.7697,602967.0
2015-11-17 13:10:00,20.2,20.2,20.09,20.1,625815.0,16.7697,16.7697,16.6784,16.6867,625815.0
2015-11-17 13:20:00,20.1,20.12,20.01,20.03,1542315.0,16.6867,16.7033,16.612,16.6286,1542315.0
2015-11-17 13:30:00,20.03,20.05,20.01,20.03,1148415.0,16.6286,16.6452,16.612,16.6286,1148415.0
2015-11-17 13:40:00,20.03,20.07,19.97,20.03,2050953.0,16.6286,16.6618,16.5788,16.6286,2050953.0
2015-11-17 13:50:00,20.03,20.06,20.02,20.04,942714.0,16.6286,16.6535,16.6203,16.6369,942714.0
2015-11-17 14:00:00,20.04,20.06,20.01,20.03,2737392.0,16.6369,16.6535,16.612,16.6286,2737392.0
2015-11-17 14:10:00,20.03,20.09,20.01,20.04,1008381.0,16.6286,16.6784,16.612,16.6369,1008381.0
2015-11-17 14:20:00,20.05,20.05,19.99,20.03,840576.0,16.6452,16.6452,16.5954,16.6286,840576.0
2015-11-17 14:30:00,20.03,20.03,19.99,20.02,1143567.0,16.6286,16.6286,16.5954,16.6203,1143567.0
2015-11-17 14:40:00,20.02,20.05,19.96,19.98,1190676.0,16.6203,16.6452,16.5705,16.5871,1190676.0
2015-11-17 14:50:00,19.98,19.99,19.89,19.99,1723818.0,16.5871,16.5954,16.5124,16.5954,1723818.0
2015-11-17 15:00:00,19.99,19.99,19.9,19.95,880776.0,16.5954,16.5954,16.5207,16.5622,880776.0
2015-11-17 15:10:00,19.95,19.97,19.9,19.92,828543.0,16.5622,16.5788,16.5207,16.5373,828543.0
2015-11-17 15:20:00,19.92,19.98,19.91,19.97,1162314.0,16.5373,16.5871,16.529,16.5788,1162314.0
2015-11-17 15:30:00,19.97,20.02,19.94,19.98,1245900.0,16.5788,16.6203,16.5539,16.5871,1245900.0
2015-11-17 15:40:00,19.98,20.05,19.98,20.02,1383099.0,16.5871,16.6452,16.5871,16.6203,1383099.0
2015-11-17 15:50:00,20.02,20.04,19.97,19.98,4057860.0,16.6203,16.6369,16.5788,16.5871,4057860.0
2015-11-18 09:30:00,20.01,20.09,19.85,19.95,2299782.0,16.612,16.6784,16.4792,16.5622,2299782.0
2015-11-18 09:40:00,19.94,20.13,19.93,20.13,2100555.0,16.5539,16.7116,16.5456,16.7116,2100555.0
2015-11-18 09:50:00,20.13,20.25,20.12,20.22,2182629.0,16.7116,16.8113,16.7033,16.7863,2182629.0
2015-11-18 10:00:00,20.22,20.24,20.19,20.2,1744584.0,16.7863,16.803,16.7614,16.7697,1744584.0
2015-11-18 10:10:00,20.2,20.2,20.1,20.14,1408647.0,16.7697,16.7697,16.6867,16.7199,1408647.0
2015-11-18 10:20:00,20.14,20.2,20.12,20.16,719289.0,16.7199,16.7697,16.7033,16.7365,719289.0
2015-11-18 10:30:00,20.15,20.16,20.07,20.09,776211.0,16.7282,16.7365,16.6618,16.6784,776211.0
2015-11-18 10:40:00,20.1,20.18,20.08,20.18,766548.0,16.6867,16.7531,16.6701,16.7531,766548.0
2015-11-18 10:50:00,20.18,20.24,20.15,20.21,1556184.0,16.7531,16.803,16.7282,16.778,1556184.0
2015-11-18 11:00:00,20.21,20.33,20.2,20.32,2435400.0,16.778,16.8777,16.7697,16.8694,2435400.0
2015-11-18 11:10:00,20.32,20.36,20.3,20.32,1446327.0,16.8694,16.9026,16.8528,16.8694,1446327.0
2015-11-18 11:20:00,20.32,20.33,20.25,20.26,960876.0,16.8694,16.8777,16.8113,16.8196,960876.0
2015-11-18 11:30:00,20.26,20.28,20.24,20.25,628452.0,16.8196,16.8362,16.803,16.8113,628452.0
2015-11-18 11:40:00,20.25,20.3,20.24,20.29,809901.0,16.8113,16.8528,16.803,16.8445,809901.0
2015-11-18 11:50:00,20.29,20.32,20.23,20.24,945984.0,16.8445,16.8694,16.7947,16.803,945984.0
2015-11-18 12:00:00,20.24,20.26,20.23,20.24,562656.0,16.803,16.8196,16.7947,16.803,562656.0
2015-11-18 12:10:00,20.24,20.28,20.22,20.27,489396.0,16.803,16.8362,16.7863,16.8279,489396.0
2015-11-18 12:20:00,20.27,20.28,20.23,20.28,453513.0,16.8279,16.8362,16.7947,16.8362,453513.0
2015-11-18 12:30:00,20.28,20.28,20.24,20.24,446187.0,16.8362,16.8362,16.803,16.803,446187.0
2015-11-18 12:40:00,20.24,20.25,20.21,20.25,425115.0,16.803,16.8113,16.778,16.8113,425115.0
2015-11-18 12:50:00,20.25,20.27,20.22,20.26,457620.0,16.8113,16.8279,16.7863,16.8196,457620.0
2015-11-18 13:00:00,20.27,20.28,20.25,20.27,430563.0,16.8279,16.8362,16.8113,16.8279,430563.0
2015-11-18 13:10:00,20.27,20.29,20.22,20.25,586572.0,16.8279,16.8445,16.7863,16.8113,586572.0
2015-11-18 13:20:00,20.25,20.26,20.2,20.2,518811.0,16.8113,16.8196,16.7697,16.7697,518811.0
2015-11-18 13:30:00,20.2,20.23,20.18,20.23,893538.0,16.7697,16.7947,16.7531,16.7947,893538.0
2015-11-18 13:40:00,20.23,20.26,20.19,20.2,969222.0,16.7947,16.8196,16.7614,16.7697,969222.0
2015-11-18 13:50:00,20.2,20.22,20.18,20.19,474924.0,16.7697,16.7863,16.7531,16.7614,474924.0
2015-11-18 14:00:00,20.19,20.26,20.19,20.25,890226.0,16.7614,16.8196,16.7614,16.8113,890226.0
2015-11-18 14:10:00,20.25,20.3,20.25,20.26,765546.0,16.8113,16.8528,16.8113,16.8196,765546.0
2015-11-18 14:20:00,20.26,20.27,20.21,20.21,606702.0,16.8196,16.8279,16.778,16.778,606702.0
2015-11-18 14:30:00,20.21,20.26,20.21,20.24,1140345.0,16.778,16.8196,16.778,16.803,1140345.0
2015-11-18 14:40:00,20.23,20.25,20.23,20.25,824289.0,16.7947,16.8113,16.7947,16.8113,824289.0
2015-11-18 14:50:00,20.25,20.28,20.24,20.28,948882.0,16.8113,16.8362,16.803,16.8362,948882.0
2015-11-18 15:00:00,20.28,20.28,20.25,20.25,625155.0,16.8362,16.8362,16.8113,16.8113,625155.0
2015-11-18 15:10:00,20.25,20.29,20.25,20.28,637254.0,16.8113,16.8445,16.8113,16.8362,637254.0
2015-11-18 15:20:00,20.28,20.28,20.26,20.28,685866.0,16.8362,16.8362,16.8196,16.8362,685866.0
2015-11-18 15:30:00,20.27,20.3,20.27,20.29,1047300.0,16.8279,16.8528,16.8279,16.8445,1047300.0
2015-11-18 15:40:00,20.29,20.31,20.28,20.28,1434546.0,16.8445,16.8611,16.8362,16.8362,1434546.0
2015-11-18 15:50:00,20.28,20.32,20.28,20.31,2392671.0,16.8362,16.8694,16.8362,16.8611,2392671.0
2015-11-19 09:30:00,20.37,20.45,20.35,20.38,1673820.0,16.9109,16.9773,16.8943,16.9192,1673820.0
2015-11-19 09:40:00,20.38,20.41,20.35,20.37,1034703.0,16.9192,16.9441,16.8943,16.9109,1034703.0
2015-11-19 09:50:00,20.37,20.37,20.26,20.26,1895607.0,16.9109,16.9109,16.8196,16.8196,1895607.0
2015-11-19 10:00:00,20.26,20.3,20.22,20.23,1992921.0,16.8196,16.8528,16.7863,16.7947,1992921.0
2015-11-19 10:10:00,20.23,20.24,20.14,20.17,1273548.0,16.7947,16.803,16.7199,16.7448,1273548.0
2015-11-19 10:20:00,20.17,20.24,20.16,20.21,926454.0,16.7448,16.803,16.7365,16.778,926454.0
2015-11-19 10:30:00,20.21,20.23,20.17,20.21,955266.0,16.778,16.7947,16.7448,16.778,955266.0
2015-11-19 10:40:00,20.2,20.21,20.18,20.2,643239.0,16.7697,16.778,16.7531,16.7697,643239.0
2015-11-19 10:50:00,20.21,20.21,20.18,20.2,962406.0,16.778,16.778,16.7531,16.7697,962406.0
2015-11-19 11:00:00,20.2,20.21,20.19,20.2,779415.0,16.7697,16.778,16.7614,16.7697,779415.0
2015-11-19 11:10:00,20.2,20.23,20.18,20.22,761805.0,16.7697,16.7947,16.7531,16.7863,761805.0
2015-11-19 11:20:00,20.22,20.25,20.21,20.22,961374.0,16.7863,16.8113,16.778,16.7863,961374.0
2015-11-19 11:30:00,20.22,20.23,20.18,20.19,1220079.0,16.7863,16.7947,16.7531,16.7614,1220079.0
2015-11-19 11:40:00,20.19,20.22,20.18,20.19,670695.0,16.7614,16.7863,16.7531,16.7614,670695.0
2015-11-19 11:50:00,20.19,20.21,20.17,20.21,788046.0,16.7614,16.778,16.7448,16.778,788046.0
2015-11-19 12:00:00,20.21,20.22,20.18,20.18,450111.0,16.778,16.7863,16.7531,16.7531,450111.0
2015-11-19 12:10:00,20.19,20.19,20.16,20.17,460359.0,16.7614,16.7614,16.7365,16.7448,460359.0
2015-11-19 12:20:00,20.17,20.18,20.16,20.17,490581.0,16.7448,16.7531,16.7365,16.7448,490581.0
2015-11-19 12:30:00,20.16,20.18,20.15,20.15,1015680.0,16.7365,16.7531,16.7282,16.7282,1015680.0
2015-11-19 12:40:00,20.16,20.18,20.15,20.18,320907.0,16.7365,16.7531,16.7282,16.7531,320907.0
2015-11-19 12:50:00,20.17,20.23,20.17,20.21,655578.0,16.7448,16.7947,16.7448,16.778,655578.0
2015-11-19 13:00:00,20.22,20.22,20.2,20.2,321756.0,16.7863,16.7863,16.7697,16.7697,321756.0
2015-11-19 13:10:00,20.21,20.24,20.2,20.23,288300.0,16.778,16.803,16.7697,16.7947,288300.0
2015-11-19 13:20:00,20.23,20.23,20.22,20.22,308526.0,16.7947,16.7947,16.7863,16.7863,308526.0
2015-11-19 13:30:00,20.23,20.23,20.21,20.21,383658.0,16.7947,16.7947,16.778,16.778,383658.0
2015-11-19 13:40:00,20.21,20.26,20.21,20.22,485055.0,16.778,16.8196,16.778,16.7863,485055.0
2015-11-19 13:50:00,20.23,20.23,20.2,20.21,414894.0,16.7947,16.7947,16.7697,16.778,414894.0
2015-11-19 14:00:00,20.21,20.23,20.2,20.22,681354.0,16.778,16.7947,16.7697,16.7863,681354.0
2015-11-19 14:10:00,20.21,20.23,20.21,20.22,459807.0,16.778,16.7947,16.778,16.7863,459807.0
2015-11-19 14:20:00,20.22,20.23,20.21,20.23,424257.0,16.7863,16.7947,16.778,16.7947,424257.0
2015-11-19 14:30:00,20.23,20.23,20.21,20.23,492594.0,16.7947,16.7947,16.778,16.7947,492594.0
2015-11-19 14:40:00,20.23,20.25,20.22,20.25,561186.0,16.7947,16.8113,16.7863,16.8113,561186.0
2015-11-19 14:50:00,20.25,20.27,20.25,20.26,410037.0,16.8113,16.8279,16.8113,16.8196,410037.0
2015-11-19 15:00:00,20.26,20.27,20.24,20.25,418884.0,16.8196,16.8279,16.803,16.8113,418884.0
2015-11-19 15:10:00,20.25,20.26,20.23,20.26,890529.0,16.8113,16.8196,16.7947,16.8196,890529.0
2015-11-19 15:20:00,20.26,20.31,20.25,20.3,828183.0,16.8196,16.8611,16.8113,16.8528,828183.0
2015-11-19 15:30:00,20.3,20.3,20.25,20.26,899868.0,16.8528,16.8528,16.8113,16.8196,899868.0
2015-11-19 15:40:00,20.26,20.26,20.24,20.25,951951.0,16.8196,16.8196,16.803,16.8113,951951.0
2015-11-19 15:50:00,20.25,20.27,20.23,20.23,1746318.0,16.8113,16.8279,16.7947,16.7947,1746318.0
2015-11-20 09:30:00,20.33,20.45,20.32,20.44,2317197.0,16.8777,16.9773,16.8694,16.969,2317197.0
2015-11-20 09:40:00,20.44,20.49,20.42,20.46,1085460.0,16.969,17.0105,16.9524,16.9856,1085460.0
2015-11-20 09:50:00,20.46,20.49,20.45,20.48,911034.0,16.9856,17.0105,16.9773,17.0022,911034.0
2015-11-20 10:00:00,20.49,20.49,20.4,20.41,864345.0,17.0105,17.0105,16.9358,16.9441,864345.0
2015-11-20 10:10:00,20.41,20.46,20.41,20.41,774081.0,16.9441,16.9856,16.9441,16.9441,774081.0
2015-11-20 10:20:00,20.41,20.42,20.38,20.39,920853.0,16.9441,16.9524,16.9192,16.9275,920853.0
2015-11-20 10:30:00,20.39,20.4,20.37,20.38,638262.0,16.9275,16.9358,16.9109,16.9192,638262.0
2015-11-20 10:40:00,20.38,20.4,20.37,20.38,817875.0,16.9192,16.9358,16.9109,16.9192,817875.0
2015-11-20 10:50:00,20.38,20.41,20.35,20.36,755271.0,16.9192,16.9441,16.8943,16.9026,755271.0
2015-11-20 11:00:00,20.36,20.37,20.33,20.33,514170.0,16.9026,16.9109,16.8777,16.8777,514170.0
2015-11-20 11:10:00,20.33,20.34,20.3,20.33,621126.0,16.8777,16.886,16.8528,16.8777,621126.0
2015-11-20 11:20:00,20.33,20.33,20.29,20.33,564072.0,16.8777,16.8777,16.8445,16.8777,564072.0
2015-11-20 11:30:00,20.33,20.36,20.32,20.33,573921.0,16.8777,16.9026,16.8694,16.8777,573921.0
2015-11-20 11:40:00,20.33,20.34,20.29,20.3,428376.0,16.8777,16.886,16.8445,16.8528,428376.0
2015-11-20 11:50:00,20.29,20.31,20.28,20.29,573699.0,16.8445,16.8611,16.8362,16.8445,573699.0
2015-11-20 12:00:00,20.29,20.29,20.24,20.26,603423.0,16.8445,16.8445,16.803,16.8196,603423.0
2015-11-20 12:10:00,20.26,20.27,20.24,20.24,363666.0,16.8196,16.8279,16.803,16.803,363666.0
2015-11-20 12:20:00,20.24,20.24,20.19,20.2,751980.0,16.803,16.803,16.7614,16.7697,751980.0
2015-11-20 12:30:00,20.2,20.23,20.19,20.2,729843.0,16.7697,16.7947,16.7614,16.7697,729843.0
2015-11-20 12:40:00,20.21,20.21,20.19,20.19,428964.0,16.778,16.778,16.7614,16.7614,428964.0
2015-11-20 12:50:00,20.19,20.21,20.19,20.2,514227.0,16.7614,16.778,16.7614,16.7697,514227.0
2015-11-20 13:00:00,20.2,20.2,20.17,20.17,516975.0,16.7697,16.7697,16.7448,16.7448,516975.0
2015-11-20 13:10:00,20.17,20.18,20.13,20.14,674100.0,16.7448,16.7531,16.7116,16.7199,674100.0
2015-11-20 13:20:00,20.14,20.14,20.12,20.12,486609.0,16.7199,16.7199,16.7033,16.7033,486609.0
2015-11-20 13:30:00,20.12,20.16,20.1,20.16,576174.0,16.7033,16.7365,16.6867,16.7365,576174.0
2015-11-20 13:40:00,20.15,20.17,20.15,20.15,434460.0,16.7282,16.7448,16.7282,16.7282,434460.0
2015-11-20 13:50:00,20.15,20.16,20.14,20.14,456561.0,16.7282,16.7365,16.7199,16.7199,456561.0
2015-11-20 14:00:00,20.14,20.18,20.13,20.18,737805.0,16.7199,16.7531,16.7116,16.7531,737805.0
2015-11-20 14:10:00,20.18,20.19,20.15,20.15,567825.0,16.7531,16.7614,16.7282,16.7282,567825.0
2015-11-20 14:20:00,20.15,20.15,20.1,20.1,609192.0,16.7282,16.7282,16.6867,16.6867,609192.0
2015-11-20 14:30:00,20.1,20.13,20.09,20.1,612699.0,16.6867,16.7116,16.6784,16.6867,612699.0
2015-11-20 14:40:00,20.1,20.11,20.07,20.09,639147.0,16.6867,16.695,16.6618,16.6784,639147.0
2015-11-20 14:50:00,20.09,20.09,20.05,20.06,737469.0,16.6784,16.6784,16.6452,16.6535,737469.0
2015-11-20 15:00:00,20.06,20.09,20.05,20.05,876522.0,16.6535,16.6784,16.6452,16.6452,876522.0
2015-11-20 15:10:00,20.05,20.06,20.04,20.04,874950.0,16.6452,16.6535,16.6369,16.6369,874950.0
2015-11-20 15:20:00,20.04,20.05,20.01,20.03,942708.0,16.6369,16.6452,16.612,16.6286,942708.0
2015-11-20 15:30:00,20.03,20.07,20.03,20.05,1202286.0,16.6286,16.6618,16.6286,16.6452,1202286.0
2015-11-20 15:40:00,20.05,20.07,20.03,20.05,1570569.0,16.6452,16.6618,16.6286,16.6452,1570569.0
2015-11-20 15:50:00,20.06,20.08,20.01,20.03,3214125.0,16.6535,16.6701,16.612,16.6286,3214125.0
2015-11-23 09:30:00,20.1,20.14,19.96,20.01,1291968.0,16.6867,16.7199,16.5705,16.612,1291968.0
2015-11-23 09:40:00,20.02,20.05,20.01,20.03,603786.0,16.6203,16.6452,16.612,16.6286,603786.0
2015-11-23 09:50:00,20.03,20.05,20.0,20.0,506388.0,16.6286,16.6452,16.6037,16.6037,506388.0
2015-11-23 10:00:00,20.0,20.03,20.0,20.02,526215.0,16.6037,16.6286,16.6037,16.6203,526215.0
2015-11-23 10:10:00,20.02,20.16,20.02,20.16,869712.0,16.6203,16.7365,16.6203,16.7365,869712.0
2015-11-23 10:20:00,20.16,20.19,20.15,20.17,659628.0,16.7365,16.7614,16.7282,16.7448,659628.0
2015-11-23 10:30:00,20.16,20.18,20.13,20.15,774147.0,16.7365,16.7531,16.7116,16.7282,774147.0
2015-11-23 10:40:00,20.14,20.15,20.12,20.14,695037.0,16.7199,16.7282,16.7033,16.7199,695037.0
2015-11-23 10:50:00,20.14,20.15,20.11,20.12,858795.0,16.7199,16.7282,16.695,16.7033,858795.0
2015-11-23 11:00:00,20.12,20.12,20.09,20.1,450159.0,16.7033,16.7033,16.6784,16.6867,450159.0
2015-11-23 11:10:00,20.1,20.13,20.09,20.1,425640.0,16.6867,16.7116,16.6784,16.6867,425640.0
2015-11-23 11:20:00,20.1,20.16,20.1,20.16,475821.0,16.6867,16.7365,16.6867,16.7365,475821.0
2015-11-23 11:30:00,20.16,20.18,20.14,20.17,510714.0,16.7365,16.7531,16.7199,16.7448,510714.0
2015-11-23 11:40:00,20.17,20.25,20.17,20.22,759936.0,16.7448,16.8113,16.7448,16.7863,759936.0
2015-11-23 11:50:00,20.22,20.24,20.2,20.2,414966.0,16.7863,16.803,16.7697,16.7697,414966.0
2015-11-23 12:00:00,20.2,20.22,20.2,20.2,532335.0,16.7697,16.7863,16.7697,16.7697,532335.0
2015-11-23 12:10:00,20.21,20.21,20.17,20.17,370938.0,16.778,16.778,16.7448,16.7448,370938.0
2015-11-23 12:20:00,20.17,20.17,20.15,20.16,334188.0,16.7448,16.7448,16.7282,16.7365,334188.0
2015-11-23 12:30:00,20.16,20.16,20.13,20.14,314751.0,16.7365,16.7365,16.7116,16.7199,314751.0
2015-11-23 12:40:00,20.14,20.17,20.14,20.17,365046.0,16.7199,16.7448,16.7199,16.7448,365046.0
2015-11-23 12:50:00,20.17,20.21,20.17,20.21,467841.0,16.7448,16.778,16.7448,16.778,467841.0
2015-11-23 13:00:00,20.21,20.23,20.2,20.2,527226.0,16.778,16.7947,16.7697,16.7697,527226.0
2015-11-23 13:10:00,20.2,20.2,20.16,20.17,544383.0,16.7697,16.7697,16.7365,16.7448,544383.0
2015-11-23 13:20:00,20.17,20.19,20.17,20.18,343716.0,16.7448,16.7614,16.7448,16.7531,343716.0
2015-11-23 13:30:00,20.18,20.2,20.17,20.18,447525.0,16.7531,16.7697,16.7448,16.7531,447525.0
2015-11-23 13:40:00,20.18,20.19,20.17,20.17,595023.0,16.7531,16.7614,16.7448,16.7448,595023.0
2015-11-23 13:50:00,20.17,20.19,20.17,20.17,475998.0,16.7448,16.7614,16.7448,16.7448,475998.0
2015-11-23 14:00:00,20.17,20.18,20.16,20.17,600972.0,16.7448,16.7531,16.7365,16.7448,600972.0
2015-11-23 14:10:00,20.17,20.18,20.16,20.17,478062.0,16.7448,16.7531,16.7365,16.7448,478062.0
2015-11-23 14:20:00,20.17,20.18,20.17,20.17,585234.0,16.7448,16.7531,16.7448,16.7448,585234.0
2015-11-23 14:30:00,20.17,20.18,20.1,20.12,1157847.0,16.7448,16.7531,16.6867,16.7033,1157847.0
2015-11-23 14:40:00,20.12,20.14,20.07,20.09,883440.0,16.7033,16.7199,16.6618,16.6784,883440.0
2015-11-23 14:50:00,20.09,20.13,20.09,20.1,591912.0,16.6784,16.7116,16.6784,16.6867,591912.0
2015-11-23 15:00:00,20.1,20.11,20.07,20.08,634941.0,16.6867,16.695,16.6618,16.6701,634941.0
2015-11-23 15:10:00,20.08,20.1,20.07,20.09,599595.0,16.6701,16.6867,16.6618,16.6784,599595.0
2015-11-23 15:20:00,20.09,20.12,20.09,20.11,594255.0,16.6784,16.7033,16.6784,16.695,594255.0
2015-11-23 15:30:00,20.11,20.13,20.09,20.09,908175.0,16.695,16.7116,16.6784,16.6784,908175.0
2015-11-23 15:40:00,20.09,20.11,20.08,20.11,1278015.0,16.6784,16.695,16.6701,16.695,1278015.0
2015-11-23 15:50:00,20.11,20.12,20.08,20.09,1787154.0,16.695,16.7033,16.6701,16.6784,1787154.0
2015-11-24 09:30:00,19.98,20.08,19.98,20.07,1098090.0,16.5871,16.6701,16.5871,16.6618,1098090.0
2015-11-24 09:40:00,20.07,20.1,20.04,20.08,708318.0,16.6618,16.6867,16.6369,16.6701,708318.0
2015-11-24 09:50:00,20.07,20.14,20.07,20.12,762099.0,16.6618,16.7199,16.6618,16.7033,762099.0
2015-11-24 10:00:00,20.12,20.12,20.06,20.06,769968.0,16.7033,16.7033,16.6535,16.6535,769968.0
2015-11-24 10:10:00,20.06,20.09,20.05,20.08,757587.0,16.6535,16.6784,16.6452,16.6701,757587.0
2015-11-24 10:20:00,20.07,20.09,20.02,20.04,850545.0,16.6618,16.6784,16.6203,16.6369,850545.0
2015-11-24 10:30:00,20.04,20.04,19.99,20.0,831360.0,16.6369,16.6369,16.5954,16.6037,831360.0
2015-11-24 10:40:00,20.0,20.01,19.97,19.97,794715.0,16.6037,16.612,16.5788,16.5788,794715.0
2015-11-24 10:50:00,19.97,20.0,19.97,19.98,632208.0,16.5788,16.6037,16.5788,16.5871,632208.0
2015-11-24 11:00:00,19.98,20.01,19.97,19.99,619668.0,16.5871,16.612,16.5788,16.5954,619668.0
2015-11-24 11:10:00,19.99,20.0,19.98,19.99,578604.0,16.5954,16.6037,16.5871,16.5954,578604.0
2015-11-24 11:20:00,19.98,20.03,19.96,20.03,624561.0,16.5871,16.6286,16.5705,16.6286,624561.0
2015-11-24 11:30:00,20.03,20.06,20.03,20.05,436299.0,16.6286,16.6535,16.6286,16.6452,436299.0
2015-11-24 11:40:00,20.05,20.05,20.02,20.02,516768.0,16.6452,16.6452,16.6203,16.6203,516768.0
2015-11-24 11:50:00,20.02,20.05,20.01,20.02,650649.0,16.6203,16.6452,16.612,16.6203,650649.0
2015-11-24 12:00:00,20.02,20.05,20.01,20.02,800520.0,16.6203,16.6452,16.612,16.6203,800520.0
2015-11-24 12:10:00,20.02,20.06,20.02,20.04,565248.0,16.6203,16.6535,16.6203,16.6369,565248.0
2015-11-24 12:20:00,20.04,20.07,20.04,20.06,322554.0,16.6369,16.6618,16.6369,16.6535,322554.0
2015-11-24 12:30:00,20.06,20.08,20.06,20.06,432690.0,16.6535,16.6701,16.6535,16.6535,432690.0
2015-11-24 12:40:00,20.06,20.07,20.04,20.06,240219.0,16.6535,16.6618,16.6369,16.6535,240219.0
2015-11-24 12:50:00,20.06,20.08,20.05,20.07,307464.0,16.6535,16.6701,16.6452,16.6618,307464.0
2015-11-24 13:00:00,20.07,20.11,20.07,20.1,329724.0,16.6618,16.695,16.6618,16.6867,329724.0
2015-11-24 13:10:00,20.1,20.11,20.06,20.06,332007.0,16.6867,16.695,16.6535,16.6535,332007.0
2015-11-24 13:20:00,20.07,20.1,20.06,20.08,369318.0,16.6618,16.6867,16.6535,16.6701,369318.0
2015-11-24 13:30:00,20.08,20.1,20.07,20.08,397146.0,16.6701,16.6867,16.6618,16.6701,397146.0
2015-11-24 13:40:00,20.08,20.09,20.05,20.06,484344.0,16.6701,16.6784,16.6452,16.6535,484344.0
2015-11-24 13:50:00,20.06,20.07,20.04,20.06,352002.0,16.6535,16.6618,16.6369,16.6535,352002.0
2015-11-24 14:00:00,20.06,20.06,20.02,20.03,630594.0,16.6535,16.6535,16.6203,16.6286,630594.0
2015-11-24 14:10:00,20.03,20.04,19.99,20.02,544770.0,16.6286,16.6369,16.5954,16.6203,544770.0
2015-11-24 14:20:00,20.02,20.03,19.99,20.01,883389.0,16.6203,16.6286,16.5954,16.612,883389.0
2015-11-24 14:30:00,20.01,20.03,20.0,20.02,494031.0,16.612,16.6286,16.6037,16.6203,494031.0
2015-11-24 14:40:00,20.02,20.02,20.0,20.01,492246.0,16.6203,16.6203,16.6037,16.612,492246.0
2015-11-24 14:50:00,20.01,20.02,20.01,20.01,683751.0,16.612,16.6203,16.612,16.612,683751.0
2015-11-24 15:00:00,20.02,20.04,20.0,20.03,633039.0,16.6203,16.6369,16.6037,16.6286,633039.0
2015-11-24 15:10:00,20.03,20.06,20.01,20.02,940752.0,16.6286,16.6535,16.612,16.6203,940752.0
2015-11-24 15:20:00,20.02,20.03,20.0,20.01,1520646.0,16.6203,16.6286,16.6037,16.612,1520646.0
2015-11-24 15:30:00,20.01,20.03,19.98,20.01,1236768.0,16.612,16.6286,16.5871,16.612,1236768.0
2015-11-24 15:40:00,20.0,20.01,19.96,19.97,1549998.0,16.6037,16.612,16.5705,16.5788,1549998.0
2015-11-24 15:50:00,19.97,20.0,19.95,19.97,3315081.0,16.5788,16.6037,16.5622,16.5788,3315081.0
2015-11-25 09:30:00,20.0,20.04,19.96,20.0,1015458.0,16.6037,16.6369,16.5705,16.6037,1015458.0
2015-11-25 09:40:00,20.0,20.03,19.96,20.01,645840.0,16.6037,16.6286,16.5705,16.612,645840.0
2015-11-25 09:50:00,20.0,20.05,20.0,20.03,504987.0,16.6037,16.6452,16.6037,16.6286,504987.0
2015-11-25 10:00:00,20.03,20.05,20.02,20.03,528585.0,16.6286,16.6452,16.6203,16.6286,528585.0
2015-11-25 10:10:00,20.03,20.04,20.0,20.03,508641.0,16.6286,16.6369,16.6037,16.6286,508641.0
2015-11-25 10:20:00,20.03,20.05,20.02,20.03,514251.0,16.6286,16.6452,16.6203,16.6286,514251.0
2015-11-25 10:30:00,20.03,20.09,20.03,20.08,535884.0,16.6286,16.6784,16.6286,16.6701,535884.0
2015-11-25 10:40:00,20.08,20.09,20.07,20.08,628941.0,16.6701,16.6784,16.6618,16.6701,628941.0
2015-11-25 10:50:00,20.08,20.12,20.08,20.12,667905.0,16.6701,16.7033,16.6701,16.7033,667905.0
2015-11-25 11:00:00,20.12,20.12,20.1,20.11,450279.0,16.7033,16.7033,16.6867,16.695,450279.0
2015-11-25 11:10:00,20.11,20.12,20.09,20.12,522324.0,16.695,16.7033,16.6784,16.7033,522324.0
2015-11-25 11:20:00,20.12,20.15,20.11,20.12,1178505.0,16.7033,16.7282,16.695,16.7033,1178505.0
2015-11-25 11:30:00,20.12,20.17,20.12,20.17,597033.0,16.7033,16.7448,16.7033,16.7448,597033.0
2015-11-25 11:40:00,20.17,20.17,20.15,20.17,463257.0,16.7448,16.7448,16.7282,16.7448,463257.0
2015-11-25 11:50:00,20.17,20.19,20.16,20.18,471618.0,16.7448,16.7614,16.7365,16.7531,471618.0
2015-11-25 12:00:00,20.18,20.2,20.17,20.19,485358.0,16.7531,16.7697,16.7448,16.7614,485358.0
2015-11-25 12:10:00,20.19,20.21,20.19,20.19,418683.0,16.7614,16.778,16.7614,16.7614,418683.0
2015-11-25 12:20:00,20.19,20.22,20.19,20.2,644673.0,16.7614,16.7863,16.7614,16.7697,644673.0
2015-11-25 12:30:00,20.2,20.21,20.16,20.18,516009.0,16.7697,16.778,16.7365,16.7531,516009.0
2015-11-25 12:40:00,20.18,20.2,20.18,20.19,306348.0,16.7531,16.7697,16.7531,16.7614,306348.0
2015-11-25 12:50:00,20.2,20.22,20.2,20.2,317163.0,16.7697,16.7863,16.7697,16.7697,317163.0
2015-11-25 13:00:00,20.2,20.21,20.2,20.2,362592.0,16.7697,16.778,16.7697,16.7697,362592.0
2015-11-25 13:10:00,20.2,20.21,20.19,20.2,326679.0,16.7697,16.778,16.7614,16.7697,326679.0
2015-11-25 13:20:00,20.2,20.21,20.19,20.19,338142.0,16.7697,16.778,16.7614,16.7614,338142.0
2015-11-25 13:30:00,20.19,20.22,20.19,20.22,403218.0,16.7614,16.7863,16.7614,16.7863,403218.0
2015-11-25 13:40:00,20.22,20.23,20.21,20.23,384831.0,16.7863,16.7947,16.778,16.7947,384831.0
2015-11-25 13:50:00,20.23,20.24,20.21,20.22,550419.0,16.7947,16.803,16.778,16.7863,550419.0
2015-11-25 14:00:00,20.22,20.22,20.18,20.19,388974.0,16.7863,16.7863,16.7531,16.7614,388974.0
2015-11-25 14:10:00,20.19,20.21,20.17,20.21,330132.0,16.7614,16.778,16.7448,16.778,330132.0
2015-11-25 14:20:00,20.21,20.21,20.2,20.2,383151.0,16.778,16.778,16.7697,16.7697,383151.0
2015-11-25 14:30:00,20.2,20.2,20.17,20.17,292452.0,16.7697,16.7697,16.7448,16.7448,292452.0
2015-11-25 14:40:00,20.17,20.18,20.16,20.17,305469.0,16.7448,16.7531,16.7365,16.7448,305469.0
2015-11-25 14:50:00,20.17,20.18,20.16,20.16,315810.0,16.7448,16.7531,16.7365,16.7365,315810.0
2015-11-25 15:00:00,20.17,20.17,20.13,20.15,394482.0,16.7448,16.7448,16.7116,16.7282,394482.0
2015-11-25 15:10:00,20.15,20.17,20.15,20.16,425937.0,16.7282,16.7448,16.7282,16.7365,425937.0
2015-11-25 15:20:00,20.16,20.16,20.14,20.15,451503.0,16.7365,16.7365,16.7199,16.7282,451503.0
2015-11-25 15:30:00,20.15,20.16,20.13,20.14,770181.0,16.7282,16.7365,16.7116,16.7199,770181.0
2015-11-25 15:40:00,20.14,20.14,20.11,20.12,814278.0,16.7199,16.7199,16.695,16.7033,814278.0
2015-11-25 15:50:00,20.12,20.13,20.08,20.08,1818228.0,16.7033,16.7116,16.6701,16.6701,1818228.0
2015-11-27 09:30:00,20.15,20.23,20.04,20.05,1213821.0,16.7282,16.7947,16.6369,16.6452,1213821.0
2015-11-27 09:40:00,20.05,20.06,19.98,19.99,1179591.0,16.6452,16.6535,16.5871,16.5954,1179591.0
2015-11-27 09:50:00,19.99,20.02,19.98,20.0,794577.0,16.5954,16.6203,16.5871,16.6037,794577.0
2015-11-27 10:00:00,20.0,20.0,19.96,19.97,924981.0,16.6037,16.6037,16.5705,16.5788,924981.0
2015-11-27 10:10:00,19.97,19.99,19.96,19.97,715167.0,16.5788,16.5954,16.5705,16.5788,715167.0
2015-11-27 10:20:00,19.97,20.0,19.97,20.0,704205.0,16.5788,16.6037,16.5788,16.6037,704205.0
2015-11-27 10:30:00,20.0,20.0,19.97,19.97,566922.0,16.6037,16.6037,16.5788,16.5788,566922.0
2015-11-27 10:40:00,19.97,20.03,19.97,20.0,645303.0,16.5788,16.6286,16.5788,16.6037,645303.0
2015-11-27 10:50:00,20.0,20.01,19.97,20.0,459738.0,16.6037,16.612,16.5788,16.6037,459738.0
2015-11-27 11:00:00,20.0,20.02,20.0,20.01,541764.0,16.6037,16.6203,16.6037,16.612,541764.0
2015-11-27 11:10:00,20.01,20.02,20.0,20.02,397455.0,16.612,16.6203,16.6037,16.6203,397455.0
2015-11-27 11:20:00,20.02,20.04,20.02,20.03,438414.0,16.6203,16.6369,16.6203,16.6286,438414.0
2015-11-27 11:30:00,20.04,20.05,20.03,20.05,439866.0,16.6369,16.6452,16.6286,16.6452,439866.0
2015-11-27 11:40:00,20.05,20.05,20.01,20.02,464934.0,16.6452,16.6452,16.612,16.6203,464934.0
2015-11-27 11:50:00,20.02,20.03,20.01,20.03,336825.0,16.6203,16.6286,16.612,16.6286,336825.0
2015-11-27 12:00:00,20.03,20.03,20.0,20.01,569199.0,16.6286,16.6286,16.6037,16.612,569199.0
2015-11-27 12:10:00,20.01,20.02,20.0,20.01,408696.0,16.612,16.6203,16.6037,16.612,408696.0
2015-11-27 12:20:00,20.01,20.02,20.0,20.02,436128.0,16.612,16.6203,16.6037,16.6203,436128.0
2015-11-27 12:30:00,20.02,20.02,20.01,20.01,527718.0,16.6203,16.6203,16.612,16.612,527718.0
2015-11-27 12:40:00,20.01,20.01,19.99,20.0,978021.0,16.612,16.612,16.5954,16.6037,978021.0
2015-11-27 12:50:00,20.0,20.01,19.96,19.96,1709052.0,16.6037,16.612,16.5705,16.5705,1709052.0
2015-11-30 09:30:00,19.96,20.02,19.86,19.87,1716969.0,16.5705,16.6203,16.4875,16.4958,1716969.0
2015-11-30 09:40:00,19.87,19.88,19.77,19.79,1161141.0,16.4958,16.5041,16.4128,16.4294,1161141.0
2015-11-30 09:50:00,19.79,19.81,19.68,19.69,857181.0,16.4294,16.446,16.338,16.3464,857181.0
2015-11-30 10:00:00,19.69,19.76,19.69,19.76,1255599.0,16.3464,16.4045,16.3464,16.4045,1255599.0
2015-11-30 10:10:00,19.75,19.77,19.7,19.71,937623.0,16.3962,16.4128,16.3547,16.363,937623.0
2015-11-30 10:20:00,19.71,19.75,19.69,19.73,684801.0,16.363,16.3962,16.3464,16.3796,684801.0
2015-11-30 10:30:00,19.73,19.8,19.72,19.75,879801.0,16.3796,16.4377,16.3713,16.3962,879801.0
2015-11-30 10:40:00,19.75,19.75,19.71,19.71,797367.0,16.3962,16.3962,16.363,16.363,797367.0
2015-11-30 10:50:00,19.71,19.71,19.67,19.68,1028703.0,16.363,16.363,16.3297,16.338,1028703.0
2015-11-30 11:00:00,19.68,19.69,19.65,19.67,1202241.0,16.338,16.3464,16.3131,16.3297,1202241.0
2015-11-30 11:10:00,19.67,19.71,19.66,19.7,796836.0,16.3297,16.363,16.3214,16.3547,796836.0
2015-11-30 11:20:00,19.7,19.7,19.63,19.64,834435.0,16.3547,16.3547,16.2965,16.3048,834435.0
2015-11-30 11:30:00,19.64,19.66,19.63,19.64,684024.0,16.3048,16.3214,16.2965,16.3048,684024.0
2015-11-30 11:40:00,19.64,19.65,19.61,19.63,703524.0,16.3048,16.3131,16.2799,16.2965,703524.0
2015-11-30 11:50:00,19.63,19.65,19.62,19.63,645234.0,16.2965,16.3131,16.2882,16.2965,645234.0
2015-11-30 12:00:00,19.63,19.66,19.63,19.65,530625.0,16.2965,16.3214,16.2965,16.3131,530625.0
2015-11-30 12:10:00,19.64,19.67,19.64,19.66,525582.0,16.3048,16.3297,16.3048,16.3214,525582.0
2015-11-30 12:20:00,19.67,19.67,19.64,19.64,462303.0,16.3297,16.3297,16.3048,16.3048,462303.0
2015-11-30 12:30:00,19.64,19.67,19.62,19.65,684540.0,16.3048,16.3297,16.2882,16.3131,684540.0
2015-11-30 12:40:00,19.65,19.69,19.65,19.67,568101.0,16.3131,16.3464,16.3131,16.3297,568101.0
2015-11-30 12:50:00,19.67,19.72,19.66,19.71,738324.0,16.3297,16.3713,16.3214,16.363,738324.0
2015-11-30 13:00:00,19.71,19.73,19.7,19.72,487548.0,16.363,16.3796,16.3547,16.3713,487548.0
2015-11-30 13:10:00,19.72,19.72,19.69,19.69,515175.0,16.3713,16.3713,16.3464,16.3464,515175.0
2015-11-30 13:20:00,19.69,19.73,19.69,19.72,832467.0,16.3464,16.3796,16.3464,16.3713,832467.0
2015-11-30 13:30:00,19.72,19.72,19.67,19.68,325410.0,16.3713,16.3713,16.3297,16.338,325410.0
2015-11-30 13:40:00,19.68,19.7,19.68,19.69,451218.0,16.338,16.3547,16.338,16.3464,451218.0
2015-11-30 13:50:00,19.69,19.7,19.66,19.67,424401.0,16.3464,16.3547,16.3214,16.3297,424401.0
2015-11-30 14:00:00,19.67,19.68,19.65,19.66,441219.0,16.3297,16.338,16.3131,16.3214,441219.0
2015-11-30 14:10:00,19.66,19.68,19.65,19.67,524640.0,16.3214,16.338,16.3131,16.3297,524640.0
2015-11-30 14:20:00,19.67,19.67,19.63,19.63,672819.0,16.3297,16.3297,16.2965,16.2965,672819.0
2015-11-30 14:30:00,19.64,19.65,19.63,19.63,645933.0,16.3048,16.3131,16.2965,16.2965,645933.0
2015-11-30 14:40:00,19.63,19.64,19.62,19.63,501720.0,16.2965,16.3048,16.2882,16.2965,501720.0
2015-11-30 14:50:00,19.63,19.63,19.6,19.61,678144.0,16.2965,16.2965,16.2716,16.2799,678144.0
2015-11-30 15:00:00,19.61,19.61,19.59,19.6,910857.0,16.2799,16.2799,16.2633,16.2716,910857.0
2015-11-30 15:10:00,19.6,19.61,19.59,19.59,817365.0,16.2716,16.2799,16.2633,16.2633,817365.0
2015-11-30 15:20:00,19.59,19.6,19.58,19.58,886323.0,16.2633,16.2716,16.255,16.255,886323.0
2015-11-30 15:30:00,19.58,19.65,19.58,19.62,1298145.0,16.255,16.3131,16.255,16.2882,1298145.0
2015-11-30 15:40:00,19.62,19.63,19.6,19.61,1309269.0,16.2882,16.2965,16.2716,16.2799,1309269.0
2015-11-30 15:50:00,19.62,19.64,19.6,19.62,2405973.0,16.2882,16.3048,16.2716,16.2882,2405973.0
2015-12-01 09:30:00,19.71,19.76,19.69,19.72,1284417.0,16.363,16.4045,16.3464,16.3713,1284417.0
2015-12-01 09:40:00,19.72,19.76,19.72,19.74,1106319.0,16.3713,16.4045,16.3713,16.3879,1106319.0
2015-12-01 09:50:00,19.74,19.75,19.71,19.71,1069584.0,16.3879,16.3962,16.363,16.363,1069584.0
2015-12-01 10:00:00,19.71,19.71,19.65,19.67,1082103.0,16.363,16.363,16.3131,16.3297,1082103.0
2015-12-01 10:10:00,19.67,19.67,19.55,19.57,1461873.0,16.3297,16.3297,16.2301,16.2467,1461873.0
2015-12-01 10:20:00,19.58,19.6,19.56,19.6,895353.0,16.255,16.2716,16.2384,16.2716,895353.0
2015-12-01 10:30:00,19.59,19.64,19.56,19.64,1235421.0,16.2633,16.3048,16.2384,16.3048,1235421.0
2015-12-01 10:40:00,19.64,19.67,19.63,19.66,821823.0,16.3048,16.3297,16.2965,16.3214,821823.0
2015-12-01 10:50:00,19.66,19.68,19.65,19.66,857067.0,16.3214,16.338,16.3131,16.3214,857067.0
2015-12-01 11:00:00,19.65,19.67,19.61,19.61,791634.0,16.3131,16.3297,16.2799,16.2799,791634.0
2015-12-01 11:10:00,19.61,19.62,19.59,19.61,694554.0,16.2799,16.2882,16.2633,16.2799,694554.0
2015-12-01 11:20:00,19.61,19.63,19.6,19.62,1082856.0,16.2799,16.2965,16.2716,16.2882,1082856.0
2015-12-01 11:30:00,19.62,19.62,19.59,19.6,731685.0,16.2882,16.2882,16.2633,16.2716,731685.0
2015-12-01 11:40:00,19.6,19.62,19.6,19.62,825012.0,16.2716,16.2882,16.2716,16.2882,825012.0
2015-12-01 11:50:00,19.62,19.63,19.6,19.62,580389.0,16.2882,16.2965,16.2716,16.2882,580389.0
2015-12-01 12:00:00,19.63,19.66,19.62,19.64,615270.0,16.2965,16.3214,16.2882,16.3048,615270.0
2015-12-01 12:10:00,19.64,19.66,19.62,19.62,481227.0,16.3048,16.3214,16.2882,16.2882,481227.0
2015-12-01 12:20:00,19.62,19.64,19.61,19.64,491853.0,16.2882,16.3048,16.2799,16.3048,491853.0
2015-12-01 12:30:00,19.64,19.65,19.61,19.63,469050.0,16.3048,16.3131,16.2799,16.2965,469050.0
2015-12-01 12:40:00,19.63,19.66,19.63,19.65,545937.0,16.2965,16.3214,16.2965,16.3131,545937.0
2015-12-01 12:50:00,19.65,19.66,19.64,19.66,546234.0,16.3131,16.3214,16.3048,16.3214,546234.0
2015-12-01 13:00:00,19.66,19.67,19.63,19.63,647154.0,16.3214,16.3297,16.2965,16.2965,647154.0
2015-12-01 13:10:00,19.63,19.65,19.63,19.64,387939.0,16.2965,16.3131,16.2965,16.3048,387939.0
2015-12-01 13:20:00,19.64,19.69,19.64,19.69,568533.0,16.3048,16.3464,16.3048,16.3464,568533.0
2015-12-01 13:30:00,19.69,19.7,19.64,19.66,408582.0,16.3464,16.3547,16.3048,16.3214,408582.0
2015-12-01 13:40:00,19.66,19.69,19.66,19.68,331416.0,16.3214,16.3464,16.3214,16.338,331416.0
2015-12-01 13:50:00,19.68,19.72,19.68,19.7,768594.0,16.338,16.3713,16.338,16.3547,768594.0
2015-12-01 14:00:00,19.7,19.7,19.67,19.67,380541.0,16.3547,16.3547,16.3297,16.3297,380541.0
2015-12-01 14:10:00,19.68,19.7,19.64,19.68,954792.0,16.338,16.3547,16.3048,16.338,954792.0
2015-12-01 14:20:00,19.68,19.69,19.67,19.68,436686.0,16.338,16.3464,16.3297,16.338,436686.0
2015-12-01 14:30:00,19.68,19.69,19.66,19.66,568377.0,16.338,16.3464,16.3214,16.3214,568377.0
2015-12-01 14:40:00,19.66,19.67,19.66,19.67,441612.0,16.3214,16.3297,16.3214,16.3297,441612.0
2015-12-01 14:50:00,19.67,19.69,19.66,19.66,713868.0,16.3297,16.3464,16.3214,16.3214,713868.0
2015-12-01 15:00:00,19.67,19.68,19.66,19.67,726513.0,16.3297,16.338,16.3214,16.3297,726513.0
2015-12-01 15:10:00,19.67,19.67,19.66,19.67,642699.0,16.3297,16.3297,16.3214,16.3297,642699.0
2015-12-01 15:20:00,19.67,19.68,19.66,19.68,934362.0,16.3297,16.338,16.3214,16.338,934362.0
2015-12-01 15:30:00,19.68,19.68,19.66,19.66,1503696.0,16.338,16.338,16.3214,16.3214,1503696.0
2015-12-01 15:40:00,19.67,19.68,19.66,19.66,1162350.0,16.3297,16.338,16.3214,16.3214,1162350.0
2015-12-01 15:50:00,19.67,19.68,19.66,19.66,2234181.0,16.3297,16.338,16.3214,16.3214,2234181.0
2015-12-02 09:30:00,19.54,19.55,19.46,19.53,1468059.0,16.358,16.3664,16.2911,16.3497,1468059.0
2015-12-02 09:40:00,19.53,19.53,19.49,19.5,1403916.0,16.3497,16.3497,16.3162,16.3246,1403916.0
2015-12-02 09:50:00,19.5,19.57,19.5,19.56,909513.0,16.3246,16.3832,16.3246,16.3748,909513.0
2015-12-02 10:00:00,19.57,19.65,19.57,19.63,1111050.0,16.3832,16.4501,16.3832,16.4334,1111050.0
2015-12-02 10:10:00,19.62,19.7,19.62,19.69,955542.0,16.425,16.492,16.425,16.4836,955542.0
2015-12-02 10:20:00,19.69,19.7,19.66,19.67,629685.0,16.4836,16.492,16.4585,16.4669,629685.0
2015-12-02 10:30:00,19.67,19.72,19.67,19.71,660447.0,16.4669,16.5087,16.4669,16.5004,660447.0
2015-12-02 10:40:00,19.71,19.76,19.71,19.76,825933.0,16.5004,16.5422,16.5004,16.5422,825933.0
2015-12-02 10:50:00,19.75,19.76,19.72,19.72,518223.0,16.5339,16.5422,16.5087,16.5087,518223.0
2015-12-02 11:00:00,19.72,19.72,19.65,19.66,1449984.0,16.5087,16.5087,16.4501,16.4585,1449984.0
2015-12-02 11:10:00,19.66,19.67,19.62,19.63,552360.0,16.4585,16.4669,16.425,16.4334,552360.0
2015-12-02 11:20:00,19.63,19.64,19.6,19.61,774483.0,16.4334,16.4418,16.4083,16.4166,774483.0
2015-12-02 11:30:00,19.61,19.64,19.6,19.64,311022.0,16.4166,16.4418,16.4083,16.4418,311022.0
2015-12-02 11:40:00,19.64,19.66,19.63,19.65,339552.0,16.4418,16.4585,16.4334,16.4501,339552.0
2015-12-02 11:50:00,19.64,19.65,19.62,19.64,390705.0,16.4418,16.4501,16.425,16.4418,390705.0
2015-12-02 12:00:00,19.64,19.65,19.64,19.65,434436.0,16.4418,16.4501,16.4418,16.4501,434436.0
2015-12-02 12:10:00,19.64,19.65,19.63,19.63,462297.0,16.4418,16.4501,16.4334,16.4334,462297.0
2015-12-02 12:20:00,19.63,19.64,19.61,19.64,455976.0,16.4334,16.4418,16.4166,16.4418,455976.0
2015-12-02 12:30:00,19.63,19.66,19.62,19.66,312984.0,16.4334,16.4585,16.425,16.4585,312984.0
2015-12-02 12:40:00,19.65,19.66,19.64,19.64,322455.0,16.4501,16.4585,16.4418,16.4418,322455.0
2015-12-02 12:50:00,19.64,19.65,19.6,19.6,707493.0,16.4418,16.4501,16.4083,16.4083,707493.0
2015-12-02 13:00:00,19.6,19.61,19.58,19.61,478074.0,16.4083,16.4166,16.3915,16.4166,478074.0
2015-12-02 13:10:00,19.61,19.63,19.6,19.6,388788.0,16.4166,16.4334,16.4083,16.4083,388788.0
2015-12-02 13:20:00,19.6,19.62,19.59,19.61,383670.0,16.4083,16.425,16.3999,16.4166,383670.0
2015-12-02 13:30:00,19.6,19.61,19.57,19.57,303072.0,16.4083,16.4166,16.3832,16.3832,303072.0
2015-12-02 13:40:00,19.57,19.57,19.53,19.54,269661.0,16.3832,16.3832,16.3497,16.358,269661.0
2015-12-02 13:50:00,19.54,19.58,19.54,19.57,431124.0,16.358,16.3915,16.358,16.3832,431124.0
2015-12-02 14:00:00,19.57,19.57,19.55,19.57,545763.0,16.3832,16.3832,16.3664,16.3832,545763.0
2015-12-02 14:10:00,19.57,19.57,19.54,19.56,458721.0,16.3832,16.3832,16.358,16.3748,458721.0
2015-12-02 14:20:00,19.56,19.57,19.53,19.55,502914.0,16.3748,16.3832,16.3497,16.3664,502914.0
2015-12-02 14:30:00,19.55,19.55,19.51,19.52,365832.0,16.3664,16.3664,16.3329,16.3413,365832.0
2015-12-02 14:40:00,19.52,19.52,19.47,19.47,536370.0,16.3413,16.3413,16.2994,16.2994,536370.0
2015-12-02 14:50:00,19.47,19.48,19.45,19.46,601821.0,16.2994,16.3078,16.2827,16.2911,601821.0
2015-12-02 15:00:00,19.46,19.5,19.45,19.49,587886.0,16.2911,16.3246,16.2827,16.3162,587886.0
2015-12-02 15:10:00,19.5,19.51,19.48,19.5,817269.0,16.3246,16.3329,16.3078,16.3246,817269.0
2015-12-02 15:20:00,19.5,19.52,19.49,19.5,653586.0,16.3246,16.3413,16.3162,16.3246,653586.0
2015-12-02 15:30:00,19.49,19.5,19.46,19.47,1162305.0,16.3162,16.3246,16.2911,16.2994,1162305.0
2015-12-02 15:40:00,19.47,19.5,19.45,19.46,1254639.0,16.2994,16.3246,16.2827,16.2911,1254639.0
2015-12-02 15:50:00,19.46,19.47,19.44,19.46,2485959.0,16.2911,16.2994,16.2743,16.2911,2485959.0
2015-12-03 09:30:00,19.56,19.68,19.53,19.66,1429464.0,16.3748,16.4752,16.3497,16.4585,1429464.0
2015-12-03 09:40:00,19.66,19.7,19.58,19.58,1123383.0,16.4585,16.492,16.3915,16.3915,1123383.0
2015-12-03 09:50:00,19.58,19.65,19.58,19.63,654042.0,16.3915,16.4501,16.3915,16.4334,654042.0
2015-12-03 10:00:00,19.63,19.63,19.59,19.6,991410.0,16.4334,16.4334,16.3999,16.4083,991410.0
2015-12-03 10:10:00,19.59,19.61,19.57,19.58,692175.0,16.3999,16.4166,16.3832,16.3915,692175.0
2015-12-03 10:20:00,19.58,19.64,19.56,19.63,1316616.0,16.3915,16.4418,16.3748,16.4334,1316616.0
2015-12-03 10:30:00,19.63,19.68,19.61,19.66,877536.0,16.4334,16.4752,16.4166,16.4585,877536.0
2015-12-03 10:40:00,19.66,19.71,19.66,19.71,748827.0,16.4585,16.5004,16.4585,16.5004,748827.0
2015-12-03 10:50:00,19.71,19.84,19.7,19.77,2175207.0,16.5004,16.6092,16.492,16.5506,2175207.0
2015-12-03 11:00:00,19.76,19.77,19.73,19.77,1094910.0,16.5422,16.5506,16.5171,16.5506,1094910.0
2015-12-03 11:10:00,19.77,19.85,19.74,19.84,1473831.0,16.5506,16.6176,16.5255,16.6092,1473831.0
2015-12-03 11:20:00,19.85,19.89,19.81,19.82,1233141.0,16.6176,16.6511,16.5841,16.5925,1233141.0
2015-12-03 11:30:00,19.82,19.82,19.79,19.82,871284.0,16.5925,16.5925,16.5673,16.5925,871284.0
2015-12-03 11:40:00,19.82,19.84,19.76,19.77,578634.0,16.5925,16.6092,16.5422,16.5506,578634.0
2015-12-03 11:50:00,19.77,19.78,19.75,19.78,347355.0,16.5506,16.559,16.5339,16.559,347355.0
2015-12-03 12:00:00,19.77,19.81,19.77,19.79,766485.0,16.5506,16.5841,16.5506,16.5673,766485.0
2015-12-03 12:10:00,19.79,19.81,19.78,19.8,784215.0,16.5673,16.5841,16.559,16.5757,784215.0
2015-12-03 12:20:00,19.8,19.8,19.69,19.73,1062123.0,16.5757,16.5757,16.4836,16.5171,1062123.0
2015-12-03 12:30:00,19.73,19.74,19.71,19.73,352506.0,16.5171,16.5255,16.5004,16.5171,352506.0
2015-12-03 12:40:00,19.73,19.78,19.72,19.78,462819.0,16.5171,16.559,16.5087,16.559,462819.0
2015-12-03 12:50:00,19.78,19.79,19.73,19.73,402084.0,16.559,16.5673,16.5171,16.5171,402084.0
2015-12-03 13:00:00,19.73,19.73,19.69,19.69,516720.0,16.5171,16.5171,16.4836,16.4836,516720.0
2015-12-03 13:10:00,19.69,19.7,19.68,19.69,401409.0,16.4836,16.492,16.4752,16.4836,401409.0
2015-12-03 13:20:00,19.7,19.71,19.69,19.7,804978.0,16.492,16.5004,16.4836,16.492,804978.0
2015-12-03 13:30:00,19.71,19.71,19.68,19.7,476676.0,16.5004,16.5004,16.4752,16.492,476676.0
2015-12-03 13:40:00,19.7,19.7,19.62,19.62,573624.0,16.492,16.492,16.425,16.425,573624.0
2015-12-03 13:50:00,19.62,19.62,19.57,19.58,605649.0,16.425,16.425,16.3832,16.3915,605649.0
2015-12-03 14:00:00,19.58,19.58,19.56,19.57,666255.0,16.3915,16.3915,16.3748,16.3832,666255.0
2015-12-03 14:10:00,19.58,19.6,19.57,19.59,673044.0,16.3915,16.4083,16.3832,16.3999,673044.0
2015-12-03 14:20:00,19.59,19.6,19.55,19.57,1354155.0,16.3999,16.4083,16.3664,16.3832,1354155.0
2015-12-03 14:30:00,19.57,19.58,19.55,19.58,772539.0,16.3832,16.3915,16.3664,16.3915,772539.0
2015-12-03 14:40:00,19.58,19.59,19.53,19.56,807570.0,16.3915,16.3999,16.3497,16.3748,807570.0
2015-12-03 14:50:00,19.56,19.62,19.56,19.61,976512.0,16.3748,16.425,16.3748,16.4166,976512.0
2015-12-03 15:00:00,19.62,19.62,19.56,19.56,879180.0,16.425,16.425,16.3748,16.3748,879180.0
2015-12-03 15:10:00,19.56,19.61,19.55,19.58,1707468.0,16.3748,16.4166,16.3664,16.3915,1707468.0
2015-12-03 15:20:00,19.58,19.66,19.57,19.62,2202090.0,16.3915,16.4585,16.3832,16.425,2202090.0
2015-12-03 15:30:00,19.62,19.66,19.59,19.66,2199831.0,16.425,16.4585,16.3999,16.4585,2199831.0
2015-12-03 15:40:00,19.66,19.71,19.63,19.69,2777220.0,16.4585,16.5004,16.4334,16.4836,2777220.0
2015-12-03 15:50:00,19.69,19.72,19.67,19.68,4028847.0,16.4836,16.5087,16.4669,16.4752,4028847.0
2015-12-04 09:30:00,19.68,19.78,19.68,19.77,1044948.0,16.4752,16.559,16.4752,16.5506,1044948.0
2015-12-04 09:40:00,19.78,19.9,19.75,19.88,1273152.0,16.559,16.6594,16.5339,16.6427,1273152.0
2015-12-04 09:50:00,19.89,19.91,19.83,19.84,980610.0,16.6511,16.6678,16.6008,16.6092,980610.0
2015-12-04 10:00:00,19.84,19.85,19.82,19.84,620211.0,16.6092,16.6176,16.5925,16.6092,620211.0
2015-12-04 10:10:00,19.84,19.9,19.84,19.89,751605.0,16.6092,16.6594,16.6092,16.6511,751605.0
2015-12-04 10:20:00,19.9,19.95,19.89,19.94,971073.0,16.6594,16.7013,16.6511,16.6929,971073.0
2015-12-04 10:30:00,19.94,19.95,19.89,19.95,760113.0,16.6929,16.7013,16.6511,16.7013,760113.0
2015-12-04 10:40:00,19.94,19.95,19.89,19.9,623850.0,16.6929,16.7013,16.6511,16.6594,623850.0
2015-12-04 10:50:00,19.9,19.94,19.9,19.93,534681.0,16.6594,16.6929,16.6594,16.6845,534681.0
2015-12-04 11:00:00,19.93,19.94,19.92,19.94,581775.0,16.6845,16.6929,16.6762,16.6929,581775.0
2015-12-04 11:10:00,19.94,19.95,19.9,19.92,651687.0,16.6929,16.7013,16.6594,16.6762,651687.0
2015-12-04 11:20:00,19.92,19.92,19.84,19.84,584928.0,16.6762,16.6762,16.6092,16.6092,584928.0
2015-12-04 11:30:00,19.84,19.86,19.84,19.84,392613.0,16.6092,16.6259,16.6092,16.6092,392613.0
2015-12-04 11:40:00,19.84,19.85,19.8,19.81,516081.0,16.6092,16.6176,16.5757,16.5841,516081.0
2015-12-04 11:50:00,19.81,19.82,19.79,19.8,448650.0,16.5841,16.5925,16.5673,16.5757,448650.0
2015-12-04 12:00:00,19.8,19.81,19.78,19.8,464121.0,16.5757,16.5841,16.559,16.5757,464121.0
2015-12-04 12:10:00,19.8,19.81,19.78,19.79,423129.0,16.5757,16.5841,16.559,16.5673,423129.0
2015-12-04 12:20:00,19.78,19.8,19.76,19.78,473094.0,16.559,16.5757,16.5422,16.559,473094.0
2015-12-04 12:30:00,19.77,19.86,19.77,19.85,597927.0,16.5506,16.6259,16.5506,16.6176,597927.0
2015-12-04 12:40:00,19.86,19.86,19.84,19.86,514350.0,16.6259,16.6259,16.6092,16.6259,514350.0
2015-12-04 12:50:00,19.86,19.89,19.86,19.88,402675.0,16.6259,16.6511,16.6259,16.6427,402675.0
2015-12-04 13:00:00,19.88,19.93,19.88,19.93,564390.0,16.6427,16.6845,16.6427,16.6845,564390.0
2015-12-04 13:10:00,19.93,19.95,19.91,19.94,609546.0,16.6845,16.7013,16.6678,16.6929,609546.0
2015-12-04 13:20:00,19.94,19.95,19.92,19.93,408819.0,16.6929,16.7013,16.6762,16.6845,408819.0
2015-12-04 13:30:00,19.93,19.93,19.89,19.89,555660.0,16.6845,16.6845,16.6511,16.6511,555660.0
2015-12-04 13:40:00,19.89,19.9,19.87,19.9,508401.0,16.6511,16.6594,16.6343,16.6594,508401.0
2015-12-04 13:50:00,19.9,19.92,19.89,19.9,442110.0,16.6594,16.6762,16.6511,16.6594,442110.0
2015-12-04 14:00:00,19.9,19.91,19.89,19.9,414939.0,16.6594,16.6678,16.6511,16.6594,414939.0
2015-12-04 14:10:00,19.9,19.91,19.89,19.89,317007.0,16.6594,16.6678,16.6511,16.6511,317007.0
2015-12-04 14:20:00,19.89,19.91,19.89,19.91,431160.0,16.6511,16.6678,16.6511,16.6678,431160.0
2015-12-04 14:30:00,19.91,19.91,19.89,19.89,530904.0,16.6678,16.6678,16.6511,16.6511,530904.0
2015-12-04 14:40:00,19.89,19.91,19.89,19.91,733503.0,16.6511,16.6678,16.6511,16.6678,733503.0
2015-12-04 14:50:00,19.91,19.91,19.9,19.9,551310.0,16.6678,16.6678,16.6594,16.6594,551310.0
2015-12-04 15:00:00,19.91,19.93,19.9,19.93,624810.0,16.6678,16.6845,16.6594,16.6845,624810.0
2015-12-04 15:10:00,19.93,19.95,19.91,19.91,942702.0,16.6845,16.7013,16.6678,16.6678,942702.0
2015-12-04 15:20:00,19.91,19.95,19.91,19.94,723402.0,16.6678,16.7013,16.6678,16.6929,723402.0
2015-12-04 15:30:00,19.94,19.94,19.91,19.91,722925.0,16.6929,16.6929,16.6678,16.6678,722925.0
2015-12-04 15:40:00,19.91,19.93,19.9,19.91,943860.0,16.6678,16.6845,16.6594,16.6678,943860.0
2015-12-04 15:50:00,19.91,19.92,19.88,19.89,1798815.0,16.6678,16.6762,16.6427,16.6511,1798815.0
2015-12-07 09:30:00,19.86,19.97,19.86,19.97,1505172.0,16.6259,16.718,16.6259,16.718,1505172.0
2015-12-07 09:40:00,19.96,20.08,19.94,20.03,1606875.0,16.7097,16.8101,16.6929,16.7683,1606875.0
2015-12-07 09:50:00,20.03,20.1,20.0,20.08,1163061.0,16.7683,16.8269,16.7431,16.8101,1163061.0
2015-12-07 10:00:00,20.08,20.1,20.06,20.09,1182876.0,16.8101,16.8269,16.7934,16.8185,1182876.0
2015-12-07 10:10:00,20.09,20.16,20.09,20.16,1082808.0,16.8185,16.8771,16.8185,16.8771,1082808.0
2015-12-07 10:20:00,20.16,20.17,20.14,20.15,959829.0,16.8771,16.8855,16.8603,16.8687,959829.0
2015-12-07 10:30:00,20.15,20.15,20.09,20.15,754317.0,16.8687,16.8687,16.8185,16.8687,754317.0
2015-12-07 10:40:00,20.15,20.17,20.1,20.11,922830.0,16.8687,16.8855,16.8269,16.8352,922830.0
2015-12-07 10:50:00,20.11,20.12,20.09,20.12,676419.0,16.8352,16.8436,16.8185,16.8436,676419.0
2015-12-07 11:00:00,20.11,20.13,20.1,20.13,603354.0,16.8352,16.852,16.8269,16.852,603354.0
2015-12-07 11:10:00,20.13,20.14,20.11,20.13,613032.0,16.852,16.8603,16.8352,16.852,613032.0
2015-12-07 11:20:00,20.13,20.14,20.08,20.1,544683.0,16.852,16.8603,16.8101,16.8269,544683.0
2015-12-07 11:30:00,20.1,20.12,20.09,20.12,512223.0,16.8269,16.8436,16.8185,16.8436,512223.0
2015-12-07 11:40:00,20.11,20.16,20.11,20.15,764646.0,16.8352,16.8771,16.8352,16.8687,764646.0
2015-12-07 11:50:00,20.15,20.24,20.14,20.22,993276.0,16.8687,16.9441,16.8603,16.9273,993276.0
2015-12-07 12:00:00,20.22,20.24,20.18,20.18,686871.0,16.9273,16.9441,16.8938,16.8938,686871.0
2015-12-07 12:10:00,20.18,20.21,20.17,20.2,473130.0,16.8938,16.9189,16.8855,16.9106,473130.0
2015-12-07 12:20:00,20.2,20.2,20.16,20.17,402108.0,16.9106,16.9106,16.8771,16.8855,402108.0
2015-12-07 12:30:00,20.16,20.18,20.14,20.14,463272.0,16.8771,16.8938,16.8603,16.8603,463272.0
2015-12-07 12:40:00,20.14,20.17,20.14,20.17,450894.0,16.8603,16.8855,16.8603,16.8855,450894.0
2015-12-07 12:50:00,20.17,20.18,20.14,20.15,424176.0,16.8855,16.8938,16.8603,16.8687,424176.0
2015-12-07 13:00:00,20.15,20.2,20.14,20.18,436803.0,16.8687,16.9106,16.8603,16.8938,436803.0
2015-12-07 13:10:00,20.19,20.21,20.15,20.18,473796.0,16.9022,16.9189,16.8687,16.8938,473796.0
2015-12-07 13:20:00,20.18,20.18,20.15,20.18,366624.0,16.8938,16.8938,16.8687,16.8938,366624.0
2015-12-07 13:30:00,20.18,20.19,20.16,20.17,727311.0,16.8938,16.9022,16.8771,16.8855,727311.0
2015-12-07 13:40:00,20.17,20.18,20.14,20.15,591396.0,16.8855,16.8938,16.8603,16.8687,591396.0
2015-12-07 13:50:00,20.15,20.2,20.15,20.19,490791.0,16.8687,16.9106,16.8687,16.9022,490791.0
2015-12-07 14:00:00,20.19,20.23,20.17,20.22,634350.0,16.9022,16.9357,16.8855,16.9273,634350.0
2015-12-07 14:10:00,20.22,20.22,20.17,20.18,452307.0,16.9273,16.9273,16.8855,16.8938,452307.0
2015-12-07 14:20:00,20.18,20.19,20.17,20.18,427692.0,16.8938,16.9022,16.8855,16.8938,427692.0
2015-12-07 14:30:00,20.18,20.2,20.17,20.19,511002.0,16.8938,16.9106,16.8855,16.9022,511002.0
2015-12-07 14:40:00,20.19,20.19,20.17,20.17,728631.0,16.9022,16.9022,16.8855,16.8855,728631.0
2015-12-07 14:50:00,20.17,20.19,20.17,20.18,538836.0,16.8855,16.9022,16.8855,16.8938,538836.0
2015-12-07 15:00:00,20.18,20.18,20.15,20.15,534147.0,16.8938,16.8938,16.8687,16.8687,534147.0
2015-12-07 15:10:00,20.15,20.17,20.14,20.17,552354.0,16.8687,16.8855,16.8603,16.8855,552354.0
2015-12-07 15:20:00,20.17,20.18,20.16,20.18,581106.0,16.8855,16.8938,16.8771,16.8938,581106.0
2015-12-07 15:30:00,20.17,20.18,20.14,20.17,971994.0,16.8855,16.8938,16.8603,16.8855,971994.0
2015-12-07 15:40:00,20.17,20.22,20.16,20.21,1129023.0,16.8855,16.9273,16.8771,16.9189,1129023.0
2015-12-07 15:50:00,20.21,20.21,20.15,20.17,2179713.0,16.9189,16.9189,16.8687,16.8855,2179713.0
2015-12-08 09:30:00,20.02,20.16,20.0,20.05,1336419.0,16.7599,16.8771,16.7431,16.785,1336419.0
2015-12-08 09:40:00,20.05,20.11,20.01,20.07,1440243.0,16.785,16.8352,16.7515,16.8017,1440243.0
2015-12-08 09:50:00,20.07,20.07,19.94,19.94,856563.0,16.8017,16.8017,16.6929,16.6929,856563.0
2015-12-08 10:00:00,19.94,19.99,19.94,19.96,895290.0,16.6929,16.7348,16.6929,16.7097,895290.0
2015-12-08 10:10:00,19.96,19.98,19.94,19.94,673953.0,16.7097,16.7264,16.6929,16.6929,673953.0
2015-12-08 10:20:00,19.94,19.95,19.91,19.94,578865.0,16.6929,16.7013,16.6678,16.6929,578865.0
2015-12-08 10:30:00,19.94,19.98,19.93,19.96,631977.0,16.6929,16.7264,16.6845,16.7097,631977.0
2015-12-08 10:40:00,19.96,19.98,19.95,19.98,691473.0,16.7097,16.7264,16.7013,16.7264,691473.0
2015-12-08 10:50:00,19.98,19.98,19.96,19.96,594543.0,16.7264,16.7264,16.7097,16.7097,594543.0
2015-12-08 11:00:00,19.96,20.02,19.96,20.02,1122759.0,16.7097,16.7599,16.7097,16.7599,1122759.0
2015-12-08 11:10:00,20.02,20.02,19.96,19.98,682119.0,16.7599,16.7599,16.7097,16.7264,682119.0
2015-12-08 11:20:00,19.98,19.99,19.95,19.96,619251.0,16.7264,16.7348,16.7013,16.7097,619251.0
2015-12-08 11:30:00,19.96,19.97,19.92,19.92,490329.0,16.7097,16.718,16.6762,16.6762,490329.0
2015-12-08 11:40:00,19.92,19.93,19.89,19.9,612825.0,16.6762,16.6845,16.6511,16.6594,612825.0
2015-12-08 11:50:00,19.9,19.91,19.88,19.89,439095.0,16.6594,16.6678,16.6427,16.6511,439095.0
2015-12-08 12:00:00,19.89,19.89,19.86,19.87,464751.0,16.6511,16.6511,16.6259,16.6343,464751.0
2015-12-08 12:10:00,19.87,19.87,19.83,19.84,413205.0,16.6343,16.6343,16.6008,16.6092,413205.0
2015-12-08 12:20:00,19.84,19.88,19.84,19.87,533721.0,16.6092,16.6427,16.6092,16.6343,533721.0
2015-12-08 12:30:00,19.87,19.87,19.84,19.85,533445.0,16.6343,16.6343,16.6092,16.6176,533445.0
2015-12-08 12:40:00,19.85,19.87,19.85,19.87,472545.0,16.6176,16.6343,16.6176,16.6343,472545.0
2015-12-08 12:50:00,19.87,19.92,19.86,19.91,549519.0,16.6343,16.6762,16.6259,16.6678,549519.0
2015-12-08 13:00:00,19.91,19.93,19.89,19.9,359280.0,16.6678,16.6845,16.6511,16.6594,359280.0
2015-12-08 13:10:00,19.89,19.9,19.87,19.88,569544.0,16.6511,16.6594,16.6343,16.6427,569544.0
2015-12-08 13:20:00,19.88,19.89,19.86,19.86,309417.0,16.6427,16.6511,16.6259,16.6259,309417.0
2015-12-08 13:30:00,19.87,19.89,19.86,19.87,324684.0,16.6343,16.6511,16.6259,16.6343,324684.0
2015-12-08 13:40:00,19.87,19.87,19.85,19.85,412560.0,16.6343,16.6343,16.6176,16.6176,412560.0
2015-12-08 13:50:00,19.85,19.87,19.85,19.86,373314.0,16.6176,16.6343,16.6176,16.6259,373314.0
2015-12-08 14:00:00,19.86,19.93,19.85,19.93,537324.0,16.6259,16.6845,16.6176,16.6845,537324.0
2015-12-08 14:10:00,19.93,19.94,19.91,19.93,445764.0,16.6845,16.6929,16.6678,16.6845,445764.0
2015-12-08 14:20:00,19.93,19.93,19.9,19.91,428046.0,16.6845,16.6845,16.6594,16.6678,428046.0
2015-12-08 14:30:00,19.91,19.91,19.87,19.9,404085.0,16.6678,16.6678,16.6343,16.6594,404085.0
2015-12-08 14:40:00,19.89,19.91,19.88,19.89,466170.0,16.6511,16.6678,16.6427,16.6511,466170.0
2015-12-08 14:50:00,19.89,19.92,19.88,19.89,524403.0,16.6511,16.6762,16.6427,16.6511,524403.0
2015-12-08 15:00:00,19.89,19.92,19.87,19.92,575091.0,16.6511,16.6762,16.6343,16.6762,575091.0
2015-12-08 15:10:00,19.92,19.92,19.86,19.86,874605.0,16.6762,16.6762,16.6259,16.6259,874605.0
2015-12-08 15:20:00,19.86,19.89,19.84,19.85,779445.0,16.6259,16.6511,16.6092,16.6176,779445.0
2015-12-08 15:30:00,19.85,19.89,19.84,19.87,894978.0,16.6176,16.6511,16.6092,16.6343,894978.0
2015-12-08 15:40:00,19.87,19.91,19.85,19.9,966612.0,16.6343,16.6678,16.6176,16.6594,966612.0
2015-12-08 15:50:00,19.9,19.92,19.87,19.88,1626396.0,16.6594,16.6762,16.6343,16.6427,1626396.0
2015-12-09 09:30:00,19.75,19.75,19.63,19.75,1361955.0,16.5339,16.5339,16.4334,16.5339,1361955.0
2015-12-09 09:40:00,19.75,19.81,19.74,19.81,530151.0,16.5339,16.5841,16.5255,16.5841,530151.0
2015-12-09 09:50:00,19.81,19.82,19.77,19.79,521412.0,16.5841,16.5925,16.5506,16.5673,521412.0
2015-12-09 10:00:00,19.79,19.87,19.76,19.85,612021.0,16.5673,16.6343,16.5422,16.6176,612021.0
2015-12-09 10:10:00,19.85,19.95,19.85,19.93,945633.0,16.6176,16.7013,16.6176,16.6845,945633.0
2015-12-09 10:20:00,19.93,19.94,19.91,19.91,650460.0,16.6845,16.6929,16.6678,16.6678,650460.0
2015-12-09 10:30:00,19.91,20.04,19.91,19.98,902055.0,16.6678,16.7766,16.6678,16.7264,902055.0
2015-12-09 10:40:00,19.98,20.0,19.94,19.94,450558.0,16.7264,16.7431,16.6929,16.6929,450558.0
2015-12-09 10:50:00,19.94,19.96,19.93,19.96,354237.0,16.6929,16.7097,16.6845,16.7097,354237.0
2015-12-09 11:00:00,19.96,20.0,19.95,19.99,519138.0,16.7097,16.7431,16.7013,16.7348,519138.0
2015-12-09 11:10:00,19.99,20.03,19.98,19.99,519987.0,16.7348,16.7683,16.7264,16.7348,519987.0
2015-12-09 11:20:00,19.99,19.99,19.94,19.98,497412.0,16.7348,16.7348,16.6929,16.7264,497412.0
2015-12-09 11:30:00,19.98,20.01,19.94,19.94,818520.0,16.7264,16.7515,16.6929,16.6929,818520.0
2015-12-09 11:40:00,19.94,19.94,19.8,19.83,1214418.0,16.6929,16.6929,16.5757,16.6008,1214418.0
2015-12-09 11:50:00,19.83,19.85,19.81,19.83,418362.0,16.6008,16.6176,16.5841,16.6008,418362.0
2015-12-09 12:00:00,19.83,19.86,19.83,19.86,393120.0,16.6008,16.6259,16.6008,16.6259,393120.0
2015-12-09 12:10:00,19.85,19.85,19.8,19.8,381477.0,16.6176,16.6176,16.5757,16.5757,381477.0
2015-12-09 12:20:00,19.79,19.79,19.72,19.74,551556.0,16.5673,16.5673,16.5087,16.5255,551556.0
2015-12-09 12:30:00,19.74,19.74,19.68,19.68,485193.0,16.5255,16.5255,16.4752,16.4752,485193.0
2015-12-09 12:40:00,19.68,19.7,19.65,19.7,544740.0,16.4752,16.492,16.4501,16.492,544740.0
2015-12-09 12:50:00,19.7,19.71,19.67,19.7,645684.0,16.492,16.5004,16.4669,16.492,645684.0
2015-12-09 13:00:00,19.7,19.75,19.67,19.72,542505.0,16.492,16.5339,16.4669,16.5087,542505.0
2015-12-09 13:10:00,19.71,19.76,19.7,19.71,363594.0,16.5004,16.5422,16.492,16.5004,363594.0
2015-12-09 13:20:00,19.71,19.73,19.68,19.69,408978.0,16.5004,16.5171,16.4752,16.4836,408978.0
2015-12-09 13:30:00,19.69,19.7,19.67,19.69,425229.0,16.4836,16.492,16.4669,16.4836,425229.0
2015-12-09 13:40:00,19.69,19.7,19.66,19.69,422199.0,16.4836,16.492,16.4585,16.4836,422199.0
2015-12-09 13:50:00,19.69,19.72,19.68,19.68,361020.0,16.4836,16.5087,16.4752,16.4752,361020.0
2015-12-09 14:00:00,19.69,19.73,19.68,19.7,412356.0,16.4836,16.5171,16.4752,16.492,412356.0
2015-12-09 14:10:00,19.7,19.73,19.7,19.71,346473.0,16.492,16.5171,16.492,16.5004,346473.0
2015-12-09 14:20:00,19.71,19.72,19.68,19.7,411243.0,16.5004,16.5087,16.4752,16.492,411243.0
2015-12-09 14:30:00,19.7,19.75,19.69,19.74,503352.0,16.492,16.5339,16.4836,16.5255,503352.0
2015-12-09 14:40:00,19.75,19.75,19.71,19.72,296913.0,16.5339,16.5339,16.5004,16.5087,296913.0
2015-12-09 14:50:00,19.73,19.73,19.7,19.7,447729.0,16.5171,16.5171,16.492,16.492,447729.0
2015-12-09 15:00:00,19.7,19.74,19.7,19.73,531447.0,16.492,16.5255,16.492,16.5171,531447.0
2015-12-09 15:10:00,19.74,19.76,19.73,19.73,541530.0,16.5255,16.5422,16.5171,16.5171,541530.0
2015-12-09 15:20:00,19.73,19.78,19.73,19.76,481980.0,16.5171,16.559,16.5171,16.5422,481980.0
2015-12-09 15:30:00,19.76,19.8,19.75,19.76,900090.0,16.5422,16.5757,16.5339,16.5422,900090.0
2015-12-09 15:40:00,19.76,19.77,19.71,19.71,980394.0,16.5422,16.5506,16.5004,16.5004,980394.0
2015-12-09 15:50:00,19.71,19.73,19.7,19.71,1597875.0,16.5004,16.5171,16.492,16.5004,1597875.0
2015-12-10 09:30:00,19.71,19.83,19.7,19.79,1081623.0,16.5004,16.6008,16.492,16.5673,1081623.0
2015-12-10 09:40:00,19.79,19.87,19.75,19.85,822261.0,16.5673,16.6343,16.5339,16.6176,822261.0
2015-12-10 09:50:00,19.85,19.88,19.78,19.8,632694.0,16.6176,16.6427,16.559,16.5757,632694.0
2015-12-10 10:00:00,19.8,19.88,19.8,19.87,632052.0,16.5757,16.6427,16.5757,16.6343,632052.0
2015-12-10 10:10:00,19.87,19.98,19.86,19.97,1383852.0,16.6343,16.7264,16.6259,16.718,1383852.0
2015-12-10 10:20:00,19.97,19.99,19.94,19.97,860700.0,16.718,16.7348,16.6929,16.718,860700.0
2015-12-10 10:30:00,19.97,19.98,19.89,19.95,835776.0,16.718,16.7264,16.6511,16.7013,835776.0
2015-12-10 10:40:00,19.95,20.03,19.94,20.02,794625.0,16.7013,16.7683,16.6929,16.7599,794625.0
2015-12-10 10:50:00,20.02,20.02,19.95,19.96,584172.0,16.7599,16.7599,16.7013,16.7097,584172.0
2015-12-10 11:00:00,19.96,19.96,19.92,19.93,404712.0,16.7097,16.7097,16.6762,16.6845,404712.0
2015-12-10 11:10:00,19.93,19.99,19.92,19.99,628194.0,16.6845,16.7348,16.6762,16.7348,628194.0
2015-12-10 11:20:00,19.99,20.0,19.96,19.96,540750.0,16.7348,16.7431,16.7097,16.7097,540750.0
2015-12-10 11:30:00,19.96,19.96,19.89,19.9,703860.0,16.7097,16.7097,16.6511,16.6594,703860.0
2015-12-10 11:40:00,19.9,19.9,19.87,19.88,380670.0,16.6594,16.6594,16.6343,16.6427,380670.0
2015-12-10 11:50:00,19.88,19.89,19.86,19.88,393603.0,16.6427,16.6511,16.6259,16.6427,393603.0
2015-12-10 12:00:00,19.89,19.9,19.88,19.88,483189.0,16.6511,16.6594,16.6427,16.6427,483189.0
2015-12-10 12:10:00,19.88,19.88,19.83,19.84,507063.0,16.6427,16.6427,16.6008,16.6092,507063.0
2015-12-10 12:20:00,19.84,19.86,19.83,19.84,392673.0,16.6092,16.6259,16.6008,16.6092,392673.0
2015-12-10 12:30:00,19.84,19.84,19.8,19.82,497304.0,16.6092,16.6092,16.5757,16.5925,497304.0
2015-12-10 12:40:00,19.82,19.86,19.81,19.85,418242.0,16.5925,16.6259,16.5841,16.6176,418242.0
2015-12-10 12:50:00,19.85,19.87,19.84,19.86,796290.0,16.6176,16.6343,16.6092,16.6259,796290.0
2015-12-10 13:00:00,19.87,19.87,19.83,19.85,433461.0,16.6343,16.6343,16.6008,16.6176,433461.0
2015-12-10 13:10:00,19.85,19.85,19.82,19.83,352674.0,16.6176,16.6176,16.5925,16.6008,352674.0
2015-12-10 13:20:00,19.83,19.85,19.83,19.83,335298.0,16.6008,16.6176,16.6008,16.6008,335298.0
2015-12-10 13:30:00,19.83,19.9,19.83,19.89,563733.0,16.6008,16.6594,16.6008,16.6511,563733.0
2015-12-10 13:40:00,19.88,19.9,19.87,19.9,476712.0,16.6427,16.6594,16.6343,16.6594,476712.0
2015-12-10 13:50:00,19.9,19.9,19.86,19.87,461133.0,16.6594,16.6594,16.6259,16.6343,461133.0
2015-12-10 14:00:00,19.87,19.88,19.86,19.87,635562.0,16.6343,16.6427,16.6259,16.6343,635562.0
2015-12-10 14:10:00,19.87,19.89,19.85,19.88,497487.0,16.6343,16.6511,16.6176,16.6427,497487.0
2015-12-10 14:20:00,19.88,19.95,19.88,19.95,491016.0,16.6427,16.7013,16.6427,16.7013,491016.0
2015-12-10 14:30:00,19.95,19.95,19.93,19.95,637584.0,16.7013,16.7013,16.6845,16.7013,637584.0
2015-12-10 14:40:00,19.95,20.03,19.94,20.01,1605225.0,16.7013,16.7683,16.6929,16.7515,1605225.0
2015-12-10 14:50:00,20.01,20.01,19.92,19.94,822219.0,16.7515,16.7515,16.6762,16.6929,822219.0
2015-12-10 15:00:00,19.93,19.94,19.9,19.9,587718.0,16.6845,16.6929,16.6594,16.6594,587718.0
2015-12-10 15:10:00,19.9,19.92,19.88,19.88,832824.0,16.6594,16.6762,16.6427,16.6427,832824.0
2015-12-10 15:20:00,19.88,19.89,19.85,19.88,823233.0,16.6427,16.6511,16.6176,16.6427,823233.0
2015-12-10 15:30:00,19.88,19.88,19.85,19.88,911292.0,16.6427,16.6427,16.6176,16.6427,911292.0
2015-12-10 15:40:00,19.88,19.89,19.84,19.85,1225590.0,16.6427,16.6511,16.6092,16.6176,1225590.0
2015-12-10 15:50:00,19.85,19.88,19.82,19.85,1848660.0,16.6176,16.6427,16.5925,16.6176,1848660.0
2015-12-11 09:30:00,19.68,19.74,19.66,19.69,1271217.0,16.4752,16.5255,16.4585,16.4836,1271217.0
2015-12-11 09:40:00,19.69,19.76,19.63,19.66,1003374.0,16.4836,16.5422,16.4334,16.4585,1003374.0
2015-12-11 09:50:00,19.66,19.69,19.6,19.65,723003.0,16.4585,16.4836,16.4083,16.4501,723003.0
2015-12-11 10:00:00,19.65,19.72,19.62,19.66,785586.0,16.4501,16.5087,16.425,16.4585,785586.0
2015-12-11 10:10:00,19.66,19.72,19.66,19.71,681153.0,16.4585,16.5087,16.4585,16.5004,681153.0
2015-12-11 10:20:00,19.71,19.77,19.68,19.76,618828.0,16.5004,16.5506,16.4752,16.5422,618828.0
2015-12-11 10:30:00,19.76,19.8,19.75,19.77,584148.0,16.5422,16.5757,16.5339,16.5506,584148.0
2015-12-11 10:40:00,19.77,19.84,19.75,19.76,660414.0,16.5506,16.6092,16.5339,16.5422,660414.0
2015-12-11 10:50:00,19.76,19.78,19.74,19.75,445743.0,16.5422,16.559,16.5255,16.5339,445743.0
2015-12-11 11:00:00,19.75,19.79,19.72,19.76,608628.0,16.5339,16.5673,16.5087,16.5422,608628.0
2015-12-11 11:10:00,19.76,19.8,19.73,19.8,468903.0,16.5422,16.5757,16.5171,16.5757,468903.0
2015-12-11 11:20:00,19.8,19.81,19.74,19.75,576024.0,16.5757,16.5841,16.5255,16.5339,576024.0
2015-12-11 11:30:00,19.76,19.78,19.73,19.76,722430.0,16.5422,16.559,16.5171,16.5422,722430.0
2015-12-11 11:40:00,19.76,19.79,19.75,19.77,783600.0,16.5422,16.5673,16.5339,16.5506,783600.0
2015-12-11 11:50:00,19.78,19.78,19.73,19.73,582927.0,16.559,16.559,16.5171,16.5171,582927.0
2015-12-11 12:00:00,19.74,19.76,19.71,19.72,400353.0,16.5255,16.5422,16.5004,16.5087,400353.0
2015-12-11 12:10:00,19.72,19.73,19.67,19.7,486927.0,16.5087,16.5171,16.4669,16.492,486927.0
2015-12-11 12:20:00,19.7,19.72,19.68,19.71,425133.0,16.492,16.5087,16.4752,16.5004,425133.0
2015-12-11 12:30:00,19.71,19.72,19.69,19.69,304917.0,16.5004,16.5087,16.4836,16.4836,304917.0
2015-12-11 12:40:00,19.69,19.75,19.68,19.72,472683.0,16.4836,16.5339,16.4752,16.5087,472683.0
2015-12-11 12:50:00,19.72,19.75,19.7,19.75,419991.0,16.5087,16.5339,16.492,16.5339,419991.0
2015-12-11 13:00:00,19.75,19.76,19.74,19.75,339429.0,16.5339,16.5422,16.5255,16.5339,339429.0
2015-12-11 13:10:00,19.75,19.76,19.72,19.74,343149.0,16.5339,16.5422,16.5087,16.5255,343149.0
2015-12-11 13:20:00,19.74,19.74,19.71,19.72,287400.0,16.5255,16.5255,16.5004,16.5087,287400.0
2015-12-11 13:30:00,19.72,19.75,19.72,19.74,466698.0,16.5087,16.5339,16.5087,16.5255,466698.0
2015-12-11 13:40:00,19.74,19.75,19.72,19.73,360477.0,16.5255,16.5339,16.5087,16.5171,360477.0
2015-12-11 13:50:00,19.73,19.75,19.72,19.72,337968.0,16.5171,16.5339,16.5087,16.5087,337968.0
2015-12-11 14:00:00,19.72,19.77,19.72,19.76,426759.0,16.5087,16.5506,16.5087,16.5422,426759.0
2015-12-11 14:10:00,19.76,19.77,19.74,19.76,754485.0,16.5422,16.5506,16.5255,16.5422,754485.0
2015-12-11 14:20:00,19.76,19.78,19.74,19.78,613194.0,16.5422,16.559,16.5255,16.559,613194.0
2015-12-11 14:30:00,19.78,19.81,19.76,19.81,483834.0,16.559,16.5841,16.5422,16.5841,483834.0
2015-12-11 14:40:00,19.81,19.84,19.8,19.84,862734.0,16.5841,16.6092,16.5757,16.6092,862734.0
2015-12-11 14:50:00,19.84,19.84,19.79,19.81,739602.0,16.6092,16.6092,16.5673,16.5841,739602.0
2015-12-11 15:00:00,19.81,19.83,19.78,19.78,801603.0,16.5841,16.6008,16.559,16.559,801603.0
2015-12-11 15:10:00,19.78,19.81,19.76,19.77,741528.0,16.559,16.5841,16.5422,16.5506,741528.0
2015-12-11 15:20:00,19.77,19.79,19.74,19.78,787392.0,16.5506,16.5673,16.5255,16.559,787392.0
2015-12-11 15:30:00,19.79,19.81,19.77,19.78,1014096.0,16.5673,16.5841,16.5506,16.559,1014096.0
2015-12-11 15:40:00,19.78,19.8,19.75,19.77,1133601.0,16.559,16.5757,16.5339,16.5506,1133601.0
2015-12-11 15:50:00,19.77,19.79,19.75,19.78,1749180.0,16.5506,16.5673,16.5339,16.559,1749180.0
2015-12-14 09:30:00,19.77,19.99,19.75,19.94,1271226.0,16.5506,16.7348,16.5339,16.6929,1271226.0
2015-12-14 09:40:00,19.94,19.98,19.9,19.97,724350.0,16.6929,16.7264,16.6594,16.718,724350.0
2015-12-14 09:50:00,19.97,20.0,19.86,19.86,767847.0,16.718,16.7431,16.6259,16.6259,767847.0
2015-12-14 10:00:00,19.86,19.96,19.84,19.93,709566.0,16.6259,16.7097,16.6092,16.6845,709566.0
2015-12-14 10:10:00,19.93,20.01,19.82,19.88,1305705.0,16.6845,16.7515,16.5925,16.6427,1305705.0
2015-12-14 10:20:00,19.88,19.91,19.83,19.85,641286.0,16.6427,16.6678,16.6008,16.6176,641286.0
2015-12-14 10:30:00,19.85,19.91,19.84,19.9,838311.0,16.6176,16.6678,16.6092,16.6594,838311.0
2015-12-14 10:40:00,19.9,19.91,19.82,19.83,886443.0,16.6594,16.6678,16.5925,16.6008,886443.0
2015-12-14 10:50:00,19.83,19.86,19.79,19.82,824346.0,16.6008,16.6259,16.5673,16.5925,824346.0
2015-12-14 11:00:00,19.82,19.83,19.78,19.79,715500.0,16.5925,16.6008,16.559,16.5673,715500.0
2015-12-14 11:10:00,19.79,19.8,19.74,19.76,765792.0,16.5673,16.5757,16.5255,16.5422,765792.0
2015-12-14 11:20:00,19.76,19.77,19.75,19.76,684309.0,16.5422,16.5506,16.5339,16.5422,684309.0
2015-12-14 11:30:00,19.75,19.75,19.69,19.72,587226.0,16.5339,16.5339,16.4836,16.5087,587226.0
2015-12-14 11:40:00,19.72,19.8,19.7,19.79,655473.0,16.5087,16.5757,16.492,16.5673,655473.0
2015-12-14 11:50:00,19.79,19.86,19.77,19.85,677733.0,16.5673,16.6259,16.5506,16.6176,677733.0
2015-12-14 12:00:00,19.85,19.86,19.8,19.83,653634.0,16.6176,16.6259,16.5757,16.6008,653634.0
2015-12-14 12:10:00,19.83,19.84,19.79,19.82,507237.0,16.6008,16.6092,16.5673,16.5925,507237.0
2015-12-14 12:20:00,19.82,19.88,19.8,19.88,752607.0,16.5925,16.6427,16.5757,16.6427,752607.0
2015-12-14 12:30:00,19.88,19.89,19.85,19.86,493005.0,16.6427,16.6511,16.6176,16.6259,493005.0
2015-12-14 12:40:00,19.87,19.88,19.83,19.84,868200.0,16.6343,16.6427,16.6008,16.6092,868200.0
2015-12-14 12:50:00,19.84,19.95,19.84,19.94,481722.0,16.6092,16.7013,16.6092,16.6929,481722.0
2015-12-14 13:00:00,19.94,19.95,19.92,19.93,556473.0,16.6929,16.7013,16.6762,16.6845,556473.0
2015-12-14 13:10:00,19.93,19.94,19.9,19.9,506691.0,16.6845,16.6929,16.6594,16.6594,506691.0
2015-12-14 13:20:00,19.9,19.9,19.83,19.85,451929.0,16.6594,16.6594,16.6008,16.6176,451929.0
2015-12-14 13:30:00,19.85,19.88,19.83,19.84,552291.0,16.6176,16.6427,16.6008,16.6092,552291.0
2015-12-14 13:40:00,19.84,19.88,19.82,19.87,465786.0,16.6092,16.6427,16.5925,16.6343,465786.0
2015-12-14 13:50:00,19.87,19.93,19.87,19.92,510651.0,16.6343,16.6845,16.6343,16.6762,510651.0
2015-12-14 14:00:00,19.92,19.94,19.87,19.93,527064.0,16.6762,16.6929,16.6343,16.6845,527064.0
2015-12-14 14:10:00,19.93,19.97,19.91,19.92,642516.0,16.6845,16.718,16.6678,16.6762,642516.0
2015-12-14 14:20:00,19.92,19.97,19.92,19.96,978174.0,16.6762,16.718,16.6762,16.7097,978174.0
2015-12-14 14:30:00,19.96,19.97,19.94,19.97,805104.0,16.7097,16.718,16.6929,16.718,805104.0
2015-12-14 14:40:00,19.97,19.98,19.95,19.98,509019.0,16.718,16.7264,16.7013,16.7264,509019.0
2015-12-14 14:50:00,19.98,19.99,19.96,19.97,713874.0,16.7264,16.7348,16.7097,16.718,713874.0
2015-12-14 15:00:00,19.98,19.98,19.91,19.92,1135140.0,16.7264,16.7264,16.6678,16.6762,1135140.0
2015-12-14 15:10:00,19.92,19.96,19.91,19.96,803106.0,16.6762,16.7097,16.6678,16.7097,803106.0
2015-12-14 15:20:00,19.96,19.96,19.94,19.96,747591.0,16.7097,16.7097,16.6929,16.7097,747591.0
2015-12-14 15:30:00,19.96,20.05,19.96,20.04,1500372.0,16.7097,16.785,16.7097,16.7766,1500372.0
2015-12-14 15:40:00,20.04,20.06,19.99,20.06,1740438.0,16.7766,16.7934,16.7348,16.7934,1740438.0
2015-12-14 15:50:00,20.06,20.15,20.05,20.13,3307698.0,16.7934,16.8687,16.785,16.852,3307698.0
2015-12-15 09:30:00,20.21,20.27,20.16,20.22,1572864.0,16.9189,16.9692,16.8771,16.9273,1572864.0
2015-12-15 09:40:00,20.22,20.28,20.21,20.27,1054296.0,16.9273,16.9775,16.9189,16.9692,1054296.0
2015-12-15 09:50:00,20.28,20.28,20.24,20.25,1441086.0,16.9775,16.9775,16.9441,16.9524,1441086.0
2015-12-15 10:00:00,20.25,20.25,20.17,20.18,903948.0,16.9524,16.9524,16.8855,16.8938,903948.0
2015-12-15 10:10:00,20.18,20.18,20.12,20.14,1210215.0,16.8938,16.8938,16.8436,16.8603,1210215.0
2015-12-15 10:20:00,20.14,20.16,20.14,20.15,869055.0,16.8603,16.8771,16.8603,16.8687,869055.0
2015-12-15 10:30:00,20.14,20.15,20.03,20.05,1421907.0,16.8603,16.8687,16.7683,16.785,1421907.0
2015-12-15 10:40:00,20.05,20.07,20.0,20.03,1036059.0,16.785,16.8017,16.7431,16.7683,1036059.0
2015-12-15 10:50:00,20.04,20.04,19.98,20.0,926436.0,16.7766,16.7766,16.7264,16.7431,926436.0
2015-12-15 11:00:00,20.0,20.05,19.98,20.04,1097925.0,16.7431,16.785,16.7264,16.7766,1097925.0
2015-12-15 11:10:00,20.04,20.05,19.99,19.99,846324.0,16.7766,16.785,16.7348,16.7348,846324.0
2015-12-15 11:20:00,19.99,20.0,19.98,20.0,824706.0,16.7348,16.7431,16.7264,16.7431,824706.0
2015-12-15 11:30:00,20.0,20.03,20.0,20.0,630381.0,16.7431,16.7683,16.7431,16.7431,630381.0
2015-12-15 11:40:00,20.0,20.01,19.97,19.98,697176.0,16.7431,16.7515,16.718,16.7264,697176.0
2015-12-15 11:50:00,19.98,20.02,19.98,20.01,703341.0,16.7264,16.7599,16.7264,16.7515,703341.0
2015-12-15 12:00:00,20.01,20.03,19.99,20.03,683043.0,16.7515,16.7683,16.7348,16.7683,683043.0
2015-12-15 12:10:00,20.03,20.03,19.98,19.99,668163.0,16.7683,16.7683,16.7264,16.7348,668163.0
2015-12-15 12:20:00,19.99,20.01,19.98,20.0,634485.0,16.7348,16.7515,16.7264,16.7431,634485.0
2015-12-15 12:30:00,20.0,20.04,19.99,20.03,680649.0,16.7431,16.7766,16.7348,16.7683,680649.0
2015-12-15 12:40:00,20.03,20.04,20.0,20.02,619257.0,16.7683,16.7766,16.7431,16.7599,619257.0
2015-12-15 12:50:00,20.02,20.02,19.99,20.0,498843.0,16.7599,16.7599,16.7348,16.7431,498843.0
2015-12-15 13:00:00,20.0,20.01,19.98,19.99,644031.0,16.7431,16.7515,16.7264,16.7348,644031.0
2015-12-15 13:10:00,19.99,20.0,19.94,19.94,742344.0,16.7348,16.7431,16.6929,16.6929,742344.0
2015-12-15 13:20:00,19.94,19.96,19.91,19.92,803862.0,16.6929,16.7097,16.6678,16.6762,803862.0
2015-12-15 13:30:00,19.92,19.93,19.91,19.91,576645.0,16.6762,16.6845,16.6678,16.6678,576645.0
2015-12-15 13:40:00,19.91,19.96,19.91,19.96,879186.0,16.6678,16.7097,16.6678,16.7097,879186.0
2015-12-15 13:50:00,19.96,19.99,19.96,19.98,980166.0,16.7097,16.7348,16.7097,16.7264,980166.0
2015-12-15 14:00:00,19.98,19.99,19.96,19.97,608265.0,16.7264,16.7348,16.7097,16.718,608265.0
2015-12-15 14:10:00,19.98,19.98,19.95,19.97,532434.0,16.7264,16.7264,16.7013,16.718,532434.0
2015-12-15 14:20:00,19.97,19.97,19.93,19.94,607323.0,16.718,16.718,16.6845,16.6929,607323.0
2015-12-15 14:30:00,19.94,19.95,19.9,19.92,622737.0,16.6929,16.7013,16.6594,16.6762,622737.0
2015-12-15 14:40:00,19.92,19.93,19.9,19.9,575502.0,16.6762,16.6845,16.6594,16.6594,575502.0
2015-12-15 14:50:00,19.9,19.92,19.89,19.9,658332.0,16.6594,16.6762,16.6511,16.6594,658332.0
2015-12-15 15:00:00,19.9,19.92,19.89,19.92,694512.0,16.6594,16.6762,16.6511,16.6762,694512.0
2015-12-15 15:10:00,19.92,19.92,19.88,19.92,974781.0,16.6762,16.6762,16.6427,16.6762,974781.0
2015-12-15 15:20:00,19.92,19.93,19.87,19.88,1052667.0,16.6762,16.6845,16.6343,16.6427,1052667.0
2015-12-15 15:30:00,19.88,19.91,19.86,19.9,1095717.0,16.6427,16.6678,16.6259,16.6594,1095717.0
2015-12-15 15:40:00,19.9,19.92,19.88,19.9,1096164.0,16.6594,16.6762,16.6427,16.6594,1096164.0
2015-12-15 15:50:00,19.9,19.91,19.86,19.89,2571600.0,16.6594,16.6678,16.6259,16.6511,2571600.0
2015-12-16 09:30:00,20.04,20.22,20.03,20.07,1903428.0,16.7766,16.9273,16.7683,16.8017,1903428.0
2015-12-16 09:40:00,20.07,20.1,20.04,20.07,729567.0,16.8017,16.8269,16.7766,16.8017,729567.0
2015-12-16 09:50:00,20.07,20.16,20.06,20.16,646215.0,16.8017,16.8771,16.7934,16.8771,646215.0
2015-12-16 10:00:00,20.16,20.16,20.08,20.1,591681.0,16.8771,16.8771,16.8101,16.8269,591681.0
2015-12-16 10:10:00,20.1,20.12,20.08,20.12,447546.0,16.8269,16.8436,16.8101,16.8436,447546.0
2015-12-16 10:20:00,20.12,20.14,20.08,20.09,629445.0,16.8436,16.8603,16.8101,16.8185,629445.0
2015-12-16 10:30:00,20.09,20.14,20.08,20.13,489900.0,16.8185,16.8603,16.8101,16.852,489900.0
2015-12-16 10:40:00,20.13,20.13,20.06,20.1,580419.0,16.852,16.852,16.7934,16.8269,580419.0
2015-12-16 10:50:00,20.1,20.11,20.08,20.1,718941.0,16.8269,16.8352,16.8101,16.8269,718941.0
2015-12-16 11:00:00,20.1,20.12,20.07,20.09,445938.0,16.8269,16.8436,16.8017,16.8185,445938.0
2015-12-16 11:10:00,20.09,20.11,20.08,20.08,403812.0,16.8185,16.8352,16.8101,16.8101,403812.0
2015-12-16 11:20:00,20.08,20.1,20.07,20.1,353895.0,16.8101,16.8269,16.8017,16.8269,353895.0
2015-12-16 11:30:00,20.1,20.12,20.09,20.1,505275.0,16.8269,16.8436,16.8185,16.8269,505275.0
2015-12-16 11:40:00,20.1,20.1,20.08,20.1,316434.0,16.8269,16.8269,16.8101,16.8269,316434.0
2015-12-16 11:50:00,20.1,20.1,20.07,20.09,350493.0,16.8269,16.8269,16.8017,16.8185,350493.0
2015-12-16 12:00:00,20.09,20.11,20.09,20.1,381120.0,16.8185,16.8352,16.8185,16.8269,381120.0
2015-12-16 12:10:00,20.09,20.1,20.05,20.05,486009.0,16.8185,16.8269,16.785,16.785,486009.0
2015-12-16 12:20:00,20.05,20.05,20.02,20.03,536961.0,16.785,16.785,16.7599,16.7683,536961.0
2015-12-16 12:30:00,20.02,20.03,20.01,20.02,450243.0,16.7599,16.7683,16.7515,16.7599,450243.0
2015-12-16 12:40:00,20.02,20.05,20.01,20.04,312123.0,16.7599,16.785,16.7515,16.7766,312123.0
2015-12-16 12:50:00,20.03,20.06,20.03,20.06,322563.0,16.7683,16.7934,16.7683,16.7934,322563.0
2015-12-16 13:00:00,20.05,20.08,20.04,20.08,388596.0,16.785,16.8101,16.7766,16.8101,388596.0
2015-12-16 13:10:00,20.07,20.1,20.05,20.05,469824.0,16.8017,16.8269,16.785,16.785,469824.0
2015-12-16 13:20:00,20.05,20.06,20.04,20.05,401439.0,16.785,16.7934,16.7766,16.785,401439.0
2015-12-16 13:30:00,20.05,20.05,20.02,20.02,518715.0,16.785,16.785,16.7599,16.7599,518715.0
2015-12-16 13:40:00,20.02,20.07,20.01,20.07,455334.0,16.7599,16.8017,16.7515,16.8017,455334.0
2015-12-16 13:50:00,20.07,20.09,20.0,20.06,734922.0,16.8017,16.8185,16.7431,16.7934,734922.0
2015-12-16 14:00:00,20.05,20.11,19.9,20.05,803799.0,16.785,16.8352,16.6594,16.785,803799.0
2015-12-16 14:10:00,20.04,20.06,19.94,19.96,1301595.0,16.7766,16.7934,16.6929,16.7097,1301595.0
2015-12-16 14:20:00,19.95,20.01,19.94,19.99,840549.0,16.7013,16.7515,16.6929,16.7348,840549.0
2015-12-16 14:30:00,19.99,20.04,19.96,20.0,612939.0,16.7348,16.7766,16.7097,16.7431,612939.0
2015-12-16 14:40:00,20.01,20.05,19.99,20.03,785541.0,16.7515,16.785,16.7348,16.7683,785541.0
2015-12-16 14:50:00,20.03,20.1,20.03,20.08,618435.0,16.7683,16.8269,16.7683,16.8101,618435.0
2015-12-16 15:00:00,20.08,20.09,20.05,20.06,743925.0,16.8101,16.8185,16.785,16.7934,743925.0
2015-12-16 15:10:00,20.06,20.08,20.04,20.06,686943.0,16.7934,16.8101,16.7766,16.7934,686943.0
2015-12-16 15:20:00,20.06,20.12,20.06,20.12,924327.0,16.7934,16.8436,16.7934,16.8436,924327.0
2015-12-16 15:30:00,20.12,20.15,20.11,20.13,1135179.0,16.8436,16.8687,16.8352,16.852,1135179.0
2015-12-16 15:40:00,20.13,20.15,20.11,20.12,1213164.0,16.852,16.8687,16.8352,16.8436,1213164.0
2015-12-16 15:50:00,20.12,20.14,20.09,20.1,1524768.0,16.8436,16.8603,16.8185,16.8269,1524768.0
2015-12-17 09:30:00,20.11,20.11,19.93,19.95,1252929.0,16.8352,16.8352,16.6845,16.7013,1252929.0
2015-12-17 09:40:00,19.95,20.0,19.93,19.96,918642.0,16.7013,16.7431,16.6845,16.7097,918642.0
2015-12-17 09:50:00,19.96,19.97,19.85,19.85,1093683.0,16.7097,16.718,16.6176,16.6176,1093683.0
2015-12-17 10:00:00,19.86,19.9,19.85,19.87,792234.0,16.6259,16.6594,16.6176,16.6343,792234.0
2015-12-17 10:10:00,19.87,19.87,19.8,19.82,917157.0,16.6343,16.6343,16.5757,16.5925,917157.0
2015-12-17 10:20:00,19.82,19.87,19.81,19.86,929625.0,16.5925,16.6343,16.5841,16.6259,929625.0
2015-12-17 10:30:00,19.86,19.92,19.86,19.92,728502.0,16.6259,16.6762,16.6259,16.6762,728502.0
2015-12-17 10:40:00,19.92,19.93,19.85,19.86,866418.0,16.6762,16.6845,16.6176,16.6259,866418.0
2015-12-17 10:50:00,19.86,19.87,19.82,19.85,679245.0,16.6259,16.6343,16.5925,16.6176,679245.0
2015-12-17 11:00:00,19.85,19.85,19.81,19.82,569727.0,16.6176,16.6176,16.5841,16.5925,569727.0
2015-12-17 11:10:00,19.82,19.84,19.77,19.8,1213416.0,16.5925,16.6092,16.5506,16.5757,1213416.0
2015-12-17 11:20:00,19.8,19.8,19.75,19.76,736146.0,16.5757,16.5757,16.5339,16.5422,736146.0
2015-12-17 11:30:00,19.76,19.78,19.73,19.77,753537.0,16.5422,16.559,16.5171,16.5506,753537.0
2015-12-17 11:40:00,19.77,19.81,19.76,19.8,853116.0,16.5506,16.5841,16.5422,16.5757,853116.0
2015-12-17 11:50:00,19.8,19.87,19.79,19.84,819852.0,16.5757,16.6343,16.5673,16.6092,819852.0
2015-12-17 12:00:00,19.84,19.85,19.8,19.85,647664.0,16.6092,16.6176,16.5757,16.6176,647664.0
2015-12-17 12:10:00,19.85,19.9,19.85,19.89,497346.0,16.6176,16.6594,16.6176,16.6511,497346.0
2015-12-17 12:20:00,19.89,19.89,19.85,19.86,533136.0,16.6511,16.6511,16.6176,16.6259,533136.0
2015-12-17 12:30:00,19.86,19.89,19.85,19.86,530874.0,16.6259,16.6511,16.6176,16.6259,530874.0
2015-12-17 12:40:00,19.86,19.87,19.79,19.79,670599.0,16.6259,16.6343,16.5673,16.5673,670599.0
2015-12-17 12:50:00,19.79,19.8,19.74,19.75,857235.0,16.5673,16.5757,16.5255,16.5339,857235.0
2015-12-17 13:00:00,19.75,19.78,19.74,19.76,509571.0,16.5339,16.559,16.5255,16.5422,509571.0
2015-12-17 13:10:00,19.76,19.77,19.74,19.76,621009.0,16.5422,16.5506,16.5255,16.5422,621009.0
2015-12-17 13:20:00,19.76,19.76,19.74,19.74,740136.0,16.5422,16.5422,16.5255,16.5255,740136.0
2015-12-17 13:30:00,19.74,19.76,19.72,19.76,703617.0,16.5255,16.5422,16.5087,16.5422,703617.0
2015-12-17 13:40:00,19.76,19.79,19.75,19.79,531660.0,16.5422,16.5673,16.5339,16.5673,531660.0
2015-12-17 13:50:00,19.79,19.81,19.77,19.77,534633.0,16.5673,16.5841,16.5506,16.5506,534633.0
2015-12-17 14:00:00,19.78,19.8,19.76,19.78,644247.0,16.559,16.5757,16.5422,16.559,644247.0
2015-12-17 14:10:00,19.78,19.78,19.72,19.73,1063275.0,16.559,16.559,16.5087,16.5171,1063275.0
2015-12-17 14:20:00,19.73,19.75,19.72,19.73,876048.0,16.5171,16.5339,16.5087,16.5171,876048.0
2015-12-17 14:30:00,19.73,19.74,19.71,19.71,762789.0,16.5171,16.5255,16.5004,16.5004,762789.0
2015-12-17 14:40:00,19.71,19.71,19.69,19.7,975540.0,16.5004,16.5004,16.4836,16.492,975540.0
2015-12-17 14:50:00,19.7,19.75,19.69,19.75,1080816.0,16.492,16.5339,16.4836,16.5339,1080816.0
2015-12-17 15:00:00,19.76,19.77,19.74,19.76,1104504.0,16.5422,16.5506,16.5255,16.5422,1104504.0
2015-12-17 15:10:00,19.75,19.77,19.71,19.71,1219494.0,16.5339,16.5506,16.5004,16.5004,1219494.0
2015-12-17 15:20:00,19.71,19.73,19.7,19.7,827952.0,16.5004,16.5171,16.492,16.492,827952.0
2015-12-17 15:30:00,19.7,19.75,19.7,19.73,1133769.0,16.492,16.5339,16.492,16.5171,1133769.0
2015-12-17 15:40:00,19.73,19.74,19.71,19.74,1397889.0,16.5171,16.5255,16.5004,16.5255,1397889.0
2015-12-17 15:50:00,19.74,19.74,19.66,19.66,2716170.0,16.5255,16.5255,16.4585,16.4585,2716170.0
2015-12-18 09:30:00,19.64,19.66,19.58,19.64,8572179.0,16.4418,16.4585,16.3915,16.4418,8572179.0
2015-12-18 09:40:00,19.64,19.71,19.64,19.65,1090719.0,16.4418,16.5004,16.4418,16.4501,1090719.0
2015-12-18 09:50:00,19.66,19.7,19.63,19.7,770415.0,16.4585,16.492,16.4334,16.492,770415.0
2015-12-18 10:00:00,19.7,19.7,19.66,19.67,907065.0,16.492,16.492,16.4585,16.4669,907065.0
2015-12-18 10:10:00,19.67,19.69,19.65,19.68,919593.0,16.4669,16.4836,16.4501,16.4752,919593.0
2015-12-18 10:20:00,19.68,19.71,19.68,19.69,707202.0,16.4752,16.5004,16.4752,16.4836,707202.0
2015-12-18 10:30:00,19.69,19.7,19.65,19.65,1269669.0,16.4836,16.492,16.4501,16.4501,1269669.0
2015-12-18 10:40:00,19.65,19.67,19.65,19.66,631347.0,16.4501,16.4669,16.4501,16.4585,631347.0
2015-12-18 10:50:00,19.66,19.68,19.65,19.68,640845.0,16.4585,16.4752,16.4501,16.4752,640845.0
2015-12-18 11:00:00,19.68,19.69,19.66,19.68,587562.0,16.4752,16.4836,16.4585,16.4752,587562.0
2015-12-18 11:10:00,19.68,19.71,19.66,19.67,698040.0,16.4752,16.5004,16.4585,16.4669,698040.0
2015-12-18 11:20:00,19.67,19.69,19.66,19.69,442443.0,16.4669,16.4836,16.4585,16.4836,442443.0
2015-12-18 11:30:00,19.69,19.7,19.68,19.7,385974.0,16.4836,16.492,16.4752,16.492,385974.0
2015-12-18 11:40:00,19.7,19.73,19.7,19.7,478011.0,16.492,16.5171,16.492,16.492,478011.0
2015-12-18 11:50:00,19.71,19.72,19.7,19.71,404235.0,16.5004,16.5087,16.492,16.5004,404235.0
2015-12-18 12:00:00,19.71,19.76,19.71,19.76,705993.0,16.5004,16.5422,16.5004,16.5422,705993.0
2015-12-18 12:10:00,19.76,19.77,19.68,19.69,588105.0,16.5422,16.5506,16.4752,16.4836,588105.0
2015-12-18 12:20:00,19.69,19.74,19.68,19.73,412032.0,16.4836,16.5255,16.4752,16.5171,412032.0
2015-12-18 12:30:00,19.73,19.74,19.71,19.72,487515.0,16.5171,16.5255,16.5004,16.5087,487515.0
2015-12-18 12:40:00,19.72,19.74,19.72,19.74,298341.0,16.5087,16.5255,16.5087,16.5255,298341.0
2015-12-18 12:50:00,19.74,19.74,19.7,19.72,326877.0,16.5255,16.5255,16.492,16.5087,326877.0
2015-12-18 13:00:00,19.72,19.74,19.71,19.73,340344.0,16.5087,16.5255,16.5004,16.5171,340344.0
2015-12-18 13:10:00,19.73,19.74,19.7,19.7,380553.0,16.5171,16.5255,16.492,16.492,380553.0
2015-12-18 13:20:00,19.7,19.71,19.69,19.69,445440.0,16.492,16.5004,16.4836,16.4836,445440.0
2015-12-18 13:30:00,19.69,19.7,19.68,19.69,517263.0,16.4836,16.492,16.4752,16.4836,517263.0
2015-12-18 13:40:00,19.7,19.71,19.69,19.7,379593.0,16.492,16.5004,16.4836,16.492,379593.0
2015-12-18 13:50:00,19.7,19.76,19.7,19.74,756906.0,16.492,16.5422,16.492,16.5255,756906.0
2015-12-18 14:00:00,19.75,19.78,19.74,19.78,592749.0,16.5339,16.559,16.5255,16.559,592749.0
2015-12-18 14:10:00,19.78,19.8,19.75,19.75,548160.0,16.559,16.5757,16.5339,16.5339,548160.0
2015-12-18 14:20:00,19.75,19.8,19.75,19.79,435993.0,16.5339,16.5757,16.5339,16.5673,435993.0
2015-12-18 14:30:00,19.79,19.8,19.75,19.75,548847.0,16.5673,16.5757,16.5339,16.5339,548847.0
2015-12-18 14:40:00,19.75,19.75,19.68,19.7,647664.0,16.5339,16.5339,16.4752,16.492,647664.0
2015-12-18 14:50:00,19.7,19.72,19.68,19.69,594330.0,16.492,16.5087,16.4752,16.4836,594330.0
2015-12-18 15:00:00,19.68,19.7,19.67,19.7,550044.0,16.4752,16.492,16.4669,16.492,550044.0
2015-12-18 15:10:00,19.7,19.7,19.65,19.66,921513.0,16.492,16.492,16.4501,16.4585,921513.0
2015-12-18 15:20:00,19.66,19.68,19.65,19.67,916338.0,16.4585,16.4752,16.4501,16.4669,916338.0
2015-12-18 15:30:00,19.67,19.69,19.65,19.68,1156407.0,16.4669,16.4836,16.4501,16.4752,1156407.0
2015-12-18 15:40:00,19.68,19.71,19.68,19.7,1266555.0,16.4752,16.5004,16.4752,16.492,1266555.0
2015-12-18 15:50:00,19.7,19.7,19.61,19.61,2139507.0,16.492,16.492,16.4166,16.4166,2139507.0
2015-12-21 09:30:00,19.61,19.64,19.56,19.59,2341416.0,16.4166,16.4418,16.3748,16.3999,2341416.0
2015-12-21 09:40:00,19.59,19.62,19.58,19.61,1599687.0,16.3999,16.425,16.3915,16.4166,1599687.0
2015-12-21 09:50:00,19.61,19.62,19.6,19.61,653508.0,16.4166,16.425,16.4083,16.4166,653508.0
2015-12-21 10:00:00,19.61,19.68,19.58,19.61,1854474.0,16.4166,16.4752,16.3915,16.4166,1854474.0
2015-12-21 10:10:00,19.61,19.63,19.6,19.62,430320.0,16.4166,16.4334,16.4083,16.425,430320.0
2015-12-21 10:20:00,19.62,19.62,19.61,19.62,413856.0,16.425,16.425,16.4166,16.425,413856.0
2015-12-21 10:30:00,19.62,19.64,19.62,19.63,723825.0,16.425,16.4418,16.425,16.4334,723825.0
2015-12-21 10:40:00,19.63,19.63,19.61,19.62,804819.0,16.4334,16.4334,16.4166,16.425,804819.0
2015-12-21 10:50:00,19.62,19.64,19.61,19.63,1027797.0,16.425,16.4418,16.4166,16.4334,1027797.0
2015-12-21 11:00:00,19.63,19.67,19.63,19.64,641586.0,16.4334,16.4669,16.4334,16.4418,641586.0
2015-12-21 11:10:00,19.65,19.65,19.64,19.65,385911.0,16.4501,16.4501,16.4418,16.4501,385911.0
2015-12-21 11:20:00,19.64,19.65,19.62,19.62,830964.0,16.4418,16.4501,16.425,16.425,830964.0
2015-12-21 11:30:00,19.62,19.62,19.59,19.61,462870.0,16.425,16.425,16.3999,16.4166,462870.0
2015-12-21 11:40:00,19.61,19.62,19.6,19.62,392454.0,16.4166,16.425,16.4083,16.425,392454.0
2015-12-21 11:50:00,19.62,19.64,19.62,19.64,645042.0,16.425,16.4418,16.425,16.4418,645042.0
2015-12-21 12:00:00,19.64,19.68,19.64,19.67,475629.0,16.4418,16.4752,16.4418,16.4669,475629.0
2015-12-21 12:10:00,19.67,19.68,19.66,19.66,235821.0,16.4669,16.4752,16.4585,16.4585,235821.0
2015-12-21 12:20:00,19.66,19.7,19.66,19.69,305424.0,16.4585,16.492,16.4585,16.4836,305424.0
2015-12-21 12:30:00,19.69,19.7,19.68,19.68,215472.0,16.4836,16.492,16.4752,16.4752,215472.0
2015-12-21 12:40:00,19.68,19.69,19.66,19.66,236403.0,16.4752,16.4836,16.4585,16.4585,236403.0
2015-12-21 12:50:00,19.66,19.69,19.66,19.69,342057.0,16.4585,16.4836,16.4585,16.4836,342057.0
2015-12-21 13:00:00,19.69,19.71,19.69,19.7,285696.0,16.4836,16.5004,16.4836,16.492,285696.0
2015-12-21 13:10:00,19.7,19.75,19.7,19.74,485661.0,16.492,16.5339,16.492,16.5255,485661.0
2015-12-21 13:20:00,19.75,19.77,19.74,19.76,294423.0,16.5339,16.5506,16.5255,16.5422,294423.0
2015-12-21 13:30:00,19.77,19.79,19.76,19.77,586545.0,16.5506,16.5673,16.5422,16.5506,586545.0
2015-12-21 13:40:00,19.77,19.79,19.77,19.77,436080.0,16.5506,16.5673,16.5506,16.5506,436080.0
2015-12-21 13:50:00,19.77,19.79,19.77,19.78,294183.0,16.5506,16.5673,16.5506,16.559,294183.0
2015-12-21 14:00:00,19.78,19.81,19.78,19.8,397797.0,16.559,16.5841,16.559,16.5757,397797.0
2015-12-21 14:10:00,19.8,19.81,19.79,19.8,336471.0,16.5757,16.5841,16.5673,16.5757,336471.0
2015-12-21 14:20:00,19.8,19.8,19.78,19.79,440313.0,16.5757,16.5757,16.559,16.5673,440313.0
2015-12-21 14:30:00,19.79,19.8,19.77,19.79,355728.0,16.5673,16.5757,16.5506,16.5673,355728.0
2015-12-21 14:40:00,19.79,19.79,19.78,19.78,413682.0,16.5673,16.5673,16.559,16.559,413682.0
2015-12-21 14:50:00,19.78,19.79,19.78,19.79,562260.0,16.559,16.5673,16.559,16.5673,562260.0
2015-12-21 15:00:00,19.79,19.79,19.77,19.77,662799.0,16.5673,16.5673,16.5506,16.5506,662799.0
2015-12-21 15:10:00,19.77,19.77,19.73,19.73,695487.0,16.5506,16.5506,16.5171,16.5171,695487.0
2015-12-21 15:20:00,19.73,19.75,19.72,19.74,529848.0,16.5171,16.5339,16.5087,16.5255,529848.0
2015-12-21 15:30:00,19.74,19.79,19.74,19.78,715290.0,16.5255,16.5673,16.5255,16.559,715290.0
2015-12-21 15:40:00,19.78,19.83,19.78,19.82,962745.0,16.559,16.6008,16.559,16.5925,962745.0
2015-12-21 15:50:00,19.82,19.86,19.82,19.86,1656021.0,16.5925,16.6259,16.5925,16.6259,1656021.0
2015-12-22 09:30:00,19.93,19.98,19.87,19.95,976419.0,16.6845,16.7264,16.6343,16.7013,976419.0
2015-12-22 09:40:00,19.95,20.0,19.94,19.97,743238.0,16.7013,16.7431,16.6929,16.718,743238.0
2015-12-22 09:50:00,19.97,20.0,19.96,19.98,519465.0,16.718,16.7431,16.7097,16.7264,519465.0
2015-12-22 10:00:00,19.98,20.0,19.97,20.0,580392.0,16.7264,16.7431,16.718,16.7431,580392.0
2015-12-22 10:10:00,20.0,20.03,19.97,20.01,832473.0,16.7431,16.7683,16.718,16.7515,832473.0
2015-12-22 10:20:00,20.01,20.04,20.0,20.04,528312.0,16.7515,16.7766,16.7431,16.7766,528312.0
2015-12-22 10:30:00,20.03,20.05,20.02,20.03,486255.0,16.7683,16.785,16.7599,16.7683,486255.0
2015-12-22 10:40:00,20.03,20.07,20.03,20.05,513453.0,16.7683,16.8017,16.7683,16.785,513453.0
2015-12-22 10:50:00,20.05,20.08,20.04,20.08,526950.0,16.785,16.8101,16.7766,16.8101,526950.0
2015-12-22 11:00:00,20.08,20.08,20.07,20.08,415161.0,16.8101,16.8101,16.8017,16.8101,415161.0
2015-12-22 11:10:00,20.08,20.09,20.06,20.06,579084.0,16.8101,16.8185,16.7934,16.7934,579084.0
2015-12-22 11:20:00,20.06,20.08,20.03,20.08,654456.0,16.7934,16.8101,16.7683,16.8101,654456.0
2015-12-22 11:30:00,20.08,20.15,20.07,20.14,766449.0,16.8101,16.8687,16.8017,16.8603,766449.0
2015-12-22 11:40:00,20.14,20.16,20.13,20.16,595017.0,16.8603,16.8771,16.852,16.8771,595017.0
2015-12-22 11:50:00,20.16,20.16,20.14,20.15,380961.0,16.8771,16.8771,16.8603,16.8687,380961.0
2015-12-22 12:00:00,20.15,20.15,20.12,20.15,452130.0,16.8687,16.8687,16.8436,16.8687,452130.0
2015-12-22 12:10:00,20.15,20.16,20.14,20.16,478404.0,16.8687,16.8771,16.8603,16.8771,478404.0
2015-12-22 12:20:00,20.16,20.16,20.15,20.15,355401.0,16.8771,16.8771,16.8687,16.8687,355401.0
2015-12-22 12:30:00,20.15,20.19,20.15,20.17,768183.0,16.8687,16.9022,16.8687,16.8855,768183.0
2015-12-22 12:40:00,20.18,20.2,20.17,20.2,318408.0,16.8938,16.9106,16.8855,16.9106,318408.0
2015-12-22 12:50:00,20.19,20.21,20.19,20.2,524940.0,16.9022,16.9189,16.9022,16.9106,524940.0
2015-12-22 13:00:00,20.2,20.21,20.19,20.19,415449.0,16.9106,16.9189,16.9022,16.9022,415449.0
2015-12-22 13:10:00,20.19,20.2,20.16,20.18,464592.0,16.9022,16.9106,16.8771,16.8938,464592.0
2015-12-22 13:20:00,20.18,20.21,20.17,20.19,526071.0,16.8938,16.9189,16.8855,16.9022,526071.0
2015-12-22 13:30:00,20.19,20.2,20.18,20.2,289695.0,16.9022,16.9106,16.8938,16.9106,289695.0
2015-12-22 13:40:00,20.2,20.2,20.17,20.19,423186.0,16.9106,16.9106,16.8855,16.9022,423186.0
2015-12-22 13:50:00,20.19,20.19,20.17,20.17,447087.0,16.9022,16.9022,16.8855,16.8855,447087.0
2015-12-22 14:00:00,20.17,20.18,20.15,20.16,416421.0,16.8855,16.8938,16.8687,16.8771,416421.0
2015-12-22 14:10:00,20.16,20.18,20.16,20.18,368496.0,16.8771,16.8938,16.8771,16.8938,368496.0
2015-12-22 14:20:00,20.18,20.2,20.18,20.19,467949.0,16.8938,16.9106,16.8938,16.9022,467949.0
2015-12-22 14:30:00,20.2,20.2,20.18,20.19,479229.0,16.9106,16.9106,16.8938,16.9022,479229.0
2015-12-22 14:40:00,20.19,20.19,20.17,20.19,539637.0,16.9022,16.9022,16.8855,16.9022,539637.0
2015-12-22 14:50:00,20.18,20.19,20.18,20.19,420423.0,16.8938,16.9022,16.8938,16.9022,420423.0
2015-12-22 15:00:00,20.19,20.21,20.18,20.2,589887.0,16.9022,16.9189,16.8938,16.9106,589887.0
2015-12-22 15:10:00,20.2,20.22,20.18,20.21,515907.0,16.9106,16.9273,16.8938,16.9189,515907.0
2015-12-22 15:20:00,20.21,20.23,20.21,20.23,612138.0,16.9189,16.9357,16.9189,16.9357,612138.0
2015-12-22 15:30:00,20.23,20.23,20.19,20.21,884241.0,16.9357,16.9357,16.9022,16.9189,884241.0
2015-12-22 15:40:00,20.21,20.21,20.17,20.18,759111.0,16.9189,16.9189,16.8855,16.8938,759111.0
2015-12-22 15:50:00,20.18,20.2,20.17,20.18,2192895.0,16.8938,16.9106,16.8855,16.8938,2192895.0
2015-12-23 09:30:00,20.33,20.34,20.23,20.25,1352334.0,17.0194,17.0278,16.9357,16.9524,1352334.0
2015-12-23 09:40:00,20.25,20.25,20.18,20.19,778305.0,16.9524,16.9524,16.8938,16.9022,778305.0
2015-12-23 09:50:00,20.19,20.2,20.17,20.19,573108.0,16.9022,16.9106,16.8855,16.9022,573108.0
2015-12-23 10:00:00,20.19,20.22,20.15,20.16,614337.0,16.9022,16.9273,16.8687,16.8771,614337.0
2015-12-23 10:10:00,20.16,20.19,20.16,20.18,474873.0,16.8771,16.9022,16.8771,16.8938,474873.0
2015-12-23 10:20:00,20.18,20.18,20.17,20.18,427686.0,16.8938,16.8938,16.8855,16.8938,427686.0
2015-12-23 10:30:00,20.18,20.18,20.17,20.18,532191.0,16.8938,16.8938,16.8855,16.8938,532191.0
2015-12-23 10:40:00,20.18,20.21,20.18,20.21,652425.0,16.8938,16.9189,16.8938,16.9189,652425.0
2015-12-23 10:50:00,20.21,20.26,20.21,20.26,428205.0,16.9189,16.9608,16.9189,16.9608,428205.0
2015-12-23 11:00:00,20.26,20.26,20.24,20.26,281484.0,16.9608,16.9608,16.9441,16.9608,281484.0
2015-12-23 11:10:00,20.26,20.27,20.25,20.27,215187.0,16.9608,16.9692,16.9524,16.9692,215187.0
2015-12-23 11:20:00,20.27,20.29,20.26,20.28,308760.0,16.9692,16.9859,16.9608,16.9775,308760.0
2015-12-23 11:30:00,20.29,20.33,20.29,20.32,459144.0,16.9859,17.0194,16.9859,17.011,459144.0
2015-12-23 11:40:00,20.32,20.33,20.31,20.32,299532.0,17.011,17.0194,17.0027,17.011,299532.0
2015-12-23 11:50:00,20.31,20.32,20.31,20.32,394191.0,17.0027,17.011,17.0027,17.011,394191.0
2015-12-23 12:00:00,20.32,20.34,20.32,20.32,777213.0,17.011,17.0278,17.011,17.011,777213.0
2015-12-23 12:10:00,20.33,20.35,20.32,20.34,319518.0,17.0194,17.0361,17.011,17.0278,319518.0
2015-12-23 12:20:00,20.34,20.35,20.32,20.32,474966.0,17.0278,17.0361,17.011,17.011,474966.0
2015-12-23 12:30:00,20.32,20.33,20.32,20.32,272598.0,17.011,17.0194,17.011,17.011,272598.0
2015-12-23 12:40:00,20.32,20.32,20.3,20.31,344373.0,17.011,17.011,16.9943,17.0027,344373.0
2015-12-23 12:50:00,20.31,20.32,20.3,20.32,225141.0,17.0027,17.011,16.9943,17.011,225141.0
2015-12-23 13:00:00,20.32,20.32,20.3,20.3,310344.0,17.011,17.011,16.9943,16.9943,310344.0
2015-12-23 13:10:00,20.3,20.31,20.27,20.28,267483.0,16.9943,17.0027,16.9692,16.9775,267483.0
2015-12-23 13:20:00,20.28,20.28,20.26,20.26,315798.0,16.9775,16.9775,16.9608,16.9608,315798.0
2015-12-23 13:30:00,20.26,20.27,20.26,20.27,214917.0,16.9608,16.9692,16.9608,16.9692,214917.0
2015-12-23 13:40:00,20.27,20.31,20.27,20.3,278334.0,16.9692,17.0027,16.9692,16.9943,278334.0
2015-12-23 13:50:00,20.3,20.32,20.3,20.31,229854.0,16.9943,17.011,16.9943,17.0027,229854.0
2015-12-23 14:00:00,20.31,20.32,20.31,20.31,333438.0,17.0027,17.011,17.0027,17.0027,333438.0
2015-12-23 14:10:00,20.32,20.34,20.3,20.33,365175.0,17.011,17.0278,16.9943,17.0194,365175.0
2015-12-23 14:20:00,20.33,20.34,20.31,20.33,300870.0,17.0194,17.0278,17.0027,17.0194,300870.0
2015-12-23 14:30:00,20.33,20.37,20.33,20.36,389172.0,17.0194,17.0529,17.0194,17.0445,389172.0
2015-12-23 14:40:00,20.36,20.37,20.33,20.34,568590.0,17.0445,17.0529,17.0194,17.0278,568590.0
2015-12-23 14:50:00,20.34,20.35,20.32,20.35,493194.0,17.0278,17.0361,17.011,17.0361,493194.0
2015-12-23 15:00:00,20.34,20.36,20.34,20.35,330324.0,17.0278,17.0445,17.0278,17.0361,330324.0
2015-12-23 15:10:00,20.35,20.35,20.33,20.33,473604.0,17.0361,17.0361,17.0194,17.0194,473604.0
2015-12-23 15:20:00,20.33,20.35,20.33,20.34,419529.0,17.0194,17.0361,17.0194,17.0278,419529.0
2015-12-23 15:30:00,20.34,20.34,20.31,20.33,663792.0,17.0278,17.0278,17.0027,17.0194,663792.0
2015-12-23 15:40:00,20.34,20.35,20.33,20.33,717012.0,17.0278,17.0361,17.0194,17.0194,717012.0
2015-12-23 15:50:00,20.33,20.37,20.33,20.36,1408443.0,17.0194,17.0529,17.0194,17.0445,1408443.0
2015-12-24 09:30:00,20.26,20.36,20.24,20.3,667806.0,16.9608,17.0445,16.9441,16.9943,667806.0
2015-12-24 09:40:00,20.3,20.37,20.28,20.36,338793.0,16.9943,17.0529,16.9775,17.0445,338793.0
2015-12-24 09:50:00,20.36,20.36,20.3,20.3,419097.0,17.0445,17.0445,16.9943,16.9943,419097.0
2015-12-24 10:00:00,20.31,20.31,20.28,20.31,270480.0,17.0027,17.0027,16.9775,17.0027,270480.0
2015-12-24 10:10:00,20.31,20.33,20.3,20.33,381969.0,17.0027,17.0194,16.9943,17.0194,381969.0
2015-12-24 10:20:00,20.33,20.33,20.29,20.29,294258.0,17.0194,17.0194,16.9859,16.9859,294258.0
2015-12-24 10:30:00,20.29,20.3,20.26,20.26,187641.0,16.9859,16.9943,16.9608,16.9608,187641.0
2015-12-24 10:40:00,20.26,20.31,20.25,20.3,222735.0,16.9608,17.0027,16.9524,16.9943,222735.0
2015-12-24 10:50:00,20.31,20.31,20.29,20.29,276366.0,17.0027,17.0027,16.9859,16.9859,276366.0
2015-12-24 11:00:00,20.29,20.3,20.25,20.26,258339.0,16.9859,16.9943,16.9524,16.9608,258339.0
2015-12-24 11:10:00,20.26,20.26,20.23,20.26,346458.0,16.9608,16.9608,16.9357,16.9608,346458.0
2015-12-24 11:20:00,20.26,20.27,20.25,20.26,180519.0,16.9608,16.9692,16.9524,16.9608,180519.0
2015-12-24 11:30:00,20.26,20.29,20.26,20.27,218148.0,16.9608,16.9859,16.9608,16.9692,218148.0
2015-12-24 11:40:00,20.28,20.3,20.27,20.3,185055.0,16.9775,16.9943,16.9692,16.9943,185055.0
2015-12-24 11:50:00,20.3,20.32,20.3,20.31,269214.0,16.9943,17.011,16.9943,17.0027,269214.0
2015-12-24 12:00:00,20.31,20.31,20.3,20.31,186192.0,17.0027,17.0027,16.9943,17.0027,186192.0
2015-12-24 12:10:00,20.31,20.33,20.3,20.31,265644.0,17.0027,17.0194,16.9943,17.0027,265644.0
2015-12-24 12:20:00,20.31,20.32,20.31,20.32,155157.0,17.0027,17.011,17.0027,17.011,155157.0
2015-12-24 12:30:00,20.32,20.33,20.31,20.31,255876.0,17.011,17.0194,17.0027,17.0027,255876.0
2015-12-24 12:40:00,20.31,20.32,20.3,20.31,296607.0,17.0027,17.011,16.9943,17.0027,296607.0
2015-12-24 12:50:00,20.31,20.31,20.26,20.27,454647.0,17.0027,17.0027,16.9608,16.9692,454647.0
2015-12-28 09:30:00,20.19,20.26,20.17,20.25,674286.0,16.9022,16.9608,16.8855,16.9524,674286.0
2015-12-28 09:40:00,20.25,20.3,20.22,20.29,478761.0,16.9524,16.9943,16.9273,16.9859,478761.0
2015-12-28 09:50:00,20.29,20.32,20.28,20.3,582495.0,16.9859,17.011,16.9775,16.9943,582495.0
2015-12-28 10:00:00,20.3,20.3,20.25,20.28,511137.0,16.9943,16.9943,16.9524,16.9775,511137.0
2015-12-28 10:10:00,20.28,20.28,20.23,20.23,424434.0,16.9775,16.9775,16.9357,16.9357,424434.0
2015-12-28 10:20:00,20.23,20.28,20.22,20.27,334860.0,16.9357,16.9775,16.9273,16.9692,334860.0
2015-12-28 10:30:00,20.27,20.28,20.25,20.25,328311.0,16.9692,16.9775,16.9524,16.9524,328311.0
2015-12-28 10:40:00,20.25,20.26,20.22,20.23,334632.0,16.9524,16.9608,16.9273,16.9357,334632.0
2015-12-28 10:50:00,20.23,20.24,20.22,20.24,338064.0,16.9357,16.9441,16.9273,16.9441,338064.0
2015-12-28 11:00:00,20.24,20.27,20.23,20.26,233277.0,16.9441,16.9692,16.9357,16.9608,233277.0
2015-12-28 11:10:00,20.26,20.27,20.25,20.25,247245.0,16.9608,16.9692,16.9524,16.9524,247245.0
2015-12-28 11:20:00,20.26,20.26,20.24,20.25,314745.0,16.9608,16.9608,16.9441,16.9524,314745.0
2015-12-28 11:30:00,20.25,20.25,20.23,20.23,326334.0,16.9524,16.9524,16.9357,16.9357,326334.0
2015-12-28 11:40:00,20.23,20.26,20.22,20.25,354063.0,16.9357,16.9608,16.9273,16.9524,354063.0
2015-12-28 11:50:00,20.26,20.3,20.25,20.29,599049.0,16.9608,16.9943,16.9524,16.9859,599049.0
2015-12-28 12:00:00,20.29,20.3,20.26,20.27,300207.0,16.9859,16.9943,16.9608,16.9692,300207.0
2015-12-28 12:10:00,20.27,20.3,20.27,20.29,408915.0,16.9692,16.9943,16.9692,16.9859,408915.0
2015-12-28 12:20:00,20.29,20.29,20.27,20.27,393186.0,16.9859,16.9859,16.9692,16.9692,393186.0
2015-12-28 12:30:00,20.27,20.29,20.26,20.26,239643.0,16.9692,16.9859,16.9608,16.9608,239643.0
2015-12-28 12:40:00,20.26,20.26,20.25,20.26,134709.0,16.9608,16.9608,16.9524,16.9608,134709.0
2015-12-28 12:50:00,20.26,20.27,20.22,20.22,345003.0,16.9608,16.9692,16.9273,16.9273,345003.0
2015-12-28 13:00:00,20.23,20.24,20.22,20.23,223260.0,16.9357,16.9441,16.9273,16.9357,223260.0
2015-12-28 13:10:00,20.23,20.27,20.22,20.27,285396.0,16.9357,16.9692,16.9273,16.9692,285396.0
2015-12-28 13:20:00,20.27,20.27,20.25,20.25,182886.0,16.9692,16.9692,16.9524,16.9524,182886.0
2015-12-28 13:30:00,20.25,20.27,20.21,20.21,455652.0,16.9524,16.9692,16.9189,16.9189,455652.0
2015-12-28 13:40:00,20.21,20.24,20.21,20.22,223878.0,16.9189,16.9441,16.9189,16.9273,223878.0
2015-12-28 13:50:00,20.22,20.24,20.21,20.23,283410.0,16.9273,16.9441,16.9189,16.9357,283410.0
2015-12-28 14:00:00,20.22,20.25,20.22,20.23,235758.0,16.9273,16.9524,16.9273,16.9357,235758.0
2015-12-28 14:10:00,20.23,20.26,20.23,20.25,350340.0,16.9357,16.9608,16.9357,16.9524,350340.0
2015-12-28 14:20:00,20.25,20.25,20.23,20.24,273450.0,16.9524,16.9524,16.9357,16.9441,273450.0
2015-12-28 14:30:00,20.24,20.24,20.22,20.23,242490.0,16.9441,16.9441,16.9273,16.9357,242490.0
2015-12-28 14:40:00,20.23,20.24,20.22,20.23,230556.0,16.9357,16.9441,16.9273,16.9357,230556.0
2015-12-28 14:50:00,20.23,20.24,20.23,20.24,264981.0,16.9357,16.9441,16.9357,16.9441,264981.0
2015-12-28 15:00:00,20.23,20.25,20.23,20.25,282561.0,16.9357,16.9524,16.9357,16.9524,282561.0
2015-12-28 15:10:00,20.24,20.27,20.24,20.25,523776.0,16.9441,16.9692,16.9441,16.9524,523776.0
2015-12-28 15:20:00,20.25,20.27,20.25,20.25,265953.0,16.9524,16.9692,16.9524,16.9524,265953.0
2015-12-28 15:30:00,20.25,20.26,20.24,20.25,424110.0,16.9524,16.9608,16.9441,16.9524,424110.0
2015-12-28 15:40:00,20.25,20.26,20.24,20.25,539169.0,16.9524,16.9608,16.9441,16.9524,539169.0
2015-12-28 15:50:00,20.25,20.26,20.23,20.25,763566.0,16.9524,16.9608,16.9357,16.9524,763566.0
2015-12-29 09:30:00,20.33,20.5,20.33,20.49,1188048.0,17.0194,17.1617,17.0194,17.1533,1188048.0
2015-12-29 09:40:00,20.49,20.5,20.46,20.47,593292.0,17.1533,17.1617,17.1282,17.1366,593292.0
2015-12-29 09:50:00,20.47,20.55,20.47,20.53,907725.0,17.1366,17.2036,17.1366,17.1868,907725.0
2015-12-29 10:00:00,20.53,20.55,20.52,20.54,671379.0,17.1868,17.2036,17.1785,17.1952,671379.0
2015-12-29 10:10:00,20.54,20.56,20.53,20.54,639891.0,17.1952,17.2119,17.1868,17.1952,639891.0
2015-12-29 10:20:00,20.54,20.55,20.51,20.54,553620.0,17.1952,17.2036,17.1701,17.1952,553620.0
2015-12-29 10:30:00,20.54,20.56,20.54,20.55,551769.0,17.1952,17.2119,17.1952,17.2036,551769.0
2015-12-29 10:40:00,20.55,20.56,20.53,20.53,613284.0,17.2036,17.2119,17.1868,17.1868,613284.0
2015-12-29 10:50:00,20.53,20.56,20.53,20.55,449112.0,17.1868,17.2119,17.1868,17.2036,449112.0
2015-12-29 11:00:00,20.55,20.56,20.55,20.56,420201.0,17.2036,17.2119,17.2036,17.2119,420201.0
2015-12-29 11:10:00,20.56,20.58,20.56,20.57,605658.0,17.2119,17.2287,17.2119,17.2203,605658.0
2015-12-29 11:20:00,20.58,20.58,20.56,20.57,607128.0,17.2287,17.2287,17.2119,17.2203,607128.0
2015-12-29 11:30:00,20.57,20.58,20.57,20.57,591228.0,17.2203,17.2287,17.2203,17.2203,591228.0
2015-12-29 11:40:00,20.57,20.57,20.54,20.54,470880.0,17.2203,17.2203,17.1952,17.1952,470880.0
2015-12-29 11:50:00,20.54,20.56,20.54,20.54,358950.0,17.1952,17.2119,17.1952,17.1952,358950.0
2015-12-29 12:00:00,20.54,20.56,20.52,20.53,474246.0,17.1952,17.2119,17.1785,17.1868,474246.0
2015-12-29 12:10:00,20.53,20.57,20.53,20.54,301038.0,17.1868,17.2203,17.1868,17.1952,301038.0
2015-12-29 12:20:00,20.54,20.57,20.54,20.55,372594.0,17.1952,17.2203,17.1952,17.2036,372594.0
2015-12-29 12:30:00,20.55,20.57,20.55,20.57,237393.0,17.2036,17.2203,17.2036,17.2203,237393.0
2015-12-29 12:40:00,20.57,20.57,20.53,20.53,395787.0,17.2203,17.2203,17.1868,17.1868,395787.0
2015-12-29 12:50:00,20.53,20.53,20.51,20.52,309921.0,17.1868,17.1868,17.1701,17.1785,309921.0
2015-12-29 13:00:00,20.51,20.53,20.51,20.52,254418.0,17.1701,17.1868,17.1701,17.1785,254418.0
2015-12-29 13:10:00,20.52,20.55,20.52,20.55,240960.0,17.1785,17.2036,17.1785,17.2036,240960.0
2015-12-29 13:20:00,20.55,20.56,20.54,20.56,431211.0,17.2036,17.2119,17.1952,17.2119,431211.0
2015-12-29 13:30:00,20.56,20.57,20.55,20.56,466221.0,17.2119,17.2203,17.2036,17.2119,466221.0
2015-12-29 13:40:00,20.56,20.58,20.54,20.56,348714.0,17.2119,17.2287,17.1952,17.2119,348714.0
2015-12-29 13:50:00,20.56,20.57,20.55,20.57,324888.0,17.2119,17.2203,17.2036,17.2203,324888.0
2015-12-29 14:00:00,20.56,20.57,20.54,20.54,436506.0,17.2119,17.2203,17.1952,17.1952,436506.0
2015-12-29 14:10:00,20.54,20.55,20.53,20.55,307974.0,17.1952,17.2036,17.1868,17.2036,307974.0
2015-12-29 14:20:00,20.55,20.56,20.53,20.56,320211.0,17.2036,17.2119,17.1868,17.2119,320211.0
2015-12-29 14:30:00,20.56,20.56,20.54,20.56,343041.0,17.2119,17.2119,17.1952,17.2119,343041.0
2015-12-29 14:40:00,20.55,20.56,20.55,20.55,331788.0,17.2036,17.2119,17.2036,17.2036,331788.0
2015-12-29 14:50:00,20.55,20.57,20.55,20.56,471660.0,17.2036,17.2203,17.2036,17.2119,471660.0
2015-12-29 15:00:00,20.56,20.58,20.55,20.57,509487.0,17.2119,17.2287,17.2036,17.2203,509487.0
2015-12-29 15:10:00,20.56,20.58,20.56,20.57,538203.0,17.2119,17.2287,17.2119,17.2203,538203.0
2015-12-29 15:20:00,20.57,20.57,20.55,20.56,644181.0,17.2203,17.2203,17.2036,17.2119,644181.0
2015-12-29 15:30:00,20.57,20.57,20.53,20.55,814707.0,17.2203,17.2203,17.1868,17.2036,814707.0
2015-12-29 15:40:00,20.55,20.55,20.53,20.53,797319.0,17.2036,17.2036,17.1868,17.1868,797319.0
2015-12-29 15:50:00,20.53,20.54,20.52,20.53,1450332.0,17.1868,17.1952,17.1785,17.1868,1450332.0
2015-12-30 09:30:00,20.55,20.59,20.52,20.53,794745.0,17.2036,17.2371,17.1785,17.1868,794745.0
2015-12-30 09:40:00,20.53,20.56,20.53,20.55,373143.0,17.1868,17.2119,17.1868,17.2036,373143.0
2015-12-30 09:50:00,20.55,20.56,20.54,20.54,416250.0,17.2036,17.2119,17.1952,17.1952,416250.0
2015-12-30 10:00:00,20.54,20.55,20.5,20.5,430812.0,17.1952,17.2036,17.1617,17.1617,430812.0
2015-12-30 10:10:00,20.5,20.52,20.5,20.52,474543.0,17.1617,17.1785,17.1617,17.1785,474543.0
2015-12-30 10:20:00,20.52,20.53,20.51,20.52,284883.0,17.1785,17.1868,17.1701,17.1785,284883.0
2015-12-30 10:30:00,20.52,20.53,20.52,20.53,328350.0,17.1785,17.1868,17.1785,17.1868,328350.0
2015-12-30 10:40:00,20.52,20.55,20.52,20.54,392841.0,17.1785,17.2036,17.1785,17.1952,392841.0
2015-12-30 10:50:00,20.54,20.55,20.54,20.55,215679.0,17.1952,17.2036,17.1952,17.2036,215679.0
2015-12-30 11:00:00,20.55,20.56,20.55,20.55,426795.0,17.2036,17.2119,17.2036,17.2036,426795.0
2015-12-30 11:10:00,20.55,20.56,20.54,20.54,295473.0,17.2036,17.2119,17.1952,17.1952,295473.0
2015-12-30 11:20:00,20.54,20.56,20.53,20.55,188661.0,17.1952,17.2119,17.1868,17.2036,188661.0
2015-12-30 11:30:00,20.56,20.58,20.55,20.57,295197.0,17.2119,17.2287,17.2036,17.2203,295197.0
2015-12-30 11:40:00,20.57,20.58,20.56,20.57,203916.0,17.2203,17.2287,17.2119,17.2203,203916.0
2015-12-30 11:50:00,20.57,20.58,20.57,20.58,278220.0,17.2203,17.2287,17.2203,17.2287,278220.0
2015-12-30 12:00:00,20.58,20.58,20.57,20.58,288156.0,17.2287,17.2287,17.2203,17.2287,288156.0
2015-12-30 12:10:00,20.58,20.58,20.57,20.57,200931.0,17.2287,17.2287,17.2203,17.2203,200931.0
2015-12-30 12:20:00,20.57,20.58,20.57,20.57,228450.0,17.2203,17.2287,17.2203,17.2203,228450.0
2015-12-30 12:30:00,20.57,20.58,20.56,20.56,306813.0,17.2203,17.2287,17.2119,17.2119,306813.0
2015-12-30 12:40:00,20.56,20.59,20.55,20.59,515910.0,17.2119,17.2371,17.2036,17.2371,515910.0
2015-12-30 12:50:00,20.59,20.61,20.58,20.61,439392.0,17.2371,17.2538,17.2287,17.2538,439392.0
2015-12-30 13:00:00,20.61,20.61,20.59,20.6,279225.0,17.2538,17.2538,17.2371,17.2454,279225.0
2015-12-30 13:10:00,20.61,20.61,20.59,20.59,394572.0,17.2538,17.2538,17.2371,17.2371,394572.0
2015-12-30 13:20:00,20.59,20.59,20.57,20.59,236445.0,17.2371,17.2371,17.2203,17.2371,236445.0
2015-12-30 13:30:00,20.59,20.6,20.59,20.59,212976.0,17.2371,17.2454,17.2371,17.2371,212976.0
2015-12-30 13:40:00,20.59,20.6,20.59,20.59,239961.0,17.2371,17.2454,17.2371,17.2371,239961.0
2015-12-30 13:50:00,20.6,20.62,20.59,20.61,291918.0,17.2454,17.2622,17.2371,17.2538,291918.0
2015-12-30 14:00:00,20.61,20.62,20.6,20.61,415032.0,17.2538,17.2622,17.2454,17.2538,415032.0
2015-12-30 14:10:00,20.61,20.61,20.59,20.6,316272.0,17.2538,17.2538,17.2371,17.2454,316272.0
2015-12-30 14:20:00,20.6,20.61,20.59,20.6,255456.0,17.2454,17.2538,17.2371,17.2454,255456.0
2015-12-30 14:30:00,20.6,20.6,20.58,20.58,254928.0,17.2454,17.2454,17.2287,17.2287,254928.0
2015-12-30 14:40:00,20.58,20.6,20.58,20.6,331752.0,17.2287,17.2454,17.2287,17.2454,331752.0
2015-12-30 14:50:00,20.6,20.6,20.58,20.59,427020.0,17.2454,17.2454,17.2287,17.2371,427020.0
2015-12-30 15:00:00,20.6,20.6,20.58,20.6,423546.0,17.2454,17.2454,17.2287,17.2454,423546.0
2015-12-30 15:10:00,20.6,20.62,20.59,20.62,494988.0,17.2454,17.2622,17.2371,17.2622,494988.0
2015-12-30 15:20:00,20.62,20.62,20.6,20.61,547917.0,17.2622,17.2622,17.2454,17.2538,547917.0
2015-12-30 15:30:00,20.61,20.61,20.55,20.58,979737.0,17.2538,17.2538,17.2036,17.2287,979737.0
2015-12-30 15:40:00,20.58,20.59,20.57,20.59,512385.0,17.2287,17.2371,17.2203,17.2371,512385.0
2015-12-30 15:50:00,20.59,20.6,20.55,20.56,998307.0,17.2371,17.2454,17.2036,17.2119,998307.0
2015-12-31 09:30:00,20.44,20.48,20.42,20.42,759933.0,17.1115,17.145,17.0947,17.0947,759933.0
2015-12-31 09:40:00,20.42,20.47,20.42,20.47,337050.0,17.0947,17.1366,17.0947,17.1366,337050.0
2015-12-31 09:50:00,20.47,20.48,20.45,20.48,340581.0,17.1366,17.145,17.1199,17.145,340581.0
2015-12-31 10:00:00,20.48,20.49,20.45,20.47,335703.0,17.145,17.1533,17.1199,17.1366,335703.0
2015-12-31 10:10:00,20.47,20.49,20.46,20.46,319770.0,17.1366,17.1533,17.1282,17.1282,319770.0
2015-12-31 10:20:00,20.46,20.47,20.44,20.44,329940.0,17.1282,17.1366,17.1115,17.1115,329940.0
2015-12-31 10:30:00,20.45,20.45,20.39,20.41,487023.0,17.1199,17.1199,17.0696,17.0864,487023.0
2015-12-31 10:40:00,20.41,20.44,20.4,20.41,617325.0,17.0864,17.1115,17.078,17.0864,617325.0
2015-12-31 10:50:00,20.41,20.43,20.41,20.42,252789.0,17.0864,17.1031,17.0864,17.0947,252789.0
2015-12-31 11:00:00,20.42,20.46,20.42,20.46,487389.0,17.0947,17.1282,17.0947,17.1282,487389.0
2015-12-31 11:10:00,20.45,20.48,20.45,20.48,273174.0,17.1199,17.145,17.1199,17.145,273174.0
2015-12-31 11:20:00,20.47,20.49,20.47,20.48,287859.0,17.1366,17.1533,17.1366,17.145,287859.0
2015-12-31 11:30:00,20.48,20.48,20.46,20.46,266436.0,17.145,17.145,17.1282,17.1282,266436.0
2015-12-31 11:40:00,20.46,20.49,20.45,20.48,368364.0,17.1282,17.1533,17.1199,17.145,368364.0
2015-12-31 11:50:00,20.48,20.5,20.48,20.49,281844.0,17.145,17.1617,17.145,17.1533,281844.0
2015-12-31 12:00:00,20.49,20.51,20.48,20.51,422910.0,17.1533,17.1701,17.145,17.1701,422910.0
2015-12-31 12:10:00,20.51,20.54,20.51,20.54,453699.0,17.1701,17.1952,17.1701,17.1952,453699.0
2015-12-31 12:20:00,20.54,20.57,20.54,20.57,402834.0,17.1952,17.2203,17.1952,17.2203,402834.0
2015-12-31 12:30:00,20.57,20.57,20.55,20.55,281073.0,17.2203,17.2203,17.2036,17.2036,281073.0
2015-12-31 12:40:00,20.55,20.56,20.55,20.56,263631.0,17.2036,17.2119,17.2036,17.2119,263631.0
2015-12-31 12:50:00,20.56,20.57,20.55,20.55,276843.0,17.2119,17.2203,17.2036,17.2036,276843.0
2015-12-31 13:00:00,20.55,20.56,20.53,20.53,310521.0,17.2036,17.2119,17.1868,17.1868,310521.0
2015-12-31 13:10:00,20.53,20.56,20.53,20.55,217602.0,17.1868,17.2119,17.1868,17.2036,217602.0
2015-12-31 13:20:00,20.54,20.55,20.53,20.53,263232.0,17.1952,17.2036,17.1868,17.1868,263232.0
2015-12-31 13:30:00,20.53,20.53,20.52,20.53,239439.0,17.1868,17.1868,17.1785,17.1868,239439.0
2015-12-31 13:40:00,20.53,20.53,20.5,20.51,305511.0,17.1868,17.1868,17.1617,17.1701,305511.0
2015-12-31 13:50:00,20.51,20.52,20.5,20.5,248232.0,17.1701,17.1785,17.1617,17.1617,248232.0
2015-12-31 14:00:00,20.5,20.52,20.48,20.49,288831.0,17.1617,17.1785,17.145,17.1533,288831.0
2015-12-31 14:10:00,20.49,20.5,20.49,20.5,215445.0,17.1533,17.1617,17.1533,17.1617,215445.0
2015-12-31 14:20:00,20.5,20.5,20.46,20.47,399213.0,17.1617,17.1617,17.1282,17.1366,399213.0
2015-12-31 14:30:00,20.48,20.48,20.45,20.45,280602.0,17.145,17.145,17.1199,17.1199,280602.0
2015-12-31 14:40:00,20.45,20.46,20.45,20.45,298632.0,17.1199,17.1282,17.1199,17.1199,298632.0
2015-12-31 14:50:00,20.45,20.48,20.45,20.48,402750.0,17.1199,17.145,17.1199,17.145,402750.0
2015-12-31 15:00:00,20.47,20.47,20.45,20.46,251280.0,17.1366,17.1366,17.1199,17.1282,251280.0
2015-12-31 15:10:00,20.46,20.49,20.46,20.48,702303.0,17.1282,17.1533,17.1282,17.145,702303.0
2015-12-31 15:20:00,20.48,20.49,20.46,20.47,548829.0,17.145,17.1533,17.1282,17.1366,548829.0
2015-12-31 15:30:00,20.47,20.52,20.46,20.5,671319.0,17.1366,17.1785,17.1282,17.1617,671319.0
2015-12-31 15:40:00,20.5,20.51,20.47,20.48,722682.0,17.1617,17.1701,17.1366,17.145,722682.0
2015-12-31 15:50:00,20.48,20.49,20.43,20.43,1242381.0,17.145,17.1533,17.1031,17.1031,1242381.0
2016-01-04 09:30:00,20.17,20.26,20.12,20.24,2083884.0,16.8855,16.9608,16.8436,16.9441,2083884.0
2016-01-04 09:40:00,20.25,20.25,20.17,20.25,996963.0,16.9524,16.9524,16.8855,16.9524,996963.0
2016-01-04 09:50:00,20.25,20.33,20.25,20.25,848994.0,16.9524,17.0194,16.9524,16.9524,848994.0
2016-01-04 10:00:00,20.25,20.28,20.2,20.28,975849.0,16.9524,16.9775,16.9106,16.9775,975849.0
2016-01-04 10:10:00,20.28,20.34,20.26,20.34,955410.0,16.9775,17.0278,16.9608,17.0278,955410.0
2016-01-04 10:20:00,20.34,20.37,20.33,20.33,689289.0,17.0278,17.0529,17.0194,17.0194,689289.0
2016-01-04 10:30:00,20.33,20.33,20.22,20.24,834351.0,17.0194,17.0194,16.9273,16.9441,834351.0
2016-01-04 10:40:00,20.24,20.27,20.23,20.27,878682.0,16.9441,16.9692,16.9357,16.9692,878682.0
2016-01-04 10:50:00,20.27,20.28,20.26,20.27,711687.0,16.9692,16.9775,16.9608,16.9692,711687.0
2016-01-04 11:00:00,20.26,20.26,20.22,20.22,886227.0,16.9608,16.9608,16.9273,16.9273,886227.0
2016-01-04 11:10:00,20.22,20.23,20.19,20.21,791289.0,16.9273,16.9357,16.9022,16.9189,791289.0
2016-01-04 11:20:00,20.21,20.21,20.17,20.18,778221.0,16.9189,16.9189,16.8855,16.8938,778221.0
2016-01-04 11:30:00,20.18,20.2,20.17,20.2,596946.0,16.8938,16.9106,16.8855,16.9106,596946.0
2016-01-04 11:40:00,20.2,20.23,20.19,20.2,819456.0,16.9106,16.9357,16.9022,16.9106,819456.0
2016-01-04 11:50:00,20.2,20.31,20.2,20.3,974151.0,16.9106,17.0027,16.9106,16.9943,974151.0
2016-01-04 12:00:00,20.3,20.33,20.28,20.32,602427.0,16.9943,17.0194,16.9775,17.011,602427.0
2016-01-04 12:10:00,20.32,20.38,20.31,20.37,965805.0,17.011,17.0613,17.0027,17.0529,965805.0
2016-01-04 12:20:00,20.37,20.39,20.36,20.38,655611.0,17.0529,17.0696,17.0445,17.0613,655611.0
2016-01-04 12:30:00,20.37,20.38,20.34,20.38,564381.0,17.0529,17.0613,17.0278,17.0613,564381.0
2016-01-04 12:40:00,20.38,20.43,20.37,20.42,780432.0,17.0613,17.1031,17.0529,17.0947,780432.0
2016-01-04 12:50:00,20.42,20.44,20.37,20.38,691281.0,17.0947,17.1115,17.0529,17.0613,691281.0
2016-01-04 13:00:00,20.38,20.42,20.38,20.41,531765.0,17.0613,17.0947,17.0613,17.0864,531765.0
2016-01-04 13:10:00,20.41,20.43,20.39,20.39,460038.0,17.0864,17.1031,17.0696,17.0696,460038.0
2016-01-04 13:20:00,20.39,20.41,20.37,20.4,364755.0,17.0696,17.0864,17.0529,17.078,364755.0
2016-01-04 13:30:00,20.4,20.42,20.39,20.4,594156.0,17.078,17.0947,17.0696,17.078,594156.0
2016-01-04 13:40:00,20.4,20.42,20.4,20.42,509769.0,17.078,17.0947,17.078,17.0947,509769.0
2016-01-04 13:50:00,20.42,20.43,20.39,20.4,477807.0,17.0947,17.1031,17.0696,17.078,477807.0
2016-01-04 14:00:00,20.39,20.4,20.36,20.38,346707.0,17.0696,17.078,17.0445,17.0613,346707.0
2016-01-04 14:10:00,20.38,20.38,20.34,20.36,413376.0,17.0613,17.0613,17.0278,17.0445,413376.0
2016-01-04 14:20:00,20.36,20.38,20.35,20.37,550842.0,17.0445,17.0613,17.0361,17.0529,550842.0
2016-01-04 14:30:00,20.37,20.38,20.3,20.32,448557.0,17.0529,17.0613,16.9943,17.011,448557.0
2016-01-04 14:40:00,20.32,20.33,20.31,20.32,490746.0,17.011,17.0194,17.0027,17.011,490746.0
2016-01-04 14:50:00,20.32,20.33,20.3,20.31,506580.0,17.011,17.0194,16.9943,17.0027,506580.0
2016-01-04 15:00:00,20.32,20.33,20.29,20.33,577881.0,17.011,17.0194,16.9859,17.0194,577881.0
2016-01-04 15:10:00,20.33,20.35,20.3,20.35,757038.0,17.0194,17.0361,16.9943,17.0361,757038.0
2016-01-04 15:20:00,20.34,20.35,20.33,20.34,677964.0,17.0278,17.0361,17.0194,17.0278,677964.0
2016-01-04 15:30:00,20.34,20.4,20.34,20.39,770799.0,17.0278,17.078,17.0278,17.0696,770799.0
2016-01-04 15:40:00,20.39,20.46,20.39,20.46,1200966.0,17.0696,17.1282,17.0696,17.1282,1200966.0
2016-01-04 15:50:00,20.46,20.5,20.44,20.49,1826136.0,17.1282,17.1617,17.1115,17.1533,1826136.0
2016-01-05 09:30:00,20.68,20.82,20.62,20.82,2486880.0,17.3124,17.4296,17.2622,17.4296,2486880.0
2016-01-05 09:40:00,20.82,20.82,20.67,20.77,1231209.0,17.4296,17.4296,17.304,17.3878,1231209.0
2016-01-05 09:50:00,20.77,20.8,20.73,20.75,654711.0,17.3878,17.4129,17.3543,17.371,654711.0
2016-01-05 10:00:00,20.75,20.81,20.75,20.79,1196331.0,17.371,17.4212,17.371,17.4045,1196331.0
2016-01-05 10:10:00,20.79,20.87,20.79,20.8,1238787.0,17.4045,17.4715,17.4045,17.4129,1238787.0
2016-01-05 10:20:00,20.8,20.82,20.75,20.82,854595.0,17.4129,17.4296,17.371,17.4296,854595.0
2016-01-05 10:30:00,20.82,20.83,20.78,20.82,618729.0,17.4296,17.438,17.3961,17.4296,618729.0
2016-01-05 10:40:00,20.82,20.82,20.78,20.82,618864.0,17.4296,17.4296,17.3961,17.4296,618864.0
2016-01-05 10:50:00,20.82,20.87,20.81,20.87,716658.0,17.4296,17.4715,17.4212,17.4715,716658.0
2016-01-05 11:00:00,20.87,20.89,20.86,20.87,924312.0,17.4715,17.4882,17.4631,17.4715,924312.0
2016-01-05 11:10:00,20.87,20.87,20.81,20.82,647064.0,17.4715,17.4715,17.4212,17.4296,647064.0
2016-01-05 11:20:00,20.82,20.86,20.81,20.83,609396.0,17.4296,17.4631,17.4212,17.438,609396.0
2016-01-05 11:30:00,20.83,20.9,20.82,20.88,792651.0,17.438,17.4966,17.4296,17.4798,792651.0
2016-01-05 11:40:00,20.88,20.92,20.87,20.92,667986.0,17.4798,17.5133,17.4715,17.5133,667986.0
2016-01-05 11:50:00,20.92,20.93,20.88,20.92,736035.0,17.5133,17.5217,17.4798,17.5133,736035.0
2016-01-05 12:00:00,20.92,20.92,20.86,20.87,620346.0,17.5133,17.5133,17.4631,17.4715,620346.0
2016-01-05 12:10:00,20.87,20.9,20.84,20.89,777396.0,17.4715,17.4966,17.4464,17.4882,777396.0
2016-01-05 12:20:00,20.89,20.91,20.87,20.89,599094.0,17.4882,17.505,17.4715,17.4882,599094.0
2016-01-05 12:30:00,20.88,20.93,20.86,20.93,682983.0,17.4798,17.5217,17.4631,17.5217,682983.0
2016-01-05 12:40:00,20.93,20.93,20.86,20.87,406353.0,17.5217,17.5217,17.4631,17.4715,406353.0
2016-01-05 12:50:00,20.87,20.92,20.85,20.9,506595.0,17.4715,17.5133,17.4547,17.4966,506595.0
2016-01-05 13:00:00,20.9,20.92,20.88,20.92,490059.0,17.4966,17.5133,17.4798,17.5133,490059.0
2016-01-05 13:10:00,20.92,20.94,20.88,20.89,506868.0,17.5133,17.5301,17.4798,17.4882,506868.0
2016-01-05 13:20:00,20.89,20.93,20.87,20.91,345522.0,17.4882,17.5217,17.4715,17.505,345522.0
2016-01-05 13:30:00,20.91,20.91,20.87,20.91,397857.0,17.505,17.505,17.4715,17.505,397857.0
2016-01-05 13:40:00,20.9,20.94,20.9,20.94,718605.0,17.4966,17.5301,17.4966,17.5301,718605.0
2016-01-05 13:50:00,20.94,20.96,20.9,20.91,535593.0,17.5301,17.5468,17.4966,17.505,535593.0
2016-01-05 14:00:00,20.91,20.93,20.89,20.93,657471.0,17.505,17.5217,17.4882,17.5217,657471.0
2016-01-05 14:10:00,20.93,20.97,20.92,20.96,745044.0,17.5217,17.5552,17.5133,17.5468,745044.0
2016-01-05 14:20:00,20.97,21.0,20.96,20.98,760197.0,17.5552,17.5803,17.5468,17.5636,760197.0
2016-01-05 14:30:00,20.97,20.99,20.94,20.99,904152.0,17.5552,17.5719,17.5301,17.5719,904152.0
2016-01-05 14:40:00,20.99,20.99,20.94,20.97,631629.0,17.5719,17.5719,17.5301,17.5552,631629.0
2016-01-05 14:50:00,20.97,20.98,20.95,20.97,643194.0,17.5552,17.5636,17.5384,17.5552,643194.0
2016-01-05 15:00:00,20.97,20.97,20.93,20.94,752334.0,17.5552,17.5552,17.5217,17.5301,752334.0
2016-01-05 15:10:00,20.94,20.95,20.92,20.93,600846.0,17.5301,17.5384,17.5133,17.5217,600846.0
2016-01-05 15:20:00,20.93,20.97,20.91,20.97,868002.0,17.5217,17.5552,17.505,17.5552,868002.0
2016-01-05 15:30:00,20.97,21.0,20.94,20.99,1322430.0,17.5552,17.5803,17.5301,17.5719,1322430.0
2016-01-05 15:40:00,20.99,21.02,20.97,21.01,1426962.0,17.5719,17.597,17.5552,17.5887,1426962.0
2016-01-05 15:50:00,21.01,21.01,20.95,20.98,3152826.0,17.5887,17.5887,17.5384,17.5636,3152826.0
2016-01-06 09:30:00,20.83,20.96,20.82,20.92,1525080.0,17.438,17.5468,17.4296,17.5133,1525080.0
2016-01-06 09:40:00,20.92,21.14,20.91,21.11,2067723.0,17.5133,17.6975,17.505,17.6724,2067723.0
2016-01-06 09:50:00,21.11,21.22,21.11,21.2,2917383.0,17.6724,17.7645,17.6724,17.7477,2917383.0
2016-01-06 10:00:00,21.2,21.21,21.17,21.2,1895712.0,17.7477,17.7561,17.7226,17.7477,1895712.0
2016-01-06 10:10:00,21.2,21.28,21.17,21.23,1895934.0,17.7477,17.8147,17.7226,17.7728,1895934.0
2016-01-06 10:20:00,21.23,21.28,21.23,21.25,1275225.0,17.7728,17.8147,17.7728,17.7896,1275225.0
2016-01-06 10:30:00,21.25,21.25,21.22,21.23,1274808.0,17.7896,17.7896,17.7645,17.7728,1274808.0
2016-01-06 10:40:00,21.23,21.23,21.11,21.13,1581600.0,17.7728,17.7728,17.6724,17.6891,1581600.0
2016-01-06 10:50:00,21.13,21.17,21.13,21.15,979173.0,17.6891,17.7226,17.6891,17.7059,979173.0
2016-01-06 11:00:00,21.16,21.22,21.14,21.22,994239.0,17.7142,17.7645,17.6975,17.7645,994239.0
2016-01-06 11:10:00,21.22,21.23,21.19,21.22,731328.0,17.7645,17.7728,17.7394,17.7645,731328.0
2016-01-06 11:20:00,21.22,21.25,21.21,21.24,1003050.0,17.7645,17.7896,17.7561,17.7812,1003050.0
2016-01-06 11:30:00,21.24,21.25,21.2,21.24,697911.0,17.7812,17.7896,17.7477,17.7812,697911.0
2016-01-06 11:40:00,21.24,21.25,21.21,21.24,914484.0,17.7812,17.7896,17.7561,17.7812,914484.0
2016-01-06 11:50:00,21.24,21.26,21.23,21.24,607248.0,17.7812,17.798,17.7728,17.7812,607248.0
2016-01-06 12:00:00,21.24,21.25,21.21,21.24,802905.0,17.7812,17.7896,17.7561,17.7812,802905.0
2016-01-06 12:10:00,21.23,21.27,21.21,21.24,753057.0,17.7728,17.8063,17.7561,17.7812,753057.0
2016-01-06 12:20:00,21.24,21.24,21.19,21.22,469101.0,17.7812,17.7812,17.7394,17.7645,469101.0
2016-01-06 12:30:00,21.22,21.28,21.22,21.27,597318.0,17.7645,17.8147,17.7645,17.8063,597318.0
2016-01-06 12:40:00,21.27,21.32,21.25,21.26,769431.0,17.8063,17.8482,17.7896,17.798,769431.0
2016-01-06 12:50:00,21.26,21.27,21.25,21.26,309840.0,17.798,17.8063,17.7896,17.798,309840.0
2016-01-06 13:00:00,21.26,21.28,21.25,21.26,607296.0,17.798,17.8147,17.7896,17.798,607296.0
2016-01-06 13:10:00,21.26,21.26,21.21,21.22,677883.0,17.798,17.798,17.7561,17.7645,677883.0
2016-01-06 13:20:00,21.22,21.25,21.21,21.22,614565.0,17.7645,17.7896,17.7561,17.7645,614565.0
2016-01-06 13:30:00,21.22,21.24,21.21,21.23,679755.0,17.7645,17.7812,17.7561,17.7728,679755.0
2016-01-06 13:40:00,21.22,21.26,21.22,21.25,525576.0,17.7645,17.798,17.7645,17.7896,525576.0
2016-01-06 13:50:00,21.25,21.28,21.24,21.27,641598.0,17.7896,17.8147,17.7812,17.8063,641598.0
2016-01-06 14:00:00,21.27,21.31,21.25,21.3,914649.0,17.8063,17.8398,17.7896,17.8314,914649.0
2016-01-06 14:10:00,21.3,21.31,21.27,21.29,770541.0,17.8314,17.8398,17.8063,17.8231,770541.0
2016-01-06 14:20:00,21.29,21.31,21.26,21.31,1053153.0,17.8231,17.8398,17.798,17.8398,1053153.0
2016-01-06 14:30:00,21.31,21.31,21.25,21.26,973254.0,17.8398,17.8398,17.7896,17.798,973254.0
2016-01-06 14:40:00,21.26,21.26,21.13,21.13,1056444.0,17.798,17.798,17.6891,17.6891,1056444.0
2016-01-06 14:50:00,21.13,21.17,21.09,21.13,1514829.0,17.6891,17.7226,17.6556,17.6891,1514829.0
2016-01-06 15:00:00,21.13,21.14,21.09,21.09,817311.0,17.6891,17.6975,17.6556,17.6556,817311.0
2016-01-06 15:10:00,21.1,21.18,21.09,21.17,1361937.0,17.664,17.731,17.6556,17.7226,1361937.0
2016-01-06 15:20:00,21.17,21.22,21.16,21.2,1156785.0,17.7226,17.7645,17.7142,17.7477,1156785.0
2016-01-06 15:30:00,21.2,21.22,21.18,21.2,1247154.0,17.7477,17.7645,17.731,17.7477,1247154.0
2016-01-06 15:40:00,21.2,21.21,21.15,21.16,1698696.0,17.7477,17.7561,17.7059,17.7142,1698696.0
2016-01-06 15:50:00,21.16,21.21,21.14,21.2,3435960.0,17.7142,17.7561,17.6975,17.7477,3435960.0
2016-01-07 09:30:00,20.99,21.3,20.97,21.27,2486169.0,17.5719,17.8314,17.5552,17.8063,2486169.0
2016-01-07 09:40:00,21.27,21.47,21.26,21.44,2705112.0,17.8063,17.9738,17.798,17.9486,2705112.0
2016-01-07 09:50:00,21.45,21.55,21.4,21.52,2656824.0,17.957,18.0407,17.9152,18.0156,2656824.0
2016-01-07 10:00:00,21.52,21.74,21.52,21.66,5385675.0,18.0156,18.1998,18.0156,18.1328,5385675.0
2016-01-07 10:10:00,21.66,21.68,21.58,21.61,2811528.0,18.1328,18.1496,18.0658,18.091,2811528.0
2016-01-07 10:20:00,21.61,21.63,21.47,21.5,2440602.0,18.091,18.1077,17.9738,17.9989,2440602.0
2016-01-07 10:30:00,21.51,21.57,21.5,21.56,1063587.0,18.0072,18.0575,17.9989,18.0491,1063587.0
2016-01-07 10:40:00,21.55,21.58,21.51,21.55,1529736.0,18.0407,18.0658,18.0072,18.0407,1529736.0
2016-01-07 10:50:00,21.55,21.58,21.53,21.56,1123842.0,18.0407,18.0658,18.024,18.0491,1123842.0
2016-01-07 11:00:00,21.56,21.58,21.51,21.54,1367604.0,18.0491,18.0658,18.0072,18.0324,1367604.0
2016-01-07 11:10:00,21.55,21.55,21.47,21.53,1134306.0,18.0407,18.0407,17.9738,18.024,1134306.0
2016-01-07 11:20:00,21.53,21.54,21.47,21.48,975159.0,18.024,18.0324,17.9738,17.9821,975159.0
2016-01-07 11:30:00,21.48,21.5,21.47,21.49,1099338.0,17.9821,17.9989,17.9738,17.9905,1099338.0
2016-01-07 11:40:00,21.49,21.53,21.44,21.47,910929.0,17.9905,18.024,17.9486,17.9738,910929.0
2016-01-07 11:50:00,21.47,21.56,21.46,21.52,1074867.0,17.9738,18.0491,17.9654,18.0156,1074867.0
2016-01-07 12:00:00,21.52,21.62,21.51,21.6,1550820.0,18.0156,18.0993,18.0072,18.0826,1550820.0
2016-01-07 12:10:00,21.6,21.61,21.56,21.59,2370339.0,18.0826,18.091,18.0491,18.0742,2370339.0
2016-01-07 12:20:00,21.59,21.6,21.57,21.59,1095966.0,18.0742,18.0826,18.0575,18.0742,1095966.0
2016-01-07 12:30:00,21.59,21.62,21.58,21.62,1113102.0,18.0742,18.0993,18.0658,18.0993,1113102.0
2016-01-07 12:40:00,21.61,21.68,21.6,21.68,1204092.0,18.091,18.1496,18.0826,18.1496,1204092.0
2016-01-07 12:50:00,21.68,21.69,21.59,21.61,1432908.0,18.1496,18.1579,18.0742,18.091,1432908.0
2016-01-07 13:00:00,21.61,21.62,21.52,21.52,1031271.0,18.091,18.0993,18.0156,18.0156,1031271.0
2016-01-07 13:10:00,21.52,21.55,21.48,21.51,1366791.0,18.0156,18.0407,17.9821,18.0072,1366791.0
2016-01-07 13:20:00,21.51,21.59,21.5,21.59,1347756.0,18.0072,18.0742,17.9989,18.0742,1347756.0
2016-01-07 13:30:00,21.59,21.65,21.55,21.59,1773687.0,18.0742,18.1244,18.0407,18.0742,1773687.0
2016-01-07 13:40:00,21.59,21.64,21.57,21.62,1211775.0,18.0742,18.1161,18.0575,18.0993,1211775.0
2016-01-07 13:50:00,21.62,21.62,21.57,21.58,805617.0,18.0993,18.0993,18.0575,18.0658,805617.0
2016-01-07 14:00:00,21.58,21.61,21.53,21.57,1373403.0,18.0658,18.091,18.024,18.0575,1373403.0
2016-01-07 14:10:00,21.57,21.61,21.56,21.6,1093590.0,18.0575,18.091,18.0491,18.0826,1093590.0
2016-01-07 14:20:00,21.6,21.6,21.56,21.57,1078671.0,18.0826,18.0826,18.0491,18.0575,1078671.0
2016-01-07 14:30:00,21.57,21.63,21.56,21.62,1429479.0,18.0575,18.1077,18.0491,18.0993,1429479.0
2016-01-07 14:40:00,21.62,21.63,21.6,21.61,1449216.0,18.0993,18.1077,18.0826,18.091,1449216.0
2016-01-07 14:50:00,21.61,21.62,21.5,21.5,2001753.0,18.091,18.0993,17.9989,17.9989,2001753.0
2016-01-07 15:00:00,21.5,21.55,21.5,21.54,1993611.0,17.9989,18.0407,17.9989,18.0324,1993611.0
2016-01-07 15:10:00,21.54,21.57,21.52,21.56,1685841.0,18.0324,18.0575,18.0156,18.0491,1685841.0
2016-01-07 15:20:00,21.56,21.59,21.52,21.55,1968051.0,18.0491,18.0742,18.0156,18.0407,1968051.0
2016-01-07 15:30:00,21.55,21.67,21.55,21.65,1964463.0,18.0407,18.1412,18.0407,18.1244,1964463.0
2016-01-07 15:40:00,21.65,21.71,21.62,21.69,2939145.0,18.1244,18.1747,18.0993,18.1579,2939145.0
2016-01-07 15:50:00,21.68,21.7,21.65,21.67,4372860.0,18.1496,18.1663,18.1244,18.1412,4372860.0
2016-01-08 09:30:00,21.69,21.8,21.59,21.64,2865531.0,18.1579,18.25,18.0742,18.1161,2865531.0
2016-01-08 09:40:00,21.64,21.7,21.53,21.62,1429248.0,18.1161,18.1663,18.024,18.0993,1429248.0
2016-01-08 09:50:00,21.63,21.68,21.58,21.6,1284609.0,18.1077,18.1496,18.0658,18.0826,1284609.0
2016-01-08 10:00:00,21.6,21.62,21.53,21.53,2242035.0,18.0826,18.0993,18.024,18.024,2242035.0
2016-01-08 10:10:00,21.53,21.55,21.43,21.5,1696731.0,18.024,18.0407,17.9403,17.9989,1696731.0
2016-01-08 10:20:00,21.5,21.55,21.49,21.52,1277811.0,17.9989,18.0407,17.9905,18.0156,1277811.0
2016-01-08 10:30:00,21.51,21.56,21.51,21.54,1376490.0,18.0072,18.0491,18.0072,18.0324,1376490.0
2016-01-08 10:40:00,21.54,21.64,21.54,21.62,1014144.0,18.0324,18.1161,18.0324,18.0993,1014144.0
2016-01-08 10:50:00,21.62,21.65,21.54,21.55,1179207.0,18.0993,18.1244,18.0324,18.0407,1179207.0
2016-01-08 11:00:00,21.55,21.58,21.54,21.55,1528644.0,18.0407,18.0658,18.0324,18.0407,1528644.0
2016-01-08 11:10:00,21.56,21.58,21.54,21.55,920694.0,18.0491,18.0658,18.0324,18.0407,920694.0
2016-01-08 11:20:00,21.55,21.57,21.51,21.54,1102452.0,18.0407,18.0575,18.0072,18.0324,1102452.0
2016-01-08 11:30:00,21.55,21.55,21.5,21.52,1242567.0,18.0407,18.0407,17.9989,18.0156,1242567.0
2016-01-08 11:40:00,21.52,21.56,21.5,21.55,792072.0,18.0156,18.0491,17.9989,18.0407,792072.0
2016-01-08 11:50:00,21.54,21.54,21.5,21.54,693864.0,18.0324,18.0324,17.9989,18.0324,693864.0
2016-01-08 12:00:00,21.54,21.55,21.48,21.55,855462.0,18.0324,18.0407,17.9821,18.0407,855462.0
2016-01-08 12:10:00,21.55,21.57,21.54,21.55,663252.0,18.0407,18.0575,18.0324,18.0407,663252.0
2016-01-08 12:20:00,21.55,21.57,21.55,21.56,544968.0,18.0407,18.0575,18.0407,18.0491,544968.0
2016-01-08 12:30:00,21.56,21.56,21.55,21.55,578994.0,18.0491,18.0491,18.0407,18.0407,578994.0
2016-01-08 12:40:00,21.55,21.6,21.55,21.57,645840.0,18.0407,18.0826,18.0407,18.0575,645840.0
2016-01-08 12:50:00,21.58,21.58,21.54,21.55,340188.0,18.0658,18.0658,18.0324,18.0407,340188.0
2016-01-08 13:00:00,21.55,21.58,21.54,21.57,799947.0,18.0407,18.0658,18.0324,18.0575,799947.0
2016-01-08 13:10:00,21.57,21.59,21.56,21.59,507111.0,18.0575,18.0742,18.0491,18.0742,507111.0
2016-01-08 13:20:00,21.59,21.59,21.54,21.57,640296.0,18.0742,18.0742,18.0324,18.0575,640296.0
2016-01-08 13:30:00,21.57,21.58,21.55,21.57,334173.0,18.0575,18.0658,18.0407,18.0575,334173.0
2016-01-08 13:40:00,21.57,21.57,21.54,21.54,774033.0,18.0575,18.0575,18.0324,18.0324,774033.0
2016-01-08 13:50:00,21.54,21.56,21.54,21.54,625629.0,18.0324,18.0491,18.0324,18.0324,625629.0
2016-01-08 14:00:00,21.55,21.59,21.55,21.56,501597.0,18.0407,18.0742,18.0407,18.0491,501597.0
2016-01-08 14:10:00,21.56,21.56,21.53,21.54,1828941.0,18.0491,18.0491,18.024,18.0324,1828941.0
2016-01-08 14:20:00,21.54,21.56,21.53,21.53,1065456.0,18.0324,18.0491,18.024,18.024,1065456.0
2016-01-08 14:30:00,21.53,21.55,21.47,21.47,1535973.0,18.024,18.0407,17.9738,17.9738,1535973.0
2016-01-08 14:40:00,21.47,21.48,21.44,21.46,1272705.0,17.9738,17.9821,17.9486,17.9654,1272705.0
2016-01-08 14:50:00,21.46,21.48,21.41,21.43,902088.0,17.9654,17.9821,17.9235,17.9403,902088.0
2016-01-08 15:00:00,21.43,21.43,21.34,21.34,1004586.0,17.9403,17.9403,17.8649,17.8649,1004586.0
2016-01-08 15:10:00,21.34,21.34,21.21,21.22,2279643.0,17.8649,17.8649,17.7561,17.7645,2279643.0
2016-01-08 15:20:00,21.21,21.29,21.2,21.23,1251027.0,17.7561,17.8231,17.7477,17.7728,1251027.0
2016-01-08 15:30:00,21.23,21.27,21.22,21.25,1289550.0,17.7728,17.8063,17.7645,17.7896,1289550.0
2016-01-08 15:40:00,21.24,21.27,21.19,21.19,1452543.0,17.7812,17.8063,17.7394,17.7394,1452543.0
2016-01-08 15:50:00,21.19,21.22,21.14,21.17,3595902.0,17.7394,17.7645,17.6975,17.7226,3595902.0
2016-01-11 09:30:00,21.25,21.39,21.22,21.33,1480839.0,17.7896,17.9068,17.7645,17.8566,1480839.0
2016-01-11 09:40:00,21.33,21.37,21.29,21.29,1109331.0,17.8566,17.89,17.8231,17.8231,1109331.0
2016-01-11 09:50:00,21.29,21.33,21.28,21.31,1079424.0,17.8231,17.8566,17.8147,17.8398,1079424.0
2016-01-11 10:00:00,21.3,21.33,21.29,21.33,1472043.0,17.8314,17.8566,17.8231,17.8566,1472043.0
2016-01-11 10:10:00,21.33,21.36,21.3,21.36,1367715.0,17.8566,17.8817,17.8314,17.8817,1367715.0
2016-01-11 10:20:00,21.36,21.44,21.34,21.36,1071555.0,17.8817,17.9486,17.8649,17.8817,1071555.0
2016-01-11 10:30:00,21.36,21.4,21.35,21.37,1071186.0,17.8817,17.9152,17.8733,17.89,1071186.0
2016-01-11 10:40:00,21.37,21.38,21.3,21.31,840114.0,17.89,17.8984,17.8314,17.8398,840114.0
2016-01-11 10:50:00,21.31,21.33,21.24,21.27,791295.0,17.8398,17.8566,17.7812,17.8063,791295.0
2016-01-11 11:00:00,21.27,21.28,21.21,21.25,676890.0,17.8063,17.8147,17.7561,17.7896,676890.0
2016-01-11 11:10:00,21.25,21.4,21.25,21.35,763965.0,17.7896,17.9152,17.7896,17.8733,763965.0
2016-01-11 11:20:00,21.35,21.38,21.33,21.36,384936.0,17.8733,17.8984,17.8566,17.8817,384936.0
2016-01-11 11:30:00,21.36,21.36,21.31,21.35,590745.0,17.8817,17.8817,17.8398,17.8733,590745.0
2016-01-11 11:40:00,21.35,21.38,21.32,21.36,575856.0,17.8733,17.8984,17.8482,17.8817,575856.0
2016-01-11 11:50:00,21.36,21.38,21.34,21.35,603099.0,17.8817,17.8984,17.8649,17.8733,603099.0
2016-01-11 12:00:00,21.35,21.37,21.34,21.36,351915.0,17.8733,17.89,17.8649,17.8817,351915.0
2016-01-11 12:10:00,21.36,21.38,21.34,21.35,413850.0,17.8817,17.8984,17.8649,17.8733,413850.0
2016-01-11 12:20:00,21.35,21.35,21.31,21.33,339294.0,17.8733,17.8733,17.8398,17.8566,339294.0
2016-01-11 12:30:00,21.33,21.34,21.29,21.29,366027.0,17.8566,17.8649,17.8231,17.8231,366027.0
2016-01-11 12:40:00,21.29,21.34,21.28,21.34,405450.0,17.8231,17.8649,17.8147,17.8649,405450.0
2016-01-11 12:50:00,21.34,21.34,21.31,21.34,530712.0,17.8649,17.8649,17.8398,17.8649,530712.0
2016-01-11 13:00:00,21.34,21.35,21.33,21.34,955227.0,17.8649,17.8733,17.8566,17.8649,955227.0
2016-01-11 13:10:00,21.34,21.35,21.29,21.32,591075.0,17.8649,17.8733,17.8231,17.8482,591075.0
2016-01-11 13:20:00,21.32,21.32,21.28,21.29,457359.0,17.8482,17.8482,17.8147,17.8231,457359.0
2016-01-11 13:30:00,21.29,21.31,21.26,21.28,519186.0,17.8231,17.8398,17.798,17.8147,519186.0
2016-01-11 13:40:00,21.28,21.28,21.25,21.25,394761.0,17.8147,17.8147,17.7896,17.7896,394761.0
2016-01-11 13:50:00,21.25,21.28,21.23,21.26,385371.0,17.7896,17.8147,17.7728,17.798,385371.0
2016-01-11 14:00:00,21.26,21.33,21.25,21.33,703080.0,17.798,17.8566,17.7896,17.8566,703080.0
2016-01-11 14:10:00,21.33,21.37,21.31,21.34,1111230.0,17.8566,17.89,17.8398,17.8649,1111230.0
2016-01-11 14:20:00,21.34,21.35,21.3,21.32,742701.0,17.8649,17.8733,17.8314,17.8482,742701.0
2016-01-11 14:30:00,21.32,21.33,21.29,21.32,429252.0,17.8482,17.8566,17.8231,17.8482,429252.0
2016-01-11 14:40:00,21.31,21.33,21.29,21.3,778725.0,17.8398,17.8566,17.8231,17.8314,778725.0
2016-01-11 14:50:00,21.3,21.31,21.28,21.29,557739.0,17.8314,17.8398,17.8147,17.8231,557739.0
2016-01-11 15:00:00,21.29,21.33,21.29,21.31,635304.0,17.8231,17.8566,17.8231,17.8398,635304.0
2016-01-11 15:10:00,21.31,21.32,21.28,21.3,700002.0,17.8398,17.8482,17.8147,17.8314,700002.0
2016-01-11 15:20:00,21.3,21.41,21.29,21.4,1435752.0,17.8314,17.9235,17.8231,17.9152,1435752.0
2016-01-11 15:30:00,21.4,21.47,21.39,21.43,1462644.0,17.9152,17.9738,17.9068,17.9403,1462644.0
2016-01-11 15:40:00,21.43,21.49,21.43,21.45,1279755.0,17.9403,17.9905,17.9403,17.957,1279755.0
2016-01-11 15:50:00,21.45,21.49,21.41,21.41,2163570.0,17.957,17.9905,17.9235,17.9235,2163570.0
2016-01-12 09:30:00,21.46,21.55,21.44,21.48,1298871.0,17.9654,18.0407,17.9486,17.9821,1298871.0
2016-01-12 09:40:00,21.48,21.58,21.47,21.55,797919.0,17.9821,18.0658,17.9738,18.0407,797919.0
2016-01-12 09:50:00,21.55,21.56,21.49,21.51,763668.0,18.0407,18.0491,17.9905,18.0072,763668.0
2016-01-12 10:00:00,21.51,21.52,21.46,21.46,650709.0,18.0072,18.0156,17.9654,17.9654,650709.0
2016-01-12 10:10:00,21.47,21.51,21.42,21.46,633843.0,17.9738,18.0072,17.9319,17.9654,633843.0
2016-01-12 10:20:00,21.45,21.45,21.38,21.4,737259.0,17.957,17.957,17.8984,17.9152,737259.0
2016-01-12 10:30:00,21.4,21.45,21.39,21.43,669795.0,17.9152,17.957,17.9068,17.9403,669795.0
2016-01-12 10:40:00,21.43,21.47,21.4,21.41,570954.0,17.9403,17.9738,17.9152,17.9235,570954.0
2016-01-12 10:50:00,21.41,21.45,21.4,21.43,595854.0,17.9235,17.957,17.9152,17.9403,595854.0
2016-01-12 11:00:00,21.43,21.43,21.34,21.37,680424.0,17.9403,17.9403,17.8649,17.89,680424.0
2016-01-12 11:10:00,21.37,21.38,21.34,21.36,562680.0,17.89,17.8984,17.8649,17.8817,562680.0
2016-01-12 11:20:00,21.36,21.38,21.32,21.36,602739.0,17.8817,17.8984,17.8482,17.8817,602739.0
2016-01-12 11:30:00,21.36,21.37,21.34,21.35,557394.0,17.8817,17.89,17.8649,17.8733,557394.0
2016-01-12 11:40:00,21.35,21.4,21.35,21.39,328365.0,17.8733,17.9152,17.8733,17.9068,328365.0
2016-01-12 11:50:00,21.39,21.39,21.33,21.33,379023.0,17.9068,17.9068,17.8566,17.8566,379023.0
2016-01-12 12:00:00,21.33,21.37,21.32,21.35,287820.0,17.8566,17.89,17.8482,17.8733,287820.0
2016-01-12 12:10:00,21.36,21.38,21.34,21.35,303315.0,17.8817,17.8984,17.8649,17.8733,303315.0
2016-01-12 12:20:00,21.35,21.36,21.33,21.34,357630.0,17.8733,17.8817,17.8566,17.8649,357630.0
2016-01-12 12:30:00,21.34,21.35,21.28,21.32,417831.0,17.8649,17.8733,17.8147,17.8482,417831.0
2016-01-12 12:40:00,21.31,21.33,21.28,21.31,344718.0,17.8398,17.8566,17.8147,17.8398,344718.0
2016-01-12 12:50:00,21.31,21.33,21.29,21.3,282102.0,17.8398,17.8566,17.8231,17.8314,282102.0
2016-01-12 13:00:00,21.3,21.33,21.3,21.32,330651.0,17.8314,17.8566,17.8314,17.8482,330651.0
2016-01-12 13:10:00,21.32,21.34,21.3,21.32,473163.0,17.8482,17.8649,17.8314,17.8482,473163.0
2016-01-12 13:20:00,21.31,21.32,21.3,21.3,448491.0,17.8398,17.8482,17.8314,17.8314,448491.0
2016-01-12 13:30:00,21.3,21.32,21.27,21.31,449835.0,17.8314,17.8482,17.8063,17.8398,449835.0
2016-01-12 13:40:00,21.31,21.33,21.3,21.31,402627.0,17.8398,17.8566,17.8314,17.8398,402627.0
2016-01-12 13:50:00,21.31,21.32,21.27,21.27,423678.0,17.8398,17.8482,17.8063,17.8063,423678.0
2016-01-12 14:00:00,21.27,21.28,21.2,21.22,726093.0,17.8063,17.8147,17.7477,17.7645,726093.0
2016-01-12 14:10:00,21.22,21.23,21.16,21.16,861081.0,17.7645,17.7728,17.7142,17.7142,861081.0
2016-01-12 14:20:00,21.16,21.22,21.14,21.19,1231725.0,17.7142,17.7645,17.6975,17.7394,1231725.0
2016-01-12 14:30:00,21.18,21.23,21.18,21.22,1283652.0,17.731,17.7728,17.731,17.7645,1283652.0
2016-01-12 14:40:00,21.22,21.23,21.2,21.21,606333.0,17.7645,17.7728,17.7477,17.7561,606333.0
2016-01-12 14:50:00,21.21,21.23,21.2,21.2,940644.0,17.7561,17.7728,17.7477,17.7477,940644.0
2016-01-12 15:00:00,21.21,21.21,21.16,21.16,798627.0,17.7561,17.7561,17.7142,17.7142,798627.0
2016-01-12 15:10:00,21.16,21.23,21.16,21.23,804117.0,17.7142,17.7728,17.7142,17.7728,804117.0
2016-01-12 15:20:00,21.23,21.25,21.2,21.2,1170627.0,17.7728,17.7896,17.7477,17.7477,1170627.0
2016-01-12 15:30:00,21.2,21.22,21.15,21.18,1482669.0,17.7477,17.7645,17.7059,17.731,1482669.0
2016-01-12 15:40:00,21.18,21.24,21.17,21.2,1298787.0,17.731,17.7812,17.7226,17.7477,1298787.0
2016-01-12 15:50:00,21.2,21.22,21.18,21.2,3286134.0,17.7477,17.7645,17.731,17.7477,3286134.0
2016-01-13 09:30:00,21.24,21.24,21.01,21.01,1209684.0,17.7812,17.7812,17.5887,17.5887,1209684.0
2016-01-13 09:40:00,21.01,21.01,20.91,20.98,1239870.0,17.5887,17.5887,17.505,17.5636,1239870.0
2016-01-13 09:50:00,20.98,21.0,20.94,20.96,972777.0,17.5636,17.5803,17.5301,17.5468,972777.0
2016-01-13 10:00:00,20.96,21.01,20.95,21.0,1039278.0,17.5468,17.5887,17.5384,17.5803,1039278.0
2016-01-13 10:10:00,21.0,21.05,20.95,20.97,755862.0,17.5803,17.6222,17.5384,17.5552,755862.0
2016-01-13 10:20:00,20.97,21.0,20.95,20.99,569457.0,17.5552,17.5803,17.5384,17.5719,569457.0
2016-01-13 10:30:00,20.98,20.98,20.81,20.82,1168557.0,17.5636,17.5636,17.4212,17.4296,1168557.0
2016-01-13 10:40:00,20.82,20.85,20.77,20.77,1050279.0,17.4296,17.4547,17.3878,17.3878,1050279.0
2016-01-13 10:50:00,20.78,20.82,20.76,20.81,1156902.0,17.3961,17.4296,17.3794,17.4212,1156902.0
2016-01-13 11:00:00,20.81,20.84,20.79,20.8,1245219.0,17.4212,17.4464,17.4045,17.4129,1245219.0
2016-01-13 11:10:00,20.8,20.85,20.76,20.84,1367535.0,17.4129,17.4547,17.3794,17.4464,1367535.0
2016-01-13 11:20:00,20.84,20.9,20.84,20.89,472449.0,17.4464,17.4966,17.4464,17.4882,472449.0
2016-01-13 11:30:00,20.89,20.91,20.87,20.9,811161.0,17.4882,17.505,17.4715,17.4966,811161.0
2016-01-13 11:40:00,20.9,20.91,20.83,20.83,574932.0,17.4966,17.505,17.438,17.438,574932.0
2016-01-13 11:50:00,20.83,20.84,20.78,20.8,527325.0,17.438,17.4464,17.3961,17.4129,527325.0
2016-01-13 12:00:00,20.8,20.84,20.8,20.83,435399.0,17.4129,17.4464,17.4129,17.438,435399.0
2016-01-13 12:10:00,20.83,20.84,20.78,20.8,698457.0,17.438,17.4464,17.3961,17.4129,698457.0
2016-01-13 12:20:00,20.8,20.83,20.79,20.82,425691.0,17.4129,17.438,17.4045,17.4296,425691.0
2016-01-13 12:30:00,20.83,20.83,20.78,20.78,366405.0,17.438,17.438,17.3961,17.3961,366405.0
2016-01-13 12:40:00,20.78,20.82,20.78,20.81,469899.0,17.3961,17.4296,17.3961,17.4212,469899.0
2016-01-13 12:50:00,20.81,20.82,20.78,20.8,419715.0,17.4212,17.4296,17.3961,17.4129,419715.0
2016-01-13 13:00:00,20.8,20.81,20.78,20.8,428484.0,17.4129,17.4212,17.3961,17.4129,428484.0
2016-01-13 13:10:00,20.8,20.82,20.8,20.82,531075.0,17.4129,17.4296,17.4129,17.4296,531075.0
2016-01-13 13:20:00,20.82,20.82,20.76,20.76,918342.0,17.4296,17.4296,17.3794,17.3794,918342.0
2016-01-13 13:30:00,20.76,20.77,20.74,20.74,583407.0,17.3794,17.3878,17.3626,17.3626,583407.0
2016-01-13 13:40:00,20.74,20.78,20.73,20.74,682491.0,17.3626,17.3961,17.3543,17.3626,682491.0
2016-01-13 13:50:00,20.74,20.78,20.73,20.76,829686.0,17.3626,17.3961,17.3543,17.3794,829686.0
2016-01-13 14:00:00,20.76,20.79,20.74,20.78,699642.0,17.3794,17.4045,17.3626,17.3961,699642.0
2016-01-13 14:10:00,20.77,20.8,20.75,20.78,660627.0,17.3878,17.4129,17.371,17.3961,660627.0
2016-01-13 14:20:00,20.78,20.81,20.75,20.8,622131.0,17.3961,17.4212,17.371,17.4129,622131.0
2016-01-13 14:30:00,20.79,20.8,20.72,20.74,693843.0,17.4045,17.4129,17.3459,17.3626,693843.0
2016-01-13 14:40:00,20.74,20.74,20.66,20.7,1176198.0,17.3626,17.3626,17.2957,17.3291,1176198.0
2016-01-13 14:50:00,20.7,20.72,20.66,20.68,987225.0,17.3291,17.3459,17.2957,17.3124,987225.0
2016-01-13 15:00:00,20.68,20.72,20.66,20.7,1400004.0,17.3124,17.3459,17.2957,17.3291,1400004.0
2016-01-13 15:10:00,20.7,20.74,20.66,20.73,1184685.0,17.3291,17.3626,17.2957,17.3543,1184685.0
2016-01-13 15:20:00,20.73,20.79,20.71,20.72,1146033.0,17.3543,17.4045,17.3375,17.3459,1146033.0
2016-01-13 15:30:00,20.72,20.74,20.67,20.69,1310880.0,17.3459,17.3626,17.304,17.3208,1310880.0
2016-01-13 15:40:00,20.69,20.72,20.63,20.63,1784568.0,17.3208,17.3459,17.2705,17.2705,1784568.0
2016-01-13 15:50:00,20.64,20.66,20.61,20.64,2632659.0,17.2789,17.2957,17.2538,17.2789,2632659.0
2016-01-14 09:30:00,20.67,20.78,20.65,20.78,1099263.0,17.304,17.3961,17.2873,17.3961,1099263.0
2016-01-14 09:40:00,20.78,20.83,20.69,20.7,1128513.0,17.3961,17.438,17.3208,17.3291,1128513.0
2016-01-14 09:50:00,20.7,20.71,20.62,20.65,880236.0,17.3291,17.3375,17.2622,17.2873,880236.0
2016-01-14 10:00:00,20.65,20.67,20.61,20.63,1609131.0,17.2873,17.304,17.2538,17.2705,1609131.0
2016-01-14 10:10:00,20.63,20.8,20.62,20.79,1174548.0,17.2705,17.4129,17.2622,17.4045,1174548.0
2016-01-14 10:20:00,20.8,20.88,20.72,20.84,1179447.0,17.4129,17.4798,17.3459,17.4464,1179447.0
2016-01-14 10:30:00,20.85,20.98,20.83,20.93,1483662.0,17.4547,17.5636,17.438,17.5217,1483662.0
2016-01-14 10:40:00,20.93,20.93,20.83,20.87,1159281.0,17.5217,17.5217,17.438,17.4715,1159281.0
2016-01-14 10:50:00,20.87,20.93,20.85,20.92,843252.0,17.4715,17.5217,17.4547,17.5133,843252.0
2016-01-14 11:00:00,20.92,20.95,20.88,20.91,937272.0,17.5133,17.5384,17.4798,17.505,937272.0
2016-01-14 11:10:00,20.91,21.02,20.91,20.97,752487.0,17.505,17.597,17.505,17.5552,752487.0
2016-01-14 11:20:00,20.97,20.99,20.92,20.95,463161.0,17.5552,17.5719,17.5133,17.5384,463161.0
2016-01-14 11:30:00,20.95,20.96,20.91,20.94,616218.0,17.5384,17.5468,17.505,17.5301,616218.0
2016-01-14 11:40:00,20.94,21.02,20.94,21.0,721236.0,17.5301,17.597,17.5301,17.5803,721236.0
2016-01-14 11:50:00,21.0,21.01,20.98,20.99,585183.0,17.5803,17.5887,17.5636,17.5719,585183.0
2016-01-14 12:00:00,20.99,21.01,20.95,20.95,570696.0,17.5719,17.5887,17.5384,17.5384,570696.0
2016-01-14 12:10:00,20.96,20.96,20.9,20.93,431139.0,17.5468,17.5468,17.4966,17.5217,431139.0
2016-01-14 12:20:00,20.92,20.96,20.92,20.94,555090.0,17.5133,17.5468,17.5133,17.5301,555090.0
2016-01-14 12:30:00,20.94,20.97,20.92,20.96,351345.0,17.5301,17.5552,17.5133,17.5468,351345.0
2016-01-14 12:40:00,20.97,20.99,20.94,20.96,396603.0,17.5552,17.5719,17.5301,17.5468,396603.0
2016-01-14 12:50:00,20.96,20.99,20.93,20.95,510078.0,17.5468,17.5719,17.5217,17.5384,510078.0
2016-01-14 13:00:00,20.95,21.02,20.95,21.01,369408.0,17.5384,17.597,17.5384,17.5887,369408.0
2016-01-14 13:10:00,21.01,21.05,21.0,21.04,463731.0,17.5887,17.6222,17.5803,17.6138,463731.0
2016-01-14 13:20:00,21.04,21.08,21.01,21.03,394554.0,17.6138,17.6473,17.5887,17.6054,394554.0
2016-01-14 13:30:00,21.04,21.08,21.03,21.06,403620.0,17.6138,17.6473,17.6054,17.6305,403620.0
2016-01-14 13:40:00,21.06,21.06,21.01,21.02,389841.0,17.6305,17.6305,17.5887,17.597,389841.0
2016-01-14 13:50:00,21.02,21.05,21.0,21.05,370038.0,17.597,17.6222,17.5803,17.6222,370038.0
2016-01-14 14:00:00,21.04,21.07,20.99,21.0,418632.0,17.6138,17.6389,17.5719,17.5803,418632.0
2016-01-14 14:10:00,21.0,21.04,20.98,21.0,678300.0,17.5803,17.6138,17.5636,17.5803,678300.0
2016-01-14 14:20:00,21.0,21.04,21.0,21.04,581085.0,17.5803,17.6138,17.5803,17.6138,581085.0
2016-01-14 14:30:00,21.03,21.04,20.99,21.01,598347.0,17.6054,17.6138,17.5719,17.5887,598347.0
2016-01-14 14:40:00,21.0,21.03,21.0,21.02,346395.0,17.5803,17.6054,17.5803,17.597,346395.0
2016-01-14 14:50:00,21.02,21.07,21.01,21.06,549258.0,17.597,17.6389,17.5887,17.6305,549258.0
2016-01-14 15:00:00,21.06,21.09,21.05,21.08,556875.0,17.6305,17.6556,17.6222,17.6473,556875.0
2016-01-14 15:10:00,21.08,21.11,21.07,21.1,503127.0,17.6473,17.6724,17.6389,17.664,503127.0
2016-01-14 15:20:00,21.1,21.21,21.07,21.07,1163973.0,17.664,17.7561,17.6389,17.6389,1163973.0
2016-01-14 15:30:00,21.07,21.08,21.0,21.0,975630.0,17.6389,17.6473,17.5803,17.5803,975630.0
2016-01-14 15:40:00,21.01,21.07,20.99,21.05,1588596.0,17.5887,17.6389,17.5719,17.6222,1588596.0
2016-01-14 15:50:00,21.05,21.06,21.0,21.02,3327591.0,17.6222,17.6305,17.5803,17.597,3327591.0
2016-01-15 09:30:00,20.52,20.82,20.5,20.66,3020745.0,17.1785,17.4296,17.1617,17.2957,3020745.0
2016-01-15 09:40:00,20.67,20.68,20.53,20.59,1063158.0,17.304,17.3124,17.1868,17.2371,1063158.0
2016-01-15 09:50:00,20.59,20.67,20.51,20.55,1749957.0,17.2371,17.304,17.1701,17.2036,1749957.0
2016-01-15 10:00:00,20.54,20.57,20.43,20.55,1250448.0,17.1952,17.2203,17.1031,17.2036,1250448.0
2016-01-15 10:10:00,20.56,20.63,20.51,20.62,702870.0,17.2119,17.2705,17.1701,17.2622,702870.0
2016-01-15 10:20:00,20.62,20.66,20.6,20.6,703002.0,17.2622,17.2957,17.2454,17.2454,703002.0
2016-01-15 10:30:00,20.6,20.68,20.59,20.67,698751.0,17.2454,17.3124,17.2371,17.304,698751.0
2016-01-15 10:40:00,20.67,20.8,20.64,20.77,787527.0,17.304,17.4129,17.2789,17.3878,787527.0
2016-01-15 10:50:00,20.77,20.77,20.73,20.74,717891.0,17.3878,17.3878,17.3543,17.3626,717891.0
2016-01-15 11:00:00,20.74,20.78,20.7,20.76,806229.0,17.3626,17.3961,17.3291,17.3794,806229.0
2016-01-15 11:10:00,20.76,20.82,20.71,20.74,1032147.0,17.3794,17.4296,17.3375,17.3626,1032147.0
2016-01-15 11:20:00,20.74,20.78,20.72,20.75,776829.0,17.3626,17.3961,17.3459,17.371,776829.0
2016-01-15 11:30:00,20.75,20.75,20.7,20.72,470373.0,17.371,17.371,17.3291,17.3459,470373.0
2016-01-15 11:40:00,20.72,20.74,20.63,20.63,535455.0,17.3459,17.3626,17.2705,17.2705,535455.0
2016-01-15 11:50:00,20.63,20.65,20.59,20.62,621807.0,17.2705,17.2873,17.2371,17.2622,621807.0
2016-01-15 12:00:00,20.62,20.62,20.53,20.56,721179.0,17.2622,17.2622,17.1868,17.2119,721179.0
2016-01-15 12:10:00,20.56,20.59,20.54,20.54,492816.0,17.2119,17.2371,17.1952,17.1952,492816.0
2016-01-15 12:20:00,20.54,20.55,20.47,20.51,1002012.0,17.1952,17.2036,17.1366,17.1701,1002012.0
2016-01-15 12:30:00,20.51,20.51,20.44,20.46,781152.0,17.1701,17.1701,17.1115,17.1282,781152.0
2016-01-15 12:40:00,20.45,20.5,20.43,20.47,578064.0,17.1199,17.1617,17.1031,17.1366,578064.0
2016-01-15 12:50:00,20.47,20.47,20.43,20.46,751011.0,17.1366,17.1366,17.1031,17.1282,751011.0
2016-01-15 13:00:00,20.45,20.49,20.42,20.44,692730.0,17.1199,17.1533,17.0947,17.1115,692730.0
2016-01-15 13:10:00,20.45,20.53,20.44,20.52,451551.0,17.1199,17.1868,17.1115,17.1785,451551.0
2016-01-15 13:20:00,20.52,20.54,20.5,20.5,522297.0,17.1785,17.1952,17.1617,17.1617,522297.0
2016-01-15 13:30:00,20.5,20.54,20.49,20.52,429288.0,17.1617,17.1952,17.1533,17.1785,429288.0
2016-01-15 13:40:00,20.53,20.61,20.52,20.56,658794.0,17.1868,17.2538,17.1785,17.2119,658794.0
2016-01-15 13:50:00,20.55,20.61,20.53,20.59,751254.0,17.2036,17.2538,17.1868,17.2371,751254.0
2016-01-15 14:00:00,20.6,20.61,20.56,20.58,780981.0,17.2454,17.2538,17.2119,17.2287,780981.0
2016-01-15 14:10:00,20.58,20.62,20.56,20.6,697668.0,17.2287,17.2622,17.2119,17.2454,697668.0
2016-01-15 14:20:00,20.6,20.62,20.55,20.55,461364.0,17.2454,17.2622,17.2036,17.2036,461364.0
2016-01-15 14:30:00,20.55,20.59,20.53,20.57,648471.0,17.2036,17.2371,17.1868,17.2203,648471.0
2016-01-15 14:40:00,20.57,20.62,20.56,20.62,642534.0,17.2203,17.2622,17.2119,17.2622,642534.0
2016-01-15 14:50:00,20.62,20.71,20.6,20.69,760023.0,17.2622,17.3375,17.2454,17.3208,760023.0
2016-01-15 15:00:00,20.69,20.71,20.66,20.67,1001292.0,17.3208,17.3375,17.2957,17.304,1001292.0
2016-01-15 15:10:00,20.67,20.68,20.6,20.62,914514.0,17.304,17.3124,17.2454,17.2622,914514.0
2016-01-15 15:20:00,20.62,20.69,20.6,20.68,1436040.0,17.2622,17.3208,17.2454,17.3124,1436040.0
2016-01-15 15:30:00,20.68,20.7,20.63,20.66,1220349.0,17.3124,17.3291,17.2705,17.2957,1220349.0
2016-01-15 15:40:00,20.66,20.7,20.63,20.66,1709988.0,17.2957,17.3291,17.2705,17.2957,1709988.0
2016-01-15 15:50:00,20.65,20.66,20.62,20.64,3629367.0,17.2873,17.2957,17.2622,17.2789,3629367.0
2016-01-19 09:30:00,20.75,20.92,20.67,20.84,2120448.0,17.371,17.5133,17.304,17.4464,2120448.0
2016-01-19 09:40:00,20.84,20.84,20.74,20.79,941535.0,17.4464,17.4464,17.3626,17.4045,941535.0
2016-01-19 09:50:00,20.78,20.85,20.73,20.81,771054.0,17.3961,17.4547,17.3543,17.4212,771054.0
2016-01-19 10:00:00,20.81,20.83,20.76,20.83,749841.0,17.4212,17.438,17.3794,17.438,749841.0
2016-01-19 10:10:00,20.82,20.83,20.76,20.79,981639.0,17.4296,17.438,17.3794,17.4045,981639.0
2016-01-19 10:20:00,20.79,20.92,20.78,20.9,826545.0,17.4045,17.5133,17.3961,17.4966,826545.0
2016-01-19 10:30:00,20.9,20.92,20.81,20.81,1155033.0,17.4966,17.5133,17.4212,17.4212,1155033.0
2016-01-19 10:40:00,20.81,20.82,20.75,20.79,1035690.0,17.4212,17.4296,17.371,17.4045,1035690.0
2016-01-19 10:50:00,20.79,20.81,20.76,20.77,644928.0,17.4045,17.4212,17.3794,17.3878,644928.0
2016-01-19 11:00:00,20.77,20.8,20.75,20.79,555420.0,17.3878,17.4129,17.371,17.4045,555420.0
2016-01-19 11:10:00,20.79,20.79,20.75,20.75,506118.0,17.4045,17.4045,17.371,17.371,506118.0
2016-01-19 11:20:00,20.75,20.81,20.74,20.81,726357.0,17.371,17.4212,17.3626,17.4212,726357.0
2016-01-19 11:30:00,20.81,20.87,20.81,20.84,487689.0,17.4212,17.4715,17.4212,17.4464,487689.0
2016-01-19 11:40:00,20.84,20.85,20.8,20.82,580932.0,17.4464,17.4547,17.4129,17.4296,580932.0
2016-01-19 11:50:00,20.81,20.85,20.8,20.83,433137.0,17.4212,17.4547,17.4129,17.438,433137.0
2016-01-19 12:00:00,20.83,20.83,20.78,20.78,421287.0,17.438,17.438,17.3961,17.3961,421287.0
2016-01-19 12:10:00,20.78,20.78,20.73,20.73,708255.0,17.3961,17.3961,17.3543,17.3543,708255.0
2016-01-19 12:20:00,20.73,20.77,20.71,20.76,516963.0,17.3543,17.3878,17.3375,17.3794,516963.0
2016-01-19 12:30:00,20.75,20.8,20.75,20.77,577590.0,17.371,17.4129,17.371,17.3878,577590.0
2016-01-19 12:40:00,20.77,20.78,20.76,20.78,625536.0,17.3878,17.3961,17.3794,17.3961,625536.0
2016-01-19 12:50:00,20.78,20.84,20.77,20.81,462531.0,17.3961,17.4464,17.3878,17.4212,462531.0
2016-01-19 13:00:00,20.82,20.85,20.82,20.85,565704.0,17.4296,17.4547,17.4296,17.4547,565704.0
2016-01-19 13:10:00,20.85,20.88,20.83,20.88,783207.0,17.4547,17.4798,17.438,17.4798,783207.0
2016-01-19 13:20:00,20.88,20.89,20.81,20.83,406086.0,17.4798,17.4882,17.4212,17.438,406086.0
2016-01-19 13:30:00,20.82,20.84,20.81,20.84,469518.0,17.4296,17.4464,17.4212,17.4464,469518.0
2016-01-19 13:40:00,20.83,20.84,20.81,20.83,519792.0,17.438,17.4464,17.4212,17.438,519792.0
2016-01-19 13:50:00,20.83,20.86,20.81,20.85,631806.0,17.438,17.4631,17.4212,17.4547,631806.0
2016-01-19 14:00:00,20.85,20.87,20.8,20.8,607329.0,17.4547,17.4715,17.4129,17.4129,607329.0
2016-01-19 14:10:00,20.8,20.81,20.74,20.78,929067.0,17.4129,17.4212,17.3626,17.3961,929067.0
2016-01-19 14:20:00,20.78,20.79,20.75,20.79,577305.0,17.3961,17.4045,17.371,17.4045,577305.0
2016-01-19 14:30:00,20.79,20.8,20.76,20.8,492567.0,17.4045,17.4129,17.3794,17.4129,492567.0
2016-01-19 14:40:00,20.8,20.81,20.74,20.74,1189977.0,17.4129,17.4212,17.3626,17.3626,1189977.0
2016-01-19 14:50:00,20.74,20.77,20.72,20.74,742938.0,17.3626,17.3878,17.3459,17.3626,742938.0
2016-01-19 15:00:00,20.74,20.78,20.72,20.76,705450.0,17.3626,17.3961,17.3459,17.3794,705450.0
2016-01-19 15:10:00,20.76,20.78,20.74,20.76,751263.0,17.3794,17.3961,17.3626,17.3794,751263.0
2016-01-19 15:20:00,20.76,20.82,20.75,20.81,777504.0,17.3794,17.4296,17.371,17.4212,777504.0
2016-01-19 15:30:00,20.81,20.86,20.81,20.84,1171608.0,17.4212,17.4631,17.4212,17.4464,1171608.0
2016-01-19 15:40:00,20.84,20.92,20.82,20.92,1745385.0,17.4464,17.5133,17.4296,17.5133,1745385.0
2016-01-19 15:50:00,20.92,20.93,20.85,20.86,2278653.0,17.5133,17.5217,17.4547,17.4631,2278653.0
2016-01-20 09:30:00,20.6,20.78,20.58,20.64,1841268.0,17.2454,17.3961,17.2287,17.2789,1841268.0
2016-01-20 09:40:00,20.63,20.69,20.6,20.6,1596864.0,17.2705,17.3208,17.2454,17.2454,1596864.0
2016-01-20 09:50:00,20.6,20.6,20.47,20.5,861654.0,17.2454,17.2454,17.1366,17.1617,861654.0
2016-01-20 10:00:00,20.5,20.52,20.45,20.51,962547.0,17.1617,17.1785,17.1199,17.1701,962547.0
2016-01-20 10:10:00,20.51,20.54,20.48,20.51,1161309.0,17.1701,17.1952,17.145,17.1701,1161309.0
2016-01-20 10:20:00,20.51,20.54,20.46,20.47,765444.0,17.1701,17.1952,17.1282,17.1366,765444.0
2016-01-20 10:30:00,20.47,20.47,20.34,20.35,1097808.0,17.1366,17.1366,17.0278,17.0361,1097808.0
2016-01-20 10:40:00,20.35,20.37,20.29,20.36,1148736.0,17.0361,17.0529,16.9859,17.0445,1148736.0
2016-01-20 10:50:00,20.36,20.37,20.25,20.27,1360086.0,17.0445,17.0529,16.9524,16.9692,1360086.0
2016-01-20 11:00:00,20.27,20.34,20.27,20.29,658743.0,16.9692,17.0278,16.9692,16.9859,658743.0
2016-01-20 11:10:00,20.29,20.36,20.28,20.34,873657.0,16.9859,17.0445,16.9775,17.0278,873657.0
2016-01-20 11:20:00,20.34,20.34,20.31,20.34,840990.0,17.0278,17.0278,17.0027,17.0278,840990.0
2016-01-20 11:30:00,20.34,20.36,20.32,20.33,767019.0,17.0278,17.0445,17.011,17.0194,767019.0
2016-01-20 11:40:00,20.33,20.35,20.28,20.28,609231.0,17.0194,17.0361,16.9775,16.9775,609231.0
2016-01-20 11:50:00,20.28,20.28,20.23,20.26,548367.0,16.9775,16.9775,16.9357,16.9608,548367.0
2016-01-20 12:00:00,20.26,20.29,20.24,20.26,756267.0,16.9608,16.9859,16.9441,16.9608,756267.0
2016-01-20 12:10:00,20.26,20.28,20.24,20.25,1073415.0,16.9608,16.9775,16.9441,16.9524,1073415.0
2016-01-20 12:20:00,20.25,20.26,20.14,20.17,1108614.0,16.9524,16.9608,16.8603,16.8855,1108614.0
2016-01-20 12:30:00,20.17,20.22,20.17,20.17,705408.0,16.8855,16.9273,16.8855,16.8855,705408.0
2016-01-20 12:40:00,20.17,20.19,20.1,20.11,625710.0,16.8855,16.9022,16.8269,16.8352,625710.0
2016-01-20 12:50:00,20.11,20.19,20.08,20.17,1085628.0,16.8352,16.9022,16.8101,16.8855,1085628.0
2016-01-20 13:00:00,20.16,20.19,20.15,20.17,1187136.0,16.8771,16.9022,16.8687,16.8855,1187136.0
2016-01-20 13:10:00,20.17,20.17,20.09,20.1,656370.0,16.8855,16.8855,16.8185,16.8269,656370.0
2016-01-20 13:20:00,20.1,20.16,20.07,20.14,977295.0,16.8269,16.8771,16.8017,16.8603,977295.0
2016-01-20 13:30:00,20.14,20.2,20.13,20.19,799941.0,16.8603,16.9106,16.852,16.9022,799941.0
2016-01-20 13:40:00,20.19,20.26,20.19,20.22,1320132.0,16.9022,16.9608,16.9022,16.9273,1320132.0
2016-01-20 13:50:00,20.22,20.26,20.2,20.2,1067751.0,16.9273,16.9608,16.9106,16.9106,1067751.0
2016-01-20 14:00:00,20.2,20.22,20.14,20.21,1284645.0,16.9106,16.9273,16.8603,16.9189,1284645.0
2016-01-20 14:10:00,20.21,20.26,20.18,20.23,1257174.0,16.9189,16.9608,16.8938,16.9357,1257174.0
2016-01-20 14:20:00,20.24,20.29,20.18,20.19,771957.0,16.9441,16.9859,16.8938,16.9022,771957.0
2016-01-20 14:30:00,20.19,20.2,20.14,20.19,803973.0,16.9022,16.9106,16.8603,16.9022,803973.0
2016-01-20 14:40:00,20.19,20.19,20.13,20.15,810675.0,16.9022,16.9022,16.852,16.8687,810675.0
2016-01-20 14:50:00,20.15,20.24,20.15,20.19,1391808.0,16.8687,16.9441,16.8687,16.9022,1391808.0
2016-01-20 15:00:00,20.19,20.28,20.17,20.24,1430019.0,16.9022,16.9775,16.8855,16.9441,1430019.0
2016-01-20 15:10:00,20.24,20.37,20.24,20.35,2699208.0,16.9441,17.0529,16.9441,17.0361,2699208.0
2016-01-20 15:20:00,20.35,20.42,20.34,20.4,2261364.0,17.0361,17.0947,17.0278,17.078,2261364.0
2016-01-20 15:30:00,20.4,20.43,20.35,20.39,2951595.0,17.078,17.1031,17.0361,17.0696,2951595.0
2016-01-20 15:40:00,20.39,20.41,20.28,20.32,1983498.0,17.0696,17.0864,16.9775,17.011,1983498.0
2016-01-20 15:50:00,20.32,20.34,20.28,20.28,3026757.0,17.011,17.0278,16.9775,16.9775,3026757.0
2016-01-21 09:30:00,20.33,20.47,20.31,20.37,1375428.0,17.0194,17.1366,17.0027,17.0529,1375428.0
2016-01-21 09:40:00,20.37,20.4,20.33,20.36,808596.0,17.0529,17.078,17.0194,17.0445,808596.0
2016-01-21 09:50:00,20.36,20.37,20.3,20.33,632112.0,17.0445,17.0529,16.9943,17.0194,632112.0
2016-01-21 10:00:00,20.34,20.47,20.31,20.47,948177.0,17.0278,17.1366,17.0027,17.1366,948177.0
2016-01-21 10:10:00,20.47,20.65,20.46,20.63,1596912.0,17.1366,17.2873,17.1282,17.2705,1596912.0
2016-01-21 10:20:00,20.63,20.74,20.6,20.69,1517649.0,17.2705,17.3626,17.2454,17.3208,1517649.0
2016-01-21 10:30:00,20.69,20.75,20.64,20.7,1007955.0,17.3208,17.371,17.2789,17.3291,1007955.0
2016-01-21 10:40:00,20.7,20.83,20.69,20.77,921522.0,17.3291,17.438,17.3208,17.3878,921522.0
2016-01-21 10:50:00,20.77,20.77,20.66,20.66,776616.0,17.3878,17.3878,17.2957,17.2957,776616.0
2016-01-21 11:00:00,20.66,20.76,20.62,20.74,1116441.0,17.2957,17.3794,17.2622,17.3626,1116441.0
2016-01-21 11:10:00,20.74,20.76,20.64,20.66,854079.0,17.3626,17.3794,17.2789,17.2957,854079.0
2016-01-21 11:20:00,20.66,20.67,20.6,20.61,730041.0,17.2957,17.304,17.2454,17.2538,730041.0
2016-01-21 11:30:00,20.61,20.74,20.61,20.73,627219.0,17.2538,17.3626,17.2538,17.3543,627219.0
2016-01-21 11:40:00,20.73,20.75,20.67,20.75,598149.0,17.3543,17.371,17.304,17.371,598149.0
2016-01-21 11:50:00,20.75,20.78,20.71,20.77,742395.0,17.371,17.3961,17.3375,17.3878,742395.0
2016-01-21 12:00:00,20.77,20.86,20.77,20.82,924660.0,17.3878,17.4631,17.3878,17.4296,924660.0
2016-01-21 12:10:00,20.83,20.84,20.78,20.82,404859.0,17.438,17.4464,17.3961,17.4296,404859.0
2016-01-21 12:20:00,20.82,20.91,20.8,20.9,769740.0,17.4296,17.505,17.4129,17.4966,769740.0
2016-01-21 12:30:00,20.9,20.92,20.87,20.92,708891.0,17.4966,17.5133,17.4715,17.5133,708891.0
2016-01-21 12:40:00,20.92,20.93,20.83,20.84,556908.0,17.5133,17.5217,17.438,17.4464,556908.0
2016-01-21 12:50:00,20.83,20.85,20.79,20.82,482928.0,17.438,17.4547,17.4045,17.4296,482928.0
2016-01-21 13:00:00,20.81,20.82,20.79,20.79,517389.0,17.4212,17.4296,17.4045,17.4045,517389.0
2016-01-21 13:10:00,20.79,20.8,20.74,20.75,450207.0,17.4045,17.4129,17.3626,17.371,450207.0
2016-01-21 13:20:00,20.75,20.75,20.66,20.66,604605.0,17.371,17.371,17.2957,17.2957,604605.0
2016-01-21 13:30:00,20.66,20.68,20.61,20.68,730431.0,17.2957,17.3124,17.2538,17.3124,730431.0
2016-01-21 13:40:00,20.68,20.7,20.65,20.67,637365.0,17.3124,17.3291,17.2873,17.304,637365.0
2016-01-21 13:50:00,20.67,20.69,20.65,20.68,652443.0,17.304,17.3208,17.2873,17.3124,652443.0
2016-01-21 14:00:00,20.68,20.7,20.65,20.66,722178.0,17.3124,17.3291,17.2873,17.2957,722178.0
2016-01-21 14:10:00,20.66,20.66,20.57,20.58,917310.0,17.2957,17.2957,17.2203,17.2287,917310.0
2016-01-21 14:20:00,20.58,20.65,20.57,20.65,810390.0,17.2287,17.2873,17.2203,17.2873,810390.0
2016-01-21 14:30:00,20.65,20.69,20.64,20.66,618822.0,17.2873,17.3208,17.2789,17.2957,618822.0
2016-01-21 14:40:00,20.66,20.69,20.6,20.6,600966.0,17.2957,17.3208,17.2454,17.2454,600966.0
2016-01-21 14:50:00,20.6,20.68,20.6,20.66,570942.0,17.2454,17.3124,17.2454,17.2957,570942.0
2016-01-21 15:00:00,20.66,20.66,20.57,20.59,692175.0,17.2957,17.2957,17.2203,17.2371,692175.0
2016-01-21 15:10:00,20.59,20.64,20.57,20.61,630126.0,17.2371,17.2789,17.2203,17.2538,630126.0
2016-01-21 15:20:00,20.61,20.63,20.57,20.62,756348.0,17.2538,17.2705,17.2203,17.2622,756348.0
2016-01-21 15:30:00,20.62,20.7,20.62,20.67,673812.0,17.2622,17.3291,17.2622,17.304,673812.0
2016-01-21 15:40:00,20.67,20.69,20.63,20.65,935262.0,17.304,17.3208,17.2705,17.2873,935262.0
2016-01-21 15:50:00,20.65,20.69,20.62,20.62,1770474.0,17.2873,17.3208,17.2622,17.2622,1770474.0
2016-01-22 09:30:00,20.81,20.87,20.71,20.82,1038033.0,17.4212,17.4715,17.3375,17.4296,1038033.0
2016-01-22 09:40:00,20.81,20.96,20.79,20.95,1090443.0,17.4212,17.5468,17.4045,17.5384,1090443.0
2016-01-22 09:50:00,20.95,20.96,20.91,20.92,760491.0,17.5384,17.5468,17.505,17.5133,760491.0
2016-01-22 10:00:00,20.93,21.07,20.92,21.05,1225326.0,17.5217,17.6389,17.5133,17.6222,1225326.0
2016-01-22 10:10:00,21.05,21.09,21.01,21.04,679956.0,17.6222,17.6556,17.5887,17.6138,679956.0
2016-01-22 10:20:00,21.03,21.07,21.0,21.04,632907.0,17.6054,17.6389,17.5803,17.6138,632907.0
2016-01-22 10:30:00,21.04,21.04,20.96,20.98,607596.0,17.6138,17.6138,17.5468,17.5636,607596.0
2016-01-22 10:40:00,20.98,20.98,20.92,20.92,561129.0,17.5636,17.5636,17.5133,17.5133,561129.0
2016-01-22 10:50:00,20.92,20.93,20.91,20.92,483144.0,17.5133,17.5217,17.505,17.5133,483144.0
2016-01-22 11:00:00,20.92,20.95,20.89,20.9,537633.0,17.5133,17.5384,17.4882,17.4966,537633.0
2016-01-22 11:10:00,20.9,20.91,20.86,20.9,562413.0,17.4966,17.505,17.4631,17.4966,562413.0
2016-01-22 11:20:00,20.9,20.96,20.9,20.93,622068.0,17.4966,17.5468,17.4966,17.5217,622068.0
2016-01-22 11:30:00,20.92,20.94,20.92,20.92,480072.0,17.5133,17.5301,17.5133,17.5133,480072.0
2016-01-22 11:40:00,20.92,20.95,20.91,20.91,724422.0,17.5133,17.5384,17.505,17.505,724422.0
2016-01-22 11:50:00,20.91,20.92,20.86,20.86,520872.0,17.505,17.5133,17.4631,17.4631,520872.0
2016-01-22 12:00:00,20.86,20.94,20.85,20.92,433164.0,17.4631,17.5301,17.4547,17.5133,433164.0
2016-01-22 12:10:00,20.92,20.92,20.88,20.9,371526.0,17.5133,17.5133,17.4798,17.4966,371526.0
2016-01-22 12:20:00,20.9,20.93,20.9,20.92,378603.0,17.4966,17.5217,17.4966,17.5133,378603.0
2016-01-22 12:30:00,20.92,20.95,20.9,20.95,323076.0,17.5133,17.5384,17.4966,17.5384,323076.0
2016-01-22 12:40:00,20.95,20.95,20.92,20.93,270243.0,17.5384,17.5384,17.5133,17.5217,270243.0
2016-01-22 12:50:00,20.93,21.0,20.93,20.96,547080.0,17.5217,17.5803,17.5217,17.5468,547080.0
2016-01-22 13:00:00,20.96,20.99,20.91,20.92,389220.0,17.5468,17.5719,17.505,17.5133,389220.0
2016-01-22 13:10:00,20.92,20.93,20.86,20.9,365763.0,17.5133,17.5217,17.4631,17.4966,365763.0
2016-01-22 13:20:00,20.9,20.95,20.9,20.93,277764.0,17.4966,17.5384,17.4966,17.5217,277764.0
2016-01-22 13:30:00,20.93,20.95,20.93,20.94,199242.0,17.5217,17.5384,17.5217,17.5301,199242.0
2016-01-22 13:40:00,20.93,20.99,20.93,20.99,336636.0,17.5217,17.5719,17.5217,17.5719,336636.0
2016-01-22 13:50:00,20.99,20.99,20.95,20.98,223473.0,17.5719,17.5719,17.5384,17.5636,223473.0
2016-01-22 14:00:00,20.98,20.98,20.96,20.98,346335.0,17.5636,17.5636,17.5468,17.5636,346335.0
2016-01-22 14:10:00,20.98,21.0,20.97,20.97,354723.0,17.5636,17.5803,17.5552,17.5552,354723.0
2016-01-22 14:20:00,20.97,20.98,20.89,20.89,415599.0,17.5552,17.5636,17.4882,17.4882,415599.0
2016-01-22 14:30:00,20.89,20.92,20.87,20.88,434925.0,17.4882,17.5133,17.4715,17.4798,434925.0
2016-01-22 14:40:00,20.89,20.89,20.86,20.88,469983.0,17.4882,17.4882,17.4631,17.4798,469983.0
2016-01-22 14:50:00,20.88,20.9,20.86,20.87,444288.0,17.4798,17.4966,17.4631,17.4715,444288.0
2016-01-22 15:00:00,20.88,20.88,20.84,20.84,559626.0,17.4798,17.4798,17.4464,17.4464,559626.0
2016-01-22 15:10:00,20.85,20.85,20.82,20.82,568116.0,17.4547,17.4547,17.4296,17.4296,568116.0
2016-01-22 15:20:00,20.83,20.84,20.8,20.84,715392.0,17.438,17.4464,17.4129,17.4464,715392.0
2016-01-22 15:30:00,20.84,20.85,20.81,20.85,708432.0,17.4464,17.4547,17.4212,17.4547,708432.0
2016-01-22 15:40:00,20.85,20.9,20.85,20.89,921483.0,17.4547,17.4966,17.4547,17.4882,921483.0
2016-01-22 15:50:00,20.9,20.91,20.88,20.89,2068848.0,17.4966,17.505,17.4798,17.4882,2068848.0
2016-01-25 09:30:00,20.93,21.01,20.86,20.9,1025202.0,17.5217,17.5887,17.4631,17.4966,1025202.0
2016-01-25 09:40:00,20.91,20.93,20.85,20.86,501615.0,17.505,17.5217,17.4547,17.4631,501615.0
2016-01-25 09:50:00,20.86,20.96,20.85,20.94,905037.0,17.4631,17.5468,17.4547,17.5301,905037.0
2016-01-25 10:00:00,20.94,20.98,20.91,20.94,636876.0,17.5301,17.5636,17.505,17.5301,636876.0
2016-01-25 10:10:00,20.93,20.95,20.91,20.95,747753.0,17.5217,17.5384,17.505,17.5384,747753.0
2016-01-25 10:20:00,20.95,21.0,20.93,21.0,661827.0,17.5384,17.5803,17.5217,17.5803,661827.0
2016-01-25 10:30:00,21.0,21.01,20.96,20.97,494331.0,17.5803,17.5887,17.5468,17.5552,494331.0
2016-01-25 10:40:00,20.97,21.08,20.94,21.08,931830.0,17.5552,17.6473,17.5301,17.6473,931830.0
2016-01-25 10:50:00,21.08,21.23,21.07,21.21,1441377.0,17.6473,17.7728,17.6389,17.7561,1441377.0
2016-01-25 11:00:00,21.21,21.23,21.11,21.17,1375845.0,17.7561,17.7728,17.6724,17.7226,1375845.0
2016-01-25 11:10:00,21.17,21.18,21.11,21.16,1081128.0,17.7226,17.731,17.6724,17.7142,1081128.0
2016-01-25 11:20:00,21.16,21.17,21.12,21.14,777264.0,17.7142,17.7226,17.6808,17.6975,777264.0
2016-01-25 11:30:00,21.14,21.18,21.12,21.16,531918.0,17.6975,17.731,17.6808,17.7142,531918.0
2016-01-25 11:40:00,21.16,21.16,21.12,21.16,655467.0,17.7142,17.7142,17.6808,17.7142,655467.0
2016-01-25 11:50:00,21.16,21.27,21.15,21.25,1179906.0,17.7142,17.8063,17.7059,17.7896,1179906.0
2016-01-25 12:00:00,21.24,21.27,21.22,21.24,444318.0,17.7812,17.8063,17.7645,17.7812,444318.0
2016-01-25 12:10:00,21.24,21.25,21.21,21.22,799629.0,17.7812,17.7896,17.7561,17.7645,799629.0
2016-01-25 12:20:00,21.22,21.23,21.18,21.18,452031.0,17.7645,17.7728,17.731,17.731,452031.0
2016-01-25 12:30:00,21.18,21.22,21.18,21.22,510738.0,17.731,17.7645,17.731,17.7645,510738.0
2016-01-25 12:40:00,21.22,21.23,21.19,21.2,349602.0,17.7645,17.7728,17.7394,17.7477,349602.0
2016-01-25 12:50:00,21.2,21.22,21.18,21.22,450210.0,17.7477,17.7645,17.731,17.7645,450210.0
2016-01-25 13:00:00,21.22,21.25,21.21,21.23,599550.0,17.7645,17.7896,17.7561,17.7728,599550.0
2016-01-25 13:10:00,21.23,21.24,21.21,21.22,465585.0,17.7728,17.7812,17.7561,17.7645,465585.0
2016-01-25 13:20:00,21.23,21.24,21.22,21.22,332976.0,17.7728,17.7812,17.7645,17.7645,332976.0
2016-01-25 13:30:00,21.22,21.25,21.21,21.22,429873.0,17.7645,17.7896,17.7561,17.7645,429873.0
2016-01-25 13:40:00,21.22,21.24,21.18,21.19,476658.0,17.7645,17.7812,17.731,17.7394,476658.0
2016-01-25 13:50:00,21.19,21.2,21.15,21.15,362604.0,17.7394,17.7477,17.7059,17.7059,362604.0
2016-01-25 14:00:00,21.15,21.19,21.13,21.18,490998.0,17.7059,17.7394,17.6891,17.731,490998.0
2016-01-25 14:10:00,21.18,21.2,21.16,21.2,594696.0,17.731,17.7477,17.7142,17.7477,594696.0
2016-01-25 14:20:00,21.21,21.21,21.17,21.2,387204.0,17.7561,17.7561,17.7226,17.7477,387204.0
2016-01-25 14:30:00,21.2,21.23,21.2,21.22,612261.0,17.7477,17.7728,17.7477,17.7645,612261.0
2016-01-25 14:40:00,21.22,21.22,21.2,21.21,633207.0,17.7645,17.7645,17.7477,17.7561,633207.0
2016-01-25 14:50:00,21.21,21.24,21.21,21.23,756900.0,17.7561,17.7812,17.7561,17.7728,756900.0
2016-01-25 15:00:00,21.23,21.25,21.2,21.2,736836.0,17.7728,17.7896,17.7477,17.7477,736836.0
2016-01-25 15:10:00,21.2,21.22,21.19,21.21,741774.0,17.7477,17.7645,17.7394,17.7561,741774.0
2016-01-25 15:20:00,21.21,21.22,21.19,21.21,1714848.0,17.7561,17.7645,17.7394,17.7561,1714848.0
2016-01-25 15:30:00,21.21,21.22,21.17,21.19,1563933.0,17.7561,17.7645,17.7226,17.7394,1563933.0
2016-01-25 15:40:00,21.19,21.2,21.17,21.18,1718343.0,17.7394,17.7477,17.7226,17.731,1718343.0
2016-01-25 15:50:00,21.18,21.21,21.14,21.15,2664012.0,17.731,17.7561,17.6975,17.7059,2664012.0
2016-01-26 09:30:00,21.12,21.31,21.09,21.27,1028571.0,17.6808,17.8398,17.6556,17.8063,1028571.0
2016-01-26 09:40:00,21.28,21.32,21.26,21.29,624780.0,17.8147,17.8482,17.798,17.8231,624780.0
2016-01-26 09:50:00,21.29,21.39,21.29,21.38,669636.0,17.8231,17.9068,17.8231,17.8984,669636.0
2016-01-26 10:00:00,21.39,21.4,21.33,21.37,705894.0,17.9068,17.9152,17.8566,17.89,705894.0
2016-01-26 10:10:00,21.38,21.43,21.37,21.42,630075.0,17.8984,17.9403,17.89,17.9319,630075.0
2016-01-26 10:20:00,21.42,21.49,21.41,21.42,894282.0,17.9319,17.9905,17.9235,17.9319,894282.0
2016-01-26 10:30:00,21.42,21.42,21.37,21.38,435516.0,17.9319,17.9319,17.89,17.8984,435516.0
2016-01-26 10:40:00,21.38,21.43,21.37,21.39,456975.0,17.8984,17.9403,17.89,17.9068,456975.0
2016-01-26 10:50:00,21.4,21.41,21.36,21.38,409791.0,17.9152,17.9235,17.8817,17.8984,409791.0
2016-01-26 11:00:00,21.38,21.46,21.38,21.43,499314.0,17.8984,17.9654,17.8984,17.9403,499314.0
2016-01-26 11:10:00,21.43,21.49,21.42,21.47,393315.0,17.9403,17.9905,17.9319,17.9738,393315.0
2016-01-26 11:20:00,21.47,21.47,21.39,21.41,437256.0,17.9738,17.9738,17.9068,17.9235,437256.0
2016-01-26 11:30:00,21.41,21.41,21.34,21.36,483960.0,17.9235,17.9235,17.8649,17.8817,483960.0
2016-01-26 11:40:00,21.36,21.39,21.34,21.37,612528.0,17.8817,17.9068,17.8649,17.89,612528.0
2016-01-26 11:50:00,21.38,21.42,21.37,21.39,375918.0,17.8984,17.9319,17.89,17.9068,375918.0
2016-01-26 12:00:00,21.39,21.4,21.38,21.4,264087.0,17.9068,17.9152,17.8984,17.9152,264087.0
2016-01-26 12:10:00,21.39,21.46,21.39,21.44,438996.0,17.9068,17.9654,17.9068,17.9486,438996.0
2016-01-26 12:20:00,21.44,21.45,21.41,21.43,356454.0,17.9486,17.957,17.9235,17.9403,356454.0
2016-01-26 12:30:00,21.43,21.45,21.42,21.42,283524.0,17.9403,17.957,17.9319,17.9319,283524.0
2016-01-26 12:40:00,21.42,21.45,21.42,21.43,359007.0,17.9319,17.957,17.9319,17.9403,359007.0
2016-01-26 12:50:00,21.43,21.44,21.39,21.39,314988.0,17.9403,17.9486,17.9068,17.9068,314988.0
2016-01-26 13:00:00,21.39,21.42,21.37,21.38,354900.0,17.9068,17.9319,17.89,17.8984,354900.0
2016-01-26 13:10:00,21.38,21.43,21.38,21.43,287109.0,17.8984,17.9403,17.8984,17.9403,287109.0
2016-01-26 13:20:00,21.43,21.45,21.41,21.41,234708.0,17.9403,17.957,17.9235,17.9235,234708.0
2016-01-26 13:30:00,21.41,21.41,21.35,21.35,311892.0,17.9235,17.9235,17.8733,17.8733,311892.0
2016-01-26 13:40:00,21.36,21.37,21.34,21.36,455676.0,17.8817,17.89,17.8649,17.8817,455676.0
2016-01-26 13:50:00,21.36,21.37,21.32,21.32,361743.0,17.8817,17.89,17.8482,17.8482,361743.0
2016-01-26 14:00:00,21.32,21.32,21.27,21.29,435150.0,17.8482,17.8482,17.8063,17.8231,435150.0
2016-01-26 14:10:00,21.29,21.32,21.28,21.32,417192.0,17.8231,17.8482,17.8147,17.8482,417192.0
2016-01-26 14:20:00,21.32,21.34,21.26,21.28,613608.0,17.8482,17.8649,17.798,17.8147,613608.0
2016-01-26 14:30:00,21.28,21.3,21.27,21.27,389688.0,17.8147,17.8314,17.8063,17.8063,389688.0
2016-01-26 14:40:00,21.27,21.3,21.27,21.3,581016.0,17.8063,17.8314,17.8063,17.8314,581016.0
2016-01-26 14:50:00,21.3,21.34,21.29,21.33,618318.0,17.8314,17.8649,17.8231,17.8566,618318.0
2016-01-26 15:00:00,21.33,21.34,21.27,21.28,807831.0,17.8566,17.8649,17.8063,17.8147,807831.0
2016-01-26 15:10:00,21.27,21.29,21.26,21.27,576693.0,17.8063,17.8231,17.798,17.8063,576693.0
2016-01-26 15:20:00,21.27,21.32,21.25,21.31,896586.0,17.8063,17.8482,17.7896,17.8398,896586.0
2016-01-26 15:30:00,21.31,21.33,21.29,21.33,1333179.0,17.8398,17.8566,17.8231,17.8566,1333179.0
2016-01-26 15:40:00,21.33,21.37,21.31,21.31,777846.0,17.8566,17.89,17.8398,17.8398,777846.0
2016-01-26 15:50:00,21.32,21.32,21.28,21.31,1809417.0,17.8482,17.8482,17.8147,17.8398,1809417.0
2016-01-27 09:30:00,21.37,21.47,21.36,21.43,901662.0,17.89,17.9738,17.8817,17.9403,901662.0
2016-01-27 09:40:00,21.43,21.49,21.42,21.45,575043.0,17.9403,17.9905,17.9319,17.957,575043.0
2016-01-27 09:50:00,21.45,21.45,21.38,21.38,455565.0,17.957,17.957,17.8984,17.8984,455565.0
2016-01-27 10:00:00,21.38,21.4,21.32,21.37,621054.0,17.8984,17.9152,17.8482,17.89,621054.0
2016-01-27 10:10:00,21.37,21.39,21.31,21.39,444699.0,17.89,17.9068,17.8398,17.9068,444699.0
2016-01-27 10:20:00,21.38,21.4,21.38,21.38,352101.0,17.8984,17.9152,17.8984,17.8984,352101.0
2016-01-27 10:30:00,21.38,21.5,21.37,21.5,834321.0,17.8984,17.9989,17.89,17.9989,834321.0
2016-01-27 10:40:00,21.49,21.52,21.48,21.51,710745.0,17.9905,18.0156,17.9821,18.0072,710745.0
2016-01-27 10:50:00,21.51,21.51,21.43,21.48,467952.0,18.0072,18.0072,17.9403,17.9821,467952.0
2016-01-27 11:00:00,21.48,21.52,21.48,21.48,327870.0,17.9821,18.0156,17.9821,17.9821,327870.0
2016-01-27 11:10:00,21.48,21.48,21.45,21.46,381051.0,17.9821,17.9821,17.957,17.9654,381051.0
2016-01-27 11:20:00,21.46,21.54,21.46,21.54,390357.0,17.9654,18.0324,17.9654,18.0324,390357.0
2016-01-27 11:30:00,21.54,21.56,21.51,21.56,512853.0,18.0324,18.0491,18.0072,18.0491,512853.0
2016-01-27 11:40:00,21.56,21.62,21.53,21.6,519060.0,18.0491,18.0993,18.024,18.0826,519060.0
2016-01-27 11:50:00,21.6,21.64,21.6,21.63,457476.0,18.0826,18.1161,18.0826,18.1077,457476.0
2016-01-27 12:00:00,21.64,21.66,21.63,21.64,364218.0,18.1161,18.1328,18.1077,18.1161,364218.0
2016-01-27 12:10:00,21.64,21.71,21.64,21.7,879120.0,18.1161,18.1747,18.1161,18.1663,879120.0
2016-01-27 12:20:00,21.7,21.72,21.67,21.69,423159.0,18.1663,18.183,18.1412,18.1579,423159.0
2016-01-27 12:30:00,21.69,21.7,21.63,21.7,563841.0,18.1579,18.1663,18.1077,18.1663,563841.0
2016-01-27 12:40:00,21.7,21.73,21.69,21.72,512292.0,18.1663,18.1914,18.1579,18.183,512292.0
2016-01-27 12:50:00,21.72,21.72,21.64,21.65,579699.0,18.183,18.183,18.1161,18.1244,579699.0
2016-01-27 13:00:00,21.65,21.67,21.64,21.65,379356.0,18.1244,18.1412,18.1161,18.1244,379356.0
2016-01-27 13:10:00,21.65,21.67,21.61,21.62,469362.0,18.1244,18.1412,18.091,18.0993,469362.0
2016-01-27 13:20:00,21.63,21.64,21.61,21.61,348666.0,18.1077,18.1161,18.091,18.091,348666.0
2016-01-27 13:30:00,21.61,21.62,21.59,21.6,489855.0,18.091,18.0993,18.0742,18.0826,489855.0
2016-01-27 13:40:00,21.6,21.6,21.55,21.55,509421.0,18.0826,18.0826,18.0407,18.0407,509421.0
2016-01-27 13:50:00,21.55,21.59,21.53,21.59,274623.0,18.0407,18.0742,18.024,18.0742,274623.0
2016-01-27 14:00:00,21.59,21.66,21.51,21.51,764709.0,18.0742,18.1328,18.0072,18.0072,764709.0
2016-01-27 14:10:00,21.51,21.55,21.47,21.53,568038.0,18.0072,18.0407,17.9738,18.024,568038.0
2016-01-27 14:20:00,21.53,21.58,21.5,21.57,830493.0,18.024,18.0658,17.9989,18.0575,830493.0
2016-01-27 14:30:00,21.57,21.57,21.5,21.5,542697.0,18.0575,18.0575,17.9989,17.9989,542697.0
2016-01-27 14:40:00,21.5,21.53,21.47,21.49,489546.0,17.9989,18.024,17.9738,17.9905,489546.0
2016-01-27 14:50:00,21.48,21.51,21.43,21.47,583635.0,17.9821,18.0072,17.9403,17.9738,583635.0
2016-01-27 15:00:00,21.47,21.47,21.39,21.42,865719.0,17.9738,17.9738,17.9068,17.9319,865719.0
2016-01-27 15:10:00,21.42,21.42,21.33,21.34,1036230.0,17.9319,17.9319,17.8566,17.8649,1036230.0
2016-01-27 15:20:00,21.34,21.37,21.32,21.36,1460394.0,17.8649,17.89,17.8482,17.8817,1460394.0
2016-01-27 15:30:00,21.36,21.37,21.33,21.33,1250124.0,17.8817,17.89,17.8566,17.8566,1250124.0
2016-01-27 15:40:00,21.33,21.35,21.3,21.3,2436345.0,17.8566,17.8733,17.8314,17.8314,2436345.0
2016-01-27 15:50:00,21.3,21.34,21.3,21.32,2412021.0,17.8314,17.8649,17.8314,17.8482,2412021.0
2016-01-28 09:30:00,21.34,21.48,21.32,21.42,1106730.0,17.8649,17.9821,17.8482,17.9319,1106730.0
2016-01-28 09:40:00,21.42,21.45,21.37,21.39,779358.0,17.9319,17.957,17.89,17.9068,779358.0
2016-01-28 09:50:00,21.39,21.5,21.39,21.46,470928.0,17.9068,17.9989,17.9068,17.9654,470928.0
2016-01-28 10:00:00,21.46,21.47,21.4,21.42,597237.0,17.9654,17.9738,17.9152,17.9319,597237.0
2016-01-28 10:10:00,21.42,21.45,21.39,21.4,756360.0,17.9319,17.957,17.9068,17.9152,756360.0
2016-01-28 10:20:00,21.4,21.41,21.28,21.29,1354131.0,17.9152,17.9235,17.8147,17.8231,1354131.0
2016-01-28 10:30:00,21.29,21.32,21.19,21.21,1081551.0,17.8231,17.8482,17.7394,17.7561,1081551.0
2016-01-28 10:40:00,21.21,21.23,21.18,21.21,954369.0,17.7561,17.7728,17.731,17.7561,954369.0
2016-01-28 10:50:00,21.21,21.24,21.14,21.24,920355.0,17.7561,17.7812,17.6975,17.7812,920355.0
2016-01-28 11:00:00,21.24,21.27,21.23,21.24,761169.0,17.7812,17.8063,17.7728,17.7812,761169.0
2016-01-28 11:10:00,21.24,21.3,21.22,21.28,644376.0,17.7812,17.8314,17.7645,17.8147,644376.0
2016-01-28 11:20:00,21.28,21.31,21.24,21.25,572478.0,17.8147,17.8398,17.7812,17.7896,572478.0
2016-01-28 11:30:00,21.25,21.31,21.24,21.3,446583.0,17.7896,17.8398,17.7812,17.8314,446583.0
2016-01-28 11:40:00,21.3,21.3,21.24,21.24,392274.0,17.8314,17.8314,17.7812,17.7812,392274.0
2016-01-28 11:50:00,21.24,21.27,21.21,21.21,407664.0,17.7812,17.8063,17.7561,17.7561,407664.0
2016-01-28 12:00:00,21.21,21.27,21.21,21.27,578280.0,17.7561,17.8063,17.7561,17.8063,578280.0
2016-01-28 12:10:00,21.27,21.3,21.26,21.26,474711.0,17.8063,17.8314,17.798,17.798,474711.0
2016-01-28 12:20:00,21.26,21.32,21.26,21.32,473424.0,17.798,17.8482,17.798,17.8482,473424.0
2016-01-28 12:30:00,21.32,21.35,21.29,21.34,444690.0,17.8482,17.8733,17.8231,17.8649,444690.0
2016-01-28 12:40:00,21.34,21.38,21.32,21.33,496413.0,17.8649,17.8984,17.8482,17.8566,496413.0
2016-01-28 12:50:00,21.33,21.35,21.32,21.33,528048.0,17.8566,17.8733,17.8482,17.8566,528048.0
2016-01-28 13:00:00,21.34,21.38,21.31,21.38,612834.0,17.8649,17.8984,17.8398,17.8984,612834.0
2016-01-28 13:10:00,21.38,21.43,21.34,21.35,611424.0,17.8984,17.9403,17.8649,17.8733,611424.0
2016-01-28 13:20:00,21.35,21.4,21.3,21.4,580368.0,17.8733,17.9152,17.8314,17.9152,580368.0
2016-01-28 13:30:00,21.4,21.45,21.38,21.38,622329.0,17.9152,17.957,17.8984,17.8984,622329.0
2016-01-28 13:40:00,21.38,21.39,21.34,21.37,806967.0,17.8984,17.9068,17.8649,17.89,806967.0
2016-01-28 13:50:00,21.37,21.38,21.28,21.28,938319.0,17.89,17.8984,17.8147,17.8147,938319.0
2016-01-28 14:00:00,21.28,21.3,21.24,21.28,994047.0,17.8147,17.8314,17.7812,17.8147,994047.0
2016-01-28 14:10:00,21.28,21.34,21.27,21.31,688878.0,17.8147,17.8649,17.8063,17.8398,688878.0
2016-01-28 14:20:00,21.31,21.41,21.31,21.4,583392.0,17.8398,17.9235,17.8398,17.9152,583392.0
2016-01-28 14:30:00,21.4,21.42,21.36,21.37,607059.0,17.9152,17.9319,17.8817,17.89,607059.0
2016-01-28 14:40:00,21.36,21.4,21.36,21.39,467931.0,17.8817,17.9152,17.8817,17.9068,467931.0
2016-01-28 14:50:00,21.39,21.43,21.37,21.43,590238.0,17.9068,17.9403,17.89,17.9403,590238.0
2016-01-28 15:00:00,21.43,21.44,21.42,21.43,1159812.0,17.9403,17.9486,17.9319,17.9403,1159812.0
2016-01-28 15:10:00,21.43,21.48,21.43,21.46,1229916.0,17.9403,17.9821,17.9403,17.9654,1229916.0
2016-01-28 15:20:00,21.46,21.48,21.45,21.46,1166721.0,17.9654,17.9821,17.957,17.9654,1166721.0
2016-01-28 15:30:00,21.46,21.5,21.44,21.48,1151772.0,17.9654,17.9989,17.9486,17.9821,1151772.0
2016-01-28 15:40:00,21.48,21.5,21.43,21.44,831336.0,17.9821,17.9989,17.9403,17.9486,831336.0
2016-01-28 15:50:00,21.44,21.44,21.39,21.4,2266338.0,17.9486,17.9486,17.9068,17.9152,2266338.0
2016-01-29 09:30:00,21.58,21.66,21.58,21.66,1075710.0,18.0658,18.1328,18.0658,18.1328,1075710.0
2016-01-29 09:40:00,21.66,21.75,21.63,21.73,1279308.0,18.1328,18.2082,18.1077,18.1914,1279308.0
2016-01-29 09:50:00,21.73,21.86,21.72,21.79,1436991.0,18.1914,18.3003,18.183,18.2417,1436991.0
2016-01-29 10:00:00,21.81,21.84,21.75,21.78,1115148.0,18.2584,18.2835,18.2082,18.2333,1115148.0
2016-01-29 10:10:00,21.78,21.8,21.75,21.79,837123.0,18.2333,18.25,18.2082,18.2417,837123.0
2016-01-29 10:20:00,21.79,21.84,21.76,21.76,885519.0,18.2417,18.2835,18.2165,18.2165,885519.0
2016-01-29 10:30:00,21.76,21.77,21.67,21.69,934221.0,18.2165,18.2249,18.1412,18.1579,934221.0
2016-01-29 10:40:00,21.69,21.71,21.68,21.71,561945.0,18.1579,18.1747,18.1496,18.1747,561945.0
2016-01-29 10:50:00,21.71,21.73,21.69,21.73,549258.0,18.1747,18.1914,18.1579,18.1914,549258.0
2016-01-29 11:00:00,21.74,21.81,21.73,21.79,526674.0,18.1998,18.2584,18.1914,18.2417,526674.0
2016-01-29 11:10:00,21.79,21.83,21.76,21.78,565152.0,18.2417,18.2751,18.2165,18.2333,565152.0
2016-01-29 11:20:00,21.78,21.79,21.72,21.73,659574.0,18.2333,18.2417,18.183,18.1914,659574.0
2016-01-29 11:30:00,21.73,21.75,21.7,21.7,865431.0,18.1914,18.2082,18.1663,18.1663,865431.0
2016-01-29 11:40:00,21.7,21.71,21.66,21.66,863400.0,18.1663,18.1747,18.1328,18.1328,863400.0
2016-01-29 11:50:00,21.66,21.76,21.66,21.73,578109.0,18.1328,18.2165,18.1328,18.1914,578109.0
2016-01-29 12:00:00,21.73,21.74,21.69,21.69,550602.0,18.1914,18.1998,18.1579,18.1579,550602.0
2016-01-29 12:10:00,21.69,21.7,21.68,21.7,416226.0,18.1579,18.1663,18.1496,18.1663,416226.0
2016-01-29 12:20:00,21.7,21.72,21.67,21.71,452622.0,18.1663,18.183,18.1412,18.1747,452622.0
2016-01-29 12:30:00,21.71,21.72,21.67,21.68,537012.0,18.1747,18.183,18.1412,18.1496,537012.0
2016-01-29 12:40:00,21.68,21.69,21.66,21.67,571461.0,18.1496,18.1579,18.1328,18.1412,571461.0
2016-01-29 12:50:00,21.66,21.69,21.66,21.69,495903.0,18.1328,18.1579,18.1328,18.1579,495903.0
2016-01-29 13:00:00,21.69,21.76,21.68,21.75,981444.0,18.1579,18.2165,18.1496,18.2082,981444.0
2016-01-29 13:10:00,21.75,21.77,21.75,21.77,504975.0,18.2082,18.2249,18.2082,18.2249,504975.0
2016-01-29 13:20:00,21.77,21.85,21.76,21.84,1023771.0,18.2249,18.2919,18.2165,18.2835,1023771.0
2016-01-29 13:30:00,21.84,21.93,21.84,21.93,1308678.0,18.2835,18.3589,18.2835,18.3589,1308678.0
2016-01-29 13:40:00,21.93,22.0,21.93,21.99,978540.0,18.3589,18.4175,18.3589,18.4091,978540.0
2016-01-29 13:50:00,21.99,22.04,21.99,22.0,1645377.0,18.4091,18.4509,18.4091,18.4175,1645377.0
2016-01-29 14:00:00,22.0,22.08,21.99,22.07,1473987.0,18.4175,18.4844,18.4091,18.4761,1473987.0
2016-01-29 14:10:00,22.07,22.09,21.97,21.98,1193793.0,18.4761,18.4928,18.3923,18.4007,1193793.0
2016-01-29 14:20:00,21.98,22.05,21.98,22.05,742659.0,18.4007,18.4593,18.4007,18.4593,742659.0
2016-01-29 14:30:00,22.05,22.07,22.03,22.05,461655.0,18.4593,18.4761,18.4426,18.4593,461655.0
2016-01-29 14:40:00,22.05,22.08,22.05,22.06,741402.0,18.4593,18.4844,18.4593,18.4677,741402.0
2016-01-29 14:50:00,22.06,22.08,22.05,22.08,819456.0,18.4677,18.4844,18.4593,18.4844,819456.0
2016-01-29 15:00:00,22.08,22.09,22.05,22.09,1256508.0,18.4844,18.4928,18.4593,18.4928,1256508.0
2016-01-29 15:10:00,22.09,22.12,22.07,22.11,1070361.0,18.4928,18.5179,18.4761,18.5095,1070361.0
2016-01-29 15:20:00,22.12,22.15,22.1,22.13,1512156.0,18.5179,18.543,18.5012,18.5263,1512156.0
2016-01-29 15:30:00,22.13,22.16,22.11,22.14,1786011.0,18.5263,18.5514,18.5095,18.5347,1786011.0
2016-01-29 15:40:00,22.14,22.18,22.13,22.15,1647081.0,18.5347,18.5681,18.5263,18.543,1647081.0
2016-01-29 15:50:00,22.15,22.15,22.07,22.12,3634854.0,18.543,18.543,18.4761,18.5179,3634854.0
2016-02-01 09:30:00,21.97,22.18,21.96,22.09,1408230.0,18.3923,18.5681,18.384,18.4928,1408230.0
2016-02-01 09:40:00,22.09,22.21,22.06,22.2,1027509.0,18.4928,18.5933,18.4677,18.5849,1027509.0
2016-02-01 09:50:00,22.2,22.25,22.17,22.19,820293.0,18.5849,18.6267,18.5598,18.5765,820293.0
2016-02-01 10:00:00,22.19,22.19,22.12,22.19,667668.0,18.5765,18.5765,18.5179,18.5765,667668.0
2016-02-01 10:10:00,22.2,22.27,22.19,22.22,764733.0,18.5849,18.6435,18.5765,18.6016,764733.0
2016-02-01 10:20:00,22.22,22.25,22.18,22.19,921591.0,18.6016,18.6267,18.5681,18.5765,921591.0
2016-02-01 10:30:00,22.19,22.26,22.18,22.22,841944.0,18.5765,18.6351,18.5681,18.6016,841944.0
2016-02-01 10:40:00,22.23,22.27,22.21,22.27,711669.0,18.61,18.6435,18.5933,18.6435,711669.0
2016-02-01 10:50:00,22.27,22.36,22.25,22.35,1171302.0,18.6435,18.7188,18.6267,18.7105,1171302.0
2016-02-01 11:00:00,22.35,22.38,22.33,22.33,1080810.0,18.7105,18.7356,18.6937,18.6937,1080810.0
2016-02-01 11:10:00,22.34,22.38,22.32,22.35,768942.0,18.7021,18.7356,18.6853,18.7105,768942.0
2016-02-01 11:20:00,22.34,22.38,22.32,22.38,776781.0,18.7021,18.7356,18.6853,18.7356,776781.0
2016-02-01 11:30:00,22.38,22.44,22.37,22.43,864756.0,18.7356,18.7858,18.7272,18.7774,864756.0
2016-02-01 11:40:00,22.43,22.44,22.4,22.43,1002711.0,18.7774,18.7858,18.7523,18.7774,1002711.0
2016-02-01 11:50:00,22.43,22.47,22.4,22.47,936327.0,18.7774,18.8109,18.7523,18.8109,936327.0
2016-02-01 12:00:00,22.47,22.47,22.42,22.42,1391118.0,18.8109,18.8109,18.7691,18.7691,1391118.0
2016-02-01 12:10:00,22.42,22.47,22.42,22.43,599526.0,18.7691,18.8109,18.7691,18.7774,599526.0
2016-02-01 12:20:00,22.43,22.45,22.4,22.44,1073619.0,18.7774,18.7942,18.7523,18.7858,1073619.0
2016-02-01 12:30:00,22.44,22.46,22.41,22.46,496080.0,18.7858,18.8025,18.7607,18.8025,496080.0
2016-02-01 12:40:00,22.46,22.47,22.43,22.46,820425.0,18.8025,18.8109,18.7774,18.8025,820425.0
2016-02-01 12:50:00,22.46,22.49,22.44,22.49,1114893.0,18.8025,18.8277,18.7858,18.8277,1114893.0
2016-02-01 13:00:00,22.49,22.54,22.46,22.48,1152987.0,18.8277,18.8695,18.8025,18.8193,1152987.0
2016-02-01 13:10:00,22.48,22.5,22.44,22.44,516033.0,18.8193,18.836,18.7858,18.7858,516033.0
2016-02-01 13:20:00,22.45,22.53,22.44,22.51,589533.0,18.7942,18.8611,18.7858,18.8444,589533.0
2016-02-01 13:30:00,22.51,22.53,22.48,22.52,553980.0,18.8444,18.8611,18.8193,18.8528,553980.0
2016-02-01 13:40:00,22.52,22.6,22.52,22.55,1261731.0,18.8528,18.9197,18.8528,18.8779,1261731.0
2016-02-01 13:50:00,22.54,22.55,22.47,22.49,862041.0,18.8695,18.8779,18.8109,18.8277,862041.0
2016-02-01 14:00:00,22.49,22.49,22.4,22.44,1284354.0,18.8277,18.8277,18.7523,18.7858,1284354.0
2016-02-01 14:10:00,22.44,22.5,22.42,22.49,819885.0,18.7858,18.836,18.7691,18.8277,819885.0
2016-02-01 14:20:00,22.49,22.56,22.49,22.56,710934.0,18.8277,18.8863,18.8277,18.8863,710934.0
2016-02-01 14:30:00,22.56,22.59,22.49,22.52,1054365.0,18.8863,18.9114,18.8277,18.8528,1054365.0
2016-02-01 14:40:00,22.52,22.56,22.5,22.53,768123.0,18.8528,18.8863,18.836,18.8611,768123.0
2016-02-01 14:50:00,22.53,22.59,22.5,22.58,915222.0,18.8611,18.9114,18.836,18.903,915222.0
2016-02-01 15:00:00,22.58,22.59,22.52,22.55,1008108.0,18.903,18.9114,18.8528,18.8779,1008108.0
2016-02-01 15:10:00,22.55,22.58,22.52,22.57,1023264.0,18.8779,18.903,18.8528,18.8946,1023264.0
2016-02-01 15:20:00,22.57,22.63,22.57,22.62,1109103.0,18.8946,18.9449,18.8946,18.9365,1109103.0
2016-02-01 15:30:00,22.62,22.64,22.58,22.59,1608921.0,18.9365,18.9532,18.903,18.9114,1608921.0
2016-02-01 15:40:00,22.58,22.6,22.57,22.58,1038711.0,18.903,18.9197,18.8946,18.903,1038711.0
2016-02-01 15:50:00,22.58,22.59,22.49,22.49,2573274.0,18.903,18.9114,18.8277,18.8277,2573274.0
2016-02-02 09:30:00,22.43,22.61,22.33,22.52,2153826.0,18.7774,18.9281,18.6937,18.8528,2153826.0
2016-02-02 09:40:00,22.52,22.54,22.36,22.38,1905312.0,18.8528,18.8695,18.7188,18.7356,1905312.0
2016-02-02 09:50:00,22.38,22.38,22.25,22.3,2130627.0,18.7356,18.7356,18.6267,18.6686,2130627.0
2016-02-02 10:00:00,22.3,22.3,22.25,22.28,1229142.0,18.6686,18.6686,18.6267,18.6519,1229142.0
2016-02-02 10:10:00,22.28,22.3,22.23,22.23,2088114.0,18.6519,18.6686,18.61,18.61,2088114.0
2016-02-02 10:20:00,22.23,22.23,22.09,22.16,1508319.0,18.61,18.61,18.4928,18.5514,1508319.0
2016-02-02 10:30:00,22.16,22.25,22.14,22.22,911877.0,18.5514,18.6267,18.5347,18.6016,911877.0
2016-02-02 10:40:00,22.22,22.24,22.15,22.24,814971.0,18.6016,18.6184,18.543,18.6184,814971.0
2016-02-02 10:50:00,22.24,22.24,22.2,22.23,724560.0,18.6184,18.6184,18.5849,18.61,724560.0
2016-02-02 11:00:00,22.23,22.29,22.22,22.28,844227.0,18.61,18.6602,18.6016,18.6519,844227.0
2016-02-02 11:10:00,22.27,22.31,22.25,22.28,857541.0,18.6435,18.677,18.6267,18.6519,857541.0
2016-02-02 11:20:00,22.28,22.32,22.27,22.31,464769.0,18.6519,18.6853,18.6435,18.677,464769.0
2016-02-02 11:30:00,22.3,22.36,22.28,22.33,881103.0,18.6686,18.7188,18.6519,18.6937,881103.0
2016-02-02 11:40:00,22.33,22.35,22.3,22.3,832173.0,18.6937,18.7105,18.6686,18.6686,832173.0
2016-02-02 11:50:00,22.3,22.33,22.29,22.29,382791.0,18.6686,18.6937,18.6602,18.6602,382791.0
2016-02-02 12:00:00,22.29,22.3,22.22,22.28,753333.0,18.6602,18.6686,18.6016,18.6519,753333.0
2016-02-02 12:10:00,22.28,22.29,22.23,22.24,499965.0,18.6519,18.6602,18.61,18.6184,499965.0
2016-02-02 12:20:00,22.24,22.29,22.23,22.23,936462.0,18.6184,18.6602,18.61,18.61,936462.0
2016-02-02 12:30:00,22.23,22.25,22.22,22.25,424764.0,18.61,18.6267,18.6016,18.6267,424764.0
2016-02-02 12:40:00,22.25,22.27,22.24,22.26,508911.0,18.6267,18.6435,18.6184,18.6351,508911.0
2016-02-02 12:50:00,22.27,22.27,22.23,22.27,433872.0,18.6435,18.6435,18.61,18.6435,433872.0
2016-02-02 13:00:00,22.26,22.28,22.25,22.26,508785.0,18.6351,18.6519,18.6267,18.6351,508785.0
2016-02-02 13:10:00,22.27,22.28,22.25,22.26,563919.0,18.6435,18.6519,18.6267,18.6351,563919.0
2016-02-02 13:20:00,22.26,22.27,22.25,22.27,656904.0,18.6351,18.6435,18.6267,18.6435,656904.0
2016-02-02 13:30:00,22.27,22.27,22.22,22.23,549270.0,18.6435,18.6435,18.6016,18.61,549270.0
2016-02-02 13:40:00,22.23,22.3,22.23,22.29,609849.0,18.61,18.6686,18.61,18.6602,609849.0
2016-02-02 13:50:00,22.29,22.29,22.24,22.25,489999.0,18.6602,18.6602,18.6184,18.6267,489999.0
2016-02-02 14:00:00,22.26,22.27,22.23,22.24,623472.0,18.6351,18.6435,18.61,18.6184,623472.0
2016-02-02 14:10:00,22.24,22.27,22.23,22.26,414078.0,18.6184,18.6435,18.61,18.6351,414078.0
2016-02-02 14:20:00,22.27,22.27,22.21,22.24,724479.0,18.6435,18.6435,18.5933,18.6184,724479.0
2016-02-02 14:30:00,22.24,22.25,22.18,22.24,760698.0,18.6184,18.6267,18.5681,18.6184,760698.0
2016-02-02 14:40:00,22.24,22.27,22.24,22.26,879660.0,18.6184,18.6435,18.6184,18.6351,879660.0
2016-02-02 14:50:00,22.27,22.28,22.24,22.27,1031040.0,18.6435,18.6519,18.6184,18.6435,1031040.0
2016-02-02 15:00:00,22.27,22.27,22.23,22.24,602004.0,18.6435,18.6435,18.61,18.6184,602004.0
2016-02-02 15:10:00,22.24,22.31,22.23,22.31,717651.0,18.6184,18.677,18.61,18.677,717651.0
2016-02-02 15:20:00,22.31,22.31,22.27,22.29,541749.0,18.677,18.677,18.6435,18.6602,541749.0
2016-02-02 15:30:00,22.29,22.29,22.25,22.27,810744.0,18.6602,18.6602,18.6267,18.6435,810744.0
2016-02-02 15:40:00,22.27,22.3,22.24,22.29,1101564.0,18.6435,18.6686,18.6184,18.6602,1101564.0
2016-02-02 15:50:00,22.29,22.31,22.27,22.28,1512621.0,18.6602,18.677,18.6435,18.6519,1512621.0
2016-02-03 09:30:00,22.44,22.5,22.33,22.46,1040910.0,18.7858,18.836,18.6937,18.8025,1040910.0
2016-02-03 09:40:00,22.46,22.47,22.38,22.41,937908.0,18.8025,18.8109,18.7356,18.7607,937908.0
2016-02-03 09:50:00,22.41,22.41,22.3,22.35,682416.0,18.7607,18.7607,18.6686,18.7105,682416.0
2016-02-03 10:00:00,22.34,22.34,22.14,22.14,829986.0,18.7021,18.7021,18.5347,18.5347,829986.0
2016-02-03 10:10:00,22.15,22.17,22.05,22.08,1051995.0,18.543,18.5598,18.4593,18.4844,1051995.0
2016-02-03 10:20:00,22.08,22.08,21.93,21.95,1865493.0,18.4844,18.4844,18.3589,18.3756,1865493.0
2016-02-03 10:30:00,21.94,21.94,21.69,21.84,2214984.0,18.3672,18.3672,18.1579,18.2835,2214984.0
2016-02-03 10:40:00,21.84,21.94,21.83,21.84,1103598.0,18.2835,18.3672,18.2751,18.2835,1103598.0
2016-02-03 10:50:00,21.84,21.98,21.83,21.95,789840.0,18.2835,18.4007,18.2751,18.3756,789840.0
2016-02-03 11:00:00,21.95,21.95,21.88,21.93,848448.0,18.3756,18.3756,18.317,18.3589,848448.0
2016-02-03 11:10:00,21.93,22.0,21.9,21.98,726747.0,18.3589,18.4175,18.3337,18.4007,726747.0
2016-02-03 11:20:00,21.98,22.07,21.98,22.03,958989.0,18.4007,18.4761,18.4007,18.4426,958989.0
2016-02-03 11:30:00,22.03,22.07,21.99,22.05,716277.0,18.4426,18.4761,18.4091,18.4593,716277.0
2016-02-03 11:40:00,22.06,22.2,22.05,22.2,1173231.0,18.4677,18.5849,18.4593,18.5849,1173231.0
2016-02-03 11:50:00,22.2,22.21,22.1,22.1,774876.0,18.5849,18.5933,18.5012,18.5012,774876.0
2016-02-03 12:00:00,22.1,22.14,22.08,22.12,628941.0,18.5012,18.5347,18.4844,18.5179,628941.0
2016-02-03 12:10:00,22.12,22.12,22.05,22.05,655752.0,18.5179,18.5179,18.4593,18.4593,655752.0
2016-02-03 12:20:00,22.05,22.08,22.04,22.04,559572.0,18.4593,18.4844,18.4509,18.4509,559572.0
2016-02-03 12:30:00,22.05,22.05,21.94,22.01,726738.0,18.4593,18.4593,18.3672,18.4258,726738.0
2016-02-03 12:40:00,22.02,22.02,21.98,22.0,497436.0,18.4342,18.4342,18.4007,18.4175,497436.0
2016-02-03 12:50:00,22.01,22.11,22.01,22.11,343824.0,18.4258,18.5095,18.4258,18.5095,343824.0
2016-02-03 13:00:00,22.11,22.15,22.11,22.11,372852.0,18.5095,18.543,18.5095,18.5095,372852.0
2016-02-03 13:10:00,22.11,22.14,22.1,22.11,264711.0,18.5095,18.5347,18.5012,18.5095,264711.0
2016-02-03 13:20:00,22.11,22.12,22.07,22.09,328731.0,18.5095,18.5179,18.4761,18.4928,328731.0
2016-02-03 13:30:00,22.09,22.09,22.02,22.03,361233.0,18.4928,18.4928,18.4342,18.4426,361233.0
2016-02-03 13:40:00,22.03,22.06,22.02,22.05,283086.0,18.4426,18.4677,18.4342,18.4593,283086.0
2016-02-03 13:50:00,22.05,22.06,22.0,22.0,405993.0,18.4593,18.4677,18.4175,18.4175,405993.0
2016-02-03 14:00:00,22.0,22.05,22.0,22.02,454164.0,18.4175,18.4593,18.4175,18.4342,454164.0
2016-02-03 14:10:00,22.02,22.06,22.02,22.04,475434.0,18.4342,18.4677,18.4342,18.4509,475434.0
2016-02-03 14:20:00,22.05,22.25,22.05,22.23,604101.0,18.4593,18.6267,18.4593,18.61,604101.0
2016-02-03 14:30:00,22.23,22.27,22.21,22.24,502113.0,18.61,18.6435,18.5933,18.6184,502113.0
2016-02-03 14:40:00,22.24,22.32,22.23,22.29,956937.0,18.6184,18.6853,18.61,18.6602,956937.0
2016-02-03 14:50:00,22.29,22.29,22.22,22.23,697671.0,18.6602,18.6602,18.6016,18.61,697671.0
2016-02-03 15:00:00,22.24,22.26,22.17,22.19,844827.0,18.6184,18.6351,18.5598,18.5765,844827.0
2016-02-03 15:10:00,22.19,22.22,22.11,22.14,767457.0,18.5765,18.6016,18.5095,18.5347,767457.0
2016-02-03 15:20:00,22.13,22.15,22.08,22.09,736761.0,18.5263,18.543,18.4844,18.4928,736761.0
2016-02-03 15:30:00,22.1,22.14,22.07,22.11,723477.0,18.5012,18.5347,18.4761,18.5095,723477.0
2016-02-03 15:40:00,22.1,22.13,22.08,22.1,987723.0,18.5012,18.5263,18.4844,18.5012,987723.0
2016-02-03 15:50:00,22.1,22.12,22.05,22.09,1743006.0,18.5012,18.5179,18.4593,18.4928,1743006.0
2016-02-04 09:30:00,21.92,21.98,21.67,21.69,1789161.0,18.3505,18.4007,18.1412,18.1579,1789161.0
2016-02-04 09:40:00,21.69,21.88,21.69,21.81,1272144.0,18.1579,18.317,18.1579,18.2584,1272144.0
2016-02-04 09:50:00,21.81,21.85,21.76,21.8,1189806.0,18.2584,18.2919,18.2165,18.25,1189806.0
2016-02-04 10:00:00,21.8,21.81,21.67,21.72,1723452.0,18.25,18.2584,18.1412,18.183,1723452.0
2016-02-04 10:10:00,21.72,21.83,21.7,21.77,1136727.0,18.183,18.2751,18.1663,18.2249,1136727.0
2016-02-04 10:20:00,21.77,21.79,21.73,21.79,1019034.0,18.2249,18.2417,18.1914,18.2417,1019034.0
2016-02-04 10:30:00,21.79,21.88,21.77,21.87,1074510.0,18.2417,18.317,18.2249,18.3086,1074510.0
2016-02-04 10:40:00,21.87,21.91,21.83,21.89,1217322.0,18.3086,18.3421,18.2751,18.3254,1217322.0
2016-02-04 10:50:00,21.89,21.93,21.85,21.92,751779.0,18.3254,18.3589,18.2919,18.3505,751779.0
2016-02-04 11:00:00,21.91,21.92,21.87,21.87,1620771.0,18.3421,18.3505,18.3086,18.3086,1620771.0
2016-02-04 11:10:00,21.87,21.91,21.81,21.82,874947.0,18.3086,18.3421,18.2584,18.2668,874947.0
2016-02-04 11:20:00,21.82,21.88,21.82,21.84,593655.0,18.2668,18.317,18.2668,18.2835,593655.0
2016-02-04 11:30:00,21.84,21.88,21.83,21.87,830499.0,18.2835,18.317,18.2751,18.3086,830499.0
2016-02-04 11:40:00,21.87,21.89,21.75,21.78,815934.0,18.3086,18.3254,18.2082,18.2333,815934.0
2016-02-04 11:50:00,21.78,21.81,21.75,21.76,661260.0,18.2333,18.2584,18.2082,18.2165,661260.0
2016-02-04 12:00:00,21.76,21.86,21.76,21.84,572274.0,18.2165,18.3003,18.2165,18.2835,572274.0
2016-02-04 12:10:00,21.84,21.9,21.84,21.89,450189.0,18.2835,18.3337,18.2835,18.3254,450189.0
2016-02-04 12:20:00,21.9,21.96,21.89,21.91,528636.0,18.3337,18.384,18.3254,18.3421,528636.0
2016-02-04 12:30:00,21.91,22.01,21.9,22.01,496194.0,18.3421,18.4258,18.3337,18.4258,496194.0
2016-02-04 12:40:00,22.01,22.03,21.94,21.97,463680.0,18.4258,18.4426,18.3672,18.3923,463680.0
2016-02-04 12:50:00,21.97,22.0,21.96,21.99,301617.0,18.3923,18.4175,18.384,18.4091,301617.0
2016-02-04 13:00:00,21.99,22.04,21.98,22.04,463032.0,18.4091,18.4509,18.4007,18.4509,463032.0
2016-02-04 13:10:00,22.04,22.08,22.03,22.04,589425.0,18.4509,18.4844,18.4426,18.4509,589425.0
2016-02-04 13:20:00,22.05,22.15,22.04,22.12,722184.0,18.4593,18.543,18.4509,18.5179,722184.0
2016-02-04 13:30:00,22.12,22.14,22.07,22.09,414288.0,18.5179,18.5347,18.4761,18.4928,414288.0
2016-02-04 13:40:00,22.09,22.09,22.01,22.03,615654.0,18.4928,18.4928,18.4258,18.4426,615654.0
2016-02-04 13:50:00,22.03,22.08,22.02,22.06,511596.0,18.4426,18.4844,18.4342,18.4677,511596.0
2016-02-04 14:00:00,22.06,22.07,21.99,22.01,616941.0,18.4677,18.4761,18.4091,18.4258,616941.0
2016-02-04 14:10:00,22.01,22.11,22.0,22.11,577893.0,18.4258,18.5095,18.4175,18.5095,577893.0
2016-02-04 14:20:00,22.11,22.13,22.07,22.08,815067.0,18.5095,18.5263,18.4761,18.4844,815067.0
2016-02-04 14:30:00,22.08,22.14,22.07,22.09,951408.0,18.4844,18.5347,18.4761,18.4928,951408.0
2016-02-04 14:40:00,22.09,22.11,22.07,22.08,743838.0,18.4928,18.5095,18.4761,18.4844,743838.0
2016-02-04 14:50:00,22.08,22.09,22.03,22.07,848568.0,18.4844,18.4928,18.4426,18.4761,848568.0
2016-02-04 15:00:00,22.08,22.08,22.05,22.06,778674.0,18.4844,18.4844,18.4593,18.4677,778674.0
2016-02-04 15:10:00,22.06,22.13,22.04,22.11,949107.0,18.4677,18.5263,18.4509,18.5095,949107.0
2016-02-04 15:20:00,22.1,22.14,22.1,22.12,766206.0,18.5012,18.5347,18.5012,18.5179,766206.0
2016-02-04 15:30:00,22.12,22.13,22.07,22.11,666633.0,18.5179,18.5263,18.4761,18.5095,666633.0
2016-02-04 15:40:00,22.11,22.14,22.1,22.14,1153869.0,18.5095,18.5347,18.5012,18.5347,1153869.0
2016-02-04 15:50:00,22.14,22.18,22.13,22.14,2329281.0,18.5347,18.5681,18.5263,18.5347,2329281.0
2016-02-05 09:30:00,22.29,22.51,22.24,22.48,1865592.0,18.6602,18.8444,18.6184,18.8193,1865592.0
2016-02-05 09:40:00,22.47,22.48,22.33,22.44,2519595.0,18.8109,18.8193,18.6937,18.7858,2519595.0
2016-02-05 09:50:00,22.45,22.46,22.29,22.29,1716012.0,18.7942,18.8025,18.6602,18.6602,1716012.0
2016-02-05 10:00:00,22.28,22.38,22.26,22.34,1387827.0,18.6519,18.7356,18.6351,18.7021,1387827.0
2016-02-05 10:10:00,22.34,22.42,22.34,22.38,884793.0,18.7021,18.7691,18.7021,18.7356,884793.0
2016-02-05 10:20:00,22.37,22.4,22.24,22.25,795531.0,18.7272,18.7523,18.6184,18.6267,795531.0
2016-02-05 10:30:00,22.25,22.31,22.25,22.31,596127.0,18.6267,18.677,18.6267,18.677,596127.0
2016-02-05 10:40:00,22.31,22.41,22.29,22.39,600627.0,18.677,18.7607,18.6602,18.7439,600627.0
2016-02-05 10:50:00,22.4,22.4,22.33,22.33,879903.0,18.7523,18.7523,18.6937,18.6937,879903.0
2016-02-05 11:00:00,22.33,22.36,22.24,22.24,543651.0,18.6937,18.7188,18.6184,18.6184,543651.0
2016-02-05 11:10:00,22.25,22.29,22.21,22.21,582597.0,18.6267,18.6602,18.5933,18.5933,582597.0
2016-02-05 11:20:00,22.21,22.28,22.19,22.28,510507.0,18.5933,18.6519,18.5765,18.6519,510507.0
2016-02-05 11:30:00,22.27,22.39,22.26,22.38,709344.0,18.6435,18.7439,18.6351,18.7356,709344.0
2016-02-05 11:40:00,22.38,22.41,22.3,22.37,690369.0,18.7356,18.7607,18.6686,18.7272,690369.0
2016-02-05 11:50:00,22.37,22.41,22.36,22.4,878481.0,18.7272,18.7607,18.7188,18.7523,878481.0
2016-02-05 12:00:00,22.4,22.41,22.34,22.37,652875.0,18.7523,18.7607,18.7021,18.7272,652875.0
2016-02-05 12:10:00,22.37,22.38,22.31,22.36,388242.0,18.7272,18.7356,18.677,18.7188,388242.0
2016-02-05 12:20:00,22.36,22.42,22.35,22.41,496140.0,18.7188,18.7691,18.7105,18.7607,496140.0
2016-02-05 12:30:00,22.41,22.47,22.39,22.46,816693.0,18.7607,18.8109,18.7439,18.8025,816693.0
2016-02-05 12:40:00,22.46,22.46,22.41,22.46,575727.0,18.8025,18.8025,18.7607,18.8025,575727.0
2016-02-05 12:50:00,22.46,22.49,22.37,22.37,973023.0,18.8025,18.8277,18.7272,18.7272,973023.0
2016-02-05 13:00:00,22.37,22.42,22.36,22.41,485829.0,18.7272,18.7691,18.7188,18.7607,485829.0
2016-02-05 13:10:00,22.41,22.41,22.37,22.39,410604.0,18.7607,18.7607,18.7272,18.7439,410604.0
2016-02-05 13:20:00,22.38,22.39,22.32,22.33,538092.0,18.7356,18.7439,18.6853,18.6937,538092.0
2016-02-05 13:30:00,22.33,22.34,22.2,22.2,774141.0,18.6937,18.7021,18.5849,18.5849,774141.0
2016-02-05 13:40:00,22.2,22.22,22.16,22.16,982614.0,18.5849,18.6016,18.5514,18.5514,982614.0
2016-02-05 13:50:00,22.16,22.16,22.1,22.14,957390.0,18.5514,18.5514,18.5012,18.5347,957390.0
2016-02-05 14:00:00,22.14,22.16,22.12,22.15,536004.0,18.5347,18.5514,18.5179,18.543,536004.0
2016-02-05 14:10:00,22.15,22.15,21.96,22.02,1305441.0,18.543,18.543,18.384,18.4342,1305441.0
2016-02-05 14:20:00,22.03,22.09,22.03,22.08,821640.0,18.4426,18.4928,18.4426,18.4844,821640.0
2016-02-05 14:30:00,22.07,22.15,22.07,22.13,601215.0,18.4761,18.543,18.4761,18.5263,601215.0
2016-02-05 14:40:00,22.13,22.13,22.08,22.11,808209.0,18.5263,18.5263,18.4844,18.5095,808209.0
2016-02-05 14:50:00,22.12,22.15,22.08,22.15,947376.0,18.5179,18.543,18.4844,18.543,947376.0
2016-02-05 15:00:00,22.14,22.17,22.12,22.17,905565.0,18.5347,18.5598,18.5179,18.5598,905565.0
2016-02-05 15:10:00,22.17,22.24,22.16,22.22,1028316.0,18.5598,18.6184,18.5514,18.6016,1028316.0
2016-02-05 15:20:00,22.22,22.24,22.18,22.21,802725.0,18.6016,18.6184,18.5681,18.5933,802725.0
2016-02-05 15:30:00,22.21,22.25,22.19,22.22,864420.0,18.5933,18.6267,18.5765,18.6016,864420.0
2016-02-05 15:40:00,22.22,22.31,22.21,22.3,1628508.0,18.6016,18.677,18.5933,18.6686,1628508.0
2016-02-05 15:50:00,22.29,22.34,22.27,22.33,3529344.0,18.6602,18.7021,18.6435,18.6937,3529344.0
2016-02-08 09:30:00,22.17,22.37,22.17,22.2,2252889.0,18.5598,18.7272,18.5598,18.5849,2252889.0
2016-02-08 09:40:00,22.21,22.25,22.13,22.17,1825545.0,18.5933,18.6267,18.5263,18.5598,1825545.0
2016-02-08 09:50:00,22.17,22.2,22.08,22.1,1718793.0,18.5598,18.5849,18.4844,18.5012,1718793.0
2016-02-08 10:00:00,22.1,22.17,22.05,22.06,1185261.0,18.5012,18.5598,18.4593,18.4677,1185261.0
2016-02-08 10:10:00,22.06,22.07,21.92,21.93,1809561.0,18.4677,18.4761,18.3505,18.3589,1809561.0
2016-02-08 10:20:00,21.93,21.95,21.83,21.86,1179303.0,18.3589,18.3756,18.2751,18.3003,1179303.0
2016-02-08 10:30:00,21.86,21.95,21.84,21.95,867651.0,18.3003,18.3756,18.2835,18.3756,867651.0
2016-02-08 10:40:00,21.95,22.0,21.89,21.97,911142.0,18.3756,18.4175,18.3254,18.3923,911142.0
2016-02-08 10:50:00,21.97,22.0,21.93,21.97,1034835.0,18.3923,18.4175,18.3589,18.3923,1034835.0
2016-02-08 11:00:00,21.97,21.98,21.81,21.81,1155210.0,18.3923,18.4007,18.2584,18.2584,1155210.0
2016-02-08 11:10:00,21.81,21.82,21.72,21.8,1678023.0,18.2584,18.2668,18.183,18.25,1678023.0
2016-02-08 11:20:00,21.8,21.8,21.74,21.77,807612.0,18.25,18.25,18.1998,18.2249,807612.0
2016-02-08 11:30:00,21.77,21.84,21.76,21.83,1429851.0,18.2249,18.2835,18.2165,18.2751,1429851.0
2016-02-08 11:40:00,21.83,21.85,21.8,21.83,1344243.0,18.2751,18.2919,18.25,18.2751,1344243.0
2016-02-08 11:50:00,21.83,21.93,21.83,21.93,928980.0,18.2751,18.3589,18.2751,18.3589,928980.0
2016-02-08 12:00:00,21.93,21.99,21.88,21.99,953532.0,18.3589,18.4091,18.317,18.4091,953532.0
2016-02-08 12:10:00,21.98,22.02,21.96,22.01,1722807.0,18.4007,18.4342,18.384,18.4258,1722807.0
2016-02-08 12:20:00,22.01,22.01,21.97,22.0,662337.0,18.4258,18.4258,18.3923,18.4175,662337.0
2016-02-08 12:30:00,22.0,22.06,22.0,22.03,697929.0,18.4175,18.4677,18.4175,18.4426,697929.0
2016-02-08 12:40:00,22.03,22.05,22.02,22.04,400218.0,18.4426,18.4593,18.4342,18.4509,400218.0
2016-02-08 12:50:00,22.04,22.06,22.0,22.06,862878.0,18.4509,18.4677,18.4175,18.4677,862878.0
2016-02-08 13:00:00,22.06,22.13,22.05,22.12,447684.0,18.4677,18.5263,18.4593,18.5179,447684.0
2016-02-08 13:10:00,22.12,22.13,22.09,22.12,415404.0,18.5179,18.5263,18.4928,18.5179,415404.0
2016-02-08 13:20:00,22.12,22.12,22.09,22.11,321762.0,18.5179,18.5179,18.4928,18.5095,321762.0
2016-02-08 13:30:00,22.11,22.17,22.1,22.16,774882.0,18.5095,18.5598,18.5012,18.5514,774882.0
2016-02-08 13:40:00,22.16,22.17,22.11,22.11,373158.0,18.5514,18.5598,18.5095,18.5095,373158.0
2016-02-08 13:50:00,22.12,22.13,22.09,22.09,895128.0,18.5179,18.5263,18.4928,18.4928,895128.0
2016-02-08 14:00:00,22.09,22.17,22.08,22.17,706848.0,18.4928,18.5598,18.4844,18.5598,706848.0
2016-02-08 14:10:00,22.17,22.21,22.15,22.2,727434.0,18.5598,18.5933,18.543,18.5849,727434.0
2016-02-08 14:20:00,22.2,22.21,22.13,22.13,1614312.0,18.5849,18.5933,18.5263,18.5263,1614312.0
2016-02-08 14:30:00,22.13,22.14,22.08,22.13,542742.0,18.5263,18.5347,18.4844,18.5263,542742.0
2016-02-08 14:40:00,22.13,22.2,22.12,22.17,810831.0,18.5263,18.5849,18.5179,18.5598,810831.0
2016-02-08 14:50:00,22.18,22.19,22.15,22.15,573456.0,18.5681,18.5765,18.543,18.543,573456.0
2016-02-08 15:00:00,22.15,22.17,22.14,22.15,837636.0,18.543,18.5598,18.5347,18.543,837636.0
2016-02-08 15:10:00,22.15,22.22,22.15,22.2,874581.0,18.543,18.6016,18.543,18.5849,874581.0
2016-02-08 15:20:00,22.2,22.23,22.17,22.21,875646.0,18.5849,18.61,18.5598,18.5933,875646.0
2016-02-08 15:30:00,22.2,22.26,22.2,22.25,1017897.0,18.5849,18.6351,18.5849,18.6267,1017897.0
2016-02-08 15:40:00,22.25,22.38,22.25,22.33,1821207.0,18.6267,18.7356,18.6267,18.6937,1821207.0
2016-02-08 15:50:00,22.33,22.34,22.28,22.31,2637630.0,18.6937,18.7021,18.6519,18.677,2637630.0
2016-02-09 09:30:00,21.83,22.13,21.83,22.07,2809926.0,18.2751,18.5263,18.2751,18.4761,2809926.0
2016-02-09 09:40:00,22.07,22.14,22.0,22.05,1647639.0,18.4761,18.5347,18.4175,18.4593,1647639.0
2016-02-09 09:50:00,22.05,22.06,21.86,21.86,1451433.0,18.4593,18.4677,18.3003,18.3003,1451433.0
2016-02-09 10:00:00,21.86,21.89,21.79,21.86,2805351.0,18.3003,18.3254,18.2417,18.3003,2805351.0
2016-02-09 10:10:00,21.86,21.87,21.79,21.81,1225062.0,18.3003,18.3086,18.2417,18.2584,1225062.0
2016-02-09 10:20:00,21.81,21.81,21.64,21.67,1949691.0,18.2584,18.2584,18.1161,18.1412,1949691.0
2016-02-09 10:30:00,21.67,21.69,21.56,21.62,1452240.0,18.1412,18.1579,18.0491,18.0993,1452240.0
2016-02-09 10:40:00,21.62,21.71,21.59,21.71,1038228.0,18.0993,18.1747,18.0742,18.1747,1038228.0
2016-02-09 10:50:00,21.71,21.74,21.61,21.65,682695.0,18.1747,18.1998,18.091,18.1244,682695.0
2016-02-09 11:00:00,21.66,21.73,21.64,21.71,744600.0,18.1328,18.1914,18.1161,18.1747,744600.0
2016-02-09 11:10:00,21.71,21.8,21.7,21.71,776745.0,18.1747,18.25,18.1663,18.1747,776745.0
2016-02-09 11:20:00,21.71,21.83,21.71,21.81,911799.0,18.1747,18.2751,18.1747,18.2584,911799.0
2016-02-09 11:30:00,21.8,21.8,21.7,21.72,651108.0,18.25,18.25,18.1663,18.183,651108.0
2016-02-09 11:40:00,21.72,21.83,21.72,21.77,673065.0,18.183,18.2751,18.183,18.2249,673065.0
2016-02-09 11:50:00,21.77,21.77,21.71,21.73,650265.0,18.2249,18.2249,18.1747,18.1914,650265.0
2016-02-09 12:00:00,21.73,21.81,21.7,21.8,654234.0,18.1914,18.2584,18.1663,18.25,654234.0
2016-02-09 12:10:00,21.8,21.81,21.74,21.75,509034.0,18.25,18.2584,18.1998,18.2082,509034.0
2016-02-09 12:20:00,21.76,21.77,21.72,21.73,522096.0,18.2165,18.2249,18.183,18.1914,522096.0
2016-02-09 12:30:00,21.74,21.78,21.73,21.75,509340.0,18.1998,18.2333,18.1914,18.2082,509340.0
2016-02-09 12:40:00,21.75,21.77,21.71,21.73,640068.0,18.2082,18.2249,18.1747,18.1914,640068.0
2016-02-09 12:50:00,21.72,21.75,21.68,21.69,794175.0,18.183,18.2082,18.1496,18.1579,794175.0
2016-02-09 13:00:00,21.69,21.71,21.64,21.67,605556.0,18.1579,18.1747,18.1161,18.1412,605556.0
2016-02-09 13:10:00,21.66,21.69,21.64,21.69,619647.0,18.1328,18.1579,18.1161,18.1579,619647.0
2016-02-09 13:20:00,21.69,21.76,21.69,21.76,541533.0,18.1579,18.2165,18.1579,18.2165,541533.0
2016-02-09 13:30:00,21.76,21.89,21.76,21.84,537927.0,18.2165,18.3254,18.2165,18.2835,537927.0
2016-02-09 13:40:00,21.84,21.93,21.82,21.89,564792.0,18.2835,18.3589,18.2668,18.3254,564792.0
2016-02-09 13:50:00,21.89,21.98,21.88,21.97,758661.0,18.3254,18.4007,18.317,18.3923,758661.0
2016-02-09 14:00:00,21.97,22.05,21.96,22.01,843837.0,18.3923,18.4593,18.384,18.4258,843837.0
2016-02-09 14:10:00,22.02,22.02,21.93,21.94,797349.0,18.4342,18.4342,18.3589,18.3672,797349.0
2016-02-09 14:20:00,21.94,21.96,21.88,21.91,538302.0,18.3672,18.384,18.317,18.3421,538302.0
2016-02-09 14:30:00,21.92,21.99,21.92,21.97,468996.0,18.3505,18.4091,18.3505,18.3923,468996.0
2016-02-09 14:40:00,21.97,22.02,21.94,21.95,533658.0,18.3923,18.4342,18.3672,18.3756,533658.0
2016-02-09 14:50:00,21.95,22.01,21.93,21.99,372420.0,18.3756,18.4258,18.3589,18.4091,372420.0
2016-02-09 15:00:00,21.99,22.11,21.99,22.09,911517.0,18.4091,18.5095,18.4091,18.4928,911517.0
2016-02-09 15:10:00,22.08,22.1,22.05,22.05,851679.0,18.4844,18.5012,18.4593,18.4593,851679.0
2016-02-09 15:20:00,22.05,22.08,21.99,21.99,962511.0,18.4593,18.4844,18.4091,18.4091,962511.0
2016-02-09 15:30:00,21.98,22.02,21.97,21.99,1444305.0,18.4007,18.4342,18.3923,18.4091,1444305.0
2016-02-09 15:40:00,21.99,22.0,21.92,21.93,1053189.0,18.4091,18.4175,18.3505,18.3589,1053189.0
2016-02-09 15:50:00,21.93,21.96,21.91,21.94,1467144.0,18.3589,18.384,18.3421,18.3672,1467144.0
2016-02-10 09:30:00,22.06,22.12,22.02,22.08,1526601.0,18.4677,18.5179,18.4342,18.4844,1526601.0
2016-02-10 09:40:00,22.07,22.16,22.06,22.14,1045134.0,18.4761,18.5514,18.4677,18.5347,1045134.0
2016-02-10 09:50:00,22.14,22.15,22.1,22.13,661026.0,18.5347,18.543,18.5012,18.5263,661026.0
2016-02-10 10:00:00,22.13,22.14,22.1,22.12,1009881.0,18.5263,18.5347,18.5012,18.5179,1009881.0
2016-02-10 10:10:00,22.12,22.16,22.11,22.16,877365.0,18.5179,18.5514,18.5095,18.5514,877365.0
2016-02-10 10:20:00,22.16,22.16,22.11,22.12,747783.0,18.5514,18.5514,18.5095,18.5179,747783.0
2016-02-10 10:30:00,22.13,22.16,22.11,22.15,823671.0,18.5263,18.5514,18.5095,18.543,823671.0
2016-02-10 10:40:00,22.15,22.19,22.1,22.18,746001.0,18.543,18.5765,18.5012,18.5681,746001.0
2016-02-10 10:50:00,22.18,22.2,22.08,22.13,689928.0,18.5681,18.5849,18.4844,18.5263,689928.0
2016-02-10 11:00:00,22.13,22.17,22.04,22.07,612567.0,18.5263,18.5598,18.4509,18.4761,612567.0
2016-02-10 11:10:00,22.07,22.15,22.05,22.14,589164.0,18.4761,18.543,18.4593,18.5347,589164.0
2016-02-10 11:20:00,22.14,22.17,22.1,22.12,503379.0,18.5347,18.5598,18.5012,18.5179,503379.0
2016-02-10 11:30:00,22.12,22.13,22.05,22.06,448002.0,18.5179,18.5263,18.4593,18.4677,448002.0
2016-02-10 11:40:00,22.06,22.1,22.04,22.09,346899.0,18.4677,18.5012,18.4509,18.4928,346899.0
2016-02-10 11:50:00,22.08,22.14,22.07,22.12,331284.0,18.4844,18.5347,18.4761,18.5179,331284.0
2016-02-10 12:00:00,22.12,22.15,22.11,22.15,441465.0,18.5179,18.543,18.5095,18.543,441465.0
2016-02-10 12:10:00,22.15,22.16,22.11,22.15,425247.0,18.543,18.5514,18.5095,18.543,425247.0
2016-02-10 12:20:00,22.15,22.19,22.14,22.18,437283.0,18.543,18.5765,18.5347,18.5681,437283.0
2016-02-10 12:30:00,22.18,22.18,22.12,22.15,429270.0,18.5681,18.5681,18.5179,18.543,429270.0
2016-02-10 12:40:00,22.15,22.18,22.14,22.18,323115.0,18.543,18.5681,18.5347,18.5681,323115.0
2016-02-10 12:50:00,22.18,22.18,22.11,22.17,467076.0,18.5681,18.5681,18.5095,18.5598,467076.0
2016-02-10 13:00:00,22.17,22.19,22.15,22.16,379404.0,18.5598,18.5765,18.543,18.5514,379404.0
2016-02-10 13:10:00,22.16,22.19,22.15,22.17,407559.0,18.5514,18.5765,18.543,18.5598,407559.0
2016-02-10 13:20:00,22.17,22.18,22.12,22.14,467073.0,18.5598,18.5681,18.5179,18.5347,467073.0
2016-02-10 13:30:00,22.14,22.15,22.1,22.12,301167.0,18.5347,18.543,18.5012,18.5179,301167.0
2016-02-10 13:40:00,22.12,22.15,22.11,22.13,279711.0,18.5179,18.543,18.5095,18.5263,279711.0
2016-02-10 13:50:00,22.14,22.15,22.12,22.13,287580.0,18.5347,18.543,18.5179,18.5263,287580.0
2016-02-10 14:00:00,22.13,22.16,22.11,22.13,386499.0,18.5263,18.5514,18.5095,18.5263,386499.0
2016-02-10 14:10:00,22.13,22.14,22.11,22.14,432621.0,18.5263,18.5347,18.5095,18.5347,432621.0
2016-02-10 14:20:00,22.13,22.14,22.11,22.12,487782.0,18.5263,18.5347,18.5095,18.5179,487782.0
2016-02-10 14:30:00,22.12,22.13,22.1,22.1,428922.0,18.5179,18.5263,18.5012,18.5012,428922.0
2016-02-10 14:40:00,22.1,22.1,22.05,22.07,547509.0,18.5012,18.5012,18.4593,18.4761,547509.0
2016-02-10 14:50:00,22.06,22.1,22.05,22.07,432204.0,18.4677,18.5012,18.4593,18.4761,432204.0
2016-02-10 15:00:00,22.07,22.1,22.06,22.06,581247.0,18.4761,18.5012,18.4677,18.4677,581247.0
2016-02-10 15:10:00,22.06,22.06,22.0,22.0,854046.0,18.4677,18.4677,18.4175,18.4175,854046.0
2016-02-10 15:20:00,22.0,22.02,21.96,21.97,654669.0,18.4175,18.4342,18.384,18.3923,654669.0
2016-02-10 15:30:00,21.98,22.0,21.94,21.94,861435.0,18.4007,18.4175,18.3672,18.3672,861435.0
2016-02-10 15:40:00,21.94,21.96,21.93,21.95,1184649.0,18.3672,18.384,18.3589,18.3756,1184649.0
2016-02-10 15:50:00,21.95,21.95,21.88,21.93,2106318.0,18.3756,18.3756,18.317,18.3589,2106318.0
2016-02-11 09:30:00,21.67,21.81,21.65,21.72,1400514.0,18.1412,18.2584,18.1244,18.183,1400514.0
2016-02-11 09:40:00,21.72,21.92,21.71,21.84,1041546.0,18.183,18.3505,18.1747,18.2835,1041546.0
2016-02-11 09:50:00,21.84,21.86,21.79,21.81,901395.0,18.2835,18.3003,18.2417,18.2584,901395.0
2016-02-11 10:00:00,21.8,21.83,21.74,21.74,698400.0,18.25,18.2751,18.1998,18.1998,698400.0
2016-02-11 10:10:00,21.75,21.75,21.67,21.69,721533.0,18.2082,18.2082,18.1412,18.1579,721533.0
2016-02-11 10:20:00,21.69,21.74,21.67,21.71,683382.0,18.1579,18.1998,18.1412,18.1747,683382.0
2016-02-11 10:30:00,21.71,21.78,21.7,21.72,612753.0,18.1747,18.2333,18.1663,18.183,612753.0
2016-02-11 10:40:00,21.72,21.74,21.68,21.72,484395.0,18.183,18.1998,18.1496,18.183,484395.0
2016-02-11 10:50:00,21.72,21.74,21.7,21.74,603891.0,18.183,18.1998,18.1663,18.1998,603891.0
2016-02-11 11:00:00,21.74,21.76,21.69,21.72,652461.0,18.1998,18.2165,18.1579,18.183,652461.0
2016-02-11 11:10:00,21.72,21.74,21.67,21.68,455733.0,18.183,18.1998,18.1412,18.1496,455733.0
2016-02-11 11:20:00,21.68,21.69,21.61,21.62,602610.0,18.1496,18.1579,18.091,18.0993,602610.0
2016-02-11 11:30:00,21.62,21.64,21.6,21.64,521748.0,18.0993,18.1161,18.0826,18.1161,521748.0
2016-02-11 11:40:00,21.64,21.65,21.6,21.62,514098.0,18.1161,18.1244,18.0826,18.0993,514098.0
2016-02-11 11:50:00,21.62,21.71,21.61,21.68,342261.0,18.0993,18.1747,18.091,18.1496,342261.0
2016-02-11 12:00:00,21.68,21.73,21.68,21.7,444903.0,18.1496,18.1914,18.1496,18.1663,444903.0
2016-02-11 12:10:00,21.7,21.71,21.67,21.68,469587.0,18.1663,18.1747,18.1412,18.1496,469587.0
2016-02-11 12:20:00,21.68,21.7,21.63,21.64,567300.0,18.1496,18.1663,18.1077,18.1161,567300.0
2016-02-11 12:30:00,21.64,21.67,21.62,21.62,451779.0,18.1161,18.1412,18.0993,18.0993,451779.0
2016-02-11 12:40:00,21.62,21.64,21.59,21.6,567498.0,18.0993,18.1161,18.0742,18.0826,567498.0
2016-02-11 12:50:00,21.6,21.67,21.6,21.66,585651.0,18.0826,18.1412,18.0826,18.1328,585651.0
2016-02-11 13:00:00,21.66,21.7,21.65,21.69,836850.0,18.1328,18.1663,18.1244,18.1579,836850.0
2016-02-11 13:10:00,21.69,21.72,21.68,21.69,534336.0,18.1579,18.183,18.1496,18.1579,534336.0
2016-02-11 13:20:00,21.7,21.73,21.69,21.69,489861.0,18.1663,18.1914,18.1579,18.1579,489861.0
2016-02-11 13:30:00,21.69,21.7,21.63,21.64,565818.0,18.1579,18.1663,18.1077,18.1161,565818.0
2016-02-11 13:40:00,21.63,21.69,21.63,21.68,344448.0,18.1077,18.1579,18.1077,18.1496,344448.0
2016-02-11 13:50:00,21.68,21.73,21.68,21.72,472674.0,18.1496,18.1914,18.1496,18.183,472674.0
2016-02-11 14:00:00,21.72,21.78,21.71,21.76,493506.0,18.183,18.2333,18.1747,18.2165,493506.0
2016-02-11 14:10:00,21.77,21.77,21.68,21.69,377046.0,18.2249,18.2249,18.1496,18.1579,377046.0
2016-02-11 14:20:00,21.68,21.71,21.67,21.69,451362.0,18.1496,18.1747,18.1412,18.1579,451362.0
2016-02-11 14:30:00,21.69,21.78,21.67,21.78,986997.0,18.1579,18.2333,18.1412,18.2333,986997.0
2016-02-11 14:40:00,21.78,21.82,21.7,21.78,960159.0,18.2333,18.2668,18.1663,18.2333,960159.0
2016-02-11 14:50:00,21.78,21.82,21.74,21.77,1048944.0,18.2333,18.2668,18.1998,18.2249,1048944.0
2016-02-11 15:00:00,21.77,21.78,21.71,21.75,939414.0,18.2249,18.2333,18.1747,18.2082,939414.0
2016-02-11 15:10:00,21.74,21.79,21.72,21.73,684888.0,18.1998,18.2417,18.183,18.1914,684888.0
2016-02-11 15:20:00,21.73,21.77,21.72,21.77,796869.0,18.1914,18.2249,18.183,18.2249,796869.0
2016-02-11 15:30:00,21.77,21.83,21.72,21.82,936198.0,18.2249,18.2751,18.183,18.2668,936198.0
2016-02-11 15:40:00,21.82,21.84,21.78,21.8,1059168.0,18.2668,18.2835,18.2333,18.25,1059168.0
2016-02-11 15:50:00,21.8,21.82,21.74,21.77,2381844.0,18.25,18.2668,18.1998,18.2249,2381844.0
2016-02-12 09:30:00,21.84,21.85,21.62,21.73,1888326.0,18.2835,18.2919,18.0993,18.1914,1888326.0
2016-02-12 09:40:00,21.73,21.89,21.73,21.88,599580.0,18.1914,18.3254,18.1914,18.317,599580.0
2016-02-12 09:50:00,21.88,21.94,21.78,21.78,514899.0,18.317,18.3672,18.2333,18.2333,514899.0
2016-02-12 10:00:00,21.78,21.85,21.73,21.79,735696.0,18.2333,18.2919,18.1914,18.2417,735696.0
2016-02-12 10:10:00,21.79,21.81,21.73,21.79,1031448.0,18.2417,18.2584,18.1914,18.2417,1031448.0
2016-02-12 10:20:00,21.79,21.88,21.79,21.8,389778.0,18.2417,18.317,18.2417,18.25,389778.0
2016-02-12 10:30:00,21.8,21.86,21.8,21.84,416169.0,18.25,18.3003,18.25,18.2835,416169.0
2016-02-12 10:40:00,21.84,21.88,21.83,21.86,318498.0,18.2835,18.317,18.2751,18.3003,318498.0
2016-02-12 10:50:00,21.86,21.89,21.83,21.85,398397.0,18.3003,18.3254,18.2751,18.2919,398397.0
2016-02-12 11:00:00,21.85,21.89,21.84,21.87,406953.0,18.2919,18.3254,18.2835,18.3086,406953.0
2016-02-12 11:10:00,21.87,21.9,21.86,21.88,468603.0,18.3086,18.3337,18.3003,18.317,468603.0
2016-02-12 11:20:00,21.88,22.0,21.88,21.98,888864.0,18.317,18.4175,18.317,18.4007,888864.0
2016-02-12 11:30:00,21.98,22.02,21.93,21.95,378984.0,18.4007,18.4342,18.3589,18.3756,378984.0
2016-02-12 11:40:00,21.95,21.96,21.94,21.95,302655.0,18.3756,18.384,18.3672,18.3756,302655.0
2016-02-12 11:50:00,21.95,21.96,21.92,21.95,288561.0,18.3756,18.384,18.3505,18.3756,288561.0
2016-02-12 12:00:00,21.95,21.96,21.91,21.91,413793.0,18.3756,18.384,18.3421,18.3421,413793.0
2016-02-12 12:10:00,21.91,21.98,21.91,21.94,215901.0,18.3421,18.4007,18.3421,18.3672,215901.0
2016-02-12 12:20:00,21.94,21.98,21.93,21.97,261159.0,18.3672,18.4007,18.3589,18.3923,261159.0
2016-02-12 12:30:00,21.98,22.02,21.97,22.02,263892.0,18.4007,18.4342,18.3923,18.4342,263892.0
2016-02-12 12:40:00,22.02,22.05,22.0,22.03,485538.0,18.4342,18.4593,18.4175,18.4426,485538.0
2016-02-12 12:50:00,22.03,22.07,22.03,22.05,551055.0,18.4426,18.4761,18.4426,18.4593,551055.0
2016-02-12 13:00:00,22.05,22.08,22.02,22.03,583008.0,18.4593,18.4844,18.4342,18.4426,583008.0
2016-02-12 13:10:00,22.03,22.04,21.97,22.0,421335.0,18.4426,18.4509,18.3923,18.4175,421335.0
2016-02-12 13:20:00,22.01,22.02,21.99,22.02,363513.0,18.4258,18.4342,18.4091,18.4342,363513.0
2016-02-12 13:30:00,22.01,22.02,21.98,21.99,342441.0,18.4258,18.4342,18.4007,18.4091,342441.0
2016-02-12 13:40:00,21.99,22.01,21.97,21.98,447657.0,18.4091,18.4258,18.3923,18.4007,447657.0
2016-02-12 13:50:00,21.99,22.0,21.97,22.0,368040.0,18.4091,18.4175,18.3923,18.4175,368040.0
2016-02-12 14:00:00,21.99,22.0,21.97,22.0,454725.0,18.4091,18.4175,18.3923,18.4175,454725.0
2016-02-12 14:10:00,22.0,22.02,21.98,21.98,342750.0,18.4175,18.4342,18.4007,18.4007,342750.0
2016-02-12 14:20:00,21.98,22.01,21.97,22.0,321921.0,18.4007,18.4258,18.3923,18.4175,321921.0
2016-02-12 14:30:00,22.0,22.02,21.99,22.02,364059.0,18.4175,18.4342,18.4091,18.4342,364059.0
2016-02-12 14:40:00,22.01,22.04,22.01,22.03,334782.0,18.4258,18.4509,18.4258,18.4426,334782.0
2016-02-12 14:50:00,22.03,22.04,22.01,22.02,360096.0,18.4426,18.4509,18.4258,18.4342,360096.0
2016-02-12 15:00:00,22.02,22.06,22.02,22.02,469182.0,18.4342,18.4677,18.4342,18.4342,469182.0
2016-02-12 15:10:00,22.02,22.06,22.02,22.04,624054.0,18.4342,18.4677,18.4342,18.4509,624054.0
2016-02-12 15:20:00,22.04,22.05,22.02,22.05,551610.0,18.4509,18.4593,18.4342,18.4593,551610.0
2016-02-12 15:30:00,22.05,22.05,21.98,22.0,837510.0,18.4593,18.4593,18.4007,18.4175,837510.0
2016-02-12 15:40:00,22.0,22.06,22.0,22.06,1026051.0,18.4175,18.4677,18.4175,18.4677,1026051.0
2016-02-12 15:50:00,22.05,22.07,22.03,22.06,2581248.0,18.4593,18.4761,18.4426,18.4677,2581248.0
2016-02-16 09:30:00,22.2,22.27,22.02,22.02,1711482.0,18.5849,18.6435,18.4342,18.4342,1711482.0
2016-02-16 09:40:00,22.02,22.06,21.93,21.97,1259046.0,18.4342,18.4677,18.3589,18.3923,1259046.0
2016-02-16 09:50:00,21.98,21.98,21.92,21.96,990828.0,18.4007,18.4007,18.3505,18.384,990828.0
2016-02-16 10:00:00,21.95,22.01,21.93,21.94,729609.0,18.3756,18.4258,18.3589,18.3672,729609.0
2016-02-16 10:10:00,21.93,21.94,21.83,21.88,792927.0,18.3589,18.3672,18.2751,18.317,792927.0
2016-02-16 10:20:00,21.89,21.91,21.83,21.89,741135.0,18.3254,18.3421,18.2751,18.3254,741135.0
2016-02-16 10:30:00,21.89,21.94,21.88,21.93,584547.0,18.3254,18.3672,18.317,18.3589,584547.0
2016-02-16 10:40:00,21.94,22.0,21.92,21.92,414582.0,18.3672,18.4175,18.3505,18.3505,414582.0
2016-02-16 10:50:00,21.92,21.92,21.87,21.91,500667.0,18.3505,18.3505,18.3086,18.3421,500667.0
2016-02-16 11:00:00,21.9,21.95,21.9,21.94,352545.0,18.3337,18.3756,18.3337,18.3672,352545.0
2016-02-16 11:10:00,21.94,22.01,21.93,21.97,422232.0,18.3672,18.4258,18.3589,18.3923,422232.0
2016-02-16 11:20:00,21.97,21.99,21.95,21.97,467355.0,18.3923,18.4091,18.3756,18.3923,467355.0
2016-02-16 11:30:00,21.97,22.0,21.97,21.99,338940.0,18.3923,18.4175,18.3923,18.4091,338940.0
2016-02-16 11:40:00,21.99,22.03,21.98,22.02,830721.0,18.4091,18.4426,18.4007,18.4342,830721.0
2016-02-16 11:50:00,22.02,22.04,22.01,22.03,278409.0,18.4342,18.4509,18.4258,18.4426,278409.0
2016-02-16 12:00:00,22.03,22.07,22.02,22.05,415068.0,18.4426,18.4761,18.4342,18.4593,415068.0
2016-02-16 12:10:00,22.05,22.06,22.03,22.05,457701.0,18.4593,18.4677,18.4426,18.4593,457701.0
2016-02-16 12:20:00,22.05,22.11,22.05,22.1,496650.0,18.4593,18.5095,18.4593,18.5012,496650.0
2016-02-16 12:30:00,22.11,22.13,22.09,22.09,400752.0,18.5095,18.5263,18.4928,18.4928,400752.0
2016-02-16 12:40:00,22.09,22.1,22.08,22.09,352278.0,18.4928,18.5012,18.4844,18.4928,352278.0
2016-02-16 12:50:00,22.09,22.13,22.08,22.12,261102.0,18.4928,18.5263,18.4844,18.5179,261102.0
2016-02-16 13:00:00,22.12,22.16,22.12,22.14,375321.0,18.5179,18.5514,18.5179,18.5347,375321.0
2016-02-16 13:10:00,22.14,22.15,22.12,22.12,312417.0,18.5347,18.543,18.5179,18.5179,312417.0
2016-02-16 13:20:00,22.12,22.13,22.1,22.12,338835.0,18.5179,18.5263,18.5012,18.5179,338835.0
2016-02-16 13:30:00,22.11,22.12,22.07,22.07,369348.0,18.5095,18.5179,18.4761,18.4761,369348.0
2016-02-16 13:40:00,22.07,22.07,22.03,22.03,448056.0,18.4761,18.4761,18.4426,18.4426,448056.0
2016-02-16 13:50:00,22.03,22.04,22.0,22.02,685950.0,18.4426,18.4509,18.4175,18.4342,685950.0
2016-02-16 14:00:00,22.02,22.03,22.01,22.01,604350.0,18.4342,18.4426,18.4258,18.4258,604350.0
2016-02-16 14:10:00,22.01,22.02,21.99,22.0,645357.0,18.4258,18.4342,18.4091,18.4175,645357.0
2016-02-16 14:20:00,22.01,22.02,21.94,21.96,994113.0,18.4258,18.4342,18.3672,18.384,994113.0
2016-02-16 14:30:00,21.96,21.97,21.94,21.95,544113.0,18.384,18.3923,18.3672,18.3756,544113.0
2016-02-16 14:40:00,21.95,21.98,21.95,21.96,712965.0,18.3756,18.4007,18.3756,18.384,712965.0
2016-02-16 14:50:00,21.96,21.97,21.94,21.94,545304.0,18.384,18.3923,18.3672,18.3672,545304.0
2016-02-16 15:00:00,21.94,21.95,21.9,21.91,807300.0,18.3672,18.3756,18.3337,18.3421,807300.0
2016-02-16 15:10:00,21.91,21.94,21.89,21.93,1136628.0,18.3421,18.3672,18.3254,18.3589,1136628.0
2016-02-16 15:20:00,21.93,21.96,21.93,21.95,875466.0,18.3589,18.384,18.3589,18.3756,875466.0
2016-02-16 15:30:00,21.95,21.96,21.93,21.93,921381.0,18.3756,18.384,18.3589,18.3589,921381.0
2016-02-16 15:40:00,21.93,21.94,21.91,21.94,1410816.0,18.3589,18.3672,18.3421,18.3672,1410816.0
2016-02-16 15:50:00,21.93,21.97,21.92,21.96,2675994.0,18.3589,18.3923,18.3505,18.384,2675994.0
2016-02-17 09:30:00,22.03,22.16,21.94,22.03,1549149.0,18.4426,18.5514,18.3672,18.4426,1549149.0
2016-02-17 09:40:00,22.03,22.08,22.01,22.03,952338.0,18.4426,18.4844,18.4258,18.4426,952338.0
2016-02-17 09:50:00,22.02,22.08,22.01,22.07,935685.0,18.4342,18.4844,18.4258,18.4761,935685.0
2016-02-17 10:00:00,22.07,22.1,22.03,22.07,805239.0,18.4761,18.5012,18.4426,18.4761,805239.0
2016-02-17 10:10:00,22.06,22.12,22.05,22.06,660336.0,18.4677,18.5179,18.4593,18.4677,660336.0
2016-02-17 10:20:00,22.07,22.17,22.06,22.13,671067.0,18.4761,18.5598,18.4677,18.5263,671067.0
2016-02-17 10:30:00,22.13,22.16,22.1,22.15,508509.0,18.5263,18.5514,18.5012,18.543,508509.0
2016-02-17 10:40:00,22.15,22.2,22.14,22.17,550047.0,18.543,18.5849,18.5347,18.5598,550047.0
2016-02-17 10:50:00,22.17,22.17,22.09,22.09,677376.0,18.5598,18.5598,18.4928,18.4928,677376.0
2016-02-17 11:00:00,22.09,22.1,22.06,22.07,1498359.0,18.4928,18.5012,18.4677,18.4761,1498359.0
2016-02-17 11:10:00,22.07,22.11,22.06,22.11,626466.0,18.4761,18.5095,18.4677,18.5095,626466.0
2016-02-17 11:20:00,22.11,22.16,22.08,22.13,582003.0,18.5095,18.5514,18.4844,18.5263,582003.0
2016-02-17 11:30:00,22.13,22.18,22.1,22.18,461298.0,18.5263,18.5681,18.5012,18.5681,461298.0
2016-02-17 11:40:00,22.18,22.18,22.12,22.13,553548.0,18.5681,18.5681,18.5179,18.5263,553548.0
2016-02-17 11:50:00,22.13,22.16,22.13,22.14,458193.0,18.5263,18.5514,18.5263,18.5347,458193.0
2016-02-17 12:00:00,22.14,22.15,22.13,22.14,460593.0,18.5347,18.543,18.5263,18.5347,460593.0
2016-02-17 12:10:00,22.14,22.16,22.14,22.15,412134.0,18.5347,18.5514,18.5347,18.543,412134.0
2016-02-17 12:20:00,22.15,22.16,22.11,22.11,683499.0,18.543,18.5514,18.5095,18.5095,683499.0
2016-02-17 12:30:00,22.12,22.13,22.1,22.1,539442.0,18.5179,18.5263,18.5012,18.5012,539442.0
2016-02-17 12:40:00,22.1,22.1,22.07,22.08,696483.0,18.5012,18.5012,18.4761,18.4844,696483.0
2016-02-17 12:50:00,22.08,22.1,22.07,22.09,613095.0,18.4844,18.5012,18.4761,18.4928,613095.0
2016-02-17 13:00:00,22.09,22.1,22.06,22.08,633321.0,18.4928,18.5012,18.4677,18.4844,633321.0
2016-02-17 13:10:00,22.08,22.1,22.06,22.1,1029150.0,18.4844,18.5012,18.4677,18.5012,1029150.0
2016-02-17 13:20:00,22.1,22.11,22.08,22.09,390981.0,18.5012,18.5095,18.4844,18.4928,390981.0
2016-02-17 13:30:00,22.09,22.1,22.07,22.09,379746.0,18.4928,18.5012,18.4761,18.4928,379746.0
2016-02-17 13:40:00,22.09,22.11,22.07,22.09,570219.0,18.4928,18.5095,18.4761,18.4928,570219.0
2016-02-17 13:50:00,22.09,22.09,22.06,22.07,517179.0,18.4928,18.4928,18.4677,18.4761,517179.0
2016-02-17 14:00:00,22.07,22.11,22.07,22.09,825231.0,18.4761,18.5095,18.4761,18.4928,825231.0
2016-02-17 14:10:00,22.09,22.14,22.07,22.13,909366.0,18.4928,18.5347,18.4761,18.5263,909366.0
2016-02-17 14:20:00,22.13,22.13,22.11,22.11,455184.0,18.5263,18.5263,18.5095,18.5095,455184.0
2016-02-17 14:30:00,22.1,22.12,22.08,22.1,743793.0,18.5012,18.5179,18.4844,18.5012,743793.0
2016-02-17 14:40:00,22.1,22.13,22.1,22.11,554751.0,18.5012,18.5263,18.5012,18.5095,554751.0
2016-02-17 14:50:00,22.11,22.11,22.08,22.08,789789.0,18.5095,18.5095,18.4844,18.4844,789789.0
2016-02-17 15:00:00,22.08,22.11,22.06,22.06,1214850.0,18.4844,18.5095,18.4677,18.4677,1214850.0
2016-02-17 15:10:00,22.06,22.08,22.05,22.06,837045.0,18.4677,18.4844,18.4593,18.4677,837045.0
2016-02-17 15:20:00,22.06,22.08,22.04,22.06,1008852.0,18.4677,18.4844,18.4509,18.4677,1008852.0
2016-02-17 15:30:00,22.06,22.07,22.03,22.07,1205466.0,18.4677,18.4761,18.4426,18.4761,1205466.0
2016-02-17 15:40:00,22.08,22.08,22.05,22.08,1478766.0,18.4844,18.4844,18.4593,18.4844,1478766.0
2016-02-17 15:50:00,22.08,22.09,22.04,22.05,2269431.0,18.4844,18.4928,18.4509,18.4593,2269431.0
2016-02-18 09:30:00,21.25,21.3,20.93,21.01,8619396.0,17.7896,17.8314,17.5217,17.5887,8619396.0
2016-02-18 09:40:00,21.01,21.13,20.78,20.82,6791697.0,17.5887,17.6891,17.3961,17.4296,6791697.0
2016-02-18 09:50:00,20.82,21.0,20.78,20.93,4233009.0,17.4296,17.5803,17.3961,17.5217,4233009.0
2016-02-18 10:00:00,20.91,21.0,20.86,20.99,2752302.0,17.505,17.5803,17.4631,17.5719,2752302.0
2016-02-18 10:10:00,20.99,21.04,20.92,20.94,2074455.0,17.5719,17.6138,17.5133,17.5301,2074455.0
2016-02-18 10:20:00,20.94,21.11,20.92,21.02,3529770.0,17.5301,17.6724,17.5133,17.597,3529770.0
2016-02-18 10:30:00,21.03,21.17,21.03,21.11,1893243.0,17.6054,17.7226,17.6054,17.6724,1893243.0
2016-02-18 10:40:00,21.11,21.13,21.06,21.09,1436655.0,17.6724,17.6891,17.6305,17.6556,1436655.0
2016-02-18 10:50:00,21.09,21.17,21.07,21.16,1108536.0,17.6556,17.7226,17.6389,17.7142,1108536.0
2016-02-18 11:00:00,21.16,21.16,21.07,21.09,1119834.0,17.7142,17.7142,17.6389,17.6556,1119834.0
2016-02-18 11:10:00,21.09,21.14,21.07,21.1,921558.0,17.6556,17.6975,17.6389,17.664,921558.0
2016-02-18 11:20:00,21.1,21.1,20.95,20.95,1613283.0,17.664,17.664,17.5384,17.5384,1613283.0
2016-02-18 11:30:00,20.96,21.01,20.9,20.92,1779945.0,17.5468,17.5887,17.4966,17.5133,1779945.0
2016-02-18 11:40:00,20.93,21.01,20.92,21.0,697599.0,17.5217,17.5887,17.5133,17.5803,697599.0
2016-02-18 11:50:00,21.0,21.08,20.98,21.07,759885.0,17.5803,17.6473,17.5636,17.6389,759885.0
2016-02-18 12:00:00,21.07,21.14,21.03,21.14,1058649.0,17.6389,17.6975,17.6054,17.6975,1058649.0
2016-02-18 12:10:00,21.14,21.16,21.11,21.16,1065117.0,17.6975,17.7142,17.6724,17.7142,1065117.0
2016-02-18 12:20:00,21.16,21.16,21.13,21.15,792402.0,17.7142,17.7142,17.6891,17.7059,792402.0
2016-02-18 12:30:00,21.15,21.15,21.1,21.12,557553.0,17.7059,17.7059,17.664,17.6808,557553.0
2016-02-18 12:40:00,21.12,21.14,21.11,21.12,577860.0,17.6808,17.6975,17.6724,17.6808,577860.0
2016-02-18 12:50:00,21.12,21.24,21.12,21.24,1082601.0,17.6808,17.7812,17.6808,17.7812,1082601.0
2016-02-18 13:00:00,21.23,21.38,21.19,21.37,1788042.0,17.7728,17.8984,17.7394,17.89,1788042.0
2016-02-18 13:10:00,21.36,21.38,21.31,21.33,957783.0,17.8817,17.8984,17.8398,17.8566,957783.0
2016-02-18 13:20:00,21.33,21.34,21.29,21.32,817908.0,17.8566,17.8649,17.8231,17.8482,817908.0
2016-02-18 13:30:00,21.32,21.35,21.3,21.34,938796.0,17.8482,17.8733,17.8314,17.8649,938796.0
2016-02-18 13:40:00,21.34,21.38,21.33,21.36,748032.0,17.8649,17.8984,17.8566,17.8817,748032.0
2016-02-18 13:50:00,21.36,21.45,21.36,21.42,1248831.0,17.8817,17.957,17.8817,17.9319,1248831.0
2016-02-18 14:00:00,21.42,21.48,21.4,21.48,1328871.0,17.9319,17.9821,17.9152,17.9821,1328871.0
2016-02-18 14:10:00,21.48,21.52,21.46,21.51,871128.0,17.9821,18.0156,17.9654,18.0072,871128.0
2016-02-18 14:20:00,21.51,21.58,21.51,21.58,903912.0,18.0072,18.0658,18.0072,18.0658,903912.0
2016-02-18 14:30:00,21.58,21.59,21.51,21.52,1102557.0,18.0658,18.0742,18.0072,18.0156,1102557.0
2016-02-18 14:40:00,21.52,21.56,21.48,21.5,815916.0,18.0156,18.0491,17.9821,17.9989,815916.0
2016-02-18 14:50:00,21.5,21.55,21.5,21.54,900195.0,17.9989,18.0407,17.9989,18.0324,900195.0
2016-02-18 15:00:00,21.54,21.56,21.52,21.56,1141983.0,18.0324,18.0491,18.0156,18.0491,1141983.0
2016-02-18 15:10:00,21.56,21.58,21.51,21.51,1646040.0,18.0491,18.0658,18.0072,18.0072,1646040.0
2016-02-18 15:20:00,21.51,21.55,21.38,21.39,2244477.0,18.0072,18.0407,17.8984,17.9068,2244477.0
2016-02-18 15:30:00,21.39,21.42,21.05,21.41,3243393.0,17.9068,17.9319,17.6222,17.9235,3243393.0
2016-02-18 15:40:00,21.41,21.42,21.3,21.36,2584497.0,17.9235,17.9319,17.8314,17.8817,2584497.0
2016-02-18 15:50:00,21.36,21.39,21.3,21.36,4262613.0,17.8817,17.9068,17.8314,17.8817,4262613.0
2016-02-19 09:30:00,21.3,21.4,21.28,21.32,3106059.0,17.8314,17.9152,17.8147,17.8482,3106059.0
2016-02-19 09:40:00,21.32,21.32,21.15,21.31,1729167.0,17.8482,17.8482,17.7059,17.8398,1729167.0
2016-02-19 09:50:00,21.31,21.43,21.28,21.41,1870665.0,17.8398,17.9403,17.8147,17.9235,1870665.0
2016-02-19 10:00:00,21.41,21.41,21.33,21.38,1548342.0,17.9235,17.9235,17.8566,17.8984,1548342.0
2016-02-19 10:10:00,21.38,21.44,21.35,21.36,1699248.0,17.8984,17.9486,17.8733,17.8817,1699248.0
2016-02-19 10:20:00,21.36,21.39,21.3,21.38,1252125.0,17.8817,17.9068,17.8314,17.8984,1252125.0
2016-02-19 10:30:00,21.38,21.4,21.34,21.36,920922.0,17.8984,17.9152,17.8649,17.8817,920922.0
2016-02-19 10:40:00,21.36,21.41,21.36,21.4,655959.0,17.8817,17.9235,17.8817,17.9152,655959.0
2016-02-19 10:50:00,21.4,21.48,21.39,21.46,1305732.0,17.9152,17.9821,17.9068,17.9654,1305732.0
2016-02-19 11:00:00,21.46,21.47,21.4,21.42,983802.0,17.9654,17.9738,17.9152,17.9319,983802.0
2016-02-19 11:10:00,21.42,21.46,21.41,21.43,809688.0,17.9319,17.9654,17.9235,17.9403,809688.0
2016-02-19 11:20:00,21.43,21.46,21.41,21.43,704811.0,17.9403,17.9654,17.9235,17.9403,704811.0
2016-02-19 11:30:00,21.43,21.46,21.41,21.43,693846.0,17.9403,17.9654,17.9235,17.9403,693846.0
2016-02-19 11:40:00,21.43,21.44,21.38,21.39,567888.0,17.9403,17.9486,17.8984,17.9068,567888.0
2016-02-19 11:50:00,21.39,21.42,21.38,21.41,641001.0,17.9068,17.9319,17.8984,17.9235,641001.0
2016-02-19 12:00:00,21.42,21.43,21.4,21.42,412059.0,17.9319,17.9403,17.9152,17.9319,412059.0
2016-02-19 12:10:00,21.43,21.43,21.39,21.42,559749.0,17.9403,17.9403,17.9068,17.9319,559749.0
2016-02-19 12:20:00,21.42,21.44,21.4,21.4,541050.0,17.9319,17.9486,17.9152,17.9152,541050.0
2016-02-19 12:30:00,21.4,21.48,21.4,21.48,557523.0,17.9152,17.9821,17.9152,17.9821,557523.0
2016-02-19 12:40:00,21.48,21.5,21.48,21.49,450996.0,17.9821,17.9989,17.9821,17.9905,450996.0
2016-02-19 12:50:00,21.5,21.51,21.46,21.46,626553.0,17.9989,18.0072,17.9654,17.9654,626553.0
2016-02-19 13:00:00,21.46,21.46,21.44,21.44,501285.0,17.9654,17.9654,17.9486,17.9486,501285.0
2016-02-19 13:10:00,21.44,21.45,21.42,21.44,440847.0,17.9486,17.957,17.9319,17.9486,440847.0
2016-02-19 13:20:00,21.44,21.44,21.41,21.43,402282.0,17.9486,17.9486,17.9235,17.9403,402282.0
2016-02-19 13:30:00,21.43,21.46,21.43,21.45,458538.0,17.9403,17.9654,17.9403,17.957,458538.0
2016-02-19 13:40:00,21.45,21.47,21.42,21.44,526068.0,17.957,17.9738,17.9319,17.9486,526068.0
2016-02-19 13:50:00,21.44,21.48,21.44,21.46,468705.0,17.9486,17.9821,17.9486,17.9654,468705.0
2016-02-19 14:00:00,21.46,21.53,21.46,21.52,794352.0,17.9654,18.024,17.9654,18.0156,794352.0
2016-02-19 14:10:00,21.53,21.54,21.52,21.52,620991.0,18.024,18.0324,18.0156,18.0156,620991.0
2016-02-19 14:20:00,21.52,21.57,21.52,21.52,642732.0,18.0156,18.0575,18.0156,18.0156,642732.0
2016-02-19 14:30:00,21.53,21.54,21.5,21.52,746994.0,18.024,18.0324,17.9989,18.0156,746994.0
2016-02-19 14:40:00,21.52,21.52,21.5,21.52,880200.0,18.0156,18.0156,17.9989,18.0156,880200.0
2016-02-19 14:50:00,21.52,21.53,21.5,21.53,925818.0,18.0156,18.024,17.9989,18.024,925818.0
2016-02-19 15:00:00,21.53,21.53,21.51,21.52,747486.0,18.024,18.024,18.0072,18.0156,747486.0
2016-02-19 15:10:00,21.52,21.53,21.51,21.51,789471.0,18.0156,18.024,18.0072,18.0072,789471.0
2016-02-19 15:20:00,21.51,21.54,21.51,21.53,1190259.0,18.0072,18.0324,18.0072,18.024,1190259.0
2016-02-19 15:30:00,21.54,21.57,21.53,21.57,1647096.0,18.0324,18.0575,18.024,18.0575,1647096.0
2016-02-19 15:40:00,21.58,21.59,21.57,21.58,1702071.0,18.0658,18.0742,18.0575,18.0658,1702071.0
2016-02-19 15:50:00,21.58,21.59,21.53,21.55,3317376.0,18.0658,18.0742,18.024,18.0407,3317376.0
2016-02-22 09:30:00,21.65,21.82,21.65,21.78,1055514.0,18.1244,18.2668,18.1244,18.2333,1055514.0
2016-02-22 09:40:00,21.78,21.83,21.77,21.83,522132.0,18.2333,18.2751,18.2249,18.2751,522132.0
2016-02-22 09:50:00,21.83,21.93,21.81,21.92,1032681.0,18.2751,18.3589,18.2584,18.3505,1032681.0
2016-02-22 10:00:00,21.92,21.94,21.86,21.87,1152072.0,18.3505,18.3672,18.3003,18.3086,1152072.0
2016-02-22 10:10:00,21.88,21.92,21.85,21.88,771243.0,18.317,18.3505,18.2919,18.317,771243.0
2016-02-22 10:20:00,21.88,21.88,21.77,21.77,655659.0,18.317,18.317,18.2249,18.2249,655659.0
2016-02-22 10:30:00,21.78,21.83,21.77,21.8,641064.0,18.2333,18.2751,18.2249,18.25,641064.0
2016-02-22 10:40:00,21.8,21.83,21.76,21.76,669111.0,18.25,18.2751,18.2165,18.2165,669111.0
2016-02-22 10:50:00,21.77,21.82,21.75,21.82,858657.0,18.2249,18.2668,18.2082,18.2668,858657.0
2016-02-22 11:00:00,21.82,21.87,21.81,21.85,754320.0,18.2668,18.3086,18.2584,18.2919,754320.0
2016-02-22 11:10:00,21.85,21.87,21.79,21.86,393450.0,18.2919,18.3086,18.2417,18.3003,393450.0
2016-02-22 11:20:00,21.86,21.87,21.82,21.83,606387.0,18.3003,18.3086,18.2668,18.2751,606387.0
2016-02-22 11:30:00,21.83,21.84,21.78,21.79,499023.0,18.2751,18.2835,18.2333,18.2417,499023.0
2016-02-22 11:40:00,21.79,21.85,21.79,21.85,490098.0,18.2417,18.2919,18.2417,18.2919,490098.0
2016-02-22 11:50:00,21.85,21.9,21.84,21.89,454671.0,18.2919,18.3337,18.2835,18.3254,454671.0
2016-02-22 12:00:00,21.89,21.9,21.85,21.86,604989.0,18.3254,18.3337,18.2919,18.3003,604989.0
2016-02-22 12:10:00,21.86,21.86,21.82,21.86,373671.0,18.3003,18.3003,18.2668,18.3003,373671.0
2016-02-22 12:20:00,21.87,21.9,21.86,21.89,380088.0,18.3086,18.3337,18.3003,18.3254,380088.0
2016-02-22 12:30:00,21.89,21.98,21.89,21.98,600963.0,18.3254,18.4007,18.3254,18.4007,600963.0
2016-02-22 12:40:00,21.98,22.02,21.97,22.0,816564.0,18.4007,18.4342,18.3923,18.4175,816564.0
2016-02-22 12:50:00,21.99,22.05,21.99,22.02,510267.0,18.4091,18.4593,18.4091,18.4342,510267.0
2016-02-22 13:00:00,22.02,22.04,21.98,21.98,464829.0,18.4342,18.4509,18.4007,18.4007,464829.0
2016-02-22 13:10:00,21.98,22.01,21.97,21.99,401661.0,18.4007,18.4258,18.3923,18.4091,401661.0
2016-02-22 13:20:00,21.99,21.99,21.94,21.96,279783.0,18.4091,18.4091,18.3672,18.384,279783.0
2016-02-22 13:30:00,21.96,21.99,21.96,21.98,238341.0,18.384,18.4091,18.384,18.4007,238341.0
2016-02-22 13:40:00,21.98,22.03,21.98,22.03,311145.0,18.4007,18.4426,18.4007,18.4426,311145.0
2016-02-22 13:50:00,22.03,22.04,22.0,22.03,391005.0,18.4426,18.4509,18.4175,18.4426,391005.0
2016-02-22 14:00:00,22.03,22.04,21.98,21.99,407985.0,18.4426,18.4509,18.4007,18.4091,407985.0
2016-02-22 14:10:00,21.99,22.0,21.98,21.99,354456.0,18.4091,18.4175,18.4007,18.4091,354456.0
2016-02-22 14:20:00,21.99,22.0,21.96,21.99,499860.0,18.4091,18.4175,18.384,18.4091,499860.0
2016-02-22 14:30:00,21.99,22.0,21.95,21.97,302511.0,18.4091,18.4175,18.3756,18.3923,302511.0
2016-02-22 14:40:00,21.97,21.97,21.94,21.97,384645.0,18.3923,18.3923,18.3672,18.3923,384645.0
2016-02-22 14:50:00,21.97,21.98,21.96,21.97,468792.0,18.3923,18.4007,18.384,18.3923,468792.0
2016-02-22 15:00:00,21.97,21.97,21.92,21.93,725079.0,18.3923,18.3923,18.3505,18.3589,725079.0
2016-02-22 15:10:00,21.93,21.93,21.86,21.86,912969.0,18.3589,18.3589,18.3003,18.3003,912969.0
2016-02-22 15:20:00,21.86,21.89,21.86,21.87,895476.0,18.3003,18.3254,18.3003,18.3086,895476.0
2016-02-22 15:30:00,21.87,21.88,21.83,21.83,1181757.0,18.3086,18.317,18.2751,18.2751,1181757.0
2016-02-22 15:40:00,21.83,21.87,21.82,21.82,1682223.0,18.2751,18.3086,18.2668,18.2668,1682223.0
2016-02-22 15:50:00,21.83,21.88,21.82,21.87,2738250.0,18.2751,18.317,18.2668,18.3086,2738250.0
2016-02-23 09:30:00,21.95,21.97,21.76,21.8,1356957.0,18.3756,18.3923,18.2165,18.25,1356957.0
2016-02-23 09:40:00,21.8,21.86,21.79,21.82,736119.0,18.25,18.3003,18.2417,18.2668,736119.0
2016-02-23 09:50:00,21.82,21.96,21.82,21.93,735693.0,18.2668,18.384,18.2668,18.3589,735693.0
2016-02-23 10:00:00,21.93,22.02,21.92,21.98,856743.0,18.3589,18.4342,18.3505,18.4007,856743.0
2016-02-23 10:10:00,21.97,21.98,21.89,21.9,767991.0,18.3923,18.4007,18.3254,18.3337,767991.0
2016-02-23 10:20:00,21.9,21.92,21.86,21.91,693441.0,18.3337,18.3505,18.3003,18.3421,693441.0
2016-02-23 10:30:00,21.92,21.98,21.91,21.97,630300.0,18.3505,18.4007,18.3421,18.3923,630300.0
2016-02-23 10:40:00,21.97,22.0,21.92,21.93,595605.0,18.3923,18.4175,18.3505,18.3589,595605.0
2016-02-23 10:50:00,21.93,21.95,21.86,21.86,563331.0,18.3589,18.3756,18.3003,18.3003,563331.0
2016-02-23 11:00:00,21.86,21.91,21.86,21.89,576267.0,18.3003,18.3421,18.3003,18.3254,576267.0
2016-02-23 11:10:00,21.88,21.92,21.88,21.9,515091.0,18.317,18.3505,18.317,18.3337,515091.0
2016-02-23 11:20:00,21.9,21.93,21.86,21.87,461559.0,18.3337,18.3589,18.3003,18.3086,461559.0
2016-02-23 11:30:00,21.87,21.89,21.83,21.85,582630.0,18.3086,18.3254,18.2751,18.2919,582630.0
2016-02-23 11:40:00,21.85,21.92,21.84,21.91,339483.0,18.2919,18.3505,18.2835,18.3421,339483.0
2016-02-23 11:50:00,21.91,21.95,21.91,21.92,401691.0,18.3421,18.3756,18.3421,18.3505,401691.0
2016-02-23 12:00:00,21.92,21.95,21.92,21.94,378885.0,18.3505,18.3756,18.3505,18.3672,378885.0
2016-02-23 12:10:00,21.95,21.95,21.88,21.89,508413.0,18.3756,18.3756,18.317,18.3254,508413.0
2016-02-23 12:20:00,21.89,21.91,21.88,21.89,290640.0,18.3254,18.3421,18.317,18.3254,290640.0
2016-02-23 12:30:00,21.89,21.91,21.89,21.9,200739.0,18.3254,18.3421,18.3254,18.3337,200739.0
2016-02-23 12:40:00,21.9,21.94,21.9,21.93,373707.0,18.3337,18.3672,18.3337,18.3589,373707.0
2016-02-23 12:50:00,21.93,21.95,21.91,21.94,358140.0,18.3589,18.3756,18.3421,18.3672,358140.0
2016-02-23 13:00:00,21.94,21.99,21.93,21.99,639357.0,18.3672,18.4091,18.3589,18.4091,639357.0
2016-02-23 13:10:00,21.98,21.99,21.95,21.98,317400.0,18.4007,18.4091,18.3756,18.4007,317400.0
2016-02-23 13:20:00,21.97,22.0,21.97,22.0,355665.0,18.3923,18.4175,18.3923,18.4175,355665.0
2016-02-23 13:30:00,22.0,22.0,21.94,21.95,562353.0,18.4175,18.4175,18.3672,18.3756,562353.0
2016-02-23 13:40:00,21.95,21.99,21.94,21.95,299691.0,18.3756,18.4091,18.3672,18.3756,299691.0
2016-02-23 13:50:00,21.95,21.99,21.95,21.98,421332.0,18.3756,18.4091,18.3756,18.4007,421332.0
2016-02-23 14:00:00,21.98,22.07,21.98,22.05,1009140.0,18.4007,18.4761,18.4007,18.4593,1009140.0
2016-02-23 14:10:00,22.06,22.12,22.03,22.11,829101.0,18.4677,18.5179,18.4426,18.5095,829101.0
2016-02-23 14:20:00,22.11,22.13,22.09,22.1,700884.0,18.5095,18.5263,18.4928,18.5012,700884.0
2016-02-23 14:30:00,22.1,22.1,22.06,22.09,972114.0,18.5012,18.5012,18.4677,18.4928,972114.0
2016-02-23 14:40:00,22.09,22.12,22.09,22.11,600909.0,18.4928,18.5179,18.4928,18.5095,600909.0
2016-02-23 14:50:00,22.11,22.14,22.1,22.1,788928.0,18.5095,18.5347,18.5012,18.5012,788928.0
2016-02-23 15:00:00,22.1,22.11,22.03,22.09,856044.0,18.5012,18.5095,18.4426,18.4928,856044.0
2016-02-23 15:10:00,22.08,22.11,22.06,22.11,1071060.0,18.4844,18.5095,18.4677,18.5095,1071060.0
2016-02-23 15:20:00,22.11,22.16,22.1,22.1,1146006.0,18.5095,18.5514,18.5012,18.5012,1146006.0
2016-02-23 15:30:00,22.11,22.16,22.1,22.16,900420.0,18.5095,18.5514,18.5012,18.5514,900420.0
2016-02-23 15:40:00,22.16,22.2,22.15,22.2,1296279.0,18.5514,18.5849,18.543,18.5849,1296279.0
2016-02-23 15:50:00,22.2,22.2,22.15,22.17,2524410.0,18.5849,18.5849,18.543,18.5598,2524410.0
2016-02-24 09:30:00,22.06,22.1,22.02,22.04,1635375.0,18.4677,18.5012,18.4342,18.4509,1635375.0
2016-02-24 09:40:00,22.04,22.05,21.95,21.95,1476471.0,18.4509,18.4593,18.3756,18.3756,1476471.0
2016-02-24 09:50:00,21.95,22.04,21.92,22.04,870126.0,18.3756,18.4509,18.3505,18.4509,870126.0
2016-02-24 10:00:00,22.04,22.04,21.91,21.98,820047.0,18.4509,18.4509,18.3421,18.4007,820047.0
2016-02-24 10:10:00,21.98,22.04,21.98,22.01,961506.0,18.4007,18.4509,18.4007,18.4258,961506.0
2016-02-24 10:20:00,22.01,22.04,21.97,22.03,403470.0,18.4258,18.4509,18.3923,18.4426,403470.0
2016-02-24 10:30:00,22.03,22.12,21.98,22.11,788889.0,18.4426,18.5179,18.4007,18.5095,788889.0
2016-02-24 10:40:00,22.11,22.14,22.1,22.13,623004.0,18.5095,18.5347,18.5012,18.5263,623004.0
2016-02-24 10:50:00,22.14,22.16,22.12,22.14,776388.0,18.5347,18.5514,18.5179,18.5347,776388.0
2016-02-24 11:00:00,22.15,22.16,22.12,22.13,640383.0,18.543,18.5514,18.5179,18.5263,640383.0
2016-02-24 11:10:00,22.13,22.2,22.12,22.17,1092861.0,18.5263,18.5849,18.5179,18.5598,1092861.0
2016-02-24 11:20:00,22.17,22.17,22.11,22.14,610608.0,18.5598,18.5598,18.5095,18.5347,610608.0
2016-02-24 11:30:00,22.14,22.15,22.12,22.14,367098.0,18.5347,18.543,18.5179,18.5347,367098.0
2016-02-24 11:40:00,22.14,22.19,22.13,22.18,690027.0,18.5347,18.5765,18.5263,18.5681,690027.0
2016-02-24 11:50:00,22.18,22.27,22.18,22.25,549861.0,18.5681,18.6435,18.5681,18.6267,549861.0
2016-02-24 12:00:00,22.25,22.3,22.22,22.29,669936.0,18.6267,18.6686,18.6016,18.6602,669936.0
2016-02-24 12:10:00,22.29,22.31,22.25,22.27,668229.0,18.6602,18.677,18.6267,18.6435,668229.0
2016-02-24 12:20:00,22.27,22.28,22.2,22.21,396366.0,18.6435,18.6519,18.5849,18.5933,396366.0
2016-02-24 12:30:00,22.21,22.22,22.18,22.2,299343.0,18.5933,18.6016,18.5681,18.5849,299343.0
2016-02-24 12:40:00,22.2,22.24,22.18,22.23,385860.0,18.5849,18.6184,18.5681,18.61,385860.0
2016-02-24 12:50:00,22.23,22.23,22.2,22.2,299874.0,18.61,18.61,18.5849,18.5849,299874.0
2016-02-24 13:00:00,22.2,22.26,22.2,22.24,288090.0,18.5849,18.6351,18.5849,18.6184,288090.0
2016-02-24 13:10:00,22.24,22.24,22.17,22.18,461382.0,18.6184,18.6184,18.5598,18.5681,461382.0
2016-02-24 13:20:00,22.18,22.2,22.15,22.16,408954.0,18.5681,18.5849,18.543,18.5514,408954.0
2016-02-24 13:30:00,22.16,22.16,22.11,22.14,372069.0,18.5514,18.5514,18.5095,18.5347,372069.0
2016-02-24 13:40:00,22.14,22.16,22.1,22.1,330990.0,18.5347,18.5514,18.5012,18.5012,330990.0
2016-02-24 13:50:00,22.1,22.12,22.08,22.12,525360.0,18.5012,18.5179,18.4844,18.5179,525360.0
2016-02-24 14:00:00,22.12,22.17,22.1,22.16,520755.0,18.5179,18.5598,18.5012,18.5514,520755.0
2016-02-24 14:10:00,22.16,22.2,22.16,22.18,448839.0,18.5514,18.5849,18.5514,18.5681,448839.0
2016-02-24 14:20:00,22.18,22.23,22.17,22.22,378702.0,18.5681,18.61,18.5598,18.6016,378702.0
2016-02-24 14:30:00,22.23,22.25,22.2,22.24,329652.0,18.61,18.6267,18.5849,18.6184,329652.0
2016-02-24 14:40:00,22.24,22.28,22.24,22.25,524952.0,18.6184,18.6519,18.6184,18.6267,524952.0
2016-02-24 14:50:00,22.25,22.26,22.22,22.24,521817.0,18.6267,18.6351,18.6016,18.6184,521817.0
2016-02-24 15:00:00,22.24,22.3,22.22,22.29,673977.0,18.6184,18.6686,18.6016,18.6602,673977.0
2016-02-24 15:10:00,22.3,22.35,22.27,22.35,855498.0,18.6686,18.7105,18.6435,18.7105,855498.0
2016-02-24 15:20:00,22.35,22.4,22.34,22.37,685992.0,18.7105,18.7523,18.7021,18.7272,685992.0
2016-02-24 15:30:00,22.37,22.41,22.37,22.41,693789.0,18.7272,18.7607,18.7272,18.7607,693789.0
2016-02-24 15:40:00,22.41,22.44,22.32,22.33,1325340.0,18.7607,18.7858,18.6853,18.6937,1325340.0
2016-02-24 15:50:00,22.32,22.39,22.32,22.37,1571643.0,18.6853,18.7439,18.6853,18.7272,1571643.0
2016-02-25 09:30:00,22.49,22.58,22.44,22.51,1140006.0,18.8277,18.903,18.7858,18.8444,1140006.0
2016-02-25 09:40:00,22.51,22.58,22.48,22.5,689184.0,18.8444,18.903,18.8193,18.836,689184.0
2016-02-25 09:50:00,22.5,22.55,22.49,22.5,528222.0,18.836,18.8779,18.8277,18.836,528222.0
2016-02-25 10:00:00,22.5,22.55,22.48,22.55,635388.0,18.836,18.8779,18.8193,18.8779,635388.0
2016-02-25 10:10:00,22.55,22.57,22.53,22.57,548982.0,18.8779,18.8946,18.8611,18.8946,548982.0
2016-02-25 10:20:00,22.57,22.7,22.57,22.7,1588488.0,18.8946,19.0035,18.8946,19.0035,1588488.0
2016-02-25 10:30:00,22.7,22.71,22.56,22.57,764928.0,19.0035,19.0118,18.8863,18.8946,764928.0
2016-02-25 10:40:00,22.57,22.6,22.56,22.59,922236.0,18.8946,18.9197,18.8863,18.9114,922236.0
2016-02-25 10:50:00,22.59,22.6,22.58,22.58,417684.0,18.9114,18.9197,18.903,18.903,417684.0
2016-02-25 11:00:00,22.58,22.6,22.58,22.6,360411.0,18.903,18.9197,18.903,18.9197,360411.0
2016-02-25 11:10:00,22.6,22.6,22.48,22.49,960525.0,18.9197,18.9197,18.8193,18.8277,960525.0
2016-02-25 11:20:00,22.5,22.5,22.45,22.47,631242.0,18.836,18.836,18.7942,18.8109,631242.0
2016-02-25 11:30:00,22.47,22.5,22.45,22.49,755829.0,18.8109,18.836,18.7942,18.8277,755829.0
2016-02-25 11:40:00,22.5,22.5,22.48,22.49,331842.0,18.836,18.836,18.8193,18.8277,331842.0
2016-02-25 11:50:00,22.49,22.57,22.49,22.56,610572.0,18.8277,18.8946,18.8277,18.8863,610572.0
2016-02-25 12:00:00,22.56,22.6,22.56,22.59,277215.0,18.8863,18.9197,18.8863,18.9114,277215.0
2016-02-25 12:10:00,22.59,22.6,22.56,22.56,462648.0,18.9114,18.9197,18.8863,18.8863,462648.0
2016-02-25 12:20:00,22.56,22.56,22.54,22.55,401691.0,18.8863,18.8863,18.8695,18.8779,401691.0
2016-02-25 12:30:00,22.56,22.57,22.51,22.57,605310.0,18.8863,18.8946,18.8444,18.8946,605310.0
2016-02-25 12:40:00,22.57,22.57,22.53,22.53,425445.0,18.8946,18.8946,18.8611,18.8611,425445.0
2016-02-25 12:50:00,22.53,22.58,22.53,22.55,476379.0,18.8611,18.903,18.8611,18.8779,476379.0
2016-02-25 13:00:00,22.56,22.61,22.55,22.6,295143.0,18.8863,18.9281,18.8779,18.9197,295143.0
2016-02-25 13:10:00,22.6,22.64,22.6,22.63,380337.0,18.9197,18.9532,18.9197,18.9449,380337.0
2016-02-25 13:20:00,22.63,22.65,22.61,22.64,282555.0,18.9449,18.9616,18.9281,18.9532,282555.0
2016-02-25 13:30:00,22.64,22.66,22.63,22.65,346641.0,18.9532,18.97,18.9449,18.9616,346641.0
2016-02-25 13:40:00,22.66,22.67,22.62,22.62,359376.0,18.97,18.9783,18.9365,18.9365,359376.0
2016-02-25 13:50:00,22.63,22.65,22.62,22.65,338166.0,18.9449,18.9616,18.9365,18.9616,338166.0
2016-02-25 14:00:00,22.65,22.65,22.63,22.65,719265.0,18.9616,18.9616,18.9449,18.9616,719265.0
2016-02-25 14:10:00,22.64,22.67,22.64,22.66,1022184.0,18.9532,18.9783,18.9532,18.97,1022184.0
2016-02-25 14:20:00,22.66,22.67,22.62,22.64,415158.0,18.97,18.9783,18.9365,18.9532,415158.0
2016-02-25 14:30:00,22.64,22.65,22.61,22.61,273837.0,18.9532,18.9616,18.9281,18.9281,273837.0
2016-02-25 14:40:00,22.62,22.63,22.61,22.62,323517.0,18.9365,18.9449,18.9281,18.9365,323517.0
2016-02-25 14:50:00,22.62,22.63,22.61,22.62,345804.0,18.9365,18.9449,18.9281,18.9365,345804.0
2016-02-25 15:00:00,22.62,22.65,22.62,22.65,547704.0,18.9365,18.9616,18.9365,18.9616,547704.0
2016-02-25 15:10:00,22.65,22.66,22.64,22.65,541041.0,18.9616,18.97,18.9532,18.9616,541041.0
2016-02-25 15:20:00,22.65,22.67,22.65,22.66,375711.0,18.9616,18.9783,18.9616,18.97,375711.0
2016-02-25 15:30:00,22.66,22.67,22.64,22.66,623901.0,18.97,18.9783,18.9532,18.97,623901.0
2016-02-25 15:40:00,22.66,22.67,22.65,22.67,997011.0,18.97,18.9783,18.9616,18.9783,997011.0
2016-02-25 15:50:00,22.67,22.69,22.66,22.68,1857423.0,18.9783,18.9951,18.97,18.9867,1857423.0
2016-02-26 09:30:00,22.69,22.73,22.57,22.57,1076787.0,18.9951,19.0286,18.8946,18.8946,1076787.0
2016-02-26 09:40:00,22.58,22.6,22.46,22.48,1129362.0,18.903,18.9197,18.8025,18.8193,1129362.0
2016-02-26 09:50:00,22.48,22.5,22.25,22.34,1688871.0,18.8193,18.836,18.6267,18.7021,1688871.0
2016-02-26 10:00:00,22.36,22.38,22.3,22.37,1249719.0,18.7188,18.7356,18.6686,18.7272,1249719.0
2016-02-26 10:10:00,22.37,22.41,22.3,22.32,1017135.0,18.7272,18.7607,18.6686,18.6853,1017135.0
2016-02-26 10:20:00,22.32,22.4,22.3,22.4,866589.0,18.6853,18.7523,18.6686,18.7523,866589.0
2016-02-26 10:30:00,22.4,22.4,22.35,22.36,749724.0,18.7523,18.7523,18.7105,18.7188,749724.0
2016-02-26 10:40:00,22.36,22.38,22.33,22.34,602586.0,18.7188,18.7356,18.6937,18.7021,602586.0
2016-02-26 10:50:00,22.34,22.35,22.31,22.32,673050.0,18.7021,18.7105,18.677,18.6853,673050.0
2016-02-26 11:00:00,22.32,22.34,22.31,22.33,493089.0,18.6853,18.7021,18.677,18.6937,493089.0
2016-02-26 11:10:00,22.33,22.38,22.32,22.35,540921.0,18.6937,18.7356,18.6853,18.7105,540921.0
2016-02-26 11:20:00,22.35,22.36,22.3,22.31,623805.0,18.7105,18.7188,18.6686,18.677,623805.0
2016-02-26 11:30:00,22.31,22.33,22.3,22.3,585291.0,18.677,18.6937,18.6686,18.6686,585291.0
2016-02-26 11:40:00,22.3,22.31,22.23,22.23,783453.0,18.6686,18.677,18.61,18.61,783453.0
2016-02-26 11:50:00,22.23,22.25,22.2,22.2,767472.0,18.61,18.6267,18.5849,18.5849,767472.0
2016-02-26 12:00:00,22.2,22.22,22.16,22.21,635844.0,18.5849,18.6016,18.5514,18.5933,635844.0
2016-02-26 12:10:00,22.21,22.22,22.16,22.17,795939.0,18.5933,18.6016,18.5514,18.5598,795939.0
2016-02-26 12:20:00,22.17,22.19,22.16,22.17,392646.0,18.5598,18.5765,18.5514,18.5598,392646.0
2016-02-26 12:30:00,22.17,22.21,22.15,22.15,481566.0,18.5598,18.5933,18.543,18.543,481566.0
2016-02-26 12:40:00,22.15,22.19,22.14,22.16,721875.0,18.543,18.5765,18.5347,18.5514,721875.0
2016-02-26 12:50:00,22.17,22.19,22.14,22.17,412152.0,18.5598,18.5765,18.5347,18.5598,412152.0
2016-02-26 13:00:00,22.17,22.18,22.16,22.17,479190.0,18.5598,18.5681,18.5514,18.5598,479190.0
2016-02-26 13:10:00,22.16,22.21,22.15,22.21,435495.0,18.5514,18.5933,18.543,18.5933,435495.0
2016-02-26 13:20:00,22.21,22.22,22.13,22.13,801579.0,18.5933,18.6016,18.5263,18.5263,801579.0
2016-02-26 13:30:00,22.14,22.17,22.13,22.16,464553.0,18.5347,18.5598,18.5263,18.5514,464553.0
2016-02-26 13:40:00,22.16,22.17,22.11,22.12,609693.0,18.5514,18.5598,18.5095,18.5179,609693.0
2016-02-26 13:50:00,22.12,22.13,22.1,22.13,672258.0,18.5179,18.5263,18.5012,18.5263,672258.0
2016-02-26 14:00:00,22.13,22.14,22.1,22.1,371958.0,18.5263,18.5347,18.5012,18.5012,371958.0
2016-02-26 14:10:00,22.1,22.14,22.1,22.12,395859.0,18.5012,18.5347,18.5012,18.5179,395859.0
2016-02-26 14:20:00,22.12,22.16,22.1,22.15,540372.0,18.5179,18.5514,18.5012,18.543,540372.0
2016-02-26 14:30:00,22.15,22.15,22.11,22.11,409482.0,18.543,18.543,18.5095,18.5095,409482.0
2016-02-26 14:40:00,22.11,22.14,22.11,22.14,428985.0,18.5095,18.5347,18.5095,18.5347,428985.0
2016-02-26 14:50:00,22.13,22.14,22.11,22.12,373608.0,18.5263,18.5347,18.5095,18.5179,373608.0
2016-02-26 15:00:00,22.12,22.21,22.11,22.21,834141.0,18.5179,18.5933,18.5095,18.5933,834141.0
2016-02-26 15:10:00,22.21,22.22,22.2,22.21,503997.0,18.5933,18.6016,18.5849,18.5933,503997.0
2016-02-26 15:20:00,22.21,22.22,22.17,22.18,517635.0,18.5933,18.6016,18.5598,18.5681,517635.0
2016-02-26 15:30:00,22.18,22.21,22.17,22.18,577878.0,18.5681,18.5933,18.5598,18.5681,577878.0
2016-02-26 15:40:00,22.18,22.2,22.17,22.19,875304.0,18.5681,18.5849,18.5598,18.5765,875304.0
2016-02-26 15:50:00,22.19,22.2,22.16,22.16,3051753.0,18.5765,18.5849,18.5514,18.5514,3051753.0
2016-02-29 09:30:00,22.21,22.28,22.21,22.21,671997.0,18.5933,18.6519,18.5933,18.5933,671997.0
2016-02-29 09:40:00,22.22,22.24,22.15,22.17,623307.0,18.6016,18.6184,18.543,18.5598,623307.0
2016-02-29 09:50:00,22.17,22.19,22.08,22.11,690264.0,18.5598,18.5765,18.4844,18.5095,690264.0
2016-02-29 10:00:00,22.12,22.17,22.07,22.13,615564.0,18.5179,18.5598,18.4761,18.5263,615564.0
2016-02-29 10:10:00,22.13,22.17,22.13,22.15,770712.0,18.5263,18.5598,18.5263,18.543,770712.0
2016-02-29 10:20:00,22.15,22.25,22.14,22.17,509655.0,18.543,18.6267,18.5347,18.5598,509655.0
2016-02-29 10:30:00,22.17,22.24,22.17,22.23,586686.0,18.5598,18.6184,18.5598,18.61,586686.0
2016-02-29 10:40:00,22.23,22.25,22.22,22.25,598257.0,18.61,18.6267,18.6016,18.6267,598257.0
2016-02-29 10:50:00,22.24,22.27,22.21,22.24,665757.0,18.6184,18.6435,18.5933,18.6184,665757.0
2016-02-29 11:00:00,22.25,22.3,22.24,22.3,561978.0,18.6267,18.6686,18.6184,18.6686,561978.0
2016-02-29 11:10:00,22.29,22.3,22.27,22.27,315069.0,18.6602,18.6686,18.6435,18.6435,315069.0
2016-02-29 11:20:00,22.27,22.3,22.26,22.3,286086.0,18.6435,18.6686,18.6351,18.6686,286086.0
2016-02-29 11:30:00,22.29,22.32,22.26,22.3,431058.0,18.6602,18.6853,18.6351,18.6686,431058.0
2016-02-29 11:40:00,22.3,22.31,22.27,22.28,796722.0,18.6686,18.677,18.6435,18.6519,796722.0
2016-02-29 11:50:00,22.28,22.31,22.27,22.29,418374.0,18.6519,18.677,18.6435,18.6602,418374.0
2016-02-29 12:00:00,22.29,22.3,22.27,22.27,273858.0,18.6602,18.6686,18.6435,18.6435,273858.0
2016-02-29 12:10:00,22.28,22.3,22.27,22.29,372621.0,18.6519,18.6686,18.6435,18.6602,372621.0
2016-02-29 12:20:00,22.29,22.29,22.24,22.26,267864.0,18.6602,18.6602,18.6184,18.6351,267864.0
2016-02-29 12:30:00,22.26,22.29,22.24,22.28,450261.0,18.6351,18.6602,18.6184,18.6519,450261.0
2016-02-29 12:40:00,22.28,22.31,22.27,22.3,537657.0,18.6519,18.677,18.6435,18.6686,537657.0
2016-02-29 12:50:00,22.3,22.31,22.29,22.31,248289.0,18.6686,18.677,18.6602,18.677,248289.0
2016-02-29 13:00:00,22.31,22.32,22.3,22.31,243288.0,18.677,18.6853,18.6686,18.677,243288.0
2016-02-29 13:10:00,22.31,22.31,22.26,22.27,455856.0,18.677,18.677,18.6351,18.6435,455856.0
2016-02-29 13:20:00,22.27,22.29,22.23,22.23,572484.0,18.6435,18.6602,18.61,18.61,572484.0
2016-02-29 13:30:00,22.23,22.26,22.22,22.23,528558.0,18.61,18.6351,18.6016,18.61,528558.0
2016-02-29 13:40:00,22.24,22.27,22.23,22.27,230157.0,18.6184,18.6435,18.61,18.6435,230157.0
2016-02-29 13:50:00,22.27,22.29,22.25,22.28,273024.0,18.6435,18.6602,18.6267,18.6519,273024.0
2016-02-29 14:00:00,22.28,22.28,22.23,22.23,372240.0,18.6519,18.6519,18.61,18.61,372240.0
2016-02-29 14:10:00,22.24,22.25,22.2,22.23,413925.0,18.6184,18.6267,18.5849,18.61,413925.0
2016-02-29 14:20:00,22.23,22.23,22.19,22.22,577263.0,18.61,18.61,18.5765,18.6016,577263.0
2016-02-29 14:30:00,22.22,22.25,22.2,22.24,481971.0,18.6016,18.6267,18.5849,18.6184,481971.0
2016-02-29 14:40:00,22.24,22.25,22.2,22.24,369678.0,18.6184,18.6267,18.5849,18.6184,369678.0
2016-02-29 14:50:00,22.24,22.27,22.23,22.26,538824.0,18.6184,18.6435,18.61,18.6351,538824.0
2016-02-29 15:00:00,22.26,22.26,22.21,22.24,473100.0,18.6351,18.6351,18.5933,18.6184,473100.0
2016-02-29 15:10:00,22.24,22.24,22.22,22.23,614814.0,18.6184,18.6184,18.6016,18.61,614814.0
2016-02-29 15:20:00,22.23,22.27,22.22,22.26,536886.0,18.61,18.6435,18.6016,18.6351,536886.0
2016-02-29 15:30:00,22.26,22.26,22.22,22.24,492690.0,18.6351,18.6351,18.6016,18.6184,492690.0
2016-02-29 15:40:00,22.24,22.25,22.21,22.23,950718.0,18.6184,18.6267,18.5933,18.61,950718.0
2016-02-29 15:50:00,22.23,22.23,22.1,22.1,2250126.0,18.61,18.61,18.5012,18.5012,2250126.0
2016-03-01 09:30:00,22.22,22.3,22.18,22.27,713319.0,18.6016,18.6686,18.5681,18.6435,713319.0
2016-03-01 09:40:00,22.27,22.27,22.06,22.11,765315.0,18.6435,18.6435,18.4677,18.5095,765315.0
2016-03-01 09:50:00,22.11,22.19,22.1,22.17,590493.0,18.5095,18.5765,18.5012,18.5598,590493.0
2016-03-01 10:00:00,22.17,22.2,22.13,22.14,408528.0,18.5598,18.5849,18.5263,18.5347,408528.0
2016-03-01 10:10:00,22.14,22.16,22.03,22.09,621330.0,18.5347,18.5514,18.4426,18.4928,621330.0
2016-03-01 10:20:00,22.09,22.14,22.06,22.06,571080.0,18.4928,18.5347,18.4677,18.4677,571080.0
2016-03-01 10:30:00,22.07,22.13,22.05,22.11,1089969.0,18.4761,18.5263,18.4593,18.5095,1089969.0
2016-03-01 10:40:00,22.11,22.14,22.1,22.11,686523.0,18.5095,18.5347,18.5012,18.5095,686523.0
2016-03-01 10:50:00,22.12,22.16,22.08,22.1,685215.0,18.5179,18.5514,18.4844,18.5012,685215.0
2016-03-01 11:00:00,22.1,22.1,22.0,22.05,745254.0,18.5012,18.5012,18.4175,18.4593,745254.0
2016-03-01 11:10:00,22.04,22.12,22.03,22.1,483102.0,18.4509,18.5179,18.4426,18.5012,483102.0
2016-03-01 11:20:00,22.1,22.13,22.1,22.12,539442.0,18.5012,18.5263,18.5012,18.5179,539442.0
2016-03-01 11:30:00,22.12,22.17,22.11,22.17,410214.0,18.5179,18.5598,18.5095,18.5598,410214.0
2016-03-01 11:40:00,22.16,22.18,22.08,22.11,815280.0,18.5514,18.5681,18.4844,18.5095,815280.0
2016-03-01 11:50:00,22.11,22.14,22.1,22.11,477846.0,18.5095,18.5347,18.5012,18.5095,477846.0
2016-03-01 12:00:00,22.11,22.15,22.11,22.12,400020.0,18.5095,18.543,18.5095,18.5179,400020.0
2016-03-01 12:10:00,22.12,22.12,22.1,22.12,343818.0,18.5179,18.5179,18.5012,18.5179,343818.0
2016-03-01 12:20:00,22.12,22.12,22.1,22.11,350175.0,18.5179,18.5179,18.5012,18.5095,350175.0
2016-03-01 12:30:00,22.12,22.12,22.1,22.11,471123.0,18.5179,18.5179,18.5012,18.5095,471123.0
2016-03-01 12:40:00,22.11,22.13,22.1,22.12,450804.0,18.5095,18.5263,18.5012,18.5179,450804.0
2016-03-01 12:50:00,22.12,22.14,22.12,22.12,311817.0,18.5179,18.5347,18.5179,18.5179,311817.0
2016-03-01 13:00:00,22.12,22.13,22.09,22.12,373893.0,18.5179,18.5263,18.4928,18.5179,373893.0
2016-03-01 13:10:00,22.12,22.14,22.11,22.14,250101.0,18.5179,18.5347,18.5095,18.5347,250101.0
2016-03-01 13:20:00,22.14,22.16,22.14,22.14,304629.0,18.5347,18.5514,18.5347,18.5347,304629.0
2016-03-01 13:30:00,22.14,22.15,22.1,22.1,638031.0,18.5347,18.543,18.5012,18.5012,638031.0
2016-03-01 13:40:00,22.1,22.19,22.1,22.19,966735.0,18.5012,18.5765,18.5012,18.5765,966735.0
2016-03-01 13:50:00,22.18,22.19,22.11,22.12,665517.0,18.5681,18.5765,18.5095,18.5179,665517.0
2016-03-01 14:00:00,22.12,22.14,22.12,22.13,525282.0,18.5179,18.5347,18.5179,18.5263,525282.0
2016-03-01 14:10:00,22.13,22.14,22.1,22.1,406083.0,18.5263,18.5347,18.5012,18.5012,406083.0
2016-03-01 14:20:00,22.11,22.12,22.09,22.11,507147.0,18.5095,18.5179,18.4928,18.5095,507147.0
2016-03-01 14:30:00,22.11,22.12,22.09,22.1,362133.0,18.5095,18.5179,18.4928,18.5012,362133.0
2016-03-01 14:40:00,22.1,22.12,22.1,22.11,466776.0,18.5012,18.5179,18.5012,18.5095,466776.0
2016-03-01 14:50:00,22.11,22.14,22.11,22.14,410802.0,18.5095,18.5347,18.5095,18.5347,410802.0
2016-03-01 15:00:00,22.14,22.16,22.12,22.15,954450.0,18.5347,18.5514,18.5179,18.543,954450.0
2016-03-01 15:10:00,22.15,22.15,22.13,22.15,1203111.0,18.543,18.543,18.5263,18.543,1203111.0
2016-03-01 15:20:00,22.15,22.15,22.11,22.12,729909.0,18.543,18.543,18.5095,18.5179,729909.0
2016-03-01 15:30:00,22.12,22.14,22.11,22.12,631902.0,18.5179,18.5347,18.5095,18.5179,631902.0
2016-03-01 15:40:00,22.12,22.12,22.08,22.08,1069050.0,18.5179,18.5179,18.4844,18.4844,1069050.0
2016-03-01 15:50:00,22.08,22.15,22.08,22.14,1958139.0,18.4844,18.543,18.4844,18.5347,1958139.0
2016-03-02 09:30:00,22.07,22.22,22.01,22.01,1158186.0,18.4761,18.6016,18.4258,18.4258,1158186.0
2016-03-02 09:40:00,22.01,22.06,22.01,22.06,723384.0,18.4258,18.4677,18.4258,18.4677,723384.0
2016-03-02 09:50:00,22.05,22.08,22.03,22.08,628980.0,18.4593,18.4844,18.4426,18.4844,628980.0
2016-03-02 10:00:00,22.08,22.11,22.05,22.1,655572.0,18.4844,18.5095,18.4593,18.5012,655572.0
2016-03-02 10:10:00,22.1,22.14,22.08,22.08,635730.0,18.5012,18.5347,18.4844,18.4844,635730.0
2016-03-02 10:20:00,22.08,22.09,22.01,22.03,567597.0,18.4844,18.4928,18.4258,18.4426,567597.0
2016-03-02 10:30:00,22.03,22.08,22.0,22.03,694251.0,18.4426,18.4844,18.4175,18.4426,694251.0
2016-03-02 10:40:00,22.04,22.05,22.0,22.03,540801.0,18.4509,18.4593,18.4175,18.4426,540801.0
2016-03-02 10:50:00,22.03,22.05,22.0,22.04,438480.0,18.4426,18.4593,18.4175,18.4509,438480.0
2016-03-02 11:00:00,22.04,22.08,22.02,22.07,650856.0,18.4509,18.4844,18.4342,18.4761,650856.0
2016-03-02 11:10:00,22.07,22.12,22.06,22.1,796386.0,18.4761,18.5179,18.4677,18.5012,796386.0
2016-03-02 11:20:00,22.1,22.12,22.08,22.11,695481.0,18.5012,18.5179,18.4844,18.5095,695481.0
2016-03-02 11:30:00,22.11,22.15,22.11,22.12,675492.0,18.5095,18.543,18.5095,18.5179,675492.0
2016-03-02 11:40:00,22.12,22.13,22.08,22.09,555741.0,18.5179,18.5263,18.4844,18.4928,555741.0
2016-03-02 11:50:00,22.09,22.11,22.05,22.07,483072.0,18.4928,18.5095,18.4593,18.4761,483072.0
2016-03-02 12:00:00,22.07,22.08,22.05,22.05,467886.0,18.4761,18.4844,18.4593,18.4593,467886.0
2016-03-02 12:10:00,22.05,22.07,22.03,22.06,443226.0,18.4593,18.4761,18.4426,18.4677,443226.0
2016-03-02 12:20:00,22.06,22.08,22.04,22.04,410175.0,18.4677,18.4844,18.4509,18.4509,410175.0
2016-03-02 12:30:00,22.04,22.1,22.04,22.09,695580.0,18.4509,18.5012,18.4509,18.4928,695580.0
2016-03-02 12:40:00,22.1,22.11,22.1,22.1,441489.0,18.5012,18.5095,18.5012,18.5012,441489.0
2016-03-02 12:50:00,22.1,22.11,22.08,22.1,424905.0,18.5012,18.5095,18.4844,18.5012,424905.0
2016-03-02 13:00:00,22.11,22.11,22.08,22.1,358413.0,18.5095,18.5095,18.4844,18.5012,358413.0
2016-03-02 13:10:00,22.1,22.1,22.08,22.09,631326.0,18.5012,18.5012,18.4844,18.4928,631326.0
2016-03-02 13:20:00,22.09,22.1,22.08,22.09,373899.0,18.4928,18.5012,18.4844,18.4928,373899.0
2016-03-02 13:30:00,22.09,22.09,22.07,22.08,318735.0,18.4928,18.4928,18.4761,18.4844,318735.0
2016-03-02 13:40:00,22.08,22.1,22.07,22.08,384219.0,18.4844,18.5012,18.4761,18.4844,384219.0
2016-03-02 13:50:00,22.09,22.1,22.05,22.05,340833.0,18.4928,18.5012,18.4593,18.4593,340833.0
2016-03-02 14:00:00,22.06,22.09,22.05,22.06,485367.0,18.4677,18.4928,18.4593,18.4677,485367.0
2016-03-02 14:10:00,22.06,22.08,22.04,22.05,360471.0,18.4677,18.4844,18.4509,18.4593,360471.0
2016-03-02 14:20:00,22.05,22.06,22.04,22.04,353034.0,18.4593,18.4677,18.4509,18.4509,353034.0
2016-03-02 14:30:00,22.04,22.05,22.02,22.02,645360.0,18.4509,18.4593,18.4342,18.4342,645360.0
2016-03-02 14:40:00,22.03,22.05,22.02,22.04,483372.0,18.4426,18.4593,18.4342,18.4509,483372.0
2016-03-02 14:50:00,22.04,22.07,22.04,22.05,462129.0,18.4509,18.4761,18.4509,18.4593,462129.0
2016-03-02 15:00:00,22.05,22.05,22.01,22.02,574968.0,18.4593,18.4593,18.4258,18.4342,574968.0
2016-03-02 15:10:00,22.02,22.05,22.02,22.02,984714.0,18.4342,18.4593,18.4342,18.4342,984714.0
2016-03-02 15:20:00,22.02,22.05,22.02,22.04,688701.0,18.4342,18.4593,18.4342,18.4509,688701.0
2016-03-02 15:30:00,22.04,22.06,22.04,22.06,830811.0,18.4509,18.4677,18.4509,18.4677,830811.0
2016-03-02 15:40:00,22.06,22.07,22.03,22.04,844053.0,18.4677,18.4761,18.4426,18.4509,844053.0
2016-03-02 15:50:00,22.05,22.07,22.04,22.06,1785909.0,18.4593,18.4761,18.4509,18.4677,1785909.0
2016-03-03 09:30:00,21.98,22.04,21.73,21.73,2255811.0,18.4007,18.4509,18.1914,18.1914,2255811.0
2016-03-03 09:40:00,21.73,21.76,21.63,21.75,1565826.0,18.1914,18.2165,18.1077,18.2082,1565826.0
2016-03-03 09:50:00,21.75,21.78,21.71,21.76,889623.0,18.2082,18.2333,18.1747,18.2165,889623.0
2016-03-03 10:00:00,21.76,21.79,21.73,21.74,1086138.0,18.2165,18.2417,18.1914,18.1998,1086138.0
2016-03-03 10:10:00,21.74,21.78,21.74,21.77,950151.0,18.1998,18.2333,18.1998,18.2249,950151.0
2016-03-03 10:20:00,21.77,21.79,21.72,21.76,1433967.0,18.2249,18.2417,18.183,18.2165,1433967.0
2016-03-03 10:30:00,21.76,21.85,21.76,21.85,834315.0,18.2165,18.2919,18.2165,18.2919,834315.0
2016-03-03 10:40:00,21.85,21.85,21.78,21.8,622230.0,18.2919,18.2919,18.2333,18.25,622230.0
2016-03-03 10:50:00,21.8,21.84,21.79,21.8,785856.0,18.25,18.2835,18.2417,18.25,785856.0
2016-03-03 11:00:00,21.8,21.84,21.8,21.84,536757.0,18.25,18.2835,18.25,18.2835,536757.0
2016-03-03 11:10:00,21.84,21.91,21.84,21.9,1119228.0,18.2835,18.3421,18.2835,18.3337,1119228.0
2016-03-03 11:20:00,21.9,21.9,21.84,21.85,808065.0,18.3337,18.3337,18.2835,18.2919,808065.0
2016-03-03 11:30:00,21.85,21.87,21.82,21.83,855576.0,18.2919,18.3086,18.2668,18.2751,855576.0
2016-03-03 11:40:00,21.83,21.85,21.82,21.84,535296.0,18.2751,18.2919,18.2668,18.2835,535296.0
2016-03-03 11:50:00,21.84,21.84,21.79,21.79,575547.0,18.2835,18.2835,18.2417,18.2417,575547.0
2016-03-03 12:00:00,21.8,21.83,21.79,21.83,535209.0,18.25,18.2751,18.2417,18.2751,535209.0
2016-03-03 12:10:00,21.83,21.85,21.82,21.85,583926.0,18.2751,18.2919,18.2668,18.2919,583926.0
2016-03-03 12:20:00,21.85,21.88,21.85,21.86,292587.0,18.2919,18.317,18.2919,18.3003,292587.0
2016-03-03 12:30:00,21.86,21.87,21.84,21.85,635427.0,18.3003,18.3086,18.2835,18.2919,635427.0
2016-03-03 12:40:00,21.85,21.89,21.84,21.87,344652.0,18.2919,18.3254,18.2835,18.3086,344652.0
2016-03-03 12:50:00,21.87,21.88,21.86,21.87,377868.0,18.3086,18.317,18.3003,18.3086,377868.0
2016-03-03 13:00:00,21.87,21.89,21.87,21.87,666561.0,18.3086,18.3254,18.3086,18.3086,666561.0
2016-03-03 13:10:00,21.88,21.88,21.86,21.88,537225.0,18.317,18.317,18.3003,18.317,537225.0
2016-03-03 13:20:00,21.88,21.9,21.88,21.9,441888.0,18.317,18.3337,18.317,18.3337,441888.0
2016-03-03 13:30:00,21.9,21.94,21.9,21.91,452748.0,18.3337,18.3672,18.3337,18.3421,452748.0
2016-03-03 13:40:00,21.91,21.92,21.88,21.91,484698.0,18.3421,18.3505,18.317,18.3421,484698.0
2016-03-03 13:50:00,21.91,21.94,21.9,21.94,524268.0,18.3421,18.3672,18.3337,18.3672,524268.0
2016-03-03 14:00:00,21.94,21.96,21.91,21.92,476031.0,18.3672,18.384,18.3421,18.3505,476031.0
2016-03-03 14:10:00,21.93,21.93,21.9,21.9,388671.0,18.3589,18.3589,18.3337,18.3337,388671.0
2016-03-03 14:20:00,21.9,21.94,21.9,21.92,512589.0,18.3337,18.3672,18.3337,18.3505,512589.0
2016-03-03 14:30:00,21.92,21.95,21.92,21.95,620559.0,18.3505,18.3756,18.3505,18.3756,620559.0
2016-03-03 14:40:00,21.95,21.98,21.95,21.97,515706.0,18.3756,18.4007,18.3756,18.3923,515706.0
2016-03-03 14:50:00,21.96,21.99,21.96,21.97,668484.0,18.384,18.4091,18.384,18.3923,668484.0
2016-03-03 15:00:00,21.98,21.99,21.96,21.96,636741.0,18.4007,18.4091,18.384,18.384,636741.0
2016-03-03 15:10:00,21.96,21.96,21.93,21.95,1041396.0,18.384,18.384,18.3589,18.3756,1041396.0
2016-03-03 15:20:00,21.95,22.0,21.95,22.0,894771.0,18.3756,18.4175,18.3756,18.4175,894771.0
2016-03-03 15:30:00,22.0,22.0,21.97,21.97,936477.0,18.4175,18.4175,18.3923,18.3923,936477.0
2016-03-03 15:40:00,21.97,22.04,21.97,22.04,1530375.0,18.3923,18.4509,18.3923,18.4509,1530375.0
2016-03-03 15:50:00,22.03,22.07,22.03,22.04,2486433.0,18.4426,18.4761,18.4426,18.4509,2486433.0
2016-03-04 09:30:00,22.05,22.15,22.03,22.13,1048089.0,18.4593,18.543,18.4426,18.5263,1048089.0
2016-03-04 09:40:00,22.12,22.15,22.08,22.09,549540.0,18.5179,18.543,18.4844,18.4928,549540.0
2016-03-04 09:50:00,22.09,22.13,22.08,22.09,657807.0,18.4928,18.5263,18.4844,18.4928,657807.0
2016-03-04 10:00:00,22.09,22.11,22.04,22.09,919698.0,18.4928,18.5095,18.4509,18.4928,919698.0
2016-03-04 10:10:00,22.09,22.15,22.09,22.12,603963.0,18.4928,18.543,18.4928,18.5179,603963.0
2016-03-04 10:20:00,22.13,22.15,22.11,22.14,601260.0,18.5263,18.543,18.5095,18.5347,601260.0
2016-03-04 10:30:00,22.14,22.23,22.14,22.22,843465.0,18.5347,18.61,18.5347,18.6016,843465.0
2016-03-04 10:40:00,22.22,22.25,22.2,22.24,561831.0,18.6016,18.6267,18.5849,18.6184,561831.0
2016-03-04 10:50:00,22.24,22.29,22.23,22.29,919176.0,18.6184,18.6602,18.61,18.6602,919176.0
2016-03-04 11:00:00,22.29,22.32,22.28,22.32,645234.0,18.6602,18.6853,18.6519,18.6853,645234.0
2016-03-04 11:10:00,22.32,22.39,22.32,22.38,1087764.0,18.6853,18.7439,18.6853,18.7356,1087764.0
2016-03-04 11:20:00,22.38,22.43,22.34,22.35,876384.0,18.7356,18.7774,18.7021,18.7105,876384.0
2016-03-04 11:30:00,22.35,22.36,22.29,22.3,752058.0,18.7105,18.7188,18.6602,18.6686,752058.0
2016-03-04 11:40:00,22.29,22.31,22.26,22.31,771228.0,18.6602,18.677,18.6351,18.677,771228.0
2016-03-04 11:50:00,22.31,22.33,22.25,22.25,377685.0,18.677,18.6937,18.6267,18.6267,377685.0
2016-03-04 12:00:00,22.25,22.26,22.22,22.24,667263.0,18.6267,18.6351,18.6016,18.6184,667263.0
2016-03-04 12:10:00,22.24,22.25,22.17,22.17,420531.0,18.6184,18.6267,18.5598,18.5598,420531.0
2016-03-04 12:20:00,22.17,22.2,22.17,22.2,483573.0,18.5598,18.5849,18.5598,18.5849,483573.0
2016-03-04 12:30:00,22.2,22.24,22.2,22.22,344154.0,18.5849,18.6184,18.5849,18.6016,344154.0
2016-03-04 12:40:00,22.22,22.23,22.19,22.21,347817.0,18.6016,18.61,18.5765,18.5933,347817.0
2016-03-04 12:50:00,22.21,22.22,22.19,22.19,352308.0,18.5933,18.6016,18.5765,18.5765,352308.0
2016-03-04 13:00:00,22.2,22.2,22.18,22.19,329580.0,18.5849,18.5849,18.5681,18.5765,329580.0
2016-03-04 13:10:00,22.19,22.2,22.19,22.19,304938.0,18.5765,18.5849,18.5765,18.5765,304938.0
2016-03-04 13:20:00,22.19,22.2,22.15,22.19,525795.0,18.5765,18.5849,18.543,18.5765,525795.0
2016-03-04 13:30:00,22.19,22.19,22.17,22.19,548106.0,18.5765,18.5765,18.5598,18.5765,548106.0
2016-03-04 13:40:00,22.19,22.21,22.19,22.21,595308.0,18.5765,18.5933,18.5765,18.5933,595308.0
2016-03-04 13:50:00,22.21,22.27,22.2,22.26,655617.0,18.5933,18.6435,18.5849,18.6351,655617.0
2016-03-04 14:00:00,22.26,22.31,22.25,22.31,647277.0,18.6351,18.677,18.6267,18.677,647277.0
2016-03-04 14:10:00,22.31,22.33,22.29,22.29,610428.0,18.677,18.6937,18.6602,18.6602,610428.0
2016-03-04 14:20:00,22.29,22.3,22.22,22.29,566253.0,18.6602,18.6686,18.6016,18.6602,566253.0
2016-03-04 14:30:00,22.29,22.29,22.25,22.27,476019.0,18.6602,18.6602,18.6267,18.6435,476019.0
2016-03-04 14:40:00,22.27,22.28,22.25,22.27,455346.0,18.6435,18.6519,18.6267,18.6435,455346.0
2016-03-04 14:50:00,22.27,22.27,22.23,22.25,709533.0,18.6435,18.6435,18.61,18.6267,709533.0
2016-03-04 15:00:00,22.25,22.25,22.2,22.21,747930.0,18.6267,18.6267,18.5849,18.5933,747930.0
2016-03-04 15:10:00,22.21,22.24,22.2,22.24,672270.0,18.5933,18.6184,18.5849,18.6184,672270.0
2016-03-04 15:20:00,22.24,22.26,22.24,22.26,488583.0,18.6184,18.6351,18.6184,18.6351,488583.0
2016-03-04 15:30:00,22.26,22.26,22.23,22.24,638628.0,18.6351,18.6351,18.61,18.6184,638628.0
2016-03-04 15:40:00,22.24,22.25,22.23,22.24,747615.0,18.6184,18.6267,18.61,18.6184,747615.0
2016-03-04 15:50:00,22.24,22.27,22.23,22.26,2191554.0,18.6184,18.6435,18.61,18.6351,2191554.0
2016-03-07 09:30:00,22.21,22.36,22.09,22.35,1083723.0,18.5933,18.7188,18.4928,18.7105,1083723.0
2016-03-07 09:40:00,22.36,22.58,22.34,22.54,1539342.0,18.7188,18.903,18.7021,18.8695,1539342.0
2016-03-07 09:50:00,22.53,22.72,22.53,22.7,1856997.0,18.8611,19.0202,18.8611,19.0035,1856997.0
2016-03-07 10:00:00,22.7,22.8,22.61,22.77,1673610.0,19.0035,19.0872,18.9281,19.0621,1673610.0
2016-03-07 10:10:00,22.76,22.8,22.72,22.8,1762110.0,19.0537,19.0872,19.0202,19.0872,1762110.0
2016-03-07 10:20:00,22.8,22.8,22.76,22.76,1403505.0,19.0872,19.0872,19.0537,19.0537,1403505.0
2016-03-07 10:30:00,22.76,22.82,22.75,22.8,1652553.0,19.0537,19.1039,19.0453,19.0872,1652553.0
2016-03-07 10:40:00,22.8,22.8,22.74,22.78,1325004.0,19.0872,19.0872,19.037,19.0704,1325004.0
2016-03-07 10:50:00,22.78,22.8,22.77,22.78,584982.0,19.0704,19.0872,19.0621,19.0704,584982.0
2016-03-07 11:00:00,22.78,22.83,22.77,22.79,634512.0,19.0704,19.1123,19.0621,19.0788,634512.0
2016-03-07 11:10:00,22.8,22.82,22.77,22.8,520188.0,19.0872,19.1039,19.0621,19.0872,520188.0
2016-03-07 11:20:00,22.8,22.83,22.78,22.8,904857.0,19.0872,19.1123,19.0704,19.0872,904857.0
2016-03-07 11:30:00,22.8,22.8,22.72,22.72,955890.0,19.0872,19.0872,19.0202,19.0202,955890.0
2016-03-07 11:40:00,22.72,22.76,22.7,22.75,780087.0,19.0202,19.0537,19.0035,19.0453,780087.0
2016-03-07 11:50:00,22.75,22.76,22.73,22.74,470271.0,19.0453,19.0537,19.0286,19.037,470271.0
2016-03-07 12:00:00,22.73,22.74,22.72,22.73,331677.0,19.0286,19.037,19.0202,19.0286,331677.0
2016-03-07 12:10:00,22.73,22.73,22.67,22.69,597855.0,19.0286,19.0286,18.9783,18.9951,597855.0
2016-03-07 12:20:00,22.69,22.72,22.68,22.71,744090.0,18.9951,19.0202,18.9867,19.0118,744090.0
2016-03-07 12:30:00,22.71,22.71,22.65,22.69,1023339.0,19.0118,19.0118,18.9616,18.9951,1023339.0
2016-03-07 12:40:00,22.69,22.69,22.62,22.62,728991.0,18.9951,18.9951,18.9365,18.9365,728991.0
2016-03-07 12:50:00,22.62,22.65,22.59,22.6,641601.0,18.9365,18.9616,18.9114,18.9197,641601.0
2016-03-07 13:00:00,22.6,22.68,22.6,22.65,647190.0,18.9197,18.9867,18.9197,18.9616,647190.0
2016-03-07 13:10:00,22.64,22.67,22.63,22.66,461976.0,18.9532,18.9783,18.9449,18.97,461976.0
2016-03-07 13:20:00,22.66,22.67,22.62,22.64,536208.0,18.97,18.9783,18.9365,18.9532,536208.0
2016-03-07 13:30:00,22.64,22.64,22.59,22.6,451839.0,18.9532,18.9532,18.9114,18.9197,451839.0
2016-03-07 13:40:00,22.6,22.66,22.6,22.65,392265.0,18.9197,18.97,18.9197,18.9616,392265.0
2016-03-07 13:50:00,22.65,22.66,22.62,22.63,509646.0,18.9616,18.97,18.9365,18.9449,509646.0
2016-03-07 14:00:00,22.63,22.64,22.59,22.63,542559.0,18.9449,18.9532,18.9114,18.9449,542559.0
2016-03-07 14:10:00,22.62,22.64,22.6,22.61,476088.0,18.9365,18.9532,18.9197,18.9281,476088.0
2016-03-07 14:20:00,22.61,22.62,22.57,22.57,657501.0,18.9281,18.9365,18.8946,18.8946,657501.0
2016-03-07 14:30:00,22.57,22.59,22.52,22.54,596919.0,18.8946,18.9114,18.8528,18.8695,596919.0
2016-03-07 14:40:00,22.54,22.6,22.53,22.58,612198.0,18.8695,18.9197,18.8611,18.903,612198.0
2016-03-07 14:50:00,22.57,22.62,22.57,22.6,638751.0,18.8946,18.9365,18.8946,18.9197,638751.0
2016-03-07 15:00:00,22.59,22.59,22.55,22.58,508101.0,18.9114,18.9114,18.8779,18.903,508101.0
2016-03-07 15:10:00,22.58,22.62,22.57,22.61,650163.0,18.903,18.9365,18.8946,18.9281,650163.0
2016-03-07 15:20:00,22.61,22.63,22.6,22.62,549618.0,18.9281,18.9449,18.9197,18.9365,549618.0
2016-03-07 15:30:00,22.62,22.63,22.6,22.63,659214.0,18.9365,18.9449,18.9197,18.9449,659214.0
2016-03-07 15:40:00,22.63,22.63,22.57,22.61,1241586.0,18.9449,18.9449,18.8946,18.9281,1241586.0
2016-03-07 15:50:00,22.61,22.63,22.59,22.62,2559177.0,18.9281,18.9449,18.9114,18.9365,2559177.0
2016-03-08 09:30:00,22.58,22.68,22.55,22.64,1090854.0,18.903,18.9867,18.8779,18.9532,1090854.0
2016-03-08 09:40:00,22.64,22.67,22.6,22.67,701184.0,18.9532,18.9783,18.9197,18.9783,701184.0
2016-03-08 09:50:00,22.67,22.73,22.65,22.66,956508.0,18.9783,19.0286,18.9616,18.97,956508.0
2016-03-08 10:00:00,22.65,22.7,22.65,22.66,1172802.0,18.9616,19.0035,18.9616,18.97,1172802.0
2016-03-08 10:10:00,22.65,22.66,22.56,22.56,805860.0,18.9616,18.97,18.8863,18.8863,805860.0
2016-03-08 10:20:00,22.56,22.57,22.51,22.54,812922.0,18.8863,18.8946,18.8444,18.8695,812922.0
2016-03-08 10:30:00,22.54,22.57,22.52,22.55,575523.0,18.8695,18.8946,18.8528,18.8779,575523.0
2016-03-08 10:40:00,22.55,22.55,22.49,22.54,427404.0,18.8779,18.8779,18.8277,18.8695,427404.0
2016-03-08 10:50:00,22.54,22.55,22.52,22.54,387345.0,18.8695,18.8779,18.8528,18.8695,387345.0
2016-03-08 11:00:00,22.55,22.58,22.54,22.55,367863.0,18.8779,18.903,18.8695,18.8779,367863.0
2016-03-08 11:10:00,22.55,22.61,22.55,22.58,387924.0,18.8779,18.9281,18.8779,18.903,387924.0
2016-03-08 11:20:00,22.58,22.6,22.57,22.6,358923.0,18.903,18.9197,18.8946,18.9197,358923.0
2016-03-08 11:30:00,22.6,22.63,22.6,22.6,500973.0,18.9197,18.9449,18.9197,18.9197,500973.0
2016-03-08 11:40:00,22.6,22.63,22.6,22.63,443760.0,18.9197,18.9449,18.9197,18.9449,443760.0
2016-03-08 11:50:00,22.62,22.65,22.62,22.64,615897.0,18.9365,18.9616,18.9365,18.9532,615897.0
2016-03-08 12:00:00,22.64,22.65,22.62,22.62,629145.0,18.9532,18.9616,18.9365,18.9365,629145.0
2016-03-08 12:10:00,22.62,22.64,22.6,22.62,456564.0,18.9365,18.9532,18.9197,18.9365,456564.0
2016-03-08 12:20:00,22.62,22.62,22.6,22.6,327477.0,18.9365,18.9365,18.9197,18.9197,327477.0
2016-03-08 12:30:00,22.6,22.62,22.6,22.62,235809.0,18.9197,18.9365,18.9197,18.9365,235809.0
2016-03-08 12:40:00,22.61,22.62,22.58,22.6,424860.0,18.9281,18.9365,18.903,18.9197,424860.0
2016-03-08 12:50:00,22.59,22.65,22.59,22.64,479004.0,18.9114,18.9616,18.9114,18.9532,479004.0
2016-03-08 13:00:00,22.64,22.67,22.64,22.65,339114.0,18.9532,18.9783,18.9532,18.9616,339114.0
2016-03-08 13:10:00,22.65,22.68,22.64,22.67,460728.0,18.9616,18.9867,18.9532,18.9783,460728.0
2016-03-08 13:20:00,22.67,22.7,22.65,22.66,447285.0,18.9783,19.0035,18.9616,18.97,447285.0
2016-03-08 13:30:00,22.66,22.68,22.65,22.67,663156.0,18.97,18.9867,18.9616,18.9783,663156.0
2016-03-08 13:40:00,22.67,22.72,22.66,22.72,337965.0,18.9783,19.0202,18.97,19.0202,337965.0
2016-03-08 13:50:00,22.72,22.73,22.71,22.73,380232.0,19.0202,19.0286,19.0118,19.0286,380232.0
2016-03-08 14:00:00,22.73,22.75,22.72,22.75,733455.0,19.0286,19.0453,19.0202,19.0453,733455.0
2016-03-08 14:10:00,22.75,22.78,22.74,22.75,569946.0,19.0453,19.0704,19.037,19.0453,569946.0
2016-03-08 14:20:00,22.75,22.81,22.75,22.75,921393.0,19.0453,19.0956,19.0453,19.0453,921393.0
2016-03-08 14:30:00,22.75,22.78,22.74,22.77,415923.0,19.0453,19.0704,19.037,19.0621,415923.0
2016-03-08 14:40:00,22.78,22.79,22.76,22.78,706443.0,19.0704,19.0788,19.0537,19.0704,706443.0
2016-03-08 14:50:00,22.78,22.82,22.77,22.82,716223.0,19.0704,19.1039,19.0621,19.1039,716223.0
2016-03-08 15:00:00,22.82,22.82,22.73,22.73,870093.0,19.1039,19.1039,19.0286,19.0286,870093.0
2016-03-08 15:10:00,22.73,22.75,22.71,22.73,738510.0,19.0286,19.0453,19.0118,19.0286,738510.0
2016-03-08 15:20:00,22.73,22.78,22.73,22.73,773367.0,19.0286,19.0704,19.0286,19.0286,773367.0
2016-03-08 15:30:00,22.73,22.74,22.71,22.71,710103.0,19.0286,19.037,19.0118,19.0118,710103.0
2016-03-08 15:40:00,22.71,22.75,22.71,22.72,1065663.0,19.0118,19.0453,19.0118,19.0202,1065663.0
2016-03-08 15:50:00,22.72,22.73,22.67,22.68,2460672.0,19.0202,19.0286,18.9783,18.9867,2460672.0
2016-03-09 09:30:00,22.6,22.61,22.47,22.57,1026066.0,19.0598,19.0683,18.9502,19.0345,1026066.0
2016-03-09 09:40:00,22.56,22.63,22.54,22.56,827949.0,19.0261,19.0851,19.0092,19.0261,827949.0
2016-03-09 09:50:00,22.56,22.61,22.54,22.58,623331.0,19.0261,19.0683,19.0092,19.043,623331.0
2016-03-09 10:00:00,22.58,22.59,22.51,22.55,846504.0,19.043,19.0514,18.9839,19.0177,846504.0
2016-03-09 10:10:00,22.55,22.57,22.51,22.52,473193.0,19.0177,19.0345,18.9839,18.9924,473193.0
2016-03-09 10:20:00,22.52,22.59,22.52,22.59,470796.0,18.9924,19.0514,18.9924,19.0514,470796.0
2016-03-09 10:30:00,22.59,22.63,22.56,22.6,428628.0,19.0514,19.0851,19.0261,19.0598,428628.0
2016-03-09 10:40:00,22.6,22.63,22.59,22.61,408447.0,19.0598,19.0851,19.0514,19.0683,408447.0
2016-03-09 10:50:00,22.6,22.61,22.51,22.52,677226.0,19.0598,19.0683,18.9839,18.9924,677226.0
2016-03-09 11:00:00,22.51,22.54,22.51,22.53,597822.0,18.9839,19.0092,18.9839,19.0008,597822.0
2016-03-09 11:10:00,22.53,22.63,22.53,22.63,449277.0,19.0008,19.0851,19.0008,19.0851,449277.0
2016-03-09 11:20:00,22.63,22.64,22.57,22.59,567669.0,19.0851,19.0936,19.0345,19.0514,567669.0
2016-03-09 11:30:00,22.59,22.61,22.57,22.61,475002.0,19.0514,19.0683,19.0345,19.0683,475002.0
2016-03-09 11:40:00,22.61,22.62,22.59,22.61,244971.0,19.0683,19.0767,19.0514,19.0683,244971.0
2016-03-09 11:50:00,22.61,22.66,22.61,22.66,343596.0,19.0683,19.1104,19.0683,19.1104,343596.0
2016-03-09 12:00:00,22.66,22.66,22.63,22.64,385587.0,19.1104,19.1104,19.0851,19.0936,385587.0
2016-03-09 12:10:00,22.64,22.65,22.59,22.63,604560.0,19.0936,19.102,19.0514,19.0851,604560.0
2016-03-09 12:20:00,22.63,22.64,22.57,22.58,399789.0,19.0851,19.0936,19.0345,19.043,399789.0
2016-03-09 12:30:00,22.58,22.6,22.54,22.56,347064.0,19.043,19.0598,19.0092,19.0261,347064.0
2016-03-09 12:40:00,22.55,22.56,22.52,22.53,294516.0,19.0177,19.0261,18.9924,19.0008,294516.0
2016-03-09 12:50:00,22.53,22.57,22.51,22.56,268545.0,19.0008,19.0345,18.9839,19.0261,268545.0
2016-03-09 13:00:00,22.56,22.58,22.55,22.57,242799.0,19.0261,19.043,19.0177,19.0345,242799.0
2016-03-09 13:10:00,22.57,22.6,22.55,22.55,263721.0,19.0345,19.0598,19.0177,19.0177,263721.0
2016-03-09 13:20:00,22.55,22.56,22.5,22.52,502872.0,19.0177,19.0261,18.9755,18.9924,502872.0
2016-03-09 13:30:00,22.51,22.52,22.5,22.51,301854.0,18.9839,18.9924,18.9755,18.9839,301854.0
2016-03-09 13:40:00,22.52,22.53,22.49,22.52,381561.0,18.9924,19.0008,18.9671,18.9924,381561.0
2016-03-09 13:50:00,22.52,22.55,22.51,22.54,256671.0,18.9924,19.0177,18.9839,19.0092,256671.0
2016-03-09 14:00:00,22.53,22.54,22.5,22.52,529092.0,19.0008,19.0092,18.9755,18.9924,529092.0
2016-03-09 14:10:00,22.52,22.53,22.52,22.52,246114.0,18.9924,19.0008,18.9924,18.9924,246114.0
2016-03-09 14:20:00,22.52,22.53,22.51,22.52,328596.0,18.9924,19.0008,18.9839,18.9924,328596.0
2016-03-09 14:30:00,22.52,22.53,22.49,22.51,378687.0,18.9924,19.0008,18.9671,18.9839,378687.0
2016-03-09 14:40:00,22.51,22.52,22.5,22.51,272043.0,18.9839,18.9924,18.9755,18.9839,272043.0
2016-03-09 14:50:00,22.51,22.52,22.48,22.48,361794.0,18.9839,18.9924,18.9586,18.9586,361794.0
2016-03-09 15:00:00,22.48,22.49,22.44,22.44,513300.0,18.9586,18.9671,18.9249,18.9249,513300.0
2016-03-09 15:10:00,22.44,22.45,22.37,22.38,965376.0,18.9249,18.9333,18.8659,18.8743,965376.0
2016-03-09 15:20:00,22.38,22.45,22.37,22.44,582141.0,18.8743,18.9333,18.8659,18.9249,582141.0
2016-03-09 15:30:00,22.44,22.47,22.44,22.45,549162.0,18.9249,18.9502,18.9249,18.9333,549162.0
2016-03-09 15:40:00,22.44,22.49,22.44,22.47,788247.0,18.9249,18.9671,18.9249,18.9502,788247.0
2016-03-09 15:50:00,22.47,22.51,22.46,22.51,1792554.0,18.9502,18.9839,18.9418,18.9839,1792554.0
2016-03-10 09:30:00,22.52,22.65,22.45,22.48,1091577.0,18.9924,19.102,18.9333,18.9586,1091577.0
2016-03-10 09:40:00,22.48,22.61,22.48,22.61,532872.0,18.9586,19.0683,18.9586,19.0683,532872.0
2016-03-10 09:50:00,22.61,22.66,22.55,22.64,554793.0,19.0683,19.1104,19.0177,19.0936,554793.0
2016-03-10 10:00:00,22.65,22.68,22.64,22.66,1033074.0,19.102,19.1273,19.0936,19.1104,1033074.0
2016-03-10 10:10:00,22.66,22.67,22.58,22.6,655614.0,19.1104,19.1189,19.043,19.0598,655614.0
2016-03-10 10:20:00,22.6,22.63,22.51,22.52,454293.0,19.0598,19.0851,18.9839,18.9924,454293.0
2016-03-10 10:30:00,22.52,22.52,22.36,22.42,732936.0,18.9924,18.9924,18.8574,18.908,732936.0
2016-03-10 10:40:00,22.42,22.46,22.4,22.42,557034.0,18.908,18.9418,18.8912,18.908,557034.0
2016-03-10 10:50:00,22.42,22.45,22.34,22.36,634530.0,18.908,18.9333,18.8406,18.8574,634530.0
2016-03-10 11:00:00,22.36,22.39,22.34,22.37,558828.0,18.8574,18.8827,18.8406,18.8659,558828.0
2016-03-10 11:10:00,22.37,22.38,22.27,22.27,719553.0,18.8659,18.8743,18.7815,18.7815,719553.0
2016-03-10 11:20:00,22.28,22.28,22.2,22.21,1052061.0,18.79,18.79,18.7225,18.7309,1052061.0
2016-03-10 11:30:00,22.21,22.24,22.18,22.22,1033419.0,18.7309,18.7562,18.7056,18.7394,1033419.0
2016-03-10 11:40:00,22.22,22.28,22.21,22.28,581640.0,18.7394,18.79,18.7309,18.79,581640.0
2016-03-10 11:50:00,22.28,22.29,22.21,22.22,389046.0,18.79,18.7984,18.7309,18.7394,389046.0
2016-03-10 12:00:00,22.23,22.33,22.23,22.32,432585.0,18.7478,18.8321,18.7478,18.8237,432585.0
2016-03-10 12:10:00,22.32,22.35,22.26,22.27,576615.0,18.8237,18.849,18.7731,18.7815,576615.0
2016-03-10 12:20:00,22.26,22.27,22.22,22.25,535521.0,18.7731,18.7815,18.7394,18.7647,535521.0
2016-03-10 12:30:00,22.25,22.26,22.17,22.18,1065273.0,18.7647,18.7731,18.6972,18.7056,1065273.0
2016-03-10 12:40:00,22.17,22.21,22.13,22.14,1122312.0,18.6972,18.7309,18.6635,18.6719,1122312.0
2016-03-10 12:50:00,22.14,22.22,22.13,22.2,939873.0,18.6719,18.7394,18.6635,18.7225,939873.0
2016-03-10 13:00:00,22.2,22.23,22.18,22.21,698754.0,18.7225,18.7478,18.7056,18.7309,698754.0
2016-03-10 13:10:00,22.21,22.25,22.18,22.21,364725.0,18.7309,18.7647,18.7056,18.7309,364725.0
2016-03-10 13:20:00,22.22,22.27,22.21,22.27,644394.0,18.7394,18.7815,18.7309,18.7815,644394.0
2016-03-10 13:30:00,22.27,22.31,22.26,22.3,312492.0,18.7815,18.8153,18.7731,18.8068,312492.0
2016-03-10 13:40:00,22.3,22.31,22.28,22.3,292575.0,18.8068,18.8153,18.79,18.8068,292575.0
2016-03-10 13:50:00,22.3,22.33,22.29,22.3,268647.0,18.8068,18.8321,18.7984,18.8068,268647.0
2016-03-10 14:00:00,22.3,22.35,22.29,22.32,631242.0,18.8068,18.849,18.7984,18.8237,631242.0
2016-03-10 14:10:00,22.31,22.35,22.28,22.35,457707.0,18.8153,18.849,18.79,18.849,457707.0
2016-03-10 14:20:00,22.35,22.41,22.34,22.41,577938.0,18.849,18.8996,18.8406,18.8996,577938.0
2016-03-10 14:30:00,22.41,22.42,22.37,22.38,511278.0,18.8996,18.908,18.8659,18.8743,511278.0
2016-03-10 14:40:00,22.38,22.44,22.38,22.43,403056.0,18.8743,18.9249,18.8743,18.9165,403056.0
2016-03-10 14:50:00,22.43,22.44,22.4,22.41,343617.0,18.9165,18.9249,18.8912,18.8996,343617.0
2016-03-10 15:00:00,22.41,22.43,22.38,22.43,379452.0,18.8996,18.9165,18.8743,18.9165,379452.0
2016-03-10 15:10:00,22.43,22.44,22.39,22.41,447093.0,18.9165,18.9249,18.8827,18.8996,447093.0
2016-03-10 15:20:00,22.41,22.49,22.39,22.48,565029.0,18.8996,18.9671,18.8827,18.9586,565029.0
2016-03-10 15:30:00,22.48,22.5,22.44,22.44,791502.0,18.9586,18.9755,18.9249,18.9249,791502.0
2016-03-10 15:40:00,22.44,22.45,22.41,22.41,595470.0,18.9249,18.9333,18.8996,18.8996,595470.0
2016-03-10 15:50:00,22.41,22.47,22.41,22.47,1190211.0,18.8996,18.9502,18.8996,18.9502,1190211.0
2016-03-11 09:30:00,22.59,22.64,22.5,22.62,761277.0,19.0514,19.0936,18.9755,19.0767,761277.0
2016-03-11 09:40:00,22.62,22.65,22.54,22.57,505554.0,19.0767,19.102,19.0092,19.0345,505554.0
2016-03-11 09:50:00,22.57,22.59,22.54,22.55,483837.0,19.0345,19.0514,19.0092,19.0177,483837.0
2016-03-11 10:00:00,22.55,22.59,22.54,22.54,482223.0,19.0177,19.0514,19.0092,19.0092,482223.0
2016-03-11 10:10:00,22.54,22.55,22.51,22.54,671082.0,19.0092,19.0177,18.9839,19.0092,671082.0
2016-03-11 10:20:00,22.54,22.57,22.53,22.57,677949.0,19.0092,19.0345,19.0008,19.0345,677949.0
2016-03-11 10:30:00,22.57,22.61,22.56,22.6,487185.0,19.0345,19.0683,19.0261,19.0598,487185.0
2016-03-11 10:40:00,22.6,22.61,22.57,22.58,381639.0,19.0598,19.0683,19.0345,19.043,381639.0
2016-03-11 10:50:00,22.58,22.59,22.56,22.58,443448.0,19.043,19.0514,19.0261,19.043,443448.0
2016-03-11 11:00:00,22.58,22.6,22.58,22.59,374724.0,19.043,19.0598,19.043,19.0514,374724.0
2016-03-11 11:10:00,22.59,22.6,22.55,22.58,396612.0,19.0514,19.0598,19.0177,19.043,396612.0
2016-03-11 11:20:00,22.58,22.58,22.57,22.57,369705.0,19.043,19.043,19.0345,19.0345,369705.0
2016-03-11 11:30:00,22.57,22.57,22.47,22.48,535374.0,19.0345,19.0345,18.9502,18.9586,535374.0
2016-03-11 11:40:00,22.48,22.48,22.43,22.47,534336.0,18.9586,18.9586,18.9165,18.9502,534336.0
2016-03-11 11:50:00,22.47,22.5,22.46,22.47,529596.0,18.9502,18.9755,18.9418,18.9502,529596.0
2016-03-11 12:00:00,22.47,22.5,22.47,22.48,384495.0,18.9502,18.9755,18.9502,18.9586,384495.0
2016-03-11 12:10:00,22.48,22.5,22.48,22.5,219579.0,18.9586,18.9755,18.9586,18.9755,219579.0
2016-03-11 12:20:00,22.5,22.5,22.46,22.47,428562.0,18.9755,18.9755,18.9418,18.9502,428562.0
2016-03-11 12:30:00,22.46,22.47,22.43,22.43,396735.0,18.9418,18.9502,18.9165,18.9165,396735.0
2016-03-11 12:40:00,22.43,22.46,22.43,22.44,284556.0,18.9165,18.9418,18.9165,18.9249,284556.0
2016-03-11 12:50:00,22.44,22.44,22.43,22.44,225912.0,18.9249,18.9249,18.9165,18.9249,225912.0
2016-03-11 13:00:00,22.44,22.44,22.39,22.4,465753.0,18.9249,18.9249,18.8827,18.8912,465753.0
2016-03-11 13:10:00,22.4,22.45,22.4,22.44,405381.0,18.8912,18.9333,18.8912,18.9249,405381.0
2016-03-11 13:20:00,22.44,22.45,22.43,22.44,193539.0,18.9249,18.9333,18.9165,18.9249,193539.0
2016-03-11 13:30:00,22.44,22.47,22.44,22.45,298404.0,18.9249,18.9502,18.9249,18.9333,298404.0
2016-03-11 13:40:00,22.45,22.47,22.44,22.47,289005.0,18.9333,18.9502,18.9249,18.9502,289005.0
2016-03-11 13:50:00,22.47,22.49,22.46,22.49,289896.0,18.9502,18.9671,18.9418,18.9671,289896.0
2016-03-11 14:00:00,22.49,22.49,22.44,22.44,458718.0,18.9671,18.9671,18.9249,18.9249,458718.0
2016-03-11 14:10:00,22.44,22.45,22.4,22.41,381933.0,18.9249,18.9333,18.8912,18.8996,381933.0
2016-03-11 14:20:00,22.41,22.42,22.39,22.39,712383.0,18.8996,18.908,18.8827,18.8827,712383.0
2016-03-11 14:30:00,22.39,22.4,22.35,22.36,730185.0,18.8827,18.8912,18.849,18.8574,730185.0
2016-03-11 14:40:00,22.35,22.36,22.3,22.33,971397.0,18.849,18.8574,18.8068,18.8321,971397.0
2016-03-11 14:50:00,22.33,22.34,22.29,22.29,540729.0,18.8321,18.8406,18.7984,18.7984,540729.0
2016-03-11 15:00:00,22.29,22.35,22.27,22.34,922911.0,18.7984,18.849,18.7815,18.8406,922911.0
2016-03-11 15:10:00,22.34,22.36,22.31,22.33,618303.0,18.8406,18.8574,18.8153,18.8321,618303.0
2016-03-11 15:20:00,22.33,22.35,22.32,22.32,657888.0,18.8321,18.849,18.8237,18.8237,657888.0
2016-03-11 15:30:00,22.32,22.35,22.31,22.35,743550.0,18.8237,18.849,18.8153,18.849,743550.0
2016-03-11 15:40:00,22.35,22.37,22.33,22.35,786117.0,18.849,18.8659,18.8321,18.849,786117.0
2016-03-11 15:50:00,22.36,22.39,22.34,22.38,1850940.0,18.8574,18.8827,18.8406,18.8743,1850940.0
2016-03-14 09:30:00,22.38,22.47,22.35,22.4,706314.0,18.8743,18.9502,18.849,18.8912,706314.0
2016-03-14 09:40:00,22.4,22.41,22.35,22.4,383583.0,18.8912,18.8996,18.849,18.8912,383583.0
2016-03-14 09:50:00,22.4,22.41,22.37,22.39,405378.0,18.8912,18.8996,18.8659,18.8827,405378.0
2016-03-14 10:00:00,22.39,22.39,22.34,22.37,359988.0,18.8827,18.8827,18.8406,18.8659,359988.0
2016-03-14 10:10:00,22.37,22.38,22.35,22.36,315483.0,18.8659,18.8743,18.849,18.8574,315483.0
2016-03-14 10:20:00,22.36,22.37,22.32,22.33,674574.0,18.8574,18.8659,18.8237,18.8321,674574.0
2016-03-14 10:30:00,22.33,22.39,22.33,22.35,404850.0,18.8321,18.8827,18.8321,18.849,404850.0
2016-03-14 10:40:00,22.35,22.39,22.35,22.36,293028.0,18.849,18.8827,18.849,18.8574,293028.0
2016-03-14 10:50:00,22.36,22.37,22.34,22.37,298215.0,18.8574,18.8659,18.8406,18.8659,298215.0
2016-03-14 11:00:00,22.37,22.38,22.36,22.37,249966.0,18.8659,18.8743,18.8574,18.8659,249966.0
2016-03-14 11:10:00,22.37,22.39,22.37,22.39,295266.0,18.8659,18.8827,18.8659,18.8827,295266.0
2016-03-14 11:20:00,22.39,22.45,22.39,22.45,501321.0,18.8827,18.9333,18.8827,18.9333,501321.0
2016-03-14 11:30:00,22.45,22.46,22.41,22.41,389283.0,18.9333,18.9418,18.8996,18.8996,389283.0
2016-03-14 11:40:00,22.42,22.44,22.41,22.43,323166.0,18.908,18.9249,18.8996,18.9165,323166.0
2016-03-14 11:50:00,22.43,22.46,22.43,22.46,370875.0,18.9165,18.9418,18.9165,18.9418,370875.0
2016-03-14 12:00:00,22.46,22.48,22.46,22.48,225075.0,18.9418,18.9586,18.9418,18.9586,225075.0
2016-03-14 12:10:00,22.48,22.48,22.44,22.47,282435.0,18.9586,18.9586,18.9249,18.9502,282435.0
2016-03-14 12:20:00,22.47,22.48,22.45,22.47,266847.0,18.9502,18.9586,18.9333,18.9502,266847.0
2016-03-14 12:30:00,22.47,22.48,22.47,22.47,198108.0,18.9502,18.9586,18.9502,18.9502,198108.0
2016-03-14 12:40:00,22.47,22.48,22.45,22.45,238092.0,18.9502,18.9586,18.9333,18.9333,238092.0
2016-03-14 12:50:00,22.46,22.46,22.45,22.46,213132.0,18.9418,18.9418,18.9333,18.9418,213132.0
2016-03-14 13:00:00,22.46,22.48,22.43,22.46,456045.0,18.9418,18.9586,18.9165,18.9418,456045.0
2016-03-14 13:10:00,22.46,22.47,22.45,22.47,235965.0,18.9418,18.9502,18.9333,18.9502,235965.0
2016-03-14 13:20:00,22.47,22.48,22.46,22.46,236022.0,18.9502,18.9586,18.9418,18.9418,236022.0
2016-03-14 13:30:00,22.46,22.49,22.46,22.49,178203.0,18.9418,18.9671,18.9418,18.9671,178203.0
2016-03-14 13:40:00,22.49,22.5,22.49,22.49,210885.0,18.9671,18.9755,18.9671,18.9671,210885.0
2016-03-14 13:50:00,22.49,22.5,22.46,22.47,501360.0,18.9671,18.9755,18.9418,18.9502,501360.0
2016-03-14 14:00:00,22.47,22.51,22.46,22.51,386268.0,18.9502,18.9839,18.9418,18.9839,386268.0
2016-03-14 14:10:00,22.51,22.52,22.48,22.48,295263.0,18.9839,18.9924,18.9586,18.9586,295263.0
2016-03-14 14:20:00,22.48,22.5,22.48,22.49,253146.0,18.9586,18.9755,18.9586,18.9671,253146.0
2016-03-14 14:30:00,22.49,22.5,22.49,22.5,266115.0,18.9671,18.9755,18.9671,18.9755,266115.0
2016-03-14 14:40:00,22.5,22.52,22.5,22.51,200745.0,18.9755,18.9924,18.9755,18.9839,200745.0
2016-03-14 14:50:00,22.51,22.52,22.51,22.52,165906.0,18.9839,18.9924,18.9839,18.9924,165906.0
2016-03-14 15:00:00,22.52,22.52,22.51,22.52,252021.0,18.9924,18.9924,18.9839,18.9924,252021.0
2016-03-14 15:10:00,22.52,22.53,22.52,22.53,362643.0,18.9924,19.0008,18.9924,19.0008,362643.0
2016-03-14 15:20:00,22.53,22.55,22.53,22.54,451776.0,19.0008,19.0177,19.0008,19.0092,451776.0
2016-03-14 15:30:00,22.54,22.54,22.5,22.54,443586.0,19.0092,19.0092,18.9755,19.0092,443586.0
2016-03-14 15:40:00,22.54,22.56,22.53,22.55,603183.0,19.0092,19.0261,19.0008,19.0177,603183.0
2016-03-14 15:50:00,22.55,22.55,22.45,22.46,1857030.0,19.0177,19.0177,18.9333,18.9418,1857030.0
2016-03-15 09:30:00,22.33,22.51,22.33,22.49,677094.0,18.8321,18.9839,18.8321,18.9671,677094.0
2016-03-15 09:40:00,22.49,22.56,22.48,22.54,363684.0,18.9671,19.0261,18.9586,19.0092,363684.0
2016-03-15 09:50:00,22.54,22.57,22.52,22.53,389259.0,19.0092,19.0345,18.9924,19.0008,389259.0
2016-03-15 10:00:00,22.53,22.59,22.51,22.56,426786.0,19.0008,19.0514,18.9839,19.0261,426786.0
2016-03-15 10:10:00,22.56,22.58,22.52,22.56,346503.0,19.0261,19.043,18.9924,19.0261,346503.0
2016-03-15 10:20:00,22.56,22.62,22.56,22.6,397278.0,19.0261,19.0767,19.0261,19.0598,397278.0
2016-03-15 10:30:00,22.6,22.65,22.59,22.64,528708.0,19.0598,19.102,19.0514,19.0936,528708.0
2016-03-15 10:40:00,22.64,22.7,22.64,22.68,984012.0,19.0936,19.1442,19.0936,19.1273,984012.0
2016-03-15 10:50:00,22.68,22.69,22.65,22.69,602463.0,19.1273,19.1357,19.102,19.1357,602463.0
2016-03-15 11:00:00,22.69,22.75,22.68,22.75,666423.0,19.1357,19.1863,19.1273,19.1863,666423.0
2016-03-15 11:10:00,22.76,22.78,22.75,22.77,571407.0,19.1948,19.2116,19.1863,19.2032,571407.0
2016-03-15 11:20:00,22.78,22.78,22.69,22.7,664665.0,19.2116,19.2116,19.1357,19.1442,664665.0
2016-03-15 11:30:00,22.7,22.72,22.69,22.7,447483.0,19.1442,19.161,19.1357,19.1442,447483.0
2016-03-15 11:40:00,22.7,22.74,22.7,22.74,572895.0,19.1442,19.1779,19.1442,19.1779,572895.0
2016-03-15 11:50:00,22.74,22.76,22.74,22.74,734697.0,19.1779,19.1948,19.1779,19.1779,734697.0
2016-03-15 12:00:00,22.74,22.78,22.74,22.75,455949.0,19.1779,19.2116,19.1779,19.1863,455949.0
2016-03-15 12:10:00,22.75,22.76,22.69,22.71,518634.0,19.1863,19.1948,19.1357,19.1526,518634.0
2016-03-15 12:20:00,22.71,22.73,22.67,22.69,356133.0,19.1526,19.1695,19.1189,19.1357,356133.0
2016-03-15 12:30:00,22.69,22.7,22.68,22.69,230430.0,19.1357,19.1442,19.1273,19.1357,230430.0
2016-03-15 12:40:00,22.69,22.69,22.63,22.64,348138.0,19.1357,19.1357,19.0851,19.0936,348138.0
2016-03-15 12:50:00,22.64,22.69,22.63,22.66,424014.0,19.0936,19.1357,19.0851,19.1104,424014.0
2016-03-15 13:00:00,22.65,22.7,22.65,22.7,327264.0,19.102,19.1442,19.102,19.1442,327264.0
2016-03-15 13:10:00,22.7,22.7,22.69,22.7,334197.0,19.1442,19.1442,19.1357,19.1442,334197.0
2016-03-15 13:20:00,22.7,22.74,22.69,22.72,331971.0,19.1442,19.1779,19.1357,19.161,331971.0
2016-03-15 13:30:00,22.72,22.74,22.7,22.7,337068.0,19.161,19.1779,19.1442,19.1442,337068.0
2016-03-15 13:40:00,22.7,22.7,22.64,22.64,418671.0,19.1442,19.1442,19.0936,19.0936,418671.0
2016-03-15 13:50:00,22.64,22.69,22.64,22.67,517935.0,19.0936,19.1357,19.0936,19.1189,517935.0
2016-03-15 14:00:00,22.67,22.68,22.65,22.68,407181.0,19.1189,19.1273,19.102,19.1273,407181.0
2016-03-15 14:10:00,22.68,22.71,22.68,22.7,495858.0,19.1273,19.1526,19.1273,19.1442,495858.0
2016-03-15 14:20:00,22.7,22.72,22.69,22.7,528597.0,19.1442,19.161,19.1357,19.1442,528597.0
2016-03-15 14:30:00,22.7,22.72,22.69,22.72,375765.0,19.1442,19.161,19.1357,19.161,375765.0
2016-03-15 14:40:00,22.71,22.73,22.67,22.69,337317.0,19.1526,19.1695,19.1189,19.1357,337317.0
2016-03-15 14:50:00,22.68,22.69,22.64,22.64,482100.0,19.1273,19.1357,19.0936,19.0936,482100.0
2016-03-15 15:00:00,22.64,22.67,22.64,22.66,426645.0,19.0936,19.1189,19.0936,19.1104,426645.0
2016-03-15 15:10:00,22.66,22.69,22.66,22.68,346677.0,19.1104,19.1357,19.1104,19.1273,346677.0
2016-03-15 15:20:00,22.68,22.7,22.67,22.68,488520.0,19.1273,19.1442,19.1189,19.1273,488520.0
2016-03-15 15:30:00,22.68,22.7,22.67,22.68,606774.0,19.1273,19.1442,19.1189,19.1273,606774.0
2016-03-15 15:40:00,22.68,22.69,22.65,22.68,781581.0,19.1273,19.1357,19.102,19.1273,781581.0
2016-03-15 15:50:00,22.68,22.7,22.67,22.69,1236300.0,19.1273,19.1442,19.1189,19.1357,1236300.0
2016-03-16 09:30:00,22.65,22.67,22.57,22.59,848568.0,19.102,19.1189,19.0345,19.0514,848568.0
2016-03-16 09:40:00,22.59,22.63,22.58,22.6,400608.0,19.0514,19.0851,19.043,19.0598,400608.0
2016-03-16 09:50:00,22.6,22.63,22.55,22.56,469410.0,19.0598,19.0851,19.0177,19.0261,469410.0
2016-03-16 10:00:00,22.55,22.56,22.48,22.49,382533.0,19.0177,19.0261,18.9586,18.9671,382533.0
2016-03-16 10:10:00,22.49,22.49,22.42,22.44,538290.0,18.9671,18.9671,18.908,18.9249,538290.0
2016-03-16 10:20:00,22.44,22.49,22.43,22.48,358017.0,18.9249,18.9671,18.9165,18.9586,358017.0
2016-03-16 10:30:00,22.48,22.53,22.46,22.5,506928.0,18.9586,19.0008,18.9418,18.9755,506928.0
2016-03-16 10:40:00,22.51,22.52,22.49,22.5,341175.0,18.9839,18.9924,18.9671,18.9755,341175.0
2016-03-16 10:50:00,22.5,22.51,22.47,22.47,249339.0,18.9755,18.9839,18.9502,18.9502,249339.0
2016-03-16 11:00:00,22.47,22.48,22.44,22.46,304932.0,18.9502,18.9586,18.9249,18.9418,304932.0
2016-03-16 11:10:00,22.46,22.5,22.46,22.49,212487.0,18.9418,18.9755,18.9418,18.9671,212487.0
2016-03-16 11:20:00,22.5,22.51,22.47,22.5,412713.0,18.9755,18.9839,18.9502,18.9755,412713.0
2016-03-16 11:30:00,22.5,22.51,22.48,22.49,293610.0,18.9755,18.9839,18.9586,18.9671,293610.0
2016-03-16 11:40:00,22.49,22.5,22.47,22.5,226893.0,18.9671,18.9755,18.9502,18.9755,226893.0
2016-03-16 11:50:00,22.5,22.51,22.47,22.49,262557.0,18.9755,18.9839,18.9502,18.9671,262557.0
2016-03-16 12:00:00,22.5,22.51,22.48,22.49,341106.0,18.9755,18.9839,18.9586,18.9671,341106.0
2016-03-16 12:10:00,22.49,22.49,22.44,22.46,326058.0,18.9671,18.9671,18.9249,18.9418,326058.0
2016-03-16 12:20:00,22.46,22.5,22.46,22.49,221997.0,18.9418,18.9755,18.9418,18.9671,221997.0
2016-03-16 12:30:00,22.49,22.49,22.46,22.48,232119.0,18.9671,18.9671,18.9418,18.9586,232119.0
2016-03-16 12:40:00,22.48,22.51,22.47,22.51,228555.0,18.9586,18.9839,18.9502,18.9839,228555.0
2016-03-16 12:50:00,22.51,22.51,22.49,22.5,214725.0,18.9839,18.9839,18.9671,18.9755,214725.0
2016-03-16 13:00:00,22.5,22.51,22.48,22.49,237690.0,18.9755,18.9839,18.9586,18.9671,237690.0
2016-03-16 13:10:00,22.49,22.5,22.45,22.45,433998.0,18.9671,18.9755,18.9333,18.9333,433998.0
2016-03-16 13:20:00,22.46,22.47,22.44,22.44,232104.0,18.9418,18.9502,18.9249,18.9249,232104.0
2016-03-16 13:30:00,22.44,22.47,22.43,22.47,268782.0,18.9249,18.9502,18.9165,18.9502,268782.0
2016-03-16 13:40:00,22.47,22.5,22.47,22.47,251844.0,18.9502,18.9755,18.9502,18.9502,251844.0
2016-03-16 13:50:00,22.47,22.52,22.46,22.5,373971.0,18.9502,18.9924,18.9418,18.9755,373971.0
2016-03-16 14:00:00,22.5,22.66,22.5,22.6,599016.0,18.9755,19.1104,18.9755,19.0598,599016.0
2016-03-16 14:10:00,22.59,22.63,22.54,22.55,592653.0,19.0514,19.0851,19.0092,19.0177,592653.0
2016-03-16 14:20:00,22.55,22.69,22.54,22.68,780729.0,19.0177,19.1357,19.0092,19.1273,780729.0
2016-03-16 14:30:00,22.68,22.75,22.68,22.75,1434975.0,19.1273,19.1863,19.1273,19.1863,1434975.0
2016-03-16 14:40:00,22.74,22.78,22.74,22.76,561315.0,19.1779,19.2116,19.1779,19.1948,561315.0
2016-03-16 14:50:00,22.76,22.76,22.66,22.66,519633.0,19.1948,19.1948,19.1104,19.1104,519633.0
2016-03-16 15:00:00,22.66,22.71,22.65,22.69,508749.0,19.1104,19.1526,19.102,19.1357,508749.0
2016-03-16 15:10:00,22.69,22.72,22.68,22.7,530640.0,19.1357,19.161,19.1273,19.1442,530640.0
2016-03-16 15:20:00,22.71,22.74,22.67,22.72,554676.0,19.1526,19.1779,19.1189,19.161,554676.0
2016-03-16 15:30:00,22.72,22.74,22.7,22.73,608091.0,19.161,19.1779,19.1442,19.1695,608091.0
2016-03-16 15:40:00,22.73,22.74,22.68,22.69,828285.0,19.1695,19.1779,19.1273,19.1357,828285.0
2016-03-16 15:50:00,22.68,22.7,22.64,22.67,1902501.0,19.1273,19.1442,19.0936,19.1189,1902501.0
2016-03-17 09:30:00,22.61,22.66,22.55,22.62,846150.0,19.0683,19.1104,19.0177,19.0767,846150.0
2016-03-17 09:40:00,22.62,22.69,22.62,22.68,622494.0,19.0767,19.1357,19.0767,19.1273,622494.0
2016-03-17 09:50:00,22.68,22.81,22.67,22.81,813201.0,19.1273,19.2369,19.1189,19.2369,813201.0
2016-03-17 10:00:00,22.81,22.97,22.8,22.97,1504437.0,19.2369,19.3719,19.2285,19.3719,1504437.0
2016-03-17 10:10:00,22.97,22.97,22.91,22.94,1016949.0,19.3719,19.3719,19.3213,19.3466,1016949.0
2016-03-17 10:20:00,22.93,22.96,22.84,22.84,1025622.0,19.3381,19.3634,19.2622,19.2622,1025622.0
2016-03-17 10:30:00,22.84,22.86,22.79,22.8,1100715.0,19.2622,19.2791,19.2201,19.2285,1100715.0
2016-03-17 10:40:00,22.8,22.82,22.8,22.82,445830.0,19.2285,19.2454,19.2285,19.2454,445830.0
2016-03-17 10:50:00,22.82,22.82,22.77,22.78,817035.0,19.2454,19.2454,19.2032,19.2116,817035.0
2016-03-17 11:00:00,22.77,22.8,22.77,22.79,428799.0,19.2032,19.2285,19.2032,19.2201,428799.0
2016-03-17 11:10:00,22.79,22.8,22.77,22.79,587562.0,19.2201,19.2285,19.2032,19.2201,587562.0
2016-03-17 11:20:00,22.79,22.8,22.76,22.8,420990.0,19.2201,19.2285,19.1948,19.2285,420990.0
2016-03-17 11:30:00,22.8,22.8,22.75,22.75,446916.0,19.2285,19.2285,19.1863,19.1863,446916.0
2016-03-17 11:40:00,22.75,22.77,22.73,22.77,597891.0,19.1863,19.2032,19.1695,19.2032,597891.0
2016-03-17 11:50:00,22.77,22.77,22.72,22.75,454140.0,19.2032,19.2032,19.161,19.1863,454140.0
2016-03-17 12:00:00,22.75,22.76,22.71,22.72,434712.0,19.1863,19.1948,19.1526,19.161,434712.0
2016-03-17 12:10:00,22.72,22.74,22.66,22.69,580935.0,19.161,19.1779,19.1104,19.1357,580935.0
2016-03-17 12:20:00,22.69,22.71,22.68,22.7,460149.0,19.1357,19.1526,19.1273,19.1442,460149.0
2016-03-17 12:30:00,22.7,22.79,22.7,22.78,700212.0,19.1442,19.2201,19.1442,19.2116,700212.0
2016-03-17 12:40:00,22.79,22.79,22.7,22.7,320754.0,19.2201,19.2201,19.1442,19.1442,320754.0
2016-03-17 12:50:00,22.7,22.73,22.69,22.71,517800.0,19.1442,19.1695,19.1357,19.1526,517800.0
2016-03-17 13:00:00,22.72,22.73,22.7,22.71,449145.0,19.161,19.1695,19.1442,19.1526,449145.0
2016-03-17 13:10:00,22.71,22.71,22.69,22.7,438318.0,19.1526,19.1526,19.1357,19.1442,438318.0
2016-03-17 13:20:00,22.7,22.72,22.68,22.68,447792.0,19.1442,19.161,19.1273,19.1273,447792.0
2016-03-17 13:30:00,22.68,22.69,22.64,22.69,735969.0,19.1273,19.1357,19.0936,19.1357,735969.0
2016-03-17 13:40:00,22.69,22.7,22.65,22.67,597297.0,19.1357,19.1442,19.102,19.1189,597297.0
2016-03-17 13:50:00,22.67,22.67,22.64,22.65,412698.0,19.1189,19.1189,19.0936,19.102,412698.0
2016-03-17 14:00:00,22.65,22.65,22.58,22.58,659499.0,19.102,19.102,19.043,19.043,659499.0
2016-03-17 14:10:00,22.58,22.6,22.5,22.51,900648.0,19.043,19.0598,18.9755,18.9839,900648.0
2016-03-17 14:20:00,22.51,22.55,22.51,22.54,818517.0,18.9839,19.0177,18.9839,19.0092,818517.0
2016-03-17 14:30:00,22.54,22.56,22.53,22.54,496719.0,19.0092,19.0261,19.0008,19.0092,496719.0
2016-03-17 14:40:00,22.54,22.55,22.46,22.47,929103.0,19.0092,19.0177,18.9418,18.9502,929103.0
2016-03-17 14:50:00,22.47,22.51,22.46,22.48,762963.0,18.9502,18.9839,18.9418,18.9586,762963.0
2016-03-17 15:00:00,22.48,22.5,22.42,22.44,776997.0,18.9586,18.9755,18.908,18.9249,776997.0
2016-03-17 15:10:00,22.44,22.47,22.42,22.43,875757.0,18.9249,18.9502,18.908,18.9165,875757.0
2016-03-17 15:20:00,22.43,22.47,22.43,22.46,617553.0,18.9165,18.9502,18.9165,18.9418,617553.0
2016-03-17 15:30:00,22.46,22.51,22.46,22.5,907272.0,18.9418,18.9839,18.9418,18.9755,907272.0
2016-03-17 15:40:00,22.5,22.5,22.43,22.45,1005774.0,18.9755,18.9755,18.9165,18.9333,1005774.0
2016-03-17 15:50:00,22.45,22.48,22.44,22.48,1966551.0,18.9333,18.9586,18.9249,18.9586,1966551.0
2016-03-18 09:30:00,22.49,22.49,22.37,22.38,7846473.0,18.9671,18.9671,18.8659,18.8743,7846473.0
2016-03-18 09:40:00,22.38,22.56,22.38,22.52,741498.0,18.8743,19.0261,18.8743,18.9924,741498.0
2016-03-18 09:50:00,22.52,22.59,22.51,22.56,636501.0,18.9924,19.0514,18.9839,19.0261,636501.0
2016-03-18 10:00:00,22.56,22.64,22.5,22.55,886449.0,19.0261,19.0936,18.9755,19.0177,886449.0
2016-03-18 10:10:00,22.55,22.59,22.55,22.58,445296.0,19.0177,19.0514,19.0177,19.043,445296.0
2016-03-18 10:20:00,22.58,22.6,22.56,22.57,440061.0,19.043,19.0598,19.0261,19.0345,440061.0
2016-03-18 10:30:00,22.57,22.59,22.56,22.59,423219.0,19.0345,19.0514,19.0261,19.0514,423219.0
2016-03-18 10:40:00,22.59,22.64,22.59,22.61,554019.0,19.0514,19.0936,19.0514,19.0683,554019.0
2016-03-18 10:50:00,22.61,22.63,22.61,22.63,502569.0,19.0683,19.0851,19.0683,19.0851,502569.0
2016-03-18 11:00:00,22.63,22.65,22.62,22.65,413316.0,19.0851,19.102,19.0767,19.102,413316.0
2016-03-18 11:10:00,22.65,22.68,22.63,22.63,517986.0,19.102,19.1273,19.0851,19.0851,517986.0
2016-03-18 11:20:00,22.63,22.63,22.56,22.56,314838.0,19.0851,19.0851,19.0261,19.0261,314838.0
2016-03-18 11:30:00,22.56,22.57,22.55,22.56,439926.0,19.0261,19.0345,19.0177,19.0261,439926.0
2016-03-18 11:40:00,22.57,22.59,22.56,22.57,388770.0,19.0345,19.0514,19.0261,19.0345,388770.0
2016-03-18 11:50:00,22.56,22.57,22.54,22.54,273729.0,19.0261,19.0345,19.0092,19.0092,273729.0
2016-03-18 12:00:00,22.54,22.55,22.53,22.53,278472.0,19.0092,19.0177,19.0008,19.0008,278472.0
2016-03-18 12:10:00,22.53,22.56,22.52,22.55,357804.0,19.0008,19.0261,18.9924,19.0177,357804.0
2016-03-18 12:20:00,22.55,22.61,22.55,22.61,323790.0,19.0177,19.0683,19.0177,19.0683,323790.0
2016-03-18 12:30:00,22.61,22.61,22.57,22.57,351813.0,19.0683,19.0683,19.0345,19.0345,351813.0
2016-03-18 12:40:00,22.57,22.62,22.56,22.61,284613.0,19.0345,19.0767,19.0261,19.0683,284613.0
2016-03-18 12:50:00,22.62,22.62,22.59,22.6,188910.0,19.0767,19.0767,19.0514,19.0598,188910.0
2016-03-18 13:00:00,22.59,22.62,22.57,22.6,311088.0,19.0514,19.0767,19.0345,19.0598,311088.0
2016-03-18 13:10:00,22.6,22.6,22.55,22.56,261048.0,19.0598,19.0598,19.0177,19.0261,261048.0
2016-03-18 13:20:00,22.56,22.58,22.56,22.56,445932.0,19.0261,19.043,19.0261,19.0261,445932.0
2016-03-18 13:30:00,22.57,22.57,22.55,22.55,414723.0,19.0345,19.0345,19.0177,19.0177,414723.0
2016-03-18 13:40:00,22.55,22.57,22.54,22.56,337317.0,19.0177,19.0345,19.0092,19.0261,337317.0
2016-03-18 13:50:00,22.56,22.57,22.55,22.55,324618.0,19.0261,19.0345,19.0177,19.0177,324618.0
2016-03-18 14:00:00,22.55,22.55,22.51,22.52,463866.0,19.0177,19.0177,18.9839,18.9924,463866.0
2016-03-18 14:10:00,22.52,22.54,22.52,22.53,538605.0,18.9924,19.0092,18.9924,19.0008,538605.0
2016-03-18 14:20:00,22.53,22.54,22.51,22.53,504276.0,19.0008,19.0092,18.9839,19.0008,504276.0
2016-03-18 14:30:00,22.52,22.53,22.5,22.51,462603.0,18.9924,19.0008,18.9755,18.9839,462603.0
2016-03-18 14:40:00,22.51,22.52,22.5,22.51,361719.0,18.9839,18.9924,18.9755,18.9839,361719.0
2016-03-18 14:50:00,22.51,22.52,22.5,22.5,315276.0,18.9839,18.9924,18.9755,18.9755,315276.0
2016-03-18 15:00:00,22.5,22.53,22.5,22.52,506205.0,18.9755,19.0008,18.9755,18.9924,506205.0
2016-03-18 15:10:00,22.52,22.58,22.52,22.55,573072.0,18.9924,19.043,18.9924,19.0177,573072.0
2016-03-18 15:20:00,22.55,22.56,22.52,22.53,636786.0,19.0177,19.0261,18.9924,19.0008,636786.0
2016-03-18 15:30:00,22.53,22.53,22.5,22.51,825702.0,19.0008,19.0008,18.9755,18.9839,825702.0
2016-03-18 15:40:00,22.5,22.51,22.41,22.47,3403560.0,18.9755,18.9839,18.8996,18.9502,3403560.0
2016-03-18 15:50:00,22.47,22.53,22.25,22.32,7117884.0,18.9502,19.0008,18.7647,18.8237,7117884.0
2016-03-21 09:30:00,22.34,22.41,22.32,22.39,1033878.0,18.8406,18.8996,18.8237,18.8827,1033878.0
2016-03-21 09:40:00,22.39,22.45,22.37,22.44,630015.0,18.8827,18.9333,18.8659,18.9249,630015.0
2016-03-21 09:50:00,22.44,22.51,22.42,22.51,839154.0,18.9249,18.9839,18.908,18.9839,839154.0
2016-03-21 10:00:00,22.51,22.56,22.5,22.54,467883.0,18.9839,19.0261,18.9755,19.0092,467883.0
2016-03-21 10:10:00,22.54,22.55,22.5,22.53,426711.0,19.0092,19.0177,18.9755,19.0008,426711.0
2016-03-21 10:20:00,22.52,22.53,22.49,22.51,402792.0,18.9924,19.0008,18.9671,18.9839,402792.0
2016-03-21 10:30:00,22.51,22.55,22.5,22.53,588585.0,18.9839,19.0177,18.9755,19.0008,588585.0
2016-03-21 10:40:00,22.53,22.58,22.53,22.55,394152.0,19.0008,19.043,19.0008,19.0177,394152.0
2016-03-21 10:50:00,22.56,22.57,22.55,22.56,399234.0,19.0261,19.0345,19.0177,19.0261,399234.0
2016-03-21 11:00:00,22.56,22.56,22.54,22.55,338970.0,19.0261,19.0261,19.0092,19.0177,338970.0
2016-03-21 11:10:00,22.55,22.58,22.54,22.58,422808.0,19.0177,19.043,19.0092,19.043,422808.0
2016-03-21 11:20:00,22.57,22.61,22.57,22.6,384114.0,19.0345,19.0683,19.0345,19.0598,384114.0
2016-03-21 11:30:00,22.6,22.61,22.59,22.6,396576.0,19.0598,19.0683,19.0514,19.0598,396576.0
2016-03-21 11:40:00,22.6,22.6,22.58,22.59,439986.0,19.0598,19.0598,19.043,19.0514,439986.0
2016-03-21 11:50:00,22.59,22.6,22.58,22.59,253152.0,19.0514,19.0598,19.043,19.0514,253152.0
2016-03-21 12:00:00,22.58,22.6,22.58,22.59,264480.0,19.043,19.0598,19.043,19.0514,264480.0
2016-03-21 12:10:00,22.59,22.59,22.57,22.58,273165.0,19.0514,19.0514,19.0345,19.043,273165.0
2016-03-21 12:20:00,22.58,22.6,22.57,22.6,499737.0,19.043,19.0598,19.0345,19.0598,499737.0
2016-03-21 12:30:00,22.6,22.63,22.6,22.62,494184.0,19.0598,19.0851,19.0598,19.0767,494184.0
2016-03-21 12:40:00,22.62,22.65,22.61,22.64,382851.0,19.0767,19.102,19.0683,19.0936,382851.0
2016-03-21 12:50:00,22.64,22.65,22.64,22.64,458436.0,19.0936,19.102,19.0936,19.0936,458436.0
2016-03-21 13:00:00,22.64,22.67,22.64,22.67,545454.0,19.0936,19.1189,19.0936,19.1189,545454.0
2016-03-21 13:10:00,22.67,22.69,22.65,22.69,513378.0,19.1189,19.1357,19.102,19.1357,513378.0
2016-03-21 13:20:00,22.69,22.73,22.68,22.71,987831.0,19.1357,19.1695,19.1273,19.1526,987831.0
2016-03-21 13:30:00,22.71,22.74,22.71,22.74,1012308.0,19.1526,19.1779,19.1526,19.1779,1012308.0
2016-03-21 13:40:00,22.74,22.75,22.74,22.75,437553.0,19.1779,19.1863,19.1779,19.1863,437553.0
2016-03-21 13:50:00,22.75,22.79,22.72,22.79,672924.0,19.1863,19.2201,19.161,19.2201,672924.0
2016-03-21 14:00:00,22.79,22.79,22.74,22.74,457026.0,19.2201,19.2201,19.1779,19.1779,457026.0
2016-03-21 14:10:00,22.74,22.75,22.72,22.73,588396.0,19.1779,19.1863,19.161,19.1695,588396.0
2016-03-21 14:20:00,22.73,22.77,22.73,22.74,411696.0,19.1695,19.2032,19.1695,19.1779,411696.0
2016-03-21 14:30:00,22.74,22.76,22.73,22.76,329088.0,19.1779,19.1948,19.1695,19.1948,329088.0
2016-03-21 14:40:00,22.76,22.76,22.74,22.75,442203.0,19.1948,19.1948,19.1779,19.1863,442203.0
2016-03-21 14:50:00,22.75,22.79,22.75,22.79,551391.0,19.1863,19.2201,19.1863,19.2201,551391.0
2016-03-21 15:00:00,22.79,22.79,22.75,22.76,496818.0,19.2201,19.2201,19.1863,19.1948,496818.0
2016-03-21 15:10:00,22.76,22.78,22.76,22.76,470232.0,19.1948,19.2116,19.1948,19.1948,470232.0
2016-03-21 15:20:00,22.76,22.76,22.72,22.72,629523.0,19.1948,19.1948,19.161,19.161,629523.0
2016-03-21 15:30:00,22.72,22.72,22.7,22.71,1017789.0,19.161,19.161,19.1442,19.1526,1017789.0
2016-03-21 15:40:00,22.7,22.72,22.69,22.69,990501.0,19.1442,19.161,19.1357,19.1357,990501.0
2016-03-21 15:50:00,22.69,22.7,22.65,22.66,2518203.0,19.1357,19.1442,19.102,19.1104,2518203.0
2016-03-22 09:30:00,22.67,22.89,22.66,22.85,1598175.0,19.1189,19.3044,19.1104,19.2707,1598175.0
2016-03-22 09:40:00,22.86,22.87,22.68,22.69,850842.0,19.2791,19.2875,19.1273,19.1357,850842.0
2016-03-22 09:50:00,22.69,22.74,22.68,22.71,640941.0,19.1357,19.1779,19.1273,19.1526,640941.0
2016-03-22 10:00:00,22.71,22.72,22.62,22.65,606747.0,19.1526,19.161,19.0767,19.102,606747.0
2016-03-22 10:10:00,22.65,22.66,22.61,22.65,582690.0,19.102,19.1104,19.0683,19.102,582690.0
2016-03-22 10:20:00,22.65,22.71,22.64,22.68,468189.0,19.102,19.1526,19.0936,19.1273,468189.0
2016-03-22 10:30:00,22.69,22.69,22.65,22.69,527736.0,19.1357,19.1357,19.102,19.1357,527736.0
2016-03-22 10:40:00,22.69,22.69,22.65,22.67,499521.0,19.1357,19.1357,19.102,19.1189,499521.0
2016-03-22 10:50:00,22.67,22.67,22.63,22.63,424020.0,19.1189,19.1189,19.0851,19.0851,424020.0
2016-03-22 11:00:00,22.63,22.68,22.63,22.68,435264.0,19.0851,19.1273,19.0851,19.1273,435264.0
2016-03-22 11:10:00,22.68,22.68,22.65,22.66,439359.0,19.1273,19.1273,19.102,19.1104,439359.0
2016-03-22 11:20:00,22.66,22.67,22.65,22.65,345987.0,19.1104,19.1189,19.102,19.102,345987.0
2016-03-22 11:30:00,22.65,22.65,22.6,22.63,328419.0,19.102,19.102,19.0598,19.0851,328419.0
2016-03-22 11:40:00,22.63,22.64,22.63,22.63,363045.0,19.0851,19.0936,19.0851,19.0851,363045.0
2016-03-22 11:50:00,22.63,22.64,22.61,22.63,361632.0,19.0851,19.0936,19.0683,19.0851,361632.0
2016-03-22 12:00:00,22.63,22.64,22.62,22.62,272019.0,19.0851,19.0936,19.0767,19.0767,272019.0
2016-03-22 12:10:00,22.62,22.65,22.62,22.64,241566.0,19.0767,19.102,19.0767,19.0936,241566.0
2016-03-22 12:20:00,22.64,22.66,22.64,22.65,341010.0,19.0936,19.1104,19.0936,19.102,341010.0
2016-03-22 12:30:00,22.65,22.66,22.65,22.65,291405.0,19.102,19.1104,19.102,19.102,291405.0
2016-03-22 12:40:00,22.65,22.66,22.63,22.65,288909.0,19.102,19.1104,19.0851,19.102,288909.0
2016-03-22 12:50:00,22.65,22.67,22.64,22.66,312462.0,19.102,19.1189,19.0936,19.1104,312462.0
2016-03-22 13:00:00,22.66,22.69,22.66,22.68,305490.0,19.1104,19.1357,19.1104,19.1273,305490.0
2016-03-22 13:10:00,22.69,22.69,22.68,22.68,457371.0,19.1357,19.1357,19.1273,19.1273,457371.0
2016-03-22 13:20:00,22.68,22.7,22.66,22.7,261039.0,19.1273,19.1442,19.1104,19.1442,261039.0
2016-03-22 13:30:00,22.7,22.72,22.7,22.72,618654.0,19.1442,19.161,19.1442,19.161,618654.0
2016-03-22 13:40:00,22.72,22.73,22.69,22.72,269790.0,19.161,19.1695,19.1357,19.161,269790.0
2016-03-22 13:50:00,22.72,22.73,22.71,22.71,281070.0,19.161,19.1695,19.1526,19.1526,281070.0
2016-03-22 14:00:00,22.71,22.73,22.7,22.71,535827.0,19.1526,19.1695,19.1442,19.1526,535827.0
2016-03-22 14:10:00,22.71,22.72,22.7,22.71,292557.0,19.1526,19.161,19.1442,19.1526,292557.0
2016-03-22 14:20:00,22.71,22.72,22.71,22.71,274809.0,19.1526,19.161,19.1526,19.1526,274809.0
2016-03-22 14:30:00,22.71,22.72,22.69,22.7,274644.0,19.1526,19.161,19.1357,19.1442,274644.0
2016-03-22 14:40:00,22.7,22.71,22.7,22.71,288030.0,19.1442,19.1526,19.1442,19.1526,288030.0
2016-03-22 14:50:00,22.71,22.71,22.67,22.67,486822.0,19.1526,19.1526,19.1189,19.1189,486822.0
2016-03-22 15:00:00,22.67,22.67,22.64,22.65,394965.0,19.1189,19.1189,19.0936,19.102,394965.0
2016-03-22 15:10:00,22.65,22.65,22.62,22.65,360276.0,19.102,19.102,19.0767,19.102,360276.0
2016-03-22 15:20:00,22.64,22.65,22.63,22.63,382257.0,19.0936,19.102,19.0851,19.0851,382257.0
2016-03-22 15:30:00,22.64,22.65,22.62,22.64,740082.0,19.0936,19.102,19.0767,19.0936,740082.0
2016-03-22 15:40:00,22.64,22.65,22.62,22.63,636573.0,19.0936,19.102,19.0767,19.0851,636573.0
2016-03-22 15:50:00,22.63,22.64,22.62,22.63,1213062.0,19.0851,19.0936,19.0767,19.0851,1213062.0
2016-03-23 09:30:00,22.67,22.7,22.59,22.61,615813.0,19.1189,19.1442,19.0514,19.0683,615813.0
2016-03-23 09:40:00,22.6,22.63,22.57,22.59,334041.0,19.0598,19.0851,19.0345,19.0514,334041.0
2016-03-23 09:50:00,22.59,22.62,22.59,22.6,280446.0,19.0514,19.0767,19.0514,19.0598,280446.0
2016-03-23 10:00:00,22.6,22.6,22.56,22.58,432729.0,19.0598,19.0598,19.0261,19.043,432729.0
2016-03-23 10:10:00,22.58,22.61,22.57,22.59,290661.0,19.043,19.0683,19.0345,19.0514,290661.0
2016-03-23 10:20:00,22.59,22.6,22.58,22.58,164457.0,19.0514,19.0598,19.043,19.043,164457.0
2016-03-23 10:30:00,22.58,22.61,22.56,22.57,428301.0,19.043,19.0683,19.0261,19.0345,428301.0
2016-03-23 10:40:00,22.57,22.59,22.57,22.58,244644.0,19.0345,19.0514,19.0345,19.043,244644.0
2016-03-23 10:50:00,22.58,22.59,22.57,22.58,440934.0,19.043,19.0514,19.0345,19.043,440934.0
2016-03-23 11:00:00,22.58,22.59,22.57,22.59,398901.0,19.043,19.0514,19.0345,19.0514,398901.0
2016-03-23 11:10:00,22.59,22.64,22.58,22.63,339486.0,19.0514,19.0936,19.043,19.0851,339486.0
2016-03-23 11:20:00,22.63,22.63,22.6,22.6,339753.0,19.0851,19.0851,19.0598,19.0598,339753.0
2016-03-23 11:30:00,22.6,22.62,22.59,22.62,225768.0,19.0598,19.0767,19.0514,19.0767,225768.0
2016-03-23 11:40:00,22.61,22.63,22.6,22.62,200628.0,19.0683,19.0851,19.0598,19.0767,200628.0
2016-03-23 11:50:00,22.62,22.62,22.61,22.62,237582.0,19.0767,19.0767,19.0683,19.0767,237582.0
2016-03-23 12:00:00,22.62,22.62,22.61,22.62,160731.0,19.0767,19.0767,19.0683,19.0767,160731.0
2016-03-23 12:10:00,22.62,22.63,22.59,22.6,407472.0,19.0767,19.0851,19.0514,19.0598,407472.0
2016-03-23 12:20:00,22.61,22.61,22.6,22.61,471003.0,19.0683,19.0683,19.0598,19.0683,471003.0
2016-03-23 12:30:00,22.61,22.61,22.6,22.61,437976.0,19.0683,19.0683,19.0598,19.0683,437976.0
2016-03-23 12:40:00,22.61,22.61,22.6,22.61,350139.0,19.0683,19.0683,19.0598,19.0683,350139.0
2016-03-23 12:50:00,22.61,22.61,22.59,22.6,190743.0,19.0683,19.0683,19.0514,19.0598,190743.0
2016-03-23 13:00:00,22.6,22.61,22.6,22.6,289395.0,19.0598,19.0683,19.0598,19.0598,289395.0
2016-03-23 13:10:00,22.61,22.61,22.59,22.6,337308.0,19.0683,19.0683,19.0514,19.0598,337308.0
2016-03-23 13:20:00,22.6,22.61,22.58,22.59,234396.0,19.0598,19.0683,19.043,19.0514,234396.0
2016-03-23 13:30:00,22.6,22.6,22.57,22.59,348114.0,19.0598,19.0598,19.0345,19.0514,348114.0
2016-03-23 13:40:00,22.59,22.61,22.58,22.61,298056.0,19.0514,19.0683,19.043,19.0683,298056.0
2016-03-23 13:50:00,22.61,22.61,22.6,22.61,160062.0,19.0683,19.0683,19.0598,19.0683,160062.0
2016-03-23 14:00:00,22.61,22.62,22.6,22.61,355710.0,19.0683,19.0767,19.0598,19.0683,355710.0
2016-03-23 14:10:00,22.61,22.61,22.6,22.61,246564.0,19.0683,19.0683,19.0598,19.0683,246564.0
2016-03-23 14:20:00,22.6,22.61,22.58,22.6,379689.0,19.0598,19.0683,19.043,19.0598,379689.0
2016-03-23 14:30:00,22.6,22.61,22.56,22.56,543171.0,19.0598,19.0683,19.0261,19.0261,543171.0
2016-03-23 14:40:00,22.56,22.57,22.52,22.53,715071.0,19.0261,19.0345,18.9924,19.0008,715071.0
2016-03-23 14:50:00,22.53,22.54,22.5,22.51,514536.0,19.0008,19.0092,18.9755,18.9839,514536.0
2016-03-23 15:00:00,22.51,22.52,22.48,22.5,622944.0,18.9839,18.9924,18.9586,18.9755,622944.0
2016-03-23 15:10:00,22.5,22.51,22.49,22.51,502719.0,18.9755,18.9839,18.9671,18.9839,502719.0
2016-03-23 15:20:00,22.51,22.51,22.48,22.5,615501.0,18.9839,18.9839,18.9586,18.9755,615501.0
2016-03-23 15:30:00,22.5,22.51,22.49,22.5,637782.0,18.9755,18.9839,18.9671,18.9755,637782.0
2016-03-23 15:40:00,22.5,22.53,22.49,22.52,573696.0,18.9755,19.0008,18.9671,18.9924,573696.0
2016-03-23 15:50:00,22.52,22.53,22.49,22.49,1037370.0,18.9924,19.0008,18.9671,18.9671,1037370.0
2016-03-24 09:30:00,22.48,22.58,22.46,22.54,632760.0,18.9586,19.043,18.9418,19.0092,632760.0
2016-03-24 09:40:00,22.54,22.55,22.48,22.54,545640.0,19.0092,19.0177,18.9586,19.0092,545640.0
2016-03-24 09:50:00,22.54,22.55,22.48,22.54,737793.0,19.0092,19.0177,18.9586,19.0092,737793.0
2016-03-24 10:00:00,22.53,22.55,22.52,22.54,293367.0,19.0008,19.0177,18.9924,19.0092,293367.0
2016-03-24 10:10:00,22.54,22.58,22.53,22.57,357855.0,19.0092,19.043,19.0008,19.0345,357855.0
2016-03-24 10:20:00,22.57,22.59,22.56,22.57,265209.0,19.0345,19.0514,19.0261,19.0345,265209.0
2016-03-24 10:30:00,22.57,22.58,22.52,22.53,467001.0,19.0345,19.043,18.9924,19.0008,467001.0
2016-03-24 10:40:00,22.53,22.54,22.5,22.51,1661364.0,19.0008,19.0092,18.9755,18.9839,1661364.0
2016-03-24 10:50:00,22.51,22.54,22.51,22.54,339900.0,18.9839,19.0092,18.9839,19.0092,339900.0
2016-03-24 11:00:00,22.54,22.59,22.54,22.59,286440.0,19.0092,19.0514,19.0092,19.0514,286440.0
2016-03-24 11:10:00,22.59,22.62,22.57,22.58,459375.0,19.0514,19.0767,19.0345,19.043,459375.0
2016-03-24 11:20:00,22.58,22.58,22.56,22.56,186120.0,19.043,19.043,19.0261,19.0261,186120.0
2016-03-24 11:30:00,22.56,22.58,22.56,22.58,126147.0,19.0261,19.043,19.0261,19.043,126147.0
2016-03-24 11:40:00,22.58,22.59,22.57,22.59,302880.0,19.043,19.0514,19.0345,19.0514,302880.0
2016-03-24 11:50:00,22.58,22.61,22.57,22.58,399459.0,19.043,19.0683,19.0345,19.043,399459.0
2016-03-24 12:00:00,22.58,22.6,22.58,22.59,198081.0,19.043,19.0598,19.043,19.0514,198081.0
2016-03-24 12:10:00,22.59,22.59,22.57,22.57,153654.0,19.0514,19.0514,19.0345,19.0345,153654.0
2016-03-24 12:20:00,22.57,22.6,22.57,22.57,195081.0,19.0345,19.0598,19.0345,19.0345,195081.0
2016-03-24 12:30:00,22.57,22.58,22.56,22.56,237930.0,19.0345,19.043,19.0261,19.0261,237930.0
2016-03-24 12:40:00,22.56,22.57,22.53,22.57,532473.0,19.0261,19.0345,19.0008,19.0345,532473.0
2016-03-24 12:50:00,22.57,22.58,22.56,22.56,135291.0,19.0345,19.043,19.0261,19.0261,135291.0
2016-03-24 13:00:00,22.56,22.58,22.56,22.57,153927.0,19.0261,19.043,19.0261,19.0345,153927.0
2016-03-24 13:10:00,22.57,22.58,22.55,22.57,163026.0,19.0345,19.043,19.0177,19.0345,163026.0
2016-03-24 13:20:00,22.57,22.58,22.56,22.58,157110.0,19.0345,19.043,19.0261,19.043,157110.0
2016-03-24 13:30:00,22.58,22.59,22.56,22.57,221187.0,19.043,19.0514,19.0261,19.0345,221187.0
2016-03-24 13:40:00,22.56,22.58,22.56,22.58,185988.0,19.0261,19.043,19.0261,19.043,185988.0
2016-03-24 13:50:00,22.58,22.59,22.57,22.58,231885.0,19.043,19.0514,19.0345,19.043,231885.0
2016-03-24 14:00:00,22.59,22.59,22.56,22.57,375246.0,19.0514,19.0514,19.0261,19.0345,375246.0
2016-03-24 14:10:00,22.57,22.57,22.55,22.55,176658.0,19.0345,19.0345,19.0177,19.0177,176658.0
2016-03-24 14:20:00,22.55,22.59,22.55,22.59,373059.0,19.0177,19.0514,19.0177,19.0514,373059.0
2016-03-24 14:30:00,22.59,22.62,22.58,22.61,318360.0,19.0514,19.0767,19.043,19.0683,318360.0
2016-03-24 14:40:00,22.61,22.68,22.61,22.67,1074621.0,19.0683,19.1273,19.0683,19.1189,1074621.0
2016-03-24 14:50:00,22.67,22.68,22.64,22.66,607221.0,19.1189,19.1273,19.0936,19.1104,607221.0
2016-03-24 15:00:00,22.66,22.66,22.63,22.63,501690.0,19.1104,19.1104,19.0851,19.0851,501690.0
2016-03-24 15:10:00,22.63,22.67,22.63,22.67,378885.0,19.0851,19.1189,19.0851,19.1189,378885.0
2016-03-24 15:20:00,22.67,22.67,22.66,22.67,457584.0,19.1189,19.1189,19.1104,19.1189,457584.0
2016-03-24 15:30:00,22.67,22.67,22.65,22.66,647745.0,19.1189,19.1189,19.102,19.1104,647745.0
2016-03-24 15:40:00,22.66,22.67,22.65,22.65,520176.0,19.1104,19.1189,19.102,19.102,520176.0
2016-03-24 15:50:00,22.65,22.67,22.65,22.67,913758.0,19.102,19.1189,19.102,19.1189,913758.0
2016-03-28 09:30:00,22.64,22.82,22.64,22.81,992952.0,19.0936,19.2454,19.0936,19.2369,992952.0
2016-03-28 09:40:00,22.8,22.83,22.75,22.82,596163.0,19.2285,19.2538,19.1863,19.2454,596163.0
2016-03-28 09:50:00,22.82,22.83,22.74,22.74,320493.0,19.2454,19.2538,19.1779,19.1779,320493.0
2016-03-28 10:00:00,22.74,22.76,22.69,22.7,444465.0,19.1779,19.1948,19.1357,19.1442,444465.0
2016-03-28 10:10:00,22.7,22.73,22.69,22.71,268023.0,19.1442,19.1695,19.1357,19.1526,268023.0
2016-03-28 10:20:00,22.71,22.74,22.71,22.72,303282.0,19.1526,19.1779,19.1526,19.161,303282.0
2016-03-28 10:30:00,22.72,22.73,22.71,22.72,276903.0,19.161,19.1695,19.1526,19.161,276903.0
2016-03-28 10:40:00,22.71,22.73,22.69,22.69,337551.0,19.1526,19.1695,19.1357,19.1357,337551.0
2016-03-28 10:50:00,22.69,22.73,22.69,22.72,310551.0,19.1357,19.1695,19.1357,19.161,310551.0
2016-03-28 11:00:00,22.72,22.77,22.72,22.77,277164.0,19.161,19.2032,19.161,19.2032,277164.0
2016-03-28 11:10:00,22.76,22.77,22.73,22.74,231576.0,19.1948,19.2032,19.1695,19.1779,231576.0
2016-03-28 11:20:00,22.74,22.74,22.7,22.72,337770.0,19.1779,19.1779,19.1442,19.161,337770.0
2016-03-28 11:30:00,22.72,22.75,22.72,22.74,198498.0,19.161,19.1863,19.161,19.1779,198498.0
2016-03-28 11:40:00,22.74,22.75,22.71,22.73,197832.0,19.1779,19.1863,19.1526,19.1695,197832.0
2016-03-28 11:50:00,22.73,22.74,22.72,22.73,172002.0,19.1695,19.1779,19.161,19.1695,172002.0
2016-03-28 12:00:00,22.73,22.74,22.72,22.74,333048.0,19.1695,19.1779,19.161,19.1779,333048.0
2016-03-28 12:10:00,22.74,22.74,22.7,22.72,238920.0,19.1779,19.1779,19.1442,19.161,238920.0
2016-03-28 12:20:00,22.72,22.76,22.71,22.76,440886.0,19.161,19.1948,19.1526,19.1948,440886.0
2016-03-28 12:30:00,22.76,22.8,22.75,22.79,397161.0,19.1948,19.2285,19.1863,19.2201,397161.0
2016-03-28 12:40:00,22.79,22.79,22.76,22.79,177867.0,19.2201,19.2201,19.1948,19.2201,177867.0
2016-03-28 12:50:00,22.79,22.8,22.75,22.75,208383.0,19.2201,19.2285,19.1863,19.1863,208383.0
2016-03-28 13:00:00,22.75,22.79,22.74,22.78,163305.0,19.1863,19.2201,19.1779,19.2116,163305.0
2016-03-28 13:10:00,22.79,22.79,22.77,22.78,148860.0,19.2201,19.2201,19.2032,19.2116,148860.0
2016-03-28 13:20:00,22.78,22.78,22.74,22.76,195567.0,19.2116,19.2116,19.1779,19.1948,195567.0
2016-03-28 13:30:00,22.76,22.77,22.74,22.75,213852.0,19.1948,19.2032,19.1779,19.1863,213852.0
2016-03-28 13:40:00,22.75,22.78,22.75,22.77,173019.0,19.1863,19.2116,19.1863,19.2032,173019.0
2016-03-28 13:50:00,22.77,22.8,22.77,22.79,448878.0,19.2032,19.2285,19.2032,19.2201,448878.0
2016-03-28 14:00:00,22.79,22.85,22.79,22.85,563868.0,19.2201,19.2707,19.2201,19.2707,563868.0
2016-03-28 14:10:00,22.85,22.86,22.81,22.82,357717.0,19.2707,19.2791,19.2369,19.2454,357717.0
2016-03-28 14:20:00,22.82,22.82,22.73,22.73,431385.0,19.2454,19.2454,19.1695,19.1695,431385.0
2016-03-28 14:30:00,22.73,22.76,22.73,22.75,371364.0,19.1695,19.1948,19.1695,19.1863,371364.0
2016-03-28 14:40:00,22.75,22.76,22.72,22.73,271050.0,19.1863,19.1948,19.161,19.1695,271050.0
2016-03-28 14:50:00,22.73,22.74,22.71,22.73,331845.0,19.1695,19.1779,19.1526,19.1695,331845.0
2016-03-28 15:00:00,22.73,22.79,22.73,22.78,377532.0,19.1695,19.2201,19.1695,19.2116,377532.0
2016-03-28 15:10:00,22.79,22.8,22.76,22.76,264900.0,19.2201,19.2285,19.1948,19.1948,264900.0
2016-03-28 15:20:00,22.76,22.77,22.72,22.73,368670.0,19.1948,19.2032,19.161,19.1695,368670.0
2016-03-28 15:30:00,22.73,22.74,22.72,22.73,381357.0,19.1695,19.1779,19.161,19.1695,381357.0
2016-03-28 15:40:00,22.73,22.75,22.72,22.73,649884.0,19.1695,19.1863,19.161,19.1695,649884.0
2016-03-28 15:50:00,22.73,22.73,22.67,22.7,1332540.0,19.1695,19.1695,19.1189,19.1442,1332540.0
2016-03-29 09:30:00,22.72,22.74,22.68,22.72,747636.0,19.161,19.1779,19.1273,19.161,747636.0
2016-03-29 09:40:00,22.72,22.73,22.67,22.68,496413.0,19.161,19.1695,19.1189,19.1273,496413.0
2016-03-29 09:50:00,22.68,22.71,22.63,22.63,555717.0,19.1273,19.1526,19.0851,19.0851,555717.0
2016-03-29 10:00:00,22.64,22.69,22.63,22.65,584862.0,19.0936,19.1357,19.0851,19.102,584862.0
2016-03-29 10:10:00,22.65,22.66,22.56,22.56,716577.0,19.102,19.1104,19.0261,19.0261,716577.0
2016-03-29 10:20:00,22.56,22.56,22.5,22.5,395790.0,19.0261,19.0261,18.9755,18.9755,395790.0
2016-03-29 10:30:00,22.5,22.54,22.5,22.54,306264.0,18.9755,19.0092,18.9755,19.0092,306264.0
2016-03-29 10:40:00,22.54,22.54,22.51,22.53,322074.0,19.0092,19.0092,18.9839,19.0008,322074.0
2016-03-29 10:50:00,22.53,22.56,22.53,22.56,239214.0,19.0008,19.0261,19.0008,19.0261,239214.0
2016-03-29 11:00:00,22.56,22.56,22.52,22.53,358005.0,19.0261,19.0261,18.9924,19.0008,358005.0
2016-03-29 11:10:00,22.52,22.53,22.51,22.52,238197.0,18.9924,19.0008,18.9839,18.9924,238197.0
2016-03-29 11:20:00,22.51,22.52,22.51,22.52,309750.0,18.9839,18.9924,18.9839,18.9924,309750.0
2016-03-29 11:30:00,22.51,22.54,22.51,22.52,433872.0,18.9839,19.0092,18.9839,18.9924,433872.0
2016-03-29 11:40:00,22.52,22.54,22.51,22.52,344454.0,18.9924,19.0092,18.9839,18.9924,344454.0
2016-03-29 11:50:00,22.52,22.53,22.51,22.51,168342.0,18.9924,19.0008,18.9839,18.9839,168342.0
2016-03-29 12:00:00,22.51,22.51,22.49,22.5,289080.0,18.9839,18.9839,18.9671,18.9755,289080.0
2016-03-29 12:10:00,22.5,22.51,22.48,22.48,233571.0,18.9755,18.9839,18.9586,18.9586,233571.0
2016-03-29 12:20:00,22.48,22.61,22.48,22.6,783999.0,18.9586,19.0683,18.9586,19.0598,783999.0
2016-03-29 12:30:00,22.6,22.63,22.59,22.59,447708.0,19.0598,19.0851,19.0514,19.0514,447708.0
2016-03-29 12:40:00,22.59,22.61,22.57,22.59,389802.0,19.0514,19.0683,19.0345,19.0514,389802.0
2016-03-29 12:50:00,22.59,22.6,22.53,22.54,360486.0,19.0514,19.0598,19.0008,19.0092,360486.0
2016-03-29 13:00:00,22.55,22.55,22.51,22.53,542376.0,19.0177,19.0177,18.9839,19.0008,542376.0
2016-03-29 13:10:00,22.53,22.54,22.52,22.53,224253.0,19.0008,19.0092,18.9924,19.0008,224253.0
2016-03-29 13:20:00,22.53,22.54,22.5,22.53,308247.0,19.0008,19.0092,18.9755,19.0008,308247.0
2016-03-29 13:30:00,22.53,22.56,22.53,22.55,355917.0,19.0008,19.0261,19.0008,19.0177,355917.0
2016-03-29 13:40:00,22.55,22.56,22.53,22.54,253740.0,19.0177,19.0261,19.0008,19.0092,253740.0
2016-03-29 13:50:00,22.54,22.55,22.53,22.54,269856.0,19.0092,19.0177,19.0008,19.0092,269856.0
2016-03-29 14:00:00,22.54,22.56,22.52,22.55,419841.0,19.0092,19.0261,18.9924,19.0177,419841.0
2016-03-29 14:10:00,22.55,22.58,22.55,22.57,354894.0,19.0177,19.043,19.0177,19.0345,354894.0
2016-03-29 14:20:00,22.57,22.62,22.57,22.61,327357.0,19.0345,19.0767,19.0345,19.0683,327357.0
2016-03-29 14:30:00,22.61,22.65,22.6,22.65,557316.0,19.0683,19.102,19.0598,19.102,557316.0
2016-03-29 14:40:00,22.65,22.66,22.63,22.64,327825.0,19.102,19.1104,19.0851,19.0936,327825.0
2016-03-29 14:50:00,22.64,22.65,22.62,22.65,294339.0,19.0936,19.102,19.0767,19.102,294339.0
2016-03-29 15:00:00,22.65,22.66,22.64,22.66,238023.0,19.102,19.1104,19.0936,19.1104,238023.0
2016-03-29 15:10:00,22.66,22.68,22.66,22.68,378897.0,19.1104,19.1273,19.1104,19.1273,378897.0
2016-03-29 15:20:00,22.68,22.69,22.67,22.69,708165.0,19.1273,19.1357,19.1189,19.1357,708165.0
2016-03-29 15:30:00,22.69,22.7,22.69,22.7,530730.0,19.1357,19.1442,19.1357,19.1442,530730.0
2016-03-29 15:40:00,22.7,22.7,22.68,22.69,581367.0,19.1442,19.1442,19.1273,19.1357,581367.0
2016-03-29 15:50:00,22.69,22.7,22.67,22.68,1348536.0,19.1357,19.1442,19.1189,19.1273,1348536.0
2016-03-30 09:30:00,22.77,22.87,22.76,22.83,1478946.0,19.2032,19.2875,19.1948,19.2538,1478946.0
2016-03-30 09:40:00,22.83,22.85,22.77,22.8,734181.0,19.2538,19.2707,19.2032,19.2285,734181.0
2016-03-30 09:50:00,22.8,22.82,22.76,22.8,449853.0,19.2285,19.2454,19.1948,19.2285,449853.0
2016-03-30 10:00:00,22.8,22.83,22.78,22.83,423879.0,19.2285,19.2538,19.2116,19.2538,423879.0
2016-03-30 10:10:00,22.83,22.84,22.8,22.83,597060.0,19.2538,19.2622,19.2285,19.2538,597060.0
2016-03-30 10:20:00,22.83,22.86,22.83,22.85,419937.0,19.2538,19.2791,19.2538,19.2707,419937.0
2016-03-30 10:30:00,22.85,22.92,22.84,22.91,837936.0,19.2707,19.3297,19.2622,19.3213,837936.0
2016-03-30 10:40:00,22.91,22.92,22.87,22.9,411513.0,19.3213,19.3297,19.2875,19.3128,411513.0
2016-03-30 10:50:00,22.9,22.95,22.89,22.95,544251.0,19.3128,19.355,19.3044,19.355,544251.0
2016-03-30 11:00:00,22.95,22.97,22.94,22.95,460152.0,19.355,19.3719,19.3466,19.355,460152.0
2016-03-30 11:10:00,22.94,22.95,22.92,22.95,357060.0,19.3466,19.355,19.3297,19.355,357060.0
2016-03-30 11:20:00,22.95,22.99,22.95,22.99,566181.0,19.355,19.3887,19.355,19.3887,566181.0
2016-03-30 11:30:00,22.99,23.0,22.95,22.96,593616.0,19.3887,19.3972,19.355,19.3634,593616.0
2016-03-30 11:40:00,22.97,22.97,22.93,22.94,354360.0,19.3719,19.3719,19.3381,19.3466,354360.0
2016-03-30 11:50:00,22.94,22.94,22.89,22.9,389862.0,19.3466,19.3466,19.3044,19.3128,389862.0
2016-03-30 12:00:00,22.9,22.9,22.85,22.85,504264.0,19.3128,19.3128,19.2707,19.2707,504264.0
2016-03-30 12:10:00,22.85,22.89,22.85,22.88,299973.0,19.2707,19.3044,19.2707,19.296,299973.0
2016-03-30 12:20:00,22.88,22.88,22.83,22.83,357156.0,19.296,19.296,19.2538,19.2538,357156.0
2016-03-30 12:30:00,22.83,22.84,22.8,22.81,312699.0,19.2538,19.2622,19.2285,19.2369,312699.0
2016-03-30 12:40:00,22.81,22.82,22.79,22.81,285258.0,19.2369,19.2454,19.2201,19.2369,285258.0
2016-03-30 12:50:00,22.81,22.84,22.81,22.82,414642.0,19.2369,19.2622,19.2369,19.2454,414642.0
2016-03-30 13:00:00,22.82,22.83,22.8,22.81,215850.0,19.2454,19.2538,19.2285,19.2369,215850.0
2016-03-30 13:10:00,22.81,22.84,22.8,22.83,201384.0,19.2369,19.2622,19.2285,19.2538,201384.0
2016-03-30 13:20:00,22.83,22.84,22.83,22.83,163002.0,19.2538,19.2622,19.2538,19.2538,163002.0
2016-03-30 13:30:00,22.83,22.83,22.8,22.82,263277.0,19.2538,19.2538,19.2285,19.2454,263277.0
2016-03-30 13:40:00,22.82,22.83,22.82,22.83,159672.0,19.2454,19.2538,19.2454,19.2538,159672.0
2016-03-30 13:50:00,22.83,22.84,22.82,22.83,160569.0,19.2538,19.2622,19.2454,19.2538,160569.0
2016-03-30 14:00:00,22.83,22.83,22.8,22.82,291111.0,19.2538,19.2538,19.2285,19.2454,291111.0
2016-03-30 14:10:00,22.82,22.83,22.81,22.82,337248.0,19.2454,19.2538,19.2369,19.2454,337248.0
2016-03-30 14:20:00,22.82,22.84,22.82,22.84,309540.0,19.2454,19.2622,19.2454,19.2622,309540.0
2016-03-30 14:30:00,22.84,22.88,22.84,22.88,494904.0,19.2622,19.296,19.2622,19.296,494904.0
2016-03-30 14:40:00,22.88,22.9,22.87,22.89,246228.0,19.296,19.3128,19.2875,19.3044,246228.0
2016-03-30 14:50:00,22.9,22.9,22.88,22.9,462015.0,19.3128,19.3128,19.296,19.3128,462015.0
2016-03-30 15:00:00,22.9,22.9,22.89,22.9,296289.0,19.3128,19.3128,19.3044,19.3128,296289.0
2016-03-30 15:10:00,22.9,22.95,22.9,22.93,805413.0,19.3128,19.355,19.3128,19.3381,805413.0
2016-03-30 15:20:00,22.93,22.96,22.92,22.96,611601.0,19.3381,19.3634,19.3297,19.3634,611601.0
2016-03-30 15:30:00,22.96,22.96,22.93,22.94,454557.0,19.3634,19.3634,19.3381,19.3466,454557.0
2016-03-30 15:40:00,22.94,22.95,22.93,22.94,739590.0,19.3466,19.355,19.3381,19.3466,739590.0
2016-03-30 15:50:00,22.94,22.96,22.92,22.93,1601571.0,19.3466,19.3634,19.3297,19.3381,1601571.0
2016-03-31 09:30:00,22.92,23.06,22.9,23.06,1097646.0,19.3297,19.4478,19.3128,19.4478,1097646.0
2016-03-31 09:40:00,23.06,23.06,22.95,22.97,449973.0,19.4478,19.4478,19.355,19.3719,449973.0
2016-03-31 09:50:00,22.97,23.01,22.87,22.99,672633.0,19.3719,19.4056,19.2875,19.3887,672633.0
2016-03-31 10:00:00,22.99,22.99,22.91,22.92,514194.0,19.3887,19.3887,19.3213,19.3297,514194.0
2016-03-31 10:10:00,22.92,22.94,22.89,22.9,462231.0,19.3297,19.3466,19.3044,19.3128,462231.0
2016-03-31 10:20:00,22.9,22.91,22.88,22.89,275646.0,19.3128,19.3213,19.296,19.3044,275646.0
2016-03-31 10:30:00,22.89,22.93,22.88,22.93,234681.0,19.3044,19.3381,19.296,19.3381,234681.0
2016-03-31 10:40:00,22.93,23.0,22.92,22.99,272664.0,19.3381,19.3972,19.3297,19.3887,272664.0
2016-03-31 10:50:00,22.99,23.0,22.97,22.98,260706.0,19.3887,19.3972,19.3719,19.3803,260706.0
2016-03-31 11:00:00,22.98,22.99,22.93,22.95,283953.0,19.3803,19.3887,19.3381,19.355,283953.0
2016-03-31 11:10:00,22.96,22.97,22.94,22.96,218829.0,19.3634,19.3719,19.3466,19.3634,218829.0
2016-03-31 11:20:00,22.96,22.98,22.94,22.97,481872.0,19.3634,19.3803,19.3466,19.3719,481872.0
2016-03-31 11:30:00,22.97,22.98,22.96,22.97,259107.0,19.3719,19.3803,19.3634,19.3719,259107.0
2016-03-31 11:40:00,22.97,22.98,22.95,22.95,194124.0,19.3719,19.3803,19.355,19.355,194124.0
2016-03-31 11:50:00,22.96,22.96,22.9,22.91,215355.0,19.3634,19.3634,19.3128,19.3213,215355.0
2016-03-31 12:00:00,22.91,22.94,22.89,22.92,298077.0,19.3213,19.3466,19.3044,19.3297,298077.0
2016-03-31 12:10:00,22.92,22.94,22.91,22.94,208404.0,19.3297,19.3466,19.3213,19.3466,208404.0
2016-03-31 12:20:00,22.94,22.94,22.91,22.94,302244.0,19.3466,19.3466,19.3213,19.3466,302244.0
2016-03-31 12:30:00,22.94,22.96,22.91,22.92,378552.0,19.3466,19.3634,19.3213,19.3297,378552.0
2016-03-31 12:40:00,22.92,22.95,22.91,22.95,180276.0,19.3297,19.355,19.3213,19.355,180276.0
2016-03-31 12:50:00,22.95,22.95,22.92,22.94,195939.0,19.355,19.355,19.3297,19.3466,195939.0
2016-03-31 13:00:00,22.95,22.96,22.93,22.94,348534.0,19.355,19.3634,19.3381,19.3466,348534.0
2016-03-31 13:10:00,22.94,22.95,22.93,22.95,157872.0,19.3466,19.355,19.3381,19.355,157872.0
2016-03-31 13:20:00,22.95,22.95,22.94,22.95,181578.0,19.355,19.355,19.3466,19.355,181578.0
2016-03-31 13:30:00,22.95,22.95,22.92,22.93,194118.0,19.355,19.355,19.3297,19.3381,194118.0
2016-03-31 13:40:00,22.93,22.94,22.93,22.94,215685.0,19.3381,19.3466,19.3381,19.3466,215685.0
2016-03-31 13:50:00,22.94,22.94,22.9,22.91,246282.0,19.3466,19.3466,19.3128,19.3213,246282.0
2016-03-31 14:00:00,22.91,22.91,22.9,22.91,279504.0,19.3213,19.3213,19.3128,19.3213,279504.0
2016-03-31 14:10:00,22.9,22.91,22.89,22.9,377868.0,19.3128,19.3213,19.3044,19.3128,377868.0
2016-03-31 14:20:00,22.9,22.9,22.86,22.88,269964.0,19.3128,19.3128,19.2791,19.296,269964.0
2016-03-31 14:30:00,22.88,22.91,22.87,22.89,302712.0,19.296,19.3213,19.2875,19.3044,302712.0
2016-03-31 14:40:00,22.88,22.89,22.87,22.89,235548.0,19.296,19.3044,19.2875,19.3044,235548.0
2016-03-31 14:50:00,22.89,22.89,22.86,22.87,235230.0,19.3044,19.3044,19.2791,19.2875,235230.0
2016-03-31 15:00:00,22.87,22.89,22.86,22.87,778821.0,19.2875,19.3044,19.2791,19.2875,778821.0
2016-03-31 15:10:00,22.87,22.87,22.85,22.87,375627.0,19.2875,19.2875,19.2707,19.2875,375627.0
2016-03-31 15:20:00,22.87,22.89,22.86,22.88,307470.0,19.2875,19.3044,19.2791,19.296,307470.0
2016-03-31 15:30:00,22.88,22.9,22.88,22.88,357942.0,19.296,19.3128,19.296,19.296,357942.0
2016-03-31 15:40:00,22.89,22.9,22.86,22.88,659625.0,19.3044,19.3128,19.2791,19.296,659625.0
2016-03-31 15:50:00,22.88,22.89,22.82,22.83,1716204.0,19.296,19.3044,19.2454,19.2538,1716204.0
2016-04-01 09:30:00,22.67,22.83,22.67,22.78,888150.0,19.1189,19.2538,19.1189,19.2116,888150.0
2016-04-01 09:40:00,22.79,22.89,22.75,22.84,468327.0,19.2201,19.3044,19.1863,19.2622,468327.0
2016-04-01 09:50:00,22.84,22.84,22.79,22.81,334668.0,19.2622,19.2622,19.2201,19.2369,334668.0
2016-04-01 10:00:00,22.81,22.87,22.79,22.84,518487.0,19.2369,19.2875,19.2201,19.2622,518487.0
2016-04-01 10:10:00,22.84,22.92,22.84,22.92,264639.0,19.2622,19.3297,19.2622,19.3297,264639.0
2016-04-01 10:20:00,22.92,22.94,22.89,22.92,693153.0,19.3297,19.3466,19.3044,19.3297,693153.0
2016-04-01 10:30:00,22.92,22.97,22.89,22.97,716724.0,19.3297,19.3719,19.3044,19.3719,716724.0
2016-04-01 10:40:00,22.97,23.0,22.95,22.96,443688.0,19.3719,19.3972,19.355,19.3634,443688.0
2016-04-01 10:50:00,22.96,22.98,22.92,22.97,474108.0,19.3634,19.3803,19.3297,19.3719,474108.0
2016-04-01 11:00:00,22.97,23.0,22.95,22.96,359988.0,19.3719,19.3972,19.355,19.3634,359988.0
2016-04-01 11:10:00,22.96,22.97,22.94,22.94,248394.0,19.3634,19.3719,19.3466,19.3466,248394.0
2016-04-01 11:20:00,22.94,22.98,22.92,22.98,262524.0,19.3466,19.3803,19.3297,19.3803,262524.0
2016-04-01 11:30:00,22.98,22.99,22.96,22.96,238506.0,19.3803,19.3887,19.3634,19.3634,238506.0
2016-04-01 11:40:00,22.96,22.97,22.95,22.95,196554.0,19.3634,19.3719,19.355,19.355,196554.0
2016-04-01 11:50:00,22.95,22.96,22.93,22.94,220782.0,19.355,19.3634,19.3381,19.3466,220782.0
2016-04-01 12:00:00,22.94,22.95,22.93,22.93,267564.0,19.3466,19.355,19.3381,19.3381,267564.0
2016-04-01 12:10:00,22.93,22.93,22.9,22.9,294804.0,19.3381,19.3381,19.3128,19.3128,294804.0
2016-04-01 12:20:00,22.9,22.91,22.89,22.9,235008.0,19.3128,19.3213,19.3044,19.3128,235008.0
2016-04-01 12:30:00,22.9,22.92,22.9,22.91,162906.0,19.3128,19.3297,19.3128,19.3213,162906.0
2016-04-01 12:40:00,22.91,22.95,22.91,22.94,199335.0,19.3213,19.355,19.3213,19.3466,199335.0
2016-04-01 12:50:00,22.94,22.94,22.9,22.91,334836.0,19.3466,19.3466,19.3128,19.3213,334836.0
2016-04-01 13:00:00,22.92,22.94,22.91,22.93,445314.0,19.3297,19.3466,19.3213,19.3381,445314.0
2016-04-01 13:10:00,22.94,22.95,22.93,22.94,208224.0,19.3466,19.355,19.3381,19.3466,208224.0
2016-04-01 13:20:00,22.93,22.95,22.93,22.93,254973.0,19.3381,19.355,19.3381,19.3381,254973.0
2016-04-01 13:30:00,22.94,22.98,22.93,22.96,534195.0,19.3466,19.3803,19.3381,19.3634,534195.0
2016-04-01 13:40:00,22.96,22.97,22.96,22.97,307770.0,19.3634,19.3719,19.3634,19.3719,307770.0
2016-04-01 13:50:00,22.96,22.99,22.96,22.99,289407.0,19.3634,19.3887,19.3634,19.3887,289407.0
2016-04-01 14:00:00,22.99,23.0,22.98,22.99,257598.0,19.3887,19.3972,19.3803,19.3887,257598.0
2016-04-01 14:10:00,22.99,23.0,22.98,22.99,176529.0,19.3887,19.3972,19.3803,19.3887,176529.0
2016-04-01 14:20:00,22.99,22.99,22.97,22.99,285642.0,19.3887,19.3887,19.3719,19.3887,285642.0
2016-04-01 14:30:00,22.99,22.99,22.97,22.99,212883.0,19.3887,19.3887,19.3719,19.3887,212883.0
2016-04-01 14:40:00,22.99,23.0,22.98,23.0,275475.0,19.3887,19.3972,19.3803,19.3972,275475.0
2016-04-01 14:50:00,23.0,23.01,22.99,22.99,434649.0,19.3972,19.4056,19.3887,19.3887,434649.0
2016-04-01 15:00:00,22.99,23.0,22.99,22.99,219561.0,19.3887,19.3972,19.3887,19.3887,219561.0
2016-04-01 15:10:00,23.0,23.0,22.98,22.99,358071.0,19.3972,19.3972,19.3803,19.3887,358071.0
2016-04-01 15:20:00,22.99,23.01,22.98,23.01,273897.0,19.3887,19.4056,19.3803,19.4056,273897.0
2016-04-01 15:30:00,23.01,23.04,23.0,23.04,618558.0,19.4056,19.4309,19.3972,19.4309,618558.0
2016-04-01 15:40:00,23.04,23.07,23.03,23.06,912276.0,19.4309,19.4562,19.4225,19.4478,912276.0
2016-04-01 15:50:00,23.06,23.06,23.02,23.03,2168544.0,19.4478,19.4478,19.414,19.4225,2168544.0
2016-04-04 09:30:00,23.0,23.05,22.98,23.05,824133.0,19.3972,19.4393,19.3803,19.4393,824133.0
2016-04-04 09:40:00,23.05,23.07,22.99,23.07,797331.0,19.4393,19.4562,19.3887,19.4562,797331.0
2016-04-04 09:50:00,23.07,23.08,23.0,23.03,686871.0,19.4562,19.4646,19.3972,19.4225,686871.0
2016-04-04 10:00:00,23.03,23.06,22.98,23.06,559389.0,19.4225,19.4478,19.3803,19.4478,559389.0
2016-04-04 10:10:00,23.06,23.09,23.04,23.06,741063.0,19.4478,19.4731,19.4309,19.4478,741063.0
2016-04-04 10:20:00,23.06,23.07,23.02,23.02,583899.0,19.4478,19.4562,19.414,19.414,583899.0
2016-04-04 10:30:00,23.02,23.05,23.0,23.01,429198.0,19.414,19.4393,19.3972,19.4056,429198.0
2016-04-04 10:40:00,23.01,23.05,23.0,23.0,479655.0,19.4056,19.4393,19.3972,19.3972,479655.0
2016-04-04 10:50:00,23.01,23.02,23.0,23.0,332130.0,19.4056,19.414,19.3972,19.3972,332130.0
2016-04-04 11:00:00,23.0,23.01,22.97,22.98,515217.0,19.3972,19.4056,19.3719,19.3803,515217.0
2016-04-04 11:10:00,22.99,23.02,22.98,23.0,390108.0,19.3887,19.414,19.3803,19.3972,390108.0
2016-04-04 11:20:00,23.0,23.02,22.98,23.01,362682.0,19.3972,19.414,19.3803,19.4056,362682.0
2016-04-04 11:30:00,23.01,23.06,23.0,23.05,402099.0,19.4056,19.4478,19.3972,19.4393,402099.0
2016-04-04 11:40:00,23.05,23.06,23.04,23.05,375906.0,19.4393,19.4478,19.4309,19.4393,375906.0
2016-04-04 11:50:00,23.05,23.11,23.05,23.1,494592.0,19.4393,19.4899,19.4393,19.4815,494592.0
2016-04-04 12:00:00,23.1,23.11,23.08,23.1,368724.0,19.4815,19.4899,19.4646,19.4815,368724.0
2016-04-04 12:10:00,23.1,23.12,23.08,23.1,376200.0,19.4815,19.4984,19.4646,19.4815,376200.0
2016-04-04 12:20:00,23.1,23.1,23.05,23.07,318867.0,19.4815,19.4815,19.4393,19.4562,318867.0
2016-04-04 12:30:00,23.07,23.09,23.05,23.05,283491.0,19.4562,19.4731,19.4393,19.4393,283491.0
2016-04-04 12:40:00,23.05,23.08,23.02,23.04,399819.0,19.4393,19.4646,19.414,19.4309,399819.0
2016-04-04 12:50:00,23.05,23.08,23.04,23.07,281961.0,19.4393,19.4646,19.4309,19.4562,281961.0
2016-04-04 13:00:00,23.06,23.1,23.05,23.06,388326.0,19.4478,19.4815,19.4393,19.4478,388326.0
2016-04-04 13:10:00,23.05,23.09,23.05,23.06,362685.0,19.4393,19.4731,19.4393,19.4478,362685.0
2016-04-04 13:20:00,23.06,23.12,23.05,23.1,378894.0,19.4478,19.4984,19.4393,19.4815,378894.0
2016-04-04 13:30:00,23.11,23.11,23.06,23.08,645960.0,19.4899,19.4899,19.4478,19.4646,645960.0
2016-04-04 13:40:00,23.08,23.09,23.07,23.09,309741.0,19.4646,19.4731,19.4562,19.4731,309741.0
2016-04-04 13:50:00,23.09,23.09,23.04,23.04,341118.0,19.4731,19.4731,19.4309,19.4309,341118.0
2016-04-04 14:00:00,23.04,23.05,23.02,23.02,235566.0,19.4309,19.4393,19.414,19.414,235566.0
2016-04-04 14:10:00,23.02,23.05,23.01,23.05,293373.0,19.414,19.4393,19.4056,19.4393,293373.0
2016-04-04 14:20:00,23.04,23.07,23.04,23.06,317214.0,19.4309,19.4562,19.4309,19.4478,317214.0
2016-04-04 14:30:00,23.06,23.06,23.04,23.04,320376.0,19.4478,19.4478,19.4309,19.4309,320376.0
2016-04-04 14:40:00,23.04,23.07,23.04,23.07,306660.0,19.4309,19.4562,19.4309,19.4562,306660.0
2016-04-04 14:50:00,23.07,23.07,23.04,23.05,257814.0,19.4562,19.4562,19.4309,19.4393,257814.0
2016-04-04 15:00:00,23.05,23.06,23.03,23.03,256845.0,19.4393,19.4478,19.4225,19.4225,256845.0
2016-04-04 15:10:00,23.04,23.05,23.02,23.03,358647.0,19.4309,19.4393,19.414,19.4225,358647.0
2016-04-04 15:20:00,23.02,23.03,23.0,23.02,386190.0,19.414,19.4225,19.3972,19.414,386190.0
2016-04-04 15:30:00,23.02,23.04,23.01,23.01,370740.0,19.414,19.4309,19.4056,19.4056,370740.0
2016-04-04 15:40:00,23.02,23.02,22.99,23.0,639753.0,19.414,19.414,19.3887,19.3972,639753.0
2016-04-04 15:50:00,23.0,23.03,23.0,23.03,1030566.0,19.3972,19.4225,19.3972,19.4225,1030566.0
2016-04-05 09:30:00,23.01,23.08,22.89,22.89,1014747.0,19.4056,19.4646,19.3044,19.3044,1014747.0
2016-04-05 09:40:00,22.89,22.92,22.84,22.87,951648.0,19.3044,19.3297,19.2622,19.2875,951648.0
2016-04-05 09:50:00,22.88,22.89,22.82,22.84,576579.0,19.296,19.3044,19.2454,19.2622,576579.0
2016-04-05 10:00:00,22.84,22.95,22.84,22.92,670677.0,19.2622,19.355,19.2622,19.3297,670677.0
2016-04-05 10:10:00,22.92,22.93,22.86,22.87,337662.0,19.3297,19.3381,19.2791,19.2875,337662.0
2016-04-05 10:20:00,22.87,22.89,22.83,22.88,483510.0,19.2875,19.3044,19.2538,19.296,483510.0
2016-04-05 10:30:00,22.87,22.88,22.84,22.84,369351.0,19.2875,19.296,19.2622,19.2622,369351.0
2016-04-05 10:40:00,22.84,22.84,22.8,22.82,463587.0,19.2622,19.2622,19.2285,19.2454,463587.0
2016-04-05 10:50:00,22.82,22.85,22.79,22.79,553359.0,19.2454,19.2707,19.2201,19.2201,553359.0
2016-04-05 11:00:00,22.79,22.83,22.76,22.83,522195.0,19.2201,19.2538,19.1948,19.2538,522195.0
2016-04-05 11:10:00,22.83,22.85,22.82,22.85,243498.0,19.2538,19.2707,19.2454,19.2707,243498.0
2016-04-05 11:20:00,22.85,22.87,22.85,22.86,313968.0,19.2707,19.2875,19.2707,19.2791,313968.0
2016-04-05 11:30:00,22.86,22.87,22.82,22.83,320625.0,19.2791,19.2875,19.2454,19.2538,320625.0
2016-04-05 11:40:00,22.83,22.84,22.82,22.83,185121.0,19.2538,19.2622,19.2454,19.2538,185121.0
2016-04-05 11:50:00,22.83,22.84,22.8,22.81,191493.0,19.2538,19.2622,19.2285,19.2369,191493.0
2016-04-05 12:00:00,22.81,22.87,22.81,22.86,237891.0,19.2369,19.2875,19.2369,19.2791,237891.0
2016-04-05 12:10:00,22.85,22.86,22.84,22.84,164880.0,19.2707,19.2791,19.2622,19.2622,164880.0
2016-04-05 12:20:00,22.84,22.88,22.82,22.87,224007.0,19.2622,19.296,19.2454,19.2875,224007.0
2016-04-05 12:30:00,22.87,22.87,22.85,22.87,173439.0,19.2875,19.2875,19.2707,19.2875,173439.0
2016-04-05 12:40:00,22.87,22.88,22.87,22.87,112191.0,19.2875,19.296,19.2875,19.2875,112191.0
2016-04-05 12:50:00,22.87,22.88,22.86,22.86,258453.0,19.2875,19.296,19.2791,19.2791,258453.0
2016-04-05 13:00:00,22.86,22.88,22.85,22.85,229527.0,19.2791,19.296,19.2707,19.2707,229527.0
2016-04-05 13:10:00,22.85,22.89,22.84,22.89,171015.0,19.2707,19.3044,19.2622,19.3044,171015.0
2016-04-05 13:20:00,22.89,22.89,22.87,22.88,220869.0,19.3044,19.3044,19.2875,19.296,220869.0
2016-04-05 13:30:00,22.88,22.88,22.85,22.85,161376.0,19.296,19.296,19.2707,19.2707,161376.0
2016-04-05 13:40:00,22.85,22.86,22.84,22.84,233388.0,19.2707,19.2791,19.2622,19.2622,233388.0
2016-04-05 13:50:00,22.84,22.87,22.84,22.85,195516.0,19.2622,19.2875,19.2622,19.2707,195516.0
2016-04-05 14:00:00,22.85,22.86,22.84,22.85,210087.0,19.2707,19.2791,19.2622,19.2707,210087.0
2016-04-05 14:10:00,22.85,22.87,22.85,22.87,240759.0,19.2707,19.2875,19.2707,19.2875,240759.0
2016-04-05 14:20:00,22.87,22.91,22.86,22.91,307398.0,19.2875,19.3213,19.2791,19.3213,307398.0
2016-04-05 14:30:00,22.91,22.92,22.91,22.91,196101.0,19.3213,19.3297,19.3213,19.3213,196101.0
2016-04-05 14:40:00,22.91,22.92,22.89,22.89,375639.0,19.3213,19.3297,19.3044,19.3044,375639.0
2016-04-05 14:50:00,22.89,22.93,22.89,22.92,295641.0,19.3044,19.3381,19.3044,19.3297,295641.0
2016-04-05 15:00:00,22.92,22.93,22.9,22.91,372492.0,19.3297,19.3381,19.3128,19.3213,372492.0
2016-04-05 15:10:00,22.9,22.91,22.89,22.9,454737.0,19.3128,19.3213,19.3044,19.3128,454737.0
2016-04-05 15:20:00,22.9,22.9,22.88,22.89,308220.0,19.3128,19.3128,19.296,19.3044,308220.0
2016-04-05 15:30:00,22.89,22.92,22.88,22.88,520959.0,19.3044,19.3297,19.296,19.296,520959.0
2016-04-05 15:40:00,22.88,22.89,22.87,22.88,397437.0,19.296,19.3044,19.2875,19.296,397437.0
2016-04-05 15:50:00,22.88,22.88,22.84,22.87,1252758.0,19.296,19.296,19.2622,19.2875,1252758.0
2016-04-06 09:30:00,22.9,22.97,22.88,22.92,459573.0,19.3128,19.3719,19.296,19.3297,459573.0
2016-04-06 09:40:00,22.93,22.96,22.89,22.89,499011.0,19.3381,19.3634,19.3044,19.3044,499011.0
2016-04-06 09:50:00,22.89,22.96,22.89,22.96,303597.0,19.3044,19.3634,19.3044,19.3634,303597.0
2016-04-06 10:00:00,22.96,22.97,22.95,22.97,297078.0,19.3634,19.3719,19.355,19.3719,297078.0
2016-04-06 10:10:00,22.97,22.97,22.89,22.89,296265.0,19.3719,19.3719,19.3044,19.3044,296265.0
2016-04-06 10:20:00,22.89,22.91,22.89,22.89,232515.0,19.3044,19.3213,19.3044,19.3044,232515.0
2016-04-06 10:30:00,22.9,22.91,22.84,22.86,404514.0,19.3128,19.3213,19.2622,19.2791,404514.0
2016-04-06 10:40:00,22.87,22.92,22.87,22.91,322413.0,19.2875,19.3297,19.2875,19.3213,322413.0
2016-04-06 10:50:00,22.9,22.91,22.86,22.9,277698.0,19.3128,19.3213,19.2791,19.3128,277698.0
2016-04-06 11:00:00,22.91,22.96,22.9,22.94,233415.0,19.3213,19.3634,19.3128,19.3466,233415.0
2016-04-06 11:10:00,22.94,22.95,22.91,22.94,271092.0,19.3466,19.355,19.3213,19.3466,271092.0
2016-04-06 11:20:00,22.94,22.97,22.94,22.96,192675.0,19.3466,19.3719,19.3466,19.3634,192675.0
2016-04-06 11:30:00,22.96,22.97,22.94,22.94,206175.0,19.3634,19.3719,19.3466,19.3466,206175.0
2016-04-06 11:40:00,22.94,22.97,22.93,22.96,337683.0,19.3466,19.3719,19.3381,19.3634,337683.0
2016-04-06 11:50:00,22.96,22.96,22.92,22.92,257604.0,19.3634,19.3634,19.3297,19.3297,257604.0
2016-04-06 12:00:00,22.92,22.93,22.9,22.91,161091.0,19.3297,19.3381,19.3128,19.3213,161091.0
2016-04-06 12:10:00,22.91,22.94,22.9,22.93,216867.0,19.3213,19.3466,19.3128,19.3381,216867.0
2016-04-06 12:20:00,22.93,22.95,22.92,22.95,179517.0,19.3381,19.355,19.3297,19.355,179517.0
2016-04-06 12:30:00,22.95,22.95,22.93,22.93,161748.0,19.355,19.355,19.3381,19.3381,161748.0
2016-04-06 12:40:00,22.93,22.94,22.92,22.93,135327.0,19.3381,19.3466,19.3297,19.3381,135327.0
2016-04-06 12:50:00,22.94,22.94,22.92,22.93,129015.0,19.3466,19.3466,19.3297,19.3381,129015.0
2016-04-06 13:00:00,22.94,22.95,22.93,22.95,122424.0,19.3466,19.355,19.3381,19.355,122424.0
2016-04-06 13:10:00,22.95,22.97,22.94,22.96,199794.0,19.355,19.3719,19.3466,19.3634,199794.0
2016-04-06 13:20:00,22.96,22.97,22.95,22.95,122946.0,19.3634,19.3719,19.355,19.355,122946.0
2016-04-06 13:30:00,22.96,22.97,22.95,22.97,119094.0,19.3634,19.3719,19.355,19.3719,119094.0
2016-04-06 13:40:00,22.96,22.98,22.96,22.97,129792.0,19.3634,19.3803,19.3634,19.3719,129792.0
2016-04-06 13:50:00,22.97,22.97,22.95,22.96,142803.0,19.3719,19.3719,19.355,19.3634,142803.0
2016-04-06 14:00:00,22.96,22.97,22.92,22.92,526725.0,19.3634,19.3719,19.3297,19.3297,526725.0
2016-04-06 14:10:00,22.92,22.95,22.9,22.95,254949.0,19.3297,19.355,19.3128,19.355,254949.0
2016-04-06 14:20:00,22.95,22.96,22.91,22.91,481542.0,19.355,19.3634,19.3213,19.3213,481542.0
2016-04-06 14:30:00,22.92,22.92,22.9,22.92,396579.0,19.3297,19.3297,19.3128,19.3297,396579.0
2016-04-06 14:40:00,22.92,22.94,22.9,22.94,809637.0,19.3297,19.3466,19.3128,19.3466,809637.0
2016-04-06 14:50:00,22.94,22.97,22.93,22.96,285222.0,19.3466,19.3719,19.3381,19.3634,285222.0
2016-04-06 15:00:00,22.96,22.99,22.95,22.97,375135.0,19.3634,19.3887,19.355,19.3719,375135.0
2016-04-06 15:10:00,22.97,22.99,22.96,22.98,383847.0,19.3719,19.3887,19.3634,19.3803,383847.0
2016-04-06 15:20:00,22.98,22.99,22.97,22.99,393999.0,19.3803,19.3887,19.3719,19.3887,393999.0
2016-04-06 15:30:00,22.99,23.01,22.98,22.98,401700.0,19.3887,19.4056,19.3803,19.3803,401700.0
2016-04-06 15:40:00,22.98,23.0,22.98,22.99,494880.0,19.3803,19.3972,19.3803,19.3887,494880.0
2016-04-06 15:50:00,22.99,23.02,22.99,23.01,1456410.0,19.3887,19.414,19.3887,19.4056,1456410.0
2016-04-07 09:30:00,22.94,22.97,22.84,22.88,494796.0,19.3466,19.3719,19.2622,19.296,494796.0
2016-04-07 09:40:00,22.89,22.89,22.84,22.86,773130.0,19.3044,19.3044,19.2622,19.2791,773130.0
2016-04-07 09:50:00,22.87,22.98,22.87,22.94,792636.0,19.2875,19.3803,19.2875,19.3466,792636.0
2016-04-07 10:00:00,22.94,22.96,22.9,22.9,237600.0,19.3466,19.3634,19.3128,19.3128,237600.0
2016-04-07 10:10:00,22.9,22.91,22.82,22.82,260238.0,19.3128,19.3213,19.2454,19.2454,260238.0
2016-04-07 10:20:00,22.82,22.82,22.75,22.76,252930.0,19.2454,19.2454,19.1863,19.1948,252930.0
2016-04-07 10:30:00,22.76,22.8,22.75,22.8,462021.0,19.1948,19.2285,19.1863,19.2285,462021.0
2016-04-07 10:40:00,22.8,22.82,22.78,22.81,285285.0,19.2285,19.2454,19.2116,19.2369,285285.0
2016-04-07 10:50:00,22.81,22.82,22.79,22.81,309117.0,19.2369,19.2454,19.2201,19.2369,309117.0
2016-04-07 11:00:00,22.81,22.82,22.78,22.79,323247.0,19.2369,19.2454,19.2116,19.2201,323247.0
2016-04-07 11:10:00,22.79,22.79,22.75,22.77,276606.0,19.2201,19.2201,19.1863,19.2032,276606.0
2016-04-07 11:20:00,22.77,22.77,22.71,22.74,576774.0,19.2032,19.2032,19.1526,19.1779,576774.0
2016-04-07 11:30:00,22.74,22.78,22.74,22.75,307491.0,19.1779,19.2116,19.1779,19.1863,307491.0
2016-04-07 11:40:00,22.75,22.77,22.73,22.76,326034.0,19.1863,19.2032,19.1695,19.1948,326034.0
2016-04-07 11:50:00,22.76,22.76,22.73,22.73,365199.0,19.1948,19.1948,19.1695,19.1695,365199.0
2016-04-07 12:00:00,22.73,22.77,22.73,22.76,380856.0,19.1695,19.2032,19.1695,19.1948,380856.0
2016-04-07 12:10:00,22.76,22.76,22.73,22.74,479082.0,19.1948,19.1948,19.1695,19.1779,479082.0
2016-04-07 12:20:00,22.75,22.75,22.71,22.72,256413.0,19.1863,19.1863,19.1526,19.161,256413.0
2016-04-07 12:30:00,22.72,22.76,22.72,22.76,205275.0,19.161,19.1948,19.161,19.1948,205275.0
2016-04-07 12:40:00,22.76,22.77,22.75,22.76,221838.0,19.1948,19.2032,19.1863,19.1948,221838.0
2016-04-07 12:50:00,22.76,22.77,22.73,22.74,154041.0,19.1948,19.2032,19.1695,19.1779,154041.0
2016-04-07 13:00:00,22.74,22.76,22.73,22.75,190785.0,19.1779,19.1948,19.1695,19.1863,190785.0
2016-04-07 13:10:00,22.75,22.78,22.75,22.77,256827.0,19.1863,19.2116,19.1863,19.2032,256827.0
2016-04-07 13:20:00,22.77,22.78,22.76,22.76,177924.0,19.2032,19.2116,19.1948,19.1948,177924.0
2016-04-07 13:30:00,22.76,22.79,22.75,22.76,213456.0,19.1948,19.2201,19.1863,19.1948,213456.0
2016-04-07 13:40:00,22.76,22.77,22.73,22.73,187257.0,19.1948,19.2032,19.1695,19.1695,187257.0
2016-04-07 13:50:00,22.73,22.73,22.69,22.7,236883.0,19.1695,19.1695,19.1357,19.1442,236883.0
2016-04-07 14:00:00,22.69,22.7,22.67,22.67,481038.0,19.1357,19.1442,19.1189,19.1189,481038.0
2016-04-07 14:10:00,22.67,22.69,22.67,22.67,326334.0,19.1189,19.1357,19.1189,19.1189,326334.0
2016-04-07 14:20:00,22.67,22.7,22.67,22.69,386310.0,19.1189,19.1442,19.1189,19.1357,386310.0
2016-04-07 14:30:00,22.69,22.7,22.69,22.69,269775.0,19.1357,19.1442,19.1357,19.1357,269775.0
2016-04-07 14:40:00,22.69,22.7,22.65,22.67,491808.0,19.1357,19.1442,19.102,19.1189,491808.0
2016-04-07 14:50:00,22.66,22.68,22.65,22.66,254112.0,19.1104,19.1273,19.102,19.1104,254112.0
2016-04-07 15:00:00,22.66,22.7,22.66,22.69,413211.0,19.1104,19.1442,19.1104,19.1357,413211.0
2016-04-07 15:10:00,22.69,22.7,22.68,22.68,464115.0,19.1357,19.1442,19.1273,19.1273,464115.0
2016-04-07 15:20:00,22.68,22.7,22.68,22.69,336384.0,19.1273,19.1442,19.1273,19.1357,336384.0
2016-04-07 15:30:00,22.69,22.73,22.69,22.72,783804.0,19.1357,19.1695,19.1357,19.161,783804.0
2016-04-07 15:40:00,22.72,22.75,22.7,22.74,535527.0,19.161,19.1863,19.1442,19.1779,535527.0
2016-04-07 15:50:00,22.74,22.76,22.71,22.74,1208145.0,19.1779,19.1948,19.1526,19.1779,1208145.0
2016-04-08 09:30:00,22.77,22.8,22.67,22.7,1874184.0,19.2032,19.2285,19.1189,19.1442,1874184.0
2016-04-08 09:40:00,22.69,22.76,22.67,22.68,380643.0,19.1357,19.1948,19.1189,19.1273,380643.0
2016-04-08 09:50:00,22.68,22.72,22.66,22.67,1108428.0,19.1273,19.161,19.1104,19.1189,1108428.0
2016-04-08 10:00:00,22.67,22.74,22.66,22.73,398649.0,19.1189,19.1779,19.1104,19.1695,398649.0
2016-04-08 10:10:00,22.73,22.74,22.67,22.68,481362.0,19.1695,19.1779,19.1189,19.1273,481362.0
2016-04-08 10:20:00,22.68,22.71,22.65,22.69,396777.0,19.1273,19.1526,19.102,19.1357,396777.0
2016-04-08 10:30:00,22.69,22.7,22.63,22.63,361380.0,19.1357,19.1442,19.0851,19.0851,361380.0
2016-04-08 10:40:00,22.63,22.66,22.63,22.64,354222.0,19.0851,19.1104,19.0851,19.0936,354222.0
2016-04-08 10:50:00,22.64,22.66,22.62,22.65,351441.0,19.0936,19.1104,19.0767,19.102,351441.0
2016-04-08 11:00:00,22.65,22.65,22.64,22.65,378990.0,19.102,19.102,19.0936,19.102,378990.0
2016-04-08 11:10:00,22.65,22.65,22.64,22.64,362598.0,19.102,19.102,19.0936,19.0936,362598.0
2016-04-08 11:20:00,22.64,22.66,22.64,22.64,390732.0,19.0936,19.1104,19.0936,19.0936,390732.0
2016-04-08 11:30:00,22.65,22.67,22.64,22.67,622530.0,19.102,19.1189,19.0936,19.1189,622530.0
2016-04-08 11:40:00,22.67,22.69,22.66,22.68,532107.0,19.1189,19.1357,19.1104,19.1273,532107.0
2016-04-08 11:50:00,22.68,22.71,22.67,22.71,223902.0,19.1273,19.1526,19.1189,19.1526,223902.0
2016-04-08 12:00:00,22.71,22.73,22.7,22.72,161769.0,19.1526,19.1695,19.1442,19.161,161769.0
2016-04-08 12:10:00,22.72,22.73,22.68,22.69,269949.0,19.161,19.1695,19.1273,19.1357,269949.0
2016-04-08 12:20:00,22.69,22.69,22.66,22.66,229467.0,19.1357,19.1357,19.1104,19.1104,229467.0
2016-04-08 12:30:00,22.66,22.67,22.65,22.66,222825.0,19.1104,19.1189,19.102,19.1104,222825.0
2016-04-08 12:40:00,22.66,22.66,22.65,22.66,141354.0,19.1104,19.1104,19.102,19.1104,141354.0
2016-04-08 12:50:00,22.66,22.68,22.66,22.67,227301.0,19.1104,19.1273,19.1104,19.1189,227301.0
2016-04-08 13:00:00,22.66,22.67,22.66,22.66,127293.0,19.1104,19.1189,19.1104,19.1104,127293.0
2016-04-08 13:10:00,22.66,22.66,22.65,22.65,131982.0,19.1104,19.1104,19.102,19.102,131982.0
2016-04-08 13:20:00,22.65,22.65,22.62,22.63,212883.0,19.102,19.102,19.0767,19.0851,212883.0
2016-04-08 13:30:00,22.63,22.66,22.63,22.65,230121.0,19.0851,19.1104,19.0851,19.102,230121.0
2016-04-08 13:40:00,22.65,22.67,22.65,22.66,248022.0,19.102,19.1189,19.102,19.1104,248022.0
2016-04-08 13:50:00,22.66,22.7,22.66,22.68,412380.0,19.1104,19.1442,19.1104,19.1273,412380.0
2016-04-08 14:00:00,22.68,22.73,22.67,22.72,194733.0,19.1273,19.1695,19.1189,19.161,194733.0
2016-04-08 14:10:00,22.73,22.75,22.73,22.74,155739.0,19.1695,19.1863,19.1695,19.1779,155739.0
2016-04-08 14:20:00,22.74,22.75,22.72,22.75,239262.0,19.1779,19.1863,19.161,19.1863,239262.0
2016-04-08 14:30:00,22.75,22.75,22.71,22.72,249627.0,19.1863,19.1863,19.1526,19.161,249627.0
2016-04-08 14:40:00,22.71,22.72,22.7,22.71,234852.0,19.1526,19.161,19.1442,19.1526,234852.0
2016-04-08 14:50:00,22.7,22.72,22.69,22.72,181230.0,19.1442,19.161,19.1357,19.161,181230.0
2016-04-08 15:00:00,22.71,22.72,22.66,22.66,232116.0,19.1526,19.161,19.1104,19.1104,232116.0
2016-04-08 15:10:00,22.66,22.67,22.65,22.66,270624.0,19.1104,19.1189,19.102,19.1104,270624.0
2016-04-08 15:20:00,22.66,22.67,22.65,22.66,277791.0,19.1104,19.1189,19.102,19.1104,277791.0
2016-04-08 15:30:00,22.66,22.66,22.62,22.65,505698.0,19.1104,19.1104,19.0767,19.102,505698.0
2016-04-08 15:40:00,22.65,22.66,22.63,22.65,518070.0,19.102,19.1104,19.0851,19.102,518070.0
2016-04-08 15:50:00,22.65,22.69,22.64,22.69,1014147.0,19.102,19.1357,19.0936,19.1357,1014147.0
2016-04-11 09:30:00,22.67,22.74,22.63,22.7,1233714.0,19.1189,19.1779,19.0851,19.1442,1233714.0
2016-04-11 09:40:00,22.71,22.75,22.67,22.75,532083.0,19.1526,19.1863,19.1189,19.1863,532083.0
2016-04-11 09:50:00,22.74,22.75,22.69,22.71,320703.0,19.1779,19.1863,19.1357,19.1526,320703.0
2016-04-11 10:00:00,22.71,22.77,22.7,22.76,623352.0,19.1526,19.2032,19.1442,19.1948,623352.0
2016-04-11 10:10:00,22.77,22.77,22.74,22.76,332181.0,19.2032,19.2032,19.1779,19.1948,332181.0
2016-04-11 10:20:00,22.76,22.77,22.72,22.77,394005.0,19.1948,19.2032,19.161,19.2032,394005.0
2016-04-11 10:30:00,22.77,22.79,22.75,22.75,414942.0,19.2032,19.2201,19.1863,19.1863,414942.0
2016-04-11 10:40:00,22.75,22.76,22.7,22.74,339210.0,19.1863,19.1948,19.1442,19.1779,339210.0
2016-04-11 10:50:00,22.74,22.77,22.73,22.73,322803.0,19.1779,19.2032,19.1695,19.1695,322803.0
2016-04-11 11:00:00,22.73,22.76,22.71,22.75,619569.0,19.1695,19.1948,19.1526,19.1863,619569.0
2016-04-11 11:10:00,22.75,22.75,22.71,22.73,335298.0,19.1863,19.1863,19.1526,19.1695,335298.0
2016-04-11 11:20:00,22.73,22.77,22.72,22.75,237207.0,19.1695,19.2032,19.161,19.1863,237207.0
2016-04-11 11:30:00,22.75,22.76,22.71,22.71,317112.0,19.1863,19.1948,19.1526,19.1526,317112.0
2016-04-11 11:40:00,22.71,22.74,22.7,22.71,409254.0,19.1526,19.1779,19.1442,19.1526,409254.0
2016-04-11 11:50:00,22.71,22.71,22.69,22.71,369042.0,19.1526,19.1526,19.1357,19.1526,369042.0
2016-04-11 12:00:00,22.71,22.71,22.67,22.68,199683.0,19.1526,19.1526,19.1189,19.1273,199683.0
2016-04-11 12:10:00,22.68,22.7,22.67,22.68,238320.0,19.1273,19.1442,19.1189,19.1273,238320.0
2016-04-11 12:20:00,22.69,22.69,22.66,22.66,305337.0,19.1357,19.1357,19.1104,19.1104,305337.0
2016-04-11 12:30:00,22.66,22.66,22.63,22.66,262707.0,19.1104,19.1104,19.0851,19.1104,262707.0
2016-04-11 12:40:00,22.66,22.68,22.65,22.68,202305.0,19.1104,19.1273,19.102,19.1273,202305.0
2016-04-11 12:50:00,22.68,22.7,22.68,22.7,207213.0,19.1273,19.1442,19.1273,19.1442,207213.0
2016-04-11 13:00:00,22.7,22.7,22.67,22.67,165597.0,19.1442,19.1442,19.1189,19.1189,165597.0
2016-04-11 13:10:00,22.67,22.68,22.65,22.65,259962.0,19.1189,19.1273,19.102,19.102,259962.0
2016-04-11 13:20:00,22.65,22.66,22.63,22.65,200100.0,19.102,19.1104,19.0851,19.102,200100.0
2016-04-11 13:30:00,22.65,22.67,22.64,22.65,209085.0,19.102,19.1189,19.0936,19.102,209085.0
2016-04-11 13:40:00,22.64,22.65,22.6,22.61,457563.0,19.0936,19.102,19.0598,19.0683,457563.0
2016-04-11 13:50:00,22.61,22.61,22.58,22.61,372708.0,19.0683,19.0683,19.043,19.0683,372708.0
2016-04-11 14:00:00,22.61,22.63,22.6,22.62,1615818.0,19.0683,19.0851,19.0598,19.0767,1615818.0
2016-04-11 14:10:00,22.62,22.67,22.62,22.66,455673.0,19.0767,19.1189,19.0767,19.1104,455673.0
2016-04-11 14:20:00,22.65,22.69,22.65,22.69,471546.0,19.102,19.1357,19.102,19.1357,471546.0
2016-04-11 14:30:00,22.68,22.69,22.63,22.69,331635.0,19.1273,19.1357,19.0851,19.1357,331635.0
2016-04-11 14:40:00,22.68,22.7,22.67,22.68,233004.0,19.1273,19.1442,19.1189,19.1273,233004.0
2016-04-11 14:50:00,22.68,22.7,22.67,22.68,499470.0,19.1273,19.1442,19.1189,19.1273,499470.0
2016-04-11 15:00:00,22.68,22.68,22.64,22.66,369312.0,19.1273,19.1273,19.0936,19.1104,369312.0
2016-04-11 15:10:00,22.66,22.66,22.61,22.62,478158.0,19.1104,19.1104,19.0683,19.0767,478158.0
2016-04-11 15:20:00,22.62,22.62,22.59,22.6,850704.0,19.0767,19.0767,19.0514,19.0598,850704.0
2016-04-11 15:30:00,22.6,22.6,22.55,22.55,930156.0,19.0598,19.0598,19.0177,19.0177,930156.0
2016-04-11 15:40:00,22.55,22.55,22.53,22.53,772596.0,19.0177,19.0177,19.0008,19.0008,772596.0
2016-04-11 15:50:00,22.53,22.53,22.46,22.47,2263188.0,19.0008,19.0008,18.9418,18.9502,2263188.0
2016-04-12 09:30:00,22.52,22.6,22.48,22.55,938847.0,18.9924,19.0598,18.9586,19.0177,938847.0
2016-04-12 09:40:00,22.54,22.66,22.5,22.66,764625.0,19.0092,19.1104,18.9755,19.1104,764625.0
2016-04-12 09:50:00,22.66,22.7,22.64,22.7,696357.0,19.1104,19.1442,19.0936,19.1442,696357.0
2016-04-12 10:00:00,22.7,22.7,22.64,22.64,591360.0,19.1442,19.1442,19.0936,19.0936,591360.0
2016-04-12 10:10:00,22.64,22.66,22.61,22.65,497643.0,19.0936,19.1104,19.0683,19.102,497643.0
2016-04-12 10:20:00,22.65,22.67,22.64,22.67,289173.0,19.102,19.1189,19.0936,19.1189,289173.0
2016-04-12 10:30:00,22.67,22.72,22.66,22.69,554349.0,19.1189,19.161,19.1104,19.1357,554349.0
2016-04-12 10:40:00,22.69,22.75,22.68,22.7,664713.0,19.1357,19.1863,19.1273,19.1442,664713.0
2016-04-12 10:50:00,22.7,22.77,22.7,22.75,635382.0,19.1442,19.2032,19.1442,19.1863,635382.0
2016-04-12 11:00:00,22.75,22.82,22.75,22.82,572769.0,19.1863,19.2454,19.1863,19.2454,572769.0
2016-04-12 11:10:00,22.82,22.87,22.81,22.85,723444.0,19.2454,19.2875,19.2369,19.2707,723444.0
2016-04-12 11:20:00,22.84,22.86,22.83,22.85,472119.0,19.2622,19.2791,19.2538,19.2707,472119.0
2016-04-12 11:30:00,22.85,22.91,22.85,22.89,616689.0,19.2707,19.3213,19.2707,19.3044,616689.0
2016-04-12 11:40:00,22.89,22.9,22.85,22.88,647859.0,19.3044,19.3128,19.2707,19.296,647859.0
2016-04-12 11:50:00,22.88,22.92,22.84,22.85,382011.0,19.296,19.3297,19.2622,19.2707,382011.0
2016-04-12 12:00:00,22.86,22.87,22.8,22.81,528648.0,19.2791,19.2875,19.2285,19.2369,528648.0
2016-04-12 12:10:00,22.81,22.82,22.8,22.81,641706.0,19.2369,19.2454,19.2285,19.2369,641706.0
2016-04-12 12:20:00,22.81,22.82,22.79,22.79,320877.0,19.2369,19.2454,19.2201,19.2201,320877.0
2016-04-12 12:30:00,22.79,22.83,22.77,22.82,372837.0,19.2201,19.2538,19.2032,19.2454,372837.0
2016-04-12 12:40:00,22.83,22.85,22.81,22.84,276165.0,19.2538,19.2707,19.2369,19.2622,276165.0
2016-04-12 12:50:00,22.84,22.87,22.84,22.86,206847.0,19.2622,19.2875,19.2622,19.2791,206847.0
2016-04-12 13:00:00,22.87,22.87,22.8,22.8,159498.0,19.2875,19.2875,19.2285,19.2285,159498.0
2016-04-12 13:10:00,22.8,22.81,22.79,22.8,227622.0,19.2285,19.2369,19.2201,19.2285,227622.0
2016-04-12 13:20:00,22.8,22.84,22.8,22.83,183909.0,19.2285,19.2622,19.2285,19.2538,183909.0
2016-04-12 13:30:00,22.83,22.85,22.83,22.84,310764.0,19.2538,19.2707,19.2538,19.2622,310764.0
2016-04-12 13:40:00,22.84,22.89,22.84,22.87,246669.0,19.2622,19.3044,19.2622,19.2875,246669.0
2016-04-12 13:50:00,22.87,22.88,22.86,22.88,342108.0,19.2875,19.296,19.2791,19.296,342108.0
2016-04-12 14:00:00,22.88,22.9,22.87,22.88,433215.0,19.296,19.3128,19.2875,19.296,433215.0
2016-04-12 14:10:00,22.89,22.92,22.88,22.91,557160.0,19.3044,19.3297,19.296,19.3213,557160.0
2016-04-12 14:20:00,22.91,22.92,22.9,22.92,256026.0,19.3213,19.3297,19.3128,19.3297,256026.0
2016-04-12 14:30:00,22.91,22.92,22.89,22.9,284991.0,19.3213,19.3297,19.3044,19.3128,284991.0
2016-04-12 14:40:00,22.9,22.91,22.9,22.9,376953.0,19.3128,19.3213,19.3128,19.3128,376953.0
2016-04-12 14:50:00,22.9,22.91,22.89,22.91,378216.0,19.3128,19.3213,19.3044,19.3213,378216.0
2016-04-12 15:00:00,22.91,22.93,22.91,22.93,444615.0,19.3213,19.3381,19.3213,19.3381,444615.0
2016-04-12 15:10:00,22.93,22.93,22.92,22.93,272760.0,19.3381,19.3381,19.3297,19.3381,272760.0
2016-04-12 15:20:00,22.93,22.93,22.91,22.92,342900.0,19.3381,19.3381,19.3213,19.3297,342900.0
2016-04-12 15:30:00,22.92,22.96,22.92,22.94,731187.0,19.3297,19.3634,19.3297,19.3466,731187.0
2016-04-12 15:40:00,22.94,22.95,22.93,22.94,741153.0,19.3466,19.355,19.3381,19.3466,741153.0
2016-04-12 15:50:00,22.94,22.96,22.93,22.94,1391607.0,19.3466,19.3634,19.3381,19.3466,1391607.0
2016-04-13 09:30:00,23.0,23.03,22.96,22.99,723426.0,19.3972,19.4225,19.3634,19.3887,723426.0
2016-04-13 09:40:00,22.99,23.03,22.97,23.02,1013547.0,19.3887,19.4225,19.3719,19.414,1013547.0
2016-04-13 09:50:00,23.03,23.08,23.02,23.06,430101.0,19.4225,19.4646,19.414,19.4478,430101.0
2016-04-13 10:00:00,23.06,23.07,23.03,23.06,636870.0,19.4478,19.4562,19.4225,19.4478,636870.0
2016-04-13 10:10:00,23.06,23.09,23.05,23.06,645060.0,19.4478,19.4731,19.4393,19.4478,645060.0
2016-04-13 10:20:00,23.05,23.06,23.04,23.05,371193.0,19.4393,19.4478,19.4309,19.4393,371193.0
2016-04-13 10:30:00,23.05,23.06,23.0,23.0,416505.0,19.4393,19.4478,19.3972,19.3972,416505.0
2016-04-13 10:40:00,23.0,23.0,22.96,22.96,468975.0,19.3972,19.3972,19.3634,19.3634,468975.0
2016-04-13 10:50:00,22.96,22.99,22.96,22.96,328083.0,19.3634,19.3887,19.3634,19.3634,328083.0
2016-04-13 11:00:00,22.97,23.0,22.96,23.0,195303.0,19.3719,19.3972,19.3634,19.3972,195303.0
2016-04-13 11:10:00,23.0,23.02,22.99,23.0,426369.0,19.3972,19.414,19.3887,19.3972,426369.0
2016-04-13 11:20:00,23.0,23.01,22.98,23.0,240366.0,19.3972,19.4056,19.3803,19.3972,240366.0
2016-04-13 11:30:00,23.01,23.03,23.0,23.02,268920.0,19.4056,19.4225,19.3972,19.414,268920.0
2016-04-13 11:40:00,23.02,23.02,22.99,23.01,222102.0,19.414,19.414,19.3887,19.4056,222102.0
2016-04-13 11:50:00,23.0,23.03,23.0,23.03,402462.0,19.3972,19.4225,19.3972,19.4225,402462.0
2016-04-13 12:00:00,23.03,23.07,23.03,23.06,341832.0,19.4225,19.4562,19.4225,19.4478,341832.0
2016-04-13 12:10:00,23.06,23.06,23.04,23.05,230487.0,19.4478,19.4478,19.4309,19.4393,230487.0
2016-04-13 12:20:00,23.05,23.06,23.04,23.06,286479.0,19.4393,19.4478,19.4309,19.4478,286479.0
2016-04-13 12:30:00,23.06,23.08,23.05,23.07,316083.0,19.4478,19.4646,19.4393,19.4562,316083.0
2016-04-13 12:40:00,23.07,23.09,23.06,23.09,168168.0,19.4562,19.4731,19.4478,19.4731,168168.0
2016-04-13 12:50:00,23.08,23.09,23.08,23.08,139233.0,19.4646,19.4731,19.4646,19.4646,139233.0
2016-04-13 13:00:00,23.08,23.09,23.07,23.09,262173.0,19.4646,19.4731,19.4562,19.4731,262173.0
2016-04-13 13:10:00,23.09,23.1,23.08,23.08,267267.0,19.4731,19.4815,19.4646,19.4646,267267.0
2016-04-13 13:20:00,23.08,23.09,23.07,23.07,155253.0,19.4646,19.4731,19.4562,19.4562,155253.0
2016-04-13 13:30:00,23.08,23.09,23.07,23.08,168582.0,19.4646,19.4731,19.4562,19.4646,168582.0
2016-04-13 13:40:00,23.08,23.09,23.07,23.08,95481.0,19.4646,19.4731,19.4562,19.4646,95481.0
2016-04-13 13:50:00,23.08,23.09,23.07,23.08,190785.0,19.4646,19.4731,19.4562,19.4646,190785.0
2016-04-13 14:00:00,23.08,23.09,23.07,23.09,134877.0,19.4646,19.4731,19.4562,19.4731,134877.0
2016-04-13 14:10:00,23.09,23.09,23.07,23.09,251676.0,19.4731,19.4731,19.4562,19.4731,251676.0
2016-04-13 14:20:00,23.09,23.1,23.08,23.09,260439.0,19.4731,19.4815,19.4646,19.4731,260439.0
2016-04-13 14:30:00,23.09,23.1,23.08,23.09,201495.0,19.4731,19.4815,19.4646,19.4731,201495.0
2016-04-13 14:40:00,23.09,23.12,23.09,23.12,265845.0,19.4731,19.4984,19.4731,19.4984,265845.0
2016-04-13 14:50:00,23.12,23.13,23.12,23.13,293274.0,19.4984,19.5068,19.4984,19.5068,293274.0
2016-04-13 15:00:00,23.13,23.13,23.11,23.13,346890.0,19.5068,19.5068,19.4899,19.5068,346890.0
2016-04-13 15:10:00,23.13,23.14,23.12,23.12,266229.0,19.5068,19.5152,19.4984,19.4984,266229.0
2016-04-13 15:20:00,23.12,23.14,23.12,23.12,318102.0,19.4984,19.5152,19.4984,19.4984,318102.0
2016-04-13 15:30:00,23.12,23.14,23.12,23.13,311301.0,19.4984,19.5152,19.4984,19.5068,311301.0
2016-04-13 15:40:00,23.12,23.13,23.07,23.08,744477.0,19.4984,19.5068,19.4562,19.4646,744477.0
2016-04-13 15:50:00,23.08,23.08,23.04,23.06,2071128.0,19.4646,19.4646,19.4309,19.4478,2071128.0
2016-04-14 09:30:00,23.05,23.08,22.96,22.97,836019.0,19.4393,19.4646,19.3634,19.3719,836019.0
2016-04-14 09:40:00,22.96,23.0,22.94,22.99,1107747.0,19.3634,19.3972,19.3466,19.3887,1107747.0
2016-04-14 09:50:00,22.99,23.0,22.97,23.0,1074915.0,19.3887,19.3972,19.3719,19.3972,1074915.0
2016-04-14 10:00:00,23.0,23.01,22.96,22.96,1125747.0,19.3972,19.4056,19.3634,19.3634,1125747.0
2016-04-14 10:10:00,22.96,22.97,22.94,22.96,484224.0,19.3634,19.3719,19.3466,19.3634,484224.0
2016-04-14 10:20:00,22.96,22.97,22.95,22.97,376323.0,19.3634,19.3719,19.355,19.3719,376323.0
2016-04-14 10:30:00,22.97,22.97,22.9,22.91,346986.0,19.3719,19.3719,19.3128,19.3213,346986.0
2016-04-14 10:40:00,22.91,22.92,22.8,22.8,753822.0,19.3213,19.3297,19.2285,19.2285,753822.0
2016-04-14 10:50:00,22.8,22.81,22.72,22.75,932001.0,19.2285,19.2369,19.161,19.1863,932001.0
2016-04-14 11:00:00,22.75,22.85,22.75,22.84,536262.0,19.1863,19.2707,19.1863,19.2622,536262.0
2016-04-14 11:10:00,22.84,22.87,22.82,22.82,560985.0,19.2622,19.2875,19.2454,19.2454,560985.0
2016-04-14 11:20:00,22.82,22.82,22.76,22.78,303087.0,19.2454,19.2454,19.1948,19.2116,303087.0
2016-04-14 11:30:00,22.78,22.83,22.77,22.82,306684.0,19.2116,19.2538,19.2032,19.2454,306684.0
2016-04-14 11:40:00,22.83,22.86,22.81,22.85,256125.0,19.2538,19.2791,19.2369,19.2707,256125.0
2016-04-14 11:50:00,22.85,22.87,22.85,22.86,407718.0,19.2707,19.2875,19.2707,19.2791,407718.0
2016-04-14 12:00:00,22.85,22.87,22.84,22.84,280419.0,19.2707,19.2875,19.2622,19.2622,280419.0
2016-04-14 12:10:00,22.84,22.85,22.83,22.85,235902.0,19.2622,19.2707,19.2538,19.2707,235902.0
2016-04-14 12:20:00,22.85,22.86,22.83,22.83,266316.0,19.2707,19.2791,19.2538,19.2538,266316.0
2016-04-14 12:30:00,22.83,22.86,22.81,22.86,297093.0,19.2538,19.2791,19.2369,19.2791,297093.0
2016-04-14 12:40:00,22.86,22.91,22.86,22.91,324840.0,19.2791,19.3213,19.2791,19.3213,324840.0
2016-04-14 12:50:00,22.91,22.91,22.89,22.9,177399.0,19.3213,19.3213,19.3044,19.3128,177399.0
2016-04-14 13:00:00,22.89,22.92,22.89,22.92,216720.0,19.3044,19.3297,19.3044,19.3297,216720.0
2016-04-14 13:10:00,22.92,22.93,22.9,22.9,290382.0,19.3297,19.3381,19.3128,19.3128,290382.0
2016-04-14 13:20:00,22.9,22.92,22.89,22.9,217098.0,19.3128,19.3297,19.3044,19.3128,217098.0
2016-04-14 13:30:00,22.9,22.91,22.88,22.9,225315.0,19.3128,19.3213,19.296,19.3128,225315.0
2016-04-14 13:40:00,22.9,22.93,22.9,22.92,195396.0,19.3128,19.3381,19.3128,19.3297,195396.0
2016-04-14 13:50:00,22.91,22.93,22.91,22.92,293109.0,19.3213,19.3381,19.3213,19.3297,293109.0
2016-04-14 14:00:00,22.92,22.93,22.91,22.93,248982.0,19.3297,19.3381,19.3213,19.3381,248982.0
2016-04-14 14:10:00,22.93,22.97,22.92,22.97,232404.0,19.3381,19.3719,19.3297,19.3719,232404.0
2016-04-14 14:20:00,22.97,22.97,22.94,22.94,333450.0,19.3719,19.3719,19.3466,19.3466,333450.0
2016-04-14 14:30:00,22.94,22.94,22.9,22.91,162060.0,19.3466,19.3466,19.3128,19.3213,162060.0
2016-04-14 14:40:00,22.91,22.93,22.9,22.92,272286.0,19.3213,19.3381,19.3128,19.3297,272286.0
2016-04-14 14:50:00,22.92,22.94,22.92,22.93,208743.0,19.3297,19.3466,19.3297,19.3381,208743.0
2016-04-14 15:00:00,22.93,22.95,22.93,22.93,318618.0,19.3381,19.355,19.3381,19.3381,318618.0
2016-04-14 15:10:00,22.93,22.96,22.93,22.95,381933.0,19.3381,19.3634,19.3381,19.355,381933.0
2016-04-14 15:20:00,22.95,22.96,22.95,22.95,319200.0,19.355,19.3634,19.355,19.355,319200.0
2016-04-14 15:30:00,22.95,22.96,22.92,22.92,412704.0,19.355,19.3634,19.3297,19.3297,412704.0
2016-04-14 15:40:00,22.92,22.93,22.89,22.91,610089.0,19.3297,19.3381,19.3044,19.3213,610089.0
2016-04-14 15:50:00,22.91,22.93,22.89,22.92,1340337.0,19.3213,19.3381,19.3044,19.3297,1340337.0
2016-04-15 09:30:00,22.98,23.09,22.98,23.08,2773830.0,19.3803,19.4731,19.3803,19.4646,2773830.0
2016-04-15 09:40:00,23.08,23.14,23.06,23.07,584943.0,19.4646,19.5152,19.4478,19.4562,584943.0
2016-04-15 09:50:00,23.08,23.08,23.03,23.03,309390.0,19.4646,19.4646,19.4225,19.4225,309390.0
2016-04-15 10:00:00,23.03,23.1,23.03,23.1,334365.0,19.4225,19.4815,19.4225,19.4815,334365.0
2016-04-15 10:10:00,23.1,23.11,23.04,23.07,436014.0,19.4815,19.4899,19.4309,19.4562,436014.0
2016-04-15 10:20:00,23.07,23.08,23.05,23.06,270060.0,19.4562,19.4646,19.4393,19.4478,270060.0
2016-04-15 10:30:00,23.06,23.08,23.05,23.07,178605.0,19.4478,19.4646,19.4393,19.4562,178605.0
2016-04-15 10:40:00,23.07,23.1,23.07,23.07,378300.0,19.4562,19.4815,19.4562,19.4562,378300.0
2016-04-15 10:50:00,23.07,23.08,23.06,23.07,183813.0,19.4562,19.4646,19.4478,19.4562,183813.0
2016-04-15 11:00:00,23.07,23.07,23.05,23.05,216564.0,19.4562,19.4562,19.4393,19.4393,216564.0
2016-04-15 11:10:00,23.05,23.08,23.04,23.05,297693.0,19.4393,19.4646,19.4309,19.4393,297693.0
2016-04-15 11:20:00,23.05,23.07,23.04,23.06,226464.0,19.4393,19.4562,19.4309,19.4478,226464.0
2016-04-15 11:30:00,23.06,23.06,23.02,23.03,524529.0,19.4478,19.4478,19.414,19.4225,524529.0
2016-04-15 11:40:00,23.03,23.05,23.01,23.03,442065.0,19.4225,19.4393,19.4056,19.4225,442065.0
2016-04-15 11:50:00,23.03,23.05,23.02,23.03,464715.0,19.4225,19.4393,19.414,19.4225,464715.0
2016-04-15 12:00:00,23.03,23.06,23.03,23.05,245994.0,19.4225,19.4478,19.4225,19.4393,245994.0
2016-04-15 12:10:00,23.05,23.07,23.05,23.07,248253.0,19.4393,19.4562,19.4393,19.4562,248253.0
2016-04-15 12:20:00,23.07,23.07,23.06,23.06,118458.0,19.4562,19.4562,19.4478,19.4478,118458.0
2016-04-15 12:30:00,23.07,23.07,23.05,23.07,99132.0,19.4562,19.4562,19.4393,19.4562,99132.0
2016-04-15 12:40:00,23.07,23.08,23.06,23.08,236916.0,19.4562,19.4646,19.4478,19.4646,236916.0
2016-04-15 12:50:00,23.08,23.08,23.06,23.07,149178.0,19.4646,19.4646,19.4478,19.4562,149178.0
2016-04-15 13:00:00,23.07,23.08,23.06,23.07,235629.0,19.4562,19.4646,19.4478,19.4562,235629.0
2016-04-15 13:10:00,23.07,23.07,23.06,23.07,172404.0,19.4562,19.4562,19.4478,19.4562,172404.0
2016-04-15 13:20:00,23.07,23.07,23.06,23.07,200310.0,19.4562,19.4562,19.4478,19.4562,200310.0
2016-04-15 13:30:00,23.07,23.07,23.05,23.05,208788.0,19.4562,19.4562,19.4393,19.4393,208788.0
2016-04-15 13:40:00,23.05,23.05,23.04,23.05,176880.0,19.4393,19.4393,19.4309,19.4393,176880.0
2016-04-15 13:50:00,23.04,23.07,23.04,23.06,246210.0,19.4309,19.4562,19.4309,19.4478,246210.0
2016-04-15 14:00:00,23.06,23.07,23.05,23.06,183726.0,19.4478,19.4562,19.4393,19.4478,183726.0
2016-04-15 14:10:00,23.06,23.06,23.04,23.06,214725.0,19.4478,19.4478,19.4309,19.4478,214725.0
2016-04-15 14:20:00,23.06,23.08,23.04,23.05,465393.0,19.4478,19.4646,19.4309,19.4393,465393.0
2016-04-15 14:30:00,23.06,23.06,23.05,23.05,131940.0,19.4478,19.4478,19.4393,19.4393,131940.0
2016-04-15 14:40:00,23.06,23.06,23.03,23.04,179412.0,19.4478,19.4478,19.4225,19.4309,179412.0
2016-04-15 14:50:00,23.04,23.06,23.03,23.06,208422.0,19.4309,19.4478,19.4225,19.4478,208422.0
2016-04-15 15:00:00,23.06,23.07,23.05,23.06,218400.0,19.4478,19.4562,19.4393,19.4478,218400.0
2016-04-15 15:10:00,23.05,23.06,23.03,23.04,257319.0,19.4393,19.4478,19.4225,19.4309,257319.0
2016-04-15 15:20:00,23.04,23.05,23.03,23.04,374118.0,19.4309,19.4393,19.4225,19.4309,374118.0
2016-04-15 15:30:00,23.04,23.04,23.03,23.04,415668.0,19.4309,19.4309,19.4225,19.4309,415668.0
2016-04-15 15:40:00,23.04,23.04,23.0,23.01,797649.0,19.4309,19.4309,19.3972,19.4056,797649.0
2016-04-15 15:50:00,23.01,23.04,22.98,23.03,1521267.0,19.4056,19.4309,19.3803,19.4225,1521267.0
2016-04-18 09:30:00,23.02,23.04,22.99,22.99,508179.0,19.414,19.4309,19.3887,19.3887,508179.0
2016-04-18 09:40:00,23.0,23.01,22.97,23.0,349764.0,19.3972,19.4056,19.3719,19.3972,349764.0
2016-04-18 09:50:00,23.0,23.01,22.95,22.99,279048.0,19.3972,19.4056,19.355,19.3887,279048.0
2016-04-18 10:00:00,22.99,23.01,22.97,22.98,305835.0,19.3887,19.4056,19.3719,19.3803,305835.0
2016-04-18 10:10:00,22.99,23.02,22.98,23.01,293661.0,19.3887,19.414,19.3803,19.4056,293661.0
2016-04-18 10:20:00,23.01,23.02,22.99,23.02,270651.0,19.4056,19.414,19.3887,19.414,270651.0
2016-04-18 10:30:00,23.02,23.04,23.01,23.02,430458.0,19.414,19.4309,19.4056,19.414,430458.0
2016-04-18 10:40:00,23.03,23.05,23.01,23.05,271644.0,19.4225,19.4393,19.4056,19.4393,271644.0
2016-04-18 10:50:00,23.05,23.1,23.05,23.07,360756.0,19.4393,19.4815,19.4393,19.4562,360756.0
2016-04-18 11:00:00,23.07,23.1,23.07,23.09,281217.0,19.4562,19.4815,19.4562,19.4731,281217.0
2016-04-18 11:10:00,23.09,23.12,23.09,23.11,209067.0,19.4731,19.4984,19.4731,19.4899,209067.0
2016-04-18 11:20:00,23.11,23.13,23.11,23.13,205389.0,19.4899,19.5068,19.4899,19.5068,205389.0
2016-04-18 11:30:00,23.13,23.13,23.11,23.11,272787.0,19.5068,19.5068,19.4899,19.4899,272787.0
2016-04-18 11:40:00,23.11,23.13,23.11,23.12,168411.0,19.4899,19.5068,19.4899,19.4984,168411.0
2016-04-18 11:50:00,23.12,23.15,23.12,23.14,212742.0,19.4984,19.5237,19.4984,19.5152,212742.0
2016-04-18 12:00:00,23.15,23.16,23.14,23.16,206664.0,19.5237,19.5321,19.5152,19.5321,206664.0
2016-04-18 12:10:00,23.16,23.16,23.15,23.16,183201.0,19.5321,19.5321,19.5237,19.5321,183201.0
2016-04-18 12:20:00,23.16,23.21,23.16,23.2,397416.0,19.5321,19.5743,19.5321,19.5658,397416.0
2016-04-18 12:30:00,23.2,23.22,23.18,23.19,213579.0,19.5658,19.5827,19.549,19.5574,213579.0
2016-04-18 12:40:00,23.18,23.19,23.15,23.15,159822.0,19.549,19.5574,19.5237,19.5237,159822.0
2016-04-18 12:50:00,23.15,23.18,23.15,23.16,201786.0,19.5237,19.549,19.5237,19.5321,201786.0
2016-04-18 13:00:00,23.16,23.19,23.16,23.18,285585.0,19.5321,19.5574,19.5321,19.549,285585.0
2016-04-18 13:10:00,23.18,23.18,23.15,23.17,355821.0,19.549,19.549,19.5237,19.5405,355821.0
2016-04-18 13:20:00,23.17,23.21,23.16,23.19,401781.0,19.5405,19.5743,19.5321,19.5574,401781.0
2016-04-18 13:30:00,23.18,23.23,23.18,23.22,383403.0,19.549,19.5911,19.549,19.5827,383403.0
2016-04-18 13:40:00,23.21,23.23,23.21,23.21,186045.0,19.5743,19.5911,19.5743,19.5743,186045.0
2016-04-18 13:50:00,23.21,23.23,23.21,23.23,274617.0,19.5743,19.5911,19.5743,19.5911,274617.0
2016-04-18 14:00:00,23.23,23.24,23.21,23.24,324975.0,19.5911,19.5996,19.5743,19.5996,324975.0
2016-04-18 14:10:00,23.23,23.24,23.22,23.24,325599.0,19.5911,19.5996,19.5827,19.5996,325599.0
2016-04-18 14:20:00,23.24,23.24,23.22,23.23,334767.0,19.5996,19.5996,19.5827,19.5911,334767.0
2016-04-18 14:30:00,23.23,23.26,23.23,23.25,594096.0,19.5911,19.6164,19.5911,19.608,594096.0
2016-04-18 14:40:00,23.25,23.26,23.25,23.25,145761.0,19.608,19.6164,19.608,19.608,145761.0
2016-04-18 14:50:00,23.25,23.25,23.23,23.23,257262.0,19.608,19.608,19.5911,19.5911,257262.0
2016-04-18 15:00:00,23.23,23.23,23.21,23.23,352965.0,19.5911,19.5911,19.5743,19.5911,352965.0
2016-04-18 15:10:00,23.22,23.25,23.22,23.24,304455.0,19.5827,19.608,19.5827,19.5996,304455.0
2016-04-18 15:20:00,23.25,23.25,23.23,23.25,375264.0,19.608,19.608,19.5911,19.608,375264.0
2016-04-18 15:30:00,23.25,23.26,23.25,23.25,399573.0,19.608,19.6164,19.608,19.608,399573.0
2016-04-18 15:40:00,23.25,23.29,23.24,23.29,1024467.0,19.608,19.6417,19.5996,19.6417,1024467.0
2016-04-18 15:50:00,23.29,23.3,23.23,23.27,2499825.0,19.6417,19.6502,19.5911,19.6249,2499825.0
2016-04-19 09:30:00,23.26,23.33,23.17,23.27,1269900.0,19.6164,19.6755,19.5405,19.6249,1269900.0
2016-04-19 09:40:00,23.27,23.31,23.17,23.31,655596.0,19.6249,19.6586,19.5405,19.6586,655596.0
2016-04-19 09:50:00,23.31,23.33,23.27,23.3,392382.0,19.6586,19.6755,19.6249,19.6502,392382.0
2016-04-19 10:00:00,23.31,23.33,23.31,23.33,449319.0,19.6586,19.6755,19.6586,19.6755,449319.0
2016-04-19 10:10:00,23.33,23.33,23.31,23.33,384885.0,19.6755,19.6755,19.6586,19.6755,384885.0
2016-04-19 10:20:00,23.33,23.33,23.3,23.33,351564.0,19.6755,19.6755,19.6502,19.6755,351564.0
2016-04-19 10:30:00,23.33,23.33,23.3,23.31,303300.0,19.6755,19.6755,19.6502,19.6586,303300.0
2016-04-19 10:40:00,23.31,23.34,23.3,23.32,1178805.0,19.6586,19.6839,19.6502,19.667,1178805.0
2016-04-19 10:50:00,23.32,23.33,23.31,23.32,449565.0,19.667,19.6755,19.6586,19.667,449565.0
2016-04-19 11:00:00,23.32,23.36,23.32,23.36,591804.0,19.667,19.7008,19.667,19.7008,591804.0
2016-04-19 11:10:00,23.36,23.36,23.32,23.33,366888.0,19.7008,19.7008,19.667,19.6755,366888.0
2016-04-19 11:20:00,23.33,23.36,23.32,23.36,293979.0,19.6755,19.7008,19.667,19.7008,293979.0
2016-04-19 11:30:00,23.36,23.36,23.32,23.33,761898.0,19.7008,19.7008,19.667,19.6755,761898.0
2016-04-19 11:40:00,23.33,23.33,23.3,23.31,403077.0,19.6755,19.6755,19.6502,19.6586,403077.0
2016-04-19 11:50:00,23.31,23.32,23.29,23.3,458625.0,19.6586,19.667,19.6417,19.6502,458625.0
2016-04-19 12:00:00,23.3,23.32,23.29,23.29,331413.0,19.6502,19.667,19.6417,19.6417,331413.0
2016-04-19 12:10:00,23.29,23.29,23.24,23.24,464880.0,19.6417,19.6417,19.5996,19.5996,464880.0
2016-04-19 12:20:00,23.24,23.25,23.22,23.23,547431.0,19.5996,19.608,19.5827,19.5911,547431.0
2016-04-19 12:30:00,23.23,23.26,23.23,23.26,215055.0,19.5911,19.6164,19.5911,19.6164,215055.0
2016-04-19 12:40:00,23.26,23.27,23.24,23.26,313974.0,19.6164,19.6249,19.5996,19.6164,313974.0
2016-04-19 12:50:00,23.26,23.28,23.25,23.25,266073.0,19.6164,19.6333,19.608,19.608,266073.0
2016-04-19 13:00:00,23.25,23.26,23.23,23.25,301620.0,19.608,19.6164,19.5911,19.608,301620.0
2016-04-19 13:10:00,23.25,23.26,23.25,23.26,205800.0,19.608,19.6164,19.608,19.6164,205800.0
2016-04-19 13:20:00,23.26,23.27,23.24,23.24,250959.0,19.6164,19.6249,19.5996,19.5996,250959.0
2016-04-19 13:30:00,23.24,23.26,23.24,23.26,254148.0,19.5996,19.6164,19.5996,19.6164,254148.0
2016-04-19 13:40:00,23.25,23.26,23.23,23.26,251769.0,19.608,19.6164,19.5911,19.6164,251769.0
2016-04-19 13:50:00,23.26,23.27,23.24,23.25,291522.0,19.6164,19.6249,19.5996,19.608,291522.0
2016-04-19 14:00:00,23.25,23.27,23.25,23.25,243849.0,19.608,19.6249,19.608,19.608,243849.0
2016-04-19 14:10:00,23.25,23.26,23.25,23.26,280611.0,19.608,19.6164,19.608,19.6164,280611.0
2016-04-19 14:20:00,23.26,23.27,23.26,23.27,290334.0,19.6164,19.6249,19.6164,19.6249,290334.0
2016-04-19 14:30:00,23.27,23.27,23.26,23.27,221973.0,19.6249,19.6249,19.6164,19.6249,221973.0
2016-04-19 14:40:00,23.27,23.28,23.26,23.28,234015.0,19.6249,19.6333,19.6164,19.6333,234015.0
2016-04-19 14:50:00,23.28,23.28,23.22,23.22,448209.0,19.6333,19.6333,19.5827,19.5827,448209.0
2016-04-19 15:00:00,23.23,23.24,23.21,23.22,432963.0,19.5911,19.5996,19.5743,19.5827,432963.0
2016-04-19 15:10:00,23.21,23.26,23.21,23.22,451011.0,19.5743,19.6164,19.5743,19.5827,451011.0
2016-04-19 15:20:00,23.22,23.22,23.2,23.21,596004.0,19.5827,19.5827,19.5658,19.5743,596004.0
2016-04-19 15:30:00,23.21,23.23,23.21,23.22,413667.0,19.5743,19.5911,19.5743,19.5827,413667.0
2016-04-19 15:40:00,23.22,23.23,23.2,23.23,705843.0,19.5827,19.5911,19.5658,19.5911,705843.0
2016-04-19 15:50:00,23.23,23.26,23.21,23.25,1846056.0,19.5911,19.6164,19.5743,19.608,1846056.0
2016-04-20 09:30:00,23.25,23.33,23.22,23.33,676377.0,19.608,19.6755,19.5827,19.6755,676377.0
2016-04-20 09:40:00,23.32,23.33,23.21,23.22,487890.0,19.667,19.6755,19.5743,19.5827,487890.0
2016-04-20 09:50:00,23.22,23.23,23.18,23.18,454854.0,19.5827,19.5911,19.549,19.549,454854.0
2016-04-20 10:00:00,23.18,23.19,23.15,23.16,638643.0,19.549,19.5574,19.5237,19.5321,638643.0
2016-04-20 10:10:00,23.16,23.17,23.12,23.12,467493.0,19.5321,19.5405,19.4984,19.4984,467493.0
2016-04-20 10:20:00,23.12,23.12,23.08,23.09,816360.0,19.4984,19.4984,19.4646,19.4731,816360.0
2016-04-20 10:30:00,23.09,23.1,23.04,23.06,605706.0,19.4731,19.4815,19.4309,19.4478,605706.0
2016-04-20 10:40:00,23.06,23.1,23.05,23.09,358494.0,19.4478,19.4815,19.4393,19.4731,358494.0
2016-04-20 10:50:00,23.09,23.12,23.08,23.1,335289.0,19.4731,19.4984,19.4646,19.4815,335289.0
2016-04-20 11:00:00,23.1,23.16,23.1,23.16,312135.0,19.4815,19.5321,19.4815,19.5321,312135.0
2016-04-20 11:10:00,23.15,23.18,23.15,23.16,285957.0,19.5237,19.549,19.5237,19.5321,285957.0
2016-04-20 11:20:00,23.16,23.17,23.14,23.15,337563.0,19.5321,19.5405,19.5152,19.5237,337563.0
2016-04-20 11:30:00,23.15,23.16,23.14,23.15,169332.0,19.5237,19.5321,19.5152,19.5237,169332.0
2016-04-20 11:40:00,23.15,23.15,23.13,23.13,442353.0,19.5237,19.5237,19.5068,19.5068,442353.0
2016-04-20 11:50:00,23.14,23.15,23.12,23.15,160512.0,19.5152,19.5237,19.4984,19.5237,160512.0
2016-04-20 12:00:00,23.16,23.16,23.11,23.15,288600.0,19.5321,19.5321,19.4899,19.5237,288600.0
2016-04-20 12:10:00,23.15,23.17,23.15,23.16,105783.0,19.5237,19.5405,19.5237,19.5321,105783.0
2016-04-20 12:20:00,23.16,23.18,23.15,23.16,235947.0,19.5321,19.549,19.5237,19.5321,235947.0
2016-04-20 12:30:00,23.16,23.16,23.14,23.15,356565.0,19.5321,19.5321,19.5152,19.5237,356565.0
2016-04-20 12:40:00,23.15,23.17,23.14,23.17,275397.0,19.5237,19.5405,19.5152,19.5405,275397.0
2016-04-20 12:50:00,23.17,23.17,23.14,23.16,131832.0,19.5405,19.5405,19.5152,19.5321,131832.0
2016-04-20 13:00:00,23.15,23.17,23.14,23.15,231336.0,19.5237,19.5405,19.5152,19.5237,231336.0
2016-04-20 13:10:00,23.15,23.17,23.15,23.16,115410.0,19.5237,19.5405,19.5237,19.5321,115410.0
2016-04-20 13:20:00,23.16,23.17,23.16,23.16,180051.0,19.5321,19.5405,19.5321,19.5321,180051.0
2016-04-20 13:30:00,23.16,23.17,23.15,23.15,255252.0,19.5321,19.5405,19.5237,19.5237,255252.0
2016-04-20 13:40:00,23.15,23.17,23.14,23.17,140166.0,19.5237,19.5405,19.5152,19.5405,140166.0
2016-04-20 13:50:00,23.17,23.19,23.16,23.16,199557.0,19.5405,19.5574,19.5321,19.5321,199557.0
2016-04-20 14:00:00,23.16,23.17,23.15,23.16,193245.0,19.5321,19.5405,19.5237,19.5321,193245.0
2016-04-20 14:10:00,23.17,23.17,23.16,23.17,296271.0,19.5405,19.5405,19.5321,19.5405,296271.0
2016-04-20 14:20:00,23.17,23.19,23.16,23.16,245238.0,19.5405,19.5574,19.5321,19.5321,245238.0
2016-04-20 14:30:00,23.16,23.17,23.15,23.15,163626.0,19.5321,19.5405,19.5237,19.5237,163626.0
2016-04-20 14:40:00,23.16,23.16,23.15,23.15,131619.0,19.5321,19.5321,19.5237,19.5237,131619.0
2016-04-20 14:50:00,23.15,23.17,23.15,23.17,205368.0,19.5237,19.5405,19.5237,19.5405,205368.0
2016-04-20 15:00:00,23.17,23.17,23.16,23.16,296538.0,19.5405,19.5405,19.5321,19.5321,296538.0
2016-04-20 15:10:00,23.16,23.16,23.15,23.15,355170.0,19.5321,19.5321,19.5237,19.5237,355170.0
2016-04-20 15:20:00,23.15,23.17,23.15,23.16,347196.0,19.5237,19.5405,19.5237,19.5321,347196.0
2016-04-20 15:30:00,23.16,23.16,23.12,23.13,388113.0,19.5321,19.5321,19.4984,19.5068,388113.0
2016-04-20 15:40:00,23.13,23.13,23.11,23.12,325623.0,19.5068,19.5068,19.4899,19.4984,325623.0
2016-04-20 15:50:00,23.12,23.12,23.07,23.07,1331073.0,19.4984,19.4984,19.4562,19.4562,1331073.0
2016-04-21 09:30:00,23.16,23.23,23.1,23.11,1389090.0,19.5321,19.5911,19.4815,19.4899,1389090.0
2016-04-21 09:40:00,23.11,23.13,23.08,23.12,446592.0,19.4899,19.5068,19.4646,19.4984,446592.0
2016-04-21 09:50:00,23.11,23.16,23.1,23.12,459945.0,19.4899,19.5321,19.4815,19.4984,459945.0
2016-04-21 10:00:00,23.12,23.18,23.11,23.17,393015.0,19.4984,19.549,19.4899,19.5405,393015.0
2016-04-21 10:10:00,23.17,23.21,23.14,23.19,440106.0,19.5405,19.5743,19.5152,19.5574,440106.0
2016-04-21 10:20:00,23.19,23.19,23.12,23.12,352257.0,19.5574,19.5574,19.4984,19.4984,352257.0
2016-04-21 10:30:00,23.12,23.14,23.08,23.14,410160.0,19.4984,19.5152,19.4646,19.5152,410160.0
2016-04-21 10:40:00,23.14,23.17,23.1,23.11,315225.0,19.5152,19.5405,19.4815,19.4899,315225.0
2016-04-21 10:50:00,23.11,23.12,23.1,23.12,708153.0,19.4899,19.4984,19.4815,19.4984,708153.0
2016-04-21 11:00:00,23.12,23.14,23.07,23.08,442278.0,19.4984,19.5152,19.4562,19.4646,442278.0
2016-04-21 11:10:00,23.08,23.08,23.02,23.04,295239.0,19.4646,19.4646,19.414,19.4309,295239.0
2016-04-21 11:20:00,23.04,23.08,23.03,23.04,304305.0,19.4309,19.4646,19.4225,19.4309,304305.0
2016-04-21 11:30:00,23.04,23.07,23.03,23.05,301422.0,19.4309,19.4562,19.4225,19.4393,301422.0
2016-04-21 11:40:00,23.05,23.06,23.03,23.03,301227.0,19.4393,19.4478,19.4225,19.4225,301227.0
2016-04-21 11:50:00,23.03,23.05,23.02,23.02,308592.0,19.4225,19.4393,19.414,19.414,308592.0
2016-04-21 12:00:00,23.02,23.04,23.02,23.04,211683.0,19.414,19.4309,19.414,19.4309,211683.0
2016-04-21 12:10:00,23.04,23.04,23.02,23.04,132234.0,19.4309,19.4309,19.414,19.4309,132234.0
2016-04-21 12:20:00,23.04,23.04,23.0,23.01,332973.0,19.4309,19.4309,19.3972,19.4056,332973.0
2016-04-21 12:30:00,23.01,23.04,23.01,23.02,189387.0,19.4056,19.4309,19.4056,19.414,189387.0
2016-04-21 12:40:00,23.02,23.05,23.02,23.02,224277.0,19.414,19.4393,19.414,19.414,224277.0
2016-04-21 12:50:00,23.02,23.04,23.02,23.03,105489.0,19.414,19.4309,19.414,19.4225,105489.0
2016-04-21 13:00:00,23.04,23.06,23.03,23.05,412650.0,19.4309,19.4478,19.4225,19.4393,412650.0
2016-04-21 13:10:00,23.05,23.07,23.05,23.06,256185.0,19.4393,19.4562,19.4393,19.4478,256185.0
2016-04-21 13:20:00,23.06,23.08,23.06,23.06,254151.0,19.4478,19.4646,19.4478,19.4478,254151.0
2016-04-21 13:30:00,23.06,23.07,23.05,23.06,210645.0,19.4478,19.4562,19.4393,19.4478,210645.0
2016-04-21 13:40:00,23.06,23.07,23.05,23.06,202530.0,19.4478,19.4562,19.4393,19.4478,202530.0
2016-04-21 13:50:00,23.06,23.06,23.01,23.01,360429.0,19.4478,19.4478,19.4056,19.4056,360429.0
2016-04-21 14:00:00,23.01,23.02,22.99,22.99,260985.0,19.4056,19.414,19.3887,19.3887,260985.0
2016-04-21 14:10:00,22.99,23.0,22.9,22.94,926196.0,19.3887,19.3972,19.3128,19.3466,926196.0
2016-04-21 14:20:00,22.94,22.95,22.91,22.91,277533.0,19.3466,19.355,19.3213,19.3213,277533.0
2016-04-21 14:30:00,22.91,22.91,22.88,22.88,425577.0,19.3213,19.3213,19.296,19.296,425577.0
2016-04-21 14:40:00,22.88,22.88,22.8,22.83,807666.0,19.296,19.296,19.2285,19.2538,807666.0
2016-04-21 14:50:00,22.83,22.86,22.82,22.85,668970.0,19.2538,19.2791,19.2454,19.2707,668970.0
2016-04-21 15:00:00,22.85,22.89,22.82,22.84,521871.0,19.2707,19.3044,19.2454,19.2622,521871.0
2016-04-21 15:10:00,22.83,22.85,22.8,22.8,387117.0,19.2538,19.2707,19.2285,19.2285,387117.0
2016-04-21 15:20:00,22.8,22.81,22.75,22.8,1080552.0,19.2285,19.2369,19.1863,19.2285,1080552.0
2016-04-21 15:30:00,22.8,22.86,22.79,22.82,430188.0,19.2285,19.2791,19.2201,19.2454,430188.0
2016-04-21 15:40:00,22.82,22.83,22.81,22.83,723915.0,19.2454,19.2538,19.2369,19.2538,723915.0
2016-04-21 15:50:00,22.83,22.84,22.81,22.83,1048638.0,19.2538,19.2622,19.2369,19.2538,1048638.0
2016-04-22 09:30:00,22.94,22.98,22.8,22.81,1457526.0,19.3466,19.3803,19.2285,19.2369,1457526.0
2016-04-22 09:40:00,22.81,22.87,22.76,22.84,638517.0,19.2369,19.2875,19.1948,19.2622,638517.0
2016-04-22 09:50:00,22.84,22.91,22.83,22.86,678975.0,19.2622,19.3213,19.2538,19.2791,678975.0
2016-04-22 10:00:00,22.86,22.91,22.85,22.88,394071.0,19.2791,19.3213,19.2707,19.296,394071.0
2016-04-22 10:10:00,22.88,22.89,22.76,22.76,494901.0,19.296,19.3044,19.1948,19.1948,494901.0
2016-04-22 10:20:00,22.76,22.82,22.76,22.79,293157.0,19.1948,19.2454,19.1948,19.2201,293157.0
2016-04-22 10:30:00,22.79,22.87,22.79,22.83,365286.0,19.2201,19.2875,19.2201,19.2538,365286.0
2016-04-22 10:40:00,22.83,22.84,22.8,22.82,322032.0,19.2538,19.2622,19.2285,19.2454,322032.0
2016-04-22 10:50:00,22.82,22.86,22.81,22.86,358695.0,19.2454,19.2791,19.2369,19.2791,358695.0
2016-04-22 11:00:00,22.87,22.87,22.83,22.87,499056.0,19.2875,19.2875,19.2538,19.2875,499056.0
2016-04-22 11:10:00,22.87,22.87,22.84,22.84,205167.0,19.2875,19.2875,19.2622,19.2622,205167.0
2016-04-22 11:20:00,22.84,22.87,22.81,22.86,305136.0,19.2622,19.2875,19.2369,19.2791,305136.0
2016-04-22 11:30:00,22.86,22.9,22.86,22.89,314025.0,19.2791,19.3128,19.2791,19.3044,314025.0
2016-04-22 11:40:00,22.89,22.9,22.88,22.88,287241.0,19.3044,19.3128,19.296,19.296,287241.0
2016-04-22 11:50:00,22.88,22.89,22.85,22.89,196266.0,19.296,19.3044,19.2707,19.3044,196266.0
2016-04-22 12:00:00,22.89,22.91,22.87,22.89,229107.0,19.3044,19.3213,19.2875,19.3044,229107.0
2016-04-22 12:10:00,22.89,22.9,22.87,22.88,252876.0,19.3044,19.3128,19.2875,19.296,252876.0
2016-04-22 12:20:00,22.88,22.88,22.84,22.85,178599.0,19.296,19.296,19.2622,19.2707,178599.0
2016-04-22 12:30:00,22.85,22.87,22.84,22.86,185514.0,19.2707,19.2875,19.2622,19.2791,185514.0
2016-04-22 12:40:00,22.86,22.87,22.85,22.85,169752.0,19.2791,19.2875,19.2707,19.2707,169752.0
2016-04-22 12:50:00,22.86,22.87,22.84,22.85,211017.0,19.2791,19.2875,19.2622,19.2707,211017.0
2016-04-22 13:00:00,22.85,22.85,22.83,22.84,128466.0,19.2707,19.2707,19.2538,19.2622,128466.0
2016-04-22 13:10:00,22.84,22.85,22.82,22.82,237174.0,19.2622,19.2707,19.2454,19.2454,237174.0
2016-04-22 13:20:00,22.83,22.83,22.81,22.83,267930.0,19.2538,19.2538,19.2369,19.2538,267930.0
2016-04-22 13:30:00,22.83,22.87,22.83,22.86,168444.0,19.2538,19.2875,19.2538,19.2791,168444.0
2016-04-22 13:40:00,22.86,22.9,22.85,22.89,473319.0,19.2791,19.3128,19.2707,19.3044,473319.0
2016-04-22 13:50:00,22.89,22.9,22.85,22.85,270849.0,19.3044,19.3128,19.2707,19.2707,270849.0
2016-04-22 14:00:00,22.85,22.88,22.85,22.88,200064.0,19.2707,19.296,19.2707,19.296,200064.0
2016-04-22 14:10:00,22.88,22.88,22.86,22.87,175416.0,19.296,19.296,19.2791,19.2875,175416.0
2016-04-22 14:20:00,22.87,22.9,22.87,22.88,163815.0,19.2875,19.3128,19.2875,19.296,163815.0
2016-04-22 14:30:00,22.88,22.88,22.86,22.88,398082.0,19.296,19.296,19.2791,19.296,398082.0
2016-04-22 14:40:00,22.88,22.9,22.86,22.87,435504.0,19.296,19.3128,19.2791,19.2875,435504.0
2016-04-22 14:50:00,22.87,22.87,22.85,22.86,341673.0,19.2875,19.2875,19.2707,19.2791,341673.0
2016-04-22 15:00:00,22.86,22.87,22.82,22.85,567444.0,19.2791,19.2875,19.2454,19.2707,567444.0
2016-04-22 15:10:00,22.85,22.87,22.84,22.84,323514.0,19.2707,19.2875,19.2622,19.2622,323514.0
2016-04-22 15:20:00,22.84,22.87,22.83,22.86,350985.0,19.2622,19.2875,19.2538,19.2791,350985.0
2016-04-22 15:30:00,22.86,22.87,22.85,22.86,289437.0,19.2791,19.2875,19.2707,19.2791,289437.0
2016-04-22 15:40:00,22.86,22.89,22.86,22.89,689424.0,19.2791,19.3044,19.2791,19.3044,689424.0
2016-04-22 15:50:00,22.89,22.91,22.87,22.91,1720338.0,19.3044,19.3213,19.2875,19.3213,1720338.0
2016-04-25 09:30:00,22.85,22.95,22.77,22.78,908808.0,19.2707,19.355,19.2032,19.2116,908808.0
2016-04-25 09:40:00,22.78,22.79,22.69,22.79,983310.0,19.2116,19.2201,19.1357,19.2201,983310.0
2016-04-25 09:50:00,22.79,22.89,22.79,22.87,344175.0,19.2201,19.3044,19.2201,19.2875,344175.0
2016-04-25 10:00:00,22.87,22.92,22.86,22.9,482631.0,19.2875,19.3297,19.2791,19.3128,482631.0
2016-04-25 10:10:00,22.9,22.92,22.89,22.92,245145.0,19.3128,19.3297,19.3044,19.3297,245145.0
2016-04-25 10:20:00,22.92,22.94,22.9,22.94,426732.0,19.3297,19.3466,19.3128,19.3466,426732.0
2016-04-25 10:30:00,22.94,22.97,22.93,22.97,301185.0,19.3466,19.3719,19.3381,19.3719,301185.0
2016-04-25 10:40:00,22.97,22.99,22.95,22.98,274134.0,19.3719,19.3887,19.355,19.3803,274134.0
2016-04-25 10:50:00,22.98,22.99,22.95,22.96,291297.0,19.3803,19.3887,19.355,19.3634,291297.0
2016-04-25 11:00:00,22.97,22.99,22.95,22.96,301770.0,19.3719,19.3887,19.355,19.3634,301770.0
2016-04-25 11:10:00,22.96,23.0,22.95,22.99,207624.0,19.3634,19.3972,19.355,19.3887,207624.0
2016-04-25 11:20:00,22.99,23.0,22.98,23.0,243426.0,19.3887,19.3972,19.3803,19.3972,243426.0
2016-04-25 11:30:00,23.0,23.02,23.0,23.01,163977.0,19.3972,19.414,19.3972,19.4056,163977.0
2016-04-25 11:40:00,23.01,23.02,22.98,22.98,190842.0,19.4056,19.414,19.3803,19.3803,190842.0
2016-04-25 11:50:00,22.98,23.0,22.97,22.99,207000.0,19.3803,19.3972,19.3719,19.3887,207000.0
2016-04-25 12:00:00,22.99,23.03,22.99,23.03,202449.0,19.3887,19.4225,19.3887,19.4225,202449.0
2016-04-25 12:10:00,23.02,23.04,23.02,23.03,153015.0,19.414,19.4309,19.414,19.4225,153015.0
2016-04-25 12:20:00,23.03,23.06,23.03,23.05,231660.0,19.4225,19.4478,19.4225,19.4393,231660.0
2016-04-25 12:30:00,23.05,23.07,23.05,23.06,212988.0,19.4393,19.4562,19.4393,19.4478,212988.0
2016-04-25 12:40:00,23.07,23.09,23.06,23.09,437439.0,19.4562,19.4731,19.4478,19.4731,437439.0
2016-04-25 12:50:00,23.09,23.15,23.09,23.11,442476.0,19.4731,19.5237,19.4731,19.4899,442476.0
2016-04-25 13:00:00,23.12,23.15,23.1,23.14,196833.0,19.4984,19.5237,19.4815,19.5152,196833.0
2016-04-25 13:10:00,23.14,23.15,23.13,23.13,287598.0,19.5152,19.5237,19.5068,19.5068,287598.0
2016-04-25 13:20:00,23.14,23.15,23.06,23.06,553386.0,19.5152,19.5237,19.4478,19.4478,553386.0
2016-04-25 13:30:00,23.07,23.09,23.05,23.08,397053.0,19.4562,19.4731,19.4393,19.4646,397053.0
2016-04-25 13:40:00,23.08,23.08,23.04,23.06,317907.0,19.4646,19.4646,19.4309,19.4478,317907.0
2016-04-25 13:50:00,23.06,23.09,23.06,23.09,310878.0,19.4478,19.4731,19.4478,19.4731,310878.0
2016-04-25 14:00:00,23.09,23.13,23.09,23.1,337725.0,19.4731,19.5068,19.4731,19.4815,337725.0
2016-04-25 14:10:00,23.1,23.12,23.09,23.09,322152.0,19.4815,19.4984,19.4731,19.4731,322152.0
2016-04-25 14:20:00,23.1,23.11,23.08,23.1,304917.0,19.4815,19.4899,19.4646,19.4815,304917.0
2016-04-25 14:30:00,23.1,23.12,23.1,23.11,165525.0,19.4815,19.4984,19.4815,19.4899,165525.0
2016-04-25 14:40:00,23.11,23.11,23.09,23.09,216939.0,19.4899,19.4899,19.4731,19.4731,216939.0
2016-04-25 14:50:00,23.09,23.11,23.09,23.11,349245.0,19.4731,19.4899,19.4731,19.4899,349245.0
2016-04-25 15:00:00,23.11,23.11,23.08,23.09,217758.0,19.4899,19.4899,19.4646,19.4731,217758.0
2016-04-25 15:10:00,23.09,23.1,23.08,23.09,303549.0,19.4731,19.4815,19.4646,19.4731,303549.0
2016-04-25 15:20:00,23.09,23.1,23.06,23.07,530067.0,19.4731,19.4815,19.4478,19.4562,530067.0
2016-04-25 15:30:00,23.07,23.13,23.06,23.12,518931.0,19.4562,19.5068,19.4478,19.4984,518931.0
2016-04-25 15:40:00,23.12,23.15,23.1,23.11,735270.0,19.4984,19.5237,19.4815,19.4899,735270.0
2016-04-25 15:50:00,23.11,23.17,23.1,23.17,1269378.0,19.4899,19.5405,19.4815,19.5405,1269378.0
2016-04-26 09:30:00,23.23,23.23,23.12,23.13,649629.0,19.5911,19.5911,19.4984,19.5068,649629.0
2016-04-26 09:40:00,23.13,23.19,23.08,23.17,290895.0,19.5068,19.5574,19.4646,19.5405,290895.0
2016-04-26 09:50:00,23.17,23.28,23.17,23.25,655476.0,19.5405,19.6333,19.5405,19.608,655476.0
2016-04-26 10:00:00,23.25,23.28,23.22,23.27,494055.0,19.608,19.6333,19.5827,19.6249,494055.0
2016-04-26 10:10:00,23.27,23.28,23.23,23.26,341316.0,19.6249,19.6333,19.5911,19.6164,341316.0
2016-04-26 10:20:00,23.26,23.3,23.19,23.19,768666.0,19.6164,19.6502,19.5574,19.5574,768666.0
2016-04-26 10:30:00,23.19,23.2,23.16,23.17,442665.0,19.5574,19.5658,19.5321,19.5405,442665.0
2016-04-26 10:40:00,23.17,23.17,23.14,23.15,297357.0,19.5405,19.5405,19.5152,19.5237,297357.0
2016-04-26 10:50:00,23.15,23.15,23.1,23.13,308814.0,19.5237,19.5237,19.4815,19.5068,308814.0
2016-04-26 11:00:00,23.13,23.13,23.09,23.11,251148.0,19.5068,19.5068,19.4731,19.4899,251148.0
2016-04-26 11:10:00,23.11,23.12,23.07,23.08,640074.0,19.4899,19.4984,19.4562,19.4646,640074.0
2016-04-26 11:20:00,23.08,23.13,23.07,23.12,307827.0,19.4646,19.5068,19.4562,19.4984,307827.0
2016-04-26 11:30:00,23.12,23.14,23.08,23.08,322257.0,19.4984,19.5152,19.4646,19.4646,322257.0
2016-04-26 11:40:00,23.08,23.1,23.04,23.07,372255.0,19.4646,19.4815,19.4309,19.4562,372255.0
2016-04-26 11:50:00,23.07,23.11,23.07,23.08,192399.0,19.4562,19.4899,19.4562,19.4646,192399.0
2016-04-26 12:00:00,23.08,23.14,23.08,23.14,205254.0,19.4646,19.5152,19.4646,19.5152,205254.0
2016-04-26 12:10:00,23.13,23.15,23.09,23.09,288267.0,19.5068,19.5237,19.4731,19.4731,288267.0
2016-04-26 12:20:00,23.09,23.1,23.06,23.09,296232.0,19.4731,19.4815,19.4478,19.4731,296232.0
2016-04-26 12:30:00,23.09,23.1,23.08,23.1,125214.0,19.4731,19.4815,19.4646,19.4815,125214.0
2016-04-26 12:40:00,23.1,23.11,23.08,23.08,130320.0,19.4815,19.4899,19.4646,19.4646,130320.0
2016-04-26 12:50:00,23.08,23.09,23.06,23.06,133680.0,19.4646,19.4731,19.4478,19.4478,133680.0
2016-04-26 13:00:00,23.07,23.08,23.06,23.07,177057.0,19.4562,19.4646,19.4478,19.4562,177057.0
2016-04-26 13:10:00,23.07,23.07,23.04,23.06,225687.0,19.4562,19.4562,19.4309,19.4478,225687.0
2016-04-26 13:20:00,23.06,23.07,23.05,23.07,241035.0,19.4478,19.4562,19.4393,19.4562,241035.0
2016-04-26 13:30:00,23.07,23.11,23.06,23.11,202059.0,19.4562,19.4899,19.4478,19.4899,202059.0
2016-04-26 13:40:00,23.11,23.11,23.08,23.09,228555.0,19.4899,19.4899,19.4646,19.4731,228555.0
2016-04-26 13:50:00,23.09,23.1,23.08,23.09,209604.0,19.4731,19.4815,19.4646,19.4731,209604.0
2016-04-26 14:00:00,23.09,23.11,23.08,23.09,134778.0,19.4731,19.4899,19.4646,19.4731,134778.0
2016-04-26 14:10:00,23.08,23.14,23.08,23.12,247797.0,19.4646,19.5152,19.4646,19.4984,247797.0
2016-04-26 14:20:00,23.12,23.13,23.08,23.08,268359.0,19.4984,19.5068,19.4646,19.4646,268359.0
2016-04-26 14:30:00,23.08,23.09,23.04,23.04,263829.0,19.4646,19.4731,19.4309,19.4309,263829.0
2016-04-26 14:40:00,23.05,23.09,23.03,23.08,408747.0,19.4393,19.4731,19.4225,19.4646,408747.0
2016-04-26 14:50:00,23.08,23.08,23.07,23.07,103413.0,19.4646,19.4646,19.4562,19.4562,103413.0
2016-04-26 15:00:00,23.08,23.1,23.08,23.08,225954.0,19.4646,19.4815,19.4646,19.4646,225954.0
2016-04-26 15:10:00,23.09,23.09,23.06,23.07,332118.0,19.4731,19.4731,19.4478,19.4562,332118.0
2016-04-26 15:20:00,23.07,23.1,23.07,23.1,328722.0,19.4562,19.4815,19.4562,19.4815,328722.0
2016-04-26 15:30:00,23.1,23.13,23.1,23.1,516798.0,19.4815,19.5068,19.4815,19.4815,516798.0
2016-04-26 15:40:00,23.1,23.12,23.07,23.07,650895.0,19.4815,19.4984,19.4562,19.4562,650895.0
2016-04-26 15:50:00,23.07,23.12,23.07,23.1,1205421.0,19.4562,19.4984,19.4562,19.4815,1205421.0
2016-04-27 09:30:00,23.16,23.19,23.07,23.08,615552.0,19.5321,19.5574,19.4562,19.4646,615552.0
2016-04-27 09:40:00,23.08,23.19,23.07,23.19,508770.0,19.4646,19.5574,19.4562,19.5574,508770.0
2016-04-27 09:50:00,23.19,23.2,23.12,23.16,442998.0,19.5574,19.5658,19.4984,19.5321,442998.0
2016-04-27 10:00:00,23.16,23.18,23.09,23.14,485022.0,19.5321,19.549,19.4731,19.5152,485022.0
2016-04-27 10:10:00,23.14,23.18,23.12,23.18,265860.0,19.5152,19.549,19.4984,19.549,265860.0
2016-04-27 10:20:00,23.17,23.2,23.14,23.19,272550.0,19.5405,19.5658,19.5152,19.5574,272550.0
2016-04-27 10:30:00,23.19,23.22,23.16,23.19,274503.0,19.5574,19.5827,19.5321,19.5574,274503.0
2016-04-27 10:40:00,23.19,23.23,23.19,23.22,254655.0,19.5574,19.5911,19.5574,19.5827,254655.0
2016-04-27 10:50:00,23.22,23.26,23.17,23.19,468111.0,19.5827,19.6164,19.5405,19.5574,468111.0
2016-04-27 11:00:00,23.19,23.19,23.16,23.17,271566.0,19.5574,19.5574,19.5321,19.5405,271566.0
2016-04-27 11:10:00,23.17,23.18,23.15,23.16,329250.0,19.5405,19.549,19.5237,19.5321,329250.0
2016-04-27 11:20:00,23.17,23.19,23.16,23.19,231006.0,19.5405,19.5574,19.5321,19.5574,231006.0
2016-04-27 11:30:00,23.19,23.22,23.18,23.18,278145.0,19.5574,19.5827,19.549,19.549,278145.0
2016-04-27 11:40:00,23.19,23.22,23.18,23.21,197220.0,19.5574,19.5827,19.549,19.5743,197220.0
2016-04-27 11:50:00,23.21,23.21,23.18,23.2,201756.0,19.5743,19.5743,19.549,19.5658,201756.0
2016-04-27 12:00:00,23.2,23.21,23.19,23.2,162270.0,19.5658,19.5743,19.5574,19.5658,162270.0
2016-04-27 12:10:00,23.2,23.22,23.19,23.2,231081.0,19.5658,19.5827,19.5574,19.5658,231081.0
2016-04-27 12:20:00,23.2,23.22,23.2,23.2,194334.0,19.5658,19.5827,19.5658,19.5658,194334.0
2016-04-27 12:30:00,23.2,23.21,23.19,23.2,241935.0,19.5658,19.5743,19.5574,19.5658,241935.0
2016-04-27 12:40:00,23.2,23.21,23.18,23.18,137058.0,19.5658,19.5743,19.549,19.549,137058.0
2016-04-27 12:50:00,23.18,23.18,23.15,23.16,180912.0,19.549,19.549,19.5237,19.5321,180912.0
2016-04-27 13:00:00,23.16,23.17,23.14,23.15,235632.0,19.5321,19.5405,19.5152,19.5237,235632.0
2016-04-27 13:10:00,23.15,23.15,23.12,23.12,206559.0,19.5237,19.5237,19.4984,19.4984,206559.0
2016-04-27 13:20:00,23.12,23.13,23.08,23.09,276594.0,19.4984,19.5068,19.4646,19.4731,276594.0
2016-04-27 13:30:00,23.09,23.13,23.08,23.13,216249.0,19.4731,19.5068,19.4646,19.5068,216249.0
2016-04-27 13:40:00,23.13,23.13,23.11,23.12,322989.0,19.5068,19.5068,19.4899,19.4984,322989.0
2016-04-27 13:50:00,23.12,23.12,23.02,23.02,339321.0,19.4984,19.4984,19.414,19.414,339321.0
2016-04-27 14:00:00,23.02,23.11,23.0,23.1,655062.0,19.414,19.4899,19.3972,19.4815,655062.0
2016-04-27 14:10:00,23.1,23.12,23.07,23.11,507183.0,19.4815,19.4984,19.4562,19.4899,507183.0
2016-04-27 14:20:00,23.11,23.13,23.1,23.12,454392.0,19.4899,19.5068,19.4815,19.4984,454392.0
2016-04-27 14:30:00,23.13,23.13,23.1,23.11,255765.0,19.5068,19.5068,19.4815,19.4899,255765.0
2016-04-27 14:40:00,23.11,23.13,23.11,23.13,338400.0,19.4899,19.5068,19.4899,19.5068,338400.0
2016-04-27 14:50:00,23.13,23.13,23.12,23.13,174681.0,19.5068,19.5068,19.4984,19.5068,174681.0
2016-04-27 15:00:00,23.13,23.16,23.12,23.14,641382.0,19.5068,19.5321,19.4984,19.5152,641382.0
2016-04-27 15:10:00,23.14,23.18,23.14,23.17,247614.0,19.5152,19.549,19.5152,19.5405,247614.0
2016-04-27 15:20:00,23.17,23.2,23.17,23.19,256488.0,19.5405,19.5658,19.5405,19.5574,256488.0
2016-04-27 15:30:00,23.19,23.21,23.19,23.21,394743.0,19.5574,19.5743,19.5574,19.5743,394743.0
2016-04-27 15:40:00,23.21,23.21,23.18,23.19,394101.0,19.5743,19.5743,19.549,19.5574,394101.0
2016-04-27 15:50:00,23.18,23.18,23.13,23.15,843477.0,19.549,19.549,19.5068,19.5237,843477.0
2016-04-28 09:30:00,23.02,23.13,23.02,23.13,549393.0,19.414,19.5068,19.414,19.5068,549393.0
2016-04-28 09:40:00,23.13,23.19,23.11,23.19,348600.0,19.5068,19.5574,19.4899,19.5574,348600.0
2016-04-28 09:50:00,23.19,23.2,23.13,23.17,277083.0,19.5574,19.5658,19.5068,19.5405,277083.0
2016-04-28 10:00:00,23.17,23.19,23.16,23.18,181095.0,19.5405,19.5574,19.5321,19.549,181095.0
2016-04-28 10:10:00,23.18,23.19,23.17,23.17,123510.0,19.549,19.5574,19.5405,19.5405,123510.0
2016-04-28 10:20:00,23.17,23.18,23.13,23.14,201246.0,19.5405,19.549,19.5068,19.5152,201246.0
2016-04-28 10:30:00,23.14,23.15,23.11,23.11,250416.0,19.5152,19.5237,19.4899,19.4899,250416.0
2016-04-28 10:40:00,23.11,23.13,23.1,23.11,313974.0,19.4899,19.5068,19.4815,19.4899,313974.0
2016-04-28 10:50:00,23.11,23.15,23.1,23.1,205653.0,19.4899,19.5237,19.4815,19.4815,205653.0
2016-04-28 11:00:00,23.11,23.13,23.1,23.12,161340.0,19.4899,19.5068,19.4815,19.4984,161340.0
2016-04-28 11:10:00,23.12,23.13,23.12,23.12,284508.0,19.4984,19.5068,19.4984,19.4984,284508.0
2016-04-28 11:20:00,23.12,23.15,23.12,23.14,201222.0,19.4984,19.5237,19.4984,19.5152,201222.0
2016-04-28 11:30:00,23.14,23.15,23.13,23.15,133923.0,19.5152,19.5237,19.5068,19.5237,133923.0
2016-04-28 11:40:00,23.15,23.16,23.15,23.16,282324.0,19.5237,19.5321,19.5237,19.5321,282324.0
2016-04-28 11:50:00,23.16,23.18,23.16,23.18,195678.0,19.5321,19.549,19.5321,19.549,195678.0
2016-04-28 12:00:00,23.18,23.18,23.16,23.17,218994.0,19.549,19.549,19.5321,19.5405,218994.0
2016-04-28 12:10:00,23.17,23.17,23.15,23.15,167997.0,19.5405,19.5405,19.5237,19.5237,167997.0
2016-04-28 12:20:00,23.15,23.17,23.15,23.16,130188.0,19.5237,19.5405,19.5237,19.5321,130188.0
2016-04-28 12:30:00,23.16,23.17,23.16,23.17,214236.0,19.5321,19.5405,19.5321,19.5405,214236.0
2016-04-28 12:40:00,23.17,23.18,23.17,23.18,185046.0,19.5405,19.549,19.5405,19.549,185046.0
2016-04-28 12:50:00,23.18,23.21,23.18,23.2,163923.0,19.549,19.5743,19.549,19.5658,163923.0
2016-04-28 13:00:00,23.2,23.2,23.16,23.16,120279.0,19.5658,19.5658,19.5321,19.5321,120279.0
2016-04-28 13:10:00,23.16,23.16,23.11,23.11,256560.0,19.5321,19.5321,19.4899,19.4899,256560.0
2016-04-28 13:20:00,23.11,23.12,23.09,23.1,292431.0,19.4899,19.4984,19.4731,19.4815,292431.0
2016-04-28 13:30:00,23.1,23.1,23.09,23.1,221757.0,19.4815,19.4815,19.4731,19.4815,221757.0
2016-04-28 13:40:00,23.1,23.1,23.08,23.08,326304.0,19.4815,19.4815,19.4646,19.4646,326304.0
2016-04-28 13:50:00,23.08,23.1,23.08,23.1,225885.0,19.4646,19.4815,19.4646,19.4815,225885.0
2016-04-28 14:00:00,23.1,23.12,23.08,23.11,140097.0,19.4815,19.4984,19.4646,19.4899,140097.0
2016-04-28 14:10:00,23.11,23.12,23.11,23.11,152763.0,19.4899,19.4984,19.4899,19.4899,152763.0
2016-04-28 14:20:00,23.11,23.13,23.1,23.13,156867.0,19.4899,19.5068,19.4815,19.5068,156867.0
2016-04-28 14:30:00,23.13,23.13,23.06,23.07,341886.0,19.5068,19.5068,19.4478,19.4562,341886.0
2016-04-28 14:40:00,23.07,23.07,23.03,23.03,355938.0,19.4562,19.4562,19.4225,19.4225,355938.0
2016-04-28 14:50:00,23.03,23.04,23.01,23.03,368553.0,19.4225,19.4309,19.4056,19.4225,368553.0
2016-04-28 15:00:00,23.03,23.04,23.02,23.02,331923.0,19.4225,19.4309,19.414,19.414,331923.0
2016-04-28 15:10:00,23.02,23.02,22.94,22.96,586773.0,19.414,19.414,19.3466,19.3634,586773.0
2016-04-28 15:20:00,22.96,22.99,22.95,22.96,522114.0,19.3634,19.3887,19.355,19.3634,522114.0
2016-04-28 15:30:00,22.95,22.98,22.95,22.95,443430.0,19.355,19.3803,19.355,19.355,443430.0
2016-04-28 15:40:00,22.95,22.98,22.94,22.95,590217.0,19.355,19.3803,19.3466,19.355,590217.0
2016-04-28 15:50:00,22.95,22.98,22.92,22.98,1289478.0,19.355,19.3803,19.3297,19.3803,1289478.0
2016-04-29 09:30:00,22.91,22.94,22.54,22.56,1534827.0,19.3213,19.3466,19.0092,19.0261,1534827.0
2016-04-29 09:40:00,22.57,22.63,22.39,22.45,1479027.0,19.0345,19.0851,18.8827,18.9333,1479027.0
2016-04-29 09:50:00,22.45,22.53,22.41,22.48,1082277.0,18.9333,19.0008,18.8996,18.9586,1082277.0
2016-04-29 10:00:00,22.48,22.56,22.46,22.48,1441194.0,18.9586,19.0261,18.9418,18.9586,1441194.0
2016-04-29 10:10:00,22.48,22.48,22.24,22.27,2261325.0,18.9586,18.9586,18.7562,18.7815,2261325.0
2016-04-29 10:20:00,22.27,22.31,22.26,22.3,1346766.0,18.7815,18.8153,18.7731,18.8068,1346766.0
2016-04-29 10:30:00,22.3,22.39,22.3,22.36,945561.0,18.8068,18.8827,18.8068,18.8574,945561.0
2016-04-29 10:40:00,22.35,22.37,22.23,22.29,988656.0,18.849,18.8659,18.7478,18.7984,988656.0
2016-04-29 10:50:00,22.28,22.3,22.23,22.24,612303.0,18.79,18.8068,18.7478,18.7562,612303.0
2016-04-29 11:00:00,22.24,22.33,22.24,22.31,627936.0,18.7562,18.8321,18.7562,18.8153,627936.0
2016-04-29 11:10:00,22.3,22.31,22.27,22.28,477690.0,18.8068,18.8153,18.7815,18.79,477690.0
2016-04-29 11:20:00,22.28,22.28,22.24,22.27,470031.0,18.79,18.79,18.7562,18.7815,470031.0
2016-04-29 11:30:00,22.27,22.28,22.25,22.26,409764.0,18.7815,18.79,18.7647,18.7731,409764.0
2016-04-29 11:40:00,22.26,22.26,22.13,22.19,973272.0,18.7731,18.7731,18.6635,18.7141,973272.0
2016-04-29 11:50:00,22.19,22.24,22.19,22.24,337818.0,18.7141,18.7562,18.7141,18.7562,337818.0
2016-04-29 12:00:00,22.24,22.29,22.24,22.26,559842.0,18.7562,18.7984,18.7562,18.7731,559842.0
2016-04-29 12:10:00,22.26,22.27,22.23,22.24,398658.0,18.7731,18.7815,18.7478,18.7562,398658.0
2016-04-29 12:20:00,22.24,22.24,22.19,22.19,451947.0,18.7562,18.7562,18.7141,18.7141,451947.0
2016-04-29 12:30:00,22.19,22.23,22.18,22.21,321642.0,18.7141,18.7478,18.7056,18.7309,321642.0
2016-04-29 12:40:00,22.21,22.21,22.18,22.19,396834.0,18.7309,18.7309,18.7056,18.7141,396834.0
2016-04-29 12:50:00,22.19,22.19,22.13,22.14,521025.0,18.7141,18.7141,18.6635,18.6719,521025.0
2016-04-29 13:00:00,22.14,22.19,22.12,22.18,696066.0,18.6719,18.7141,18.655,18.7056,696066.0
2016-04-29 13:10:00,22.18,22.23,22.18,22.22,395460.0,18.7056,18.7478,18.7056,18.7394,395460.0
2016-04-29 13:20:00,22.22,22.24,22.2,22.22,610650.0,18.7394,18.7562,18.7225,18.7394,610650.0
2016-04-29 13:30:00,22.22,22.23,22.19,22.19,400794.0,18.7394,18.7478,18.7141,18.7141,400794.0
2016-04-29 13:40:00,22.19,22.19,22.15,22.16,367938.0,18.7141,18.7141,18.6803,18.6888,367938.0
2016-04-29 13:50:00,22.16,22.19,22.15,22.18,278679.0,18.6888,18.7141,18.6803,18.7056,278679.0
2016-04-29 14:00:00,22.18,22.21,22.14,22.15,656577.0,18.7056,18.7309,18.6719,18.6803,656577.0
2016-04-29 14:10:00,22.15,22.18,22.14,22.18,364908.0,18.6803,18.7056,18.6719,18.7056,364908.0
2016-04-29 14:20:00,22.18,22.23,22.16,22.22,612549.0,18.7056,18.7478,18.6888,18.7394,612549.0
2016-04-29 14:30:00,22.21,22.23,22.19,22.2,855912.0,18.7309,18.7478,18.7141,18.7225,855912.0
2016-04-29 14:40:00,22.2,22.25,22.2,22.24,406692.0,18.7225,18.7647,18.7225,18.7562,406692.0
2016-04-29 14:50:00,22.24,22.25,22.22,22.24,365073.0,18.7562,18.7647,18.7394,18.7562,365073.0
2016-04-29 15:00:00,22.24,22.25,22.22,22.24,684606.0,18.7562,18.7647,18.7394,18.7562,684606.0
2016-04-29 15:10:00,22.23,22.26,22.23,22.26,666249.0,18.7478,18.7731,18.7478,18.7731,666249.0
2016-04-29 15:20:00,22.26,22.26,22.21,22.23,1028181.0,18.7731,18.7731,18.7309,18.7478,1028181.0
2016-04-29 15:30:00,22.23,22.3,22.23,22.28,850479.0,18.7478,18.8068,18.7478,18.79,850479.0
2016-04-29 15:40:00,22.28,22.36,22.28,22.28,1623360.0,18.79,18.8574,18.79,18.79,1623360.0
2016-04-29 15:50:00,22.29,22.31,22.27,22.29,2189622.0,18.7984,18.8153,18.7815,18.7984,2189622.0
2016-05-02 09:30:00,22.21,22.31,22.18,22.26,1268325.0,18.7309,18.8153,18.7056,18.7731,1268325.0
2016-05-02 09:40:00,22.26,22.31,22.24,22.3,653229.0,18.7731,18.8153,18.7562,18.8068,653229.0
2016-05-02 09:50:00,22.3,22.3,22.21,22.23,676011.0,18.8068,18.8068,18.7309,18.7478,676011.0
2016-05-02 10:00:00,22.23,22.31,22.21,22.27,620958.0,18.7478,18.8153,18.7309,18.7815,620958.0
2016-05-02 10:10:00,22.27,22.28,22.23,22.23,472386.0,18.7815,18.79,18.7478,18.7478,472386.0
2016-05-02 10:20:00,22.23,22.25,22.23,22.24,370614.0,18.7478,18.7647,18.7478,18.7562,370614.0
2016-05-02 10:30:00,22.24,22.28,22.22,22.24,378147.0,18.7562,18.79,18.7394,18.7562,378147.0
2016-05-02 10:40:00,22.24,22.32,22.24,22.3,405810.0,18.7562,18.8237,18.7562,18.8068,405810.0
2016-05-02 10:50:00,22.3,22.32,22.28,22.3,473520.0,18.8068,18.8237,18.79,18.8068,473520.0
2016-05-02 11:00:00,22.3,22.35,22.29,22.35,485355.0,18.8068,18.849,18.7984,18.849,485355.0
2016-05-02 11:10:00,22.34,22.38,22.34,22.36,414027.0,18.8406,18.8743,18.8406,18.8574,414027.0
2016-05-02 11:20:00,22.36,22.38,22.33,22.37,350544.0,18.8574,18.8743,18.8321,18.8659,350544.0
2016-05-02 11:30:00,22.37,22.39,22.34,22.35,414357.0,18.8659,18.8827,18.8406,18.849,414357.0
2016-05-02 11:40:00,22.35,22.39,22.35,22.38,388536.0,18.849,18.8827,18.849,18.8743,388536.0
2016-05-02 11:50:00,22.38,22.44,22.37,22.42,522651.0,18.8743,18.9249,18.8659,18.908,522651.0
2016-05-02 12:00:00,22.41,22.43,22.38,22.42,344916.0,18.8996,18.9165,18.8743,18.908,344916.0
2016-05-02 12:10:00,22.42,22.44,22.42,22.43,343011.0,18.908,18.9249,18.908,18.9165,343011.0
2016-05-02 12:20:00,22.43,22.46,22.43,22.45,257628.0,18.9165,18.9418,18.9165,18.9333,257628.0
2016-05-02 12:30:00,22.45,22.46,22.42,22.42,289629.0,18.9333,18.9418,18.908,18.908,289629.0
2016-05-02 12:40:00,22.42,22.49,22.42,22.49,300504.0,18.908,18.9671,18.908,18.9671,300504.0
2016-05-02 12:50:00,22.49,22.52,22.48,22.51,287046.0,18.9671,18.9924,18.9586,18.9839,287046.0
2016-05-02 13:00:00,22.52,22.53,22.4,22.47,278388.0,18.9924,19.0008,18.8912,18.9502,278388.0
2016-05-02 13:10:00,22.47,22.5,22.47,22.5,268497.0,18.9502,18.9755,18.9502,18.9755,268497.0
2016-05-02 13:20:00,22.5,22.53,22.5,22.53,221202.0,18.9755,19.0008,18.9755,19.0008,221202.0
2016-05-02 13:30:00,22.53,22.53,22.49,22.5,176028.0,19.0008,19.0008,18.9671,18.9755,176028.0
2016-05-02 13:40:00,22.5,22.54,22.5,22.53,231723.0,18.9755,19.0092,18.9755,19.0008,231723.0
2016-05-02 13:50:00,22.52,22.53,22.49,22.49,218298.0,18.9924,19.0008,18.9671,18.9671,218298.0
2016-05-02 14:00:00,22.5,22.51,22.47,22.49,263967.0,18.9755,18.9839,18.9502,18.9671,263967.0
2016-05-02 14:10:00,22.48,22.51,22.48,22.49,204060.0,18.9586,18.9839,18.9586,18.9671,204060.0
2016-05-02 14:20:00,22.49,22.51,22.48,22.51,389493.0,18.9671,18.9839,18.9586,18.9839,389493.0
2016-05-02 14:30:00,22.5,22.5,22.47,22.47,263505.0,18.9755,18.9755,18.9502,18.9502,263505.0
2016-05-02 14:40:00,22.47,22.5,22.46,22.48,464004.0,18.9502,18.9755,18.9418,18.9586,464004.0
2016-05-02 14:50:00,22.48,22.51,22.47,22.51,489474.0,18.9586,18.9839,18.9502,18.9839,489474.0
2016-05-02 15:00:00,22.51,22.56,22.5,22.54,464322.0,18.9839,19.0261,18.9755,19.0092,464322.0
2016-05-02 15:10:00,22.54,22.54,22.49,22.49,370281.0,19.0092,19.0092,18.9671,18.9671,370281.0
2016-05-02 15:20:00,22.5,22.52,22.48,22.51,582126.0,18.9755,18.9924,18.9586,18.9839,582126.0
2016-05-02 15:30:00,22.51,22.54,22.5,22.53,786954.0,18.9839,19.0092,18.9755,19.0008,786954.0
2016-05-02 15:40:00,22.53,22.57,22.52,22.52,664533.0,19.0008,19.0345,18.9924,18.9924,664533.0
2016-05-02 15:50:00,22.52,22.53,22.5,22.53,1227855.0,18.9924,19.0008,18.9755,19.0008,1227855.0
2016-05-03 09:30:00,22.29,22.38,22.25,22.34,962235.0,18.7984,18.8743,18.7647,18.8406,962235.0
2016-05-03 09:40:00,22.35,22.37,22.3,22.34,477837.0,18.849,18.8659,18.8068,18.8406,477837.0
2016-05-03 09:50:00,22.34,22.39,22.34,22.38,565068.0,18.8406,18.8827,18.8406,18.8743,565068.0
2016-05-03 10:00:00,22.37,22.45,22.36,22.44,500880.0,18.8659,18.9333,18.8574,18.9249,500880.0
2016-05-03 10:10:00,22.44,22.49,22.42,22.48,626397.0,18.9249,18.9671,18.908,18.9586,626397.0
2016-05-03 10:20:00,22.48,22.5,22.4,22.47,570666.0,18.9586,18.9755,18.8912,18.9502,570666.0
2016-05-03 10:30:00,22.46,22.47,22.43,22.45,226383.0,18.9418,18.9502,18.9165,18.9333,226383.0
2016-05-03 10:40:00,22.45,22.49,22.42,22.44,400068.0,18.9333,18.9671,18.908,18.9249,400068.0
2016-05-03 10:50:00,22.44,22.47,22.4,22.41,408042.0,18.9249,18.9502,18.8912,18.8996,408042.0
2016-05-03 11:00:00,22.41,22.46,22.41,22.44,177726.0,18.8996,18.9418,18.8996,18.9249,177726.0
2016-05-03 11:10:00,22.44,22.48,22.43,22.43,250812.0,18.9249,18.9586,18.9165,18.9165,250812.0
2016-05-03 11:20:00,22.43,22.46,22.41,22.41,297996.0,18.9165,18.9418,18.8996,18.8996,297996.0
2016-05-03 11:30:00,22.41,22.44,22.38,22.44,347682.0,18.8996,18.9249,18.8743,18.9249,347682.0
2016-05-03 11:40:00,22.44,22.44,22.4,22.4,782124.0,18.9249,18.9249,18.8912,18.8912,782124.0
2016-05-03 11:50:00,22.4,22.41,22.37,22.37,252882.0,18.8912,18.8996,18.8659,18.8659,252882.0
2016-05-03 12:00:00,22.37,22.39,22.36,22.36,469752.0,18.8659,18.8827,18.8574,18.8574,469752.0
2016-05-03 12:10:00,22.36,22.36,22.33,22.34,411426.0,18.8574,18.8574,18.8321,18.8406,411426.0
2016-05-03 12:20:00,22.34,22.37,22.32,22.36,222891.0,18.8406,18.8659,18.8237,18.8574,222891.0
2016-05-03 12:30:00,22.36,22.38,22.34,22.37,251922.0,18.8574,18.8743,18.8406,18.8659,251922.0
2016-05-03 12:40:00,22.37,22.4,22.37,22.38,355692.0,18.8659,18.8912,18.8659,18.8743,355692.0
2016-05-03 12:50:00,22.39,22.41,22.37,22.38,144795.0,18.8827,18.8996,18.8659,18.8743,144795.0
2016-05-03 13:00:00,22.38,22.42,22.37,22.42,310341.0,18.8743,18.908,18.8659,18.908,310341.0
2016-05-03 13:10:00,22.42,22.42,22.38,22.4,193014.0,18.908,18.908,18.8743,18.8912,193014.0
2016-05-03 13:20:00,22.4,22.42,22.39,22.42,528192.0,18.8912,18.908,18.8827,18.908,528192.0
2016-05-03 13:30:00,22.42,22.44,22.39,22.42,395793.0,18.908,18.9249,18.8827,18.908,395793.0
2016-05-03 13:40:00,22.42,22.42,22.39,22.39,290940.0,18.908,18.908,18.8827,18.8827,290940.0
2016-05-03 13:50:00,22.4,22.41,22.37,22.38,174465.0,18.8912,18.8996,18.8659,18.8743,174465.0
2016-05-03 14:00:00,22.38,22.4,22.37,22.4,330222.0,18.8743,18.8912,18.8659,18.8912,330222.0
2016-05-03 14:10:00,22.39,22.4,22.37,22.38,231105.0,18.8827,18.8912,18.8659,18.8743,231105.0
2016-05-03 14:20:00,22.37,22.41,22.37,22.4,217692.0,18.8659,18.8996,18.8659,18.8912,217692.0
2016-05-03 14:30:00,22.4,22.41,22.39,22.4,192039.0,18.8912,18.8996,18.8827,18.8912,192039.0
2016-05-03 14:40:00,22.4,22.4,22.37,22.38,292869.0,18.8912,18.8912,18.8659,18.8743,292869.0
2016-05-03 14:50:00,22.38,22.39,22.37,22.39,337860.0,18.8743,18.8827,18.8659,18.8827,337860.0
2016-05-03 15:00:00,22.39,22.4,22.38,22.39,238758.0,18.8827,18.8912,18.8743,18.8827,238758.0
2016-05-03 15:10:00,22.39,22.39,22.36,22.37,338550.0,18.8827,18.8827,18.8574,18.8659,338550.0
2016-05-03 15:20:00,22.37,22.39,22.35,22.37,379182.0,18.8659,18.8827,18.849,18.8659,379182.0
2016-05-03 15:30:00,22.37,22.37,22.32,22.33,454041.0,18.8659,18.8659,18.8237,18.8321,454041.0
2016-05-03 15:40:00,22.33,22.37,22.3,22.36,534600.0,18.8321,18.8659,18.8068,18.8574,534600.0
2016-05-03 15:50:00,22.36,22.39,22.34,22.36,775383.0,18.8574,18.8827,18.8406,18.8574,775383.0
2016-05-04 09:30:00,22.28,22.29,22.15,22.15,722910.0,18.79,18.7984,18.6803,18.6803,722910.0
2016-05-04 09:40:00,22.15,22.28,22.15,22.28,446112.0,18.6803,18.79,18.6803,18.79,446112.0
2016-05-04 09:50:00,22.27,22.36,22.26,22.34,354030.0,18.7815,18.8574,18.7731,18.8406,354030.0
2016-05-04 10:00:00,22.34,22.36,22.32,22.36,515775.0,18.8406,18.8574,18.8237,18.8574,515775.0
2016-05-04 10:10:00,22.36,22.43,22.36,22.42,519057.0,18.8574,18.9165,18.8574,18.908,519057.0
2016-05-04 10:20:00,22.43,22.46,22.41,22.45,416643.0,18.9165,18.9418,18.8996,18.9333,416643.0
2016-05-04 10:30:00,22.45,22.45,22.41,22.41,427698.0,18.9333,18.9333,18.8996,18.8996,427698.0
2016-05-04 10:40:00,22.41,22.41,22.37,22.39,355872.0,18.8996,18.8996,18.8659,18.8827,355872.0
2016-05-04 10:50:00,22.38,22.42,22.38,22.39,289407.0,18.8743,18.908,18.8743,18.8827,289407.0
2016-05-04 11:00:00,22.39,22.44,22.37,22.42,333000.0,18.8827,18.9249,18.8659,18.908,333000.0
2016-05-04 11:10:00,22.42,22.45,22.4,22.42,301206.0,18.908,18.9333,18.8912,18.908,301206.0
2016-05-04 11:20:00,22.42,22.48,22.42,22.46,264351.0,18.908,18.9586,18.908,18.9418,264351.0
2016-05-04 11:30:00,22.46,22.46,22.43,22.45,404694.0,18.9418,18.9418,18.9165,18.9333,404694.0
2016-05-04 11:40:00,22.45,22.45,22.43,22.43,248646.0,18.9333,18.9333,18.9165,18.9165,248646.0
2016-05-04 11:50:00,22.43,22.43,22.4,22.42,276201.0,18.9165,18.9165,18.8912,18.908,276201.0
2016-05-04 12:00:00,22.42,22.43,22.41,22.42,251271.0,18.908,18.9165,18.8996,18.908,251271.0
2016-05-04 12:10:00,22.42,22.42,22.4,22.41,254004.0,18.908,18.908,18.8912,18.8996,254004.0
2016-05-04 12:20:00,22.41,22.43,22.4,22.4,249363.0,18.8996,18.9165,18.8912,18.8912,249363.0
2016-05-04 12:30:00,22.4,22.41,22.39,22.41,341748.0,18.8912,18.8996,18.8827,18.8996,341748.0
2016-05-04 12:40:00,22.41,22.41,22.38,22.39,236964.0,18.8996,18.8996,18.8743,18.8827,236964.0
2016-05-04 12:50:00,22.39,22.4,22.35,22.36,412401.0,18.8827,18.8912,18.849,18.8574,412401.0
2016-05-04 13:00:00,22.36,22.38,22.33,22.36,562647.0,18.8574,18.8743,18.8321,18.8574,562647.0
2016-05-04 13:10:00,22.36,22.4,22.35,22.39,308532.0,18.8574,18.8912,18.849,18.8827,308532.0
2016-05-04 13:20:00,22.38,22.41,22.38,22.41,312684.0,18.8743,18.8996,18.8743,18.8996,312684.0
2016-05-04 13:30:00,22.41,22.49,22.41,22.48,489156.0,18.8996,18.9671,18.8996,18.9586,489156.0
2016-05-04 13:40:00,22.47,22.49,22.46,22.48,321453.0,18.9502,18.9671,18.9418,18.9586,321453.0
2016-05-04 13:50:00,22.48,22.5,22.45,22.46,381426.0,18.9586,18.9755,18.9333,18.9418,381426.0
2016-05-04 14:00:00,22.45,22.45,22.39,22.41,312744.0,18.9333,18.9333,18.8827,18.8996,312744.0
2016-05-04 14:10:00,22.4,22.41,22.39,22.4,227451.0,18.8912,18.8996,18.8827,18.8912,227451.0
2016-05-04 14:20:00,22.4,22.43,22.4,22.43,329613.0,18.8912,18.9165,18.8912,18.9165,329613.0
2016-05-04 14:30:00,22.42,22.44,22.41,22.43,229200.0,18.908,18.9249,18.8996,18.9165,229200.0
2016-05-04 14:40:00,22.43,22.44,22.4,22.41,219873.0,18.9165,18.9249,18.8912,18.8996,219873.0
2016-05-04 14:50:00,22.41,22.42,22.4,22.4,184230.0,18.8996,18.908,18.8912,18.8912,184230.0
2016-05-04 15:00:00,22.4,22.41,22.37,22.38,264525.0,18.8912,18.8996,18.8659,18.8743,264525.0
2016-05-04 15:10:00,22.38,22.4,22.37,22.39,273051.0,18.8743,18.8912,18.8659,18.8827,273051.0
2016-05-04 15:20:00,22.39,22.39,22.37,22.37,285090.0,18.8827,18.8827,18.8659,18.8659,285090.0
2016-05-04 15:30:00,22.37,22.38,22.36,22.38,318024.0,18.8659,18.8743,18.8574,18.8743,318024.0
2016-05-04 15:40:00,22.38,22.44,22.38,22.44,850743.0,18.8743,18.9249,18.8743,18.9249,850743.0
2016-05-04 15:50:00,22.44,22.44,22.38,22.39,899346.0,18.9249,18.9249,18.8743,18.8827,899346.0
2016-05-05 09:30:00,22.32,22.33,22.23,22.3,1068795.0,18.8237,18.8321,18.7478,18.8068,1068795.0
2016-05-05 09:40:00,22.3,22.36,22.26,22.34,1212750.0,18.8068,18.8574,18.7731,18.8406,1212750.0
2016-05-05 09:50:00,22.34,22.42,22.32,22.33,928614.0,18.8406,18.908,18.8237,18.8321,928614.0
2016-05-05 10:00:00,22.34,22.37,22.32,22.34,663399.0,18.8406,18.8659,18.8237,18.8406,663399.0
2016-05-05 10:10:00,22.34,22.34,22.27,22.3,968868.0,18.8406,18.8406,18.7815,18.8068,968868.0
2016-05-05 10:20:00,22.3,22.33,22.29,22.32,712788.0,18.8068,18.8321,18.7984,18.8237,712788.0
2016-05-05 10:30:00,22.32,22.33,22.28,22.29,439047.0,18.8237,18.8321,18.79,18.7984,439047.0
2016-05-05 10:40:00,22.29,22.33,22.27,22.31,436038.0,18.7984,18.8321,18.7815,18.8153,436038.0
2016-05-05 10:50:00,22.31,22.31,22.25,22.27,460317.0,18.8153,18.8153,18.7647,18.7815,460317.0
2016-05-05 11:00:00,22.27,22.28,22.25,22.27,343392.0,18.7815,18.79,18.7647,18.7815,343392.0
2016-05-05 11:10:00,22.28,22.29,22.26,22.28,347046.0,18.79,18.7984,18.7731,18.79,347046.0
2016-05-05 11:20:00,22.28,22.29,22.25,22.26,553863.0,18.79,18.7984,18.7647,18.7731,553863.0
2016-05-05 11:30:00,22.26,22.3,22.26,22.27,388542.0,18.7731,18.8068,18.7731,18.7815,388542.0
2016-05-05 11:40:00,22.27,22.28,22.27,22.28,362994.0,18.7815,18.79,18.7815,18.79,362994.0
2016-05-05 11:50:00,22.27,22.31,22.27,22.31,537084.0,18.7815,18.8153,18.7815,18.8153,537084.0
2016-05-05 12:00:00,22.31,22.33,22.29,22.3,372117.0,18.8153,18.8321,18.7984,18.8068,372117.0
2016-05-05 12:10:00,22.3,22.3,22.28,22.3,367635.0,18.8068,18.8068,18.79,18.8068,367635.0
2016-05-05 12:20:00,22.3,22.3,22.27,22.27,381567.0,18.8068,18.8068,18.7815,18.7815,381567.0
2016-05-05 12:30:00,22.27,22.27,22.26,22.26,157038.0,18.7815,18.7815,18.7731,18.7731,157038.0
2016-05-05 12:40:00,22.26,22.27,22.25,22.27,293508.0,18.7731,18.7815,18.7647,18.7815,293508.0
2016-05-05 12:50:00,22.27,22.3,22.26,22.3,584709.0,18.7815,18.8068,18.7731,18.8068,584709.0
2016-05-05 13:00:00,22.3,22.3,22.28,22.3,256740.0,18.8068,18.8068,18.79,18.8068,256740.0
2016-05-05 13:10:00,22.29,22.3,22.25,22.26,511908.0,18.7984,18.8068,18.7647,18.7731,511908.0
2016-05-05 13:20:00,22.26,22.26,22.23,22.26,466605.0,18.7731,18.7731,18.7478,18.7731,466605.0
2016-05-05 13:30:00,22.25,22.26,22.23,22.23,376596.0,18.7647,18.7731,18.7478,18.7478,376596.0
2016-05-05 13:40:00,22.23,22.24,22.19,22.19,356889.0,18.7478,18.7562,18.7141,18.7141,356889.0
2016-05-05 13:50:00,22.19,22.26,22.19,22.25,494499.0,18.7141,18.7731,18.7141,18.7647,494499.0
2016-05-05 14:00:00,22.25,22.27,22.24,22.27,324009.0,18.7647,18.7815,18.7562,18.7815,324009.0
2016-05-05 14:10:00,22.27,22.28,22.25,22.26,384156.0,18.7815,18.79,18.7647,18.7731,384156.0
2016-05-05 14:20:00,22.26,22.28,22.25,22.26,227367.0,18.7731,18.79,18.7647,18.7731,227367.0
2016-05-05 14:30:00,22.27,22.29,22.26,22.29,424794.0,18.7815,18.7984,18.7731,18.7984,424794.0
2016-05-05 14:40:00,22.29,22.3,22.28,22.29,250035.0,18.7984,18.8068,18.79,18.7984,250035.0
2016-05-05 14:50:00,22.29,22.3,22.28,22.29,287205.0,18.7984,18.8068,18.79,18.7984,287205.0
2016-05-05 15:00:00,22.29,22.3,22.28,22.29,383001.0,18.7984,18.8068,18.79,18.7984,383001.0
2016-05-05 15:10:00,22.29,22.31,22.27,22.31,440244.0,18.7984,18.8153,18.7815,18.8153,440244.0
2016-05-05 15:20:00,22.3,22.31,22.3,22.31,403770.0,18.8068,18.8153,18.8068,18.8153,403770.0
2016-05-05 15:30:00,22.31,22.34,22.3,22.34,949407.0,18.8153,18.8406,18.8068,18.8406,949407.0
2016-05-05 15:40:00,22.34,22.39,22.34,22.36,1507245.0,18.8406,18.8827,18.8406,18.8574,1507245.0
2016-05-05 15:50:00,22.36,22.41,22.36,22.4,1767666.0,18.8574,18.8996,18.8574,18.8912,1767666.0
2016-05-06 09:30:00,22.3,22.33,22.27,22.31,742629.0,18.8068,18.8321,18.7815,18.8153,742629.0
2016-05-06 09:40:00,22.31,22.33,22.27,22.3,498867.0,18.8153,18.8321,18.7815,18.8068,498867.0
2016-05-06 09:50:00,22.3,22.32,22.28,22.32,272289.0,18.8068,18.8237,18.79,18.8237,272289.0
2016-05-06 10:00:00,22.32,22.36,22.31,22.35,468153.0,18.8237,18.8574,18.8153,18.849,468153.0
2016-05-06 10:10:00,22.35,22.41,22.35,22.41,686133.0,18.849,18.8996,18.849,18.8996,686133.0
2016-05-06 10:20:00,22.41,22.42,22.35,22.35,429507.0,18.8996,18.908,18.849,18.849,429507.0
2016-05-06 10:30:00,22.35,22.4,22.35,22.37,470433.0,18.849,18.8912,18.849,18.8659,470433.0
2016-05-06 10:40:00,22.37,22.42,22.36,22.42,476613.0,18.8659,18.908,18.8574,18.908,476613.0
2016-05-06 10:50:00,22.41,22.43,22.39,22.41,236757.0,18.8996,18.9165,18.8827,18.8996,236757.0
2016-05-06 11:00:00,22.41,22.46,22.4,22.44,461073.0,18.8996,18.9418,18.8912,18.9249,461073.0
2016-05-06 11:10:00,22.44,22.48,22.44,22.48,358812.0,18.9249,18.9586,18.9249,18.9586,358812.0
2016-05-06 11:20:00,22.48,22.51,22.47,22.49,571095.0,18.9586,18.9839,18.9502,18.9671,571095.0
2016-05-06 11:30:00,22.49,22.49,22.46,22.46,437970.0,18.9671,18.9671,18.9418,18.9418,437970.0
2016-05-06 11:40:00,22.46,22.48,22.45,22.45,475140.0,18.9418,18.9586,18.9333,18.9333,475140.0
2016-05-06 11:50:00,22.45,22.47,22.45,22.46,203946.0,18.9333,18.9502,18.9333,18.9418,203946.0
2016-05-06 12:00:00,22.46,22.49,22.46,22.47,422838.0,18.9418,18.9671,18.9418,18.9502,422838.0
2016-05-06 12:10:00,22.47,22.48,22.46,22.48,352065.0,18.9502,18.9586,18.9418,18.9586,352065.0
2016-05-06 12:20:00,22.48,22.5,22.48,22.5,348627.0,18.9586,18.9755,18.9586,18.9755,348627.0
2016-05-06 12:30:00,22.5,22.52,22.5,22.51,605589.0,18.9755,18.9924,18.9755,18.9839,605589.0
2016-05-06 12:40:00,22.51,22.53,22.49,22.51,387648.0,18.9839,19.0008,18.9671,18.9839,387648.0
2016-05-06 12:50:00,22.5,22.51,22.49,22.51,267003.0,18.9755,18.9839,18.9671,18.9839,267003.0
2016-05-06 13:00:00,22.51,22.54,22.51,22.53,287040.0,18.9839,19.0092,18.9839,19.0008,287040.0
2016-05-06 13:10:00,22.53,22.55,22.53,22.54,285606.0,19.0008,19.0177,19.0008,19.0092,285606.0
2016-05-06 13:20:00,22.54,22.54,22.51,22.51,254148.0,19.0092,19.0092,18.9839,18.9839,254148.0
2016-05-06 13:30:00,22.51,22.52,22.49,22.5,230562.0,18.9839,18.9924,18.9671,18.9755,230562.0
2016-05-06 13:40:00,22.51,22.55,22.5,22.55,427776.0,18.9839,19.0177,18.9755,19.0177,427776.0
2016-05-06 13:50:00,22.55,22.57,22.54,22.56,399606.0,19.0177,19.0345,19.0092,19.0261,399606.0
2016-05-06 14:00:00,22.56,22.56,22.54,22.56,221868.0,19.0261,19.0261,19.0092,19.0261,221868.0
2016-05-06 14:10:00,22.55,22.64,22.55,22.62,791964.0,19.0177,19.0936,19.0177,19.0767,791964.0
2016-05-06 14:20:00,22.61,22.65,22.6,22.64,784461.0,19.0683,19.102,19.0598,19.0936,784461.0
2016-05-06 14:30:00,22.64,22.71,22.63,22.7,1567050.0,19.0936,19.1526,19.0851,19.1442,1567050.0
2016-05-06 14:40:00,22.7,22.7,22.63,22.67,934995.0,19.1442,19.1442,19.0851,19.1189,934995.0
2016-05-06 14:50:00,22.67,22.67,22.62,22.64,681303.0,19.1189,19.1189,19.0767,19.0936,681303.0
2016-05-06 15:00:00,22.63,22.66,22.62,22.63,578067.0,19.0851,19.1104,19.0767,19.0851,578067.0
2016-05-06 15:10:00,22.63,22.67,22.61,22.67,1068705.0,19.0851,19.1189,19.0683,19.1189,1068705.0
2016-05-06 15:20:00,22.67,22.72,22.64,22.64,1104618.0,19.1189,19.161,19.0936,19.0936,1104618.0
2016-05-06 15:30:00,22.64,22.72,22.64,22.7,1301943.0,19.0936,19.161,19.0936,19.1442,1301943.0
2016-05-06 15:40:00,22.7,22.73,22.68,22.69,1876446.0,19.1442,19.1695,19.1273,19.1357,1876446.0
2016-05-06 15:50:00,22.69,22.75,22.68,22.75,2966850.0,19.1357,19.1863,19.1273,19.1863,2966850.0
2016-05-09 09:30:00,22.75,22.94,22.72,22.93,950652.0,19.1863,19.3466,19.161,19.3381,950652.0
2016-05-09 09:40:00,22.93,22.99,22.89,22.96,758472.0,19.3381,19.3887,19.3044,19.3634,758472.0
2016-05-09 09:50:00,22.96,22.97,22.93,22.97,610383.0,19.3634,19.3719,19.3381,19.3719,610383.0
2016-05-09 10:00:00,22.97,22.97,22.91,22.95,758361.0,19.3719,19.3719,19.3213,19.355,758361.0
2016-05-09 10:10:00,22.95,22.98,22.93,22.96,916248.0,19.355,19.3803,19.3381,19.3634,916248.0
2016-05-09 10:20:00,22.96,22.97,22.87,22.88,423489.0,19.3634,19.3719,19.2875,19.296,423489.0
2016-05-09 10:30:00,22.88,22.9,22.86,22.87,309135.0,19.296,19.3128,19.2791,19.2875,309135.0
2016-05-09 10:40:00,22.87,22.87,22.84,22.86,877842.0,19.2875,19.2875,19.2622,19.2791,877842.0
2016-05-09 10:50:00,22.86,22.87,22.83,22.84,687111.0,19.2791,19.2875,19.2538,19.2622,687111.0
2016-05-09 11:00:00,22.84,22.85,22.82,22.85,508566.0,19.2622,19.2707,19.2454,19.2707,508566.0
2016-05-09 11:10:00,22.85,22.85,22.83,22.85,423552.0,19.2707,19.2707,19.2538,19.2707,423552.0
2016-05-09 11:20:00,22.85,22.89,22.84,22.86,377721.0,19.2707,19.3044,19.2622,19.2791,377721.0
2016-05-09 11:30:00,22.86,22.89,22.86,22.89,467214.0,19.2791,19.3044,19.2791,19.3044,467214.0
2016-05-09 11:40:00,22.88,22.95,22.88,22.95,418713.0,19.296,19.355,19.296,19.355,418713.0
2016-05-09 11:50:00,22.95,22.95,22.91,22.92,373719.0,19.355,19.355,19.3213,19.3297,373719.0
2016-05-09 12:00:00,22.92,22.92,22.88,22.91,444105.0,19.3297,19.3297,19.296,19.3213,444105.0
2016-05-09 12:10:00,22.91,22.95,22.91,22.92,284919.0,19.3213,19.355,19.3213,19.3297,284919.0
2016-05-09 12:20:00,22.92,22.97,22.92,22.96,535602.0,19.3297,19.3719,19.3297,19.3634,535602.0
2016-05-09 12:30:00,22.96,22.98,22.95,22.98,291459.0,19.3634,19.3803,19.355,19.3803,291459.0
2016-05-09 12:40:00,22.98,22.98,22.95,22.96,370740.0,19.3803,19.3803,19.355,19.3634,370740.0
2016-05-09 12:50:00,22.96,22.98,22.95,22.98,337749.0,19.3634,19.3803,19.355,19.3803,337749.0
2016-05-09 13:00:00,22.98,22.98,22.95,22.95,241206.0,19.3803,19.3803,19.355,19.355,241206.0
2016-05-09 13:10:00,22.95,22.99,22.95,22.98,425838.0,19.355,19.3887,19.355,19.3803,425838.0
2016-05-09 13:20:00,22.98,23.02,22.98,23.02,759366.0,19.3803,19.414,19.3803,19.414,759366.0
2016-05-09 13:30:00,23.01,23.03,22.99,22.99,550137.0,19.4056,19.4225,19.3887,19.3887,550137.0
2016-05-09 13:40:00,22.99,23.03,22.99,23.03,299328.0,19.3887,19.4225,19.3887,19.4225,299328.0
2016-05-09 13:50:00,23.03,23.03,23.01,23.01,363219.0,19.4225,19.4225,19.4056,19.4056,363219.0
2016-05-09 14:00:00,23.01,23.03,22.99,22.99,308232.0,19.4056,19.4225,19.3887,19.3887,308232.0
2016-05-09 14:10:00,22.99,23.01,22.96,22.97,512046.0,19.3887,19.4056,19.3634,19.3719,512046.0
2016-05-09 14:20:00,22.96,23.03,22.96,23.01,367779.0,19.3634,19.4225,19.3634,19.4056,367779.0
2016-05-09 14:30:00,23.01,23.02,22.98,22.99,485655.0,19.4056,19.414,19.3803,19.3887,485655.0
2016-05-09 14:40:00,22.99,23.0,22.97,22.99,480741.0,19.3887,19.3972,19.3719,19.3887,480741.0
2016-05-09 14:50:00,22.99,23.03,22.99,23.03,450978.0,19.3887,19.4225,19.3887,19.4225,450978.0
2016-05-09 15:00:00,23.03,23.03,23.01,23.02,378723.0,19.4225,19.4225,19.4056,19.414,378723.0
2016-05-09 15:10:00,23.02,23.02,23.01,23.02,368403.0,19.414,19.414,19.4056,19.414,368403.0
2016-05-09 15:20:00,23.02,23.02,22.99,23.0,593403.0,19.414,19.414,19.3887,19.3972,593403.0
2016-05-09 15:30:00,23.0,23.03,22.99,23.0,762600.0,19.3972,19.4225,19.3887,19.3972,762600.0
2016-05-09 15:40:00,23.0,23.01,22.97,22.99,591303.0,19.3972,19.4056,19.3719,19.3887,591303.0
2016-05-09 15:50:00,22.99,22.99,22.95,22.99,1447857.0,19.3887,19.3887,19.355,19.3887,1447857.0
2016-05-10 09:30:00,22.97,23.01,22.91,22.93,791679.0,19.3719,19.4056,19.3213,19.3381,791679.0
2016-05-10 09:40:00,22.93,23.04,22.93,23.03,508128.0,19.3381,19.4309,19.3381,19.4225,508128.0
2016-05-10 09:50:00,23.02,23.04,23.0,23.01,274299.0,19.414,19.4309,19.3972,19.4056,274299.0
2016-05-10 10:00:00,23.01,23.04,22.92,22.95,443940.0,19.4056,19.4309,19.3297,19.355,443940.0
2016-05-10 10:10:00,22.95,23.0,22.95,22.99,283563.0,19.355,19.3972,19.355,19.3887,283563.0
2016-05-10 10:20:00,22.99,23.04,22.99,23.02,314298.0,19.3887,19.4309,19.3887,19.414,314298.0
2016-05-10 10:30:00,23.02,23.03,22.96,22.96,348381.0,19.414,19.4225,19.3634,19.3634,348381.0
2016-05-10 10:40:00,22.97,22.99,22.95,22.97,253515.0,19.3719,19.3887,19.355,19.3719,253515.0
2016-05-10 10:50:00,22.96,22.99,22.96,22.96,250968.0,19.3634,19.3887,19.3634,19.3634,250968.0
2016-05-10 11:00:00,22.96,22.98,22.92,22.95,474141.0,19.3634,19.3803,19.3297,19.355,474141.0
2016-05-10 11:10:00,22.95,22.98,22.91,22.92,669414.0,19.355,19.3803,19.3213,19.3297,669414.0
2016-05-10 11:20:00,22.91,22.92,22.88,22.9,539187.0,19.3213,19.3297,19.296,19.3128,539187.0
2016-05-10 11:30:00,22.9,22.94,22.9,22.93,286881.0,19.3128,19.3466,19.3128,19.3381,286881.0
2016-05-10 11:40:00,22.93,22.98,22.92,22.96,302241.0,19.3381,19.3803,19.3297,19.3634,302241.0
2016-05-10 11:50:00,22.96,22.97,22.96,22.97,196833.0,19.3634,19.3719,19.3634,19.3719,196833.0
2016-05-10 12:00:00,22.97,22.97,22.92,22.97,165765.0,19.3719,19.3719,19.3297,19.3719,165765.0
2016-05-10 12:10:00,22.97,22.97,22.96,22.96,189210.0,19.3719,19.3719,19.3634,19.3634,189210.0
2016-05-10 12:20:00,22.96,22.97,22.96,22.97,166908.0,19.3634,19.3719,19.3634,19.3719,166908.0
2016-05-10 12:30:00,22.97,22.97,22.95,22.97,164364.0,19.3719,19.3719,19.355,19.3719,164364.0
2016-05-10 12:40:00,22.97,22.98,22.96,22.98,83658.0,19.3719,19.3803,19.3634,19.3803,83658.0
2016-05-10 12:50:00,22.98,22.99,22.96,22.97,377997.0,19.3803,19.3887,19.3634,19.3719,377997.0
2016-05-10 13:00:00,22.97,22.97,22.92,22.93,167586.0,19.3719,19.3719,19.3297,19.3381,167586.0
2016-05-10 13:10:00,22.93,22.93,22.9,22.91,244959.0,19.3381,19.3381,19.3128,19.3213,244959.0
2016-05-10 13:20:00,22.91,22.92,22.89,22.89,243360.0,19.3213,19.3297,19.3044,19.3044,243360.0
2016-05-10 13:30:00,22.9,22.91,22.89,22.9,157497.0,19.3128,19.3213,19.3044,19.3128,157497.0
2016-05-10 13:40:00,22.9,22.9,22.89,22.9,218205.0,19.3128,19.3128,19.3044,19.3128,218205.0
2016-05-10 13:50:00,22.9,22.93,22.9,22.91,271635.0,19.3128,19.3381,19.3128,19.3213,271635.0
2016-05-10 14:00:00,22.91,22.91,22.88,22.89,184449.0,19.3213,19.3213,19.296,19.3044,184449.0
2016-05-10 14:10:00,22.88,22.89,22.82,22.82,632070.0,19.296,19.3044,19.2454,19.2454,632070.0
2016-05-10 14:20:00,22.83,22.88,22.82,22.85,511578.0,19.2538,19.296,19.2454,19.2707,511578.0
2016-05-10 14:30:00,22.85,22.85,22.83,22.84,407841.0,19.2707,19.2707,19.2538,19.2622,407841.0
2016-05-10 14:40:00,22.84,22.84,22.82,22.83,382785.0,19.2622,19.2622,19.2454,19.2538,382785.0
2016-05-10 14:50:00,22.83,22.84,22.82,22.83,295653.0,19.2538,19.2622,19.2454,19.2538,295653.0
2016-05-10 15:00:00,22.83,22.86,22.82,22.86,404001.0,19.2538,19.2791,19.2454,19.2791,404001.0
2016-05-10 15:10:00,22.87,22.89,22.86,22.87,442692.0,19.2875,19.3044,19.2791,19.2875,442692.0
2016-05-10 15:20:00,22.87,22.9,22.87,22.88,656103.0,19.2875,19.3128,19.2875,19.296,656103.0
2016-05-10 15:30:00,22.88,22.88,22.87,22.88,491127.0,19.296,19.296,19.2875,19.296,491127.0
2016-05-10 15:40:00,22.88,22.9,22.86,22.88,1051482.0,19.296,19.3128,19.2791,19.296,1051482.0
2016-05-10 15:50:00,22.89,22.93,22.88,22.93,1594698.0,19.3044,19.3381,19.296,19.3381,1594698.0
2016-05-11 09:30:00,22.49,22.5,22.31,22.31,2569602.0,19.1099,19.1184,18.9569,18.9569,2569602.0
2016-05-11 09:40:00,22.31,22.31,22.08,22.12,2957067.0,18.9569,18.9569,18.7615,18.7955,2957067.0
2016-05-11 09:50:00,22.12,22.13,22.06,22.08,1722957.0,18.7955,18.804,18.7445,18.7615,1722957.0
2016-05-11 10:00:00,22.08,22.09,21.94,21.99,2439117.0,18.7615,18.77,18.6425,18.685,2439117.0
2016-05-11 10:10:00,21.99,22.0,21.91,21.95,1844208.0,18.685,18.6935,18.617,18.651,1844208.0
2016-05-11 10:20:00,21.95,21.98,21.92,21.93,1830855.0,18.651,18.6765,18.6255,18.634,1830855.0
2016-05-11 10:30:00,21.93,21.99,21.93,21.94,1772028.0,18.634,18.685,18.634,18.6425,1772028.0
2016-05-11 10:40:00,21.94,21.96,21.87,21.91,1502184.0,18.6425,18.6595,18.583,18.617,1502184.0
2016-05-11 10:50:00,21.91,22.06,21.9,22.05,1793748.0,18.617,18.7445,18.6085,18.736,1793748.0
2016-05-11 11:00:00,22.04,22.04,21.91,21.95,1088097.0,18.7275,18.7275,18.617,18.651,1088097.0
2016-05-11 11:10:00,21.95,22.02,21.92,22.0,956265.0,18.651,18.7105,18.6255,18.6935,956265.0
2016-05-11 11:20:00,22.0,22.02,21.99,21.99,615561.0,18.6935,18.7105,18.685,18.685,615561.0
2016-05-11 11:30:00,21.99,21.99,21.92,21.92,883926.0,18.685,18.685,18.6255,18.6255,883926.0
2016-05-11 11:40:00,21.92,21.94,21.9,21.92,627891.0,18.6255,18.6425,18.6085,18.6255,627891.0
2016-05-11 11:50:00,21.92,21.98,21.92,21.98,389940.0,18.6255,18.6765,18.6255,18.6765,389940.0
2016-05-11 12:00:00,21.98,21.99,21.96,21.97,323904.0,18.6765,18.685,18.6595,18.668,323904.0
2016-05-11 12:10:00,21.97,21.97,21.94,21.96,452481.0,18.668,18.668,18.6425,18.6595,452481.0
2016-05-11 12:20:00,21.96,21.97,21.91,21.93,687201.0,18.6595,18.668,18.617,18.634,687201.0
2016-05-11 12:30:00,21.93,21.96,21.92,21.95,368670.0,18.634,18.6595,18.6255,18.651,368670.0
2016-05-11 12:40:00,21.95,21.97,21.94,21.96,459801.0,18.651,18.668,18.6425,18.6595,459801.0
2016-05-11 12:50:00,21.97,22.01,21.95,22.0,440436.0,18.668,18.702,18.651,18.6935,440436.0
2016-05-11 13:00:00,22.0,22.0,21.94,21.98,797676.0,18.6935,18.6935,18.6425,18.6765,797676.0
2016-05-11 13:10:00,21.98,21.99,21.97,21.98,371970.0,18.6765,18.685,18.668,18.6765,371970.0
2016-05-11 13:20:00,21.98,22.02,21.97,22.02,458415.0,18.6765,18.7105,18.668,18.7105,458415.0
2016-05-11 13:30:00,22.02,22.04,22.01,22.03,540744.0,18.7105,18.7275,18.702,18.719,540744.0
2016-05-11 13:40:00,22.03,22.05,22.02,22.05,462372.0,18.719,18.736,18.7105,18.736,462372.0
2016-05-11 13:50:00,22.05,22.11,22.05,22.07,545634.0,18.736,18.787,18.736,18.753,545634.0
2016-05-11 14:00:00,22.07,22.12,22.07,22.11,664218.0,18.753,18.7955,18.753,18.787,664218.0
2016-05-11 14:10:00,22.11,22.12,22.08,22.11,597339.0,18.787,18.7955,18.7615,18.787,597339.0
2016-05-11 14:20:00,22.12,22.12,22.1,22.12,535245.0,18.7955,18.7955,18.7785,18.7955,535245.0
2016-05-11 14:30:00,22.12,22.14,22.1,22.12,512655.0,18.7955,18.8125,18.7785,18.7955,512655.0
2016-05-11 14:40:00,22.12,22.13,22.1,22.13,519612.0,18.7955,18.804,18.7785,18.804,519612.0
2016-05-11 14:50:00,22.13,22.18,22.13,22.17,582690.0,18.804,18.8465,18.804,18.838,582690.0
2016-05-11 15:00:00,22.18,22.21,22.15,22.2,577311.0,18.8465,18.8719,18.821,18.8635,577311.0
2016-05-11 15:10:00,22.2,22.23,22.18,22.2,928098.0,18.8635,18.8889,18.8465,18.8635,928098.0
2016-05-11 15:20:00,22.2,22.22,22.19,22.21,862692.0,18.8635,18.8804,18.855,18.8719,862692.0
2016-05-11 15:30:00,22.21,22.22,22.14,22.16,1180140.0,18.8719,18.8804,18.8125,18.8295,1180140.0
2016-05-11 15:40:00,22.16,22.17,22.15,22.16,897312.0,18.8295,18.838,18.821,18.8295,897312.0
2016-05-11 15:50:00,22.16,22.17,22.13,22.14,1808880.0,18.8295,18.838,18.804,18.8125,1808880.0
2016-05-12 09:30:00,22.18,22.33,22.13,22.2,1367877.0,18.8465,18.9739,18.804,18.8635,1367877.0
2016-05-12 09:40:00,22.2,22.27,22.18,22.25,827769.0,18.8635,18.9229,18.8465,18.9059,827769.0
2016-05-12 09:50:00,22.25,22.35,22.22,22.32,1669776.0,18.9059,18.9909,18.8804,18.9654,1669776.0
2016-05-12 10:00:00,22.32,22.34,22.28,22.31,611925.0,18.9654,18.9824,18.9314,18.9569,611925.0
2016-05-12 10:10:00,22.31,22.33,22.3,22.32,509823.0,18.9569,18.9739,18.9484,18.9654,509823.0
2016-05-12 10:20:00,22.32,22.33,22.28,22.3,528267.0,18.9654,18.9739,18.9314,18.9484,528267.0
2016-05-12 10:30:00,22.3,22.31,22.25,22.28,734163.0,18.9484,18.9569,18.9059,18.9314,734163.0
2016-05-12 10:40:00,22.28,22.29,22.25,22.27,855738.0,18.9314,18.9399,18.9059,18.9229,855738.0
2016-05-12 10:50:00,22.27,22.32,22.26,22.31,485538.0,18.9229,18.9654,18.9144,18.9569,485538.0
2016-05-12 11:00:00,22.31,22.31,22.26,22.28,423759.0,18.9569,18.9569,18.9144,18.9314,423759.0
2016-05-12 11:10:00,22.28,22.3,22.27,22.3,408375.0,18.9314,18.9484,18.9229,18.9484,408375.0
2016-05-12 11:20:00,22.29,22.32,22.29,22.32,606054.0,18.9399,18.9654,18.9399,18.9654,606054.0
2016-05-12 11:30:00,22.32,22.33,22.3,22.32,577446.0,18.9654,18.9739,18.9484,18.9654,577446.0
2016-05-12 11:40:00,22.32,22.34,22.32,22.33,483234.0,18.9654,18.9824,18.9654,18.9739,483234.0
2016-05-12 11:50:00,22.33,22.34,22.29,22.29,761403.0,18.9739,18.9824,18.9399,18.9399,761403.0
2016-05-12 12:00:00,22.29,22.32,22.26,22.3,571032.0,18.9399,18.9654,18.9144,18.9484,571032.0
2016-05-12 12:10:00,22.31,22.32,22.29,22.3,324693.0,18.9569,18.9654,18.9399,18.9484,324693.0
2016-05-12 12:20:00,22.29,22.31,22.27,22.3,216858.0,18.9399,18.9569,18.9229,18.9484,216858.0
2016-05-12 12:30:00,22.3,22.3,22.28,22.29,358653.0,18.9484,18.9484,18.9314,18.9399,358653.0
2016-05-12 12:40:00,22.29,22.31,22.29,22.3,186135.0,18.9399,18.9569,18.9399,18.9484,186135.0
2016-05-12 12:50:00,22.3,22.31,22.29,22.31,233451.0,18.9484,18.9569,18.9399,18.9569,233451.0
2016-05-12 13:00:00,22.31,22.32,22.28,22.28,304557.0,18.9569,18.9654,18.9314,18.9314,304557.0
2016-05-12 13:10:00,22.29,22.29,22.24,22.24,426075.0,18.9399,18.9399,18.8974,18.8974,426075.0
2016-05-12 13:20:00,22.24,22.26,22.23,22.25,457473.0,18.8974,18.9144,18.8889,18.9059,457473.0
2016-05-12 13:30:00,22.24,22.25,22.19,22.23,625005.0,18.8974,18.9059,18.855,18.8889,625005.0
2016-05-12 13:40:00,22.24,22.27,22.22,22.26,478374.0,18.8974,18.9229,18.8804,18.9144,478374.0
2016-05-12 13:50:00,22.26,22.29,22.24,22.29,718953.0,18.9144,18.9399,18.8974,18.9399,718953.0
2016-05-12 14:00:00,22.29,22.31,22.28,22.31,422907.0,18.9399,18.9569,18.9314,18.9569,422907.0
2016-05-12 14:10:00,22.31,22.34,22.3,22.33,523272.0,18.9569,18.9824,18.9484,18.9739,523272.0
2016-05-12 14:20:00,22.33,22.34,22.32,22.33,499182.0,18.9739,18.9824,18.9654,18.9739,499182.0
2016-05-12 14:30:00,22.33,22.33,22.3,22.33,451539.0,18.9739,18.9739,18.9484,18.9739,451539.0
2016-05-12 14:40:00,22.33,22.34,22.32,22.34,446367.0,18.9739,18.9824,18.9654,18.9824,446367.0
2016-05-12 14:50:00,22.34,22.34,22.33,22.33,533298.0,18.9824,18.9824,18.9739,18.9739,533298.0
2016-05-12 15:00:00,22.33,22.35,22.3,22.31,747459.0,18.9739,18.9909,18.9484,18.9569,747459.0
2016-05-12 15:10:00,22.31,22.33,22.3,22.32,527841.0,18.9569,18.9739,18.9484,18.9654,527841.0
2016-05-12 15:20:00,22.32,22.34,22.31,22.34,784326.0,18.9654,18.9824,18.9569,18.9824,784326.0
2016-05-12 15:30:00,22.34,22.34,22.31,22.32,299820.0,18.9824,18.9824,18.9569,18.9654,299820.0
2016-05-12 15:40:00,22.32,22.32,22.3,22.31,598281.0,18.9654,18.9654,18.9484,18.9569,598281.0
2016-05-12 15:50:00,22.31,22.31,22.26,22.29,1473615.0,18.9569,18.9569,18.9144,18.9399,1473615.0
2016-05-13 09:30:00,22.16,22.18,21.65,21.75,4779675.0,18.8295,18.8465,18.3961,18.4811,4779675.0
2016-05-13 09:40:00,21.75,21.81,21.7,21.81,2384940.0,18.4811,18.5321,18.4386,18.5321,2384940.0
2016-05-13 09:50:00,21.82,21.86,21.72,21.72,1538775.0,18.5406,18.5746,18.4556,18.4556,1538775.0
2016-05-13 10:00:00,21.72,21.76,21.56,21.59,2449566.0,18.4556,18.4896,18.3196,18.3451,2449566.0
2016-05-13 10:10:00,21.59,21.65,21.55,21.65,1874010.0,18.3451,18.3961,18.3111,18.3961,1874010.0
2016-05-13 10:20:00,21.65,21.71,21.63,21.69,1362615.0,18.3961,18.4471,18.3791,18.4301,1362615.0
2016-05-13 10:30:00,21.69,21.76,21.67,21.74,1036587.0,18.4301,18.4896,18.4131,18.4726,1036587.0
2016-05-13 10:40:00,21.75,21.78,21.73,21.73,1110207.0,18.4811,18.5066,18.4641,18.4641,1110207.0
2016-05-13 10:50:00,21.74,21.82,21.73,21.79,916239.0,18.4726,18.5406,18.4641,18.5151,916239.0
2016-05-13 11:00:00,21.79,21.81,21.77,21.79,612219.0,18.5151,18.5321,18.4981,18.5151,612219.0
2016-05-13 11:10:00,21.79,21.79,21.73,21.75,681882.0,18.5151,18.5151,18.4641,18.4811,681882.0
2016-05-13 11:20:00,21.75,21.82,21.75,21.78,665880.0,18.4811,18.5406,18.4811,18.5066,665880.0
2016-05-13 11:30:00,21.78,21.81,21.72,21.73,571704.0,18.5066,18.5321,18.4556,18.4641,571704.0
2016-05-13 11:40:00,21.72,21.76,21.7,21.75,362757.0,18.4556,18.4896,18.4386,18.4811,362757.0
2016-05-13 11:50:00,21.75,21.75,21.72,21.75,416637.0,18.4811,18.4811,18.4556,18.4811,416637.0
2016-05-13 12:00:00,21.75,21.77,21.74,21.76,404898.0,18.4811,18.4981,18.4726,18.4896,404898.0
2016-05-13 12:10:00,21.76,21.79,21.75,21.78,277854.0,18.4896,18.5151,18.4811,18.5066,277854.0
2016-05-13 12:20:00,21.78,21.79,21.76,21.77,433395.0,18.5066,18.5151,18.4896,18.4981,433395.0
2016-05-13 12:30:00,21.77,21.78,21.71,21.72,582315.0,18.4981,18.5066,18.4471,18.4556,582315.0
2016-05-13 12:40:00,21.73,21.73,21.59,21.66,1421136.0,18.4641,18.4641,18.3451,18.4046,1421136.0
2016-05-13 12:50:00,21.66,21.71,21.66,21.69,666756.0,18.4046,18.4471,18.4046,18.4301,666756.0
2016-05-13 13:00:00,21.69,21.73,21.69,21.73,661863.0,18.4301,18.4641,18.4301,18.4641,661863.0
2016-05-13 13:10:00,21.73,21.75,21.7,21.73,390750.0,18.4641,18.4811,18.4386,18.4641,390750.0
2016-05-13 13:20:00,21.73,21.77,21.73,21.76,423519.0,18.4641,18.4981,18.4641,18.4896,423519.0
2016-05-13 13:30:00,21.76,21.77,21.75,21.76,336888.0,18.4896,18.4981,18.4811,18.4896,336888.0
2016-05-13 13:40:00,21.76,21.77,21.72,21.72,715245.0,18.4896,18.4981,18.4556,18.4556,715245.0
2016-05-13 13:50:00,21.72,21.73,21.67,21.69,405009.0,18.4556,18.4641,18.4131,18.4301,405009.0
2016-05-13 14:00:00,21.69,21.7,21.65,21.67,376341.0,18.4301,18.4386,18.3961,18.4131,376341.0
2016-05-13 14:10:00,21.67,21.69,21.66,21.66,297537.0,18.4131,18.4301,18.4046,18.4046,297537.0
2016-05-13 14:20:00,21.66,21.66,21.62,21.63,437514.0,18.4046,18.4046,18.3706,18.3791,437514.0
2016-05-13 14:30:00,21.63,21.63,21.6,21.62,552216.0,18.3791,18.3791,18.3536,18.3706,552216.0
2016-05-13 14:40:00,21.62,21.65,21.6,21.64,381282.0,18.3706,18.3961,18.3536,18.3876,381282.0
2016-05-13 14:50:00,21.64,21.68,21.6,21.66,983601.0,18.3876,18.4216,18.3536,18.4046,983601.0
2016-05-13 15:00:00,21.66,21.67,21.64,21.67,417153.0,18.4046,18.4131,18.3876,18.4131,417153.0
2016-05-13 15:10:00,21.66,21.7,21.64,21.69,745647.0,18.4046,18.4386,18.3876,18.4301,745647.0
2016-05-13 15:20:00,21.69,21.7,21.67,21.68,575319.0,18.4301,18.4386,18.4131,18.4216,575319.0
2016-05-13 15:30:00,21.68,21.69,21.66,21.66,629412.0,18.4216,18.4301,18.4046,18.4046,629412.0
2016-05-13 15:40:00,21.67,21.67,21.65,21.66,1147188.0,18.4131,18.4131,18.3961,18.4046,1147188.0
2016-05-13 15:50:00,21.66,21.66,21.63,21.65,1382949.0,18.4046,18.4046,18.3791,18.3961,1382949.0
2016-05-16 09:30:00,21.62,21.72,21.56,21.7,867957.0,18.3706,18.4556,18.3196,18.4386,867957.0
2016-05-16 09:40:00,21.71,21.82,21.68,21.78,905364.0,18.4471,18.5406,18.4216,18.5066,905364.0
2016-05-16 09:50:00,21.77,21.83,21.75,21.8,1125105.0,18.4981,18.5491,18.4811,18.5236,1125105.0
2016-05-16 10:00:00,21.8,21.81,21.75,21.81,465171.0,18.5236,18.5321,18.4811,18.5321,465171.0
2016-05-16 10:10:00,21.82,21.89,21.82,21.87,610293.0,18.5406,18.6,18.5406,18.583,610293.0
2016-05-16 10:20:00,21.87,21.89,21.82,21.89,432990.0,18.583,18.6,18.5406,18.6,432990.0
2016-05-16 10:30:00,21.89,21.91,21.86,21.9,396033.0,18.6,18.617,18.5746,18.6085,396033.0
2016-05-16 10:40:00,21.9,21.94,21.87,21.87,643071.0,18.6085,18.6425,18.583,18.583,643071.0
2016-05-16 10:50:00,21.87,21.89,21.85,21.85,447432.0,18.583,18.6,18.5661,18.5661,447432.0
2016-05-16 11:00:00,21.85,21.89,21.84,21.89,498537.0,18.5661,18.6,18.5576,18.6,498537.0
2016-05-16 11:10:00,21.89,21.89,21.81,21.82,309780.0,18.6,18.6,18.5321,18.5406,309780.0
2016-05-16 11:20:00,21.82,21.86,21.82,21.85,416736.0,18.5406,18.5746,18.5406,18.5661,416736.0
2016-05-16 11:30:00,21.85,21.9,21.85,21.9,190215.0,18.5661,18.6085,18.5661,18.6085,190215.0
2016-05-16 11:40:00,21.9,21.91,21.89,21.91,217128.0,18.6085,18.617,18.6,18.617,217128.0
2016-05-16 11:50:00,21.91,21.92,21.89,21.91,433668.0,18.617,18.6255,18.6,18.617,433668.0
2016-05-16 12:00:00,21.91,21.94,21.91,21.91,357090.0,18.617,18.6425,18.617,18.617,357090.0
2016-05-16 12:10:00,21.91,21.95,21.91,21.92,256401.0,18.617,18.651,18.617,18.6255,256401.0
2016-05-16 12:20:00,21.91,21.92,21.89,21.89,354321.0,18.617,18.6255,18.6,18.6,354321.0
2016-05-16 12:30:00,21.89,21.89,21.86,21.88,314067.0,18.6,18.6,18.5746,18.5915,314067.0
2016-05-16 12:40:00,21.88,21.94,21.88,21.92,250767.0,18.5915,18.6425,18.5915,18.6255,250767.0
2016-05-16 12:50:00,21.92,21.93,21.88,21.92,169170.0,18.6255,18.634,18.5915,18.6255,169170.0
2016-05-16 13:00:00,21.92,21.93,21.9,21.91,290814.0,18.6255,18.634,18.6085,18.617,290814.0
2016-05-16 13:10:00,21.9,21.92,21.88,21.91,281172.0,18.6085,18.6255,18.5915,18.617,281172.0
2016-05-16 13:20:00,21.91,21.92,21.91,21.91,368808.0,18.617,18.6255,18.617,18.617,368808.0
2016-05-16 13:30:00,21.91,21.95,21.91,21.95,666651.0,18.617,18.651,18.617,18.651,666651.0
2016-05-16 13:40:00,21.95,21.95,21.92,21.93,312213.0,18.651,18.651,18.6255,18.634,312213.0
2016-05-16 13:50:00,21.93,21.96,21.93,21.95,326925.0,18.634,18.6595,18.634,18.651,326925.0
2016-05-16 14:00:00,21.95,22.05,21.94,22.05,895755.0,18.651,18.736,18.6425,18.736,895755.0
2016-05-16 14:10:00,22.05,22.1,22.04,22.1,509241.0,18.736,18.7785,18.7275,18.7785,509241.0
2016-05-16 14:20:00,22.1,22.12,22.09,22.12,495150.0,18.7785,18.7955,18.77,18.7955,495150.0
2016-05-16 14:30:00,22.11,22.12,22.08,22.1,623613.0,18.787,18.7955,18.7615,18.7785,623613.0
2016-05-16 14:40:00,22.1,22.11,22.08,22.08,429117.0,18.7785,18.787,18.7615,18.7615,429117.0
2016-05-16 14:50:00,22.08,22.09,22.05,22.05,493329.0,18.7615,18.77,18.736,18.736,493329.0
2016-05-16 15:00:00,22.05,22.1,22.05,22.08,1116678.0,18.736,18.7785,18.736,18.7615,1116678.0
2016-05-16 15:10:00,22.08,22.09,22.04,22.05,650205.0,18.7615,18.77,18.7275,18.736,650205.0
2016-05-16 15:20:00,22.05,22.08,22.05,22.07,375708.0,18.736,18.7615,18.736,18.753,375708.0
2016-05-16 15:30:00,22.06,22.07,22.04,22.04,986418.0,18.7445,18.753,18.7275,18.7275,986418.0
2016-05-16 15:40:00,22.04,22.05,22.01,22.04,624105.0,18.7275,18.736,18.702,18.7275,624105.0
2016-05-16 15:50:00,22.03,22.04,21.98,22.0,2869755.0,18.719,18.7275,18.6765,18.6935,2869755.0
2016-05-17 09:30:00,22.02,22.09,21.76,21.79,1297404.0,18.7105,18.77,18.4896,18.5151,1297404.0
2016-05-17 09:40:00,21.79,21.84,21.72,21.72,788013.0,18.5151,18.5576,18.4556,18.4556,788013.0
2016-05-17 09:50:00,21.72,21.78,21.71,21.75,840036.0,18.4556,18.5066,18.4471,18.4811,840036.0
2016-05-17 10:00:00,21.76,21.78,21.73,21.76,823371.0,18.4896,18.5066,18.4641,18.4896,823371.0
2016-05-17 10:10:00,21.76,21.78,21.72,21.76,806751.0,18.4896,18.5066,18.4556,18.4896,806751.0
2016-05-17 10:20:00,21.76,21.77,21.75,21.76,816558.0,18.4896,18.4981,18.4811,18.4896,816558.0
2016-05-17 10:30:00,21.76,21.81,21.76,21.77,484911.0,18.4896,18.5321,18.4896,18.4981,484911.0
2016-05-17 10:40:00,21.77,21.87,21.77,21.87,731109.0,18.4981,18.583,18.4981,18.583,731109.0
2016-05-17 10:50:00,21.87,21.93,21.86,21.92,514848.0,18.583,18.634,18.5746,18.6255,514848.0
2016-05-17 11:00:00,21.92,21.94,21.86,21.89,567711.0,18.6255,18.6425,18.5746,18.6,567711.0
2016-05-17 11:10:00,21.89,21.9,21.82,21.82,469386.0,18.6,18.6085,18.5406,18.5406,469386.0
2016-05-17 11:20:00,21.82,21.85,21.8,21.81,587985.0,18.5406,18.5661,18.5236,18.5321,587985.0
2016-05-17 11:30:00,21.81,21.83,21.78,21.78,512400.0,18.5321,18.5491,18.5066,18.5066,512400.0
2016-05-17 11:40:00,21.78,21.81,21.74,21.8,713856.0,18.5066,18.5321,18.4726,18.5236,713856.0
2016-05-17 11:50:00,21.81,21.88,21.8,21.87,299214.0,18.5321,18.5915,18.5236,18.583,299214.0
2016-05-17 12:00:00,21.87,21.87,21.82,21.83,230190.0,18.583,18.583,18.5406,18.5491,230190.0
2016-05-17 12:10:00,21.83,21.85,21.8,21.81,393318.0,18.5491,18.5661,18.5236,18.5321,393318.0
2016-05-17 12:20:00,21.81,21.82,21.78,21.81,387453.0,18.5321,18.5406,18.5066,18.5321,387453.0
2016-05-17 12:30:00,21.8,21.83,21.8,21.82,241590.0,18.5236,18.5491,18.5236,18.5406,241590.0
2016-05-17 12:40:00,21.83,21.83,21.81,21.81,239910.0,18.5491,18.5491,18.5321,18.5321,239910.0
2016-05-17 12:50:00,21.81,21.82,21.78,21.79,289263.0,18.5321,18.5406,18.5066,18.5151,289263.0
2016-05-17 13:00:00,21.8,21.82,21.79,21.81,336168.0,18.5236,18.5406,18.5151,18.5321,336168.0
2016-05-17 13:10:00,21.82,21.82,21.8,21.82,153723.0,18.5406,18.5406,18.5236,18.5406,153723.0
2016-05-17 13:20:00,21.82,21.82,21.79,21.79,204243.0,18.5406,18.5406,18.5151,18.5151,204243.0
2016-05-17 13:30:00,21.79,21.81,21.79,21.8,314232.0,18.5151,18.5321,18.5151,18.5236,314232.0
2016-05-17 13:40:00,21.8,21.8,21.78,21.79,299328.0,18.5236,18.5236,18.5066,18.5151,299328.0
2016-05-17 13:50:00,21.79,21.8,21.73,21.73,639270.0,18.5151,18.5236,18.4641,18.4641,639270.0
2016-05-17 14:00:00,21.74,21.74,21.71,21.73,563571.0,18.4726,18.4726,18.4471,18.4641,563571.0
2016-05-17 14:10:00,21.73,21.75,21.72,21.73,476943.0,18.4641,18.4811,18.4556,18.4641,476943.0
2016-05-17 14:20:00,21.73,21.74,21.67,21.7,581055.0,18.4641,18.4726,18.4131,18.4386,581055.0
2016-05-17 14:30:00,21.71,21.73,21.69,21.7,571506.0,18.4471,18.4641,18.4301,18.4386,571506.0
2016-05-17 14:40:00,21.7,21.74,21.7,21.73,571998.0,18.4386,18.4726,18.4386,18.4641,571998.0
2016-05-17 14:50:00,21.73,21.76,21.72,21.73,623727.0,18.4641,18.4896,18.4556,18.4641,623727.0
2016-05-17 15:00:00,21.73,21.77,21.7,21.74,747522.0,18.4641,18.4981,18.4386,18.4726,747522.0
2016-05-17 15:10:00,21.74,21.76,21.7,21.7,653058.0,18.4726,18.4896,18.4386,18.4386,653058.0
2016-05-17 15:20:00,21.7,21.71,21.63,21.64,1135614.0,18.4386,18.4471,18.3791,18.3876,1135614.0
2016-05-17 15:30:00,21.64,21.71,21.64,21.71,990456.0,18.3876,18.4471,18.3876,18.4471,990456.0
2016-05-17 15:40:00,21.71,21.71,21.68,21.69,1053585.0,18.4471,18.4471,18.4216,18.4301,1053585.0
2016-05-17 15:50:00,21.69,21.71,21.67,21.69,1763124.0,18.4301,18.4471,18.4131,18.4301,1763124.0
2016-05-18 09:30:00,21.01,21.1,20.92,21.07,7294980.0,17.8523,17.9288,17.7758,17.9033,7294980.0
2016-05-18 09:40:00,21.07,21.1,20.93,21.08,2916648.0,17.9033,17.9288,17.7843,17.9118,2916648.0
2016-05-18 09:50:00,21.08,21.17,21.04,21.04,3270213.0,17.9118,17.9883,17.8778,17.8778,3270213.0
2016-05-18 10:00:00,21.04,21.05,20.97,20.97,1809663.0,17.8778,17.8863,17.8183,17.8183,1809663.0
2016-05-18 10:10:00,20.97,21.05,20.92,21.02,2413896.0,17.8183,17.8863,17.7758,17.8608,2413896.0
2016-05-18 10:20:00,21.02,21.16,21.0,21.14,2202399.0,17.8608,17.9798,17.8438,17.9628,2202399.0
2016-05-18 10:30:00,21.14,21.14,21.03,21.07,1631130.0,17.9628,17.9628,17.8693,17.9033,1631130.0
2016-05-18 10:40:00,21.07,21.16,21.04,21.14,1243293.0,17.9033,17.9798,17.8778,17.9628,1243293.0
2016-05-18 10:50:00,21.13,21.16,21.05,21.06,1463145.0,17.9543,17.9798,17.8863,17.8948,1463145.0
2016-05-18 11:00:00,21.06,21.12,20.98,21.07,1941198.0,17.8948,17.9458,17.8268,17.9033,1941198.0
2016-05-18 11:10:00,21.07,21.13,21.07,21.1,1385685.0,17.9033,17.9543,17.9033,17.9288,1385685.0
2016-05-18 11:20:00,21.1,21.17,21.09,21.15,1171521.0,17.9288,17.9883,17.9203,17.9713,1171521.0
2016-05-18 11:30:00,21.15,21.17,21.14,21.14,943614.0,17.9713,17.9883,17.9628,17.9628,943614.0
2016-05-18 11:40:00,21.14,21.15,21.1,21.14,963678.0,17.9628,17.9713,17.9288,17.9628,963678.0
2016-05-18 11:50:00,21.14,21.14,21.09,21.1,972867.0,17.9628,17.9628,17.9203,17.9288,972867.0
2016-05-18 12:00:00,21.1,21.13,21.07,21.07,934539.0,17.9288,17.9543,17.9033,17.9033,934539.0
2016-05-18 12:10:00,21.07,21.11,21.06,21.1,885510.0,17.9033,17.9373,17.8948,17.9288,885510.0
2016-05-18 12:20:00,21.1,21.19,21.1,21.14,751032.0,17.9288,18.0052,17.9288,17.9628,751032.0
2016-05-18 12:30:00,21.13,21.18,21.13,21.15,756546.0,17.9543,17.9968,17.9543,17.9713,756546.0
2016-05-18 12:40:00,21.15,21.18,21.14,21.15,468660.0,17.9713,17.9968,17.9628,17.9713,468660.0
2016-05-18 12:50:00,21.15,21.18,21.11,21.18,692001.0,17.9713,17.9968,17.9373,17.9968,692001.0
2016-05-18 13:00:00,21.18,21.21,21.18,21.2,579039.0,17.9968,18.0222,17.9968,18.0137,579039.0
2016-05-18 13:10:00,21.2,21.21,21.18,21.19,540699.0,18.0137,18.0222,17.9968,18.0052,540699.0
2016-05-18 13:20:00,21.19,21.26,21.19,21.22,710760.0,18.0052,18.0647,18.0052,18.0307,710760.0
2016-05-18 13:30:00,21.22,21.25,21.21,21.23,636252.0,18.0307,18.0562,18.0222,18.0392,636252.0
2016-05-18 13:40:00,21.23,21.24,21.21,21.21,529755.0,18.0392,18.0477,18.0222,18.0222,529755.0
2016-05-18 13:50:00,21.21,21.21,21.13,21.13,1078269.0,18.0222,18.0222,17.9543,17.9543,1078269.0
2016-05-18 14:00:00,21.13,21.13,21.0,21.07,1484160.0,17.9543,17.9543,17.8438,17.9033,1484160.0
2016-05-18 14:10:00,21.07,21.1,21.0,21.02,1187829.0,17.9033,17.9288,17.8438,17.8608,1187829.0
2016-05-18 14:20:00,21.02,21.08,20.99,21.01,1212567.0,17.8608,17.9118,17.8353,17.8523,1212567.0
2016-05-18 14:30:00,21.01,21.03,20.98,21.01,1784286.0,17.8523,17.8693,17.8268,17.8523,1784286.0
2016-05-18 14:40:00,21.01,21.1,20.99,21.06,1008264.0,17.8523,17.9288,17.8353,17.8948,1008264.0
2016-05-18 14:50:00,21.06,21.1,21.03,21.06,933363.0,17.8948,17.9288,17.8693,17.8948,933363.0
2016-05-18 15:00:00,21.06,21.08,21.04,21.04,902739.0,17.8948,17.9118,17.8778,17.8778,902739.0
2016-05-18 15:10:00,21.04,21.05,20.95,20.96,1106316.0,17.8778,17.8863,17.8013,17.8098,1106316.0
2016-05-18 15:20:00,20.96,20.98,20.91,20.96,1412418.0,17.8098,17.8268,17.7673,17.8098,1412418.0
2016-05-18 15:30:00,20.96,20.98,20.92,20.93,1641804.0,17.8098,17.8268,17.7758,17.7843,1641804.0
2016-05-18 15:40:00,20.93,20.98,20.91,20.95,1936323.0,17.7843,17.8268,17.7673,17.8013,1936323.0
2016-05-18 15:50:00,20.95,21.05,20.95,21.04,3890814.0,17.8013,17.8863,17.8013,17.8778,3890814.0
2016-05-19 09:30:00,22.69,22.73,22.5,22.7,9780171.0,19.2798,19.3138,19.1184,19.2883,9780171.0
2016-05-19 09:40:00,22.69,22.97,22.6,22.94,7467453.0,19.2798,19.5177,19.2033,19.4922,7467453.0
2016-05-19 09:50:00,22.94,22.98,22.81,22.84,5111721.0,19.4922,19.5262,19.3818,19.4073,5111721.0
2016-05-19 10:00:00,22.84,22.9,22.78,22.85,3720978.0,19.4073,19.4582,19.3563,19.4158,3720978.0
2016-05-19 10:10:00,22.85,22.93,22.84,22.91,2645829.0,19.4158,19.4837,19.4073,19.4667,2645829.0
2016-05-19 10:20:00,22.91,22.97,22.87,22.96,2696439.0,19.4667,19.5177,19.4328,19.5092,2696439.0
2016-05-19 10:30:00,22.96,22.98,22.89,22.9,2331738.0,19.5092,19.5262,19.4497,19.4582,2331738.0
2016-05-19 10:40:00,22.9,22.96,22.88,22.95,1910394.0,19.4582,19.5092,19.4413,19.5007,1910394.0
2016-05-19 10:50:00,22.95,22.98,22.93,22.97,1963008.0,19.5007,19.5262,19.4837,19.5177,1963008.0
2016-05-19 11:00:00,22.97,23.01,22.95,23.0,3013311.0,19.5177,19.5517,19.5007,19.5432,3013311.0
2016-05-19 11:10:00,23.0,23.06,23.0,23.02,2749011.0,19.5432,19.5942,19.5432,19.5602,2749011.0
2016-05-19 11:20:00,23.02,23.03,22.96,22.97,2022189.0,19.5602,19.5687,19.5092,19.5177,2022189.0
2016-05-19 11:30:00,22.98,23.02,22.95,22.98,1739298.0,19.5262,19.5602,19.5007,19.5262,1739298.0
2016-05-19 11:40:00,22.98,22.98,22.89,22.91,2909010.0,19.5262,19.5262,19.4497,19.4667,2909010.0
2016-05-19 11:50:00,22.91,22.94,22.88,22.9,2478648.0,19.4667,19.4922,19.4413,19.4582,2478648.0
2016-05-19 12:00:00,22.9,22.94,22.88,22.91,1320333.0,19.4582,19.4922,19.4413,19.4667,1320333.0
2016-05-19 12:10:00,22.91,22.98,22.9,22.98,1183299.0,19.4667,19.5262,19.4582,19.5262,1183299.0
2016-05-19 12:20:00,22.98,22.99,22.93,22.93,1138350.0,19.5262,19.5347,19.4837,19.4837,1138350.0
2016-05-19 12:30:00,22.93,22.93,22.88,22.91,1644906.0,19.4837,19.4837,19.4413,19.4667,1644906.0
2016-05-19 12:40:00,22.91,22.93,22.88,22.9,1216455.0,19.4667,19.4837,19.4413,19.4582,1216455.0
2016-05-19 12:50:00,22.9,22.9,22.88,22.89,1027452.0,19.4582,19.4582,19.4413,19.4497,1027452.0
2016-05-19 13:00:00,22.89,22.96,22.88,22.96,1181505.0,19.4497,19.5092,19.4413,19.5092,1181505.0
2016-05-19 13:10:00,22.96,22.98,22.93,22.94,896259.0,19.5092,19.5262,19.4837,19.4922,896259.0
2016-05-19 13:20:00,22.94,22.96,22.93,22.94,1033404.0,19.4922,19.5092,19.4837,19.4922,1033404.0
2016-05-19 13:30:00,22.94,22.96,22.91,22.92,1192773.0,19.4922,19.5092,19.4667,19.4752,1192773.0
2016-05-19 13:40:00,22.92,22.96,22.9,22.91,977196.0,19.4752,19.5092,19.4582,19.4667,977196.0
2016-05-19 13:50:00,22.91,22.95,22.9,22.92,959844.0,19.4667,19.5007,19.4582,19.4752,959844.0
2016-05-19 14:00:00,22.92,22.94,22.91,22.94,924717.0,19.4752,19.4922,19.4667,19.4922,924717.0
2016-05-19 14:10:00,22.94,22.95,22.92,22.94,1195386.0,19.4922,19.5007,19.4752,19.4922,1195386.0
2016-05-19 14:20:00,22.94,22.96,22.92,22.95,845310.0,19.4922,19.5092,19.4752,19.5007,845310.0
2016-05-19 14:30:00,22.95,22.98,22.95,22.97,933222.0,19.5007,19.5262,19.5007,19.5177,933222.0
2016-05-19 14:40:00,22.97,22.99,22.95,22.97,1158747.0,19.5177,19.5347,19.5007,19.5177,1158747.0
2016-05-19 14:50:00,22.96,22.99,22.95,22.97,1219797.0,19.5092,19.5347,19.5007,19.5177,1219797.0
2016-05-19 15:00:00,22.97,23.02,22.97,23.0,1887465.0,19.5177,19.5602,19.5177,19.5432,1887465.0
2016-05-19 15:10:00,23.0,23.01,22.98,23.0,1202724.0,19.5432,19.5517,19.5262,19.5432,1202724.0
2016-05-19 15:20:00,23.0,23.08,22.98,23.07,2732088.0,19.5432,19.6112,19.5262,19.6027,2732088.0
2016-05-19 15:30:00,23.07,23.07,23.0,23.02,2561913.0,19.6027,19.6027,19.5432,19.5602,2561913.0
2016-05-19 15:40:00,23.02,23.06,23.01,23.06,2977323.0,19.5602,19.5942,19.5517,19.5942,2977323.0
2016-05-19 15:50:00,23.06,23.11,23.02,23.07,5320224.0,19.5942,19.6367,19.5602,19.6027,5320224.0
2016-05-20 09:30:00,23.11,23.22,23.02,23.08,5103618.0,19.6367,19.7302,19.5602,19.6112,5103618.0
2016-05-20 09:40:00,23.08,23.2,22.95,23.2,2795424.0,19.6112,19.7132,19.5007,19.7132,2795424.0
2016-05-20 09:50:00,23.2,23.25,23.16,23.23,2043219.0,19.7132,19.7556,19.6792,19.7386,2043219.0
2016-05-20 10:00:00,23.23,23.28,23.2,23.21,1851126.0,19.7386,19.7811,19.7132,19.7217,1851126.0
2016-05-20 10:10:00,23.21,23.27,23.21,23.26,1422825.0,19.7217,19.7726,19.7217,19.7641,1422825.0
2016-05-20 10:20:00,23.26,23.3,23.23,23.3,1125792.0,19.7641,19.7981,19.7386,19.7981,1125792.0
2016-05-20 10:30:00,23.29,23.3,23.22,23.25,984753.0,19.7896,19.7981,19.7302,19.7556,984753.0
2016-05-20 10:40:00,23.25,23.26,23.2,23.25,1128144.0,19.7556,19.7641,19.7132,19.7556,1128144.0
2016-05-20 10:50:00,23.24,23.27,23.22,23.27,647736.0,19.7471,19.7726,19.7302,19.7726,647736.0
2016-05-20 11:00:00,23.26,23.27,23.2,23.24,970350.0,19.7641,19.7726,19.7132,19.7471,970350.0
2016-05-20 11:10:00,23.24,23.29,23.23,23.28,742800.0,19.7471,19.7896,19.7386,19.7811,742800.0
2016-05-20 11:20:00,23.28,23.3,23.27,23.29,783072.0,19.7811,19.7981,19.7726,19.7896,783072.0
2016-05-20 11:30:00,23.3,23.3,23.23,23.27,933264.0,19.7981,19.7981,19.7386,19.7726,933264.0
2016-05-20 11:40:00,23.27,23.29,23.25,23.29,796122.0,19.7726,19.7896,19.7556,19.7896,796122.0
2016-05-20 11:50:00,23.29,23.29,23.24,23.28,728901.0,19.7896,19.7896,19.7471,19.7811,728901.0
2016-05-20 12:00:00,23.28,23.3,23.26,23.29,620346.0,19.7811,19.7981,19.7641,19.7896,620346.0
2016-05-20 12:10:00,23.29,23.3,23.29,23.3,481101.0,19.7896,19.7981,19.7896,19.7981,481101.0
2016-05-20 12:20:00,23.3,23.33,23.3,23.33,1004055.0,19.7981,19.8236,19.7981,19.8236,1004055.0
2016-05-20 12:30:00,23.33,23.36,23.32,23.33,1795479.0,19.8236,19.8491,19.8151,19.8236,1795479.0
2016-05-20 12:40:00,23.34,23.35,23.33,23.35,611277.0,19.8321,19.8406,19.8236,19.8406,611277.0
2016-05-20 12:50:00,23.35,23.35,23.33,23.34,444666.0,19.8406,19.8406,19.8236,19.8321,444666.0
2016-05-20 13:00:00,23.34,23.35,23.31,23.33,1062462.0,19.8321,19.8406,19.8066,19.8236,1062462.0
2016-05-20 13:10:00,23.33,23.35,23.32,23.34,571581.0,19.8236,19.8406,19.8151,19.8321,571581.0
2016-05-20 13:20:00,23.34,23.36,23.32,23.34,975357.0,19.8321,19.8491,19.8151,19.8321,975357.0
2016-05-20 13:30:00,23.34,23.35,23.27,23.3,672117.0,19.8321,19.8406,19.7726,19.7981,672117.0
2016-05-20 13:40:00,23.29,23.35,23.28,23.34,628206.0,19.7896,19.8406,19.7811,19.8321,628206.0
2016-05-20 13:50:00,23.34,23.36,23.33,23.35,738246.0,19.8321,19.8491,19.8236,19.8406,738246.0
2016-05-20 14:00:00,23.35,23.36,23.33,23.36,888729.0,19.8406,19.8491,19.8236,19.8491,888729.0
2016-05-20 14:10:00,23.36,23.38,23.34,23.35,618498.0,19.8491,19.8661,19.8321,19.8406,618498.0
2016-05-20 14:20:00,23.34,23.37,23.34,23.37,635685.0,19.8321,19.8576,19.8321,19.8576,635685.0
2016-05-20 14:30:00,23.37,23.38,23.34,23.36,790605.0,19.8576,19.8661,19.8321,19.8491,790605.0
2016-05-20 14:40:00,23.35,23.37,23.34,23.34,643101.0,19.8406,19.8576,19.8321,19.8321,643101.0
2016-05-20 14:50:00,23.34,23.35,23.31,23.33,665970.0,19.8321,19.8406,19.8066,19.8236,665970.0
2016-05-20 15:00:00,23.33,23.34,23.29,23.31,975279.0,19.8236,19.8321,19.7896,19.8066,975279.0
2016-05-20 15:10:00,23.31,23.34,23.29,23.34,916428.0,19.8066,19.8321,19.7896,19.8321,916428.0
2016-05-20 15:20:00,23.34,23.34,23.32,23.34,732186.0,19.8321,19.8321,19.8151,19.8321,732186.0
2016-05-20 15:30:00,23.34,23.34,23.3,23.31,1226499.0,19.8321,19.8321,19.7981,19.8066,1226499.0
2016-05-20 15:40:00,23.31,23.34,23.3,23.34,1341612.0,19.8066,19.8321,19.7981,19.8321,1341612.0
2016-05-20 15:50:00,23.34,23.34,23.28,23.29,3374277.0,19.8321,19.8321,19.7811,19.7896,3374277.0
2016-05-23 09:30:00,23.2,23.35,23.19,23.32,1793958.0,19.7132,19.8406,19.7047,19.8151,1793958.0
2016-05-23 09:40:00,23.32,23.35,23.31,23.33,944589.0,19.8151,19.8406,19.8066,19.8236,944589.0
2016-05-23 09:50:00,23.33,23.33,23.24,23.3,1472670.0,19.8236,19.8236,19.7471,19.7981,1472670.0
2016-05-23 10:00:00,23.3,23.33,23.28,23.31,1032402.0,19.7981,19.8236,19.7811,19.8066,1032402.0
2016-05-23 10:10:00,23.32,23.33,23.3,23.32,785943.0,19.8151,19.8236,19.7981,19.8151,785943.0
2016-05-23 10:20:00,23.32,23.34,23.3,23.31,683340.0,19.8151,19.8321,19.7981,19.8066,683340.0
2016-05-23 10:30:00,23.31,23.31,23.27,23.29,520620.0,19.8066,19.8066,19.7726,19.7896,520620.0
2016-05-23 10:40:00,23.29,23.3,23.27,23.29,556632.0,19.7896,19.7981,19.7726,19.7896,556632.0
2016-05-23 10:50:00,23.29,23.32,23.29,23.3,458415.0,19.7896,19.8151,19.7896,19.7981,458415.0
2016-05-23 11:00:00,23.29,23.3,23.28,23.3,455652.0,19.7896,19.7981,19.7811,19.7981,455652.0
2016-05-23 11:10:00,23.3,23.31,23.28,23.3,271728.0,19.7981,19.8066,19.7811,19.7981,271728.0
2016-05-23 11:20:00,23.3,23.31,23.29,23.31,390861.0,19.7981,19.8066,19.7896,19.8066,390861.0
2016-05-23 11:30:00,23.31,23.31,23.27,23.3,327843.0,19.8066,19.8066,19.7726,19.7981,327843.0
2016-05-23 11:40:00,23.3,23.31,23.28,23.29,298767.0,19.7981,19.8066,19.7811,19.7896,298767.0
2016-05-23 11:50:00,23.29,23.29,23.26,23.26,443769.0,19.7896,19.7896,19.7641,19.7641,443769.0
2016-05-23 12:00:00,23.26,23.26,23.24,23.25,727755.0,19.7641,19.7641,19.7471,19.7556,727755.0
2016-05-23 12:10:00,23.25,23.28,23.25,23.25,409344.0,19.7556,19.7811,19.7556,19.7556,409344.0
2016-05-23 12:20:00,23.25,23.26,23.23,23.24,376290.0,19.7556,19.7641,19.7386,19.7471,376290.0
2016-05-23 12:30:00,23.24,23.25,23.23,23.24,236154.0,19.7471,19.7556,19.7386,19.7471,236154.0
2016-05-23 12:40:00,23.23,23.24,23.19,23.19,332547.0,19.7386,19.7471,19.7047,19.7047,332547.0
2016-05-23 12:50:00,23.19,23.21,23.18,23.19,859341.0,19.7047,19.7217,19.6962,19.7047,859341.0
2016-05-23 13:00:00,23.19,23.21,23.18,23.19,388407.0,19.7047,19.7217,19.6962,19.7047,388407.0
2016-05-23 13:10:00,23.19,23.22,23.19,23.2,282228.0,19.7047,19.7302,19.7047,19.7132,282228.0
2016-05-23 13:20:00,23.2,23.21,23.19,23.2,244452.0,19.7132,19.7217,19.7047,19.7132,244452.0
2016-05-23 13:30:00,23.2,23.21,23.2,23.21,312480.0,19.7132,19.7217,19.7132,19.7217,312480.0
2016-05-23 13:40:00,23.21,23.23,23.21,23.22,192453.0,19.7217,19.7386,19.7217,19.7302,192453.0
2016-05-23 13:50:00,23.22,23.23,23.22,23.23,225552.0,19.7302,19.7386,19.7302,19.7386,225552.0
2016-05-23 14:00:00,23.23,23.25,23.22,23.22,432864.0,19.7386,19.7556,19.7302,19.7302,432864.0
2016-05-23 14:10:00,23.22,23.25,23.22,23.24,206118.0,19.7302,19.7556,19.7302,19.7471,206118.0
2016-05-23 14:20:00,23.24,23.25,23.21,23.23,417993.0,19.7471,19.7556,19.7217,19.7386,417993.0
2016-05-23 14:30:00,23.22,23.24,23.22,23.23,321249.0,19.7302,19.7471,19.7302,19.7386,321249.0
2016-05-23 14:40:00,23.23,23.24,23.22,23.23,353934.0,19.7386,19.7471,19.7302,19.7386,353934.0
2016-05-23 14:50:00,23.23,23.24,23.22,23.23,338394.0,19.7386,19.7471,19.7302,19.7386,338394.0
2016-05-23 15:00:00,23.23,23.24,23.22,23.23,380547.0,19.7386,19.7471,19.7302,19.7386,380547.0
2016-05-23 15:10:00,23.23,23.23,23.2,23.2,433731.0,19.7386,19.7386,19.7132,19.7132,433731.0
2016-05-23 15:20:00,23.2,23.2,23.15,23.15,797319.0,19.7132,19.7132,19.6707,19.6707,797319.0
2016-05-23 15:30:00,23.15,23.19,23.15,23.18,668127.0,19.6707,19.7047,19.6707,19.6962,668127.0
2016-05-23 15:40:00,23.18,23.19,23.16,23.18,962304.0,19.6962,19.7047,19.6792,19.6962,962304.0
2016-05-23 15:50:00,23.18,23.19,23.15,23.18,2308323.0,19.6962,19.7047,19.6707,19.6962,2308323.0
2016-05-24 09:30:00,23.22,23.33,23.18,23.31,1624155.0,19.7302,19.8236,19.6962,19.8066,1624155.0
2016-05-24 09:40:00,23.31,23.36,23.29,23.35,1763514.0,19.8066,19.8491,19.7896,19.8406,1763514.0
2016-05-24 09:50:00,23.35,23.36,23.31,23.34,750114.0,19.8406,19.8491,19.8066,19.8321,750114.0
2016-05-24 10:00:00,23.34,23.38,23.31,23.35,624945.0,19.8321,19.8661,19.8066,19.8406,624945.0
2016-05-24 10:10:00,23.35,23.36,23.31,23.33,508404.0,19.8406,19.8491,19.8066,19.8236,508404.0
2016-05-24 10:20:00,23.33,23.36,23.32,23.34,372825.0,19.8236,19.8491,19.8151,19.8321,372825.0
2016-05-24 10:30:00,23.34,23.35,23.32,23.32,554178.0,19.8321,19.8406,19.8151,19.8151,554178.0
2016-05-24 10:40:00,23.32,23.33,23.29,23.31,467169.0,19.8151,19.8236,19.7896,19.8066,467169.0
2016-05-24 10:50:00,23.3,23.33,23.29,23.3,412290.0,19.7981,19.8236,19.7896,19.7981,412290.0
2016-05-24 11:00:00,23.3,23.34,23.3,23.33,692763.0,19.7981,19.8321,19.7981,19.8236,692763.0
2016-05-24 11:10:00,23.33,23.34,23.32,23.34,412713.0,19.8236,19.8321,19.8151,19.8321,412713.0
2016-05-24 11:20:00,23.34,23.37,23.33,23.36,594336.0,19.8321,19.8576,19.8236,19.8491,594336.0
2016-05-24 11:30:00,23.36,23.4,23.36,23.38,464133.0,19.8491,19.8831,19.8491,19.8661,464133.0
2016-05-24 11:40:00,23.39,23.39,23.37,23.39,331485.0,19.8746,19.8746,19.8576,19.8746,331485.0
2016-05-24 11:50:00,23.38,23.41,23.37,23.41,465489.0,19.8661,19.8916,19.8576,19.8916,465489.0
2016-05-24 12:00:00,23.41,23.43,23.4,23.42,456987.0,19.8916,19.9086,19.8831,19.9001,456987.0
2016-05-24 12:10:00,23.42,23.42,23.4,23.42,322506.0,19.9001,19.9001,19.8831,19.9001,322506.0
2016-05-24 12:20:00,23.42,23.44,23.42,23.43,451338.0,19.9001,19.9171,19.9001,19.9086,451338.0
2016-05-24 12:30:00,23.42,23.44,23.4,23.41,482745.0,19.9001,19.9171,19.8831,19.8916,482745.0
2016-05-24 12:40:00,23.41,23.44,23.4,23.42,304767.0,19.8916,19.9171,19.8831,19.9001,304767.0
2016-05-24 12:50:00,23.42,23.45,23.42,23.44,307680.0,19.9001,19.9256,19.9001,19.9171,307680.0
2016-05-24 13:00:00,23.44,23.45,23.42,23.43,322395.0,19.9171,19.9256,19.9001,19.9086,322395.0
2016-05-24 13:10:00,23.43,23.45,23.43,23.45,501393.0,19.9086,19.9256,19.9086,19.9256,501393.0
2016-05-24 13:20:00,23.44,23.45,23.4,23.41,247602.0,19.9171,19.9256,19.8831,19.8916,247602.0
2016-05-24 13:30:00,23.41,23.43,23.4,23.41,232977.0,19.8916,19.9086,19.8831,19.8916,232977.0
2016-05-24 13:40:00,23.41,23.44,23.4,23.44,611685.0,19.8916,19.9171,19.8831,19.9171,611685.0
2016-05-24 13:50:00,23.44,23.45,23.42,23.42,589815.0,19.9171,19.9256,19.9001,19.9001,589815.0
2016-05-24 14:00:00,23.42,23.43,23.41,23.42,393408.0,19.9001,19.9086,19.8916,19.9001,393408.0
2016-05-24 14:10:00,23.42,23.45,23.42,23.43,318048.0,19.9001,19.9256,19.9001,19.9086,318048.0
2016-05-24 14:20:00,23.43,23.43,23.42,23.42,279519.0,19.9086,19.9086,19.9001,19.9001,279519.0
2016-05-24 14:30:00,23.42,23.43,23.41,23.42,595710.0,19.9001,19.9086,19.8916,19.9001,595710.0
2016-05-24 14:40:00,23.42,23.43,23.41,23.43,481968.0,19.9001,19.9086,19.8916,19.9086,481968.0
2016-05-24 14:50:00,23.43,23.44,23.42,23.43,427089.0,19.9086,19.9171,19.9001,19.9086,427089.0
2016-05-24 15:00:00,23.43,23.44,23.42,23.44,620634.0,19.9086,19.9171,19.9001,19.9171,620634.0
2016-05-24 15:10:00,23.43,23.47,23.43,23.47,663777.0,19.9086,19.9426,19.9086,19.9426,663777.0
2016-05-24 15:20:00,23.47,23.47,23.43,23.45,923133.0,19.9426,19.9426,19.9086,19.9256,923133.0
2016-05-24 15:30:00,23.45,23.46,23.42,23.42,919668.0,19.9256,19.9341,19.9001,19.9001,919668.0
2016-05-24 15:40:00,23.42,23.44,23.42,23.42,896244.0,19.9001,19.9171,19.9001,19.9001,896244.0
2016-05-24 15:50:00,23.42,23.43,23.4,23.41,1323276.0,19.9001,19.9086,19.8831,19.8916,1323276.0
2016-05-25 09:30:00,23.42,23.5,23.41,23.45,765021.0,19.9001,19.9681,19.8916,19.9256,765021.0
2016-05-25 09:40:00,23.45,23.5,23.44,23.46,393414.0,19.9256,19.9681,19.9171,19.9341,393414.0
2016-05-25 09:50:00,23.46,23.51,23.46,23.49,638676.0,19.9341,19.9766,19.9341,19.9596,638676.0
2016-05-25 10:00:00,23.49,23.53,23.49,23.51,626082.0,19.9596,19.9936,19.9596,19.9766,626082.0
2016-05-25 10:10:00,23.51,23.53,23.47,23.51,373611.0,19.9766,19.9936,19.9426,19.9766,373611.0
2016-05-25 10:20:00,23.5,23.53,23.49,23.51,614805.0,19.9681,19.9936,19.9596,19.9766,614805.0
2016-05-25 10:30:00,23.51,23.53,23.49,23.52,444207.0,19.9766,19.9936,19.9596,19.9851,444207.0
2016-05-25 10:40:00,23.52,23.56,23.51,23.56,597747.0,19.9851,20.0191,19.9766,20.0191,597747.0
2016-05-25 10:50:00,23.56,23.62,23.56,23.61,544164.0,20.0191,20.07,20.0191,20.0615,544164.0
2016-05-25 11:00:00,23.61,23.62,23.57,23.58,395616.0,20.0615,20.07,20.0275,20.036,395616.0
2016-05-25 11:10:00,23.57,23.61,23.56,23.61,345081.0,20.0275,20.0615,20.0191,20.0615,345081.0
2016-05-25 11:20:00,23.61,23.62,23.6,23.61,394062.0,20.0615,20.07,20.053,20.0615,394062.0
2016-05-25 11:30:00,23.61,23.63,23.6,23.62,246570.0,20.0615,20.0785,20.053,20.07,246570.0
2016-05-25 11:40:00,23.62,23.64,23.62,23.63,438357.0,20.07,20.087,20.07,20.0785,438357.0
2016-05-25 11:50:00,23.63,23.65,23.62,23.65,395325.0,20.0785,20.0955,20.07,20.0955,395325.0
2016-05-25 12:00:00,23.65,23.65,23.61,23.61,360411.0,20.0955,20.0955,20.0615,20.0615,360411.0
2016-05-25 12:10:00,23.61,23.62,23.6,23.61,228318.0,20.0615,20.07,20.053,20.0615,228318.0
2016-05-25 12:20:00,23.61,23.62,23.61,23.61,179316.0,20.0615,20.07,20.0615,20.0615,179316.0
2016-05-25 12:30:00,23.61,23.63,23.6,23.62,236841.0,20.0615,20.0785,20.053,20.07,236841.0
2016-05-25 12:40:00,23.63,23.63,23.61,23.62,218604.0,20.0785,20.0785,20.0615,20.07,218604.0
2016-05-25 12:50:00,23.63,23.65,23.62,23.65,462189.0,20.0785,20.0955,20.07,20.0955,462189.0
2016-05-25 13:00:00,23.65,23.67,23.64,23.66,445320.0,20.0955,20.1125,20.087,20.104,445320.0
2016-05-25 13:10:00,23.66,23.66,23.65,23.66,354426.0,20.104,20.104,20.0955,20.104,354426.0
2016-05-25 13:20:00,23.66,23.66,23.65,23.66,286314.0,20.104,20.104,20.0955,20.104,286314.0
2016-05-25 13:30:00,23.66,23.66,23.65,23.65,388392.0,20.104,20.104,20.0955,20.0955,388392.0
2016-05-25 13:40:00,23.65,23.66,23.64,23.65,333846.0,20.0955,20.104,20.087,20.0955,333846.0
2016-05-25 13:50:00,23.65,23.66,23.65,23.66,243630.0,20.0955,20.104,20.0955,20.104,243630.0
2016-05-25 14:00:00,23.66,23.66,23.62,23.63,581406.0,20.104,20.104,20.07,20.0785,581406.0
2016-05-25 14:10:00,23.63,23.65,23.61,23.65,334989.0,20.0785,20.0955,20.0615,20.0955,334989.0
2016-05-25 14:20:00,23.65,23.65,23.63,23.64,425445.0,20.0955,20.0955,20.0785,20.087,425445.0
2016-05-25 14:30:00,23.64,23.66,23.63,23.64,366771.0,20.087,20.104,20.0785,20.087,366771.0
2016-05-25 14:40:00,23.64,23.65,23.61,23.61,321378.0,20.087,20.0955,20.0615,20.0615,321378.0
2016-05-25 14:50:00,23.61,23.62,23.6,23.61,357000.0,20.0615,20.07,20.053,20.0615,357000.0
2016-05-25 15:00:00,23.61,23.62,23.58,23.58,439410.0,20.0615,20.07,20.036,20.036,439410.0
2016-05-25 15:10:00,23.58,23.6,23.58,23.59,414990.0,20.036,20.053,20.036,20.0445,414990.0
2016-05-25 15:20:00,23.59,23.59,23.57,23.58,929955.0,20.0445,20.0445,20.0275,20.036,929955.0
2016-05-25 15:30:00,23.58,23.59,23.55,23.56,850506.0,20.036,20.0445,20.0106,20.0191,850506.0
2016-05-25 15:40:00,23.56,23.56,23.53,23.53,864153.0,20.0191,20.0191,19.9936,19.9936,864153.0
2016-05-25 15:50:00,23.53,23.54,23.48,23.48,2266620.0,19.9936,20.0021,19.9511,19.9511,2266620.0
2016-05-26 09:30:00,23.56,23.68,23.53,23.67,1291890.0,20.0191,20.121,19.9936,20.1125,1291890.0
2016-05-26 09:40:00,23.68,23.79,23.65,23.74,1168152.0,20.121,20.2145,20.0955,20.172,1168152.0
2016-05-26 09:50:00,23.75,23.76,23.68,23.7,685149.0,20.1805,20.189,20.121,20.138,685149.0
2016-05-26 10:00:00,23.7,23.71,23.63,23.69,758394.0,20.138,20.1465,20.0785,20.1295,758394.0
2016-05-26 10:10:00,23.69,23.7,23.65,23.67,423870.0,20.1295,20.138,20.0955,20.1125,423870.0
2016-05-26 10:20:00,23.67,23.7,23.66,23.67,521061.0,20.1125,20.138,20.104,20.1125,521061.0
2016-05-26 10:30:00,23.67,23.69,23.64,23.66,519099.0,20.1125,20.1295,20.087,20.104,519099.0
2016-05-26 10:40:00,23.66,23.67,23.65,23.65,400017.0,20.104,20.1125,20.0955,20.0955,400017.0
2016-05-26 10:50:00,23.65,23.67,23.63,23.65,589797.0,20.0955,20.1125,20.0785,20.0955,589797.0
2016-05-26 11:00:00,23.65,23.67,23.64,23.66,517833.0,20.0955,20.1125,20.087,20.104,517833.0
2016-05-26 11:10:00,23.66,23.67,23.62,23.63,306435.0,20.104,20.1125,20.07,20.0785,306435.0
2016-05-26 11:20:00,23.63,23.66,23.62,23.63,299154.0,20.0785,20.104,20.07,20.0785,299154.0
2016-05-26 11:30:00,23.63,23.64,23.6,23.61,377307.0,20.0785,20.087,20.053,20.0615,377307.0
2016-05-26 11:40:00,23.62,23.62,23.58,23.6,423228.0,20.07,20.07,20.036,20.053,423228.0
2016-05-26 11:50:00,23.6,23.62,23.59,23.6,286689.0,20.053,20.07,20.0445,20.053,286689.0
2016-05-26 12:00:00,23.61,23.62,23.6,23.6,323346.0,20.0615,20.07,20.053,20.053,323346.0
2016-05-26 12:10:00,23.61,23.62,23.6,23.61,270951.0,20.0615,20.07,20.053,20.0615,270951.0
2016-05-26 12:20:00,23.61,23.62,23.59,23.59,182208.0,20.0615,20.07,20.0445,20.0445,182208.0
2016-05-26 12:30:00,23.59,23.6,23.57,23.6,300939.0,20.0445,20.053,20.0275,20.053,300939.0
2016-05-26 12:40:00,23.6,23.62,23.6,23.61,438552.0,20.053,20.07,20.053,20.0615,438552.0
2016-05-26 12:50:00,23.61,23.62,23.6,23.61,149325.0,20.0615,20.07,20.053,20.0615,149325.0
2016-05-26 13:00:00,23.61,23.62,23.58,23.59,232671.0,20.0615,20.07,20.036,20.0445,232671.0
2016-05-26 13:10:00,23.59,23.62,23.59,23.62,233274.0,20.0445,20.07,20.0445,20.07,233274.0
2016-05-26 13:20:00,23.62,23.63,23.61,23.63,277314.0,20.07,20.0785,20.0615,20.0785,277314.0
2016-05-26 13:30:00,23.63,23.63,23.61,23.62,283365.0,20.0785,20.0785,20.0615,20.07,283365.0
2016-05-26 13:40:00,23.61,23.62,23.61,23.62,212370.0,20.0615,20.07,20.0615,20.07,212370.0
2016-05-26 13:50:00,23.61,23.64,23.61,23.63,971568.0,20.0615,20.087,20.0615,20.0785,971568.0
2016-05-26 14:00:00,23.64,23.64,23.62,23.64,413766.0,20.087,20.087,20.07,20.087,413766.0
2016-05-26 14:10:00,23.64,23.66,23.64,23.65,454704.0,20.087,20.104,20.087,20.0955,454704.0
2016-05-26 14:20:00,23.65,23.66,23.65,23.65,419463.0,20.0955,20.104,20.0955,20.0955,419463.0
2016-05-26 14:30:00,23.65,23.66,23.63,23.64,235491.0,20.0955,20.104,20.0785,20.087,235491.0
2016-05-26 14:40:00,23.64,23.65,23.63,23.65,633960.0,20.087,20.0955,20.0785,20.0955,633960.0
2016-05-26 14:50:00,23.65,23.65,23.62,23.63,381690.0,20.0955,20.0955,20.07,20.0785,381690.0
2016-05-26 15:00:00,23.63,23.64,23.62,23.63,218598.0,20.0785,20.087,20.07,20.0785,218598.0
2016-05-26 15:10:00,23.63,23.64,23.62,23.63,454773.0,20.0785,20.087,20.07,20.0785,454773.0
2016-05-26 15:20:00,23.63,23.64,23.62,23.63,406686.0,20.0785,20.087,20.07,20.0785,406686.0
2016-05-26 15:30:00,23.63,23.63,23.61,23.62,491715.0,20.0785,20.0785,20.0615,20.07,491715.0
2016-05-26 15:40:00,23.62,23.64,23.62,23.63,708810.0,20.07,20.087,20.07,20.0785,708810.0
2016-05-26 15:50:00,23.63,23.63,23.58,23.6,1517547.0,20.0785,20.0785,20.036,20.053,1517547.0
2016-05-27 09:30:00,23.62,23.63,23.54,23.59,561606.0,20.07,20.0785,20.0021,20.0445,561606.0
2016-05-27 09:40:00,23.59,23.62,23.58,23.62,385422.0,20.0445,20.07,20.036,20.07,385422.0
2016-05-27 09:50:00,23.62,23.62,23.57,23.6,475713.0,20.07,20.07,20.0275,20.053,475713.0
2016-05-27 10:00:00,23.6,23.63,23.59,23.6,479649.0,20.053,20.0785,20.0445,20.053,479649.0
2016-05-27 10:10:00,23.6,23.61,23.57,23.6,316851.0,20.053,20.0615,20.0275,20.053,316851.0
2016-05-27 10:20:00,23.6,23.61,23.57,23.58,278007.0,20.053,20.0615,20.0275,20.036,278007.0
2016-05-27 10:30:00,23.58,23.59,23.56,23.58,299064.0,20.036,20.0445,20.0191,20.036,299064.0
2016-05-27 10:40:00,23.58,23.59,23.54,23.58,356673.0,20.036,20.0445,20.0021,20.036,356673.0
2016-05-27 10:50:00,23.58,23.59,23.57,23.58,227694.0,20.036,20.0445,20.0275,20.036,227694.0
2016-05-27 11:00:00,23.57,23.59,23.56,23.56,360558.0,20.0275,20.0445,20.0191,20.0191,360558.0
2016-05-27 11:10:00,23.56,23.57,23.54,23.54,276069.0,20.0191,20.0275,20.0021,20.0021,276069.0
2016-05-27 11:20:00,23.54,23.55,23.51,23.54,596892.0,20.0021,20.0106,19.9766,20.0021,596892.0
2016-05-27 11:30:00,23.54,23.55,23.52,23.52,545118.0,20.0021,20.0106,19.9851,19.9851,545118.0
2016-05-27 11:40:00,23.52,23.53,23.5,23.5,313452.0,19.9851,19.9936,19.9681,19.9681,313452.0
2016-05-27 11:50:00,23.5,23.54,23.5,23.52,189777.0,19.9681,20.0021,19.9681,19.9851,189777.0
2016-05-27 12:00:00,23.52,23.55,23.52,23.54,138774.0,19.9851,20.0106,19.9851,20.0021,138774.0
2016-05-27 12:10:00,23.54,23.56,23.53,23.56,121407.0,20.0021,20.0191,19.9936,20.0191,121407.0
2016-05-27 12:20:00,23.56,23.56,23.55,23.56,193848.0,20.0191,20.0191,20.0106,20.0191,193848.0
2016-05-27 12:30:00,23.56,23.57,23.55,23.56,235455.0,20.0191,20.0275,20.0106,20.0191,235455.0
2016-05-27 12:40:00,23.56,23.57,23.55,23.55,112095.0,20.0191,20.0275,20.0106,20.0106,112095.0
2016-05-27 12:50:00,23.55,23.56,23.54,23.56,162453.0,20.0106,20.0191,20.0021,20.0191,162453.0
2016-05-27 13:00:00,23.56,23.58,23.56,23.57,210369.0,20.0191,20.036,20.0191,20.0275,210369.0
2016-05-27 13:10:00,23.57,23.58,23.56,23.57,210792.0,20.0275,20.036,20.0191,20.0275,210792.0
2016-05-27 13:20:00,23.58,23.59,23.57,23.59,238254.0,20.036,20.0445,20.0275,20.0445,238254.0
2016-05-27 13:30:00,23.59,23.6,23.55,23.55,384747.0,20.0445,20.053,20.0106,20.0106,384747.0
2016-05-27 13:40:00,23.55,23.59,23.53,23.59,190905.0,20.0106,20.0445,19.9936,20.0445,190905.0
2016-05-27 13:50:00,23.59,23.59,23.57,23.58,202137.0,20.0445,20.0445,20.0275,20.036,202137.0
2016-05-27 14:00:00,23.58,23.58,23.56,23.57,198459.0,20.036,20.036,20.0191,20.0275,198459.0
2016-05-27 14:10:00,23.57,23.59,23.56,23.59,197874.0,20.0275,20.0445,20.0191,20.0445,197874.0
2016-05-27 14:20:00,23.59,23.61,23.58,23.6,211962.0,20.0445,20.0615,20.036,20.053,211962.0
2016-05-27 14:30:00,23.6,23.61,23.53,23.55,583899.0,20.053,20.0615,19.9936,20.0106,583899.0
2016-05-27 14:40:00,23.54,23.57,23.53,23.56,242985.0,20.0021,20.0275,19.9936,20.0191,242985.0
2016-05-27 14:50:00,23.56,23.57,23.55,23.57,162069.0,20.0191,20.0275,20.0106,20.0275,162069.0
2016-05-27 15:00:00,23.57,23.59,23.56,23.58,235746.0,20.0275,20.0445,20.0191,20.036,235746.0
2016-05-27 15:10:00,23.58,23.59,23.57,23.58,237618.0,20.036,20.0445,20.0275,20.036,237618.0
2016-05-27 15:20:00,23.58,23.6,23.57,23.6,261855.0,20.036,20.053,20.0275,20.053,261855.0
2016-05-27 15:30:00,23.6,23.6,23.57,23.57,1061340.0,20.053,20.053,20.0275,20.0275,1061340.0
2016-05-27 15:40:00,23.57,23.6,23.57,23.6,744660.0,20.0275,20.053,20.0275,20.053,744660.0
2016-05-27 15:50:00,23.6,23.6,23.57,23.59,1835448.0,20.053,20.053,20.0275,20.0445,1835448.0
2016-05-31 09:30:00,23.53,23.66,23.49,23.59,887406.0,19.9936,20.104,19.9596,20.0445,887406.0
2016-05-31 09:40:00,23.59,23.66,23.59,23.61,337575.0,20.0445,20.104,20.0445,20.0615,337575.0
2016-05-31 09:50:00,23.61,23.65,23.59,23.63,846246.0,20.0615,20.0955,20.0445,20.0785,846246.0
2016-05-31 10:00:00,23.63,23.67,23.63,23.66,382683.0,20.0785,20.1125,20.0785,20.104,382683.0
2016-05-31 10:10:00,23.66,23.66,23.62,23.65,418920.0,20.104,20.104,20.07,20.0955,418920.0
2016-05-31 10:20:00,23.65,23.66,23.62,23.62,298704.0,20.0955,20.104,20.07,20.07,298704.0
2016-05-31 10:30:00,23.62,23.64,23.61,23.61,545757.0,20.07,20.087,20.0615,20.0615,545757.0
2016-05-31 10:40:00,23.61,23.63,23.58,23.62,442749.0,20.0615,20.0785,20.036,20.07,442749.0
2016-05-31 10:50:00,23.62,23.62,23.58,23.58,280932.0,20.07,20.07,20.036,20.036,280932.0
2016-05-31 11:00:00,23.58,23.59,23.55,23.57,456720.0,20.036,20.0445,20.0106,20.0275,456720.0
2016-05-31 11:10:00,23.57,23.6,23.56,23.58,337293.0,20.0275,20.053,20.0191,20.036,337293.0
2016-05-31 11:20:00,23.58,23.62,23.55,23.61,490305.0,20.036,20.07,20.0106,20.0615,490305.0
2016-05-31 11:30:00,23.61,23.62,23.59,23.59,517392.0,20.0615,20.07,20.0445,20.0445,517392.0
2016-05-31 11:40:00,23.59,23.59,23.56,23.58,296517.0,20.0445,20.0445,20.0191,20.036,296517.0
2016-05-31 11:50:00,23.58,23.59,23.57,23.57,192360.0,20.036,20.0445,20.0275,20.0275,192360.0
2016-05-31 12:00:00,23.57,23.58,23.56,23.56,208464.0,20.0275,20.036,20.0191,20.0191,208464.0
2016-05-31 12:10:00,23.56,23.57,23.53,23.57,236139.0,20.0191,20.0275,19.9936,20.0275,236139.0
2016-05-31 12:20:00,23.57,23.58,23.55,23.57,209820.0,20.0275,20.036,20.0106,20.0275,209820.0
2016-05-31 12:30:00,23.57,23.58,23.55,23.56,158808.0,20.0275,20.036,20.0106,20.0191,158808.0
2016-05-31 12:40:00,23.56,23.59,23.55,23.57,225585.0,20.0191,20.0445,20.0106,20.0275,225585.0
2016-05-31 12:50:00,23.57,23.59,23.57,23.59,154944.0,20.0275,20.0445,20.0275,20.0445,154944.0
2016-05-31 13:00:00,23.59,23.59,23.56,23.56,438228.0,20.0445,20.0445,20.0191,20.0191,438228.0
2016-05-31 13:10:00,23.56,23.57,23.55,23.57,228831.0,20.0191,20.0275,20.0106,20.0275,228831.0
2016-05-31 13:20:00,23.57,23.62,23.57,23.61,286833.0,20.0275,20.07,20.0275,20.0615,286833.0
2016-05-31 13:30:00,23.61,23.63,23.61,23.63,289650.0,20.0615,20.0785,20.0615,20.0785,289650.0
2016-05-31 13:40:00,23.63,23.63,23.61,23.63,235110.0,20.0785,20.0785,20.0615,20.0785,235110.0
2016-05-31 13:50:00,23.63,23.64,23.62,23.62,228258.0,20.0785,20.087,20.07,20.07,228258.0
2016-05-31 14:00:00,23.62,23.62,23.56,23.56,337533.0,20.07,20.07,20.0191,20.0191,337533.0
2016-05-31 14:10:00,23.56,23.59,23.56,23.57,301920.0,20.0191,20.0445,20.0191,20.0275,301920.0
2016-05-31 14:20:00,23.57,23.63,23.57,23.6,296763.0,20.0275,20.0785,20.0275,20.053,296763.0
2016-05-31 14:30:00,23.6,23.6,23.58,23.59,226095.0,20.053,20.053,20.036,20.0445,226095.0
2016-05-31 14:40:00,23.59,23.6,23.58,23.6,265743.0,20.0445,20.053,20.036,20.053,265743.0
2016-05-31 14:50:00,23.6,23.6,23.59,23.6,251517.0,20.053,20.053,20.0445,20.053,251517.0
2016-05-31 15:00:00,23.59,23.6,23.57,23.58,366675.0,20.0445,20.053,20.0275,20.036,366675.0
2016-05-31 15:10:00,23.58,23.61,23.58,23.59,637893.0,20.036,20.0615,20.036,20.0445,637893.0
2016-05-31 15:20:00,23.6,23.6,23.57,23.59,552534.0,20.053,20.053,20.0275,20.0445,552534.0
2016-05-31 15:30:00,23.58,23.62,23.58,23.61,634794.0,20.036,20.07,20.036,20.0615,634794.0
2016-05-31 15:40:00,23.61,23.64,23.6,23.62,963093.0,20.0615,20.087,20.053,20.07,963093.0
2016-05-31 15:50:00,23.62,23.63,23.59,23.59,1591356.0,20.07,20.0785,20.0445,20.0445,1591356.0
2016-06-01 09:30:00,23.5,23.58,23.47,23.55,1324551.0,19.9681,20.036,19.9426,20.0106,1324551.0
2016-06-01 09:40:00,23.55,23.63,23.54,23.62,546327.0,20.0106,20.0785,20.0021,20.07,546327.0
2016-06-01 09:50:00,23.62,23.64,23.55,23.58,684900.0,20.07,20.087,20.0106,20.036,684900.0
2016-06-01 10:00:00,23.57,23.61,23.55,23.6,705765.0,20.0275,20.0615,20.0106,20.053,705765.0
2016-06-01 10:10:00,23.6,23.61,23.54,23.55,499989.0,20.053,20.0615,20.0021,20.0106,499989.0
2016-06-01 10:20:00,23.55,23.56,23.49,23.5,646242.0,20.0106,20.0191,19.9596,19.9681,646242.0
2016-06-01 10:30:00,23.5,23.57,23.5,23.52,365826.0,19.9681,20.0275,19.9681,19.9851,365826.0
2016-06-01 10:40:00,23.52,23.57,23.51,23.56,294210.0,19.9851,20.0275,19.9766,20.0191,294210.0
2016-06-01 10:50:00,23.56,23.59,23.56,23.56,332766.0,20.0191,20.0445,20.0191,20.0191,332766.0
2016-06-01 11:00:00,23.56,23.61,23.56,23.59,362148.0,20.0191,20.0615,20.0191,20.0445,362148.0
2016-06-01 11:10:00,23.59,23.59,23.55,23.57,297159.0,20.0445,20.0445,20.0106,20.0275,297159.0
2016-06-01 11:20:00,23.57,23.57,23.53,23.55,346356.0,20.0275,20.0275,19.9936,20.0106,346356.0
2016-06-01 11:30:00,23.55,23.57,23.52,23.53,287688.0,20.0106,20.0275,19.9851,19.9936,287688.0
2016-06-01 11:40:00,23.52,23.55,23.52,23.55,290664.0,19.9851,20.0106,19.9851,20.0106,290664.0
2016-06-01 11:50:00,23.55,23.57,23.53,23.55,203658.0,20.0106,20.0275,19.9936,20.0106,203658.0
2016-06-01 12:00:00,23.55,23.6,23.54,23.58,571746.0,20.0106,20.053,20.0021,20.036,571746.0
2016-06-01 12:10:00,23.58,23.59,23.56,23.57,444021.0,20.036,20.0445,20.0191,20.0275,444021.0
2016-06-01 12:20:00,23.57,23.59,23.56,23.56,325239.0,20.0275,20.0445,20.0191,20.0191,325239.0
2016-06-01 12:30:00,23.56,23.57,23.51,23.51,251763.0,20.0191,20.0275,19.9766,19.9766,251763.0
2016-06-01 12:40:00,23.51,23.53,23.51,23.52,230403.0,19.9766,19.9936,19.9766,19.9851,230403.0
2016-06-01 12:50:00,23.52,23.53,23.5,23.52,300888.0,19.9851,19.9936,19.9681,19.9851,300888.0
2016-06-01 13:00:00,23.52,23.55,23.52,23.54,197145.0,19.9851,20.0106,19.9851,20.0021,197145.0
2016-06-01 13:10:00,23.54,23.56,23.54,23.55,224367.0,20.0021,20.0191,20.0021,20.0106,224367.0
2016-06-01 13:20:00,23.55,23.55,23.53,23.54,235029.0,20.0106,20.0106,19.9936,20.0021,235029.0
2016-06-01 13:30:00,23.54,23.55,23.52,23.53,204417.0,20.0021,20.0106,19.9851,19.9936,204417.0
2016-06-01 13:40:00,23.53,23.54,23.52,23.52,368436.0,19.9936,20.0021,19.9851,19.9851,368436.0
2016-06-01 13:50:00,23.52,23.52,23.5,23.52,599136.0,19.9851,19.9851,19.9681,19.9851,599136.0
2016-06-01 14:00:00,23.52,23.52,23.5,23.51,334119.0,19.9851,19.9851,19.9681,19.9766,334119.0
2016-06-01 14:10:00,23.51,23.55,23.51,23.54,338835.0,19.9766,20.0106,19.9766,20.0021,338835.0
2016-06-01 14:20:00,23.54,23.55,23.52,23.53,253707.0,20.0021,20.0106,19.9851,19.9936,253707.0
2016-06-01 14:30:00,23.53,23.54,23.48,23.49,596913.0,19.9936,20.0021,19.9511,19.9596,596913.0
2016-06-01 14:40:00,23.5,23.51,23.49,23.5,371757.0,19.9681,19.9766,19.9596,19.9681,371757.0
2016-06-01 14:50:00,23.5,23.52,23.49,23.52,393396.0,19.9681,19.9851,19.9596,19.9851,393396.0
2016-06-01 15:00:00,23.51,23.52,23.49,23.5,519381.0,19.9766,19.9851,19.9596,19.9681,519381.0
2016-06-01 15:10:00,23.5,23.51,23.49,23.5,412623.0,19.9681,19.9766,19.9596,19.9681,412623.0
2016-06-01 15:20:00,23.5,23.51,23.49,23.5,478041.0,19.9681,19.9766,19.9596,19.9681,478041.0
2016-06-01 15:30:00,23.5,23.51,23.5,23.5,644703.0,19.9681,19.9766,19.9681,19.9681,644703.0
2016-06-01 15:40:00,23.5,23.53,23.49,23.5,1143948.0,19.9681,19.9936,19.9596,19.9681,1143948.0
2016-06-01 15:50:00,23.5,23.51,23.47,23.5,1423824.0,19.9681,19.9766,19.9426,19.9681,1423824.0
2016-06-02 09:30:00,23.5,23.52,23.4,23.44,794790.0,19.9681,19.9851,19.8831,19.9171,794790.0
2016-06-02 09:40:00,23.44,23.49,23.41,23.41,1016226.0,19.9171,19.9596,19.8916,19.8916,1016226.0
2016-06-02 09:50:00,23.41,23.45,23.39,23.42,648543.0,19.8916,19.9256,19.8746,19.9001,648543.0
2016-06-02 10:00:00,23.43,23.43,23.38,23.42,696567.0,19.9086,19.9086,19.8661,19.9001,696567.0
2016-06-02 10:10:00,23.42,23.45,23.4,23.4,494352.0,19.9001,19.9256,19.8831,19.8831,494352.0
2016-06-02 10:20:00,23.41,23.43,23.39,23.42,306696.0,19.8916,19.9086,19.8746,19.9001,306696.0
2016-06-02 10:30:00,23.42,23.5,23.42,23.5,285801.0,19.9001,19.9681,19.9001,19.9681,285801.0
2016-06-02 10:40:00,23.5,23.5,23.45,23.48,203151.0,19.9681,19.9681,19.9256,19.9511,203151.0
2016-06-02 10:50:00,23.48,23.5,23.46,23.47,209763.0,19.9511,19.9681,19.9341,19.9426,209763.0
2016-06-02 11:00:00,23.47,23.48,23.43,23.45,245268.0,19.9426,19.9511,19.9086,19.9256,245268.0
2016-06-02 11:10:00,23.45,23.48,23.44,23.45,329238.0,19.9256,19.9511,19.9171,19.9256,329238.0
2016-06-02 11:20:00,23.45,23.49,23.44,23.46,306639.0,19.9256,19.9596,19.9171,19.9341,306639.0
2016-06-02 11:30:00,23.46,23.48,23.46,23.46,213972.0,19.9341,19.9511,19.9341,19.9341,213972.0
2016-06-02 11:40:00,23.46,23.5,23.46,23.49,246552.0,19.9341,19.9681,19.9341,19.9596,246552.0
2016-06-02 11:50:00,23.49,23.52,23.49,23.49,317787.0,19.9596,19.9851,19.9596,19.9596,317787.0
2016-06-02 12:00:00,23.49,23.49,23.46,23.47,197385.0,19.9596,19.9596,19.9341,19.9426,197385.0
2016-06-02 12:10:00,23.47,23.5,23.47,23.48,166929.0,19.9426,19.9681,19.9426,19.9511,166929.0
2016-06-02 12:20:00,23.49,23.5,23.47,23.48,115479.0,19.9596,19.9681,19.9426,19.9511,115479.0
2016-06-02 12:30:00,23.48,23.51,23.48,23.5,133953.0,19.9511,19.9766,19.9511,19.9681,133953.0
2016-06-02 12:40:00,23.5,23.52,23.49,23.52,214470.0,19.9681,19.9851,19.9596,19.9851,214470.0
2016-06-02 12:50:00,23.52,23.56,23.51,23.53,412131.0,19.9851,20.0191,19.9766,19.9936,412131.0
2016-06-02 13:00:00,23.53,23.57,23.53,23.56,424374.0,19.9936,20.0275,19.9936,20.0191,424374.0
2016-06-02 13:10:00,23.56,23.59,23.56,23.59,516420.0,20.0191,20.0445,20.0191,20.0445,516420.0
2016-06-02 13:20:00,23.59,23.63,23.58,23.62,590949.0,20.0445,20.0785,20.036,20.07,590949.0
2016-06-02 13:30:00,23.62,23.64,23.6,23.6,499767.0,20.07,20.087,20.053,20.053,499767.0
2016-06-02 13:40:00,23.6,23.6,23.58,23.59,203574.0,20.053,20.053,20.036,20.0445,203574.0
2016-06-02 13:50:00,23.59,23.62,23.58,23.59,434775.0,20.0445,20.07,20.036,20.0445,434775.0
2016-06-02 14:00:00,23.59,23.67,23.58,23.64,787176.0,20.0445,20.1125,20.036,20.087,787176.0
2016-06-02 14:10:00,23.65,23.66,23.63,23.65,439101.0,20.0955,20.104,20.0785,20.0955,439101.0
2016-06-02 14:20:00,23.65,23.65,23.6,23.62,430989.0,20.0955,20.0955,20.053,20.07,430989.0
2016-06-02 14:30:00,23.62,23.62,23.61,23.62,398802.0,20.07,20.07,20.0615,20.07,398802.0
2016-06-02 14:40:00,23.62,23.63,23.61,23.61,273831.0,20.07,20.0785,20.0615,20.0615,273831.0
2016-06-02 14:50:00,23.61,23.62,23.61,23.62,264033.0,20.0615,20.07,20.0615,20.07,264033.0
2016-06-02 15:00:00,23.62,23.63,23.59,23.59,251184.0,20.07,20.0785,20.0445,20.0445,251184.0
2016-06-02 15:10:00,23.59,23.61,23.59,23.6,327147.0,20.0445,20.0615,20.0445,20.053,327147.0
2016-06-02 15:20:00,23.6,23.62,23.6,23.61,560229.0,20.053,20.07,20.053,20.0615,560229.0
2016-06-02 15:30:00,23.61,23.64,23.61,23.64,924456.0,20.0615,20.087,20.0615,20.087,924456.0
2016-06-02 15:40:00,23.64,23.64,23.61,23.62,444048.0,20.087,20.087,20.0615,20.07,444048.0
2016-06-02 15:50:00,23.62,23.65,23.62,23.64,1122783.0,20.07,20.0955,20.07,20.087,1122783.0
2016-06-03 09:30:00,23.52,23.65,23.51,23.58,1437675.0,19.9851,20.0955,19.9766,20.036,1437675.0
2016-06-03 09:40:00,23.58,23.64,23.56,23.62,1216662.0,20.036,20.087,20.0191,20.07,1216662.0
2016-06-03 09:50:00,23.61,23.63,23.54,23.59,814293.0,20.0615,20.0785,20.0021,20.0445,814293.0
2016-06-03 10:00:00,23.59,23.61,23.55,23.59,486114.0,20.0445,20.0615,20.0106,20.0445,486114.0
2016-06-03 10:10:00,23.59,23.6,23.56,23.6,393090.0,20.0445,20.053,20.0191,20.053,393090.0
2016-06-03 10:20:00,23.6,23.62,23.57,23.6,479775.0,20.053,20.07,20.0275,20.053,479775.0
2016-06-03 10:30:00,23.6,23.62,23.58,23.59,372180.0,20.053,20.07,20.036,20.0445,372180.0
2016-06-03 10:40:00,23.59,23.61,23.56,23.61,413421.0,20.0445,20.0615,20.0191,20.0615,413421.0
2016-06-03 10:50:00,23.61,23.63,23.58,23.58,303390.0,20.0615,20.0785,20.036,20.036,303390.0
2016-06-03 11:00:00,23.59,23.61,23.56,23.56,346833.0,20.0445,20.0615,20.0191,20.0191,346833.0
2016-06-03 11:10:00,23.56,23.61,23.56,23.6,277053.0,20.0191,20.0615,20.0191,20.053,277053.0
2016-06-03 11:20:00,23.6,23.62,23.59,23.61,261129.0,20.053,20.07,20.0445,20.0615,261129.0
2016-06-03 11:30:00,23.61,23.64,23.6,23.64,295734.0,20.0615,20.087,20.053,20.087,295734.0
2016-06-03 11:40:00,23.64,23.67,23.64,23.66,569451.0,20.087,20.1125,20.087,20.104,569451.0
2016-06-03 11:50:00,23.66,23.67,23.64,23.66,513081.0,20.104,20.1125,20.087,20.104,513081.0
2016-06-03 12:00:00,23.66,23.67,23.61,23.62,480975.0,20.104,20.1125,20.0615,20.07,480975.0
2016-06-03 12:10:00,23.62,23.65,23.61,23.63,267609.0,20.07,20.0955,20.0615,20.0785,267609.0
2016-06-03 12:20:00,23.63,23.64,23.62,23.64,149889.0,20.0785,20.087,20.07,20.087,149889.0
2016-06-03 12:30:00,23.64,23.65,23.62,23.63,328419.0,20.087,20.0955,20.07,20.0785,328419.0
2016-06-03 12:40:00,23.63,23.64,23.61,23.63,185877.0,20.0785,20.087,20.0615,20.0785,185877.0
2016-06-03 12:50:00,23.63,23.64,23.6,23.62,208863.0,20.0785,20.087,20.053,20.07,208863.0
2016-06-03 13:00:00,23.62,23.64,23.61,23.64,273480.0,20.07,20.087,20.0615,20.087,273480.0
2016-06-03 13:10:00,23.63,23.64,23.63,23.64,173817.0,20.0785,20.087,20.0785,20.087,173817.0
2016-06-03 13:20:00,23.64,23.66,23.62,23.62,623220.0,20.087,20.104,20.07,20.07,623220.0
2016-06-03 13:30:00,23.63,23.65,23.62,23.63,218802.0,20.0785,20.0955,20.07,20.0785,218802.0
2016-06-03 13:40:00,23.63,23.66,23.63,23.64,170802.0,20.0785,20.104,20.0785,20.087,170802.0
2016-06-03 13:50:00,23.64,23.65,23.62,23.65,165975.0,20.087,20.0955,20.07,20.0955,165975.0
2016-06-03 14:00:00,23.65,23.66,23.64,23.65,255114.0,20.0955,20.104,20.087,20.0955,255114.0
2016-06-03 14:10:00,23.65,23.65,23.63,23.64,188223.0,20.0955,20.0955,20.0785,20.087,188223.0
2016-06-03 14:20:00,23.64,23.67,23.62,23.67,278109.0,20.087,20.1125,20.07,20.1125,278109.0
2016-06-03 14:30:00,23.67,23.68,23.66,23.67,404970.0,20.1125,20.121,20.104,20.1125,404970.0
2016-06-03 14:40:00,23.67,23.68,23.64,23.65,313599.0,20.1125,20.121,20.087,20.0955,313599.0
2016-06-03 14:50:00,23.65,23.66,23.64,23.65,247833.0,20.0955,20.104,20.087,20.0955,247833.0
2016-06-03 15:00:00,23.65,23.65,23.61,23.63,255360.0,20.0955,20.0955,20.0615,20.0785,255360.0
2016-06-03 15:10:00,23.63,23.65,23.62,23.64,299145.0,20.0785,20.0955,20.07,20.087,299145.0
2016-06-03 15:20:00,23.64,23.66,23.63,23.65,248001.0,20.087,20.104,20.0785,20.0955,248001.0
2016-06-03 15:30:00,23.65,23.67,23.64,23.65,381429.0,20.0955,20.1125,20.087,20.0955,381429.0
2016-06-03 15:40:00,23.66,23.66,23.61,23.63,401127.0,20.104,20.104,20.0615,20.0785,401127.0
2016-06-03 15:50:00,23.64,23.65,23.61,23.62,1033488.0,20.087,20.0955,20.0615,20.07,1033488.0
2016-06-06 09:30:00,23.84,23.85,23.7,23.75,2165205.0,20.257,20.2655,20.138,20.1805,2165205.0
2016-06-06 09:40:00,23.75,23.79,23.69,23.69,1846350.0,20.1805,20.2145,20.1295,20.1295,1846350.0
2016-06-06 09:50:00,23.69,23.76,23.69,23.71,798171.0,20.1295,20.189,20.1295,20.1465,798171.0
2016-06-06 10:00:00,23.71,23.76,23.69,23.69,849984.0,20.1465,20.189,20.1295,20.1295,849984.0
2016-06-06 10:10:00,23.69,23.73,23.69,23.69,795249.0,20.1295,20.1635,20.1295,20.1295,795249.0
2016-06-06 10:20:00,23.7,23.72,23.67,23.69,752409.0,20.138,20.155,20.1125,20.1295,752409.0
2016-06-06 10:30:00,23.69,23.71,23.68,23.68,579051.0,20.1295,20.1465,20.121,20.121,579051.0
2016-06-06 10:40:00,23.69,23.69,23.67,23.67,554946.0,20.1295,20.1295,20.1125,20.1125,554946.0
2016-06-06 10:50:00,23.67,23.72,23.67,23.72,394545.0,20.1125,20.155,20.1125,20.155,394545.0
2016-06-06 11:00:00,23.72,23.74,23.7,23.74,426258.0,20.155,20.172,20.138,20.172,426258.0
2016-06-06 11:10:00,23.74,23.74,23.72,23.73,545064.0,20.172,20.172,20.155,20.1635,545064.0
2016-06-06 11:20:00,23.73,23.76,23.7,23.71,609438.0,20.1635,20.189,20.138,20.1465,609438.0
2016-06-06 11:30:00,23.71,23.73,23.69,23.72,632040.0,20.1465,20.1635,20.1295,20.155,632040.0
2016-06-06 11:40:00,23.72,23.73,23.7,23.7,414846.0,20.155,20.1635,20.138,20.138,414846.0
2016-06-06 11:50:00,23.7,23.73,23.7,23.71,487812.0,20.138,20.1635,20.138,20.1465,487812.0
2016-06-06 12:00:00,23.71,23.72,23.7,23.7,366441.0,20.1465,20.155,20.138,20.138,366441.0
2016-06-06 12:10:00,23.7,23.72,23.7,23.7,305127.0,20.138,20.155,20.138,20.138,305127.0
2016-06-06 12:20:00,23.7,23.73,23.7,23.71,353799.0,20.138,20.1635,20.138,20.1465,353799.0
2016-06-06 12:30:00,23.71,23.75,23.68,23.72,523641.0,20.1465,20.1805,20.121,20.155,523641.0
2016-06-06 12:40:00,23.73,23.75,23.71,23.71,385641.0,20.1635,20.1805,20.1465,20.1465,385641.0
2016-06-06 12:50:00,23.71,23.71,23.67,23.69,491868.0,20.1465,20.1465,20.1125,20.1295,491868.0
2016-06-06 13:00:00,23.69,23.72,23.68,23.72,325989.0,20.1295,20.155,20.121,20.155,325989.0
2016-06-06 13:10:00,23.72,23.74,23.71,23.72,419787.0,20.155,20.172,20.1465,20.155,419787.0
2016-06-06 13:20:00,23.72,23.74,23.72,23.73,266202.0,20.155,20.172,20.155,20.1635,266202.0
2016-06-06 13:30:00,23.73,23.76,23.73,23.74,415263.0,20.1635,20.189,20.1635,20.172,415263.0
2016-06-06 13:40:00,23.74,23.74,23.71,23.72,438495.0,20.172,20.172,20.1465,20.155,438495.0
2016-06-06 13:50:00,23.72,23.76,23.72,23.73,349749.0,20.155,20.189,20.155,20.1635,349749.0
2016-06-06 14:00:00,23.74,23.74,23.71,23.72,343977.0,20.172,20.172,20.1465,20.155,343977.0
2016-06-06 14:10:00,23.72,23.74,23.71,23.73,315492.0,20.155,20.172,20.1465,20.1635,315492.0
2016-06-06 14:20:00,23.73,23.76,23.72,23.73,367032.0,20.1635,20.189,20.155,20.1635,367032.0
2016-06-06 14:30:00,23.73,23.75,23.73,23.74,315777.0,20.1635,20.1805,20.1635,20.172,315777.0
2016-06-06 14:40:00,23.74,23.75,23.72,23.72,380739.0,20.172,20.1805,20.155,20.155,380739.0
2016-06-06 14:50:00,23.72,23.73,23.7,23.7,550524.0,20.155,20.1635,20.138,20.138,550524.0
2016-06-06 15:00:00,23.7,23.71,23.69,23.7,381969.0,20.138,20.1465,20.1295,20.138,381969.0
2016-06-06 15:10:00,23.7,23.71,23.67,23.68,543888.0,20.138,20.1465,20.1125,20.121,543888.0
2016-06-06 15:20:00,23.68,23.69,23.67,23.68,633348.0,20.121,20.1295,20.1125,20.121,633348.0
2016-06-06 15:30:00,23.67,23.7,23.67,23.7,452196.0,20.1125,20.138,20.1125,20.138,452196.0
2016-06-06 15:40:00,23.7,23.7,23.68,23.69,644175.0,20.138,20.138,20.121,20.1295,644175.0
2016-06-06 15:50:00,23.69,23.7,23.68,23.69,1293456.0,20.1295,20.138,20.121,20.1295,1293456.0
2016-06-07 09:30:00,23.7,23.73,23.66,23.71,871161.0,20.138,20.1635,20.104,20.1465,871161.0
2016-06-07 09:40:00,23.71,23.72,23.68,23.71,912255.0,20.1465,20.155,20.121,20.1465,912255.0
2016-06-07 09:50:00,23.71,23.73,23.68,23.72,433137.0,20.1465,20.1635,20.121,20.155,433137.0
2016-06-07 10:00:00,23.72,23.77,23.72,23.73,772074.0,20.155,20.1975,20.155,20.1635,772074.0
2016-06-07 10:10:00,23.73,23.75,23.7,23.74,434259.0,20.1635,20.1805,20.138,20.172,434259.0
2016-06-07 10:20:00,23.74,23.74,23.71,23.73,484863.0,20.172,20.172,20.1465,20.1635,484863.0
2016-06-07 10:30:00,23.73,23.74,23.72,23.72,306447.0,20.1635,20.172,20.155,20.155,306447.0
2016-06-07 10:40:00,23.72,23.76,23.72,23.72,348054.0,20.155,20.189,20.155,20.155,348054.0
2016-06-07 10:50:00,23.73,23.76,23.72,23.75,288969.0,20.1635,20.189,20.155,20.1805,288969.0
2016-06-07 11:00:00,23.75,23.76,23.72,23.75,253740.0,20.1805,20.189,20.155,20.1805,253740.0
2016-06-07 11:10:00,23.75,23.77,23.74,23.76,266646.0,20.1805,20.1975,20.172,20.189,266646.0
2016-06-07 11:20:00,23.75,23.77,23.74,23.74,253257.0,20.1805,20.1975,20.172,20.172,253257.0
2016-06-07 11:30:00,23.74,23.74,23.71,23.71,265437.0,20.172,20.172,20.1465,20.1465,265437.0
2016-06-07 11:40:00,23.71,23.74,23.71,23.73,268773.0,20.1465,20.172,20.1465,20.1635,268773.0
2016-06-07 11:50:00,23.73,23.73,23.72,23.73,186567.0,20.1635,20.1635,20.155,20.1635,186567.0
2016-06-07 12:00:00,23.73,23.74,23.72,23.72,309297.0,20.1635,20.172,20.155,20.155,309297.0
2016-06-07 12:10:00,23.72,23.74,23.72,23.73,308424.0,20.155,20.172,20.155,20.1635,308424.0
2016-06-07 12:20:00,23.73,23.74,23.73,23.73,166410.0,20.1635,20.172,20.1635,20.1635,166410.0
2016-06-07 12:30:00,23.73,23.74,23.72,23.72,455571.0,20.1635,20.172,20.155,20.155,455571.0
2016-06-07 12:40:00,23.72,23.74,23.71,23.73,285660.0,20.155,20.172,20.1465,20.1635,285660.0
2016-06-07 12:50:00,23.73,23.73,23.72,23.72,144093.0,20.1635,20.1635,20.155,20.155,144093.0
2016-06-07 13:00:00,23.72,23.73,23.72,23.72,130524.0,20.155,20.1635,20.155,20.155,130524.0
2016-06-07 13:10:00,23.72,23.72,23.7,23.71,305109.0,20.155,20.155,20.138,20.1465,305109.0
2016-06-07 13:20:00,23.71,23.72,23.7,23.71,589122.0,20.1465,20.155,20.138,20.1465,589122.0
2016-06-07 13:30:00,23.71,23.72,23.7,23.71,247584.0,20.1465,20.155,20.138,20.1465,247584.0
2016-06-07 13:40:00,23.71,23.71,23.69,23.69,164451.0,20.1465,20.1465,20.1295,20.1295,164451.0
2016-06-07 13:50:00,23.69,23.7,23.68,23.69,250500.0,20.1295,20.138,20.121,20.1295,250500.0
2016-06-07 14:00:00,23.69,23.71,23.68,23.71,362355.0,20.1295,20.1465,20.121,20.1465,362355.0
2016-06-07 14:10:00,23.71,23.71,23.69,23.7,281307.0,20.1465,20.1465,20.1295,20.138,281307.0
2016-06-07 14:20:00,23.7,23.7,23.69,23.69,248016.0,20.138,20.138,20.1295,20.1295,248016.0
2016-06-07 14:30:00,23.68,23.69,23.66,23.67,555453.0,20.121,20.1295,20.104,20.1125,555453.0
2016-06-07 14:40:00,23.67,23.68,23.66,23.66,258525.0,20.1125,20.121,20.104,20.104,258525.0
2016-06-07 14:50:00,23.66,23.68,23.64,23.65,278295.0,20.104,20.121,20.087,20.0955,278295.0
2016-06-07 15:00:00,23.65,23.67,23.65,23.66,239856.0,20.0955,20.1125,20.0955,20.104,239856.0
2016-06-07 15:10:00,23.66,23.66,23.64,23.65,286383.0,20.104,20.104,20.087,20.0955,286383.0
2016-06-07 15:20:00,23.65,23.65,23.64,23.64,292794.0,20.0955,20.0955,20.087,20.087,292794.0
2016-06-07 15:30:00,23.65,23.66,23.62,23.64,515604.0,20.0955,20.104,20.07,20.087,515604.0
2016-06-07 15:40:00,23.64,23.66,23.62,23.63,899727.0,20.087,20.104,20.07,20.0785,899727.0
2016-06-07 15:50:00,23.63,23.69,23.62,23.67,2630229.0,20.0785,20.1295,20.07,20.1125,2630229.0
2016-06-08 09:30:00,23.62,23.71,23.6,23.67,968775.0,20.07,20.1465,20.053,20.1125,968775.0
2016-06-08 09:40:00,23.67,23.68,23.63,23.67,431034.0,20.1125,20.121,20.0785,20.1125,431034.0
2016-06-08 09:50:00,23.67,23.67,23.62,23.63,348132.0,20.1125,20.1125,20.07,20.0785,348132.0
2016-06-08 10:00:00,23.62,23.66,23.62,23.62,319836.0,20.07,20.104,20.07,20.07,319836.0
2016-06-08 10:10:00,23.62,23.65,23.62,23.63,403068.0,20.07,20.0955,20.07,20.0785,403068.0
2016-06-08 10:20:00,23.63,23.64,23.62,23.63,244914.0,20.0785,20.087,20.07,20.0785,244914.0
2016-06-08 10:30:00,23.62,23.68,23.62,23.65,217248.0,20.07,20.121,20.07,20.0955,217248.0
2016-06-08 10:40:00,23.65,23.68,23.64,23.68,379689.0,20.0955,20.121,20.087,20.121,379689.0
2016-06-08 10:50:00,23.67,23.68,23.65,23.66,232197.0,20.1125,20.121,20.0955,20.104,232197.0
2016-06-08 11:00:00,23.67,23.71,23.66,23.71,486717.0,20.1125,20.1465,20.104,20.1465,486717.0
2016-06-08 11:10:00,23.71,23.74,23.7,23.73,365910.0,20.1465,20.172,20.138,20.1635,365910.0
2016-06-08 11:20:00,23.73,23.74,23.71,23.73,333999.0,20.1635,20.172,20.1465,20.1635,333999.0
2016-06-08 11:30:00,23.73,23.77,23.73,23.76,434280.0,20.1635,20.1975,20.1635,20.189,434280.0
2016-06-08 11:40:00,23.77,23.79,23.75,23.75,362949.0,20.1975,20.2145,20.1805,20.1805,362949.0
2016-06-08 11:50:00,23.75,23.77,23.75,23.76,258021.0,20.1805,20.1975,20.1805,20.189,258021.0
2016-06-08 12:00:00,23.76,23.77,23.76,23.77,298887.0,20.189,20.1975,20.189,20.1975,298887.0
2016-06-08 12:10:00,23.77,23.8,23.77,23.78,340779.0,20.1975,20.223,20.1975,20.206,340779.0
2016-06-08 12:20:00,23.78,23.81,23.77,23.8,232302.0,20.206,20.2315,20.1975,20.223,232302.0
2016-06-08 12:30:00,23.8,23.81,23.8,23.8,317346.0,20.223,20.2315,20.223,20.223,317346.0
2016-06-08 12:40:00,23.8,23.81,23.77,23.77,286494.0,20.223,20.2315,20.1975,20.1975,286494.0
2016-06-08 12:50:00,23.77,23.78,23.76,23.77,269199.0,20.1975,20.206,20.189,20.1975,269199.0
2016-06-08 13:00:00,23.77,23.77,23.76,23.76,186168.0,20.1975,20.1975,20.189,20.189,186168.0
2016-06-08 13:10:00,23.76,23.78,23.75,23.77,193530.0,20.189,20.206,20.1805,20.1975,193530.0
2016-06-08 13:20:00,23.77,23.77,23.75,23.76,160878.0,20.1975,20.1975,20.1805,20.189,160878.0
2016-06-08 13:30:00,23.76,23.77,23.75,23.77,143562.0,20.189,20.1975,20.1805,20.1975,143562.0
2016-06-08 13:40:00,23.77,23.77,23.76,23.76,172743.0,20.1975,20.1975,20.189,20.189,172743.0
2016-06-08 13:50:00,23.76,23.81,23.76,23.81,297591.0,20.189,20.2315,20.189,20.2315,297591.0
2016-06-08 14:00:00,23.81,23.82,23.76,23.77,314124.0,20.2315,20.24,20.189,20.1975,314124.0
2016-06-08 14:10:00,23.77,23.79,23.76,23.77,275709.0,20.1975,20.2145,20.189,20.1975,275709.0
2016-06-08 14:20:00,23.77,23.79,23.75,23.79,259542.0,20.1975,20.2145,20.1805,20.2145,259542.0
2016-06-08 14:30:00,23.78,23.8,23.78,23.79,287091.0,20.206,20.223,20.206,20.2145,287091.0
2016-06-08 14:40:00,23.79,23.8,23.78,23.79,275784.0,20.2145,20.223,20.206,20.2145,275784.0
2016-06-08 14:50:00,23.79,23.8,23.79,23.8,321465.0,20.2145,20.223,20.2145,20.223,321465.0
2016-06-08 15:00:00,23.8,23.8,23.78,23.79,499842.0,20.223,20.223,20.206,20.2145,499842.0
2016-06-08 15:10:00,23.79,23.79,23.78,23.79,411609.0,20.2145,20.2145,20.206,20.2145,411609.0
2016-06-08 15:20:00,23.79,23.79,23.75,23.76,536271.0,20.2145,20.2145,20.1805,20.189,536271.0
2016-06-08 15:30:00,23.76,23.77,23.75,23.77,356211.0,20.189,20.1975,20.1805,20.1975,356211.0
2016-06-08 15:40:00,23.77,23.78,23.76,23.76,1002291.0,20.1975,20.206,20.189,20.189,1002291.0
2016-06-08 15:50:00,23.76,23.77,23.75,23.76,1764972.0,20.189,20.1975,20.1805,20.189,1764972.0
2016-06-09 09:30:00,23.79,23.86,23.77,23.83,1321305.0,20.2145,20.274,20.1975,20.2485,1321305.0
2016-06-09 09:40:00,23.83,23.84,23.78,23.81,484143.0,20.2485,20.257,20.206,20.2315,484143.0
2016-06-09 09:50:00,23.81,23.83,23.81,23.81,888039.0,20.2315,20.2485,20.2315,20.2315,888039.0
2016-06-09 10:00:00,23.81,23.82,23.71,23.75,955422.0,20.2315,20.24,20.1465,20.1805,955422.0
2016-06-09 10:10:00,23.75,23.76,23.7,23.7,404313.0,20.1805,20.189,20.138,20.138,404313.0
2016-06-09 10:20:00,23.7,23.71,23.68,23.69,374952.0,20.138,20.1465,20.121,20.1295,374952.0
2016-06-09 10:30:00,23.69,23.71,23.66,23.7,505725.0,20.1295,20.1465,20.104,20.138,505725.0
2016-06-09 10:40:00,23.69,23.72,23.69,23.71,776769.0,20.1295,20.155,20.1295,20.1465,776769.0
2016-06-09 10:50:00,23.71,23.71,23.69,23.7,273396.0,20.1465,20.1465,20.1295,20.138,273396.0
2016-06-09 11:00:00,23.7,23.73,23.69,23.73,358980.0,20.138,20.1635,20.1295,20.1635,358980.0
2016-06-09 11:10:00,23.73,23.73,23.69,23.7,310947.0,20.1635,20.1635,20.1295,20.138,310947.0
2016-06-09 11:20:00,23.7,23.72,23.69,23.69,223032.0,20.138,20.155,20.1295,20.1295,223032.0
2016-06-09 11:30:00,23.69,23.7,23.68,23.69,160308.0,20.1295,20.138,20.121,20.1295,160308.0
2016-06-09 11:40:00,23.69,23.69,23.67,23.68,143115.0,20.1295,20.1295,20.1125,20.121,143115.0
2016-06-09 11:50:00,23.68,23.7,23.67,23.68,234867.0,20.121,20.138,20.1125,20.121,234867.0
2016-06-09 12:00:00,23.68,23.69,23.67,23.68,155697.0,20.121,20.1295,20.1125,20.121,155697.0
2016-06-09 12:10:00,23.68,23.68,23.66,23.67,239370.0,20.121,20.121,20.104,20.1125,239370.0
2016-06-09 12:20:00,23.67,23.68,23.66,23.68,108798.0,20.1125,20.121,20.104,20.121,108798.0
2016-06-09 12:30:00,23.68,23.71,23.68,23.7,312528.0,20.121,20.1465,20.121,20.138,312528.0
2016-06-09 12:40:00,23.7,23.7,23.67,23.68,220554.0,20.138,20.138,20.1125,20.121,220554.0
2016-06-09 12:50:00,23.67,23.69,23.67,23.69,236544.0,20.1125,20.1295,20.1125,20.1295,236544.0
2016-06-09 13:00:00,23.69,23.7,23.68,23.68,116685.0,20.1295,20.138,20.121,20.121,116685.0
2016-06-09 13:10:00,23.69,23.7,23.68,23.69,218037.0,20.1295,20.138,20.121,20.1295,218037.0
2016-06-09 13:20:00,23.69,23.71,23.68,23.7,165915.0,20.1295,20.1465,20.121,20.138,165915.0
2016-06-09 13:30:00,23.7,23.71,23.7,23.7,295266.0,20.138,20.1465,20.138,20.138,295266.0
2016-06-09 13:40:00,23.7,23.71,23.69,23.69,549846.0,20.138,20.1465,20.1295,20.1295,549846.0
2016-06-09 13:50:00,23.69,23.69,23.66,23.67,596271.0,20.1295,20.1295,20.104,20.1125,596271.0
2016-06-09 14:00:00,23.67,23.67,23.65,23.66,380556.0,20.1125,20.1125,20.0955,20.104,380556.0
2016-06-09 14:10:00,23.65,23.68,23.65,23.66,212160.0,20.0955,20.121,20.0955,20.104,212160.0
2016-06-09 14:20:00,23.66,23.67,23.62,23.63,540471.0,20.104,20.1125,20.07,20.0785,540471.0
2016-06-09 14:30:00,23.63,23.66,23.62,23.66,317343.0,20.0785,20.104,20.07,20.104,317343.0
2016-06-09 14:40:00,23.66,23.68,23.65,23.67,299139.0,20.104,20.121,20.0955,20.1125,299139.0
2016-06-09 14:50:00,23.67,23.68,23.66,23.67,238569.0,20.1125,20.121,20.104,20.1125,238569.0
2016-06-09 15:00:00,23.67,23.68,23.66,23.67,428058.0,20.1125,20.121,20.104,20.1125,428058.0
2016-06-09 15:10:00,23.67,23.68,23.66,23.68,379140.0,20.1125,20.121,20.104,20.121,379140.0
2016-06-09 15:20:00,23.67,23.67,23.66,23.67,503787.0,20.1125,20.1125,20.104,20.1125,503787.0
2016-06-09 15:30:00,23.67,23.7,23.67,23.69,613224.0,20.1125,20.138,20.1125,20.1295,613224.0
2016-06-09 15:40:00,23.69,23.71,23.68,23.69,440148.0,20.1295,20.1465,20.121,20.1295,440148.0
2016-06-09 15:50:00,23.69,23.7,23.69,23.7,838128.0,20.1295,20.138,20.1295,20.138,838128.0
2016-06-10 09:30:00,23.67,23.69,23.56,23.62,1304799.0,20.1125,20.1295,20.0191,20.07,1304799.0
2016-06-10 09:40:00,23.62,23.68,23.59,23.68,1448586.0,20.07,20.121,20.0445,20.121,1448586.0
2016-06-10 09:50:00,23.68,23.69,23.67,23.69,555966.0,20.121,20.1295,20.1125,20.1295,555966.0
2016-06-10 10:00:00,23.69,23.71,23.67,23.69,364113.0,20.1295,20.1465,20.1125,20.1295,364113.0
2016-06-10 10:10:00,23.69,23.71,23.68,23.7,322203.0,20.1295,20.1465,20.121,20.138,322203.0
2016-06-10 10:20:00,23.71,23.78,23.7,23.76,479301.0,20.1465,20.206,20.138,20.189,479301.0
2016-06-10 10:30:00,23.76,23.8,23.76,23.78,312102.0,20.189,20.223,20.189,20.206,312102.0
2016-06-10 10:40:00,23.78,23.78,23.73,23.74,362922.0,20.206,20.206,20.1635,20.172,362922.0
2016-06-10 10:50:00,23.74,23.79,23.74,23.79,424701.0,20.172,20.2145,20.172,20.2145,424701.0
2016-06-10 11:00:00,23.78,23.79,23.76,23.78,424026.0,20.206,20.2145,20.189,20.206,424026.0
2016-06-10 11:10:00,23.78,23.79,23.77,23.77,244068.0,20.206,20.2145,20.1975,20.1975,244068.0
2016-06-10 11:20:00,23.78,23.78,23.73,23.74,480255.0,20.206,20.206,20.1635,20.172,480255.0
2016-06-10 11:30:00,23.74,23.76,23.73,23.73,320652.0,20.172,20.189,20.1635,20.1635,320652.0
2016-06-10 11:40:00,23.73,23.73,23.69,23.69,786699.0,20.1635,20.1635,20.1295,20.1295,786699.0
2016-06-10 11:50:00,23.69,23.73,23.67,23.72,561693.0,20.1295,20.1635,20.1125,20.155,561693.0
2016-06-10 12:00:00,23.73,23.74,23.69,23.7,275619.0,20.1635,20.172,20.1295,20.138,275619.0
2016-06-10 12:10:00,23.69,23.7,23.68,23.69,257700.0,20.1295,20.138,20.121,20.1295,257700.0
2016-06-10 12:20:00,23.69,23.71,23.68,23.7,290265.0,20.1295,20.1465,20.121,20.138,290265.0
2016-06-10 12:30:00,23.7,23.73,23.69,23.73,299637.0,20.138,20.1635,20.1295,20.1635,299637.0
2016-06-10 12:40:00,23.73,23.73,23.7,23.7,242772.0,20.1635,20.1635,20.138,20.138,242772.0
2016-06-10 12:50:00,23.7,23.72,23.7,23.7,266313.0,20.138,20.155,20.138,20.138,266313.0
2016-06-10 13:00:00,23.7,23.71,23.69,23.69,255204.0,20.138,20.1465,20.1295,20.1295,255204.0
2016-06-10 13:10:00,23.69,23.7,23.69,23.69,235128.0,20.1295,20.138,20.1295,20.1295,235128.0
2016-06-10 13:20:00,23.69,23.71,23.69,23.71,235218.0,20.1295,20.1465,20.1295,20.1465,235218.0
2016-06-10 13:30:00,23.71,23.72,23.71,23.71,219867.0,20.1465,20.155,20.1465,20.1465,219867.0
2016-06-10 13:40:00,23.71,23.71,23.67,23.68,253230.0,20.1465,20.1465,20.1125,20.121,253230.0
2016-06-10 13:50:00,23.68,23.69,23.66,23.68,275379.0,20.121,20.1295,20.104,20.121,275379.0
2016-06-10 14:00:00,23.68,23.68,23.66,23.67,337125.0,20.121,20.121,20.104,20.1125,337125.0
2016-06-10 14:10:00,23.67,23.69,23.66,23.66,286611.0,20.1125,20.1295,20.104,20.104,286611.0
2016-06-10 14:20:00,23.66,23.69,23.66,23.67,357831.0,20.104,20.1295,20.104,20.1125,357831.0
2016-06-10 14:30:00,23.67,23.68,23.65,23.67,373218.0,20.1125,20.121,20.0955,20.1125,373218.0
2016-06-10 14:40:00,23.67,23.67,23.65,23.67,300963.0,20.1125,20.1125,20.0955,20.1125,300963.0
2016-06-10 14:50:00,23.66,23.68,23.65,23.68,295455.0,20.104,20.121,20.0955,20.121,295455.0
2016-06-10 15:00:00,23.67,23.68,23.66,23.67,385620.0,20.1125,20.121,20.104,20.1125,385620.0
2016-06-10 15:10:00,23.68,23.68,23.66,23.66,534444.0,20.121,20.121,20.104,20.104,534444.0
2016-06-10 15:20:00,23.67,23.69,23.66,23.67,639384.0,20.1125,20.1295,20.104,20.1125,639384.0
2016-06-10 15:30:00,23.67,23.71,23.67,23.69,795198.0,20.1125,20.1465,20.1125,20.1295,795198.0
2016-06-10 15:40:00,23.69,23.74,23.68,23.73,648084.0,20.1295,20.172,20.121,20.1635,648084.0
2016-06-10 15:50:00,23.74,23.74,23.7,23.72,1378212.0,20.172,20.172,20.138,20.155,1378212.0
2016-06-13 09:30:00,23.66,23.73,23.59,23.6,1014738.0,20.104,20.1635,20.0445,20.053,1014738.0
2016-06-13 09:40:00,23.6,23.65,23.56,23.58,758157.0,20.053,20.0955,20.0191,20.036,758157.0
2016-06-13 09:50:00,23.58,23.63,23.57,23.59,591513.0,20.036,20.0785,20.0275,20.0445,591513.0
2016-06-13 10:00:00,23.6,23.65,23.59,23.61,520266.0,20.053,20.0955,20.0445,20.0615,520266.0
2016-06-13 10:10:00,23.61,23.63,23.6,23.61,386214.0,20.0615,20.0785,20.053,20.0615,386214.0
2016-06-13 10:20:00,23.61,23.69,23.61,23.68,423537.0,20.0615,20.1295,20.0615,20.121,423537.0
2016-06-13 10:30:00,23.68,23.7,23.64,23.64,405030.0,20.121,20.138,20.087,20.087,405030.0
2016-06-13 10:40:00,23.65,23.65,23.63,23.63,428067.0,20.0955,20.0955,20.0785,20.0785,428067.0
2016-06-13 10:50:00,23.63,23.65,23.62,23.64,302301.0,20.0785,20.0955,20.07,20.087,302301.0
2016-06-13 11:00:00,23.64,23.65,23.59,23.6,328362.0,20.087,20.0955,20.0445,20.053,328362.0
2016-06-13 11:10:00,23.6,23.63,23.58,23.58,235575.0,20.053,20.0785,20.036,20.036,235575.0
2016-06-13 11:20:00,23.58,23.6,23.56,23.57,339075.0,20.036,20.053,20.0191,20.0275,339075.0
2016-06-13 11:30:00,23.57,23.58,23.51,23.51,513018.0,20.0275,20.036,19.9766,19.9766,513018.0
2016-06-13 11:40:00,23.51,23.55,23.51,23.54,218442.0,19.9766,20.0106,19.9766,20.0021,218442.0
2016-06-13 11:50:00,23.54,23.55,23.52,23.52,267969.0,20.0021,20.0106,19.9851,19.9851,267969.0
2016-06-13 12:00:00,23.53,23.54,23.52,23.53,242865.0,19.9936,20.0021,19.9851,19.9936,242865.0
2016-06-13 12:10:00,23.54,23.55,23.53,23.54,310302.0,20.0021,20.0106,19.9936,20.0021,310302.0
2016-06-13 12:20:00,23.54,23.58,23.53,23.58,346866.0,20.0021,20.036,19.9936,20.036,346866.0
2016-06-13 12:30:00,23.58,23.58,23.54,23.56,263289.0,20.036,20.036,20.0021,20.0191,263289.0
2016-06-13 12:40:00,23.56,23.59,23.56,23.58,167076.0,20.0191,20.0445,20.0191,20.036,167076.0
2016-06-13 12:50:00,23.58,23.61,23.58,23.59,224196.0,20.036,20.0615,20.036,20.0445,224196.0
2016-06-13 13:00:00,23.59,23.6,23.57,23.58,202950.0,20.0445,20.053,20.0275,20.036,202950.0
2016-06-13 13:10:00,23.59,23.6,23.57,23.59,232107.0,20.0445,20.053,20.0275,20.0445,232107.0
2016-06-13 13:20:00,23.58,23.6,23.58,23.58,172641.0,20.036,20.053,20.036,20.036,172641.0
2016-06-13 13:30:00,23.59,23.59,23.56,23.56,175284.0,20.0445,20.0445,20.0191,20.0191,175284.0
2016-06-13 13:40:00,23.56,23.61,23.56,23.58,234678.0,20.0191,20.0615,20.0191,20.036,234678.0
2016-06-13 13:50:00,23.58,23.58,23.53,23.56,288513.0,20.036,20.036,19.9936,20.0191,288513.0
2016-06-13 14:00:00,23.56,23.58,23.54,23.57,244986.0,20.0191,20.036,20.0021,20.0275,244986.0
2016-06-13 14:10:00,23.58,23.59,23.55,23.56,351075.0,20.036,20.0445,20.0106,20.0191,351075.0
2016-06-13 14:20:00,23.56,23.58,23.54,23.57,363978.0,20.0191,20.036,20.0021,20.0275,363978.0
2016-06-13 14:30:00,23.57,23.58,23.56,23.58,382854.0,20.0275,20.036,20.0191,20.036,382854.0
2016-06-13 14:40:00,23.57,23.58,23.55,23.56,365616.0,20.0275,20.036,20.0106,20.0191,365616.0
2016-06-13 14:50:00,23.56,23.58,23.55,23.56,393255.0,20.0191,20.036,20.0106,20.0191,393255.0
2016-06-13 15:00:00,23.56,23.57,23.54,23.54,419943.0,20.0191,20.0275,20.0021,20.0021,419943.0
2016-06-13 15:10:00,23.54,23.55,23.52,23.54,376146.0,20.0021,20.0106,19.9851,20.0021,376146.0
2016-06-13 15:20:00,23.54,23.57,23.53,23.56,461874.0,20.0021,20.0275,19.9936,20.0191,461874.0
2016-06-13 15:30:00,23.55,23.56,23.52,23.55,572019.0,20.0106,20.0191,19.9851,20.0106,572019.0
2016-06-13 15:40:00,23.54,23.55,23.5,23.52,715125.0,20.0021,20.0106,19.9681,19.9851,715125.0
2016-06-13 15:50:00,23.52,23.53,23.49,23.51,1437444.0,19.9851,19.9936,19.9596,19.9766,1437444.0
2016-06-14 09:30:00,23.55,23.61,23.5,23.55,1495950.0,20.0106,20.0615,19.9681,20.0106,1495950.0
2016-06-14 09:40:00,23.55,23.58,23.47,23.47,710919.0,20.0106,20.036,19.9426,19.9426,710919.0
2016-06-14 09:50:00,23.47,23.51,23.45,23.48,458964.0,19.9426,19.9766,19.9256,19.9511,458964.0
2016-06-14 10:00:00,23.48,23.51,23.42,23.43,834636.0,19.9511,19.9766,19.9001,19.9086,834636.0
2016-06-14 10:10:00,23.43,23.46,23.4,23.42,726696.0,19.9086,19.9341,19.8831,19.9001,726696.0
2016-06-14 10:20:00,23.42,23.44,23.4,23.42,477600.0,19.9001,19.9171,19.8831,19.9001,477600.0
2016-06-14 10:30:00,23.43,23.48,23.42,23.46,560316.0,19.9086,19.9511,19.9001,19.9341,560316.0
2016-06-14 10:40:00,23.46,23.49,23.42,23.43,523692.0,19.9341,19.9596,19.9001,19.9086,523692.0
2016-06-14 10:50:00,23.44,23.5,23.42,23.5,573198.0,19.9171,19.9681,19.9001,19.9681,573198.0
2016-06-14 11:00:00,23.5,23.57,23.5,23.57,632865.0,19.9681,20.0275,19.9681,20.0275,632865.0
2016-06-14 11:10:00,23.57,23.59,23.53,23.56,540264.0,20.0275,20.0445,19.9936,20.0191,540264.0
2016-06-14 11:20:00,23.56,23.6,23.56,23.57,597027.0,20.0191,20.053,20.0191,20.0275,597027.0
2016-06-14 11:30:00,23.57,23.59,23.54,23.59,419250.0,20.0275,20.0445,20.0021,20.0445,419250.0
2016-06-14 11:40:00,23.59,23.6,23.54,23.58,460191.0,20.0445,20.053,20.0021,20.036,460191.0
2016-06-14 11:50:00,23.58,23.59,23.51,23.54,813660.0,20.036,20.0445,19.9766,20.0021,813660.0
2016-06-14 12:00:00,23.54,23.59,23.54,23.59,318150.0,20.0021,20.0445,20.0021,20.0445,318150.0
2016-06-14 12:10:00,23.59,23.65,23.59,23.65,565935.0,20.0445,20.0955,20.0445,20.0955,565935.0
2016-06-14 12:20:00,23.66,23.69,23.64,23.68,496857.0,20.104,20.1295,20.087,20.121,496857.0
2016-06-14 12:30:00,23.68,23.69,23.67,23.67,434685.0,20.121,20.1295,20.1125,20.1125,434685.0
2016-06-14 12:40:00,23.67,23.67,23.64,23.64,497892.0,20.1125,20.1125,20.087,20.087,497892.0
2016-06-14 12:50:00,23.64,23.66,23.63,23.63,387507.0,20.087,20.104,20.0785,20.0785,387507.0
2016-06-14 13:00:00,23.64,23.66,23.63,23.63,369936.0,20.087,20.104,20.0785,20.0785,369936.0
2016-06-14 13:10:00,23.63,23.65,23.61,23.64,382596.0,20.0785,20.0955,20.0615,20.087,382596.0
2016-06-14 13:20:00,23.65,23.69,23.64,23.67,482715.0,20.0955,20.1295,20.087,20.1125,482715.0
2016-06-14 13:30:00,23.67,23.7,23.66,23.67,330849.0,20.1125,20.138,20.104,20.1125,330849.0
2016-06-14 13:40:00,23.67,23.69,23.66,23.68,351108.0,20.1125,20.1295,20.104,20.121,351108.0
2016-06-14 13:50:00,23.68,23.69,23.67,23.68,398466.0,20.121,20.1295,20.1125,20.121,398466.0
2016-06-14 14:00:00,23.68,23.69,23.67,23.69,349341.0,20.121,20.1295,20.1125,20.1295,349341.0
2016-06-14 14:10:00,23.69,23.7,23.68,23.68,433827.0,20.1295,20.138,20.121,20.121,433827.0
2016-06-14 14:20:00,23.68,23.71,23.67,23.71,441825.0,20.121,20.1465,20.1125,20.1465,441825.0
2016-06-14 14:30:00,23.71,23.72,23.65,23.66,711270.0,20.1465,20.155,20.0955,20.104,711270.0
2016-06-14 14:40:00,23.67,23.69,23.66,23.67,502824.0,20.1125,20.1295,20.104,20.1125,502824.0
2016-06-14 14:50:00,23.66,23.67,23.63,23.64,363129.0,20.104,20.1125,20.0785,20.087,363129.0
2016-06-14 15:00:00,23.64,23.66,23.62,23.64,471933.0,20.087,20.104,20.07,20.087,471933.0
2016-06-14 15:10:00,23.64,23.7,23.64,23.67,888558.0,20.087,20.138,20.087,20.1125,888558.0
2016-06-14 15:20:00,23.67,23.69,23.64,23.65,786177.0,20.1125,20.1295,20.087,20.0955,786177.0
2016-06-14 15:30:00,23.65,23.66,23.63,23.65,613506.0,20.0955,20.104,20.0785,20.0955,613506.0
2016-06-14 15:40:00,23.65,23.66,23.62,23.63,913437.0,20.0955,20.104,20.07,20.0785,913437.0
2016-06-14 15:50:00,23.63,23.67,23.62,23.65,1768392.0,20.0785,20.1125,20.07,20.0955,1768392.0
2016-06-15 09:30:00,23.73,23.79,23.67,23.74,904482.0,20.1635,20.2145,20.1125,20.172,904482.0
2016-06-15 09:40:00,23.74,23.74,23.67,23.74,453894.0,20.172,20.172,20.1125,20.172,453894.0
2016-06-15 09:50:00,23.74,23.82,23.69,23.82,888417.0,20.172,20.24,20.1295,20.24,888417.0
2016-06-15 10:00:00,23.82,23.82,23.75,23.77,390663.0,20.24,20.24,20.1805,20.1975,390663.0
2016-06-15 10:10:00,23.77,23.79,23.76,23.78,423423.0,20.1975,20.2145,20.189,20.206,423423.0
2016-06-15 10:20:00,23.78,23.81,23.77,23.79,620559.0,20.206,20.2315,20.1975,20.2145,620559.0
2016-06-15 10:30:00,23.8,23.84,23.78,23.82,802488.0,20.223,20.257,20.206,20.24,802488.0
2016-06-15 10:40:00,23.83,23.86,23.82,23.86,825012.0,20.2485,20.274,20.24,20.274,825012.0
2016-06-15 10:50:00,23.86,23.87,23.82,23.82,616272.0,20.274,20.2825,20.24,20.24,616272.0
2016-06-15 11:00:00,23.82,23.85,23.79,23.79,750462.0,20.24,20.2655,20.2145,20.2145,750462.0
2016-06-15 11:10:00,23.79,23.81,23.78,23.8,477585.0,20.2145,20.2315,20.206,20.223,477585.0
2016-06-15 11:20:00,23.81,23.84,23.8,23.83,506652.0,20.2315,20.257,20.223,20.2485,506652.0
2016-06-15 11:30:00,23.83,23.83,23.8,23.82,597999.0,20.2485,20.2485,20.223,20.24,597999.0
2016-06-15 11:40:00,23.82,23.85,23.82,23.84,441426.0,20.24,20.2655,20.24,20.257,441426.0
2016-06-15 11:50:00,23.84,23.84,23.78,23.78,880116.0,20.257,20.257,20.206,20.206,880116.0
2016-06-15 12:00:00,23.78,23.81,23.78,23.8,199533.0,20.206,20.2315,20.206,20.223,199533.0
2016-06-15 12:10:00,23.8,23.81,23.78,23.79,457902.0,20.223,20.2315,20.206,20.2145,457902.0
2016-06-15 12:20:00,23.79,23.8,23.79,23.8,274920.0,20.2145,20.223,20.2145,20.223,274920.0
2016-06-15 12:30:00,23.8,23.81,23.79,23.8,391464.0,20.223,20.2315,20.2145,20.223,391464.0
2016-06-15 12:40:00,23.8,23.8,23.79,23.79,358278.0,20.223,20.223,20.2145,20.2145,358278.0
2016-06-15 12:50:00,23.79,23.79,23.75,23.75,264573.0,20.2145,20.2145,20.1805,20.1805,264573.0
2016-06-15 13:00:00,23.75,23.76,23.74,23.75,166086.0,20.1805,20.189,20.172,20.1805,166086.0
2016-06-15 13:10:00,23.75,23.75,23.72,23.75,324267.0,20.1805,20.1805,20.155,20.1805,324267.0
2016-06-15 13:20:00,23.75,23.77,23.75,23.77,218535.0,20.1805,20.1975,20.1805,20.1975,218535.0
2016-06-15 13:30:00,23.77,23.79,23.77,23.78,158913.0,20.1975,20.2145,20.1975,20.206,158913.0
2016-06-15 13:40:00,23.78,23.8,23.78,23.79,193125.0,20.206,20.223,20.206,20.2145,193125.0
2016-06-15 13:50:00,23.79,23.82,23.78,23.79,253062.0,20.2145,20.24,20.206,20.2145,253062.0
2016-06-15 14:00:00,23.79,23.85,23.79,23.8,595494.0,20.2145,20.2655,20.2145,20.223,595494.0
2016-06-15 14:10:00,23.8,23.83,23.79,23.83,349554.0,20.223,20.2485,20.2145,20.2485,349554.0
2016-06-15 14:20:00,23.83,23.84,23.8,23.8,350247.0,20.2485,20.257,20.223,20.223,350247.0
2016-06-15 14:30:00,23.8,23.81,23.78,23.8,319341.0,20.223,20.2315,20.206,20.223,319341.0
2016-06-15 14:40:00,23.8,23.85,23.8,23.84,322626.0,20.223,20.2655,20.223,20.257,322626.0
2016-06-15 14:50:00,23.84,23.84,23.81,23.83,298518.0,20.257,20.257,20.2315,20.2485,298518.0
2016-06-15 15:00:00,23.83,23.83,23.81,23.82,311139.0,20.2485,20.2485,20.2315,20.24,311139.0
2016-06-15 15:10:00,23.82,23.82,23.78,23.8,608673.0,20.24,20.24,20.206,20.223,608673.0
2016-06-15 15:20:00,23.8,23.82,23.8,23.81,505773.0,20.223,20.24,20.223,20.2315,505773.0
2016-06-15 15:30:00,23.81,23.81,23.73,23.74,526761.0,20.2315,20.2315,20.1635,20.172,526761.0
2016-06-15 15:40:00,23.74,23.76,23.68,23.72,725988.0,20.172,20.189,20.121,20.155,725988.0
2016-06-15 15:50:00,23.71,23.72,23.68,23.71,1445337.0,20.1465,20.155,20.121,20.1465,1445337.0
2016-06-16 09:30:00,23.67,23.79,23.65,23.71,762429.0,20.1125,20.2145,20.0955,20.1465,762429.0
2016-06-16 09:40:00,23.71,23.72,23.65,23.66,336519.0,20.1465,20.155,20.0955,20.104,336519.0
2016-06-16 09:50:00,23.66,23.67,23.64,23.65,354120.0,20.104,20.1125,20.087,20.0955,354120.0
2016-06-16 10:00:00,23.65,23.66,23.6,23.65,436260.0,20.0955,20.104,20.053,20.0955,436260.0
2016-06-16 10:10:00,23.65,23.67,23.63,23.67,556536.0,20.0955,20.1125,20.0785,20.1125,556536.0
2016-06-16 10:20:00,23.67,23.67,23.63,23.65,318102.0,20.1125,20.1125,20.0785,20.0955,318102.0
2016-06-16 10:30:00,23.65,23.67,23.62,23.64,362682.0,20.0955,20.1125,20.07,20.087,362682.0
2016-06-16 10:40:00,23.64,23.67,23.63,23.66,355503.0,20.087,20.1125,20.0785,20.104,355503.0
2016-06-16 10:50:00,23.66,23.66,23.63,23.65,212418.0,20.104,20.104,20.0785,20.0955,212418.0
2016-06-16 11:00:00,23.65,23.67,23.64,23.65,252645.0,20.0955,20.1125,20.087,20.0955,252645.0
2016-06-16 11:10:00,23.65,23.66,23.63,23.64,371733.0,20.0955,20.104,20.0785,20.087,371733.0
2016-06-16 11:20:00,23.63,23.69,23.63,23.69,279180.0,20.0785,20.1295,20.0785,20.1295,279180.0
2016-06-16 11:30:00,23.69,23.69,23.65,23.67,345216.0,20.1295,20.1295,20.0955,20.1125,345216.0
2016-06-16 11:40:00,23.67,23.69,23.67,23.68,428601.0,20.1125,20.1295,20.1125,20.121,428601.0
2016-06-16 11:50:00,23.68,23.7,23.67,23.67,275637.0,20.121,20.138,20.1125,20.1125,275637.0
2016-06-16 12:00:00,23.67,23.69,23.66,23.69,257712.0,20.1125,20.1295,20.104,20.1295,257712.0
2016-06-16 12:10:00,23.69,23.72,23.69,23.72,475878.0,20.1295,20.155,20.1295,20.155,475878.0
2016-06-16 12:20:00,23.73,23.78,23.72,23.76,461043.0,20.1635,20.206,20.155,20.189,461043.0
2016-06-16 12:30:00,23.77,23.8,23.76,23.8,233079.0,20.1975,20.223,20.189,20.223,233079.0
2016-06-16 12:40:00,23.8,23.82,23.78,23.8,784146.0,20.223,20.24,20.206,20.223,784146.0
2016-06-16 12:50:00,23.8,23.8,23.72,23.75,470289.0,20.223,20.223,20.155,20.1805,470289.0
2016-06-16 13:00:00,23.76,23.78,23.75,23.76,708729.0,20.189,20.206,20.1805,20.189,708729.0
2016-06-16 13:10:00,23.76,23.76,23.73,23.76,274869.0,20.189,20.189,20.1635,20.189,274869.0
2016-06-16 13:20:00,23.75,23.78,23.74,23.75,346818.0,20.1805,20.206,20.172,20.1805,346818.0
2016-06-16 13:30:00,23.75,23.76,23.72,23.74,410130.0,20.1805,20.189,20.155,20.172,410130.0
2016-06-16 13:40:00,23.74,23.75,23.71,23.74,410586.0,20.172,20.1805,20.1465,20.172,410586.0
2016-06-16 13:50:00,23.74,23.77,23.73,23.75,232155.0,20.172,20.1975,20.1635,20.1805,232155.0
2016-06-16 14:00:00,23.75,23.77,23.75,23.76,321117.0,20.1805,20.1975,20.1805,20.189,321117.0
2016-06-16 14:10:00,23.76,23.79,23.75,23.77,640548.0,20.189,20.2145,20.1805,20.1975,640548.0
2016-06-16 14:20:00,23.78,23.78,23.76,23.77,387858.0,20.206,20.206,20.189,20.1975,387858.0
2016-06-16 14:30:00,23.77,23.78,23.74,23.74,327225.0,20.1975,20.206,20.172,20.172,327225.0
2016-06-16 14:40:00,23.74,23.78,23.74,23.78,236829.0,20.172,20.206,20.172,20.206,236829.0
2016-06-16 14:50:00,23.78,23.78,23.74,23.75,448440.0,20.206,20.206,20.172,20.1805,448440.0
2016-06-16 15:00:00,23.75,23.76,23.74,23.75,341682.0,20.1805,20.189,20.172,20.1805,341682.0
2016-06-16 15:10:00,23.76,23.77,23.75,23.76,433185.0,20.189,20.1975,20.1805,20.189,433185.0
2016-06-16 15:20:00,23.76,23.77,23.75,23.76,715491.0,20.189,20.1975,20.1805,20.189,715491.0
2016-06-16 15:30:00,23.77,23.77,23.75,23.77,575694.0,20.1975,20.1975,20.1805,20.1975,575694.0
2016-06-16 15:40:00,23.77,23.79,23.75,23.78,690261.0,20.1975,20.2145,20.1805,20.206,690261.0
2016-06-16 15:50:00,23.78,23.78,23.75,23.76,1146015.0,20.206,20.206,20.1805,20.189,1146015.0
2016-06-17 09:30:00,23.68,23.68,23.47,23.64,6670035.0,20.121,20.121,19.9426,20.087,6670035.0
2016-06-17 09:40:00,23.64,23.68,23.61,23.63,570930.0,20.087,20.121,20.0615,20.0785,570930.0
2016-06-17 09:50:00,23.63,23.63,23.58,23.63,478557.0,20.0785,20.0785,20.036,20.0785,478557.0
2016-06-17 10:00:00,23.64,23.69,23.62,23.69,402438.0,20.087,20.1295,20.07,20.1295,402438.0
2016-06-17 10:10:00,23.69,23.73,23.68,23.73,443610.0,20.1295,20.1635,20.121,20.1635,443610.0
2016-06-17 10:20:00,23.73,23.74,23.68,23.68,513717.0,20.1635,20.172,20.121,20.121,513717.0
2016-06-17 10:30:00,23.69,23.69,23.65,23.68,358242.0,20.1295,20.1295,20.0955,20.121,358242.0
2016-06-17 10:40:00,23.68,23.68,23.65,23.65,273597.0,20.121,20.121,20.0955,20.0955,273597.0
2016-06-17 10:50:00,23.66,23.68,23.64,23.65,387459.0,20.104,20.121,20.087,20.0955,387459.0
2016-06-17 11:00:00,23.65,23.67,23.63,23.66,359097.0,20.0955,20.1125,20.0785,20.104,359097.0
2016-06-17 11:10:00,23.66,23.67,23.64,23.67,327153.0,20.104,20.1125,20.087,20.1125,327153.0
2016-06-17 11:20:00,23.66,23.69,23.65,23.66,302940.0,20.104,20.1295,20.0955,20.104,302940.0
2016-06-17 11:30:00,23.66,23.73,23.65,23.73,348717.0,20.104,20.1635,20.0955,20.1635,348717.0
2016-06-17 11:40:00,23.73,23.75,23.72,23.74,280569.0,20.1635,20.1805,20.155,20.172,280569.0
2016-06-17 11:50:00,23.74,23.76,23.72,23.73,372078.0,20.172,20.189,20.155,20.1635,372078.0
2016-06-17 12:00:00,23.74,23.77,23.73,23.77,450756.0,20.172,20.1975,20.1635,20.1975,450756.0
2016-06-17 12:10:00,23.77,23.77,23.74,23.76,327474.0,20.1975,20.1975,20.172,20.189,327474.0
2016-06-17 12:20:00,23.76,23.76,23.72,23.73,219258.0,20.189,20.189,20.155,20.1635,219258.0
2016-06-17 12:30:00,23.73,23.74,23.7,23.73,166674.0,20.1635,20.172,20.138,20.1635,166674.0
2016-06-17 12:40:00,23.73,23.73,23.7,23.71,203835.0,20.1635,20.1635,20.138,20.1465,203835.0
2016-06-17 12:50:00,23.71,23.72,23.7,23.72,155343.0,20.1465,20.155,20.138,20.155,155343.0
2016-06-17 13:00:00,23.72,23.72,23.7,23.72,211788.0,20.155,20.155,20.138,20.155,211788.0
2016-06-17 13:10:00,23.72,23.74,23.71,23.73,191760.0,20.155,20.172,20.1465,20.1635,191760.0
2016-06-17 13:20:00,23.73,23.76,23.73,23.74,161877.0,20.1635,20.189,20.1635,20.172,161877.0
2016-06-17 13:30:00,23.74,23.75,23.72,23.73,179712.0,20.172,20.1805,20.155,20.1635,179712.0
2016-06-17 13:40:00,23.73,23.74,23.72,23.73,250833.0,20.1635,20.172,20.155,20.1635,250833.0
2016-06-17 13:50:00,23.73,23.74,23.7,23.72,319503.0,20.1635,20.172,20.138,20.155,319503.0
2016-06-17 14:00:00,23.72,23.73,23.69,23.7,252912.0,20.155,20.1635,20.1295,20.138,252912.0
2016-06-17 14:10:00,23.7,23.71,23.69,23.69,334689.0,20.138,20.1465,20.1295,20.1295,334689.0
2016-06-17 14:20:00,23.69,23.71,23.69,23.7,463131.0,20.1295,20.1465,20.1295,20.138,463131.0
2016-06-17 14:30:00,23.7,23.71,23.7,23.71,758670.0,20.138,20.1465,20.138,20.1465,758670.0
2016-06-17 14:40:00,23.71,23.71,23.7,23.7,491769.0,20.1465,20.1465,20.138,20.138,491769.0
2016-06-17 14:50:00,23.7,23.72,23.69,23.7,430296.0,20.138,20.155,20.1295,20.138,430296.0
2016-06-17 15:00:00,23.7,23.7,23.68,23.69,280479.0,20.138,20.138,20.121,20.1295,280479.0
2016-06-17 15:10:00,23.69,23.69,23.66,23.66,475035.0,20.1295,20.1295,20.104,20.104,475035.0
2016-06-17 15:20:00,23.66,23.66,23.64,23.64,618180.0,20.104,20.104,20.087,20.087,618180.0
2016-06-17 15:30:00,23.64,23.69,23.64,23.68,813837.0,20.087,20.1295,20.087,20.121,813837.0
2016-06-17 15:40:00,23.68,23.74,23.66,23.67,1857582.0,20.121,20.172,20.104,20.1125,1857582.0
2016-06-17 15:50:00,23.67,23.71,23.64,23.65,5272704.0,20.1125,20.1465,20.087,20.0955,5272704.0
2016-06-20 09:30:00,23.77,23.93,23.76,23.9,964548.0,20.1975,20.3334,20.189,20.3079,964548.0
2016-06-20 09:40:00,23.9,23.92,23.86,23.86,629289.0,20.3079,20.3249,20.274,20.274,629289.0
2016-06-20 09:50:00,23.86,23.88,23.84,23.86,474747.0,20.274,20.291,20.257,20.274,474747.0
2016-06-20 10:00:00,23.87,23.88,23.83,23.84,493455.0,20.2825,20.291,20.2485,20.257,493455.0
2016-06-20 10:10:00,23.83,23.86,23.83,23.85,359445.0,20.2485,20.274,20.2485,20.2655,359445.0
2016-06-20 10:20:00,23.85,23.86,23.83,23.84,315267.0,20.2655,20.274,20.2485,20.257,315267.0
2016-06-20 10:30:00,23.84,23.87,23.83,23.86,354852.0,20.257,20.2825,20.2485,20.274,354852.0
2016-06-20 10:40:00,23.86,23.87,23.85,23.86,452340.0,20.274,20.2825,20.2655,20.274,452340.0
2016-06-20 10:50:00,23.86,23.87,23.86,23.86,344697.0,20.274,20.2825,20.274,20.274,344697.0
2016-06-20 11:00:00,23.86,23.87,23.85,23.86,326973.0,20.274,20.2825,20.2655,20.274,326973.0
2016-06-20 11:10:00,23.87,23.87,23.86,23.86,418371.0,20.2825,20.2825,20.274,20.274,418371.0
2016-06-20 11:20:00,23.86,23.87,23.85,23.86,429360.0,20.274,20.2825,20.2655,20.274,429360.0
2016-06-20 11:30:00,23.86,23.87,23.86,23.86,465060.0,20.274,20.2825,20.274,20.274,465060.0
2016-06-20 11:40:00,23.86,23.87,23.82,23.83,281754.0,20.274,20.2825,20.24,20.2485,281754.0
2016-06-20 11:50:00,23.83,23.84,23.82,23.82,205929.0,20.2485,20.257,20.24,20.24,205929.0
2016-06-20 12:00:00,23.82,23.83,23.81,23.81,222990.0,20.24,20.2485,20.2315,20.2315,222990.0
2016-06-20 12:10:00,23.81,23.82,23.77,23.77,297822.0,20.2315,20.24,20.1975,20.1975,297822.0
2016-06-20 12:20:00,23.77,23.78,23.75,23.76,253278.0,20.1975,20.206,20.1805,20.189,253278.0
2016-06-20 12:30:00,23.76,23.8,23.75,23.8,1094484.0,20.189,20.223,20.1805,20.223,1094484.0
2016-06-20 12:40:00,23.79,23.82,23.79,23.8,393750.0,20.2145,20.24,20.2145,20.223,393750.0
2016-06-20 12:50:00,23.8,23.83,23.8,23.81,263628.0,20.223,20.2485,20.223,20.2315,263628.0
2016-06-20 13:00:00,23.81,23.82,23.78,23.78,314319.0,20.2315,20.24,20.206,20.206,314319.0
2016-06-20 13:10:00,23.78,23.78,23.71,23.73,603660.0,20.206,20.206,20.1465,20.1635,603660.0
2016-06-20 13:20:00,23.73,23.74,23.71,23.72,389745.0,20.1635,20.172,20.1465,20.155,389745.0
2016-06-20 13:30:00,23.72,23.72,23.7,23.7,316908.0,20.155,20.155,20.138,20.138,316908.0
2016-06-20 13:40:00,23.71,23.72,23.69,23.7,343938.0,20.1465,20.155,20.1295,20.138,343938.0
2016-06-20 13:50:00,23.7,23.73,23.69,23.72,403917.0,20.138,20.1635,20.1295,20.155,403917.0
2016-06-20 14:00:00,23.72,23.73,23.7,23.72,434817.0,20.155,20.1635,20.138,20.155,434817.0
2016-06-20 14:10:00,23.72,23.77,23.72,23.77,656304.0,20.155,20.1975,20.155,20.1975,656304.0
2016-06-20 14:20:00,23.77,23.8,23.76,23.76,616584.0,20.1975,20.223,20.189,20.189,616584.0
2016-06-20 14:30:00,23.76,23.8,23.76,23.77,322872.0,20.189,20.223,20.189,20.1975,322872.0
2016-06-20 14:40:00,23.77,23.78,23.75,23.77,402477.0,20.1975,20.206,20.1805,20.1975,402477.0
2016-06-20 14:50:00,23.77,23.78,23.76,23.77,268332.0,20.1975,20.206,20.189,20.1975,268332.0
2016-06-20 15:00:00,23.77,23.77,23.75,23.76,354345.0,20.1975,20.1975,20.1805,20.189,354345.0
2016-06-20 15:10:00,23.76,23.76,23.72,23.73,497727.0,20.189,20.189,20.155,20.1635,497727.0
2016-06-20 15:20:00,23.73,23.75,23.73,23.73,463608.0,20.1635,20.1805,20.1635,20.1635,463608.0
2016-06-20 15:30:00,23.73,23.75,23.72,23.74,524382.0,20.1635,20.1805,20.155,20.172,524382.0
2016-06-20 15:40:00,23.74,23.76,23.72,23.72,658983.0,20.172,20.189,20.155,20.155,658983.0
2016-06-20 15:50:00,23.72,23.72,23.68,23.7,1550820.0,20.155,20.155,20.121,20.138,1550820.0
2016-06-21 09:30:00,23.65,23.78,23.65,23.74,559929.0,20.0955,20.206,20.0955,20.172,559929.0
2016-06-21 09:40:00,23.74,23.81,23.73,23.77,615396.0,20.172,20.2315,20.1635,20.1975,615396.0
2016-06-21 09:50:00,23.77,23.77,23.73,23.75,448548.0,20.1975,20.1975,20.1635,20.1805,448548.0
2016-06-21 10:00:00,23.75,23.81,23.75,23.79,616746.0,20.1805,20.2315,20.1805,20.2145,616746.0
2016-06-21 10:10:00,23.79,23.8,23.76,23.77,263697.0,20.2145,20.223,20.189,20.1975,263697.0
2016-06-21 10:20:00,23.78,23.78,23.75,23.77,297777.0,20.206,20.206,20.1805,20.1975,297777.0
2016-06-21 10:30:00,23.76,23.81,23.76,23.79,425943.0,20.189,20.2315,20.189,20.2145,425943.0
2016-06-21 10:40:00,23.8,23.8,23.74,23.75,312534.0,20.223,20.223,20.172,20.1805,312534.0
2016-06-21 10:50:00,23.75,23.77,23.74,23.77,255711.0,20.1805,20.1975,20.172,20.1975,255711.0
2016-06-21 11:00:00,23.77,23.81,23.76,23.79,375801.0,20.1975,20.2315,20.189,20.2145,375801.0
2016-06-21 11:10:00,23.79,23.8,23.79,23.8,309105.0,20.2145,20.223,20.2145,20.223,309105.0
2016-06-21 11:20:00,23.8,23.8,23.79,23.8,275340.0,20.223,20.223,20.2145,20.223,275340.0
2016-06-21 11:30:00,23.8,23.81,23.79,23.8,307929.0,20.223,20.2315,20.2145,20.223,307929.0
2016-06-21 11:40:00,23.8,23.82,23.79,23.82,246765.0,20.223,20.24,20.2145,20.24,246765.0
2016-06-21 11:50:00,23.82,23.83,23.82,23.83,231522.0,20.24,20.2485,20.24,20.2485,231522.0
2016-06-21 12:00:00,23.83,23.84,23.82,23.83,446805.0,20.2485,20.257,20.24,20.2485,446805.0
2016-06-21 12:10:00,23.83,23.83,23.82,23.83,225675.0,20.2485,20.2485,20.24,20.2485,225675.0
2016-06-21 12:20:00,23.83,23.84,23.82,23.82,167934.0,20.2485,20.257,20.24,20.24,167934.0
2016-06-21 12:30:00,23.83,23.84,23.81,23.83,347334.0,20.2485,20.257,20.2315,20.2485,347334.0
2016-06-21 12:40:00,23.82,23.83,23.81,23.81,189177.0,20.24,20.2485,20.2315,20.2315,189177.0
2016-06-21 12:50:00,23.81,23.81,23.79,23.79,227748.0,20.2315,20.2315,20.2145,20.2145,227748.0
2016-06-21 13:00:00,23.79,23.8,23.79,23.79,346713.0,20.2145,20.223,20.2145,20.2145,346713.0
2016-06-21 13:10:00,23.79,23.79,23.77,23.77,366678.0,20.2145,20.2145,20.1975,20.1975,366678.0
2016-06-21 13:20:00,23.77,23.78,23.75,23.76,293523.0,20.1975,20.206,20.1805,20.189,293523.0
2016-06-21 13:30:00,23.76,23.77,23.76,23.77,323202.0,20.189,20.1975,20.189,20.1975,323202.0
2016-06-21 13:40:00,23.77,23.8,23.77,23.8,438801.0,20.1975,20.223,20.1975,20.223,438801.0
2016-06-21 13:50:00,23.8,23.8,23.79,23.8,264186.0,20.223,20.223,20.2145,20.223,264186.0
2016-06-21 14:00:00,23.8,23.8,23.78,23.8,256611.0,20.223,20.223,20.206,20.223,256611.0
2016-06-21 14:10:00,23.8,23.83,23.8,23.83,318426.0,20.223,20.2485,20.223,20.2485,318426.0
2016-06-21 14:20:00,23.82,23.83,23.81,23.82,268170.0,20.24,20.2485,20.2315,20.24,268170.0
2016-06-21 14:30:00,23.82,23.86,23.81,23.85,452370.0,20.24,20.274,20.2315,20.2655,452370.0
2016-06-21 14:40:00,23.85,23.85,23.82,23.83,271911.0,20.2655,20.2655,20.24,20.2485,271911.0
2016-06-21 14:50:00,23.83,23.88,23.83,23.86,573522.0,20.2485,20.291,20.2485,20.274,573522.0
2016-06-21 15:00:00,23.86,23.86,23.83,23.85,387012.0,20.274,20.274,20.2485,20.2655,387012.0
2016-06-21 15:10:00,23.85,23.88,23.85,23.87,411735.0,20.2655,20.291,20.2655,20.2825,411735.0
2016-06-21 15:20:00,23.87,23.9,23.87,23.9,678387.0,20.2825,20.3079,20.2825,20.3079,678387.0
2016-06-21 15:30:00,23.9,23.91,23.86,23.86,1433553.0,20.3079,20.3164,20.274,20.274,1433553.0
2016-06-21 15:40:00,23.86,23.86,23.83,23.84,602004.0,20.274,20.274,20.2485,20.257,602004.0
2016-06-21 15:50:00,23.84,23.85,23.82,23.82,1386096.0,20.257,20.2655,20.24,20.24,1386096.0
2016-06-22 09:30:00,23.87,23.97,23.85,23.95,718221.0,20.2825,20.3674,20.2655,20.3504,718221.0
2016-06-22 09:40:00,23.94,24.0,23.93,23.93,642384.0,20.3419,20.3929,20.3334,20.3334,642384.0
2016-06-22 09:50:00,23.93,23.95,23.93,23.94,522645.0,20.3334,20.3504,20.3334,20.3419,522645.0
2016-06-22 10:00:00,23.94,23.99,23.93,23.99,412227.0,20.3419,20.3844,20.3334,20.3844,412227.0
2016-06-22 10:10:00,23.99,23.99,23.97,23.97,478695.0,20.3844,20.3844,20.3674,20.3674,478695.0
2016-06-22 10:20:00,23.97,24.05,23.97,24.05,1287375.0,20.3674,20.4354,20.3674,20.4354,1287375.0
2016-06-22 10:30:00,24.05,24.05,23.99,24.04,522879.0,20.4354,20.4354,20.3844,20.4269,522879.0
2016-06-22 10:40:00,24.04,24.07,24.03,24.04,595413.0,20.4269,20.4524,20.4184,20.4269,595413.0
2016-06-22 10:50:00,24.04,24.06,24.03,24.04,673239.0,20.4269,20.4439,20.4184,20.4269,673239.0
2016-06-22 11:00:00,24.04,24.07,24.03,24.06,609999.0,20.4269,20.4524,20.4184,20.4439,609999.0
2016-06-22 11:10:00,24.06,24.08,24.05,24.07,464643.0,20.4439,20.4609,20.4354,20.4524,464643.0
2016-06-22 11:20:00,24.07,24.08,24.06,24.07,496734.0,20.4524,20.4609,20.4439,20.4524,496734.0
2016-06-22 11:30:00,24.07,24.07,24.02,24.03,1020732.0,20.4524,20.4524,20.4099,20.4184,1020732.0
2016-06-22 11:40:00,24.02,24.02,23.98,23.98,600621.0,20.4099,20.4099,20.3759,20.3759,600621.0
2016-06-22 11:50:00,23.98,23.99,23.96,23.97,461943.0,20.3759,20.3844,20.3589,20.3674,461943.0
2016-06-22 12:00:00,23.98,24.0,23.96,24.0,385809.0,20.3759,20.3929,20.3589,20.3929,385809.0
2016-06-22 12:10:00,24.0,24.01,23.99,24.01,252417.0,20.3929,20.4014,20.3844,20.4014,252417.0
2016-06-22 12:20:00,24.01,24.01,23.98,24.0,453546.0,20.4014,20.4014,20.3759,20.3929,453546.0
2016-06-22 12:30:00,24.0,24.01,23.99,24.0,456498.0,20.3929,20.4014,20.3844,20.3929,456498.0
2016-06-22 12:40:00,24.0,24.0,23.98,23.99,269610.0,20.3929,20.3929,20.3759,20.3844,269610.0
2016-06-22 12:50:00,23.99,24.01,23.99,24.01,265887.0,20.3844,20.4014,20.3844,20.4014,265887.0
2016-06-22 13:00:00,24.01,24.02,23.98,23.98,417165.0,20.4014,20.4099,20.3759,20.3759,417165.0
2016-06-22 13:10:00,23.98,23.98,23.95,23.96,435657.0,20.3759,20.3759,20.3504,20.3589,435657.0
2016-06-22 13:20:00,23.96,23.98,23.95,23.95,526311.0,20.3589,20.3759,20.3504,20.3504,526311.0
2016-06-22 13:30:00,23.95,24.0,23.94,23.99,493635.0,20.3504,20.3929,20.3419,20.3844,493635.0
2016-06-22 13:40:00,23.99,24.01,23.98,24.01,304743.0,20.3844,20.4014,20.3759,20.4014,304743.0
2016-06-22 13:50:00,24.0,24.01,23.99,24.0,272943.0,20.3929,20.4014,20.3844,20.3929,272943.0
2016-06-22 14:00:00,24.0,24.01,23.98,23.98,308238.0,20.3929,20.4014,20.3759,20.3759,308238.0
2016-06-22 14:10:00,23.99,23.99,23.97,23.98,455817.0,20.3844,20.3844,20.3674,20.3759,455817.0
2016-06-22 14:20:00,23.98,24.0,23.97,24.0,229464.0,20.3759,20.3929,20.3674,20.3929,229464.0
2016-06-22 14:30:00,24.0,24.01,23.98,23.98,474654.0,20.3929,20.4014,20.3759,20.3759,474654.0
2016-06-22 14:40:00,23.98,23.99,23.95,23.97,359484.0,20.3759,20.3844,20.3504,20.3674,359484.0
2016-06-22 14:50:00,23.97,23.99,23.95,23.97,466572.0,20.3674,20.3844,20.3504,20.3674,466572.0
2016-06-22 15:00:00,23.97,24.0,23.96,23.97,486087.0,20.3674,20.3929,20.3589,20.3674,486087.0
2016-06-22 15:10:00,23.97,23.98,23.94,23.96,758190.0,20.3674,20.3759,20.3419,20.3589,758190.0
2016-06-22 15:20:00,23.95,23.96,23.91,23.92,733416.0,20.3504,20.3589,20.3164,20.3249,733416.0
2016-06-22 15:30:00,23.93,23.95,23.92,23.94,624849.0,20.3334,20.3504,20.3249,20.3419,624849.0
2016-06-22 15:40:00,23.94,23.95,23.91,23.93,870090.0,20.3419,20.3504,20.3164,20.3334,870090.0
2016-06-22 15:50:00,23.93,23.93,23.89,23.92,1793022.0,20.3334,20.3334,20.2995,20.3249,1793022.0
2016-06-23 09:30:00,24.07,24.08,23.97,24.02,805875.0,20.4524,20.4609,20.3674,20.4099,805875.0
2016-06-23 09:40:00,24.02,24.04,23.99,23.99,484227.0,20.4099,20.4269,20.3844,20.3844,484227.0
2016-06-23 09:50:00,24.0,24.0,23.95,23.99,446862.0,20.3929,20.3929,20.3504,20.3844,446862.0
2016-06-23 10:00:00,23.99,24.01,23.95,23.97,994446.0,20.3844,20.4014,20.3504,20.3674,994446.0
2016-06-23 10:10:00,23.97,24.0,23.94,23.94,412734.0,20.3674,20.3929,20.3419,20.3419,412734.0
2016-06-23 10:20:00,23.95,23.97,23.93,23.95,480807.0,20.3504,20.3674,20.3334,20.3504,480807.0
2016-06-23 10:30:00,23.95,23.97,23.93,23.95,580725.0,20.3504,20.3674,20.3334,20.3504,580725.0
2016-06-23 10:40:00,23.95,23.97,23.94,23.97,420621.0,20.3504,20.3674,20.3419,20.3674,420621.0
2016-06-23 10:50:00,23.97,23.97,23.96,23.97,295434.0,20.3674,20.3674,20.3589,20.3674,295434.0
2016-06-23 11:00:00,23.97,24.0,23.96,23.99,389952.0,20.3674,20.3929,20.3589,20.3844,389952.0
2016-06-23 11:10:00,23.99,24.0,23.98,23.99,379125.0,20.3844,20.3929,20.3759,20.3844,379125.0
2016-06-23 11:20:00,23.99,23.99,23.96,23.98,308568.0,20.3844,20.3844,20.3589,20.3759,308568.0
2016-06-23 11:30:00,23.98,23.99,23.96,23.96,256710.0,20.3759,20.3844,20.3589,20.3589,256710.0
2016-06-23 11:40:00,23.97,23.98,23.96,23.97,982359.0,20.3674,20.3759,20.3589,20.3674,982359.0
2016-06-23 11:50:00,23.97,23.99,23.97,23.98,192600.0,20.3674,20.3844,20.3674,20.3759,192600.0
2016-06-23 12:00:00,23.98,24.0,23.98,24.0,248952.0,20.3759,20.3929,20.3759,20.3929,248952.0
2016-06-23 12:10:00,24.0,24.03,24.0,24.0,490083.0,20.3929,20.4184,20.3929,20.3929,490083.0
2016-06-23 12:20:00,24.0,24.01,23.99,24.0,245109.0,20.3929,20.4014,20.3844,20.3929,245109.0
2016-06-23 12:30:00,24.01,24.01,23.98,23.98,200100.0,20.4014,20.4014,20.3759,20.3759,200100.0
2016-06-23 12:40:00,23.98,24.0,23.98,23.98,175044.0,20.3759,20.3929,20.3759,20.3759,175044.0
2016-06-23 12:50:00,23.98,24.0,23.98,23.99,200253.0,20.3759,20.3929,20.3759,20.3844,200253.0
2016-06-23 13:00:00,23.99,24.0,23.99,24.0,114813.0,20.3844,20.3929,20.3844,20.3929,114813.0
2016-06-23 13:10:00,24.0,24.01,24.0,24.0,184335.0,20.3929,20.4014,20.3929,20.3929,184335.0
2016-06-23 13:20:00,24.0,24.01,23.99,23.99,146136.0,20.3929,20.4014,20.3844,20.3844,146136.0
2016-06-23 13:30:00,24.0,24.0,23.98,23.99,169056.0,20.3929,20.3929,20.3759,20.3844,169056.0
2016-06-23 13:40:00,23.98,23.99,23.97,23.97,372240.0,20.3759,20.3844,20.3674,20.3674,372240.0
2016-06-23 13:50:00,23.97,23.97,23.96,23.96,451203.0,20.3674,20.3674,20.3589,20.3589,451203.0
2016-06-23 14:00:00,23.96,23.97,23.95,23.96,319581.0,20.3589,20.3674,20.3504,20.3589,319581.0
2016-06-23 14:10:00,23.96,23.98,23.96,23.97,341199.0,20.3589,20.3759,20.3589,20.3674,341199.0
2016-06-23 14:20:00,23.97,23.97,23.96,23.96,251373.0,20.3674,20.3674,20.3589,20.3589,251373.0
2016-06-23 14:30:00,23.96,23.97,23.96,23.96,230040.0,20.3589,20.3674,20.3589,20.3589,230040.0
2016-06-23 14:40:00,23.96,23.98,23.96,23.97,351789.0,20.3589,20.3759,20.3589,20.3674,351789.0
2016-06-23 14:50:00,23.97,23.99,23.97,23.97,298206.0,20.3674,20.3844,20.3674,20.3674,298206.0
2016-06-23 15:00:00,23.97,23.99,23.97,23.99,256485.0,20.3674,20.3844,20.3674,20.3844,256485.0
2016-06-23 15:10:00,23.99,23.99,23.97,23.97,615759.0,20.3844,20.3844,20.3674,20.3674,615759.0
2016-06-23 15:20:00,23.97,23.98,23.96,23.97,502335.0,20.3674,20.3759,20.3589,20.3674,502335.0
2016-06-23 15:30:00,23.97,23.99,23.96,23.97,432075.0,20.3674,20.3844,20.3589,20.3674,432075.0
2016-06-23 15:40:00,23.97,24.01,23.97,24.0,638871.0,20.3674,20.4014,20.3674,20.3929,638871.0
2016-06-23 15:50:00,24.0,24.03,24.0,24.03,1204794.0,20.3929,20.4184,20.3929,20.4184,1204794.0
2016-06-24 09:30:00,23.52,23.85,23.5,23.83,1756362.0,19.9851,20.2655,19.9681,20.2485,1756362.0
2016-06-24 09:40:00,23.84,23.94,23.82,23.93,849873.0,20.257,20.3419,20.24,20.3334,849873.0
2016-06-24 09:50:00,23.93,24.06,23.91,24.03,923619.0,20.3334,20.4439,20.3164,20.4184,923619.0
2016-06-24 10:00:00,24.03,24.18,24.01,24.17,1546935.0,20.4184,20.5459,20.4014,20.5374,1546935.0
2016-06-24 10:10:00,24.18,24.24,24.16,24.2,1903065.0,20.5459,20.5968,20.5289,20.5629,1903065.0
2016-06-24 10:20:00,24.2,24.22,24.13,24.18,1171203.0,20.5629,20.5799,20.5034,20.5459,1171203.0
2016-06-24 10:30:00,24.18,24.21,24.16,24.19,1055103.0,20.5459,20.5714,20.5289,20.5544,1055103.0
2016-06-24 10:40:00,24.19,24.19,24.13,24.17,610635.0,20.5544,20.5544,20.5034,20.5374,610635.0
2016-06-24 10:50:00,24.17,24.21,24.15,24.15,900378.0,20.5374,20.5714,20.5204,20.5204,900378.0
2016-06-24 11:00:00,24.15,24.15,24.08,24.13,685845.0,20.5204,20.5204,20.4609,20.5034,685845.0
2016-06-24 11:10:00,24.13,24.14,24.05,24.08,420723.0,20.5034,20.5119,20.4354,20.4609,420723.0
2016-06-24 11:20:00,24.08,24.1,24.03,24.08,546537.0,20.4609,20.4779,20.4184,20.4609,546537.0
2016-06-24 11:30:00,24.08,24.1,24.06,24.07,412947.0,20.4609,20.4779,20.4439,20.4524,412947.0
2016-06-24 11:40:00,24.07,24.15,24.07,24.13,384741.0,20.4524,20.5204,20.4524,20.5034,384741.0
2016-06-24 11:50:00,24.13,24.16,24.1,24.15,338244.0,20.5034,20.5289,20.4779,20.5204,338244.0
2016-06-24 12:00:00,24.16,24.17,24.14,24.15,699495.0,20.5289,20.5374,20.5119,20.5204,699495.0
2016-06-24 12:10:00,24.15,24.15,24.1,24.12,469257.0,20.5204,20.5204,20.4779,20.4949,469257.0
2016-06-24 12:20:00,24.12,24.17,24.12,24.16,538680.0,20.4949,20.5374,20.4949,20.5289,538680.0
2016-06-24 12:30:00,24.16,24.17,24.12,24.12,515334.0,20.5289,20.5374,20.4949,20.4949,515334.0
2016-06-24 12:40:00,24.12,24.12,24.05,24.07,571566.0,20.4949,20.4949,20.4354,20.4524,571566.0
2016-06-24 12:50:00,24.07,24.1,24.05,24.07,390087.0,20.4524,20.4779,20.4354,20.4524,390087.0
2016-06-24 13:00:00,24.07,24.08,24.04,24.05,376206.0,20.4524,20.4609,20.4269,20.4354,376206.0
2016-06-24 13:10:00,24.05,24.09,24.04,24.08,893886.0,20.4354,20.4694,20.4269,20.4609,893886.0
2016-06-24 13:20:00,24.08,24.11,24.08,24.11,780885.0,20.4609,20.4864,20.4609,20.4864,780885.0
2016-06-24 13:30:00,24.11,24.15,24.11,24.14,533289.0,20.4864,20.5204,20.4864,20.5119,533289.0
2016-06-24 13:40:00,24.14,24.15,24.13,24.14,488295.0,20.5119,20.5204,20.5034,20.5119,488295.0
2016-06-24 13:50:00,24.14,24.15,24.12,24.14,677001.0,20.5119,20.5204,20.4949,20.5119,677001.0
2016-06-24 14:00:00,24.14,24.16,24.12,24.13,466449.0,20.5119,20.5289,20.4949,20.5034,466449.0
2016-06-24 14:10:00,24.13,24.14,24.11,24.11,473772.0,20.5034,20.5119,20.4864,20.4864,473772.0
2016-06-24 14:20:00,24.11,24.11,24.03,24.04,802632.0,20.4864,20.4864,20.4184,20.4269,802632.0
2016-06-24 14:30:00,24.04,24.04,23.98,24.0,748908.0,20.4269,20.4269,20.3759,20.3929,748908.0
2016-06-24 14:40:00,24.0,24.01,23.95,23.98,1081407.0,20.3929,20.4014,20.3504,20.3759,1081407.0
2016-06-24 14:50:00,23.98,24.04,23.96,24.01,792354.0,20.3759,20.4269,20.3589,20.4014,792354.0
2016-06-24 15:00:00,24.01,24.04,23.98,23.99,696006.0,20.4014,20.4269,20.3759,20.3844,696006.0
2016-06-24 15:10:00,23.99,23.99,23.9,23.91,738585.0,20.3844,20.3844,20.3079,20.3164,738585.0
2016-06-24 15:20:00,23.91,24.0,23.91,23.99,792783.0,20.3164,20.3929,20.3164,20.3844,792783.0
2016-06-24 15:30:00,23.99,24.04,23.98,24.0,1829979.0,20.3844,20.4269,20.3759,20.3929,1829979.0
2016-06-24 15:40:00,24.0,24.06,23.98,24.04,2386242.0,20.3929,20.4439,20.3759,20.4269,2386242.0
2016-06-24 15:50:00,24.04,24.09,23.96,23.97,2339949.0,20.4269,20.4694,20.3589,20.3674,2339949.0
2016-06-27 09:30:00,23.88,23.92,23.82,23.88,1134525.0,20.291,20.3249,20.24,20.291,1134525.0
2016-06-27 09:40:00,23.87,23.89,23.82,23.83,1055811.0,20.2825,20.2995,20.24,20.2485,1055811.0
2016-06-27 09:50:00,23.83,23.89,23.8,23.88,1316019.0,20.2485,20.2995,20.223,20.291,1316019.0
2016-06-27 10:00:00,23.88,23.88,23.81,23.82,900066.0,20.291,20.291,20.2315,20.24,900066.0
2016-06-27 10:10:00,23.82,23.82,23.74,23.76,749745.0,20.24,20.24,20.172,20.189,749745.0
2016-06-27 10:20:00,23.77,23.79,23.73,23.74,506094.0,20.1975,20.2145,20.1635,20.172,506094.0
2016-06-27 10:30:00,23.74,23.77,23.72,23.76,637704.0,20.172,20.1975,20.155,20.189,637704.0
2016-06-27 10:40:00,23.76,23.77,23.72,23.73,488694.0,20.189,20.1975,20.155,20.1635,488694.0
2016-06-27 10:50:00,23.72,23.73,23.63,23.65,790302.0,20.155,20.1635,20.0785,20.0955,790302.0
2016-06-27 11:00:00,23.65,23.69,23.64,23.67,904803.0,20.0955,20.1295,20.087,20.1125,904803.0
2016-06-27 11:10:00,23.68,23.68,23.62,23.64,932856.0,20.121,20.121,20.07,20.087,932856.0
2016-06-27 11:20:00,23.64,23.69,23.64,23.69,786546.0,20.087,20.1295,20.087,20.1295,786546.0
2016-06-27 11:30:00,23.69,23.72,23.68,23.72,861915.0,20.1295,20.155,20.121,20.155,861915.0
2016-06-27 11:40:00,23.72,23.75,23.71,23.72,723414.0,20.155,20.1805,20.1465,20.155,723414.0
2016-06-27 11:50:00,23.72,23.74,23.66,23.68,513573.0,20.155,20.172,20.104,20.121,513573.0
2016-06-27 12:00:00,23.68,23.79,23.68,23.79,390297.0,20.121,20.2145,20.121,20.2145,390297.0
2016-06-27 12:10:00,23.78,23.82,23.77,23.81,247905.0,20.206,20.24,20.1975,20.2315,247905.0
2016-06-27 12:20:00,23.81,23.84,23.79,23.83,259134.0,20.2315,20.257,20.2145,20.2485,259134.0
2016-06-27 12:30:00,23.83,23.84,23.78,23.79,271311.0,20.2485,20.257,20.206,20.2145,271311.0
2016-06-27 12:40:00,23.79,23.79,23.74,23.77,306291.0,20.2145,20.2145,20.172,20.1975,306291.0
2016-06-27 12:50:00,23.77,23.8,23.75,23.78,296106.0,20.1975,20.223,20.1805,20.206,296106.0
2016-06-27 13:00:00,23.78,23.81,23.77,23.77,326478.0,20.206,20.2315,20.1975,20.1975,326478.0
2016-06-27 13:10:00,23.77,23.83,23.77,23.81,230196.0,20.1975,20.2485,20.1975,20.2315,230196.0
2016-06-27 13:20:00,23.81,23.84,23.8,23.81,261333.0,20.2315,20.257,20.223,20.2315,261333.0
2016-06-27 13:30:00,23.81,23.83,23.79,23.8,285258.0,20.2315,20.2485,20.2145,20.223,285258.0
2016-06-27 13:40:00,23.8,23.8,23.74,23.79,402318.0,20.223,20.223,20.172,20.2145,402318.0
2016-06-27 13:50:00,23.78,23.82,23.77,23.79,388338.0,20.206,20.24,20.1975,20.2145,388338.0
2016-06-27 14:00:00,23.79,23.83,23.79,23.81,348168.0,20.2145,20.2485,20.2145,20.2315,348168.0
2016-06-27 14:10:00,23.81,23.82,23.79,23.79,300336.0,20.2315,20.24,20.2145,20.2145,300336.0
2016-06-27 14:20:00,23.8,23.84,23.79,23.83,382377.0,20.223,20.257,20.2145,20.2485,382377.0
2016-06-27 14:30:00,23.83,23.86,23.82,23.83,423321.0,20.2485,20.274,20.24,20.2485,423321.0
2016-06-27 14:40:00,23.83,23.85,23.81,23.82,426888.0,20.2485,20.2655,20.2315,20.24,426888.0
2016-06-27 14:50:00,23.82,23.83,23.8,23.83,329667.0,20.24,20.2485,20.223,20.2485,329667.0
2016-06-27 15:00:00,23.83,23.84,23.81,23.82,502866.0,20.2485,20.257,20.2315,20.24,502866.0
2016-06-27 15:10:00,23.82,23.86,23.82,23.84,644472.0,20.24,20.274,20.24,20.257,644472.0
2016-06-27 15:20:00,23.84,23.89,23.82,23.88,740070.0,20.257,20.2995,20.24,20.291,740070.0
2016-06-27 15:30:00,23.88,23.91,23.85,23.91,1310187.0,20.291,20.3164,20.2655,20.3164,1310187.0
2016-06-27 15:40:00,23.91,23.92,23.87,23.89,1504839.0,20.3164,20.3249,20.2825,20.2995,1504839.0
2016-06-27 15:50:00,23.89,23.89,23.81,23.84,3498360.0,20.2995,20.2995,20.2315,20.257,3498360.0
2016-06-28 09:30:00,23.92,23.92,23.73,23.91,1160088.0,20.3249,20.3249,20.1635,20.3164,1160088.0
2016-06-28 09:40:00,23.91,23.96,23.91,23.94,685167.0,20.3164,20.3589,20.3164,20.3419,685167.0
2016-06-28 09:50:00,23.94,23.96,23.89,23.89,690444.0,20.3419,20.3589,20.2995,20.2995,690444.0
2016-06-28 10:00:00,23.89,23.91,23.85,23.86,520284.0,20.2995,20.3164,20.2655,20.274,520284.0
2016-06-28 10:10:00,23.86,23.87,23.8,23.83,533325.0,20.274,20.2825,20.223,20.2485,533325.0
2016-06-28 10:20:00,23.83,23.84,23.8,23.83,475974.0,20.2485,20.257,20.223,20.2485,475974.0
2016-06-28 10:30:00,23.83,23.87,23.81,23.82,352110.0,20.2485,20.2825,20.2315,20.24,352110.0
2016-06-28 10:40:00,23.82,23.87,23.82,23.87,317469.0,20.24,20.2825,20.24,20.2825,317469.0
2016-06-28 10:50:00,23.87,23.88,23.81,23.81,579462.0,20.2825,20.291,20.2315,20.2315,579462.0
2016-06-28 11:00:00,23.81,23.83,23.79,23.8,422127.0,20.2315,20.2485,20.2145,20.223,422127.0
2016-06-28 11:10:00,23.8,23.84,23.8,23.84,598209.0,20.223,20.257,20.223,20.257,598209.0
2016-06-28 11:20:00,23.84,23.86,23.81,23.82,387006.0,20.257,20.274,20.2315,20.24,387006.0
2016-06-28 11:30:00,23.82,23.83,23.79,23.8,433311.0,20.24,20.2485,20.2145,20.223,433311.0
2016-06-28 11:40:00,23.8,23.81,23.79,23.79,298671.0,20.223,20.2315,20.2145,20.2145,298671.0
2016-06-28 11:50:00,23.8,23.8,23.77,23.8,300570.0,20.223,20.223,20.1975,20.223,300570.0
2016-06-28 12:00:00,23.8,23.8,23.78,23.8,308904.0,20.223,20.223,20.206,20.223,308904.0
2016-06-28 12:10:00,23.79,23.81,23.79,23.81,414297.0,20.2145,20.2315,20.2145,20.2315,414297.0
2016-06-28 12:20:00,23.81,23.81,23.77,23.77,467139.0,20.2315,20.2315,20.1975,20.1975,467139.0
2016-06-28 12:30:00,23.77,23.79,23.77,23.79,255360.0,20.1975,20.2145,20.1975,20.2145,255360.0
2016-06-28 12:40:00,23.79,23.79,23.77,23.77,422643.0,20.2145,20.2145,20.1975,20.1975,422643.0
2016-06-28 12:50:00,23.77,23.8,23.77,23.8,354132.0,20.1975,20.223,20.1975,20.223,354132.0
2016-06-28 13:00:00,23.8,23.8,23.76,23.77,436578.0,20.223,20.223,20.189,20.1975,436578.0
2016-06-28 13:10:00,23.77,23.77,23.71,23.71,460071.0,20.1975,20.1975,20.1465,20.1465,460071.0
2016-06-28 13:20:00,23.71,23.71,23.66,23.68,536982.0,20.1465,20.1465,20.104,20.121,536982.0
2016-06-28 13:30:00,23.68,23.7,23.67,23.69,367500.0,20.121,20.138,20.1125,20.1295,367500.0
2016-06-28 13:40:00,23.69,23.69,23.65,23.66,552537.0,20.1295,20.1295,20.0955,20.104,552537.0
2016-06-28 13:50:00,23.66,23.67,23.62,23.62,567720.0,20.104,20.1125,20.07,20.07,567720.0
2016-06-28 14:00:00,23.62,23.65,23.6,23.6,747351.0,20.07,20.0955,20.053,20.053,747351.0
2016-06-28 14:10:00,23.6,23.61,23.56,23.59,711696.0,20.053,20.0615,20.0191,20.0445,711696.0
2016-06-28 14:20:00,23.59,23.61,23.56,23.6,663783.0,20.0445,20.0615,20.0191,20.053,663783.0
2016-06-28 14:30:00,23.6,23.67,23.6,23.66,530382.0,20.053,20.1125,20.053,20.104,530382.0
2016-06-28 14:40:00,23.66,23.72,23.66,23.69,628203.0,20.104,20.155,20.104,20.1295,628203.0
2016-06-28 14:50:00,23.69,23.74,23.69,23.72,459120.0,20.1295,20.172,20.1295,20.155,459120.0
2016-06-28 15:00:00,23.72,23.74,23.71,23.72,456801.0,20.155,20.172,20.1465,20.155,456801.0
2016-06-28 15:10:00,23.71,23.75,23.71,23.74,502341.0,20.1465,20.1805,20.1465,20.172,502341.0
2016-06-28 15:20:00,23.74,23.78,23.73,23.76,630504.0,20.172,20.206,20.1635,20.189,630504.0
2016-06-28 15:30:00,23.76,23.78,23.74,23.77,664935.0,20.189,20.206,20.172,20.1975,664935.0
2016-06-28 15:40:00,23.77,23.81,23.76,23.81,814422.0,20.1975,20.2315,20.189,20.2315,814422.0
2016-06-28 15:50:00,23.81,23.85,23.79,23.84,1406424.0,20.2315,20.2655,20.2145,20.257,1406424.0
2016-06-29 09:30:00,23.88,23.99,23.85,23.94,847569.0,20.291,20.3844,20.2655,20.3419,847569.0
2016-06-29 09:40:00,23.94,23.99,23.93,23.97,784038.0,20.3419,20.3844,20.3334,20.3674,784038.0
2016-06-29 09:50:00,23.97,23.97,23.93,23.95,478548.0,20.3674,20.3674,20.3334,20.3504,478548.0
2016-06-29 10:00:00,23.95,23.99,23.94,23.99,599274.0,20.3504,20.3844,20.3419,20.3844,599274.0
2016-06-29 10:10:00,23.99,24.05,23.98,24.03,436710.0,20.3844,20.4354,20.3759,20.4184,436710.0
2016-06-29 10:20:00,24.03,24.05,24.02,24.04,427929.0,20.4184,20.4354,20.4099,20.4269,427929.0
2016-06-29 10:30:00,24.05,24.08,24.04,24.07,257763.0,20.4354,20.4609,20.4269,20.4524,257763.0
2016-06-29 10:40:00,24.07,24.08,24.03,24.07,363825.0,20.4524,20.4609,20.4184,20.4524,363825.0
2016-06-29 10:50:00,24.07,24.07,24.02,24.05,263382.0,20.4524,20.4524,20.4099,20.4354,263382.0
2016-06-29 11:00:00,24.05,24.08,24.05,24.07,271848.0,20.4354,20.4609,20.4354,20.4524,271848.0
2016-06-29 11:10:00,24.07,24.09,24.07,24.08,370578.0,20.4524,20.4694,20.4524,20.4609,370578.0
2016-06-29 11:20:00,24.08,24.11,24.08,24.11,324558.0,20.4609,20.4864,20.4609,20.4864,324558.0
2016-06-29 11:30:00,24.11,24.14,24.1,24.11,356031.0,20.4864,20.5119,20.4779,20.4864,356031.0
2016-06-29 11:40:00,24.12,24.14,24.09,24.1,215739.0,20.4949,20.5119,20.4694,20.4779,215739.0
2016-06-29 11:50:00,24.1,24.16,24.1,24.15,490155.0,20.4779,20.5289,20.4779,20.5204,490155.0
2016-06-29 12:00:00,24.15,24.15,24.13,24.14,233301.0,20.5204,20.5204,20.5034,20.5119,233301.0
2016-06-29 12:10:00,24.14,24.15,24.14,24.14,271206.0,20.5119,20.5204,20.5119,20.5119,271206.0
2016-06-29 12:20:00,24.14,24.16,24.14,24.15,262437.0,20.5119,20.5289,20.5119,20.5204,262437.0
2016-06-29 12:30:00,24.15,24.15,24.13,24.15,277413.0,20.5204,20.5204,20.5034,20.5204,277413.0
2016-06-29 12:40:00,24.14,24.15,24.13,24.14,276786.0,20.5119,20.5204,20.5034,20.5119,276786.0
2016-06-29 12:50:00,24.14,24.15,24.12,24.13,206736.0,20.5119,20.5204,20.4949,20.5034,206736.0
2016-06-29 13:00:00,24.12,24.13,24.11,24.11,445947.0,20.4949,20.5034,20.4864,20.4864,445947.0
2016-06-29 13:10:00,24.11,24.11,24.07,24.07,544521.0,20.4864,20.4864,20.4524,20.4524,544521.0
2016-06-29 13:20:00,24.07,24.09,24.05,24.08,495453.0,20.4524,20.4694,20.4354,20.4609,495453.0
2016-06-29 13:30:00,24.09,24.11,24.08,24.1,268521.0,20.4694,20.4864,20.4609,20.4779,268521.0
2016-06-29 13:40:00,24.1,24.11,24.08,24.09,233322.0,20.4779,20.4864,20.4609,20.4694,233322.0
2016-06-29 13:50:00,24.09,24.12,24.08,24.12,273456.0,20.4694,20.4949,20.4609,20.4949,273456.0
2016-06-29 14:00:00,24.11,24.12,24.09,24.1,201909.0,20.4864,20.4949,20.4694,20.4779,201909.0
2016-06-29 14:10:00,24.1,24.11,24.09,24.09,210198.0,20.4779,20.4864,20.4694,20.4694,210198.0
2016-06-29 14:20:00,24.09,24.11,24.09,24.1,220629.0,20.4694,20.4864,20.4694,20.4779,220629.0
2016-06-29 14:30:00,24.1,24.12,24.09,24.09,295917.0,20.4779,20.4949,20.4694,20.4694,295917.0
2016-06-29 14:40:00,24.09,24.11,24.08,24.09,392820.0,20.4694,20.4864,20.4609,20.4694,392820.0
2016-06-29 14:50:00,24.09,24.11,24.08,24.1,248412.0,20.4694,20.4864,20.4609,20.4779,248412.0
2016-06-29 15:00:00,24.1,24.11,24.08,24.11,548190.0,20.4779,20.4864,20.4609,20.4864,548190.0
2016-06-29 15:10:00,24.11,24.14,24.11,24.12,377154.0,20.4864,20.5119,20.4864,20.4949,377154.0
2016-06-29 15:20:00,24.12,24.14,24.11,24.14,385803.0,20.4949,20.5119,20.4864,20.5119,385803.0
2016-06-29 15:30:00,24.14,24.15,24.12,24.12,668922.0,20.5119,20.5204,20.4949,20.4949,668922.0
2016-06-29 15:40:00,24.12,24.14,24.11,24.14,1214460.0,20.4949,20.5119,20.4864,20.5119,1214460.0
2016-06-29 15:50:00,24.14,24.15,24.11,24.15,1821651.0,20.5119,20.5204,20.4864,20.5204,1821651.0
2016-06-30 09:30:00,24.19,24.21,24.11,24.14,876090.0,20.5544,20.5714,20.4864,20.5119,876090.0
2016-06-30 09:40:00,24.15,24.24,24.14,24.22,701343.0,20.5204,20.5968,20.5119,20.5799,701343.0
2016-06-30 09:50:00,24.22,24.22,24.17,24.21,554118.0,20.5799,20.5799,20.5374,20.5714,554118.0
2016-06-30 10:00:00,24.21,24.24,24.21,24.21,475905.0,20.5714,20.5968,20.5714,20.5714,475905.0
2016-06-30 10:10:00,24.21,24.25,24.21,24.24,481776.0,20.5714,20.6053,20.5714,20.5968,481776.0
2016-06-30 10:20:00,24.24,24.25,24.23,24.23,685716.0,20.5968,20.6053,20.5884,20.5884,685716.0
2016-06-30 10:30:00,24.23,24.27,24.23,24.26,375720.0,20.5884,20.6223,20.5884,20.6138,375720.0
2016-06-30 10:40:00,24.26,24.31,24.25,24.3,482046.0,20.6138,20.6563,20.6053,20.6478,482046.0
2016-06-30 10:50:00,24.3,24.32,24.29,24.3,331308.0,20.6478,20.6648,20.6393,20.6478,331308.0
2016-06-30 11:00:00,24.3,24.31,24.28,24.3,365964.0,20.6478,20.6563,20.6308,20.6478,365964.0
2016-06-30 11:10:00,24.3,24.31,24.24,24.24,532434.0,20.6478,20.6563,20.5968,20.5968,532434.0
2016-06-30 11:20:00,24.24,24.28,24.23,24.28,419109.0,20.5968,20.6308,20.5884,20.6308,419109.0
2016-06-30 11:30:00,24.28,24.3,24.27,24.29,325032.0,20.6308,20.6478,20.6223,20.6393,325032.0
2016-06-30 11:40:00,24.28,24.31,24.28,24.3,359727.0,20.6308,20.6563,20.6308,20.6478,359727.0
2016-06-30 11:50:00,24.3,24.33,24.3,24.33,453231.0,20.6478,20.6733,20.6478,20.6733,453231.0
2016-06-30 12:00:00,24.33,24.35,24.31,24.33,678468.0,20.6733,20.6903,20.6563,20.6733,678468.0
2016-06-30 12:10:00,24.33,24.37,24.33,24.36,373149.0,20.6733,20.7073,20.6733,20.6988,373149.0
2016-06-30 12:20:00,24.37,24.39,24.34,24.35,681054.0,20.7073,20.7243,20.6818,20.6903,681054.0
2016-06-30 12:30:00,24.35,24.38,24.35,24.37,383280.0,20.6903,20.7158,20.6903,20.7073,383280.0
2016-06-30 12:40:00,24.38,24.38,24.32,24.34,296022.0,20.7158,20.7158,20.6648,20.6818,296022.0
2016-06-30 12:50:00,24.34,24.37,24.34,24.36,208512.0,20.6818,20.7073,20.6818,20.6988,208512.0
2016-06-30 13:00:00,24.36,24.37,24.35,24.36,286944.0,20.6988,20.7073,20.6903,20.6988,286944.0
2016-06-30 13:10:00,24.36,24.36,24.35,24.36,300834.0,20.6988,20.6988,20.6903,20.6988,300834.0
2016-06-30 13:20:00,24.36,24.37,24.35,24.36,240183.0,20.6988,20.7073,20.6903,20.6988,240183.0
2016-06-30 13:30:00,24.36,24.38,24.35,24.36,339297.0,20.6988,20.7158,20.6903,20.6988,339297.0
2016-06-30 13:40:00,24.36,24.39,24.36,24.39,215754.0,20.6988,20.7243,20.6988,20.7243,215754.0
2016-06-30 13:50:00,24.39,24.4,24.36,24.37,321981.0,20.7243,20.7328,20.6988,20.7073,321981.0
2016-06-30 14:00:00,24.37,24.39,24.37,24.39,311748.0,20.7073,20.7243,20.7073,20.7243,311748.0
2016-06-30 14:10:00,24.39,24.4,24.38,24.39,403032.0,20.7243,20.7328,20.7158,20.7243,403032.0
2016-06-30 14:20:00,24.39,24.4,24.32,24.32,657741.0,20.7243,20.7328,20.6648,20.6648,657741.0
2016-06-30 14:30:00,24.32,24.33,24.29,24.32,535131.0,20.6648,20.6733,20.6393,20.6648,535131.0
2016-06-30 14:40:00,24.32,24.34,24.32,24.33,365448.0,20.6648,20.6818,20.6648,20.6733,365448.0
2016-06-30 14:50:00,24.33,24.36,24.32,24.34,425808.0,20.6733,20.6988,20.6648,20.6818,425808.0
2016-06-30 15:00:00,24.34,24.35,24.31,24.32,529872.0,20.6818,20.6903,20.6563,20.6648,529872.0
2016-06-30 15:10:00,24.32,24.32,24.27,24.28,417168.0,20.6648,20.6648,20.6223,20.6308,417168.0
2016-06-30 15:20:00,24.28,24.34,24.28,24.34,471945.0,20.6308,20.6818,20.6308,20.6818,471945.0
2016-06-30 15:30:00,24.34,24.34,24.31,24.32,868521.0,20.6818,20.6818,20.6563,20.6648,868521.0
2016-06-30 15:40:00,24.32,24.32,24.26,24.27,900489.0,20.6648,20.6648,20.6138,20.6223,900489.0
2016-06-30 15:50:00,24.27,24.35,24.27,24.34,2476005.0,20.6223,20.6903,20.6223,20.6818,2476005.0
2016-07-01 09:30:00,24.37,24.39,24.25,24.26,986439.0,20.7073,20.7243,20.6053,20.6138,986439.0
2016-07-01 09:40:00,24.25,24.27,24.2,24.25,803838.0,20.6053,20.6223,20.5629,20.6053,803838.0
2016-07-01 09:50:00,24.25,24.25,24.2,24.21,1062207.0,20.6053,20.6053,20.5629,20.5714,1062207.0
2016-07-01 10:00:00,24.21,24.22,24.15,24.16,1612188.0,20.5714,20.5799,20.5204,20.5289,1612188.0
2016-07-01 10:10:00,24.15,24.16,24.14,24.15,1075566.0,20.5204,20.5289,20.5119,20.5204,1075566.0
2016-07-01 10:20:00,24.15,24.17,24.14,24.17,1061304.0,20.5204,20.5374,20.5119,20.5374,1061304.0
2016-07-01 10:30:00,24.17,24.18,24.16,24.16,602190.0,20.5374,20.5459,20.5289,20.5289,602190.0
2016-07-01 10:40:00,24.16,24.19,24.15,24.15,564393.0,20.5289,20.5544,20.5204,20.5204,564393.0
2016-07-01 10:50:00,24.15,24.17,24.15,24.16,595707.0,20.5204,20.5374,20.5204,20.5289,595707.0
2016-07-01 11:00:00,24.15,24.17,24.15,24.16,440835.0,20.5204,20.5374,20.5204,20.5289,440835.0
2016-07-01 11:10:00,24.16,24.2,24.15,24.19,432321.0,20.5289,20.5629,20.5204,20.5544,432321.0
2016-07-01 11:20:00,24.2,24.23,24.2,24.22,323907.0,20.5629,20.5884,20.5629,20.5799,323907.0
2016-07-01 11:30:00,24.22,24.25,24.21,24.25,368016.0,20.5799,20.6053,20.5714,20.6053,368016.0
2016-07-01 11:40:00,24.25,24.28,24.25,24.28,496731.0,20.6053,20.6308,20.6053,20.6308,496731.0
2016-07-01 11:50:00,24.28,24.29,24.27,24.29,295611.0,20.6308,20.6393,20.6223,20.6393,295611.0
2016-07-01 12:00:00,24.29,24.29,24.27,24.27,313695.0,20.6393,20.6393,20.6223,20.6223,313695.0
2016-07-01 12:10:00,24.27,24.29,24.26,24.29,254928.0,20.6223,20.6393,20.6138,20.6393,254928.0
2016-07-01 12:20:00,24.29,24.3,24.27,24.27,350484.0,20.6393,20.6478,20.6223,20.6223,350484.0
2016-07-01 12:30:00,24.27,24.28,24.27,24.27,179400.0,20.6223,20.6308,20.6223,20.6223,179400.0
2016-07-01 12:40:00,24.27,24.28,24.27,24.27,243210.0,20.6223,20.6308,20.6223,20.6223,243210.0
2016-07-01 12:50:00,24.27,24.28,24.27,24.27,176658.0,20.6223,20.6308,20.6223,20.6223,176658.0
2016-07-01 13:00:00,24.27,24.32,24.27,24.3,348732.0,20.6223,20.6648,20.6223,20.6478,348732.0
2016-07-01 13:10:00,24.3,24.31,24.3,24.31,214089.0,20.6478,20.6563,20.6478,20.6563,214089.0
2016-07-01 13:20:00,24.31,24.31,24.27,24.28,233772.0,20.6563,20.6563,20.6223,20.6308,233772.0
2016-07-01 13:30:00,24.28,24.29,24.27,24.27,373278.0,20.6308,20.6393,20.6223,20.6223,373278.0
2016-07-01 13:40:00,24.28,24.3,24.27,24.3,218280.0,20.6308,20.6478,20.6223,20.6478,218280.0
2016-07-01 13:50:00,24.29,24.31,24.28,24.3,357045.0,20.6393,20.6563,20.6308,20.6478,357045.0
2016-07-01 14:00:00,24.29,24.3,24.26,24.27,348546.0,20.6393,20.6478,20.6138,20.6223,348546.0
2016-07-01 14:10:00,24.27,24.28,24.26,24.26,229416.0,20.6223,20.6308,20.6138,20.6138,229416.0
2016-07-01 14:20:00,24.26,24.27,24.24,24.24,294762.0,20.6138,20.6223,20.5968,20.5968,294762.0
2016-07-01 14:30:00,24.24,24.25,24.23,24.23,223737.0,20.5968,20.6053,20.5884,20.5884,223737.0
2016-07-01 14:40:00,24.23,24.25,24.23,24.25,282711.0,20.5884,20.6053,20.5884,20.6053,282711.0
2016-07-01 14:50:00,24.25,24.27,24.25,24.26,220314.0,20.6053,20.6223,20.6053,20.6138,220314.0
2016-07-01 15:00:00,24.26,24.29,24.25,24.28,301323.0,20.6138,20.6393,20.6053,20.6308,301323.0
2016-07-01 15:10:00,24.28,24.29,24.27,24.28,258102.0,20.6308,20.6393,20.6223,20.6308,258102.0
2016-07-01 15:20:00,24.28,24.3,24.28,24.29,322143.0,20.6308,20.6478,20.6308,20.6393,322143.0
2016-07-01 15:30:00,24.29,24.29,24.26,24.27,580467.0,20.6393,20.6393,20.6138,20.6223,580467.0
2016-07-01 15:40:00,24.28,24.28,24.26,24.27,557451.0,20.6308,20.6308,20.6138,20.6223,557451.0
2016-07-01 15:50:00,24.27,24.3,24.27,24.27,1610670.0,20.6223,20.6478,20.6223,20.6223,1610670.0
2016-07-05 09:30:00,24.25,24.35,24.23,24.32,1085658.0,20.6053,20.6903,20.5884,20.6648,1085658.0
2016-07-05 09:40:00,24.32,24.37,24.31,24.35,443769.0,20.6648,20.7073,20.6563,20.6903,443769.0
2016-07-05 09:50:00,24.35,24.36,24.31,24.32,553659.0,20.6903,20.6988,20.6563,20.6648,553659.0
2016-07-05 10:00:00,24.32,24.46,24.32,24.46,668511.0,20.6648,20.7838,20.6648,20.7838,668511.0
2016-07-05 10:10:00,24.45,24.52,24.44,24.51,1031211.0,20.7753,20.8348,20.7668,20.8263,1031211.0
2016-07-05 10:20:00,24.51,24.51,24.46,24.49,631053.0,20.8263,20.8263,20.7838,20.8093,631053.0
2016-07-05 10:30:00,24.49,24.53,24.48,24.53,978207.0,20.8093,20.8433,20.8008,20.8433,978207.0
2016-07-05 10:40:00,24.53,24.54,24.49,24.49,1203588.0,20.8433,20.8518,20.8093,20.8093,1203588.0
2016-07-05 10:50:00,24.5,24.5,24.48,24.5,361641.0,20.8178,20.8178,20.8008,20.8178,361641.0
2016-07-05 11:00:00,24.5,24.5,24.47,24.49,513000.0,20.8178,20.8178,20.7923,20.8093,513000.0
2016-07-05 11:10:00,24.49,24.5,24.46,24.48,523383.0,20.8093,20.8178,20.7838,20.8008,523383.0
2016-07-05 11:20:00,24.48,24.5,24.46,24.46,374529.0,20.8008,20.8178,20.7838,20.7838,374529.0
2016-07-05 11:30:00,24.46,24.48,24.44,24.45,401799.0,20.7838,20.8008,20.7668,20.7753,401799.0
2016-07-05 11:40:00,24.45,24.5,24.44,24.5,536289.0,20.7753,20.8178,20.7668,20.8178,536289.0
2016-07-05 11:50:00,24.5,24.51,24.44,24.46,549723.0,20.8178,20.8263,20.7668,20.7838,549723.0
2016-07-05 12:00:00,24.46,24.46,24.42,24.43,427827.0,20.7838,20.7838,20.7498,20.7583,427827.0
2016-07-05 12:10:00,24.43,24.49,24.43,24.47,455265.0,20.7583,20.8093,20.7583,20.7923,455265.0
2016-07-05 12:20:00,24.47,24.49,24.46,24.48,599199.0,20.7923,20.8093,20.7838,20.8008,599199.0
2016-07-05 12:30:00,24.47,24.48,24.43,24.44,261957.0,20.7923,20.8008,20.7583,20.7668,261957.0
2016-07-05 12:40:00,24.44,24.51,24.43,24.49,680700.0,20.7668,20.8263,20.7583,20.8093,680700.0
2016-07-05 12:50:00,24.49,24.51,24.47,24.51,541356.0,20.8093,20.8263,20.7923,20.8263,541356.0
2016-07-05 13:00:00,24.51,24.52,24.49,24.52,344961.0,20.8263,20.8348,20.8093,20.8348,344961.0
2016-07-05 13:10:00,24.52,24.54,24.51,24.53,745308.0,20.8348,20.8518,20.8263,20.8433,745308.0
2016-07-05 13:20:00,24.53,24.54,24.51,24.51,322515.0,20.8433,20.8518,20.8263,20.8263,322515.0
2016-07-05 13:30:00,24.51,24.51,24.46,24.47,341685.0,20.8263,20.8263,20.7838,20.7923,341685.0
2016-07-05 13:40:00,24.47,24.48,24.45,24.47,231582.0,20.7923,20.8008,20.7753,20.7923,231582.0
2016-07-05 13:50:00,24.46,24.49,24.46,24.46,365724.0,20.7838,20.8093,20.7838,20.7838,365724.0
2016-07-05 14:00:00,24.46,24.5,24.45,24.49,373128.0,20.7838,20.8178,20.7753,20.8093,373128.0
2016-07-05 14:10:00,24.49,24.5,24.47,24.47,528912.0,20.8093,20.8178,20.7923,20.7923,528912.0
2016-07-05 14:20:00,24.48,24.49,24.46,24.48,455445.0,20.8008,20.8093,20.7838,20.8008,455445.0
2016-07-05 14:30:00,24.48,24.49,24.47,24.47,358719.0,20.8008,20.8093,20.7923,20.7923,358719.0
2016-07-05 14:40:00,24.47,24.48,24.45,24.45,327339.0,20.7923,20.8008,20.7753,20.7753,327339.0
2016-07-05 14:50:00,24.45,24.46,24.43,24.45,425889.0,20.7753,20.7838,20.7583,20.7753,425889.0
2016-07-05 15:00:00,24.45,24.46,24.42,24.43,714906.0,20.7753,20.7838,20.7498,20.7583,714906.0
2016-07-05 15:10:00,24.43,24.46,24.42,24.46,533601.0,20.7583,20.7838,20.7498,20.7838,533601.0
2016-07-05 15:20:00,24.46,24.49,24.46,24.48,610938.0,20.7838,20.8093,20.7838,20.8008,610938.0
2016-07-05 15:30:00,24.48,24.5,24.46,24.46,1028889.0,20.8008,20.8178,20.7838,20.7838,1028889.0
2016-07-05 15:40:00,24.46,24.49,24.46,24.47,845592.0,20.7838,20.8093,20.7838,20.7923,845592.0
2016-07-05 15:50:00,24.47,24.47,24.38,24.38,3784170.0,20.7923,20.7923,20.7158,20.7158,3784170.0
2016-07-06 09:30:00,24.42,24.49,24.39,24.43,1801917.0,20.7498,20.8093,20.7243,20.7583,1801917.0
2016-07-06 09:40:00,24.42,24.47,24.4,24.44,1073160.0,20.7498,20.7923,20.7328,20.7668,1073160.0
2016-07-06 09:50:00,24.44,24.55,24.43,24.47,1389750.0,20.7668,20.8603,20.7583,20.7923,1389750.0
2016-07-06 10:00:00,24.47,24.6,24.47,24.6,810084.0,20.7923,20.9027,20.7923,20.9027,810084.0
2016-07-06 10:10:00,24.6,24.63,24.57,24.62,1113882.0,20.9027,20.9282,20.8773,20.9197,1113882.0
2016-07-06 10:20:00,24.62,24.63,24.55,24.56,875481.0,20.9197,20.9282,20.8603,20.8688,875481.0
2016-07-06 10:30:00,24.56,24.57,24.53,24.56,510276.0,20.8688,20.8773,20.8433,20.8688,510276.0
2016-07-06 10:40:00,24.56,24.6,24.56,24.58,693564.0,20.8688,20.9027,20.8688,20.8857,693564.0
2016-07-06 10:50:00,24.58,24.65,24.58,24.65,688170.0,20.8857,20.9452,20.8857,20.9452,688170.0
2016-07-06 11:00:00,24.65,24.66,24.57,24.57,707247.0,20.9452,20.9537,20.8773,20.8773,707247.0
2016-07-06 11:10:00,24.57,24.6,24.57,24.59,807090.0,20.8773,20.9027,20.8773,20.8942,807090.0
2016-07-06 11:20:00,24.59,24.63,24.58,24.63,646923.0,20.8942,20.9282,20.8857,20.9282,646923.0
2016-07-06 11:30:00,24.63,24.65,24.62,24.65,502992.0,20.9282,20.9452,20.9197,20.9452,502992.0
2016-07-06 11:40:00,24.65,24.66,24.6,24.6,411312.0,20.9452,20.9537,20.9027,20.9027,411312.0
2016-07-06 11:50:00,24.6,24.62,24.58,24.61,494085.0,20.9027,20.9197,20.8857,20.9112,494085.0
2016-07-06 12:00:00,24.61,24.63,24.59,24.61,736452.0,20.9112,20.9282,20.8942,20.9112,736452.0
2016-07-06 12:10:00,24.61,24.62,24.6,24.6,707988.0,20.9112,20.9197,20.9027,20.9027,707988.0
2016-07-06 12:20:00,24.6,24.62,24.58,24.61,514647.0,20.9027,20.9197,20.8857,20.9112,514647.0
2016-07-06 12:30:00,24.61,24.62,24.59,24.59,258780.0,20.9112,20.9197,20.8942,20.8942,258780.0
2016-07-06 12:40:00,24.6,24.61,24.58,24.58,259563.0,20.9027,20.9112,20.8857,20.8857,259563.0
2016-07-06 12:50:00,24.58,24.61,24.58,24.61,249888.0,20.8857,20.9112,20.8857,20.9112,249888.0
2016-07-06 13:00:00,24.61,24.63,24.59,24.59,441957.0,20.9112,20.9282,20.8942,20.8942,441957.0
2016-07-06 13:10:00,24.59,24.6,24.58,24.59,248532.0,20.8942,20.9027,20.8857,20.8942,248532.0
2016-07-06 13:20:00,24.59,24.59,24.58,24.58,439857.0,20.8942,20.8942,20.8857,20.8857,439857.0
2016-07-06 13:30:00,24.58,24.61,24.58,24.58,374202.0,20.8857,20.9112,20.8857,20.8857,374202.0
2016-07-06 13:40:00,24.58,24.59,24.57,24.58,801357.0,20.8857,20.8942,20.8773,20.8857,801357.0
2016-07-06 13:50:00,24.58,24.58,24.53,24.53,597006.0,20.8857,20.8857,20.8433,20.8433,597006.0
2016-07-06 14:00:00,24.53,24.57,24.53,24.55,285435.0,20.8433,20.8773,20.8433,20.8603,285435.0
2016-07-06 14:10:00,24.55,24.56,24.5,24.54,588465.0,20.8603,20.8688,20.8178,20.8518,588465.0
2016-07-06 14:20:00,24.55,24.55,24.53,24.55,304284.0,20.8603,20.8603,20.8433,20.8603,304284.0
2016-07-06 14:30:00,24.55,24.6,24.54,24.6,372033.0,20.8603,20.9027,20.8518,20.9027,372033.0
2016-07-06 14:40:00,24.59,24.61,24.58,24.6,533859.0,20.8942,20.9112,20.8857,20.9027,533859.0
2016-07-06 14:50:00,24.6,24.63,24.6,24.63,514080.0,20.9027,20.9282,20.9027,20.9282,514080.0
2016-07-06 15:00:00,24.63,24.64,24.61,24.63,740862.0,20.9282,20.9367,20.9112,20.9282,740862.0
2016-07-06 15:10:00,24.63,24.66,24.62,24.65,468024.0,20.9282,20.9537,20.9197,20.9452,468024.0
2016-07-06 15:20:00,24.65,24.65,24.61,24.61,419166.0,20.9452,20.9452,20.9112,20.9112,419166.0
2016-07-06 15:30:00,24.61,24.63,24.58,24.62,576069.0,20.9112,20.9282,20.8857,20.9197,576069.0
2016-07-06 15:40:00,24.63,24.64,24.62,24.63,599550.0,20.9282,20.9367,20.9197,20.9282,599550.0
2016-07-06 15:50:00,24.63,24.65,24.61,24.61,1990677.0,20.9282,20.9452,20.9112,20.9112,1990677.0
2016-07-07 09:30:00,24.58,24.65,24.53,24.55,728565.0,20.8857,20.9452,20.8433,20.8603,728565.0
2016-07-07 09:40:00,24.55,24.57,24.53,24.56,477609.0,20.8603,20.8773,20.8433,20.8688,477609.0
2016-07-07 09:50:00,24.56,24.57,24.52,24.53,638481.0,20.8688,20.8773,20.8348,20.8433,638481.0
2016-07-07 10:00:00,24.53,24.53,24.48,24.5,556587.0,20.8433,20.8433,20.8008,20.8178,556587.0
2016-07-07 10:10:00,24.5,24.51,24.47,24.49,1087071.0,20.8178,20.8263,20.7923,20.8093,1087071.0
2016-07-07 10:20:00,24.49,24.54,24.49,24.53,353463.0,20.8093,20.8518,20.8093,20.8433,353463.0
2016-07-07 10:30:00,24.54,24.54,24.52,24.53,338844.0,20.8518,20.8518,20.8348,20.8433,338844.0
2016-07-07 10:40:00,24.53,24.53,24.5,24.5,342552.0,20.8433,20.8433,20.8178,20.8178,342552.0
2016-07-07 10:50:00,24.5,24.51,24.5,24.5,733911.0,20.8178,20.8263,20.8178,20.8178,733911.0
2016-07-07 11:00:00,24.5,24.54,24.49,24.53,518136.0,20.8178,20.8518,20.8093,20.8433,518136.0
2016-07-07 11:10:00,24.53,24.54,24.48,24.5,493674.0,20.8433,20.8518,20.8008,20.8178,493674.0
2016-07-07 11:20:00,24.5,24.51,24.49,24.51,447807.0,20.8178,20.8263,20.8093,20.8263,447807.0
2016-07-07 11:30:00,24.5,24.52,24.49,24.51,344694.0,20.8178,20.8348,20.8093,20.8263,344694.0
2016-07-07 11:40:00,24.51,24.53,24.49,24.5,482970.0,20.8263,20.8433,20.8093,20.8178,482970.0
2016-07-07 11:50:00,24.5,24.52,24.5,24.51,357240.0,20.8178,20.8348,20.8178,20.8263,357240.0
2016-07-07 12:00:00,24.51,24.52,24.47,24.47,489108.0,20.8263,20.8348,20.7923,20.7923,489108.0
2016-07-07 12:10:00,24.47,24.5,24.47,24.5,278427.0,20.7923,20.8178,20.7923,20.8178,278427.0
2016-07-07 12:20:00,24.5,24.51,24.49,24.5,280059.0,20.8178,20.8263,20.8093,20.8178,280059.0
2016-07-07 12:30:00,24.5,24.5,24.48,24.49,216048.0,20.8178,20.8178,20.8008,20.8093,216048.0
2016-07-07 12:40:00,24.49,24.49,24.46,24.48,240198.0,20.8093,20.8093,20.7838,20.8008,240198.0
2016-07-07 12:50:00,24.48,24.49,24.43,24.44,352566.0,20.8008,20.8093,20.7583,20.7668,352566.0
2016-07-07 13:00:00,24.44,24.44,24.43,24.44,248529.0,20.7668,20.7668,20.7583,20.7668,248529.0
2016-07-07 13:10:00,24.44,24.46,24.43,24.45,241419.0,20.7668,20.7838,20.7583,20.7753,241419.0
2016-07-07 13:20:00,24.45,24.45,24.43,24.43,158760.0,20.7753,20.7753,20.7583,20.7583,158760.0
2016-07-07 13:30:00,24.43,24.46,24.43,24.46,152220.0,20.7583,20.7838,20.7583,20.7838,152220.0
2016-07-07 13:40:00,24.46,24.46,24.43,24.45,196275.0,20.7838,20.7838,20.7583,20.7753,196275.0
2016-07-07 13:50:00,24.45,24.45,24.41,24.42,539295.0,20.7753,20.7753,20.7413,20.7498,539295.0
2016-07-07 14:00:00,24.43,24.45,24.4,24.4,276561.0,20.7583,20.7753,20.7328,20.7328,276561.0
2016-07-07 14:10:00,24.4,24.42,24.38,24.41,410298.0,20.7328,20.7498,20.7158,20.7413,410298.0
2016-07-07 14:20:00,24.41,24.43,24.4,24.41,321234.0,20.7413,20.7583,20.7328,20.7413,321234.0
2016-07-07 14:30:00,24.41,24.42,24.39,24.41,371010.0,20.7413,20.7498,20.7243,20.7413,371010.0
2016-07-07 14:40:00,24.4,24.42,24.39,24.41,321486.0,20.7328,20.7498,20.7243,20.7413,321486.0
2016-07-07 14:50:00,24.41,24.42,24.38,24.38,458895.0,20.7413,20.7498,20.7158,20.7158,458895.0
2016-07-07 15:00:00,24.39,24.43,24.38,24.43,352245.0,20.7243,20.7583,20.7158,20.7583,352245.0
2016-07-07 15:10:00,24.43,24.44,24.4,24.42,388332.0,20.7583,20.7668,20.7328,20.7498,388332.0
2016-07-07 15:20:00,24.42,24.44,24.41,24.44,510258.0,20.7498,20.7668,20.7413,20.7668,510258.0
2016-07-07 15:30:00,24.44,24.47,24.43,24.46,475572.0,20.7668,20.7923,20.7583,20.7838,475572.0
2016-07-07 15:40:00,24.45,24.48,24.45,24.47,636159.0,20.7753,20.8008,20.7753,20.7923,636159.0
2016-07-07 15:50:00,24.47,24.49,24.46,24.47,2190459.0,20.7923,20.8093,20.7838,20.7923,2190459.0
2016-07-08 09:30:00,24.58,24.62,24.51,24.51,850413.0,20.8857,20.9197,20.8263,20.8263,850413.0
2016-07-08 09:40:00,24.52,24.52,24.46,24.46,566625.0,20.8348,20.8348,20.7838,20.7838,566625.0
2016-07-08 09:50:00,24.47,24.5,24.45,24.46,459459.0,20.7923,20.8178,20.7753,20.7838,459459.0
2016-07-08 10:00:00,24.47,24.48,24.42,24.46,523350.0,20.7923,20.8008,20.7498,20.7838,523350.0
2016-07-08 10:10:00,24.46,24.53,24.46,24.52,354972.0,20.7838,20.8433,20.7838,20.8348,354972.0
2016-07-08 10:20:00,24.52,24.57,24.52,24.56,653403.0,20.8348,20.8773,20.8348,20.8688,653403.0
2016-07-08 10:30:00,24.56,24.57,24.48,24.49,1206318.0,20.8688,20.8773,20.8008,20.8093,1206318.0
2016-07-08 10:40:00,24.5,24.51,24.49,24.5,278700.0,20.8178,20.8263,20.8093,20.8178,278700.0
2016-07-08 10:50:00,24.5,24.51,24.48,24.5,1091802.0,20.8178,20.8263,20.8008,20.8178,1091802.0
2016-07-08 11:00:00,24.5,24.51,24.48,24.51,389115.0,20.8178,20.8263,20.8008,20.8263,389115.0
2016-07-08 11:10:00,24.51,24.53,24.5,24.5,459768.0,20.8263,20.8433,20.8178,20.8178,459768.0
2016-07-08 11:20:00,24.5,24.51,24.46,24.46,318414.0,20.8178,20.8263,20.7838,20.7838,318414.0
2016-07-08 11:30:00,24.46,24.47,24.43,24.44,255018.0,20.7838,20.7923,20.7583,20.7668,255018.0
2016-07-08 11:40:00,24.43,24.46,24.43,24.45,318933.0,20.7583,20.7838,20.7583,20.7753,318933.0
2016-07-08 11:50:00,24.44,24.45,24.41,24.44,641727.0,20.7668,20.7753,20.7413,20.7668,641727.0
2016-07-08 12:00:00,24.44,24.44,24.42,24.42,266379.0,20.7668,20.7668,20.7498,20.7498,266379.0
2016-07-08 12:10:00,24.43,24.44,24.42,24.43,308100.0,20.7583,20.7668,20.7498,20.7583,308100.0
2016-07-08 12:20:00,24.43,24.44,24.43,24.43,217839.0,20.7583,20.7668,20.7583,20.7583,217839.0
2016-07-08 12:30:00,24.43,24.44,24.42,24.44,433068.0,20.7583,20.7668,20.7498,20.7668,433068.0
2016-07-08 12:40:00,24.44,24.45,24.44,24.45,302982.0,20.7668,20.7753,20.7668,20.7753,302982.0
2016-07-08 12:50:00,24.45,24.47,24.45,24.46,288654.0,20.7753,20.7923,20.7753,20.7838,288654.0
2016-07-08 13:00:00,24.47,24.49,24.46,24.48,287418.0,20.7923,20.8093,20.7838,20.8008,287418.0
2016-07-08 13:10:00,24.48,24.49,24.45,24.46,389829.0,20.8008,20.8093,20.7753,20.7838,389829.0
2016-07-08 13:20:00,24.46,24.49,24.46,24.48,436458.0,20.7838,20.8093,20.7838,20.8008,436458.0
2016-07-08 13:30:00,24.48,24.5,24.48,24.49,227757.0,20.8008,20.8178,20.8008,20.8093,227757.0
2016-07-08 13:40:00,24.49,24.5,24.48,24.49,231678.0,20.8093,20.8178,20.8008,20.8093,231678.0
2016-07-08 13:50:00,24.49,24.51,24.49,24.51,198825.0,20.8093,20.8263,20.8093,20.8263,198825.0
2016-07-08 14:00:00,24.51,24.52,24.49,24.52,300465.0,20.8263,20.8348,20.8093,20.8348,300465.0
2016-07-08 14:10:00,24.52,24.55,24.5,24.54,508923.0,20.8348,20.8603,20.8178,20.8518,508923.0
2016-07-08 14:20:00,24.55,24.57,24.54,24.56,255354.0,20.8603,20.8773,20.8518,20.8688,255354.0
2016-07-08 14:30:00,24.57,24.59,24.56,24.57,395301.0,20.8773,20.8942,20.8688,20.8773,395301.0
2016-07-08 14:40:00,24.57,24.58,24.56,24.57,246417.0,20.8773,20.8857,20.8688,20.8773,246417.0
2016-07-08 14:50:00,24.57,24.58,24.56,24.56,288846.0,20.8773,20.8857,20.8688,20.8688,288846.0
2016-07-08 15:00:00,24.56,24.57,24.54,24.55,304590.0,20.8688,20.8773,20.8518,20.8603,304590.0
2016-07-08 15:10:00,24.55,24.57,24.54,24.57,341346.0,20.8603,20.8773,20.8518,20.8773,341346.0
2016-07-08 15:20:00,24.57,24.58,24.54,24.54,572826.0,20.8773,20.8857,20.8518,20.8518,572826.0
2016-07-08 15:30:00,24.54,24.57,24.53,24.57,638397.0,20.8518,20.8773,20.8433,20.8773,638397.0
2016-07-08 15:40:00,24.56,24.58,24.55,24.58,543852.0,20.8688,20.8857,20.8603,20.8857,543852.0
2016-07-08 15:50:00,24.58,24.6,24.56,24.6,1778157.0,20.8857,20.9027,20.8688,20.9027,1778157.0
2016-07-11 09:30:00,24.56,24.63,24.5,24.6,1054671.0,20.8688,20.9282,20.8178,20.9027,1054671.0
2016-07-11 09:40:00,24.6,24.7,24.6,24.7,1250997.0,20.9027,20.9877,20.9027,20.9877,1250997.0
2016-07-11 09:50:00,24.7,24.71,24.68,24.7,687309.0,20.9877,20.9962,20.9707,20.9877,687309.0
2016-07-11 10:00:00,24.7,24.71,24.68,24.71,432366.0,20.9877,20.9962,20.9707,20.9962,432366.0
2016-07-11 10:10:00,24.71,24.77,24.7,24.74,602133.0,20.9962,21.0472,20.9877,21.0217,602133.0
2016-07-11 10:20:00,24.74,24.74,24.7,24.72,579990.0,21.0217,21.0217,20.9877,21.0047,579990.0
2016-07-11 10:30:00,24.72,24.74,24.69,24.72,303618.0,21.0047,21.0217,20.9792,21.0047,303618.0
2016-07-11 10:40:00,24.72,24.74,24.7,24.72,590421.0,21.0047,21.0217,20.9877,21.0047,590421.0
2016-07-11 10:50:00,24.72,24.73,24.67,24.69,474504.0,21.0047,21.0132,20.9622,20.9792,474504.0
2016-07-11 11:00:00,24.69,24.7,24.67,24.69,311136.0,20.9792,20.9877,20.9622,20.9792,311136.0
2016-07-11 11:10:00,24.68,24.73,24.68,24.72,361992.0,20.9707,21.0132,20.9707,21.0047,361992.0
2016-07-11 11:20:00,24.72,24.74,24.71,24.72,295455.0,21.0047,21.0217,20.9962,21.0047,295455.0
2016-07-11 11:30:00,24.72,24.75,24.72,24.73,266967.0,21.0047,21.0302,21.0047,21.0132,266967.0
2016-07-11 11:40:00,24.73,24.75,24.73,24.74,239658.0,21.0132,21.0302,21.0132,21.0217,239658.0
2016-07-11 11:50:00,24.75,24.76,24.73,24.75,239694.0,21.0302,21.0387,21.0132,21.0302,239694.0
2016-07-11 12:00:00,24.75,24.75,24.74,24.74,207930.0,21.0302,21.0302,21.0217,21.0217,207930.0
2016-07-11 12:10:00,24.74,24.75,24.74,24.75,314658.0,21.0217,21.0302,21.0217,21.0302,314658.0
2016-07-11 12:20:00,24.75,24.78,24.75,24.77,233394.0,21.0302,21.0557,21.0302,21.0472,233394.0
2016-07-11 12:30:00,24.77,24.78,24.75,24.77,308754.0,21.0472,21.0557,21.0302,21.0472,308754.0
2016-07-11 12:40:00,24.76,24.77,24.74,24.74,284064.0,21.0387,21.0472,21.0217,21.0217,284064.0
2016-07-11 12:50:00,24.75,24.76,24.74,24.76,1145934.0,21.0302,21.0387,21.0217,21.0387,1145934.0
2016-07-11 13:00:00,24.76,24.78,24.75,24.78,987456.0,21.0387,21.0557,21.0302,21.0557,987456.0
2016-07-11 13:10:00,24.78,24.78,24.75,24.75,1729689.0,21.0557,21.0557,21.0302,21.0302,1729689.0
2016-07-11 13:20:00,24.75,24.76,24.73,24.74,365526.0,21.0302,21.0387,21.0132,21.0217,365526.0
2016-07-11 13:30:00,24.74,24.75,24.72,24.73,460647.0,21.0217,21.0302,21.0047,21.0132,460647.0
2016-07-11 13:40:00,24.73,24.77,24.72,24.74,394347.0,21.0132,21.0472,21.0047,21.0217,394347.0
2016-07-11 13:50:00,24.74,24.75,24.73,24.73,309975.0,21.0217,21.0302,21.0132,21.0132,309975.0
2016-07-11 14:00:00,24.73,24.75,24.73,24.73,724962.0,21.0132,21.0302,21.0132,21.0132,724962.0
2016-07-11 14:10:00,24.73,24.74,24.71,24.71,351108.0,21.0132,21.0217,20.9962,20.9962,351108.0
2016-07-11 14:20:00,24.71,24.71,24.69,24.7,325302.0,20.9962,20.9962,20.9792,20.9877,325302.0
2016-07-11 14:30:00,24.69,24.71,24.67,24.67,511395.0,20.9792,20.9962,20.9622,20.9622,511395.0
2016-07-11 14:40:00,24.67,24.71,24.67,24.71,404331.0,20.9622,20.9962,20.9622,20.9962,404331.0
2016-07-11 14:50:00,24.71,24.71,24.7,24.71,301998.0,20.9962,20.9962,20.9877,20.9962,301998.0
2016-07-11 15:00:00,24.71,24.73,24.7,24.73,244257.0,20.9962,21.0132,20.9877,21.0132,244257.0
2016-07-11 15:10:00,24.73,24.73,24.72,24.72,327669.0,21.0132,21.0132,21.0047,21.0047,327669.0
2016-07-11 15:20:00,24.72,24.73,24.71,24.71,333921.0,21.0047,21.0132,20.9962,20.9962,333921.0
2016-07-11 15:30:00,24.71,24.71,24.7,24.71,602727.0,20.9962,20.9962,20.9877,20.9962,602727.0
2016-07-11 15:40:00,24.71,24.72,24.7,24.7,796812.0,20.9962,21.0047,20.9877,20.9877,796812.0
2016-07-11 15:50:00,24.7,24.71,24.66,24.68,2028009.0,20.9877,20.9962,20.9537,20.9707,2028009.0
2016-07-12 09:30:00,24.52,24.57,24.46,24.53,1662825.0,20.8348,20.8773,20.7838,20.8433,1662825.0
2016-07-12 09:40:00,24.53,24.58,24.52,24.53,886104.0,20.8433,20.8857,20.8348,20.8433,886104.0
2016-07-12 09:50:00,24.53,24.58,24.52,24.57,754905.0,20.8433,20.8857,20.8348,20.8773,754905.0
2016-07-12 10:00:00,24.56,24.57,24.5,24.51,670623.0,20.8688,20.8773,20.8178,20.8263,670623.0
2016-07-12 10:10:00,24.51,24.56,24.51,24.53,557700.0,20.8263,20.8688,20.8263,20.8433,557700.0
2016-07-12 10:20:00,24.53,24.57,24.53,24.56,634539.0,20.8433,20.8773,20.8433,20.8688,634539.0
2016-07-12 10:30:00,24.57,24.57,24.49,24.49,629340.0,20.8773,20.8773,20.8093,20.8093,629340.0
2016-07-12 10:40:00,24.49,24.5,24.46,24.49,625170.0,20.8093,20.8178,20.7838,20.8093,625170.0
2016-07-12 10:50:00,24.49,24.49,24.46,24.47,554052.0,20.8093,20.8093,20.7838,20.7923,554052.0
2016-07-12 11:00:00,24.47,24.48,24.39,24.4,790893.0,20.7923,20.8008,20.7243,20.7328,790893.0
2016-07-12 11:10:00,24.4,24.45,24.4,24.4,517086.0,20.7328,20.7753,20.7328,20.7328,517086.0
2016-07-12 11:20:00,24.4,24.4,24.37,24.37,901767.0,20.7328,20.7328,20.7073,20.7073,901767.0
2016-07-12 11:30:00,24.37,24.4,24.34,24.34,864822.0,20.7073,20.7328,20.6818,20.6818,864822.0
2016-07-12 11:40:00,24.34,24.37,24.34,24.36,683736.0,20.6818,20.7073,20.6818,20.6988,683736.0
2016-07-12 11:50:00,24.36,24.38,24.36,24.37,496359.0,20.6988,20.7158,20.6988,20.7073,496359.0
2016-07-12 12:00:00,24.36,24.38,24.35,24.35,507312.0,20.6988,20.7158,20.6903,20.6903,507312.0
2016-07-12 12:10:00,24.36,24.39,24.35,24.37,498516.0,20.6988,20.7243,20.6903,20.7073,498516.0
2016-07-12 12:20:00,24.37,24.38,24.33,24.37,483228.0,20.7073,20.7158,20.6733,20.7073,483228.0
2016-07-12 12:30:00,24.37,24.41,24.37,24.41,362229.0,20.7073,20.7413,20.7073,20.7413,362229.0
2016-07-12 12:40:00,24.41,24.44,24.4,24.42,487422.0,20.7413,20.7668,20.7328,20.7498,487422.0
2016-07-12 12:50:00,24.42,24.43,24.4,24.4,293157.0,20.7498,20.7583,20.7328,20.7328,293157.0
2016-07-12 13:00:00,24.4,24.45,24.4,24.43,389781.0,20.7328,20.7753,20.7328,20.7583,389781.0
2016-07-12 13:10:00,24.43,24.44,24.42,24.42,385266.0,20.7583,20.7668,20.7498,20.7498,385266.0
2016-07-12 13:20:00,24.42,24.43,24.42,24.42,542610.0,20.7498,20.7583,20.7498,20.7498,542610.0
2016-07-12 13:30:00,24.43,24.44,24.42,24.43,1151958.0,20.7583,20.7668,20.7498,20.7583,1151958.0
2016-07-12 13:40:00,24.43,24.43,24.37,24.37,452055.0,20.7583,20.7583,20.7073,20.7073,452055.0
2016-07-12 13:50:00,24.38,24.4,24.37,24.37,478368.0,20.7158,20.7328,20.7073,20.7073,478368.0
2016-07-12 14:00:00,24.37,24.39,24.37,24.38,569292.0,20.7073,20.7243,20.7073,20.7158,569292.0
2016-07-12 14:10:00,24.38,24.42,24.37,24.41,795924.0,20.7158,20.7498,20.7073,20.7413,795924.0
2016-07-12 14:20:00,24.41,24.43,24.4,24.42,324396.0,20.7413,20.7583,20.7328,20.7498,324396.0
2016-07-12 14:30:00,24.42,24.45,24.42,24.44,480399.0,20.7498,20.7753,20.7498,20.7668,480399.0
2016-07-12 14:40:00,24.44,24.46,24.44,24.44,402270.0,20.7668,20.7838,20.7668,20.7668,402270.0
2016-07-12 14:50:00,24.44,24.45,24.41,24.42,384249.0,20.7668,20.7753,20.7413,20.7498,384249.0
2016-07-12 15:00:00,24.42,24.42,24.38,24.4,551043.0,20.7498,20.7498,20.7158,20.7328,551043.0
2016-07-12 15:10:00,24.4,24.41,24.38,24.41,578622.0,20.7328,20.7413,20.7158,20.7413,578622.0
2016-07-12 15:20:00,24.41,24.45,24.41,24.44,690564.0,20.7413,20.7753,20.7413,20.7668,690564.0
2016-07-12 15:30:00,24.44,24.46,24.44,24.44,981603.0,20.7668,20.7838,20.7668,20.7668,981603.0
2016-07-12 15:40:00,24.44,24.44,24.4,24.41,1061079.0,20.7668,20.7668,20.7328,20.7413,1061079.0
2016-07-12 15:50:00,24.41,24.43,24.41,24.42,1960896.0,20.7413,20.7583,20.7413,20.7498,1960896.0
2016-07-13 09:30:00,24.42,24.45,24.31,24.41,953022.0,20.7498,20.7753,20.6563,20.7413,953022.0
2016-07-13 09:40:00,24.41,24.45,24.39,24.43,593418.0,20.7413,20.7753,20.7243,20.7583,593418.0
2016-07-13 09:50:00,24.43,24.45,24.41,24.43,546972.0,20.7583,20.7753,20.7413,20.7583,546972.0
2016-07-13 10:00:00,24.43,24.44,24.41,24.41,430941.0,20.7583,20.7668,20.7413,20.7413,430941.0
2016-07-13 10:10:00,24.42,24.44,24.41,24.42,372522.0,20.7498,20.7668,20.7413,20.7498,372522.0
2016-07-13 10:20:00,24.42,24.43,24.41,24.42,478647.0,20.7498,20.7583,20.7413,20.7498,478647.0
2016-07-13 10:30:00,24.42,24.43,24.4,24.42,572076.0,20.7498,20.7583,20.7328,20.7498,572076.0
2016-07-13 10:40:00,24.42,24.43,24.42,24.42,425922.0,20.7498,20.7583,20.7498,20.7498,425922.0
2016-07-13 10:50:00,24.42,24.45,24.42,24.43,412107.0,20.7498,20.7753,20.7498,20.7583,412107.0
2016-07-13 11:00:00,24.43,24.44,24.41,24.43,252720.0,20.7583,20.7668,20.7413,20.7583,252720.0
2016-07-13 11:10:00,24.43,24.54,24.42,24.53,522867.0,20.7583,20.8518,20.7498,20.8433,522867.0
2016-07-13 11:20:00,24.52,24.53,24.46,24.46,277407.0,20.8348,20.8433,20.7838,20.7838,277407.0
2016-07-13 11:30:00,24.46,24.49,24.45,24.47,370203.0,20.7838,20.8093,20.7753,20.7923,370203.0
2016-07-13 11:40:00,24.46,24.47,24.45,24.45,248319.0,20.7838,20.7923,20.7753,20.7753,248319.0
2016-07-13 11:50:00,24.45,24.46,24.44,24.45,294771.0,20.7753,20.7838,20.7668,20.7753,294771.0
2016-07-13 12:00:00,24.45,24.46,24.44,24.46,168885.0,20.7753,20.7838,20.7668,20.7838,168885.0
2016-07-13 12:10:00,24.46,24.49,24.46,24.48,215247.0,20.7838,20.8093,20.7838,20.8008,215247.0
2016-07-13 12:20:00,24.48,24.48,24.45,24.46,181632.0,20.8008,20.8008,20.7753,20.7838,181632.0
2016-07-13 12:30:00,24.46,24.48,24.45,24.48,167610.0,20.7838,20.8008,20.7753,20.8008,167610.0
2016-07-13 12:40:00,24.47,24.51,24.47,24.5,261972.0,20.7923,20.8263,20.7923,20.8178,261972.0
2016-07-13 12:50:00,24.5,24.51,24.49,24.5,224412.0,20.8178,20.8263,20.8093,20.8178,224412.0
2016-07-13 13:00:00,24.5,24.51,24.49,24.49,528516.0,20.8178,20.8263,20.8093,20.8093,528516.0
2016-07-13 13:10:00,24.49,24.49,24.48,24.49,187692.0,20.8093,20.8093,20.8008,20.8093,187692.0
2016-07-13 13:20:00,24.49,24.5,24.47,24.47,213387.0,20.8093,20.8178,20.7923,20.7923,213387.0
2016-07-13 13:30:00,24.47,24.48,24.46,24.48,190860.0,20.7923,20.8008,20.7838,20.8008,190860.0
2016-07-13 13:40:00,24.48,24.49,24.46,24.47,206919.0,20.8008,20.8093,20.7838,20.7923,206919.0
2016-07-13 13:50:00,24.47,24.48,24.44,24.46,359706.0,20.7923,20.8008,20.7668,20.7838,359706.0
2016-07-13 14:00:00,24.46,24.49,24.46,24.48,309948.0,20.7838,20.8093,20.7838,20.8008,309948.0
2016-07-13 14:10:00,24.48,24.5,24.47,24.48,365613.0,20.8008,20.8178,20.7923,20.8008,365613.0
2016-07-13 14:20:00,24.49,24.5,24.47,24.49,290070.0,20.8093,20.8178,20.7923,20.8093,290070.0
2016-07-13 14:30:00,24.49,24.51,24.48,24.5,326103.0,20.8093,20.8263,20.8008,20.8178,326103.0
2016-07-13 14:40:00,24.49,24.51,24.48,24.5,314379.0,20.8093,20.8263,20.8008,20.8178,314379.0
2016-07-13 14:50:00,24.5,24.51,24.5,24.51,311400.0,20.8178,20.8263,20.8178,20.8263,311400.0
2016-07-13 15:00:00,24.51,24.52,24.49,24.5,310053.0,20.8263,20.8348,20.8093,20.8178,310053.0
2016-07-13 15:10:00,24.5,24.5,24.49,24.5,401676.0,20.8178,20.8178,20.8093,20.8178,401676.0
2016-07-13 15:20:00,24.5,24.53,24.5,24.53,436929.0,20.8178,20.8433,20.8178,20.8433,436929.0
2016-07-13 15:30:00,24.53,24.53,24.5,24.51,701313.0,20.8433,20.8433,20.8178,20.8263,701313.0
2016-07-13 15:40:00,24.51,24.53,24.51,24.52,669027.0,20.8263,20.8433,20.8263,20.8348,669027.0
2016-07-13 15:50:00,24.52,24.54,24.51,24.54,1838184.0,20.8348,20.8518,20.8263,20.8518,1838184.0
2016-07-14 09:30:00,24.6,24.66,24.58,24.61,665223.0,20.9027,20.9537,20.8857,20.9112,665223.0
2016-07-14 09:40:00,24.6,24.65,24.59,24.65,521553.0,20.9027,20.9452,20.8942,20.9452,521553.0
2016-07-14 09:50:00,24.65,24.66,24.63,24.65,327885.0,20.9452,20.9537,20.9282,20.9452,327885.0
2016-07-14 10:00:00,24.65,24.7,24.65,24.7,818943.0,20.9452,20.9877,20.9452,20.9877,818943.0
2016-07-14 10:10:00,24.7,24.7,24.66,24.68,583506.0,20.9877,20.9877,20.9537,20.9707,583506.0
2016-07-14 10:20:00,24.69,24.69,24.65,24.67,565179.0,20.9792,20.9792,20.9452,20.9622,565179.0
2016-07-14 10:30:00,24.67,24.68,24.65,24.66,371592.0,20.9622,20.9707,20.9452,20.9537,371592.0
2016-07-14 10:40:00,24.66,24.66,24.62,24.62,427176.0,20.9537,20.9537,20.9197,20.9197,427176.0
2016-07-14 10:50:00,24.63,24.65,24.63,24.64,180012.0,20.9282,20.9452,20.9282,20.9367,180012.0
2016-07-14 11:00:00,24.64,24.66,24.64,24.66,156765.0,20.9367,20.9537,20.9367,20.9537,156765.0
2016-07-14 11:10:00,24.66,24.67,24.65,24.66,187515.0,20.9537,20.9622,20.9452,20.9537,187515.0
2016-07-14 11:20:00,24.66,24.69,24.66,24.68,256761.0,20.9537,20.9792,20.9537,20.9707,256761.0
2016-07-14 11:30:00,24.69,24.69,24.65,24.65,249363.0,20.9792,20.9792,20.9452,20.9452,249363.0
2016-07-14 11:40:00,24.65,24.66,24.62,24.66,237927.0,20.9452,20.9537,20.9197,20.9537,237927.0
2016-07-14 11:50:00,24.66,24.67,24.63,24.63,229221.0,20.9537,20.9622,20.9282,20.9282,229221.0
2016-07-14 12:00:00,24.63,24.64,24.62,24.62,175818.0,20.9282,20.9367,20.9197,20.9197,175818.0
2016-07-14 12:10:00,24.63,24.63,24.6,24.61,154164.0,20.9282,20.9282,20.9027,20.9112,154164.0
2016-07-14 12:20:00,24.61,24.63,24.61,24.62,123741.0,20.9112,20.9282,20.9112,20.9197,123741.0
2016-07-14 12:30:00,24.62,24.64,24.62,24.63,165687.0,20.9197,20.9367,20.9197,20.9282,165687.0
2016-07-14 12:40:00,24.64,24.64,24.6,24.6,164967.0,20.9367,20.9367,20.9027,20.9027,164967.0
2016-07-14 12:50:00,24.61,24.62,24.6,24.61,140607.0,20.9112,20.9197,20.9027,20.9112,140607.0
2016-07-14 13:00:00,24.61,24.62,24.59,24.6,199002.0,20.9112,20.9197,20.8942,20.9027,199002.0
2016-07-14 13:10:00,24.6,24.6,24.56,24.57,256251.0,20.9027,20.9027,20.8688,20.8773,256251.0
2016-07-14 13:20:00,24.57,24.58,24.56,24.56,305262.0,20.8773,20.8857,20.8688,20.8688,305262.0
2016-07-14 13:30:00,24.56,24.58,24.56,24.58,265023.0,20.8688,20.8857,20.8688,20.8857,265023.0
2016-07-14 13:40:00,24.58,24.59,24.57,24.59,196557.0,20.8857,20.8942,20.8773,20.8942,196557.0
2016-07-14 13:50:00,24.59,24.59,24.55,24.55,227862.0,20.8942,20.8942,20.8603,20.8603,227862.0
2016-07-14 14:00:00,24.55,24.56,24.54,24.55,340092.0,20.8603,20.8688,20.8518,20.8603,340092.0
2016-07-14 14:10:00,24.55,24.57,24.54,24.57,473394.0,20.8603,20.8773,20.8518,20.8773,473394.0
2016-07-14 14:20:00,24.57,24.58,24.55,24.56,227586.0,20.8773,20.8857,20.8603,20.8688,227586.0
2016-07-14 14:30:00,24.55,24.58,24.55,24.57,334473.0,20.8603,20.8857,20.8603,20.8773,334473.0
2016-07-14 14:40:00,24.57,24.58,24.54,24.55,715131.0,20.8773,20.8857,20.8518,20.8603,715131.0
2016-07-14 14:50:00,24.55,24.56,24.54,24.54,252990.0,20.8603,20.8688,20.8518,20.8518,252990.0
2016-07-14 15:00:00,24.54,24.55,24.54,24.55,412710.0,20.8518,20.8603,20.8518,20.8603,412710.0
2016-07-14 15:10:00,24.55,24.56,24.54,24.56,545457.0,20.8603,20.8688,20.8518,20.8688,545457.0
2016-07-14 15:20:00,24.56,24.59,24.56,24.57,649050.0,20.8688,20.8942,20.8688,20.8773,649050.0
2016-07-14 15:30:00,24.57,24.61,24.54,24.6,1927140.0,20.8773,20.9112,20.8518,20.9027,1927140.0
2016-07-14 15:40:00,24.6,24.62,24.55,24.55,1209234.0,20.9027,20.9197,20.8603,20.8603,1209234.0
2016-07-14 15:50:00,24.55,24.58,24.55,24.57,1297335.0,20.8603,20.8857,20.8603,20.8773,1297335.0
2016-07-15 09:30:00,24.66,24.67,24.5,24.6,2184897.0,20.9537,20.9622,20.8178,20.9027,2184897.0
2016-07-15 09:40:00,24.6,24.62,24.58,24.6,521322.0,20.9027,20.9197,20.8857,20.9027,521322.0
2016-07-15 09:50:00,24.6,24.6,24.52,24.53,547569.0,20.9027,20.9027,20.8348,20.8433,547569.0
2016-07-15 10:00:00,24.53,24.54,24.49,24.52,488787.0,20.8433,20.8518,20.8093,20.8348,488787.0
2016-07-15 10:10:00,24.52,24.54,24.48,24.48,432102.0,20.8348,20.8518,20.8008,20.8008,432102.0
2016-07-15 10:20:00,24.49,24.55,24.49,24.55,431025.0,20.8093,20.8603,20.8093,20.8603,431025.0
2016-07-15 10:30:00,24.54,24.55,24.53,24.54,412371.0,20.8518,20.8603,20.8433,20.8518,412371.0
2016-07-15 10:40:00,24.54,24.54,24.51,24.52,288042.0,20.8518,20.8518,20.8263,20.8348,288042.0
2016-07-15 10:50:00,24.52,24.53,24.51,24.53,451323.0,20.8348,20.8433,20.8263,20.8433,451323.0
2016-07-15 11:00:00,24.53,24.58,24.53,24.58,270516.0,20.8433,20.8857,20.8433,20.8857,270516.0
2016-07-15 11:10:00,24.58,24.61,24.57,24.6,297669.0,20.8857,20.9112,20.8773,20.9027,297669.0
2016-07-15 11:20:00,24.6,24.61,24.52,24.55,527085.0,20.9027,20.9112,20.8348,20.8603,527085.0
2016-07-15 11:30:00,24.54,24.55,24.52,24.53,190338.0,20.8518,20.8603,20.8348,20.8433,190338.0
2016-07-15 11:40:00,24.53,24.54,24.51,24.53,311034.0,20.8433,20.8518,20.8263,20.8433,311034.0
2016-07-15 11:50:00,24.54,24.54,24.52,24.52,313419.0,20.8518,20.8518,20.8348,20.8348,313419.0
2016-07-15 12:00:00,24.52,24.55,24.52,24.55,237654.0,20.8348,20.8603,20.8348,20.8603,237654.0
2016-07-15 12:10:00,24.55,24.56,24.54,24.55,230622.0,20.8603,20.8688,20.8518,20.8603,230622.0
2016-07-15 12:20:00,24.56,24.56,24.53,24.53,256884.0,20.8688,20.8688,20.8433,20.8433,256884.0
2016-07-15 12:30:00,24.53,24.54,24.52,24.53,258354.0,20.8433,20.8518,20.8348,20.8433,258354.0
2016-07-15 12:40:00,24.52,24.54,24.52,24.54,153885.0,20.8348,20.8518,20.8348,20.8518,153885.0
2016-07-15 12:50:00,24.54,24.55,24.54,24.55,152376.0,20.8518,20.8603,20.8518,20.8603,152376.0
2016-07-15 13:00:00,24.54,24.56,24.54,24.55,173199.0,20.8518,20.8688,20.8518,20.8603,173199.0
2016-07-15 13:10:00,24.55,24.57,24.55,24.56,238137.0,20.8603,20.8773,20.8603,20.8688,238137.0
2016-07-15 13:20:00,24.56,24.57,24.54,24.54,253683.0,20.8688,20.8773,20.8518,20.8518,253683.0
2016-07-15 13:30:00,24.54,24.55,24.53,24.54,144060.0,20.8518,20.8603,20.8433,20.8518,144060.0
2016-07-15 13:40:00,24.54,24.57,24.54,24.55,219600.0,20.8518,20.8773,20.8518,20.8603,219600.0
2016-07-15 13:50:00,24.55,24.55,24.54,24.55,127188.0,20.8603,20.8603,20.8518,20.8603,127188.0
2016-07-15 14:00:00,24.55,24.56,24.55,24.56,180849.0,20.8603,20.8688,20.8603,20.8688,180849.0
2016-07-15 14:10:00,24.56,24.56,24.55,24.55,206136.0,20.8688,20.8688,20.8603,20.8603,206136.0
2016-07-15 14:20:00,24.55,24.56,24.54,24.55,208515.0,20.8603,20.8688,20.8518,20.8603,208515.0
2016-07-15 14:30:00,24.55,24.57,24.55,24.56,165294.0,20.8603,20.8773,20.8603,20.8688,165294.0
2016-07-15 14:40:00,24.56,24.57,24.55,24.56,181137.0,20.8688,20.8773,20.8603,20.8688,181137.0
2016-07-15 14:50:00,24.56,24.57,24.55,24.57,271272.0,20.8688,20.8773,20.8603,20.8773,271272.0
2016-07-15 15:00:00,24.57,24.57,24.56,24.56,137532.0,20.8773,20.8773,20.8688,20.8688,137532.0
2016-07-15 15:10:00,24.57,24.57,24.56,24.56,297147.0,20.8773,20.8773,20.8688,20.8688,297147.0
2016-07-15 15:20:00,24.56,24.59,24.56,24.58,278439.0,20.8688,20.8942,20.8688,20.8857,278439.0
2016-07-15 15:30:00,24.58,24.6,24.58,24.59,389106.0,20.8857,20.9027,20.8857,20.8942,389106.0
2016-07-15 15:40:00,24.58,24.58,24.57,24.57,468387.0,20.8857,20.8857,20.8773,20.8773,468387.0
2016-07-15 15:50:00,24.57,24.57,24.55,24.55,1163094.0,20.8773,20.8773,20.8603,20.8603,1163094.0
2016-07-18 09:30:00,24.55,24.58,24.51,24.57,493173.0,20.8603,20.8857,20.8263,20.8773,493173.0
2016-07-18 09:40:00,24.57,24.62,24.55,24.59,473976.0,20.8773,20.9197,20.8603,20.8942,473976.0
2016-07-18 09:50:00,24.59,24.65,24.59,24.64,412725.0,20.8942,20.9452,20.8942,20.9367,412725.0
2016-07-18 10:00:00,24.64,24.69,24.63,24.65,572124.0,20.9367,20.9792,20.9282,20.9452,572124.0
2016-07-18 10:10:00,24.65,24.68,24.63,24.67,412053.0,20.9452,20.9707,20.9282,20.9622,412053.0
2016-07-18 10:20:00,24.67,24.7,24.67,24.69,300399.0,20.9622,20.9877,20.9622,20.9792,300399.0
2016-07-18 10:30:00,24.69,24.71,24.69,24.71,335736.0,20.9792,20.9962,20.9792,20.9962,335736.0
2016-07-18 10:40:00,24.7,24.73,24.7,24.72,346287.0,20.9877,21.0132,20.9877,21.0047,346287.0
2016-07-18 10:50:00,24.72,24.73,24.71,24.72,274569.0,21.0047,21.0132,20.9962,21.0047,274569.0
2016-07-18 11:00:00,24.72,24.72,24.68,24.68,220059.0,21.0047,21.0047,20.9707,20.9707,220059.0
2016-07-18 11:10:00,24.68,24.69,24.67,24.69,329070.0,20.9707,20.9792,20.9622,20.9792,329070.0
2016-07-18 11:20:00,24.69,24.7,24.67,24.67,320346.0,20.9792,20.9877,20.9622,20.9622,320346.0
2016-07-18 11:30:00,24.67,24.67,24.66,24.66,243600.0,20.9622,20.9622,20.9537,20.9537,243600.0
2016-07-18 11:40:00,24.66,24.66,24.63,24.64,514518.0,20.9537,20.9537,20.9282,20.9367,514518.0
2016-07-18 11:50:00,24.64,24.65,24.63,24.65,216096.0,20.9367,20.9452,20.9282,20.9452,216096.0
2016-07-18 12:00:00,24.65,24.66,24.64,24.66,135477.0,20.9452,20.9537,20.9367,20.9537,135477.0
2016-07-18 12:10:00,24.66,24.66,24.63,24.63,273285.0,20.9537,20.9537,20.9282,20.9282,273285.0
2016-07-18 12:20:00,24.63,24.64,24.63,24.64,104514.0,20.9282,20.9367,20.9282,20.9367,104514.0
2016-07-18 12:30:00,24.64,24.64,24.63,24.64,212547.0,20.9367,20.9367,20.9282,20.9367,212547.0
2016-07-18 12:40:00,24.64,24.66,24.64,24.65,185574.0,20.9367,20.9537,20.9367,20.9452,185574.0
2016-07-18 12:50:00,24.66,24.67,24.65,24.66,91944.0,20.9537,20.9622,20.9452,20.9537,91944.0
2016-07-18 13:00:00,24.66,24.67,24.65,24.66,197445.0,20.9537,20.9622,20.9452,20.9537,197445.0
2016-07-18 13:10:00,24.66,24.66,24.64,24.64,184989.0,20.9537,20.9537,20.9367,20.9367,184989.0
2016-07-18 13:20:00,24.64,24.65,24.63,24.64,146724.0,20.9367,20.9452,20.9282,20.9367,146724.0
2016-07-18 13:30:00,24.64,24.64,24.63,24.63,275094.0,20.9367,20.9367,20.9282,20.9282,275094.0
2016-07-18 13:40:00,24.63,24.64,24.62,24.62,145773.0,20.9282,20.9367,20.9197,20.9197,145773.0
2016-07-18 13:50:00,24.63,24.63,24.61,24.62,152961.0,20.9282,20.9282,20.9112,20.9197,152961.0
2016-07-18 14:00:00,24.62,24.62,24.61,24.62,134958.0,20.9197,20.9197,20.9112,20.9197,134958.0
2016-07-18 14:10:00,24.62,24.63,24.62,24.63,190296.0,20.9197,20.9282,20.9197,20.9282,190296.0
2016-07-18 14:20:00,24.63,24.64,24.63,24.64,209058.0,20.9282,20.9367,20.9282,20.9367,209058.0
2016-07-18 14:30:00,24.64,24.64,24.62,24.63,243435.0,20.9367,20.9367,20.9197,20.9282,243435.0
2016-07-18 14:40:00,24.62,24.64,24.62,24.63,179169.0,20.9197,20.9367,20.9197,20.9282,179169.0
2016-07-18 14:50:00,24.63,24.64,24.62,24.63,292158.0,20.9282,20.9367,20.9197,20.9282,292158.0
2016-07-18 15:00:00,24.63,24.63,24.61,24.61,503547.0,20.9282,20.9282,20.9112,20.9112,503547.0
2016-07-18 15:10:00,24.61,24.62,24.6,24.62,300045.0,20.9112,20.9197,20.9027,20.9197,300045.0
2016-07-18 15:20:00,24.62,24.62,24.59,24.6,230760.0,20.9197,20.9197,20.8942,20.9027,230760.0
2016-07-18 15:30:00,24.6,24.61,24.6,24.61,425391.0,20.9027,20.9112,20.9027,20.9112,425391.0
2016-07-18 15:40:00,24.61,24.62,24.61,24.61,349515.0,20.9112,20.9197,20.9112,20.9112,349515.0
2016-07-18 15:50:00,24.61,24.62,24.6,24.61,989451.0,20.9112,20.9197,20.9027,20.9112,989451.0
2016-07-19 09:30:00,24.55,24.65,24.55,24.61,711393.0,20.8603,20.9452,20.8603,20.9112,711393.0
2016-07-19 09:40:00,24.61,24.62,24.54,24.55,403542.0,20.9112,20.9197,20.8518,20.8603,403542.0
2016-07-19 09:50:00,24.55,24.61,24.53,24.59,405984.0,20.8603,20.9112,20.8433,20.8942,405984.0
2016-07-19 10:00:00,24.59,24.59,24.56,24.59,195501.0,20.8942,20.8942,20.8688,20.8942,195501.0
2016-07-19 10:10:00,24.59,24.62,24.57,24.58,300210.0,20.8942,20.9197,20.8773,20.8857,300210.0
2016-07-19 10:20:00,24.58,24.61,24.58,24.6,180027.0,20.8857,20.9112,20.8857,20.9027,180027.0
2016-07-19 10:30:00,24.6,24.6,24.58,24.59,146319.0,20.9027,20.9027,20.8857,20.8942,146319.0
2016-07-19 10:40:00,24.59,24.6,24.58,24.59,224616.0,20.8942,20.9027,20.8857,20.8942,224616.0
2016-07-19 10:50:00,24.59,24.61,24.58,24.61,289518.0,20.8942,20.9112,20.8857,20.9112,289518.0
2016-07-19 11:00:00,24.61,24.62,24.59,24.6,292926.0,20.9112,20.9197,20.8942,20.9027,292926.0
2016-07-19 11:10:00,24.6,24.61,24.57,24.61,311292.0,20.9027,20.9112,20.8773,20.9112,311292.0
2016-07-19 11:20:00,24.61,24.63,24.6,24.61,231801.0,20.9112,20.9282,20.9027,20.9112,231801.0
2016-07-19 11:30:00,24.61,24.61,24.56,24.57,347496.0,20.9112,20.9112,20.8688,20.8773,347496.0
2016-07-19 11:40:00,24.56,24.58,24.55,24.56,271395.0,20.8688,20.8857,20.8603,20.8688,271395.0
2016-07-19 11:50:00,24.56,24.58,24.55,24.57,165807.0,20.8688,20.8857,20.8603,20.8773,165807.0
2016-07-19 12:00:00,24.58,24.58,24.57,24.58,143883.0,20.8857,20.8857,20.8773,20.8857,143883.0
2016-07-19 12:10:00,24.58,24.61,24.58,24.6,150399.0,20.8857,20.9112,20.8857,20.9027,150399.0
2016-07-19 12:20:00,24.6,24.61,24.6,24.61,84984.0,20.9027,20.9112,20.9027,20.9112,84984.0
2016-07-19 12:30:00,24.61,24.61,24.57,24.57,226383.0,20.9112,20.9112,20.8773,20.8773,226383.0
2016-07-19 12:40:00,24.57,24.61,24.57,24.6,112179.0,20.8773,20.9112,20.8773,20.9027,112179.0
2016-07-19 12:50:00,24.6,24.62,24.6,24.61,112392.0,20.9027,20.9197,20.9027,20.9112,112392.0
2016-07-19 13:00:00,24.6,24.61,24.6,24.6,102150.0,20.9027,20.9112,20.9027,20.9027,102150.0
2016-07-19 13:10:00,24.6,24.61,24.59,24.6,337656.0,20.9027,20.9112,20.8942,20.9027,337656.0
2016-07-19 13:20:00,24.6,24.6,24.58,24.59,126555.0,20.9027,20.9027,20.8857,20.8942,126555.0
2016-07-19 13:30:00,24.58,24.59,24.57,24.57,205122.0,20.8857,20.8942,20.8773,20.8773,205122.0
2016-07-19 13:40:00,24.57,24.59,24.57,24.58,152919.0,20.8773,20.8942,20.8773,20.8857,152919.0
2016-07-19 13:50:00,24.57,24.58,24.57,24.58,87069.0,20.8773,20.8857,20.8773,20.8857,87069.0
2016-07-19 14:00:00,24.58,24.59,24.57,24.59,252261.0,20.8857,20.8942,20.8773,20.8942,252261.0
2016-07-19 14:10:00,24.59,24.59,24.58,24.58,221895.0,20.8942,20.8942,20.8857,20.8857,221895.0
2016-07-19 14:20:00,24.59,24.59,24.58,24.58,132831.0,20.8942,20.8942,20.8857,20.8857,132831.0
2016-07-19 14:30:00,24.58,24.59,24.57,24.57,212478.0,20.8857,20.8942,20.8773,20.8773,212478.0
2016-07-19 14:40:00,24.57,24.57,24.56,24.56,200247.0,20.8773,20.8773,20.8688,20.8688,200247.0
2016-07-19 14:50:00,24.56,24.57,24.56,24.56,187464.0,20.8688,20.8773,20.8688,20.8688,187464.0
2016-07-19 15:00:00,24.56,24.57,24.54,24.55,230652.0,20.8688,20.8773,20.8518,20.8603,230652.0
2016-07-19 15:10:00,24.55,24.56,24.54,24.56,245484.0,20.8603,20.8688,20.8518,20.8688,245484.0
2016-07-19 15:20:00,24.55,24.57,24.55,24.57,289500.0,20.8603,20.8773,20.8603,20.8773,289500.0
2016-07-19 15:30:00,24.57,24.57,24.55,24.55,407505.0,20.8773,20.8773,20.8603,20.8603,407505.0
2016-07-19 15:40:00,24.56,24.56,24.55,24.55,590319.0,20.8688,20.8688,20.8603,20.8603,590319.0
2016-07-19 15:50:00,24.56,24.56,24.54,24.56,899052.0,20.8688,20.8688,20.8518,20.8688,899052.0
2016-07-20 09:30:00,24.63,24.7,24.63,24.66,677040.0,20.9282,20.9877,20.9282,20.9537,677040.0
2016-07-20 09:40:00,24.66,24.66,24.6,24.61,591771.0,20.9537,20.9537,20.9027,20.9112,591771.0
2016-07-20 09:50:00,24.6,24.62,24.58,24.61,564735.0,20.9027,20.9197,20.8857,20.9112,564735.0
2016-07-20 10:00:00,24.6,24.61,24.57,24.58,293901.0,20.9027,20.9112,20.8773,20.8857,293901.0
2016-07-20 10:10:00,24.58,24.59,24.56,24.57,374454.0,20.8857,20.8942,20.8688,20.8773,374454.0
2016-07-20 10:20:00,24.57,24.57,24.54,24.56,376968.0,20.8773,20.8773,20.8518,20.8688,376968.0
2016-07-20 10:30:00,24.56,24.58,24.55,24.56,284136.0,20.8688,20.8857,20.8603,20.8688,284136.0
2016-07-20 10:40:00,24.57,24.57,24.56,24.56,273891.0,20.8773,20.8773,20.8688,20.8688,273891.0
2016-07-20 10:50:00,24.56,24.58,24.56,24.58,178146.0,20.8688,20.8857,20.8688,20.8857,178146.0
2016-07-20 11:00:00,24.58,24.6,24.57,24.59,157209.0,20.8857,20.9027,20.8773,20.8942,157209.0
2016-07-20 11:10:00,24.59,24.59,24.56,24.58,254289.0,20.8942,20.8942,20.8688,20.8857,254289.0
2016-07-20 11:20:00,24.58,24.58,24.57,24.58,148128.0,20.8857,20.8857,20.8773,20.8857,148128.0
2016-07-20 11:30:00,24.58,24.59,24.57,24.58,341901.0,20.8857,20.8942,20.8773,20.8857,341901.0
2016-07-20 11:40:00,24.58,24.59,24.58,24.59,134991.0,20.8857,20.8942,20.8857,20.8942,134991.0
2016-07-20 11:50:00,24.59,24.6,24.58,24.59,455667.0,20.8942,20.9027,20.8857,20.8942,455667.0
2016-07-20 12:00:00,24.59,24.59,24.59,24.59,189435.0,20.8942,20.8942,20.8942,20.8942,189435.0
2016-07-20 12:10:00,24.59,24.59,24.58,24.58,245217.0,20.8942,20.8942,20.8857,20.8857,245217.0
2016-07-20 12:20:00,24.58,24.58,24.58,24.58,98949.0,20.8857,20.8857,20.8857,20.8857,98949.0
2016-07-20 12:30:00,24.58,24.59,24.58,24.59,154740.0,20.8857,20.8942,20.8857,20.8942,154740.0
2016-07-20 12:40:00,24.59,24.59,24.56,24.58,292551.0,20.8942,20.8942,20.8688,20.8857,292551.0
2016-07-20 12:50:00,24.58,24.58,24.57,24.57,116145.0,20.8857,20.8857,20.8773,20.8773,116145.0
2016-07-20 13:00:00,24.57,24.58,24.57,24.58,178986.0,20.8773,20.8857,20.8773,20.8857,178986.0
2016-07-20 13:10:00,24.58,24.58,24.58,24.58,100647.0,20.8857,20.8857,20.8857,20.8857,100647.0
2016-07-20 13:20:00,24.58,24.58,24.58,24.58,87771.0,20.8857,20.8857,20.8857,20.8857,87771.0
2016-07-20 13:30:00,24.58,24.59,24.58,24.59,268908.0,20.8857,20.8942,20.8857,20.8942,268908.0
2016-07-20 13:40:00,24.59,24.59,24.58,24.59,128553.0,20.8942,20.8942,20.8857,20.8942,128553.0
2016-07-20 13:50:00,24.59,24.59,24.59,24.59,244605.0,20.8942,20.8942,20.8942,20.8942,244605.0
2016-07-20 14:00:00,24.59,24.6,24.59,24.6,174651.0,20.8942,20.9027,20.8942,20.9027,174651.0
2016-07-20 14:10:00,24.6,24.6,24.6,24.6,156594.0,20.9027,20.9027,20.9027,20.9027,156594.0
2016-07-20 14:20:00,24.6,24.6,24.59,24.59,261972.0,20.9027,20.9027,20.8942,20.8942,261972.0
2016-07-20 14:30:00,24.6,24.6,24.59,24.6,132477.0,20.9027,20.9027,20.8942,20.9027,132477.0
2016-07-20 14:40:00,24.6,24.61,24.59,24.61,255240.0,20.9027,20.9112,20.8942,20.9112,255240.0
2016-07-20 14:50:00,24.61,24.61,24.6,24.6,215847.0,20.9112,20.9112,20.9027,20.9027,215847.0
2016-07-20 15:00:00,24.6,24.61,24.6,24.61,216864.0,20.9027,20.9112,20.9027,20.9112,216864.0
2016-07-20 15:10:00,24.61,24.61,24.6,24.61,321192.0,20.9112,20.9112,20.9027,20.9112,321192.0
2016-07-20 15:20:00,24.6,24.62,24.6,24.6,519864.0,20.9027,20.9197,20.9027,20.9027,519864.0
2016-07-20 15:30:00,24.6,24.61,24.6,24.6,425484.0,20.9027,20.9112,20.9027,20.9027,425484.0
2016-07-20 15:40:00,24.6,24.6,24.59,24.6,538464.0,20.9027,20.9027,20.8942,20.9027,538464.0
2016-07-20 15:50:00,24.6,24.61,24.59,24.6,754827.0,20.9027,20.9112,20.8942,20.9027,754827.0
2016-07-21 09:30:00,24.48,24.54,24.38,24.5,750069.0,20.8008,20.8518,20.7158,20.8178,750069.0
2016-07-21 09:40:00,24.5,24.52,24.48,24.52,622074.0,20.8178,20.8348,20.8008,20.8348,622074.0
2016-07-21 09:50:00,24.52,24.52,24.48,24.49,340062.0,20.8348,20.8348,20.8008,20.8093,340062.0
2016-07-21 10:00:00,24.49,24.52,24.48,24.52,423819.0,20.8093,20.8348,20.8008,20.8348,423819.0
2016-07-21 10:10:00,24.52,24.53,24.48,24.49,226266.0,20.8348,20.8433,20.8008,20.8093,226266.0
2016-07-21 10:20:00,24.5,24.55,24.5,24.54,249678.0,20.8178,20.8603,20.8178,20.8518,249678.0
2016-07-21 10:30:00,24.54,24.55,24.51,24.51,307407.0,20.8518,20.8603,20.8263,20.8263,307407.0
2016-07-21 10:40:00,24.52,24.52,24.5,24.51,210819.0,20.8348,20.8348,20.8178,20.8263,210819.0
2016-07-21 10:50:00,24.52,24.53,24.51,24.52,189570.0,20.8348,20.8433,20.8263,20.8348,189570.0
2016-07-21 11:00:00,24.52,24.52,24.51,24.51,332790.0,20.8348,20.8348,20.8263,20.8263,332790.0
2016-07-21 11:10:00,24.51,24.52,24.5,24.51,177849.0,20.8263,20.8348,20.8178,20.8263,177849.0
2016-07-21 11:20:00,24.51,24.53,24.5,24.51,324306.0,20.8263,20.8433,20.8178,20.8263,324306.0
2016-07-21 11:30:00,24.51,24.52,24.5,24.51,195621.0,20.8263,20.8348,20.8178,20.8263,195621.0
2016-07-21 11:40:00,24.51,24.52,24.49,24.49,243759.0,20.8263,20.8348,20.8093,20.8093,243759.0
2016-07-21 11:50:00,24.49,24.5,24.48,24.5,236364.0,20.8093,20.8178,20.8008,20.8178,236364.0
2016-07-21 12:00:00,24.49,24.51,24.49,24.49,123819.0,20.8093,20.8263,20.8093,20.8093,123819.0
2016-07-21 12:10:00,24.49,24.5,24.48,24.49,146340.0,20.8093,20.8178,20.8008,20.8093,146340.0
2016-07-21 12:20:00,24.49,24.5,24.48,24.49,206256.0,20.8093,20.8178,20.8008,20.8093,206256.0
2016-07-21 12:30:00,24.49,24.49,24.48,24.49,141036.0,20.8093,20.8093,20.8008,20.8093,141036.0
2016-07-21 12:40:00,24.49,24.49,24.46,24.46,140634.0,20.8093,20.8093,20.7838,20.7838,140634.0
2016-07-21 12:50:00,24.46,24.49,24.46,24.49,171645.0,20.7838,20.8093,20.7838,20.8093,171645.0
2016-07-21 13:00:00,24.49,24.49,24.46,24.47,166296.0,20.8093,20.8093,20.7838,20.7923,166296.0
2016-07-21 13:10:00,24.47,24.47,24.46,24.46,183816.0,20.7923,20.7923,20.7838,20.7838,183816.0
2016-07-21 13:20:00,24.46,24.47,24.46,24.46,125442.0,20.7838,20.7923,20.7838,20.7838,125442.0
2016-07-21 13:30:00,24.46,24.47,24.45,24.46,188703.0,20.7838,20.7923,20.7753,20.7838,188703.0
2016-07-21 13:40:00,24.46,24.46,24.44,24.44,147261.0,20.7838,20.7838,20.7668,20.7668,147261.0
2016-07-21 13:50:00,24.44,24.45,24.43,24.44,242463.0,20.7668,20.7753,20.7583,20.7668,242463.0
2016-07-21 14:00:00,24.44,24.46,24.44,24.44,271137.0,20.7668,20.7838,20.7668,20.7668,271137.0
2016-07-21 14:10:00,24.44,24.46,24.44,24.45,158256.0,20.7668,20.7838,20.7668,20.7753,158256.0
2016-07-21 14:20:00,24.45,24.47,24.45,24.47,170670.0,20.7753,20.7923,20.7753,20.7923,170670.0
2016-07-21 14:30:00,24.47,24.48,24.46,24.47,215607.0,20.7923,20.8008,20.7838,20.7923,215607.0
2016-07-21 14:40:00,24.47,24.48,24.47,24.48,220719.0,20.7923,20.8008,20.7923,20.8008,220719.0
2016-07-21 14:50:00,24.48,24.49,24.48,24.49,190428.0,20.8008,20.8093,20.8008,20.8093,190428.0
2016-07-21 15:00:00,24.49,24.49,24.47,24.47,145833.0,20.8093,20.8093,20.7923,20.7923,145833.0
2016-07-21 15:10:00,24.47,24.49,24.47,24.49,202032.0,20.7923,20.8093,20.7923,20.8093,202032.0
2016-07-21 15:20:00,24.49,24.51,24.49,24.51,238176.0,20.8093,20.8263,20.8093,20.8263,238176.0
2016-07-21 15:30:00,24.51,24.52,24.49,24.5,449574.0,20.8263,20.8348,20.8093,20.8178,449574.0
2016-07-21 15:40:00,24.5,24.51,24.49,24.5,503859.0,20.8178,20.8263,20.8093,20.8178,503859.0
2016-07-21 15:50:00,24.5,24.52,24.49,24.51,1231170.0,20.8178,20.8348,20.8093,20.8263,1231170.0
2016-07-22 09:30:00,24.59,24.64,24.54,24.55,553878.0,20.8942,20.9367,20.8518,20.8603,553878.0
2016-07-22 09:40:00,24.55,24.56,24.51,24.53,377472.0,20.8603,20.8688,20.8263,20.8433,377472.0
2016-07-22 09:50:00,24.53,24.53,24.49,24.51,354489.0,20.8433,20.8433,20.8093,20.8263,354489.0
2016-07-22 10:00:00,24.51,24.53,24.51,24.52,322590.0,20.8263,20.8433,20.8263,20.8348,322590.0
2016-07-22 10:10:00,24.52,24.52,24.49,24.5,356859.0,20.8348,20.8348,20.8093,20.8178,356859.0
2016-07-22 10:20:00,24.5,24.52,24.48,24.51,495948.0,20.8178,20.8348,20.8008,20.8263,495948.0
2016-07-22 10:30:00,24.51,24.51,24.48,24.48,143655.0,20.8263,20.8263,20.8008,20.8008,143655.0
2016-07-22 10:40:00,24.48,24.52,24.48,24.5,315216.0,20.8008,20.8348,20.8008,20.8178,315216.0
2016-07-22 10:50:00,24.5,24.5,24.48,24.48,222441.0,20.8178,20.8178,20.8008,20.8008,222441.0
2016-07-22 11:00:00,24.48,24.5,24.47,24.49,164610.0,20.8008,20.8178,20.7923,20.8093,164610.0
2016-07-22 11:10:00,24.49,24.52,24.49,24.51,185832.0,20.8093,20.8348,20.8093,20.8263,185832.0
2016-07-22 11:20:00,24.51,24.53,24.51,24.52,155133.0,20.8263,20.8433,20.8263,20.8348,155133.0
2016-07-22 11:30:00,24.52,24.52,24.51,24.51,142308.0,20.8348,20.8348,20.8263,20.8263,142308.0
2016-07-22 11:40:00,24.51,24.51,24.49,24.51,117738.0,20.8263,20.8263,20.8093,20.8263,117738.0
2016-07-22 11:50:00,24.51,24.53,24.51,24.52,171729.0,20.8263,20.8433,20.8263,20.8348,171729.0
2016-07-22 12:00:00,24.52,24.53,24.52,24.52,155409.0,20.8348,20.8433,20.8348,20.8348,155409.0
2016-07-22 12:10:00,24.52,24.53,24.52,24.53,108453.0,20.8348,20.8433,20.8348,20.8433,108453.0
2016-07-22 12:20:00,24.53,24.53,24.51,24.51,145881.0,20.8433,20.8433,20.8263,20.8263,145881.0
2016-07-22 12:30:00,24.51,24.53,24.51,24.51,126252.0,20.8263,20.8433,20.8263,20.8263,126252.0
2016-07-22 12:40:00,24.51,24.52,24.5,24.51,124014.0,20.8263,20.8348,20.8178,20.8263,124014.0
2016-07-22 12:50:00,24.51,24.52,24.51,24.51,101538.0,20.8263,20.8348,20.8263,20.8263,101538.0
2016-07-22 13:00:00,24.51,24.53,24.51,24.53,114096.0,20.8263,20.8433,20.8263,20.8433,114096.0
2016-07-22 13:10:00,24.53,24.53,24.51,24.51,173793.0,20.8433,20.8433,20.8263,20.8263,173793.0
2016-07-22 13:20:00,24.51,24.52,24.49,24.49,253401.0,20.8263,20.8348,20.8093,20.8093,253401.0
2016-07-22 13:30:00,24.49,24.5,24.48,24.48,239628.0,20.8093,20.8178,20.8008,20.8008,239628.0
2016-07-22 13:40:00,24.48,24.51,24.48,24.51,123582.0,20.8008,20.8263,20.8008,20.8263,123582.0
2016-07-22 13:50:00,24.51,24.52,24.51,24.51,245706.0,20.8263,20.8348,20.8263,20.8263,245706.0
2016-07-22 14:00:00,24.51,24.51,24.5,24.51,259857.0,20.8263,20.8263,20.8178,20.8263,259857.0
2016-07-22 14:10:00,24.51,24.52,24.5,24.52,236241.0,20.8263,20.8348,20.8178,20.8348,236241.0
2016-07-22 14:20:00,24.52,24.52,24.51,24.51,143475.0,20.8348,20.8348,20.8263,20.8263,143475.0
2016-07-22 14:30:00,24.51,24.51,24.51,24.51,93255.0,20.8263,20.8263,20.8263,20.8263,93255.0
2016-07-22 14:40:00,24.51,24.53,24.51,24.53,385083.0,20.8263,20.8433,20.8263,20.8433,385083.0
2016-07-22 14:50:00,24.53,24.53,24.51,24.52,284352.0,20.8433,20.8433,20.8263,20.8348,284352.0
2016-07-22 15:00:00,24.52,24.52,24.51,24.52,184623.0,20.8348,20.8348,20.8263,20.8348,184623.0
2016-07-22 15:10:00,24.52,24.52,24.5,24.52,254676.0,20.8348,20.8348,20.8178,20.8348,254676.0
2016-07-22 15:20:00,24.52,24.52,24.51,24.51,198534.0,20.8348,20.8348,20.8263,20.8263,198534.0
2016-07-22 15:30:00,24.51,24.55,24.51,24.55,260775.0,20.8263,20.8603,20.8263,20.8603,260775.0
2016-07-22 15:40:00,24.55,24.55,24.52,24.52,371055.0,20.8603,20.8603,20.8348,20.8348,371055.0
2016-07-22 15:50:00,24.52,24.52,24.5,24.51,1700430.0,20.8348,20.8348,20.8178,20.8263,1700430.0
2016-07-25 09:30:00,24.52,24.53,24.48,24.51,421863.0,20.8348,20.8433,20.8008,20.8263,421863.0
2016-07-25 09:40:00,24.51,24.52,24.48,24.49,446556.0,20.8263,20.8348,20.8008,20.8093,446556.0
2016-07-25 09:50:00,24.49,24.52,24.48,24.51,327375.0,20.8093,20.8348,20.8008,20.8263,327375.0
2016-07-25 10:00:00,24.5,24.51,24.47,24.48,322392.0,20.8178,20.8263,20.7923,20.8008,322392.0
2016-07-25 10:10:00,24.48,24.51,24.47,24.5,665214.0,20.8008,20.8263,20.7923,20.8178,665214.0
2016-07-25 10:20:00,24.51,24.53,24.49,24.52,357048.0,20.8263,20.8433,20.8093,20.8348,357048.0
2016-07-25 10:30:00,24.52,24.53,24.5,24.52,150993.0,20.8348,20.8433,20.8178,20.8348,150993.0
2016-07-25 10:40:00,24.52,24.59,24.52,24.59,409440.0,20.8348,20.8942,20.8348,20.8942,409440.0
2016-07-25 10:50:00,24.59,24.6,24.58,24.58,297102.0,20.8942,20.9027,20.8857,20.8857,297102.0
2016-07-25 11:00:00,24.58,24.58,24.56,24.56,113967.0,20.8857,20.8857,20.8688,20.8688,113967.0
2016-07-25 11:10:00,24.56,24.57,24.56,24.57,186147.0,20.8688,20.8773,20.8688,20.8773,186147.0
2016-07-25 11:20:00,24.57,24.57,24.56,24.57,135357.0,20.8773,20.8773,20.8688,20.8773,135357.0
2016-07-25 11:30:00,24.57,24.57,24.54,24.55,297360.0,20.8773,20.8773,20.8518,20.8603,297360.0
2016-07-25 11:40:00,24.55,24.56,24.54,24.56,233691.0,20.8603,20.8688,20.8518,20.8688,233691.0
2016-07-25 11:50:00,24.56,24.58,24.56,24.56,140520.0,20.8688,20.8857,20.8688,20.8688,140520.0
2016-07-25 12:00:00,24.57,24.57,24.56,24.57,106101.0,20.8773,20.8773,20.8688,20.8773,106101.0
2016-07-25 12:10:00,24.57,24.57,24.52,24.52,275727.0,20.8773,20.8773,20.8348,20.8348,275727.0
2016-07-25 12:20:00,24.53,24.54,24.51,24.53,214317.0,20.8433,20.8518,20.8263,20.8433,214317.0
2016-07-25 12:30:00,24.53,24.56,24.53,24.55,141405.0,20.8433,20.8688,20.8433,20.8603,141405.0
2016-07-25 12:40:00,24.55,24.58,24.55,24.58,99078.0,20.8603,20.8857,20.8603,20.8857,99078.0
2016-07-25 12:50:00,24.58,24.58,24.56,24.58,138252.0,20.8857,20.8857,20.8688,20.8857,138252.0
2016-07-25 13:00:00,24.58,24.58,24.56,24.57,114972.0,20.8857,20.8857,20.8688,20.8773,114972.0
2016-07-25 13:10:00,24.57,24.58,24.55,24.55,136848.0,20.8773,20.8857,20.8603,20.8603,136848.0
2016-07-25 13:20:00,24.56,24.58,24.55,24.58,96132.0,20.8688,20.8857,20.8603,20.8857,96132.0
2016-07-25 13:30:00,24.58,24.58,24.57,24.58,213108.0,20.8857,20.8857,20.8773,20.8857,213108.0
2016-07-25 13:40:00,24.58,24.59,24.57,24.57,422490.0,20.8857,20.8942,20.8773,20.8773,422490.0
2016-07-25 13:50:00,24.58,24.61,24.57,24.61,166332.0,20.8857,20.9112,20.8773,20.9112,166332.0
2016-07-25 14:00:00,24.61,24.61,24.6,24.6,303987.0,20.9112,20.9112,20.9027,20.9027,303987.0
2016-07-25 14:10:00,24.6,24.61,24.6,24.6,126597.0,20.9027,20.9112,20.9027,20.9027,126597.0
2016-07-25 14:20:00,24.6,24.61,24.58,24.58,127290.0,20.9027,20.9112,20.8857,20.8857,127290.0
2016-07-25 14:30:00,24.58,24.59,24.57,24.58,145917.0,20.8857,20.8942,20.8773,20.8857,145917.0
2016-07-25 14:40:00,24.58,24.58,24.57,24.57,181695.0,20.8857,20.8857,20.8773,20.8773,181695.0
2016-07-25 14:50:00,24.57,24.58,24.57,24.58,165738.0,20.8773,20.8857,20.8773,20.8857,165738.0
2016-07-25 15:00:00,24.58,24.59,24.57,24.57,366849.0,20.8857,20.8942,20.8773,20.8773,366849.0
2016-07-25 15:10:00,24.57,24.58,24.57,24.57,249921.0,20.8773,20.8857,20.8773,20.8773,249921.0
2016-07-25 15:20:00,24.57,24.57,24.56,24.56,334815.0,20.8773,20.8773,20.8688,20.8688,334815.0
2016-07-25 15:30:00,24.56,24.6,24.56,24.59,753147.0,20.8688,20.9027,20.8688,20.8942,753147.0
2016-07-25 15:40:00,24.59,24.6,24.59,24.59,423690.0,20.8942,20.9027,20.8942,20.8942,423690.0
2016-07-25 15:50:00,24.59,24.59,24.58,24.59,1602045.0,20.8942,20.8942,20.8857,20.8942,1602045.0
2016-07-26 09:30:00,24.57,24.69,24.55,24.65,803451.0,20.8773,20.9792,20.8603,20.9452,803451.0
2016-07-26 09:40:00,24.66,24.66,24.61,24.66,584223.0,20.9537,20.9537,20.9112,20.9537,584223.0
2016-07-26 09:50:00,24.66,24.67,24.63,24.65,496866.0,20.9537,20.9622,20.9282,20.9452,496866.0
2016-07-26 10:00:00,24.64,24.65,24.62,24.63,425781.0,20.9367,20.9452,20.9197,20.9282,425781.0
2016-07-26 10:10:00,24.63,24.63,24.61,24.62,443529.0,20.9282,20.9282,20.9112,20.9197,443529.0
2016-07-26 10:20:00,24.62,24.65,24.61,24.65,295413.0,20.9197,20.9452,20.9112,20.9452,295413.0
2016-07-26 10:30:00,24.65,24.66,24.64,24.66,198696.0,20.9452,20.9537,20.9367,20.9537,198696.0
2016-07-26 10:40:00,24.66,24.66,24.6,24.6,648411.0,20.9537,20.9537,20.9027,20.9027,648411.0
2016-07-26 10:50:00,24.6,24.61,24.51,24.51,423102.0,20.9027,20.9112,20.8263,20.8263,423102.0
2016-07-26 11:00:00,24.51,24.53,24.49,24.51,406005.0,20.8263,20.8433,20.8093,20.8263,406005.0
2016-07-26 11:10:00,24.51,24.51,24.48,24.49,372327.0,20.8263,20.8263,20.8008,20.8093,372327.0
2016-07-26 11:20:00,24.49,24.5,24.49,24.5,207234.0,20.8093,20.8178,20.8093,20.8178,207234.0
2016-07-26 11:30:00,24.5,24.51,24.47,24.47,298287.0,20.8178,20.8263,20.7923,20.7923,298287.0
2016-07-26 11:40:00,24.47,24.48,24.47,24.48,173673.0,20.7923,20.8008,20.7923,20.8008,173673.0
2016-07-26 11:50:00,24.48,24.51,24.48,24.5,491952.0,20.8008,20.8263,20.8008,20.8178,491952.0
2016-07-26 12:00:00,24.5,24.52,24.5,24.51,273267.0,20.8178,20.8348,20.8178,20.8263,273267.0
2016-07-26 12:10:00,24.51,24.52,24.5,24.52,181257.0,20.8263,20.8348,20.8178,20.8348,181257.0
2016-07-26 12:20:00,24.52,24.52,24.51,24.52,197562.0,20.8348,20.8348,20.8263,20.8348,197562.0
2016-07-26 12:30:00,24.52,24.52,24.51,24.51,238146.0,20.8348,20.8348,20.8263,20.8263,238146.0
2016-07-26 12:40:00,24.51,24.51,24.5,24.51,376236.0,20.8263,20.8263,20.8178,20.8263,376236.0
2016-07-26 12:50:00,24.51,24.51,24.5,24.51,220065.0,20.8263,20.8263,20.8178,20.8263,220065.0
2016-07-26 13:00:00,24.51,24.53,24.51,24.53,181584.0,20.8263,20.8433,20.8263,20.8433,181584.0
2016-07-26 13:10:00,24.53,24.54,24.53,24.54,158931.0,20.8433,20.8518,20.8433,20.8518,158931.0
2016-07-26 13:20:00,24.54,24.54,24.49,24.49,247188.0,20.8518,20.8518,20.8093,20.8093,247188.0
2016-07-26 13:30:00,24.49,24.53,24.49,24.53,269796.0,20.8093,20.8433,20.8093,20.8433,269796.0
2016-07-26 13:40:00,24.53,24.54,24.52,24.52,211269.0,20.8433,20.8518,20.8348,20.8348,211269.0
2016-07-26 13:50:00,24.52,24.52,24.5,24.51,283491.0,20.8348,20.8348,20.8178,20.8263,283491.0
2016-07-26 14:00:00,24.52,24.54,24.51,24.53,216426.0,20.8348,20.8518,20.8263,20.8433,216426.0
2016-07-26 14:10:00,24.53,24.55,24.52,24.54,218091.0,20.8433,20.8603,20.8348,20.8518,218091.0
2016-07-26 14:20:00,24.55,24.57,24.54,24.56,301941.0,20.8603,20.8773,20.8518,20.8688,301941.0
2016-07-26 14:30:00,24.56,24.57,24.54,24.56,226131.0,20.8688,20.8773,20.8518,20.8688,226131.0
2016-07-26 14:40:00,24.57,24.58,24.55,24.58,225153.0,20.8773,20.8857,20.8603,20.8857,225153.0
2016-07-26 14:50:00,24.58,24.59,24.57,24.58,244701.0,20.8857,20.8942,20.8773,20.8857,244701.0
2016-07-26 15:00:00,24.57,24.6,24.57,24.59,270030.0,20.8773,20.9027,20.8773,20.8942,270030.0
2016-07-26 15:10:00,24.59,24.6,24.58,24.59,250539.0,20.8942,20.9027,20.8857,20.8942,250539.0
2016-07-26 15:20:00,24.59,24.59,24.58,24.58,230469.0,20.8942,20.8942,20.8857,20.8857,230469.0
2016-07-26 15:30:00,24.59,24.59,24.57,24.58,458109.0,20.8942,20.8942,20.8773,20.8857,458109.0
2016-07-26 15:40:00,24.58,24.59,24.58,24.59,310230.0,20.8857,20.8942,20.8857,20.8942,310230.0
2016-07-26 15:50:00,24.59,24.59,24.57,24.58,690933.0,20.8942,20.8942,20.8773,20.8857,690933.0
2016-07-27 09:30:00,24.55,24.61,24.51,24.52,669060.0,20.8603,20.9112,20.8263,20.8348,669060.0
2016-07-27 09:40:00,24.52,24.56,24.49,24.54,444018.0,20.8348,20.8688,20.8093,20.8518,444018.0
2016-07-27 09:50:00,24.54,24.57,24.54,24.57,309411.0,20.8518,20.8773,20.8518,20.8773,309411.0
2016-07-27 10:00:00,24.57,24.58,24.53,24.53,226284.0,20.8773,20.8857,20.8433,20.8433,226284.0
2016-07-27 10:10:00,24.53,24.54,24.5,24.51,324882.0,20.8433,20.8518,20.8178,20.8263,324882.0
2016-07-27 10:20:00,24.51,24.51,24.44,24.44,367536.0,20.8263,20.8263,20.7668,20.7668,367536.0
2016-07-27 10:30:00,24.44,24.45,24.39,24.4,519996.0,20.7668,20.7753,20.7243,20.7328,519996.0
2016-07-27 10:40:00,24.4,24.44,24.38,24.44,377106.0,20.7328,20.7668,20.7158,20.7668,377106.0
2016-07-27 10:50:00,24.44,24.47,24.41,24.42,396054.0,20.7668,20.7923,20.7413,20.7498,396054.0
2016-07-27 11:00:00,24.42,24.42,24.41,24.42,371508.0,20.7498,20.7498,20.7413,20.7498,371508.0
2016-07-27 11:10:00,24.41,24.47,24.41,24.47,258228.0,20.7413,20.7923,20.7413,20.7923,258228.0
2016-07-27 11:20:00,24.47,24.5,24.46,24.5,339972.0,20.7923,20.8178,20.7838,20.8178,339972.0
2016-07-27 11:30:00,24.5,24.5,24.46,24.46,948132.0,20.8178,20.8178,20.7838,20.7838,948132.0
2016-07-27 11:40:00,24.46,24.47,24.44,24.46,201603.0,20.7838,20.7923,20.7668,20.7838,201603.0
2016-07-27 11:50:00,24.45,24.46,24.42,24.44,222519.0,20.7753,20.7838,20.7498,20.7668,222519.0
2016-07-27 12:00:00,24.43,24.45,24.42,24.43,217440.0,20.7583,20.7753,20.7498,20.7583,217440.0
2016-07-27 12:10:00,24.43,24.44,24.42,24.43,162402.0,20.7583,20.7668,20.7498,20.7583,162402.0
2016-07-27 12:20:00,24.43,24.43,24.4,24.4,145521.0,20.7583,20.7583,20.7328,20.7328,145521.0
2016-07-27 12:30:00,24.41,24.42,24.4,24.42,181623.0,20.7413,20.7498,20.7328,20.7498,181623.0
2016-07-27 12:40:00,24.42,24.42,24.41,24.41,102105.0,20.7498,20.7498,20.7413,20.7413,102105.0
2016-07-27 12:50:00,24.41,24.43,24.4,24.42,157335.0,20.7413,20.7583,20.7328,20.7498,157335.0
2016-07-27 13:00:00,24.42,24.45,24.42,24.44,227232.0,20.7498,20.7753,20.7498,20.7668,227232.0
2016-07-27 13:10:00,24.44,24.44,24.42,24.42,221319.0,20.7668,20.7668,20.7498,20.7498,221319.0
2016-07-27 13:20:00,24.42,24.43,24.42,24.42,138219.0,20.7498,20.7583,20.7498,20.7498,138219.0
2016-07-27 13:30:00,24.42,24.45,24.42,24.44,131934.0,20.7498,20.7753,20.7498,20.7668,131934.0
2016-07-27 13:40:00,24.44,24.46,24.43,24.46,393495.0,20.7668,20.7838,20.7583,20.7838,393495.0
2016-07-27 13:50:00,24.45,24.48,24.43,24.48,625521.0,20.7753,20.8008,20.7583,20.8008,625521.0
2016-07-27 14:00:00,24.48,24.52,24.41,24.48,718083.0,20.8008,20.8348,20.7413,20.8008,718083.0
2016-07-27 14:10:00,24.48,24.51,24.44,24.49,706503.0,20.8008,20.8263,20.7668,20.8093,706503.0
2016-07-27 14:20:00,24.49,24.5,24.45,24.46,274770.0,20.8093,20.8178,20.7753,20.7838,274770.0
2016-07-27 14:30:00,24.46,24.49,24.46,24.47,283467.0,20.7838,20.8093,20.7838,20.7923,283467.0
2016-07-27 14:40:00,24.47,24.47,24.45,24.47,204393.0,20.7923,20.7923,20.7753,20.7923,204393.0
2016-07-27 14:50:00,24.47,24.47,24.45,24.46,209181.0,20.7923,20.7923,20.7753,20.7838,209181.0
2016-07-27 15:00:00,24.46,24.49,24.46,24.49,234117.0,20.7838,20.8093,20.7838,20.8093,234117.0
2016-07-27 15:10:00,24.49,24.51,24.49,24.5,291144.0,20.8093,20.8263,20.8093,20.8178,291144.0
2016-07-27 15:20:00,24.5,24.5,24.47,24.5,355653.0,20.8178,20.8178,20.7923,20.8178,355653.0
2016-07-27 15:30:00,24.5,24.52,24.49,24.52,395646.0,20.8178,20.8348,20.8093,20.8348,395646.0
2016-07-27 15:40:00,24.52,24.52,24.43,24.44,451827.0,20.8348,20.8348,20.7583,20.7668,451827.0
2016-07-27 15:50:00,24.44,24.45,24.43,24.44,941946.0,20.7668,20.7753,20.7583,20.7668,941946.0
2016-07-28 09:30:00,24.38,24.43,24.26,24.26,613038.0,20.7158,20.7583,20.6138,20.6138,613038.0
2016-07-28 09:40:00,24.26,24.33,24.22,24.26,353607.0,20.6138,20.6733,20.5799,20.6138,353607.0
2016-07-28 09:50:00,24.26,24.27,24.2,24.21,625644.0,20.6138,20.6223,20.5629,20.5714,625644.0
2016-07-28 10:00:00,24.21,24.24,24.16,24.19,785868.0,20.5714,20.5968,20.5289,20.5544,785868.0
2016-07-28 10:10:00,24.19,24.22,24.16,24.17,363042.0,20.5544,20.5799,20.5289,20.5374,363042.0
2016-07-28 10:20:00,24.16,24.24,24.16,24.23,337485.0,20.5289,20.5968,20.5289,20.5884,337485.0
2016-07-28 10:30:00,24.24,24.26,24.22,24.23,466422.0,20.5968,20.6138,20.5799,20.5884,466422.0
2016-07-28 10:40:00,24.23,24.27,24.23,24.25,411291.0,20.5884,20.6223,20.5884,20.6053,411291.0
2016-07-28 10:50:00,24.25,24.27,24.23,24.27,235059.0,20.6053,20.6223,20.5884,20.6223,235059.0
2016-07-28 11:00:00,24.27,24.29,24.25,24.25,408360.0,20.6223,20.6393,20.6053,20.6053,408360.0
2016-07-28 11:10:00,24.26,24.31,24.25,24.31,467550.0,20.6138,20.6563,20.6053,20.6563,467550.0
2016-07-28 11:20:00,24.31,24.32,24.29,24.31,191640.0,20.6563,20.6648,20.6393,20.6563,191640.0
2016-07-28 11:30:00,24.31,24.32,24.27,24.28,281499.0,20.6563,20.6648,20.6223,20.6308,281499.0
2016-07-28 11:40:00,24.28,24.29,24.27,24.29,138903.0,20.6308,20.6393,20.6223,20.6393,138903.0
2016-07-28 11:50:00,24.29,24.3,24.26,24.27,169992.0,20.6393,20.6478,20.6138,20.6223,169992.0
2016-07-28 12:00:00,24.27,24.27,24.25,24.26,204585.0,20.6223,20.6223,20.6053,20.6138,204585.0
2016-07-28 12:10:00,24.26,24.29,24.26,24.28,199140.0,20.6138,20.6393,20.6138,20.6308,199140.0
2016-07-28 12:20:00,24.28,24.3,24.27,24.28,130857.0,20.6308,20.6478,20.6223,20.6308,130857.0
2016-07-28 12:30:00,24.28,24.29,24.28,24.29,232035.0,20.6308,20.6393,20.6308,20.6393,232035.0
2016-07-28 12:40:00,24.29,24.3,24.27,24.29,150036.0,20.6393,20.6478,20.6223,20.6393,150036.0
2016-07-28 12:50:00,24.3,24.3,24.29,24.29,131970.0,20.6478,20.6478,20.6393,20.6393,131970.0
2016-07-28 13:00:00,24.29,24.31,24.29,24.31,199737.0,20.6393,20.6563,20.6393,20.6563,199737.0
2016-07-28 13:10:00,24.31,24.33,24.31,24.33,179199.0,20.6563,20.6733,20.6563,20.6733,179199.0
2016-07-28 13:20:00,24.33,24.35,24.33,24.35,135387.0,20.6733,20.6903,20.6733,20.6903,135387.0
2016-07-28 13:30:00,24.35,24.35,24.34,24.35,103221.0,20.6903,20.6903,20.6818,20.6903,103221.0
2016-07-28 13:40:00,24.35,24.37,24.35,24.37,143751.0,20.6903,20.7073,20.6903,20.7073,143751.0
2016-07-28 13:50:00,24.37,24.38,24.36,24.37,219195.0,20.7073,20.7158,20.6988,20.7073,219195.0
2016-07-28 14:00:00,24.37,24.37,24.35,24.36,141489.0,20.7073,20.7073,20.6903,20.6988,141489.0
2016-07-28 14:10:00,24.36,24.37,24.33,24.33,273147.0,20.6988,20.7073,20.6733,20.6733,273147.0
2016-07-28 14:20:00,24.33,24.34,24.32,24.32,238251.0,20.6733,20.6818,20.6648,20.6648,238251.0
2016-07-28 14:30:00,24.32,24.36,24.32,24.35,142503.0,20.6648,20.6988,20.6648,20.6903,142503.0
2016-07-28 14:40:00,24.35,24.37,24.35,24.36,162240.0,20.6903,20.7073,20.6903,20.6988,162240.0
2016-07-28 14:50:00,24.36,24.39,24.36,24.37,149973.0,20.6988,20.7243,20.6988,20.7073,149973.0
2016-07-28 15:00:00,24.37,24.39,24.37,24.38,112950.0,20.7073,20.7243,20.7073,20.7158,112950.0
2016-07-28 15:10:00,24.39,24.4,24.38,24.39,129486.0,20.7243,20.7328,20.7158,20.7243,129486.0
2016-07-28 15:20:00,24.39,24.4,24.39,24.4,150315.0,20.7243,20.7328,20.7243,20.7328,150315.0
2016-07-28 15:30:00,24.4,24.42,24.4,24.42,394221.0,20.7328,20.7498,20.7328,20.7498,394221.0
2016-07-28 15:40:00,24.42,24.44,24.41,24.43,756978.0,20.7498,20.7668,20.7413,20.7583,756978.0
2016-07-28 15:50:00,24.43,24.43,24.4,24.41,895680.0,20.7583,20.7583,20.7328,20.7413,895680.0
2016-07-29 09:30:00,24.39,24.42,24.31,24.39,437850.0,20.7243,20.7498,20.6563,20.7243,437850.0
2016-07-29 09:40:00,24.39,24.39,24.3,24.34,230412.0,20.7243,20.7243,20.6478,20.6818,230412.0
2016-07-29 09:50:00,24.34,24.38,24.29,24.3,454827.0,20.6818,20.7158,20.6393,20.6478,454827.0
2016-07-29 10:00:00,24.31,24.33,24.28,24.29,294030.0,20.6563,20.6733,20.6308,20.6393,294030.0
2016-07-29 10:10:00,24.29,24.3,24.25,24.25,388068.0,20.6393,20.6478,20.6053,20.6053,388068.0
2016-07-29 10:20:00,24.26,24.3,24.25,24.3,435765.0,20.6138,20.6478,20.6053,20.6478,435765.0
2016-07-29 10:30:00,24.3,24.35,24.3,24.34,263973.0,20.6478,20.6903,20.6478,20.6818,263973.0
2016-07-29 10:40:00,24.34,24.36,24.32,24.35,246111.0,20.6818,20.6988,20.6648,20.6903,246111.0
2016-07-29 10:50:00,24.35,24.38,24.3,24.31,375747.0,20.6903,20.7158,20.6478,20.6563,375747.0
2016-07-29 11:00:00,24.31,24.33,24.26,24.27,339960.0,20.6563,20.6733,20.6138,20.6223,339960.0
2016-07-29 11:10:00,24.27,24.31,24.27,24.3,187683.0,20.6223,20.6563,20.6223,20.6478,187683.0
2016-07-29 11:20:00,24.3,24.33,24.3,24.31,204441.0,20.6478,20.6733,20.6478,20.6563,204441.0
2016-07-29 11:30:00,24.3,24.32,24.29,24.31,208944.0,20.6478,20.6648,20.6393,20.6563,208944.0
2016-07-29 11:40:00,24.31,24.35,24.3,24.34,247053.0,20.6563,20.6903,20.6478,20.6818,247053.0
2016-07-29 11:50:00,24.34,24.35,24.32,24.33,341052.0,20.6818,20.6903,20.6648,20.6733,341052.0
2016-07-29 12:00:00,24.33,24.35,24.33,24.34,653055.0,20.6733,20.6903,20.6733,20.6818,653055.0
2016-07-29 12:10:00,24.34,24.34,24.33,24.33,196305.0,20.6818,20.6818,20.6733,20.6733,196305.0
2016-07-29 12:20:00,24.33,24.33,24.32,24.32,91671.0,20.6733,20.6733,20.6648,20.6648,91671.0
2016-07-29 12:30:00,24.33,24.33,24.31,24.32,125451.0,20.6733,20.6733,20.6563,20.6648,125451.0
2016-07-29 12:40:00,24.32,24.33,24.3,24.32,175149.0,20.6648,20.6733,20.6478,20.6648,175149.0
2016-07-29 12:50:00,24.32,24.34,24.31,24.34,124905.0,20.6648,20.6818,20.6563,20.6818,124905.0
2016-07-29 13:00:00,24.34,24.34,24.31,24.32,123591.0,20.6818,20.6818,20.6563,20.6648,123591.0
2016-07-29 13:10:00,24.32,24.32,24.31,24.32,62124.0,20.6648,20.6648,20.6563,20.6648,62124.0
2016-07-29 13:20:00,24.32,24.32,24.31,24.31,147270.0,20.6648,20.6648,20.6563,20.6563,147270.0
2016-07-29 13:30:00,24.31,24.33,24.31,24.32,173487.0,20.6563,20.6733,20.6563,20.6648,173487.0
2016-07-29 13:40:00,24.32,24.32,24.31,24.31,122304.0,20.6648,20.6648,20.6563,20.6563,122304.0
2016-07-29 13:50:00,24.31,24.34,24.31,24.34,140061.0,20.6563,20.6818,20.6563,20.6818,140061.0
2016-07-29 14:00:00,24.34,24.34,24.32,24.32,166764.0,20.6818,20.6818,20.6648,20.6648,166764.0
2016-07-29 14:10:00,24.33,24.34,24.3,24.3,584367.0,20.6733,20.6818,20.6478,20.6478,584367.0
2016-07-29 14:20:00,24.29,24.3,24.28,24.29,229038.0,20.6393,20.6478,20.6308,20.6393,229038.0
2016-07-29 14:30:00,24.29,24.3,24.27,24.28,256446.0,20.6393,20.6478,20.6223,20.6308,256446.0
2016-07-29 14:40:00,24.28,24.29,24.27,24.29,276417.0,20.6308,20.6393,20.6223,20.6393,276417.0
2016-07-29 14:50:00,24.29,24.3,24.28,24.3,251802.0,20.6393,20.6478,20.6308,20.6478,251802.0
2016-07-29 15:00:00,24.3,24.31,24.29,24.3,263499.0,20.6478,20.6563,20.6393,20.6478,263499.0
2016-07-29 15:10:00,24.3,24.32,24.3,24.31,188157.0,20.6478,20.6648,20.6478,20.6563,188157.0
2016-07-29 15:20:00,24.31,24.34,24.31,24.33,275988.0,20.6563,20.6818,20.6563,20.6733,275988.0
2016-07-29 15:30:00,24.33,24.34,24.32,24.33,310539.0,20.6733,20.6818,20.6648,20.6733,310539.0
2016-07-29 15:40:00,24.33,24.35,24.33,24.34,586983.0,20.6733,20.6903,20.6733,20.6818,586983.0
2016-07-29 15:50:00,24.34,24.35,24.32,24.32,1369956.0,20.6818,20.6903,20.6648,20.6648,1369956.0
2016-08-01 09:30:00,24.27,24.41,24.27,24.36,839250.0,20.6223,20.7413,20.6223,20.6988,839250.0
2016-08-01 09:40:00,24.36,24.46,24.35,24.44,567648.0,20.6988,20.7838,20.6903,20.7668,567648.0
2016-08-01 09:50:00,24.44,24.53,24.41,24.49,657408.0,20.7668,20.8433,20.7413,20.8093,657408.0
2016-08-01 10:00:00,24.49,24.51,24.47,24.51,318798.0,20.8093,20.8263,20.7923,20.8263,318798.0
2016-08-01 10:10:00,24.51,24.54,24.5,24.53,367956.0,20.8263,20.8518,20.8178,20.8433,367956.0
2016-08-01 10:20:00,24.54,24.54,24.49,24.5,277680.0,20.8518,20.8518,20.8093,20.8178,277680.0
2016-08-01 10:30:00,24.5,24.57,24.5,24.57,316086.0,20.8178,20.8773,20.8178,20.8773,316086.0
2016-08-01 10:40:00,24.57,24.58,24.55,24.55,340845.0,20.8773,20.8857,20.8603,20.8603,340845.0
2016-08-01 10:50:00,24.55,24.58,24.54,24.57,365400.0,20.8603,20.8857,20.8518,20.8773,365400.0
2016-08-01 11:00:00,24.57,24.59,24.55,24.59,330570.0,20.8773,20.8942,20.8603,20.8942,330570.0
2016-08-01 11:10:00,24.59,24.61,24.58,24.6,340029.0,20.8942,20.9112,20.8857,20.9027,340029.0
2016-08-01 11:20:00,24.6,24.61,24.57,24.59,260103.0,20.9027,20.9112,20.8773,20.8942,260103.0
2016-08-01 11:30:00,24.59,24.59,24.56,24.58,229623.0,20.8942,20.8942,20.8688,20.8857,229623.0
2016-08-01 11:40:00,24.59,24.6,24.57,24.6,248259.0,20.8942,20.9027,20.8773,20.9027,248259.0
2016-08-01 11:50:00,24.6,24.6,24.57,24.58,308745.0,20.9027,20.9027,20.8773,20.8857,308745.0
2016-08-01 12:00:00,24.57,24.58,24.55,24.56,278544.0,20.8773,20.8857,20.8603,20.8688,278544.0
2016-08-01 12:10:00,24.56,24.57,24.55,24.57,255465.0,20.8688,20.8773,20.8603,20.8773,255465.0
2016-08-01 12:20:00,24.56,24.62,24.56,24.61,263601.0,20.8688,20.9197,20.8688,20.9112,263601.0
2016-08-01 12:30:00,24.61,24.62,24.6,24.62,224064.0,20.9112,20.9197,20.9027,20.9197,224064.0
2016-08-01 12:40:00,24.62,24.62,24.6,24.6,275007.0,20.9197,20.9197,20.9027,20.9027,275007.0
2016-08-01 12:50:00,24.61,24.62,24.6,24.61,209316.0,20.9112,20.9197,20.9027,20.9112,209316.0
2016-08-01 13:00:00,24.61,24.62,24.59,24.6,256590.0,20.9112,20.9197,20.8942,20.9027,256590.0
2016-08-01 13:10:00,24.6,24.64,24.6,24.63,263187.0,20.9027,20.9367,20.9027,20.9282,263187.0
2016-08-01 13:20:00,24.63,24.64,24.62,24.63,224250.0,20.9282,20.9367,20.9197,20.9282,224250.0
2016-08-01 13:30:00,24.63,24.64,24.62,24.63,231633.0,20.9282,20.9367,20.9197,20.9282,231633.0
2016-08-01 13:40:00,24.63,24.63,24.63,24.63,240276.0,20.9282,20.9282,20.9282,20.9282,240276.0
2016-08-01 13:50:00,24.63,24.66,24.63,24.65,407346.0,20.9282,20.9537,20.9282,20.9452,407346.0
2016-08-01 14:00:00,24.65,24.66,24.64,24.65,279969.0,20.9452,20.9537,20.9367,20.9452,279969.0
2016-08-01 14:10:00,24.65,24.65,24.61,24.63,413763.0,20.9452,20.9452,20.9112,20.9282,413763.0
2016-08-01 14:20:00,24.63,24.65,24.61,24.61,299415.0,20.9282,20.9452,20.9112,20.9112,299415.0
2016-08-01 14:30:00,24.61,24.63,24.6,24.6,307872.0,20.9112,20.9282,20.9027,20.9027,307872.0
2016-08-01 14:40:00,24.6,24.61,24.58,24.59,292953.0,20.9027,20.9112,20.8857,20.8942,292953.0
2016-08-01 14:50:00,24.6,24.6,24.58,24.58,338769.0,20.9027,20.9027,20.8857,20.8857,338769.0
2016-08-01 15:00:00,24.59,24.6,24.58,24.59,251175.0,20.8942,20.9027,20.8857,20.8942,251175.0
2016-08-01 15:10:00,24.6,24.62,24.59,24.59,357099.0,20.9027,20.9197,20.8942,20.8942,357099.0
2016-08-01 15:20:00,24.59,24.59,24.58,24.59,446745.0,20.8942,20.8942,20.8857,20.8942,446745.0
2016-08-01 15:30:00,24.59,24.6,24.58,24.6,367083.0,20.8942,20.9027,20.8857,20.9027,367083.0
2016-08-01 15:40:00,24.6,24.63,24.59,24.6,569052.0,20.9027,20.9282,20.8942,20.9027,569052.0
2016-08-01 15:50:00,24.6,24.6,24.58,24.6,1178022.0,20.9027,20.9027,20.8857,20.9027,1178022.0
2016-08-02 09:30:00,24.57,24.57,24.38,24.41,1547514.0,20.8773,20.8773,20.7158,20.7413,1547514.0
2016-08-02 09:40:00,24.41,24.41,24.32,24.36,804900.0,20.7413,20.7413,20.6648,20.6988,804900.0
2016-08-02 09:50:00,24.36,24.42,24.36,24.37,474936.0,20.6988,20.7498,20.6988,20.7073,474936.0
2016-08-02 10:00:00,24.37,24.38,24.33,24.36,377445.0,20.7073,20.7158,20.6733,20.6988,377445.0
2016-08-02 10:10:00,24.36,24.4,24.35,24.35,466389.0,20.6988,20.7328,20.6903,20.6903,466389.0
2016-08-02 10:20:00,24.35,24.4,24.35,24.37,475323.0,20.6903,20.7328,20.6903,20.7073,475323.0
2016-08-02 10:30:00,24.37,24.38,24.34,24.34,461022.0,20.7073,20.7158,20.6818,20.6818,461022.0
2016-08-02 10:40:00,24.34,24.34,24.25,24.26,773370.0,20.6818,20.6818,20.6053,20.6138,773370.0
2016-08-02 10:50:00,24.26,24.28,24.24,24.27,491061.0,20.6138,20.6308,20.5968,20.6223,491061.0
2016-08-02 11:00:00,24.27,24.3,24.27,24.29,399777.0,20.6223,20.6478,20.6223,20.6393,399777.0
2016-08-02 11:10:00,24.29,24.31,24.28,24.31,253179.0,20.6393,20.6563,20.6308,20.6563,253179.0
2016-08-02 11:20:00,24.31,24.34,24.27,24.27,482400.0,20.6563,20.6818,20.6223,20.6223,482400.0
2016-08-02 11:30:00,24.27,24.28,24.26,24.28,366114.0,20.6223,20.6308,20.6138,20.6308,366114.0
2016-08-02 11:40:00,24.28,24.29,24.27,24.28,320487.0,20.6308,20.6393,20.6223,20.6308,320487.0
2016-08-02 11:50:00,24.29,24.29,24.26,24.27,297588.0,20.6393,20.6393,20.6138,20.6223,297588.0
2016-08-02 12:00:00,24.26,24.29,24.26,24.29,355164.0,20.6138,20.6393,20.6138,20.6393,355164.0
2016-08-02 12:10:00,24.29,24.3,24.28,24.29,182598.0,20.6393,20.6478,20.6308,20.6393,182598.0
2016-08-02 12:20:00,24.29,24.29,24.27,24.27,191220.0,20.6393,20.6393,20.6223,20.6223,191220.0
2016-08-02 12:30:00,24.27,24.27,24.23,24.25,474033.0,20.6223,20.6223,20.5884,20.6053,474033.0
2016-08-02 12:40:00,24.24,24.27,24.24,24.26,209805.0,20.5968,20.6223,20.5968,20.6138,209805.0
2016-08-02 12:50:00,24.26,24.26,24.22,24.23,318357.0,20.6138,20.6138,20.5799,20.5884,318357.0
2016-08-02 13:00:00,24.22,24.25,24.22,24.24,269277.0,20.5799,20.6053,20.5799,20.5968,269277.0
2016-08-02 13:10:00,24.24,24.24,24.21,24.22,345099.0,20.5968,20.5968,20.5714,20.5799,345099.0
2016-08-02 13:20:00,24.22,24.27,24.22,24.26,259272.0,20.5799,20.6223,20.5799,20.6138,259272.0
2016-08-02 13:30:00,24.26,24.27,24.25,24.26,248679.0,20.6138,20.6223,20.6053,20.6138,248679.0
2016-08-02 13:40:00,24.26,24.29,24.25,24.29,209652.0,20.6138,20.6393,20.6053,20.6393,209652.0
2016-08-02 13:50:00,24.29,24.3,24.27,24.29,274845.0,20.6393,20.6478,20.6223,20.6393,274845.0
2016-08-02 14:00:00,24.29,24.32,24.28,24.32,382227.0,20.6393,20.6648,20.6308,20.6648,382227.0
2016-08-02 14:10:00,24.32,24.35,24.31,24.35,286992.0,20.6648,20.6903,20.6563,20.6903,286992.0
2016-08-02 14:20:00,24.35,24.35,24.31,24.32,427245.0,20.6903,20.6903,20.6563,20.6648,427245.0
2016-08-02 14:30:00,24.32,24.36,24.31,24.35,187257.0,20.6648,20.6988,20.6563,20.6903,187257.0
2016-08-02 14:40:00,24.35,24.38,24.35,24.36,454974.0,20.6903,20.7158,20.6903,20.6988,454974.0
2016-08-02 14:50:00,24.36,24.36,24.34,24.35,226107.0,20.6988,20.6988,20.6818,20.6903,226107.0
2016-08-02 15:00:00,24.35,24.37,24.35,24.36,200637.0,20.6903,20.7073,20.6903,20.6988,200637.0
2016-08-02 15:10:00,24.36,24.36,24.32,24.34,394347.0,20.6988,20.6988,20.6648,20.6818,394347.0
2016-08-02 15:20:00,24.34,24.37,24.33,24.36,232071.0,20.6818,20.7073,20.6733,20.6988,232071.0
2016-08-02 15:30:00,24.36,24.37,24.34,24.37,421704.0,20.6988,20.7073,20.6818,20.7073,421704.0
2016-08-02 15:40:00,24.37,24.39,24.34,24.36,533121.0,20.7073,20.7243,20.6818,20.6988,533121.0
2016-08-02 15:50:00,24.36,24.38,24.36,24.37,995856.0,20.6988,20.7158,20.6988,20.7073,995856.0
2016-08-03 09:30:00,24.33,24.33,24.2,24.24,612423.0,20.6733,20.6733,20.5629,20.5968,612423.0
2016-08-03 09:40:00,24.24,24.28,24.21,24.27,694278.0,20.5968,20.6308,20.5714,20.6223,694278.0
2016-08-03 09:50:00,24.28,24.35,24.27,24.34,408447.0,20.6308,20.6903,20.6223,20.6818,408447.0
2016-08-03 10:00:00,24.34,24.37,24.32,24.36,434346.0,20.6818,20.7073,20.6648,20.6988,434346.0
2016-08-03 10:10:00,24.36,24.41,24.35,24.39,349176.0,20.6988,20.7413,20.6903,20.7243,349176.0
2016-08-03 10:20:00,24.39,24.43,24.39,24.42,263286.0,20.7243,20.7583,20.7243,20.7498,263286.0
2016-08-03 10:30:00,24.42,24.45,24.41,24.45,277503.0,20.7498,20.7753,20.7413,20.7753,277503.0
2016-08-03 10:40:00,24.45,24.46,24.4,24.41,249453.0,20.7753,20.7838,20.7328,20.7413,249453.0
2016-08-03 10:50:00,24.41,24.44,24.37,24.38,184131.0,20.7413,20.7668,20.7073,20.7158,184131.0
2016-08-03 11:00:00,24.38,24.42,24.38,24.4,147891.0,20.7158,20.7498,20.7158,20.7328,147891.0
2016-08-03 11:10:00,24.4,24.46,24.4,24.43,673500.0,20.7328,20.7838,20.7328,20.7583,673500.0
2016-08-03 11:20:00,24.43,24.47,24.36,24.36,723252.0,20.7583,20.7923,20.6988,20.6988,723252.0
2016-08-03 11:30:00,24.36,24.38,24.33,24.33,658140.0,20.6988,20.7158,20.6733,20.6733,658140.0
2016-08-03 11:40:00,24.33,24.35,24.3,24.32,403125.0,20.6733,20.6903,20.6478,20.6648,403125.0
2016-08-03 11:50:00,24.32,24.35,24.31,24.31,261969.0,20.6648,20.6903,20.6563,20.6563,261969.0
2016-08-03 12:00:00,24.31,24.31,24.28,24.29,180906.0,20.6563,20.6563,20.6308,20.6393,180906.0
2016-08-03 12:10:00,24.29,24.3,24.26,24.26,590100.0,20.6393,20.6478,20.6138,20.6138,590100.0
2016-08-03 12:20:00,24.26,24.26,24.23,24.24,334662.0,20.6138,20.6138,20.5884,20.5968,334662.0
2016-08-03 12:30:00,24.24,24.27,24.23,24.25,349011.0,20.5968,20.6223,20.5884,20.6053,349011.0
2016-08-03 12:40:00,24.25,24.26,24.22,24.22,317775.0,20.6053,20.6138,20.5799,20.5799,317775.0
2016-08-03 12:50:00,24.23,24.24,24.22,24.22,154761.0,20.5884,20.5968,20.5799,20.5799,154761.0
2016-08-03 13:00:00,24.22,24.23,24.21,24.21,298998.0,20.5799,20.5884,20.5714,20.5714,298998.0
2016-08-03 13:10:00,24.21,24.24,24.21,24.21,337938.0,20.5714,20.5968,20.5714,20.5714,337938.0
2016-08-03 13:20:00,24.22,24.25,24.19,24.25,272727.0,20.5799,20.6053,20.5544,20.6053,272727.0
2016-08-03 13:30:00,24.25,24.27,24.24,24.24,384624.0,20.6053,20.6223,20.5968,20.5968,384624.0
2016-08-03 13:40:00,24.24,24.26,24.24,24.26,347535.0,20.5968,20.6138,20.5968,20.6138,347535.0
2016-08-03 13:50:00,24.26,24.26,24.21,24.22,1083216.0,20.6138,20.6138,20.5714,20.5799,1083216.0
2016-08-03 14:00:00,24.22,24.22,24.2,24.2,590250.0,20.5799,20.5799,20.5629,20.5629,590250.0
2016-08-03 14:10:00,24.2,24.21,24.17,24.17,432162.0,20.5629,20.5714,20.5374,20.5374,432162.0
2016-08-03 14:20:00,24.17,24.23,24.17,24.22,324774.0,20.5374,20.5884,20.5374,20.5799,324774.0
2016-08-03 14:30:00,24.22,24.25,24.21,24.25,172695.0,20.5799,20.6053,20.5714,20.6053,172695.0
2016-08-03 14:40:00,24.25,24.27,24.24,24.26,569550.0,20.6053,20.6223,20.5968,20.6138,569550.0
2016-08-03 14:50:00,24.27,24.28,24.25,24.25,362859.0,20.6223,20.6308,20.6053,20.6053,362859.0
2016-08-03 15:00:00,24.25,24.27,24.25,24.26,250278.0,20.6053,20.6223,20.6053,20.6138,250278.0
2016-08-03 15:10:00,24.27,24.3,24.26,24.28,378138.0,20.6223,20.6478,20.6138,20.6308,378138.0
2016-08-03 15:20:00,24.28,24.28,24.26,24.27,443934.0,20.6308,20.6308,20.6138,20.6223,443934.0
2016-08-03 15:30:00,24.27,24.29,24.26,24.28,303249.0,20.6223,20.6393,20.6138,20.6308,303249.0
2016-08-03 15:40:00,24.28,24.3,24.27,24.29,485961.0,20.6308,20.6478,20.6223,20.6393,485961.0
2016-08-03 15:50:00,24.29,24.32,24.28,24.3,1045401.0,20.6393,20.6648,20.6308,20.6478,1045401.0
2016-08-04 09:30:00,24.27,24.48,24.2,24.44,779697.0,20.6223,20.8008,20.5629,20.7668,779697.0
2016-08-04 09:40:00,24.44,24.49,24.43,24.49,446298.0,20.7668,20.8093,20.7583,20.8093,446298.0
2016-08-04 09:50:00,24.49,24.49,24.46,24.46,421923.0,20.8093,20.8093,20.7838,20.7838,421923.0
2016-08-04 10:00:00,24.46,24.5,24.46,24.46,412887.0,20.7838,20.8178,20.7838,20.7838,412887.0
2016-08-04 10:10:00,24.47,24.49,24.45,24.45,525675.0,20.7923,20.8093,20.7753,20.7753,525675.0
2016-08-04 10:20:00,24.45,24.45,24.38,24.39,233601.0,20.7753,20.7753,20.7158,20.7243,233601.0
2016-08-04 10:30:00,24.39,24.4,24.37,24.39,225864.0,20.7243,20.7328,20.7073,20.7243,225864.0
2016-08-04 10:40:00,24.39,24.4,24.32,24.32,255630.0,20.7243,20.7328,20.6648,20.6648,255630.0
2016-08-04 10:50:00,24.32,24.33,24.3,24.32,182013.0,20.6648,20.6733,20.6478,20.6648,182013.0
2016-08-04 11:00:00,24.32,24.32,24.28,24.28,174135.0,20.6648,20.6648,20.6308,20.6308,174135.0
2016-08-04 11:10:00,24.28,24.3,24.27,24.29,211578.0,20.6308,20.6478,20.6223,20.6393,211578.0
2016-08-04 11:20:00,24.29,24.29,24.27,24.27,169371.0,20.6393,20.6393,20.6223,20.6223,169371.0
2016-08-04 11:30:00,24.28,24.29,24.27,24.29,155982.0,20.6308,20.6393,20.6223,20.6393,155982.0
2016-08-04 11:40:00,24.29,24.31,24.29,24.3,153675.0,20.6393,20.6563,20.6393,20.6478,153675.0
2016-08-04 11:50:00,24.3,24.31,24.28,24.31,169869.0,20.6478,20.6563,20.6308,20.6563,169869.0
2016-08-04 12:00:00,24.31,24.32,24.28,24.3,137784.0,20.6563,20.6648,20.6308,20.6478,137784.0
2016-08-04 12:10:00,24.3,24.32,24.3,24.31,145923.0,20.6478,20.6648,20.6478,20.6563,145923.0
2016-08-04 12:20:00,24.31,24.31,24.3,24.3,92223.0,20.6563,20.6563,20.6478,20.6478,92223.0
2016-08-04 12:30:00,24.3,24.3,24.28,24.29,187188.0,20.6478,20.6478,20.6308,20.6393,187188.0
2016-08-04 12:40:00,24.29,24.3,24.28,24.3,274137.0,20.6393,20.6478,20.6308,20.6478,274137.0
2016-08-04 12:50:00,24.3,24.32,24.3,24.31,283869.0,20.6478,20.6648,20.6478,20.6563,283869.0
2016-08-04 13:00:00,24.31,24.32,24.3,24.3,143559.0,20.6563,20.6648,20.6478,20.6478,143559.0
2016-08-04 13:10:00,24.3,24.3,24.3,24.3,199422.0,20.6478,20.6478,20.6478,20.6478,199422.0
2016-08-04 13:20:00,24.3,24.32,24.3,24.32,258459.0,20.6478,20.6648,20.6478,20.6648,258459.0
2016-08-04 13:30:00,24.32,24.32,24.3,24.3,296634.0,20.6648,20.6648,20.6478,20.6478,296634.0
2016-08-04 13:40:00,24.3,24.33,24.3,24.32,368691.0,20.6478,20.6733,20.6478,20.6648,368691.0
2016-08-04 13:50:00,24.32,24.34,24.31,24.32,344724.0,20.6648,20.6818,20.6563,20.6648,344724.0
2016-08-04 14:00:00,24.31,24.34,24.31,24.34,200148.0,20.6563,20.6818,20.6563,20.6818,200148.0
2016-08-04 14:10:00,24.33,24.34,24.31,24.32,301092.0,20.6733,20.6818,20.6563,20.6648,301092.0
2016-08-04 14:20:00,24.31,24.33,24.31,24.32,180819.0,20.6563,20.6733,20.6563,20.6648,180819.0
2016-08-04 14:30:00,24.32,24.32,24.31,24.32,186369.0,20.6648,20.6648,20.6563,20.6648,186369.0
2016-08-04 14:40:00,24.32,24.34,24.32,24.33,193758.0,20.6648,20.6818,20.6648,20.6733,193758.0
2016-08-04 14:50:00,24.33,24.33,24.32,24.33,176754.0,20.6733,20.6733,20.6648,20.6733,176754.0
2016-08-04 15:00:00,24.33,24.33,24.32,24.33,206748.0,20.6733,20.6733,20.6648,20.6733,206748.0
2016-08-04 15:10:00,24.33,24.35,24.33,24.35,268920.0,20.6733,20.6903,20.6733,20.6903,268920.0
2016-08-04 15:20:00,24.35,24.38,24.35,24.38,304728.0,20.6903,20.7158,20.6903,20.7158,304728.0
2016-08-04 15:30:00,24.38,24.41,24.37,24.4,502743.0,20.7158,20.7413,20.7073,20.7328,502743.0
2016-08-04 15:40:00,24.41,24.43,24.4,24.43,622515.0,20.7413,20.7583,20.7328,20.7583,622515.0
2016-08-04 15:50:00,24.43,24.45,24.42,24.44,1681695.0,20.7583,20.7753,20.7498,20.7668,1681695.0
2016-08-05 09:30:00,24.49,24.63,24.49,24.61,762531.0,20.8093,20.9282,20.8093,20.9112,762531.0
2016-08-05 09:40:00,24.62,24.65,24.61,24.61,651330.0,20.9197,20.9452,20.9112,20.9112,651330.0
2016-08-05 09:50:00,24.61,24.61,24.57,24.59,307791.0,20.9112,20.9112,20.8773,20.8942,307791.0
2016-08-05 10:00:00,24.58,24.59,24.55,24.57,439470.0,20.8857,20.8942,20.8603,20.8773,439470.0
2016-08-05 10:10:00,24.56,24.58,24.56,24.58,452544.0,20.8688,20.8857,20.8688,20.8857,452544.0
2016-08-05 10:20:00,24.58,24.59,24.57,24.58,234684.0,20.8857,20.8942,20.8773,20.8857,234684.0
2016-08-05 10:30:00,24.57,24.62,24.57,24.62,317727.0,20.8773,20.9197,20.8773,20.9197,317727.0
2016-08-05 10:40:00,24.61,24.62,24.57,24.58,307425.0,20.9112,20.9197,20.8773,20.8857,307425.0
2016-08-05 10:50:00,24.58,24.6,24.56,24.59,236961.0,20.8857,20.9027,20.8688,20.8942,236961.0
2016-08-05 11:00:00,24.59,24.6,24.57,24.58,224952.0,20.8942,20.9027,20.8773,20.8857,224952.0
2016-08-05 11:10:00,24.58,24.58,24.56,24.58,258657.0,20.8857,20.8857,20.8688,20.8857,258657.0
2016-08-05 11:20:00,24.58,24.6,24.57,24.59,222621.0,20.8857,20.9027,20.8773,20.8942,222621.0
2016-08-05 11:30:00,24.59,24.6,24.58,24.59,173244.0,20.8942,20.9027,20.8857,20.8942,173244.0
2016-08-05 11:40:00,24.59,24.59,24.56,24.57,209331.0,20.8942,20.8942,20.8688,20.8773,209331.0
2016-08-05 11:50:00,24.58,24.59,24.57,24.58,187500.0,20.8857,20.8942,20.8773,20.8857,187500.0
2016-08-05 12:00:00,24.58,24.58,24.57,24.58,150360.0,20.8857,20.8857,20.8773,20.8857,150360.0
2016-08-05 12:10:00,24.58,24.58,24.57,24.57,95097.0,20.8857,20.8857,20.8773,20.8773,95097.0
2016-08-05 12:20:00,24.57,24.58,24.57,24.57,181182.0,20.8773,20.8857,20.8773,20.8773,181182.0
2016-08-05 12:30:00,24.57,24.57,24.55,24.55,156420.0,20.8773,20.8773,20.8603,20.8603,156420.0
2016-08-05 12:40:00,24.55,24.56,24.55,24.55,114549.0,20.8603,20.8688,20.8603,20.8603,114549.0
2016-08-05 12:50:00,24.56,24.57,24.55,24.57,221916.0,20.8688,20.8773,20.8603,20.8773,221916.0
2016-08-05 13:00:00,24.57,24.57,24.56,24.56,96594.0,20.8773,20.8773,20.8688,20.8688,96594.0
2016-08-05 13:10:00,24.57,24.57,24.55,24.56,161673.0,20.8773,20.8773,20.8603,20.8688,161673.0
2016-08-05 13:20:00,24.55,24.56,24.54,24.55,144213.0,20.8603,20.8688,20.8518,20.8603,144213.0
2016-08-05 13:30:00,24.55,24.55,24.54,24.55,163179.0,20.8603,20.8603,20.8518,20.8603,163179.0
2016-08-05 13:40:00,24.55,24.57,24.55,24.56,296571.0,20.8603,20.8773,20.8603,20.8688,296571.0
2016-08-05 13:50:00,24.56,24.57,24.55,24.57,141564.0,20.8688,20.8773,20.8603,20.8773,141564.0
2016-08-05 14:00:00,24.57,24.57,24.56,24.57,89814.0,20.8773,20.8773,20.8688,20.8773,89814.0
2016-08-05 14:10:00,24.57,24.57,24.55,24.56,234678.0,20.8773,20.8773,20.8603,20.8688,234678.0
2016-08-05 14:20:00,24.56,24.57,24.56,24.57,79521.0,20.8688,20.8773,20.8688,20.8773,79521.0
2016-08-05 14:30:00,24.57,24.57,24.54,24.55,228204.0,20.8773,20.8773,20.8518,20.8603,228204.0
2016-08-05 14:40:00,24.54,24.55,24.53,24.55,337905.0,20.8518,20.8603,20.8433,20.8603,337905.0
2016-08-05 14:50:00,24.54,24.55,24.54,24.55,131682.0,20.8518,20.8603,20.8518,20.8603,131682.0
2016-08-05 15:00:00,24.55,24.56,24.54,24.56,333420.0,20.8603,20.8688,20.8518,20.8688,333420.0
2016-08-05 15:10:00,24.56,24.57,24.56,24.56,354885.0,20.8688,20.8773,20.8688,20.8688,354885.0
2016-08-05 15:20:00,24.56,24.57,24.55,24.57,414369.0,20.8688,20.8773,20.8603,20.8773,414369.0
2016-08-05 15:30:00,24.57,24.58,24.56,24.57,749565.0,20.8773,20.8857,20.8688,20.8773,749565.0
2016-08-05 15:40:00,24.57,24.59,24.56,24.58,563598.0,20.8773,20.8942,20.8688,20.8857,563598.0
2016-08-05 15:50:00,24.58,24.6,24.57,24.58,1728384.0,20.8857,20.9027,20.8773,20.8857,1728384.0
2016-08-08 09:30:00,24.67,24.69,24.52,24.53,1122465.0,20.9622,20.9792,20.8348,20.8433,1122465.0
2016-08-08 09:40:00,24.53,24.53,24.38,24.39,1163859.0,20.8433,20.8433,20.7158,20.7243,1163859.0
2016-08-08 09:50:00,24.39,24.43,24.35,24.43,667638.0,20.7243,20.7583,20.6903,20.7583,667638.0
2016-08-08 10:00:00,24.43,24.47,24.42,24.42,559167.0,20.7583,20.7923,20.7498,20.7498,559167.0
2016-08-08 10:10:00,24.42,24.47,24.41,24.47,427227.0,20.7498,20.7923,20.7413,20.7923,427227.0
2016-08-08 10:20:00,24.47,24.5,24.46,24.49,507375.0,20.7923,20.8178,20.7838,20.8093,507375.0
2016-08-08 10:30:00,24.49,24.5,24.47,24.47,388440.0,20.8093,20.8178,20.7923,20.7923,388440.0
2016-08-08 10:40:00,24.47,24.47,24.44,24.45,361290.0,20.7923,20.7923,20.7668,20.7753,361290.0
2016-08-08 10:50:00,24.45,24.48,24.43,24.43,404922.0,20.7753,20.8008,20.7583,20.7583,404922.0
2016-08-08 11:00:00,24.43,24.44,24.4,24.4,253902.0,20.7583,20.7668,20.7328,20.7328,253902.0
2016-08-08 11:10:00,24.41,24.42,24.39,24.41,217011.0,20.7413,20.7498,20.7243,20.7413,217011.0
2016-08-08 11:20:00,24.41,24.44,24.41,24.43,143031.0,20.7413,20.7668,20.7413,20.7583,143031.0
2016-08-08 11:30:00,24.44,24.44,24.4,24.42,222348.0,20.7668,20.7668,20.7328,20.7498,222348.0
2016-08-08 11:40:00,24.42,24.45,24.4,24.45,230484.0,20.7498,20.7753,20.7328,20.7753,230484.0
2016-08-08 11:50:00,24.45,24.46,24.42,24.43,182949.0,20.7753,20.7838,20.7498,20.7583,182949.0
2016-08-08 12:00:00,24.42,24.43,24.41,24.41,159837.0,20.7498,20.7583,20.7413,20.7413,159837.0
2016-08-08 12:10:00,24.41,24.43,24.4,24.43,189495.0,20.7413,20.7583,20.7328,20.7583,189495.0
2016-08-08 12:20:00,24.43,24.44,24.42,24.42,197925.0,20.7583,20.7668,20.7498,20.7498,197925.0
2016-08-08 12:30:00,24.42,24.42,24.38,24.38,273090.0,20.7498,20.7498,20.7158,20.7158,273090.0
2016-08-08 12:40:00,24.38,24.41,24.38,24.41,208749.0,20.7158,20.7413,20.7158,20.7413,208749.0
2016-08-08 12:50:00,24.4,24.41,24.39,24.4,188094.0,20.7328,20.7413,20.7243,20.7328,188094.0
2016-08-08 13:00:00,24.4,24.41,24.39,24.41,150756.0,20.7328,20.7413,20.7243,20.7413,150756.0
2016-08-08 13:10:00,24.41,24.42,24.4,24.41,185085.0,20.7413,20.7498,20.7328,20.7413,185085.0
2016-08-08 13:20:00,24.41,24.41,24.39,24.39,212349.0,20.7413,20.7413,20.7243,20.7243,212349.0
2016-08-08 13:30:00,24.39,24.41,24.39,24.41,122559.0,20.7243,20.7413,20.7243,20.7413,122559.0
2016-08-08 13:40:00,24.41,24.43,24.4,24.42,235836.0,20.7413,20.7583,20.7328,20.7498,235836.0
2016-08-08 13:50:00,24.42,24.43,24.42,24.43,207579.0,20.7498,20.7583,20.7498,20.7583,207579.0
2016-08-08 14:00:00,24.42,24.43,24.42,24.43,271917.0,20.7498,20.7583,20.7498,20.7583,271917.0
2016-08-08 14:10:00,24.43,24.44,24.43,24.43,344733.0,20.7583,20.7668,20.7583,20.7583,344733.0
2016-08-08 14:20:00,24.43,24.44,24.43,24.44,240174.0,20.7583,20.7668,20.7583,20.7668,240174.0
2016-08-08 14:30:00,24.44,24.45,24.42,24.43,301932.0,20.7668,20.7753,20.7498,20.7583,301932.0
2016-08-08 14:40:00,24.43,24.44,24.42,24.44,169983.0,20.7583,20.7668,20.7498,20.7668,169983.0
2016-08-08 14:50:00,24.44,24.46,24.43,24.46,257358.0,20.7668,20.7838,20.7583,20.7838,257358.0
2016-08-08 15:00:00,24.46,24.47,24.45,24.46,417012.0,20.7838,20.7923,20.7753,20.7838,417012.0
2016-08-08 15:10:00,24.46,24.46,24.44,24.46,359091.0,20.7838,20.7838,20.7668,20.7838,359091.0
2016-08-08 15:20:00,24.46,24.47,24.45,24.47,210282.0,20.7838,20.7923,20.7753,20.7923,210282.0
2016-08-08 15:30:00,24.47,24.47,24.44,24.44,512445.0,20.7923,20.7923,20.7668,20.7668,512445.0
2016-08-08 15:40:00,24.44,24.46,24.44,24.46,367764.0,20.7668,20.7838,20.7668,20.7838,367764.0
2016-08-08 15:50:00,24.46,24.47,24.44,24.45,907911.0,20.7838,20.7923,20.7668,20.7753,907911.0
2016-08-09 09:30:00,24.45,24.47,24.36,24.37,759315.0,20.7753,20.7923,20.6988,20.7073,759315.0
2016-08-09 09:40:00,24.36,24.56,24.36,24.56,916074.0,20.6988,20.8688,20.6988,20.8688,916074.0
2016-08-09 09:50:00,24.56,24.6,24.56,24.59,595746.0,20.8688,20.9027,20.8688,20.8942,595746.0
2016-08-09 10:00:00,24.59,24.63,24.56,24.57,604467.0,20.8942,20.9282,20.8688,20.8773,604467.0
2016-08-09 10:10:00,24.58,24.58,24.55,24.56,509337.0,20.8857,20.8857,20.8603,20.8688,509337.0
2016-08-09 10:20:00,24.55,24.6,24.55,24.58,576342.0,20.8603,20.9027,20.8603,20.8857,576342.0
2016-08-09 10:30:00,24.58,24.58,24.51,24.53,636936.0,20.8857,20.8857,20.8263,20.8433,636936.0
2016-08-09 10:40:00,24.52,24.53,24.52,24.53,253983.0,20.8348,20.8433,20.8348,20.8433,253983.0
2016-08-09 10:50:00,24.53,24.54,24.51,24.54,553632.0,20.8433,20.8518,20.8263,20.8518,553632.0
2016-08-09 11:00:00,24.54,24.57,24.53,24.57,367629.0,20.8518,20.8773,20.8433,20.8773,367629.0
2016-08-09 11:10:00,24.57,24.59,24.56,24.56,519150.0,20.8773,20.8942,20.8688,20.8688,519150.0
2016-08-09 11:20:00,24.56,24.56,24.53,24.54,219930.0,20.8688,20.8688,20.8433,20.8518,219930.0
2016-08-09 11:30:00,24.54,24.56,24.54,24.54,142464.0,20.8518,20.8688,20.8518,20.8518,142464.0
2016-08-09 11:40:00,24.54,24.57,24.54,24.56,160710.0,20.8518,20.8773,20.8518,20.8688,160710.0
2016-08-09 11:50:00,24.56,24.56,24.51,24.53,243105.0,20.8688,20.8688,20.8263,20.8433,243105.0
2016-08-09 12:00:00,24.53,24.58,24.53,24.58,413331.0,20.8433,20.8857,20.8433,20.8857,413331.0
2016-08-09 12:10:00,24.58,24.58,24.54,24.56,224871.0,20.8857,20.8857,20.8518,20.8688,224871.0
2016-08-09 12:20:00,24.56,24.56,24.53,24.55,178542.0,20.8688,20.8688,20.8433,20.8603,178542.0
2016-08-09 12:30:00,24.55,24.56,24.53,24.56,204267.0,20.8603,20.8688,20.8433,20.8688,204267.0
2016-08-09 12:40:00,24.56,24.56,24.54,24.56,134406.0,20.8688,20.8688,20.8518,20.8688,134406.0
2016-08-09 12:50:00,24.55,24.56,24.54,24.55,153270.0,20.8603,20.8688,20.8518,20.8603,153270.0
2016-08-09 13:00:00,24.55,24.58,24.55,24.57,215553.0,20.8603,20.8857,20.8603,20.8773,215553.0
2016-08-09 13:10:00,24.57,24.57,24.54,24.56,157425.0,20.8773,20.8773,20.8518,20.8688,157425.0
2016-08-09 13:20:00,24.56,24.57,24.55,24.56,424059.0,20.8688,20.8773,20.8603,20.8688,424059.0
2016-08-09 13:30:00,24.56,24.59,24.55,24.57,285729.0,20.8688,20.8942,20.8603,20.8773,285729.0
2016-08-09 13:40:00,24.58,24.59,24.55,24.56,319266.0,20.8857,20.8942,20.8603,20.8688,319266.0
2016-08-09 13:50:00,24.56,24.56,24.54,24.55,172221.0,20.8688,20.8688,20.8518,20.8603,172221.0
2016-08-09 14:00:00,24.55,24.56,24.55,24.56,156105.0,20.8603,20.8688,20.8603,20.8688,156105.0
2016-08-09 14:10:00,24.56,24.57,24.54,24.56,324441.0,20.8688,20.8773,20.8518,20.8688,324441.0
2016-08-09 14:20:00,24.56,24.57,24.53,24.53,270558.0,20.8688,20.8773,20.8433,20.8433,270558.0
2016-08-09 14:30:00,24.53,24.53,24.5,24.51,212259.0,20.8433,20.8433,20.8178,20.8263,212259.0
2016-08-09 14:40:00,24.5,24.52,24.5,24.51,162366.0,20.8178,20.8348,20.8178,20.8263,162366.0
2016-08-09 14:50:00,24.51,24.54,24.5,24.53,359931.0,20.8263,20.8518,20.8178,20.8433,359931.0
2016-08-09 15:00:00,24.53,24.54,24.51,24.51,216834.0,20.8433,20.8518,20.8263,20.8263,216834.0
2016-08-09 15:10:00,24.51,24.53,24.51,24.52,218514.0,20.8263,20.8433,20.8263,20.8348,218514.0
2016-08-09 15:20:00,24.52,24.52,24.51,24.51,265827.0,20.8348,20.8348,20.8263,20.8263,265827.0
2016-08-09 15:30:00,24.51,24.54,24.5,24.54,430164.0,20.8263,20.8518,20.8178,20.8518,430164.0
2016-08-09 15:40:00,24.54,24.54,24.51,24.52,475455.0,20.8518,20.8518,20.8263,20.8348,475455.0
2016-08-09 15:50:00,24.52,24.53,24.51,24.52,822099.0,20.8348,20.8433,20.8263,20.8348,822099.0
2016-08-10 09:30:00,24.52,24.76,24.46,24.7,2686089.0,20.9756,21.1809,20.9243,21.1296,2686089.0
2016-08-10 09:40:00,24.69,24.82,24.65,24.73,1635312.0,21.1211,21.2323,21.0868,21.1553,1635312.0
2016-08-10 09:50:00,24.74,24.81,24.72,24.78,1094460.0,21.1638,21.2237,21.1467,21.1981,1094460.0
2016-08-10 10:00:00,24.77,24.84,24.75,24.83,1112910.0,21.1895,21.2494,21.1724,21.2408,1112910.0
2016-08-10 10:10:00,24.83,24.83,24.75,24.78,638241.0,21.2408,21.2408,21.1724,21.1981,638241.0
2016-08-10 10:20:00,24.78,24.79,24.72,24.75,554079.0,21.1981,21.2066,21.1467,21.1724,554079.0
2016-08-10 10:30:00,24.75,24.76,24.7,24.71,464097.0,21.1724,21.1809,21.1296,21.1382,464097.0
2016-08-10 10:40:00,24.71,24.74,24.71,24.72,355251.0,21.1382,21.1638,21.1382,21.1467,355251.0
2016-08-10 10:50:00,24.72,24.73,24.69,24.71,394029.0,21.1467,21.1553,21.1211,21.1382,394029.0
2016-08-10 11:00:00,24.71,24.73,24.71,24.72,501798.0,21.1382,21.1553,21.1382,21.1467,501798.0
2016-08-10 11:10:00,24.72,24.72,24.67,24.69,421506.0,21.1467,21.1467,21.104,21.1211,421506.0
2016-08-10 11:20:00,24.69,24.7,24.65,24.7,384048.0,21.1211,21.1296,21.0868,21.1296,384048.0
2016-08-10 11:30:00,24.7,24.75,24.69,24.75,321213.0,21.1296,21.1724,21.1211,21.1724,321213.0
2016-08-10 11:40:00,24.75,24.76,24.74,24.76,393390.0,21.1724,21.1809,21.1638,21.1809,393390.0
2016-08-10 11:50:00,24.77,24.77,24.75,24.76,283257.0,21.1895,21.1895,21.1724,21.1809,283257.0
2016-08-10 12:00:00,24.75,24.76,24.74,24.75,231687.0,21.1724,21.1809,21.1638,21.1724,231687.0
2016-08-10 12:10:00,24.74,24.75,24.74,24.74,179871.0,21.1638,21.1724,21.1638,21.1638,179871.0
2016-08-10 12:20:00,24.74,24.75,24.72,24.73,286761.0,21.1638,21.1724,21.1467,21.1553,286761.0
2016-08-10 12:30:00,24.73,24.73,24.72,24.73,207885.0,21.1553,21.1553,21.1467,21.1553,207885.0
2016-08-10 12:40:00,24.73,24.74,24.72,24.73,284610.0,21.1553,21.1638,21.1467,21.1553,284610.0
2016-08-10 12:50:00,24.73,24.75,24.73,24.75,104583.0,21.1553,21.1724,21.1553,21.1724,104583.0
2016-08-10 13:00:00,24.75,24.75,24.73,24.74,285969.0,21.1724,21.1724,21.1553,21.1638,285969.0
2016-08-10 13:10:00,24.74,24.75,24.73,24.73,183477.0,21.1638,21.1724,21.1553,21.1553,183477.0
2016-08-10 13:20:00,24.73,24.73,24.67,24.7,360519.0,21.1553,21.1553,21.104,21.1296,360519.0
2016-08-10 13:30:00,24.7,24.73,24.7,24.71,246315.0,21.1296,21.1553,21.1296,21.1382,246315.0
2016-08-10 13:40:00,24.71,24.72,24.7,24.72,267981.0,21.1382,21.1467,21.1296,21.1467,267981.0
2016-08-10 13:50:00,24.72,24.72,24.69,24.69,212604.0,21.1467,21.1467,21.1211,21.1211,212604.0
2016-08-10 14:00:00,24.69,24.71,24.68,24.68,219375.0,21.1211,21.1382,21.1125,21.1125,219375.0
2016-08-10 14:10:00,24.69,24.71,24.65,24.66,288672.0,21.1211,21.1382,21.0868,21.0954,288672.0
2016-08-10 14:20:00,24.66,24.67,24.62,24.66,434769.0,21.0954,21.104,21.0612,21.0954,434769.0
2016-08-10 14:30:00,24.66,24.67,24.65,24.67,215085.0,21.0954,21.104,21.0868,21.104,215085.0
2016-08-10 14:40:00,24.67,24.68,24.65,24.66,284367.0,21.104,21.1125,21.0868,21.0954,284367.0
2016-08-10 14:50:00,24.66,24.66,24.63,24.64,318276.0,21.0954,21.0954,21.0697,21.0783,318276.0
2016-08-10 15:00:00,24.64,24.67,24.64,24.67,251058.0,21.0783,21.104,21.0783,21.104,251058.0
2016-08-10 15:10:00,24.67,24.67,24.66,24.66,253602.0,21.104,21.104,21.0954,21.0954,253602.0
2016-08-10 15:20:00,24.66,24.68,24.66,24.66,487980.0,21.0954,21.1125,21.0954,21.0954,487980.0
2016-08-10 15:30:00,24.66,24.68,24.66,24.66,398169.0,21.0954,21.1125,21.0954,21.0954,398169.0
2016-08-10 15:40:00,24.66,24.67,24.64,24.64,727314.0,21.0954,21.104,21.0783,21.0783,727314.0
2016-08-10 15:50:00,24.64,24.66,24.64,24.65,1280655.0,21.0783,21.0954,21.0783,21.0868,1280655.0
2016-08-11 09:30:00,24.83,24.93,24.68,24.73,1364928.0,21.2408,21.3264,21.1125,21.1553,1364928.0
2016-08-11 09:40:00,24.73,24.74,24.63,24.65,526443.0,21.1553,21.1638,21.0697,21.0868,526443.0
2016-08-11 09:50:00,24.64,24.68,24.63,24.63,369240.0,21.0783,21.1125,21.0697,21.0697,369240.0
2016-08-11 10:00:00,24.63,24.68,24.62,24.64,581172.0,21.0697,21.1125,21.0612,21.0783,581172.0
2016-08-11 10:10:00,24.64,24.65,24.59,24.59,363840.0,21.0783,21.0868,21.0355,21.0355,363840.0
2016-08-11 10:20:00,24.59,24.6,24.58,24.6,287583.0,21.0355,21.0441,21.027,21.0441,287583.0
2016-08-11 10:30:00,24.6,24.64,24.59,24.61,375924.0,21.0441,21.0783,21.0355,21.0526,375924.0
2016-08-11 10:40:00,24.61,24.62,24.6,24.6,282351.0,21.0526,21.0612,21.0441,21.0441,282351.0
2016-08-11 10:50:00,24.6,24.61,24.58,24.61,290277.0,21.0441,21.0526,21.027,21.0526,290277.0
2016-08-11 11:00:00,24.61,24.63,24.61,24.62,353481.0,21.0526,21.0697,21.0526,21.0612,353481.0
2016-08-11 11:10:00,24.62,24.62,24.58,24.58,323862.0,21.0612,21.0612,21.027,21.027,323862.0
2016-08-11 11:20:00,24.58,24.59,24.57,24.59,270258.0,21.027,21.0355,21.0184,21.0355,270258.0
2016-08-11 11:30:00,24.59,24.61,24.59,24.6,240849.0,21.0355,21.0526,21.0355,21.0441,240849.0
2016-08-11 11:40:00,24.6,24.6,24.59,24.59,167361.0,21.0441,21.0441,21.0355,21.0355,167361.0
2016-08-11 11:50:00,24.59,24.6,24.59,24.59,255927.0,21.0355,21.0441,21.0355,21.0355,255927.0
2016-08-11 12:00:00,24.59,24.6,24.58,24.58,256428.0,21.0355,21.0441,21.027,21.027,256428.0
2016-08-11 12:10:00,24.58,24.58,24.52,24.52,434421.0,21.027,21.027,20.9756,20.9756,434421.0
2016-08-11 12:20:00,24.52,24.54,24.51,24.53,231381.0,20.9756,20.9927,20.9671,20.9842,231381.0
2016-08-11 12:30:00,24.52,24.57,24.52,24.55,259785.0,20.9756,21.0184,20.9756,21.0013,259785.0
2016-08-11 12:40:00,24.55,24.56,24.55,24.55,133404.0,21.0013,21.0099,21.0013,21.0013,133404.0
2016-08-11 12:50:00,24.55,24.56,24.55,24.56,188367.0,21.0013,21.0099,21.0013,21.0099,188367.0
2016-08-11 13:00:00,24.56,24.59,24.56,24.58,288888.0,21.0099,21.0355,21.0099,21.027,288888.0
2016-08-11 13:10:00,24.58,24.62,24.57,24.6,348357.0,21.027,21.0612,21.0184,21.0441,348357.0
2016-08-11 13:20:00,24.6,24.6,24.58,24.59,181536.0,21.0441,21.0441,21.027,21.0355,181536.0
2016-08-11 13:30:00,24.59,24.6,24.59,24.59,89028.0,21.0355,21.0441,21.0355,21.0355,89028.0
2016-08-11 13:40:00,24.59,24.59,24.58,24.58,122727.0,21.0355,21.0355,21.027,21.027,122727.0
2016-08-11 13:50:00,24.58,24.59,24.58,24.59,135336.0,21.027,21.0355,21.027,21.0355,135336.0
2016-08-11 14:00:00,24.58,24.61,24.58,24.6,188691.0,21.027,21.0526,21.027,21.0441,188691.0
2016-08-11 14:10:00,24.6,24.62,24.6,24.62,284361.0,21.0441,21.0612,21.0441,21.0612,284361.0
2016-08-11 14:20:00,24.62,24.63,24.61,24.62,194568.0,21.0612,21.0697,21.0526,21.0612,194568.0
2016-08-11 14:30:00,24.62,24.64,24.62,24.63,127950.0,21.0612,21.0783,21.0612,21.0697,127950.0
2016-08-11 14:40:00,24.64,24.64,24.62,24.62,209550.0,21.0783,21.0783,21.0612,21.0612,209550.0
2016-08-11 14:50:00,24.62,24.65,24.62,24.64,465060.0,21.0612,21.0868,21.0612,21.0783,465060.0
2016-08-11 15:00:00,24.64,24.66,24.64,24.66,177069.0,21.0783,21.0954,21.0783,21.0954,177069.0
2016-08-11 15:10:00,24.66,24.66,24.62,24.65,761910.0,21.0954,21.0954,21.0612,21.0868,761910.0
2016-08-11 15:20:00,24.64,24.65,24.62,24.63,831234.0,21.0783,21.0868,21.0612,21.0697,831234.0
2016-08-11 15:30:00,24.63,24.63,24.62,24.62,412620.0,21.0697,21.0697,21.0612,21.0612,412620.0
2016-08-11 15:40:00,24.62,24.65,24.62,24.65,656742.0,21.0612,21.0868,21.0612,21.0868,656742.0
2016-08-11 15:50:00,24.65,24.65,24.6,24.6,2202930.0,21.0868,21.0868,21.0441,21.0441,2202930.0
2016-08-12 09:30:00,24.6,24.62,24.52,24.55,877008.0,21.0441,21.0612,20.9756,21.0013,877008.0
2016-08-12 09:40:00,24.55,24.58,24.54,24.58,272862.0,21.0013,21.027,20.9927,21.027,272862.0
2016-08-12 09:50:00,24.58,24.61,24.57,24.6,428625.0,21.027,21.0526,21.0184,21.0441,428625.0
2016-08-12 10:00:00,24.6,24.67,24.6,24.64,632340.0,21.0441,21.104,21.0441,21.0783,632340.0
2016-08-12 10:10:00,24.64,24.66,24.62,24.64,342489.0,21.0783,21.0954,21.0612,21.0783,342489.0
2016-08-12 10:20:00,24.64,24.65,24.63,24.65,352860.0,21.0783,21.0868,21.0697,21.0868,352860.0
2016-08-12 10:30:00,24.65,24.65,24.59,24.59,323112.0,21.0868,21.0868,21.0355,21.0355,323112.0
2016-08-12 10:40:00,24.59,24.59,24.57,24.59,397563.0,21.0355,21.0355,21.0184,21.0355,397563.0
2016-08-12 10:50:00,24.6,24.62,24.59,24.61,271266.0,21.0441,21.0612,21.0355,21.0526,271266.0
2016-08-12 11:00:00,24.61,24.65,24.61,24.65,704010.0,21.0526,21.0868,21.0526,21.0868,704010.0
2016-08-12 11:10:00,24.65,24.7,24.64,24.7,405885.0,21.0868,21.1296,21.0783,21.1296,405885.0
2016-08-12 11:20:00,24.69,24.71,24.68,24.68,357231.0,21.1211,21.1382,21.1125,21.1125,357231.0
2016-08-12 11:30:00,24.68,24.69,24.67,24.69,639372.0,21.1125,21.1211,21.104,21.1211,639372.0
2016-08-12 11:40:00,24.69,24.69,24.62,24.69,1211454.0,21.1211,21.1211,21.0612,21.1211,1211454.0
2016-08-12 11:50:00,24.69,24.69,24.66,24.68,643014.0,21.1211,21.1211,21.0954,21.1125,643014.0
2016-08-12 12:00:00,24.68,24.69,24.67,24.69,759894.0,21.1125,21.1211,21.104,21.1211,759894.0
2016-08-12 12:10:00,24.69,24.69,24.65,24.66,654921.0,21.1211,21.1211,21.0868,21.0954,654921.0
2016-08-12 12:20:00,24.66,24.66,24.63,24.65,864882.0,21.0954,21.0954,21.0697,21.0868,864882.0
2016-08-12 12:30:00,24.65,24.66,24.64,24.65,787341.0,21.0868,21.0954,21.0783,21.0868,787341.0
2016-08-12 12:40:00,24.65,24.66,24.64,24.65,371967.0,21.0868,21.0954,21.0783,21.0868,371967.0
2016-08-12 12:50:00,24.65,24.66,24.63,24.63,521247.0,21.0868,21.0954,21.0697,21.0697,521247.0
2016-08-12 13:00:00,24.63,24.65,24.63,24.65,1410240.0,21.0697,21.0868,21.0697,21.0868,1410240.0
2016-08-12 13:10:00,24.65,24.66,24.65,24.65,419733.0,21.0868,21.0954,21.0868,21.0868,419733.0
2016-08-12 13:20:00,24.65,24.67,24.65,24.67,625026.0,21.0868,21.104,21.0868,21.104,625026.0
2016-08-12 13:30:00,24.66,24.68,24.66,24.67,843756.0,21.0954,21.1125,21.0954,21.104,843756.0
2016-08-12 13:40:00,24.67,24.67,24.64,24.65,1989309.0,21.104,21.104,21.0783,21.0868,1989309.0
2016-08-12 13:50:00,24.65,24.66,24.65,24.65,238485.0,21.0868,21.0954,21.0868,21.0868,238485.0
2016-08-12 14:00:00,24.65,24.66,24.65,24.66,316479.0,21.0868,21.0954,21.0868,21.0954,316479.0
2016-08-12 14:10:00,24.66,24.66,24.65,24.65,268311.0,21.0954,21.0954,21.0868,21.0868,268311.0
2016-08-12 14:20:00,24.65,24.66,24.65,24.66,395601.0,21.0868,21.0954,21.0868,21.0954,395601.0
2016-08-12 14:30:00,24.66,24.67,24.65,24.66,397764.0,21.0954,21.104,21.0868,21.0954,397764.0
2016-08-12 14:40:00,24.66,24.67,24.65,24.66,383283.0,21.0954,21.104,21.0868,21.0954,383283.0
2016-08-12 14:50:00,24.66,24.67,24.66,24.66,381993.0,21.0954,21.104,21.0954,21.0954,381993.0
2016-08-12 15:00:00,24.66,24.67,24.65,24.65,448443.0,21.0954,21.104,21.0868,21.0868,448443.0
2016-08-12 15:10:00,24.65,24.66,24.64,24.65,662532.0,21.0868,21.0954,21.0783,21.0868,662532.0
2016-08-12 15:20:00,24.65,24.67,24.64,24.66,502251.0,21.0868,21.104,21.0783,21.0954,502251.0
2016-08-12 15:30:00,24.66,24.67,24.65,24.66,621450.0,21.0954,21.104,21.0868,21.0954,621450.0
2016-08-12 15:40:00,24.66,24.67,24.64,24.64,1015026.0,21.0954,21.104,21.0783,21.0783,1015026.0
2016-08-12 15:50:00,24.64,24.65,24.62,24.63,1702434.0,21.0783,21.0868,21.0612,21.0697,1702434.0
2016-08-15 09:30:00,24.6,24.67,24.53,24.55,947235.0,21.0441,21.104,20.9842,21.0013,947235.0
2016-08-15 09:40:00,24.56,24.59,24.54,24.59,591189.0,21.0099,21.0355,20.9927,21.0355,591189.0
2016-08-15 09:50:00,24.59,24.61,24.57,24.58,673914.0,21.0355,21.0526,21.0184,21.027,673914.0
2016-08-15 10:00:00,24.58,24.59,24.58,24.59,288969.0,21.027,21.0355,21.027,21.0355,288969.0
2016-08-15 10:10:00,24.59,24.6,24.54,24.54,403623.0,21.0355,21.0441,20.9927,20.9927,403623.0
2016-08-15 10:20:00,24.54,24.56,24.54,24.56,267822.0,20.9927,21.0099,20.9927,21.0099,267822.0
2016-08-15 10:30:00,24.56,24.57,24.55,24.56,414309.0,21.0099,21.0184,21.0013,21.0099,414309.0
2016-08-15 10:40:00,24.56,24.56,24.52,24.53,413001.0,21.0099,21.0099,20.9756,20.9842,413001.0
2016-08-15 10:50:00,24.53,24.53,24.5,24.52,480675.0,20.9842,20.9842,20.9585,20.9756,480675.0
2016-08-15 11:00:00,24.52,24.54,24.52,24.53,341391.0,20.9756,20.9927,20.9756,20.9842,341391.0
2016-08-15 11:10:00,24.53,24.54,24.49,24.49,531009.0,20.9842,20.9927,20.95,20.95,531009.0
2016-08-15 11:20:00,24.49,24.49,24.47,24.48,380889.0,20.95,20.95,20.9329,20.9414,380889.0
2016-08-15 11:30:00,24.48,24.48,24.45,24.45,477465.0,20.9414,20.9414,20.9158,20.9158,477465.0
2016-08-15 11:40:00,24.45,24.47,24.44,24.46,344163.0,20.9158,20.9329,20.9072,20.9243,344163.0
2016-08-15 11:50:00,24.46,24.49,24.46,24.47,312588.0,20.9243,20.95,20.9243,20.9329,312588.0
2016-08-15 12:00:00,24.47,24.48,24.46,24.47,294735.0,20.9329,20.9414,20.9243,20.9329,294735.0
2016-08-15 12:10:00,24.47,24.48,24.46,24.47,296904.0,20.9329,20.9414,20.9243,20.9329,296904.0
2016-08-15 12:20:00,24.47,24.48,24.44,24.44,1239885.0,20.9329,20.9414,20.9072,20.9072,1239885.0
2016-08-15 12:30:00,24.45,24.45,24.44,24.45,270183.0,20.9158,20.9158,20.9072,20.9158,270183.0
2016-08-15 12:40:00,24.45,24.45,24.44,24.45,181086.0,20.9158,20.9158,20.9072,20.9158,181086.0
2016-08-15 12:50:00,24.45,24.45,24.44,24.44,216009.0,20.9158,20.9158,20.9072,20.9072,216009.0
2016-08-15 13:00:00,24.44,24.45,24.42,24.43,536262.0,20.9072,20.9158,20.8901,20.8986,536262.0
2016-08-15 13:10:00,24.43,24.43,24.41,24.42,242223.0,20.8986,20.8986,20.8815,20.8901,242223.0
2016-08-15 13:20:00,24.42,24.42,24.41,24.42,245385.0,20.8901,20.8901,20.8815,20.8901,245385.0
2016-08-15 13:30:00,24.42,24.43,24.41,24.43,301308.0,20.8901,20.8986,20.8815,20.8986,301308.0
2016-08-15 13:40:00,24.43,24.43,24.41,24.41,417780.0,20.8986,20.8986,20.8815,20.8815,417780.0
2016-08-15 13:50:00,24.41,24.41,24.41,24.41,155292.0,20.8815,20.8815,20.8815,20.8815,155292.0
2016-08-15 14:00:00,24.41,24.41,24.38,24.38,473877.0,20.8815,20.8815,20.8559,20.8559,473877.0
2016-08-15 14:10:00,24.38,24.39,24.37,24.37,493845.0,20.8559,20.8644,20.8473,20.8473,493845.0
2016-08-15 14:20:00,24.37,24.39,24.37,24.39,344289.0,20.8473,20.8644,20.8473,20.8644,344289.0
2016-08-15 14:30:00,24.38,24.39,24.38,24.39,300084.0,20.8559,20.8644,20.8559,20.8644,300084.0
2016-08-15 14:40:00,24.39,24.41,24.39,24.41,548922.0,20.8644,20.8815,20.8644,20.8815,548922.0
2016-08-15 14:50:00,24.41,24.42,24.41,24.42,390690.0,20.8815,20.8901,20.8815,20.8901,390690.0
2016-08-15 15:00:00,24.42,24.43,24.41,24.43,714540.0,20.8901,20.8986,20.8815,20.8986,714540.0
2016-08-15 15:10:00,24.43,24.43,24.39,24.39,508218.0,20.8986,20.8986,20.8644,20.8644,508218.0
2016-08-15 15:20:00,24.39,24.44,24.39,24.44,580125.0,20.8644,20.9072,20.8644,20.9072,580125.0
2016-08-15 15:30:00,24.44,24.45,24.44,24.45,683337.0,20.9072,20.9158,20.9072,20.9158,683337.0
2016-08-15 15:40:00,24.44,24.45,24.42,24.43,1070883.0,20.9072,20.9158,20.8901,20.8986,1070883.0
2016-08-15 15:50:00,24.43,24.44,24.42,24.43,2664729.0,20.8986,20.9072,20.8901,20.8986,2664729.0
2016-08-16 09:30:00,24.2,24.29,24.07,24.1,1694541.0,20.7019,20.7789,20.5907,20.6163,1694541.0
2016-08-16 09:40:00,24.11,24.23,24.11,24.22,1329453.0,20.6249,20.7276,20.6249,20.719,1329453.0
2016-08-16 09:50:00,24.22,24.29,24.21,24.29,729402.0,20.719,20.7789,20.7104,20.7789,729402.0
2016-08-16 10:00:00,24.29,24.31,24.28,24.3,636414.0,20.7789,20.796,20.7703,20.7874,636414.0
2016-08-16 10:10:00,24.3,24.36,24.3,24.36,861744.0,20.7874,20.8388,20.7874,20.8388,861744.0
2016-08-16 10:20:00,24.36,24.36,24.33,24.35,755403.0,20.8388,20.8388,20.8131,20.8302,755403.0
2016-08-16 10:30:00,24.35,24.35,24.31,24.32,766596.0,20.8302,20.8302,20.796,20.8045,766596.0
2016-08-16 10:40:00,24.32,24.33,24.31,24.32,498981.0,20.8045,20.8131,20.796,20.8045,498981.0
2016-08-16 10:50:00,24.32,24.35,24.32,24.34,387288.0,20.8045,20.8302,20.8045,20.8217,387288.0
2016-08-16 11:00:00,24.35,24.36,24.33,24.36,468603.0,20.8302,20.8388,20.8131,20.8388,468603.0
2016-08-16 11:10:00,24.36,24.39,24.36,24.36,547512.0,20.8388,20.8644,20.8388,20.8388,547512.0
2016-08-16 11:20:00,24.36,24.37,24.32,24.33,431715.0,20.8388,20.8473,20.8045,20.8131,431715.0
2016-08-16 11:30:00,24.33,24.33,24.3,24.33,323742.0,20.8131,20.8131,20.7874,20.8131,323742.0
2016-08-16 11:40:00,24.33,24.34,24.31,24.33,641316.0,20.8131,20.8217,20.796,20.8131,641316.0
2016-08-16 11:50:00,24.33,24.36,24.33,24.36,288246.0,20.8131,20.8388,20.8131,20.8388,288246.0
2016-08-16 12:00:00,24.36,24.4,24.36,24.4,376569.0,20.8388,20.873,20.8388,20.873,376569.0
2016-08-16 12:10:00,24.4,24.41,24.38,24.4,1139274.0,20.873,20.8815,20.8559,20.873,1139274.0
2016-08-16 12:20:00,24.4,24.42,24.39,24.4,583509.0,20.873,20.8901,20.8644,20.873,583509.0
2016-08-16 12:30:00,24.4,24.41,24.39,24.4,331830.0,20.873,20.8815,20.8644,20.873,331830.0
2016-08-16 12:40:00,24.4,24.41,24.39,24.4,348246.0,20.873,20.8815,20.8644,20.873,348246.0
2016-08-16 12:50:00,24.4,24.42,24.4,24.42,373506.0,20.873,20.8901,20.873,20.8901,373506.0
2016-08-16 13:00:00,24.42,24.44,24.41,24.42,350946.0,20.8901,20.9072,20.8815,20.8901,350946.0
2016-08-16 13:10:00,24.42,24.42,24.39,24.41,268512.0,20.8901,20.8901,20.8644,20.8815,268512.0
2016-08-16 13:20:00,24.41,24.41,24.39,24.39,320733.0,20.8815,20.8815,20.8644,20.8644,320733.0
2016-08-16 13:30:00,24.39,24.42,24.38,24.41,335928.0,20.8644,20.8901,20.8559,20.8815,335928.0
2016-08-16 13:40:00,24.41,24.42,24.4,24.4,250056.0,20.8815,20.8901,20.873,20.873,250056.0
2016-08-16 13:50:00,24.4,24.41,24.4,24.41,245625.0,20.873,20.8815,20.873,20.8815,245625.0
2016-08-16 14:00:00,24.41,24.41,24.4,24.4,372789.0,20.8815,20.8815,20.873,20.873,372789.0
2016-08-16 14:10:00,24.4,24.4,24.38,24.39,462882.0,20.873,20.873,20.8559,20.8644,462882.0
2016-08-16 14:20:00,24.39,24.42,24.39,24.42,374670.0,20.8644,20.8901,20.8644,20.8901,374670.0
2016-08-16 14:30:00,24.42,24.43,24.4,24.4,399390.0,20.8901,20.8986,20.873,20.873,399390.0
2016-08-16 14:40:00,24.41,24.44,24.39,24.4,586659.0,20.8815,20.9072,20.8644,20.873,586659.0
2016-08-16 14:50:00,24.4,24.41,24.37,24.38,533421.0,20.873,20.8815,20.8473,20.8559,533421.0
2016-08-16 15:00:00,24.38,24.38,24.35,24.35,338694.0,20.8559,20.8559,20.8302,20.8302,338694.0
2016-08-16 15:10:00,24.35,24.38,24.35,24.38,426042.0,20.8302,20.8559,20.8302,20.8559,426042.0
2016-08-16 15:20:00,24.38,24.39,24.37,24.38,492363.0,20.8559,20.8644,20.8473,20.8559,492363.0
2016-08-16 15:30:00,24.38,24.38,24.36,24.36,756261.0,20.8559,20.8559,20.8388,20.8388,756261.0
2016-08-16 15:40:00,24.36,24.37,24.32,24.32,1547655.0,20.8388,20.8473,20.8045,20.8045,1547655.0
2016-08-16 15:50:00,24.32,24.34,24.29,24.3,2634735.0,20.8045,20.8217,20.7789,20.7874,2634735.0
2016-08-17 09:30:00,24.0,24.29,24.0,24.21,1534020.0,20.5308,20.7789,20.5308,20.7104,1534020.0
2016-08-17 09:40:00,24.21,24.22,24.15,24.16,891984.0,20.7104,20.719,20.6591,20.6677,891984.0
2016-08-17 09:50:00,24.16,24.2,24.13,24.18,897717.0,20.6677,20.7019,20.642,20.6848,897717.0
2016-08-17 10:00:00,24.19,24.2,24.14,24.17,819390.0,20.6933,20.7019,20.6506,20.6762,819390.0
2016-08-17 10:10:00,24.17,24.17,24.1,24.13,707517.0,20.6762,20.6762,20.6163,20.642,707517.0
2016-08-17 10:20:00,24.13,24.13,24.1,24.1,852411.0,20.642,20.642,20.6163,20.6163,852411.0
2016-08-17 10:30:00,24.11,24.16,24.1,24.14,1094943.0,20.6249,20.6677,20.6163,20.6506,1094943.0
2016-08-17 10:40:00,24.14,24.19,24.14,24.15,777225.0,20.6506,20.6933,20.6506,20.6591,777225.0
2016-08-17 10:50:00,24.15,24.15,24.14,24.14,1335366.0,20.6591,20.6591,20.6506,20.6506,1335366.0
2016-08-17 11:00:00,24.14,24.17,24.14,24.17,471618.0,20.6506,20.6762,20.6506,20.6762,471618.0
2016-08-17 11:10:00,24.17,24.27,24.16,24.22,1413966.0,20.6762,20.7618,20.6677,20.719,1413966.0
2016-08-17 11:20:00,24.21,24.23,24.13,24.22,1302504.0,20.7104,20.7276,20.642,20.719,1302504.0
2016-08-17 11:30:00,24.22,24.23,24.2,24.23,854466.0,20.719,20.7276,20.7019,20.7276,854466.0
2016-08-17 11:40:00,24.23,24.26,24.21,24.21,687912.0,20.7276,20.7532,20.7104,20.7104,687912.0
2016-08-17 11:50:00,24.21,24.24,24.21,24.23,757944.0,20.7104,20.7361,20.7104,20.7276,757944.0
2016-08-17 12:00:00,24.23,24.23,24.16,24.17,738990.0,20.7276,20.7276,20.6677,20.6762,738990.0
2016-08-17 12:10:00,24.17,24.2,24.17,24.18,612093.0,20.6762,20.7019,20.6762,20.6848,612093.0
2016-08-17 12:20:00,24.17,24.19,24.15,24.19,587037.0,20.6762,20.6933,20.6591,20.6933,587037.0
2016-08-17 12:30:00,24.19,24.21,24.17,24.21,587877.0,20.6933,20.7104,20.6762,20.7104,587877.0
2016-08-17 12:40:00,24.21,24.22,24.19,24.2,724983.0,20.7104,20.719,20.6933,20.7019,724983.0
2016-08-17 12:50:00,24.2,24.21,24.16,24.17,483801.0,20.7019,20.7104,20.6677,20.6762,483801.0
2016-08-17 13:00:00,24.17,24.17,24.16,24.16,527454.0,20.6762,20.6762,20.6677,20.6677,527454.0
2016-08-17 13:10:00,24.16,24.17,24.15,24.17,399237.0,20.6677,20.6762,20.6591,20.6762,399237.0
2016-08-17 13:20:00,24.17,24.21,24.16,24.21,691221.0,20.6762,20.7104,20.6677,20.7104,691221.0
2016-08-17 13:30:00,24.21,24.23,24.18,24.21,661863.0,20.7104,20.7276,20.6848,20.7104,661863.0
2016-08-17 13:40:00,24.21,24.24,24.19,24.2,709350.0,20.7104,20.7361,20.6933,20.7019,709350.0
2016-08-17 13:50:00,24.2,24.21,24.17,24.19,645807.0,20.7019,20.7104,20.6762,20.6933,645807.0
2016-08-17 14:00:00,24.19,24.19,24.12,24.18,1055568.0,20.6933,20.6933,20.6335,20.6848,1055568.0
2016-08-17 14:10:00,24.18,24.2,24.16,24.19,719172.0,20.6848,20.7019,20.6677,20.6933,719172.0
2016-08-17 14:20:00,24.2,24.21,24.17,24.21,632784.0,20.7019,20.7104,20.6762,20.7104,632784.0
2016-08-17 14:30:00,24.2,24.22,24.19,24.2,553422.0,20.7019,20.719,20.6933,20.7019,553422.0
2016-08-17 14:40:00,24.2,24.23,24.19,24.21,1285539.0,20.7019,20.7276,20.6933,20.7104,1285539.0
2016-08-17 14:50:00,24.21,24.22,24.19,24.21,914838.0,20.7104,20.719,20.6933,20.7104,914838.0
2016-08-17 15:00:00,24.21,24.21,24.19,24.21,1091433.0,20.7104,20.7104,20.6933,20.7104,1091433.0
2016-08-17 15:10:00,24.21,24.23,24.19,24.22,788127.0,20.7104,20.7276,20.6933,20.719,788127.0
2016-08-17 15:20:00,24.23,24.23,24.21,24.22,826716.0,20.7276,20.7276,20.7104,20.719,826716.0
2016-08-17 15:30:00,24.22,24.23,24.2,24.21,1560243.0,20.719,20.7276,20.7019,20.7104,1560243.0
2016-08-17 15:40:00,24.21,24.28,24.18,24.26,2534082.0,20.7104,20.7703,20.6848,20.7532,2534082.0
2016-08-17 15:50:00,24.26,24.32,24.26,24.3,4227114.0,20.7532,20.8045,20.7532,20.7874,4227114.0
2016-08-18 09:30:00,24.98,25.06,24.82,24.94,8196105.0,21.3691,21.4376,21.2323,21.3349,8196105.0
2016-08-18 09:40:00,24.94,24.95,24.82,24.89,4092381.0,21.3349,21.3435,21.2323,21.2922,4092381.0
2016-08-18 09:50:00,24.89,24.89,24.62,24.71,4890327.0,21.2922,21.2922,21.0612,21.1382,4890327.0
2016-08-18 10:00:00,24.72,24.79,24.67,24.71,3103848.0,21.1467,21.2066,21.104,21.1382,3103848.0
2016-08-18 10:10:00,24.71,24.81,24.7,24.8,2040453.0,21.1382,21.2237,21.1296,21.2152,2040453.0
2016-08-18 10:20:00,24.8,24.8,24.77,24.78,1470534.0,21.2152,21.2152,21.1895,21.1981,1470534.0
2016-08-18 10:30:00,24.78,24.78,24.73,24.78,1370481.0,21.1981,21.1981,21.1553,21.1981,1370481.0
2016-08-18 10:40:00,24.78,24.79,24.68,24.79,1865796.0,21.1981,21.2066,21.1125,21.2066,1865796.0
2016-08-18 10:50:00,24.79,24.8,24.77,24.8,1001547.0,21.2066,21.2152,21.1895,21.2152,1001547.0
2016-08-18 11:00:00,24.8,24.83,24.72,24.74,1968984.0,21.2152,21.2408,21.1467,21.1638,1968984.0
2016-08-18 11:10:00,24.73,24.81,24.72,24.76,904956.0,21.1553,21.2237,21.1467,21.1809,904956.0
2016-08-18 11:20:00,24.76,24.79,24.74,24.75,837909.0,21.1809,21.2066,21.1638,21.1724,837909.0
2016-08-18 11:30:00,24.75,24.78,24.74,24.74,741474.0,21.1724,21.1981,21.1638,21.1638,741474.0
2016-08-18 11:40:00,24.74,24.77,24.67,24.7,1533936.0,21.1638,21.1895,21.104,21.1296,1533936.0
2016-08-18 11:50:00,24.7,24.71,24.65,24.69,1037583.0,21.1296,21.1382,21.0868,21.1211,1037583.0
2016-08-18 12:00:00,24.69,24.73,24.69,24.69,1251228.0,21.1211,21.1553,21.1211,21.1211,1251228.0
2016-08-18 12:10:00,24.69,24.7,24.65,24.65,1051542.0,21.1211,21.1296,21.0868,21.0868,1051542.0
2016-08-18 12:20:00,24.65,24.68,24.63,24.66,909420.0,21.0868,21.1125,21.0697,21.0954,909420.0
2016-08-18 12:30:00,24.66,24.67,24.64,24.66,1389381.0,21.0954,21.104,21.0783,21.0954,1389381.0
2016-08-18 12:40:00,24.67,24.67,24.63,24.65,858264.0,21.104,21.104,21.0697,21.0868,858264.0
2016-08-18 12:50:00,24.65,24.67,24.65,24.66,776610.0,21.0868,21.104,21.0868,21.0954,776610.0
2016-08-18 13:00:00,24.66,24.67,24.64,24.65,842304.0,21.0954,21.104,21.0783,21.0868,842304.0
2016-08-18 13:10:00,24.65,24.67,24.64,24.67,1332480.0,21.0868,21.104,21.0783,21.104,1332480.0
2016-08-18 13:20:00,24.67,24.73,24.66,24.66,1163448.0,21.104,21.1553,21.0954,21.0954,1163448.0
2016-08-18 13:30:00,24.66,24.67,24.65,24.67,1193238.0,21.0954,21.104,21.0868,21.104,1193238.0
2016-08-18 13:40:00,24.67,24.76,24.67,24.76,1316832.0,21.104,21.1809,21.104,21.1809,1316832.0
2016-08-18 13:50:00,24.76,24.76,24.69,24.73,1377366.0,21.1809,21.1809,21.1211,21.1553,1377366.0
2016-08-18 14:00:00,24.73,24.76,24.73,24.75,1382040.0,21.1553,21.1809,21.1553,21.1724,1382040.0
2016-08-18 14:10:00,24.75,24.77,24.74,24.76,1037451.0,21.1724,21.1895,21.1638,21.1809,1037451.0
2016-08-18 14:20:00,24.76,24.78,24.71,24.73,1159401.0,21.1809,21.1981,21.1382,21.1553,1159401.0
2016-08-18 14:30:00,24.73,24.73,24.69,24.72,848190.0,21.1553,21.1553,21.1211,21.1467,848190.0
2016-08-18 14:40:00,24.71,24.76,24.71,24.76,888789.0,21.1382,21.1809,21.1382,21.1809,888789.0
2016-08-18 14:50:00,24.76,24.76,24.72,24.72,763425.0,21.1809,21.1809,21.1467,21.1467,763425.0
2016-08-18 15:00:00,24.72,24.74,24.71,24.72,739341.0,21.1467,21.1638,21.1382,21.1467,739341.0
2016-08-18 15:10:00,24.72,24.72,24.67,24.68,1242111.0,21.1467,21.1467,21.104,21.1125,1242111.0
2016-08-18 15:20:00,24.68,24.72,24.67,24.68,1231713.0,21.1125,21.1467,21.104,21.1125,1231713.0
2016-08-18 15:30:00,24.67,24.79,24.67,24.79,2114475.0,21.104,21.2066,21.104,21.2066,2114475.0
2016-08-18 15:40:00,24.79,24.79,24.75,24.76,2099712.0,21.2066,21.2066,21.1724,21.1809,2099712.0
2016-08-18 15:50:00,24.76,24.78,24.72,24.75,3566154.0,21.1809,21.1981,21.1467,21.1724,3566154.0
2016-08-19 09:30:00,24.74,24.76,24.67,24.73,2403486.0,21.1638,21.1809,21.104,21.1553,2403486.0
2016-08-19 09:40:00,24.74,24.74,24.71,24.74,929640.0,21.1638,21.1638,21.1382,21.1638,929640.0
2016-08-19 09:50:00,24.74,24.76,24.71,24.74,1104558.0,21.1638,21.1809,21.1382,21.1638,1104558.0
2016-08-19 10:00:00,24.74,24.75,24.71,24.72,824763.0,21.1638,21.1724,21.1382,21.1467,824763.0
2016-08-19 10:10:00,24.72,24.73,24.7,24.71,659043.0,21.1467,21.1553,21.1296,21.1382,659043.0
2016-08-19 10:20:00,24.71,24.75,24.7,24.74,900246.0,21.1382,21.1724,21.1296,21.1638,900246.0
2016-08-19 10:30:00,24.74,24.76,24.71,24.72,794544.0,21.1638,21.1809,21.1382,21.1467,794544.0
2016-08-19 10:40:00,24.72,24.73,24.67,24.67,1028274.0,21.1467,21.1553,21.104,21.104,1028274.0
2016-08-19 10:50:00,24.67,24.7,24.64,24.64,574440.0,21.104,21.1296,21.0783,21.0783,574440.0
2016-08-19 11:00:00,24.65,24.65,24.57,24.59,890376.0,21.0868,21.0868,21.0184,21.0355,890376.0
2016-08-19 11:10:00,24.59,24.6,24.48,24.5,902730.0,21.0355,21.0441,20.9414,20.9585,902730.0
2016-08-19 11:20:00,24.5,24.56,24.49,24.56,610320.0,20.9585,21.0099,20.95,21.0099,610320.0
2016-08-19 11:30:00,24.56,24.61,24.54,24.57,742314.0,21.0099,21.0526,20.9927,21.0184,742314.0
2016-08-19 11:40:00,24.57,24.57,24.49,24.52,650643.0,21.0184,21.0184,20.95,20.9756,650643.0
2016-08-19 11:50:00,24.52,24.53,24.48,24.5,709899.0,20.9756,20.9842,20.9414,20.9585,709899.0
2016-08-19 12:00:00,24.5,24.55,24.5,24.53,454833.0,20.9585,21.0013,20.9585,20.9842,454833.0
2016-08-19 12:10:00,24.53,24.54,24.5,24.51,489849.0,20.9842,20.9927,20.9585,20.9671,489849.0
2016-08-19 12:20:00,24.5,24.52,24.48,24.5,472131.0,20.9585,20.9756,20.9414,20.9585,472131.0
2016-08-19 12:30:00,24.5,24.51,24.45,24.46,588054.0,20.9585,20.9671,20.9158,20.9243,588054.0
2016-08-19 12:40:00,24.46,24.46,24.33,24.34,1932936.0,20.9243,20.9243,20.8131,20.8217,1932936.0
2016-08-19 12:50:00,24.34,24.4,24.34,24.36,674508.0,20.8217,20.873,20.8217,20.8388,674508.0
2016-08-19 13:00:00,24.36,24.38,24.33,24.35,607032.0,20.8388,20.8559,20.8131,20.8302,607032.0
2016-08-19 13:10:00,24.35,24.4,24.33,24.34,680712.0,20.8302,20.873,20.8131,20.8217,680712.0
2016-08-19 13:20:00,24.34,24.41,24.34,24.34,714711.0,20.8217,20.8815,20.8217,20.8217,714711.0
2016-08-19 13:30:00,24.34,24.41,24.33,24.33,723126.0,20.8217,20.8815,20.8131,20.8131,723126.0
2016-08-19 13:40:00,24.34,24.39,24.33,24.35,561465.0,20.8217,20.8644,20.8131,20.8302,561465.0
2016-08-19 13:50:00,24.35,24.38,24.33,24.34,513747.0,20.8302,20.8559,20.8131,20.8217,513747.0
2016-08-19 14:00:00,24.35,24.37,24.32,24.36,751371.0,20.8302,20.8473,20.8045,20.8388,751371.0
2016-08-19 14:10:00,24.36,24.38,24.33,24.34,943818.0,20.8388,20.8559,20.8131,20.8217,943818.0
2016-08-19 14:20:00,24.34,24.36,24.33,24.34,466161.0,20.8217,20.8388,20.8131,20.8217,466161.0
2016-08-19 14:30:00,24.34,24.4,24.34,24.35,707259.0,20.8217,20.873,20.8217,20.8302,707259.0
2016-08-19 14:40:00,24.35,24.37,24.33,24.34,1113636.0,20.8302,20.8473,20.8131,20.8217,1113636.0
2016-08-19 14:50:00,24.34,24.35,24.33,24.34,757545.0,20.8217,20.8302,20.8131,20.8217,757545.0
2016-08-19 15:00:00,24.34,24.35,24.33,24.33,697695.0,20.8217,20.8302,20.8131,20.8131,697695.0
2016-08-19 15:10:00,24.34,24.34,24.29,24.33,983952.0,20.8217,20.8217,20.7789,20.8131,983952.0
2016-08-19 15:20:00,24.33,24.35,24.31,24.34,556353.0,20.8131,20.8302,20.796,20.8217,556353.0
2016-08-19 15:30:00,24.35,24.35,24.24,24.26,2031063.0,20.8302,20.8302,20.7361,20.7532,2031063.0
2016-08-19 15:40:00,24.26,24.29,24.25,24.26,1845003.0,20.7532,20.7789,20.7447,20.7532,1845003.0
2016-08-19 15:50:00,24.26,24.28,24.22,24.25,3982458.0,20.7532,20.7703,20.719,20.7447,3982458.0
2016-08-22 09:30:00,24.33,24.38,24.29,24.3,1423761.0,20.8131,20.8559,20.7789,20.7874,1423761.0
2016-08-22 09:40:00,24.3,24.32,24.23,24.26,1098729.0,20.7874,20.8045,20.7276,20.7532,1098729.0
2016-08-22 09:50:00,24.26,24.26,24.18,24.19,844647.0,20.7532,20.7532,20.6848,20.6933,844647.0
2016-08-22 10:00:00,24.2,24.22,24.18,24.2,1007919.0,20.7019,20.719,20.6848,20.7019,1007919.0
2016-08-22 10:10:00,24.2,24.28,24.19,24.28,694452.0,20.7019,20.7703,20.6933,20.7703,694452.0
2016-08-22 10:20:00,24.28,24.34,24.28,24.33,1052364.0,20.7703,20.8217,20.7703,20.8131,1052364.0
2016-08-22 10:30:00,24.33,24.33,24.24,24.28,891825.0,20.8131,20.8131,20.7361,20.7703,891825.0
2016-08-22 10:40:00,24.27,24.28,24.21,24.22,305424.0,20.7618,20.7703,20.7104,20.719,305424.0
2016-08-22 10:50:00,24.22,24.25,24.21,24.24,433041.0,20.719,20.7447,20.7104,20.7361,433041.0
2016-08-22 11:00:00,24.24,24.26,24.23,24.24,404877.0,20.7361,20.7532,20.7276,20.7361,404877.0
2016-08-22 11:10:00,24.23,24.25,24.23,24.24,458625.0,20.7276,20.7447,20.7276,20.7361,458625.0
2016-08-22 11:20:00,24.23,24.24,24.18,24.19,513939.0,20.7276,20.7361,20.6848,20.6933,513939.0
2016-08-22 11:30:00,24.19,24.21,24.16,24.17,482883.0,20.6933,20.7104,20.6677,20.6762,482883.0
2016-08-22 11:40:00,24.17,24.18,24.15,24.18,378759.0,20.6762,20.6848,20.6591,20.6848,378759.0
2016-08-22 11:50:00,24.18,24.19,24.16,24.16,323124.0,20.6848,20.6933,20.6677,20.6677,323124.0
2016-08-22 12:00:00,24.16,24.19,24.16,24.17,402987.0,20.6677,20.6933,20.6677,20.6762,402987.0
2016-08-22 12:10:00,24.17,24.19,24.17,24.18,343317.0,20.6762,20.6933,20.6762,20.6848,343317.0
2016-08-22 12:20:00,24.18,24.25,24.18,24.24,425310.0,20.6848,20.7447,20.6848,20.7361,425310.0
2016-08-22 12:30:00,24.25,24.25,24.21,24.22,563451.0,20.7447,20.7447,20.7104,20.719,563451.0
2016-08-22 12:40:00,24.22,24.25,24.21,24.24,524163.0,20.719,20.7447,20.7104,20.7361,524163.0
2016-08-22 12:50:00,24.24,24.26,24.2,24.21,593532.0,20.7361,20.7532,20.7019,20.7104,593532.0
2016-08-22 13:00:00,24.21,24.23,24.2,24.22,381945.0,20.7104,20.7276,20.7019,20.719,381945.0
2016-08-22 13:10:00,24.22,24.25,24.22,24.24,286572.0,20.719,20.7447,20.719,20.7361,286572.0
2016-08-22 13:20:00,24.25,24.26,24.19,24.21,407478.0,20.7447,20.7532,20.6933,20.7104,407478.0
2016-08-22 13:30:00,24.21,24.21,24.18,24.19,626451.0,20.7104,20.7104,20.6848,20.6933,626451.0
2016-08-22 13:40:00,24.19,24.24,24.19,24.22,613152.0,20.6933,20.7361,20.6933,20.719,613152.0
2016-08-22 13:50:00,24.22,24.22,24.2,24.2,570699.0,20.719,20.719,20.7019,20.7019,570699.0
2016-08-22 14:00:00,24.2,24.22,24.19,24.22,631500.0,20.7019,20.719,20.6933,20.719,631500.0
2016-08-22 14:10:00,24.22,24.25,24.2,24.2,557859.0,20.719,20.7447,20.7019,20.7019,557859.0
2016-08-22 14:20:00,24.2,24.24,24.2,24.22,936375.0,20.7019,20.7361,20.7019,20.719,936375.0
2016-08-22 14:30:00,24.22,24.28,24.22,24.27,923295.0,20.719,20.7703,20.719,20.7618,923295.0
2016-08-22 14:40:00,24.28,24.28,24.26,24.28,1095804.0,20.7703,20.7703,20.7532,20.7703,1095804.0
2016-08-22 14:50:00,24.28,24.3,24.26,24.28,908088.0,20.7703,20.7874,20.7532,20.7703,908088.0
2016-08-22 15:00:00,24.27,24.3,24.27,24.29,643413.0,20.7618,20.7874,20.7618,20.7789,643413.0
2016-08-22 15:10:00,24.29,24.3,24.28,24.3,747888.0,20.7789,20.7874,20.7703,20.7874,747888.0
2016-08-22 15:20:00,24.3,24.32,24.3,24.31,780150.0,20.7874,20.8045,20.7874,20.796,780150.0
2016-08-22 15:30:00,24.31,24.32,24.28,24.28,537891.0,20.796,20.8045,20.7703,20.7703,537891.0
2016-08-22 15:40:00,24.28,24.29,24.24,24.24,582294.0,20.7703,20.7789,20.7361,20.7361,582294.0
2016-08-22 15:50:00,24.24,24.26,24.23,24.24,1741704.0,20.7361,20.7532,20.7276,20.7361,1741704.0
2016-08-23 09:30:00,24.3,24.36,24.27,24.31,736521.0,20.7874,20.8388,20.7618,20.796,736521.0
2016-08-23 09:40:00,24.3,24.32,24.27,24.27,685338.0,20.7874,20.8045,20.7618,20.7618,685338.0
2016-08-23 09:50:00,24.27,24.31,24.25,24.28,717312.0,20.7618,20.796,20.7447,20.7703,717312.0
2016-08-23 10:00:00,24.28,24.29,24.25,24.28,381330.0,20.7703,20.7789,20.7447,20.7703,381330.0
2016-08-23 10:10:00,24.28,24.31,24.27,24.3,417156.0,20.7703,20.796,20.7618,20.7874,417156.0
2016-08-23 10:20:00,24.3,24.32,24.28,24.31,386409.0,20.7874,20.8045,20.7703,20.796,386409.0
2016-08-23 10:30:00,24.31,24.32,24.29,24.3,422073.0,20.796,20.8045,20.7789,20.7874,422073.0
2016-08-23 10:40:00,24.3,24.3,24.27,24.27,379530.0,20.7874,20.7874,20.7618,20.7618,379530.0
2016-08-23 10:50:00,24.27,24.28,24.21,24.22,627915.0,20.7618,20.7703,20.7104,20.719,627915.0
2016-08-23 11:00:00,24.23,24.23,24.2,24.21,523086.0,20.7276,20.7276,20.7019,20.7104,523086.0
2016-08-23 11:10:00,24.22,24.22,24.19,24.21,497130.0,20.719,20.719,20.6933,20.7104,497130.0
2016-08-23 11:20:00,24.2,24.21,24.19,24.2,316467.0,20.7019,20.7104,20.6933,20.7019,316467.0
2016-08-23 11:30:00,24.2,24.22,24.19,24.2,372465.0,20.7019,20.719,20.6933,20.7019,372465.0
2016-08-23 11:40:00,24.2,24.25,24.19,24.24,809127.0,20.7019,20.7447,20.6933,20.7361,809127.0
2016-08-23 11:50:00,24.24,24.25,24.23,24.24,496416.0,20.7361,20.7447,20.7276,20.7361,496416.0
2016-08-23 12:00:00,24.24,24.24,24.2,24.2,406827.0,20.7361,20.7361,20.7019,20.7019,406827.0
2016-08-23 12:10:00,24.19,24.2,24.17,24.18,471390.0,20.6933,20.7019,20.6762,20.6848,471390.0
2016-08-23 12:20:00,24.18,24.19,24.17,24.18,228204.0,20.6848,20.6933,20.6762,20.6848,228204.0
2016-08-23 12:30:00,24.19,24.19,24.15,24.16,437157.0,20.6933,20.6933,20.6591,20.6677,437157.0
2016-08-23 12:40:00,24.16,24.17,24.11,24.12,878808.0,20.6677,20.6762,20.6249,20.6335,878808.0
2016-08-23 12:50:00,24.12,24.13,24.08,24.09,734919.0,20.6335,20.642,20.5992,20.6078,734919.0
2016-08-23 13:00:00,24.09,24.12,24.09,24.12,447138.0,20.6078,20.6335,20.6078,20.6335,447138.0
2016-08-23 13:10:00,24.12,24.14,24.11,24.13,411267.0,20.6335,20.6506,20.6249,20.642,411267.0
2016-08-23 13:20:00,24.13,24.15,24.12,24.15,731706.0,20.642,20.6591,20.6335,20.6591,731706.0
2016-08-23 13:30:00,24.15,24.16,24.14,24.16,523197.0,20.6591,20.6677,20.6506,20.6677,523197.0
2016-08-23 13:40:00,24.16,24.17,24.12,24.12,709332.0,20.6677,20.6762,20.6335,20.6335,709332.0
2016-08-23 13:50:00,24.12,24.14,24.11,24.12,636591.0,20.6335,20.6506,20.6249,20.6335,636591.0
2016-08-23 14:00:00,24.12,24.13,24.12,24.13,334683.0,20.6335,20.642,20.6335,20.642,334683.0
2016-08-23 14:10:00,24.13,24.14,24.12,24.12,263997.0,20.642,20.6506,20.6335,20.6335,263997.0
2016-08-23 14:20:00,24.13,24.15,24.12,24.13,277260.0,20.642,20.6591,20.6335,20.642,277260.0
2016-08-23 14:30:00,24.13,24.13,24.1,24.1,508185.0,20.642,20.642,20.6163,20.6163,508185.0
2016-08-23 14:40:00,24.11,24.11,24.09,24.1,411435.0,20.6249,20.6249,20.6078,20.6163,411435.0
2016-08-23 14:50:00,24.1,24.1,24.07,24.09,591687.0,20.6163,20.6163,20.5907,20.6078,591687.0
2016-08-23 15:00:00,24.08,24.12,24.08,24.09,405096.0,20.5992,20.6335,20.5992,20.6078,405096.0
2016-08-23 15:10:00,24.09,24.1,24.08,24.09,453738.0,20.6078,20.6163,20.5992,20.6078,453738.0
2016-08-23 15:20:00,24.09,24.09,24.06,24.06,591066.0,20.6078,20.6078,20.5821,20.5821,591066.0
2016-08-23 15:30:00,24.06,24.07,24.04,24.05,1009260.0,20.5821,20.5907,20.565,20.5736,1009260.0
2016-08-23 15:40:00,24.05,24.05,24.0,24.0,2225430.0,20.5736,20.5736,20.5308,20.5308,2225430.0
2016-08-23 15:50:00,24.0,24.02,23.99,23.99,2817351.0,20.5308,20.5479,20.5222,20.5222,2817351.0
2016-08-24 09:30:00,23.99,24.03,23.92,23.96,1071318.0,20.5222,20.5565,20.4624,20.4966,1071318.0
2016-08-24 09:40:00,23.96,24.05,23.95,24.03,812580.0,20.4966,20.5736,20.488,20.5565,812580.0
2016-08-24 09:50:00,24.03,24.03,23.96,23.98,536718.0,20.5565,20.5565,20.4966,20.5137,536718.0
2016-08-24 10:00:00,23.98,24.0,23.96,23.99,505998.0,20.5137,20.5308,20.4966,20.5222,505998.0
2016-08-24 10:10:00,23.99,24.03,23.99,24.0,852231.0,20.5222,20.5565,20.5222,20.5308,852231.0
2016-08-24 10:20:00,24.0,24.08,23.99,24.07,502491.0,20.5308,20.5992,20.5222,20.5907,502491.0
2016-08-24 10:30:00,24.07,24.12,24.06,24.1,1195965.0,20.5907,20.6335,20.5821,20.6163,1195965.0
2016-08-24 10:40:00,24.1,24.12,24.09,24.1,1015257.0,20.6163,20.6335,20.6078,20.6163,1015257.0
2016-08-24 10:50:00,24.1,24.13,24.1,24.12,457254.0,20.6163,20.642,20.6163,20.6335,457254.0
2016-08-24 11:00:00,24.12,24.16,24.12,24.16,595557.0,20.6335,20.6677,20.6335,20.6677,595557.0
2016-08-24 11:10:00,24.16,24.16,24.13,24.14,543906.0,20.6677,20.6677,20.642,20.6506,543906.0
2016-08-24 11:20:00,24.14,24.16,24.13,24.15,455697.0,20.6506,20.6677,20.642,20.6591,455697.0
2016-08-24 11:30:00,24.15,24.17,24.13,24.17,644331.0,20.6591,20.6762,20.642,20.6762,644331.0
2016-08-24 11:40:00,24.17,24.18,24.17,24.18,491433.0,20.6762,20.6848,20.6762,20.6848,491433.0
2016-08-24 11:50:00,24.18,24.18,24.16,24.18,492624.0,20.6848,20.6848,20.6677,20.6848,492624.0
2016-08-24 12:00:00,24.18,24.21,24.17,24.2,459204.0,20.6848,20.7104,20.6762,20.7019,459204.0
2016-08-24 12:10:00,24.2,24.23,24.2,24.22,584604.0,20.7019,20.7276,20.7019,20.719,584604.0
2016-08-24 12:20:00,24.22,24.22,24.2,24.22,352260.0,20.719,20.719,20.7019,20.719,352260.0
2016-08-24 12:30:00,24.22,24.23,24.22,24.22,337884.0,20.719,20.7276,20.719,20.719,337884.0
2016-08-24 12:40:00,24.22,24.23,24.21,24.22,425934.0,20.719,20.7276,20.7104,20.719,425934.0
2016-08-24 12:50:00,24.22,24.23,24.2,24.21,399621.0,20.719,20.7276,20.7019,20.7104,399621.0
2016-08-24 13:00:00,24.21,24.21,24.18,24.18,408768.0,20.7104,20.7104,20.6848,20.6848,408768.0
2016-08-24 13:10:00,24.18,24.19,24.15,24.16,474756.0,20.6848,20.6933,20.6591,20.6677,474756.0
2016-08-24 13:20:00,24.16,24.18,24.14,24.15,286881.0,20.6677,20.6848,20.6506,20.6591,286881.0
2016-08-24 13:30:00,24.15,24.15,24.12,24.12,308931.0,20.6591,20.6591,20.6335,20.6335,308931.0
2016-08-24 13:40:00,24.12,24.14,24.11,24.13,398592.0,20.6335,20.6506,20.6249,20.642,398592.0
2016-08-24 13:50:00,24.13,24.15,24.13,24.14,299301.0,20.642,20.6591,20.642,20.6506,299301.0
2016-08-24 14:00:00,24.13,24.14,24.12,24.12,371442.0,20.642,20.6506,20.6335,20.6335,371442.0
2016-08-24 14:10:00,24.12,24.16,24.11,24.16,668508.0,20.6335,20.6677,20.6249,20.6677,668508.0
2016-08-24 14:20:00,24.16,24.2,24.16,24.2,518925.0,20.6677,20.7019,20.6677,20.7019,518925.0
2016-08-24 14:30:00,24.2,24.22,24.19,24.21,599556.0,20.7019,20.719,20.6933,20.7104,599556.0
2016-08-24 14:40:00,24.21,24.25,24.21,24.24,622518.0,20.7104,20.7447,20.7104,20.7361,622518.0
2016-08-24 14:50:00,24.23,24.25,24.2,24.21,679515.0,20.7276,20.7447,20.7019,20.7104,679515.0
2016-08-24 15:00:00,24.21,24.21,24.17,24.18,432405.0,20.7104,20.7104,20.6762,20.6848,432405.0
2016-08-24 15:10:00,24.18,24.19,24.13,24.13,751668.0,20.6848,20.6933,20.642,20.642,751668.0
2016-08-24 15:20:00,24.13,24.14,24.1,24.12,1522395.0,20.642,20.6506,20.6163,20.6335,1522395.0
2016-08-24 15:30:00,24.12,24.14,24.07,24.08,1372155.0,20.6335,20.6506,20.5907,20.5992,1372155.0
2016-08-24 15:40:00,24.08,24.09,24.07,24.07,1141047.0,20.5992,20.6078,20.5907,20.5907,1141047.0
2016-08-24 15:50:00,24.07,24.1,24.06,24.08,3360285.0,20.5907,20.6163,20.5821,20.5992,3360285.0
2016-08-25 09:30:00,24.12,24.19,24.07,24.12,1102335.0,20.6335,20.6933,20.5907,20.6335,1102335.0
2016-08-25 09:40:00,24.12,24.14,24.09,24.11,475350.0,20.6335,20.6506,20.6078,20.6249,475350.0
2016-08-25 09:50:00,24.11,24.14,24.11,24.12,480933.0,20.6249,20.6506,20.6249,20.6335,480933.0
2016-08-25 10:00:00,24.12,24.12,24.05,24.05,489231.0,20.6335,20.6335,20.5736,20.5736,489231.0
2016-08-25 10:10:00,24.05,24.1,24.05,24.05,713025.0,20.5736,20.6163,20.5736,20.5736,713025.0
2016-08-25 10:20:00,24.05,24.06,24.02,24.04,589260.0,20.5736,20.5821,20.5479,20.565,589260.0
2016-08-25 10:30:00,24.04,24.04,23.96,23.96,753231.0,20.565,20.565,20.4966,20.4966,753231.0
2016-08-25 10:40:00,23.96,23.98,23.94,23.95,918246.0,20.4966,20.5137,20.4795,20.488,918246.0
2016-08-25 10:50:00,23.95,23.96,23.92,23.94,499905.0,20.488,20.4966,20.4624,20.4795,499905.0
2016-08-25 11:00:00,23.94,23.97,23.94,23.94,528126.0,20.4795,20.5051,20.4795,20.4795,528126.0
2016-08-25 11:10:00,23.94,23.95,23.89,23.9,515460.0,20.4795,20.488,20.4367,20.4453,515460.0
2016-08-25 11:20:00,23.9,23.91,23.88,23.88,428442.0,20.4453,20.4538,20.4281,20.4281,428442.0
2016-08-25 11:30:00,23.88,23.89,23.86,23.86,645195.0,20.4281,20.4367,20.411,20.411,645195.0
2016-08-25 11:40:00,23.86,23.86,23.79,23.81,912591.0,20.411,20.411,20.3512,20.3683,912591.0
2016-08-25 11:50:00,23.81,23.82,23.7,23.7,1524249.0,20.3683,20.3768,20.2742,20.2742,1524249.0
2016-08-25 12:00:00,23.7,23.72,23.68,23.69,1336644.0,20.2742,20.2913,20.2571,20.2656,1336644.0
2016-08-25 12:10:00,23.69,23.76,23.69,23.75,1700925.0,20.2656,20.3255,20.2656,20.3169,1700925.0
2016-08-25 12:20:00,23.75,23.78,23.71,23.71,712155.0,20.3169,20.3426,20.2827,20.2827,712155.0
2016-08-25 12:30:00,23.71,23.76,23.71,23.75,458262.0,20.2827,20.3255,20.2827,20.3169,458262.0
2016-08-25 12:40:00,23.75,23.76,23.73,23.74,422961.0,20.3169,20.3255,20.2998,20.3084,422961.0
2016-08-25 12:50:00,23.74,23.75,23.71,23.72,433020.0,20.3084,20.3169,20.2827,20.2913,433020.0
2016-08-25 13:00:00,23.71,23.73,23.7,23.71,517470.0,20.2827,20.2998,20.2742,20.2827,517470.0
2016-08-25 13:10:00,23.71,23.74,23.7,23.72,566319.0,20.2827,20.3084,20.2742,20.2913,566319.0
2016-08-25 13:20:00,23.72,23.75,23.71,23.73,436041.0,20.2913,20.3169,20.2827,20.2998,436041.0
2016-08-25 13:30:00,23.74,23.74,23.71,23.73,525090.0,20.3084,20.3084,20.2827,20.2998,525090.0
2016-08-25 13:40:00,23.72,23.75,23.72,23.73,736158.0,20.2913,20.3169,20.2913,20.2998,736158.0
2016-08-25 13:50:00,23.73,23.73,23.71,23.72,422607.0,20.2998,20.2998,20.2827,20.2913,422607.0
2016-08-25 14:00:00,23.72,23.72,23.7,23.71,522318.0,20.2913,20.2913,20.2742,20.2827,522318.0
2016-08-25 14:10:00,23.71,23.73,23.7,23.71,482592.0,20.2827,20.2998,20.2742,20.2827,482592.0
2016-08-25 14:20:00,23.71,23.78,23.71,23.77,750870.0,20.2827,20.3426,20.2827,20.3341,750870.0
2016-08-25 14:30:00,23.77,23.8,23.77,23.79,770709.0,20.3341,20.3597,20.3341,20.3512,770709.0
2016-08-25 14:40:00,23.79,23.8,23.78,23.79,487272.0,20.3512,20.3597,20.3426,20.3512,487272.0
2016-08-25 14:50:00,23.79,23.79,23.78,23.78,376644.0,20.3512,20.3512,20.3426,20.3426,376644.0
2016-08-25 15:00:00,23.79,23.8,23.78,23.8,542232.0,20.3512,20.3597,20.3426,20.3597,542232.0
2016-08-25 15:10:00,23.8,23.83,23.78,23.78,637785.0,20.3597,20.3854,20.3426,20.3426,637785.0
2016-08-25 15:20:00,23.78,23.81,23.78,23.79,636684.0,20.3426,20.3683,20.3426,20.3512,636684.0
2016-08-25 15:30:00,23.79,23.81,23.77,23.79,714876.0,20.3512,20.3683,20.3341,20.3512,714876.0
2016-08-25 15:40:00,23.8,23.81,23.74,23.76,911583.0,20.3597,20.3683,20.3084,20.3255,911583.0
2016-08-25 15:50:00,23.76,23.77,23.73,23.74,1930290.0,20.3255,20.3341,20.2998,20.3084,1930290.0
2016-08-26 09:30:00,23.8,23.88,23.77,23.86,852144.0,20.3597,20.4281,20.3341,20.411,852144.0
2016-08-26 09:40:00,23.86,23.86,23.82,23.84,696666.0,20.411,20.411,20.3768,20.3939,696666.0
2016-08-26 09:50:00,23.85,23.9,23.8,23.81,1385631.0,20.4025,20.4453,20.3597,20.3683,1385631.0
2016-08-26 10:00:00,23.8,23.83,23.7,23.79,1223901.0,20.3597,20.3854,20.2742,20.3512,1223901.0
2016-08-26 10:10:00,23.79,23.9,23.78,23.87,924021.0,20.3512,20.4453,20.3426,20.4196,924021.0
2016-08-26 10:20:00,23.87,23.87,23.82,23.82,736677.0,20.4196,20.4196,20.3768,20.3768,736677.0
2016-08-26 10:30:00,23.82,23.82,23.77,23.8,610539.0,20.3768,20.3768,20.3341,20.3597,610539.0
2016-08-26 10:40:00,23.8,23.85,23.8,23.85,592875.0,20.3597,20.4025,20.3597,20.4025,592875.0
2016-08-26 10:50:00,23.85,23.86,23.81,23.84,682362.0,20.4025,20.411,20.3683,20.3939,682362.0
2016-08-26 11:00:00,23.84,23.85,23.81,23.83,346881.0,20.3939,20.4025,20.3683,20.3854,346881.0
2016-08-26 11:10:00,23.84,23.86,23.83,23.84,541020.0,20.3939,20.411,20.3854,20.3939,541020.0
2016-08-26 11:20:00,23.84,23.85,23.82,23.83,553464.0,20.3939,20.4025,20.3768,20.3854,553464.0
2016-08-26 11:30:00,23.83,23.83,23.79,23.8,501972.0,20.3854,20.3854,20.3512,20.3597,501972.0
2016-08-26 11:40:00,23.8,23.8,23.73,23.74,628665.0,20.3597,20.3597,20.2998,20.3084,628665.0
2016-08-26 11:50:00,23.74,23.74,23.67,23.73,742449.0,20.3084,20.3084,20.2485,20.2998,742449.0
2016-08-26 12:00:00,23.73,23.73,23.68,23.69,527379.0,20.2998,20.2998,20.2571,20.2656,527379.0
2016-08-26 12:10:00,23.69,23.7,23.67,23.68,621270.0,20.2656,20.2742,20.2485,20.2571,621270.0
2016-08-26 12:20:00,23.68,23.72,23.66,23.69,830001.0,20.2571,20.2913,20.24,20.2656,830001.0
2016-08-26 12:30:00,23.69,23.72,23.67,23.71,562050.0,20.2656,20.2913,20.2485,20.2827,562050.0
2016-08-26 12:40:00,23.72,23.79,23.71,23.78,837756.0,20.2913,20.3512,20.2827,20.3426,837756.0
2016-08-26 12:50:00,23.78,23.79,23.76,23.78,505548.0,20.3426,20.3512,20.3255,20.3426,505548.0
2016-08-26 13:00:00,23.78,23.78,23.67,23.69,780057.0,20.3426,20.3426,20.2485,20.2656,780057.0
2016-08-26 13:10:00,23.7,23.7,23.63,23.64,673758.0,20.2742,20.2742,20.2143,20.2228,673758.0
2016-08-26 13:20:00,23.64,23.68,23.63,23.68,418329.0,20.2228,20.2571,20.2143,20.2571,418329.0
2016-08-26 13:30:00,23.68,23.7,23.68,23.7,231999.0,20.2571,20.2742,20.2571,20.2742,231999.0
2016-08-26 13:40:00,23.7,23.7,23.67,23.67,373410.0,20.2742,20.2742,20.2485,20.2485,373410.0
2016-08-26 13:50:00,23.67,23.68,23.64,23.66,394977.0,20.2485,20.2571,20.2228,20.24,394977.0
2016-08-26 14:00:00,23.66,23.69,23.65,23.68,399693.0,20.24,20.2656,20.2314,20.2571,399693.0
2016-08-26 14:10:00,23.68,23.7,23.65,23.66,376122.0,20.2571,20.2742,20.2314,20.24,376122.0
2016-08-26 14:20:00,23.66,23.68,23.65,23.67,337611.0,20.24,20.2571,20.2314,20.2485,337611.0
2016-08-26 14:30:00,23.67,23.69,23.65,23.69,324072.0,20.2485,20.2656,20.2314,20.2656,324072.0
2016-08-26 14:40:00,23.69,23.72,23.68,23.71,571836.0,20.2656,20.2913,20.2571,20.2827,571836.0
2016-08-26 14:50:00,23.72,23.76,23.71,23.76,531744.0,20.2913,20.3255,20.2827,20.3255,531744.0
2016-08-26 15:00:00,23.76,23.78,23.73,23.78,798399.0,20.3255,20.3426,20.2998,20.3426,798399.0
2016-08-26 15:10:00,23.78,23.81,23.76,23.76,858786.0,20.3426,20.3683,20.3255,20.3255,858786.0
2016-08-26 15:20:00,23.76,23.79,23.75,23.77,571725.0,20.3255,20.3512,20.3169,20.3341,571725.0
2016-08-26 15:30:00,23.78,23.8,23.76,23.78,999051.0,20.3426,20.3597,20.3255,20.3426,999051.0
2016-08-26 15:40:00,23.77,23.78,23.74,23.75,978954.0,20.3341,20.3426,20.3084,20.3169,978954.0
2016-08-26 15:50:00,23.75,23.76,23.71,23.72,2261523.0,20.3169,20.3255,20.2827,20.2913,2261523.0
2016-08-29 09:30:00,23.71,23.85,23.7,23.82,1663755.0,20.2827,20.4025,20.2742,20.3768,1663755.0
2016-08-29 09:40:00,23.82,23.89,23.82,23.83,733020.0,20.3768,20.4367,20.3768,20.3854,733020.0
2016-08-29 09:50:00,23.83,23.83,23.76,23.78,556383.0,20.3854,20.3854,20.3255,20.3426,556383.0
2016-08-29 10:00:00,23.78,23.79,23.73,23.74,452925.0,20.3426,20.3512,20.2998,20.3084,452925.0
2016-08-29 10:10:00,23.74,23.75,23.7,23.71,401268.0,20.3084,20.3169,20.2742,20.2827,401268.0
2016-08-29 10:20:00,23.72,23.74,23.71,23.73,433968.0,20.2913,20.3084,20.2827,20.2998,433968.0
2016-08-29 10:30:00,23.73,23.75,23.71,23.74,561444.0,20.2998,20.3169,20.2827,20.3084,561444.0
2016-08-29 10:40:00,23.75,23.78,23.74,23.78,563496.0,20.3169,20.3426,20.3084,20.3426,563496.0
2016-08-29 10:50:00,23.77,23.79,23.75,23.77,527724.0,20.3341,20.3512,20.3169,20.3341,527724.0
2016-08-29 11:00:00,23.76,23.77,23.75,23.77,453843.0,20.3255,20.3341,20.3169,20.3341,453843.0
2016-08-29 11:10:00,23.77,23.79,23.76,23.77,415614.0,20.3341,20.3512,20.3255,20.3341,415614.0
2016-08-29 11:20:00,23.77,23.8,23.77,23.8,215103.0,20.3341,20.3597,20.3341,20.3597,215103.0
2016-08-29 11:30:00,23.79,23.82,23.78,23.82,228669.0,20.3512,20.3768,20.3426,20.3768,228669.0
2016-08-29 11:40:00,23.82,23.84,23.81,23.81,376614.0,20.3768,20.3939,20.3683,20.3683,376614.0
2016-08-29 11:50:00,23.81,23.82,23.79,23.8,262608.0,20.3683,20.3768,20.3512,20.3597,262608.0
2016-08-29 12:00:00,23.8,23.82,23.79,23.82,257634.0,20.3597,20.3768,20.3512,20.3768,257634.0
2016-08-29 12:10:00,23.81,23.82,23.79,23.8,215979.0,20.3683,20.3768,20.3512,20.3597,215979.0
2016-08-29 12:20:00,23.8,23.81,23.79,23.8,186066.0,20.3597,20.3683,20.3512,20.3597,186066.0
2016-08-29 12:30:00,23.8,23.8,23.79,23.79,263766.0,20.3597,20.3597,20.3512,20.3512,263766.0
2016-08-29 12:40:00,23.8,23.8,23.79,23.79,404505.0,20.3597,20.3597,20.3512,20.3512,404505.0
2016-08-29 12:50:00,23.79,23.8,23.79,23.8,246192.0,20.3512,20.3597,20.3512,20.3597,246192.0
2016-08-29 13:00:00,23.8,23.8,23.78,23.8,443862.0,20.3597,20.3597,20.3426,20.3597,443862.0
2016-08-29 13:10:00,23.79,23.8,23.78,23.8,254238.0,20.3512,20.3597,20.3426,20.3597,254238.0
2016-08-29 13:20:00,23.79,23.8,23.78,23.79,232782.0,20.3512,20.3597,20.3426,20.3512,232782.0
2016-08-29 13:30:00,23.79,23.79,23.78,23.78,173928.0,20.3512,20.3512,20.3426,20.3426,173928.0
2016-08-29 13:40:00,23.78,23.79,23.78,23.79,161454.0,20.3426,20.3512,20.3426,20.3512,161454.0
2016-08-29 13:50:00,23.79,23.79,23.71,23.75,919143.0,20.3512,20.3512,20.2827,20.3169,919143.0
2016-08-29 14:00:00,23.75,23.79,23.75,23.79,441612.0,20.3169,20.3512,20.3169,20.3512,441612.0
2016-08-29 14:10:00,23.79,23.79,23.78,23.79,493224.0,20.3512,20.3512,20.3426,20.3512,493224.0
2016-08-29 14:20:00,23.79,23.8,23.78,23.78,253542.0,20.3512,20.3597,20.3426,20.3426,253542.0
2016-08-29 14:30:00,23.78,23.79,23.75,23.77,439149.0,20.3426,20.3512,20.3169,20.3341,439149.0
2016-08-29 14:40:00,23.77,23.78,23.76,23.77,300597.0,20.3341,20.3426,20.3255,20.3341,300597.0
2016-08-29 14:50:00,23.77,23.78,23.76,23.77,610155.0,20.3341,20.3426,20.3255,20.3341,610155.0
2016-08-29 15:00:00,23.77,23.79,23.77,23.79,251445.0,20.3341,20.3512,20.3341,20.3512,251445.0
2016-08-29 15:10:00,23.79,23.8,23.77,23.8,671100.0,20.3512,20.3597,20.3341,20.3597,671100.0
2016-08-29 15:20:00,23.8,23.83,23.8,23.82,933108.0,20.3597,20.3854,20.3597,20.3768,933108.0
2016-08-29 15:30:00,23.82,23.83,23.81,23.83,433167.0,20.3768,20.3854,20.3683,20.3854,433167.0
2016-08-29 15:40:00,23.83,23.83,23.81,23.81,680163.0,20.3854,20.3854,20.3683,20.3683,680163.0
2016-08-29 15:50:00,23.81,23.81,23.78,23.8,1688076.0,20.3683,20.3683,20.3426,20.3597,1688076.0
2016-08-30 09:30:00,23.92,23.92,23.8,23.84,840996.0,20.4624,20.4624,20.3597,20.3939,840996.0
2016-08-30 09:40:00,23.84,23.87,23.82,23.83,403905.0,20.3939,20.4196,20.3768,20.3854,403905.0
2016-08-30 09:50:00,23.83,23.85,23.82,23.82,449226.0,20.3854,20.4025,20.3768,20.3768,449226.0
2016-08-30 10:00:00,23.82,23.83,23.77,23.77,341019.0,20.3768,20.3854,20.3341,20.3341,341019.0
2016-08-30 10:10:00,23.78,23.78,23.74,23.74,452331.0,20.3426,20.3426,20.3084,20.3084,452331.0
2016-08-30 10:20:00,23.74,23.78,23.72,23.78,481848.0,20.3084,20.3426,20.2913,20.3426,481848.0
2016-08-30 10:30:00,23.78,23.81,23.78,23.81,331986.0,20.3426,20.3683,20.3426,20.3683,331986.0
2016-08-30 10:40:00,23.81,23.83,23.81,23.81,260496.0,20.3683,20.3854,20.3683,20.3683,260496.0
2016-08-30 10:50:00,23.81,23.81,23.77,23.78,632385.0,20.3683,20.3683,20.3341,20.3426,632385.0
2016-08-30 11:00:00,23.78,23.8,23.75,23.75,335526.0,20.3426,20.3597,20.3169,20.3169,335526.0
2016-08-30 11:10:00,23.75,23.77,23.75,23.76,281181.0,20.3169,20.3341,20.3169,20.3255,281181.0
2016-08-30 11:20:00,23.76,23.76,23.73,23.75,288828.0,20.3255,20.3255,20.2998,20.3169,288828.0
2016-08-30 11:30:00,23.75,23.76,23.74,23.76,179256.0,20.3169,20.3255,20.3084,20.3255,179256.0
2016-08-30 11:40:00,23.76,23.77,23.73,23.75,207621.0,20.3255,20.3341,20.2998,20.3169,207621.0
2016-08-30 11:50:00,23.76,23.77,23.75,23.76,157695.0,20.3255,20.3341,20.3169,20.3255,157695.0
2016-08-30 12:00:00,23.76,23.76,23.74,23.75,237879.0,20.3255,20.3255,20.3084,20.3169,237879.0
2016-08-30 12:10:00,23.75,23.77,23.75,23.77,269433.0,20.3169,20.3341,20.3169,20.3341,269433.0
2016-08-30 12:20:00,23.77,23.77,23.75,23.76,175185.0,20.3341,20.3341,20.3169,20.3255,175185.0
2016-08-30 12:30:00,23.76,23.77,23.75,23.75,200472.0,20.3255,20.3341,20.3169,20.3169,200472.0
2016-08-30 12:40:00,23.75,23.76,23.73,23.75,215286.0,20.3169,20.3255,20.2998,20.3169,215286.0
2016-08-30 12:50:00,23.74,23.75,23.72,23.72,290541.0,20.3084,20.3169,20.2913,20.2913,290541.0
2016-08-30 13:00:00,23.72,23.75,23.72,23.74,286035.0,20.2913,20.3169,20.2913,20.3084,286035.0
2016-08-30 13:10:00,23.74,23.76,23.74,23.76,187176.0,20.3084,20.3255,20.3084,20.3255,187176.0
2016-08-30 13:20:00,23.75,23.78,23.75,23.78,224919.0,20.3169,20.3426,20.3169,20.3426,224919.0
2016-08-30 13:30:00,23.77,23.77,23.75,23.75,127617.0,20.3341,20.3341,20.3169,20.3169,127617.0
2016-08-30 13:40:00,23.75,23.78,23.75,23.78,221742.0,20.3169,20.3426,20.3169,20.3426,221742.0
2016-08-30 13:50:00,23.78,23.79,23.77,23.78,507162.0,20.3426,20.3512,20.3341,20.3426,507162.0
2016-08-30 14:00:00,23.78,23.78,23.75,23.75,219417.0,20.3426,20.3426,20.3169,20.3169,219417.0
2016-08-30 14:10:00,23.75,23.76,23.74,23.75,265665.0,20.3169,20.3255,20.3084,20.3169,265665.0
2016-08-30 14:20:00,23.74,23.76,23.74,23.76,156510.0,20.3084,20.3255,20.3084,20.3255,156510.0
2016-08-30 14:30:00,23.76,23.77,23.74,23.75,370857.0,20.3255,20.3341,20.3084,20.3169,370857.0
2016-08-30 14:40:00,23.76,23.76,23.75,23.76,90657.0,20.3255,20.3255,20.3169,20.3255,90657.0
2016-08-30 14:50:00,23.76,23.77,23.75,23.76,440883.0,20.3255,20.3341,20.3169,20.3255,440883.0
2016-08-30 15:00:00,23.76,23.76,23.75,23.75,336960.0,20.3255,20.3255,20.3169,20.3169,336960.0
2016-08-30 15:10:00,23.75,23.77,23.75,23.77,242922.0,20.3169,20.3341,20.3169,20.3341,242922.0
2016-08-30 15:20:00,23.77,23.78,23.76,23.78,212730.0,20.3341,20.3426,20.3255,20.3426,212730.0
2016-08-30 15:30:00,23.78,23.79,23.76,23.79,465225.0,20.3426,20.3512,20.3255,20.3512,465225.0
2016-08-30 15:40:00,23.79,23.79,23.77,23.77,678153.0,20.3512,20.3512,20.3341,20.3341,678153.0
2016-08-30 15:50:00,23.77,23.79,23.76,23.77,1399596.0,20.3341,20.3512,20.3255,20.3341,1399596.0
2016-08-31 09:30:00,23.82,23.88,23.77,23.86,839757.0,20.3768,20.4281,20.3341,20.411,839757.0
2016-08-31 09:40:00,23.86,23.86,23.79,23.81,473034.0,20.411,20.411,20.3512,20.3683,473034.0
2016-08-31 09:50:00,23.81,23.82,23.76,23.82,541587.0,20.3683,20.3768,20.3255,20.3768,541587.0
2016-08-31 10:00:00,23.82,23.85,23.8,23.84,451872.0,20.3768,20.4025,20.3597,20.3939,451872.0
2016-08-31 10:10:00,23.84,23.86,23.79,23.82,546018.0,20.3939,20.411,20.3512,20.3768,546018.0
2016-08-31 10:20:00,23.82,23.85,23.81,23.82,402891.0,20.3768,20.4025,20.3683,20.3768,402891.0
2016-08-31 10:30:00,23.81,23.83,23.79,23.8,419439.0,20.3683,20.3854,20.3512,20.3597,419439.0
2016-08-31 10:40:00,23.8,23.8,23.76,23.76,357159.0,20.3597,20.3597,20.3255,20.3255,357159.0
2016-08-31 10:50:00,23.76,23.78,23.76,23.78,500025.0,20.3255,20.3426,20.3255,20.3426,500025.0
2016-08-31 11:00:00,23.78,23.79,23.76,23.79,860823.0,20.3426,20.3512,20.3255,20.3512,860823.0
2016-08-31 11:10:00,23.79,23.83,23.79,23.82,374730.0,20.3512,20.3854,20.3512,20.3768,374730.0
2016-08-31 11:20:00,23.82,23.82,23.8,23.81,252363.0,20.3768,20.3768,20.3597,20.3683,252363.0
2016-08-31 11:30:00,23.81,23.81,23.77,23.8,385686.0,20.3683,20.3683,20.3341,20.3597,385686.0
2016-08-31 11:40:00,23.8,23.81,23.79,23.79,207750.0,20.3597,20.3683,20.3512,20.3512,207750.0
2016-08-31 11:50:00,23.79,23.81,23.79,23.79,186618.0,20.3512,20.3683,20.3512,20.3512,186618.0
2016-08-31 12:00:00,23.79,23.79,23.76,23.78,265266.0,20.3512,20.3512,20.3255,20.3426,265266.0
2016-08-31 12:10:00,23.78,23.78,23.75,23.75,236688.0,20.3426,20.3426,20.3169,20.3169,236688.0
2016-08-31 12:20:00,23.75,23.75,23.73,23.73,314082.0,20.3169,20.3169,20.2998,20.2998,314082.0
2016-08-31 12:30:00,23.73,23.75,23.72,23.74,260874.0,20.2998,20.3169,20.2913,20.3084,260874.0
2016-08-31 12:40:00,23.74,23.77,23.74,23.77,184266.0,20.3084,20.3341,20.3084,20.3341,184266.0
2016-08-31 12:50:00,23.77,23.77,23.75,23.75,158283.0,20.3341,20.3341,20.3169,20.3169,158283.0
2016-08-31 13:00:00,23.75,23.76,23.74,23.75,190878.0,20.3169,20.3255,20.3084,20.3169,190878.0
2016-08-31 13:10:00,23.75,23.76,23.74,23.74,190446.0,20.3169,20.3255,20.3084,20.3084,190446.0
2016-08-31 13:20:00,23.74,23.77,23.74,23.77,186360.0,20.3084,20.3341,20.3084,20.3341,186360.0
2016-08-31 13:30:00,23.77,23.77,23.76,23.77,116883.0,20.3341,20.3341,20.3255,20.3341,116883.0
2016-08-31 13:40:00,23.77,23.78,23.77,23.77,165510.0,20.3341,20.3426,20.3341,20.3341,165510.0
2016-08-31 13:50:00,23.77,23.78,23.76,23.77,270057.0,20.3341,20.3426,20.3255,20.3341,270057.0
2016-08-31 14:00:00,23.78,23.82,23.77,23.79,269340.0,20.3426,20.3768,20.3341,20.3512,269340.0
2016-08-31 14:10:00,23.79,23.8,23.78,23.79,98688.0,20.3512,20.3597,20.3426,20.3512,98688.0
2016-08-31 14:20:00,23.79,23.8,23.78,23.79,188949.0,20.3512,20.3597,20.3426,20.3512,188949.0
2016-08-31 14:30:00,23.79,23.8,23.78,23.79,245955.0,20.3512,20.3597,20.3426,20.3512,245955.0
2016-08-31 14:40:00,23.79,23.79,23.77,23.78,180750.0,20.3512,20.3512,20.3341,20.3426,180750.0
2016-08-31 14:50:00,23.78,23.79,23.77,23.77,182073.0,20.3426,20.3512,20.3341,20.3341,182073.0
2016-08-31 15:00:00,23.77,23.81,23.77,23.81,239892.0,20.3341,20.3683,20.3341,20.3683,239892.0
2016-08-31 15:10:00,23.81,23.82,23.79,23.8,429540.0,20.3683,20.3768,20.3512,20.3597,429540.0
2016-08-31 15:20:00,23.8,23.83,23.8,23.81,333870.0,20.3597,20.3854,20.3597,20.3683,333870.0
2016-08-31 15:30:00,23.81,23.82,23.8,23.81,374958.0,20.3683,20.3768,20.3597,20.3683,374958.0
2016-08-31 15:40:00,23.81,23.82,23.78,23.79,471714.0,20.3683,20.3768,20.3426,20.3512,471714.0
2016-08-31 15:50:00,23.79,23.82,23.78,23.8,1296378.0,20.3512,20.3768,20.3426,20.3597,1296378.0
2016-09-01 09:30:00,23.86,23.96,23.8,23.93,1007706.0,20.411,20.4966,20.3597,20.4709,1007706.0
2016-09-01 09:40:00,23.93,24.0,23.92,23.99,718677.0,20.4709,20.5308,20.4624,20.5222,718677.0
2016-09-01 09:50:00,23.98,23.98,23.93,23.94,463311.0,20.5137,20.5137,20.4709,20.4795,463311.0
2016-09-01 10:00:00,23.94,24.02,23.93,24.01,848667.0,20.4795,20.5479,20.4709,20.5394,848667.0
2016-09-01 10:10:00,24.01,24.03,23.98,24.01,476172.0,20.5394,20.5565,20.5137,20.5394,476172.0
2016-09-01 10:20:00,24.01,24.03,24.0,24.02,657408.0,20.5394,20.5565,20.5308,20.5479,657408.0
2016-09-01 10:30:00,24.02,24.02,23.94,24.0,1117377.0,20.5479,20.5479,20.4795,20.5308,1117377.0
2016-09-01 10:40:00,24.0,24.01,23.99,24.01,395697.0,20.5308,20.5394,20.5222,20.5394,395697.0
2016-09-01 10:50:00,24.01,24.01,23.95,23.96,463440.0,20.5394,20.5394,20.488,20.4966,463440.0
2016-09-01 11:00:00,23.96,23.98,23.95,23.98,392859.0,20.4966,20.5137,20.488,20.5137,392859.0
2016-09-01 11:10:00,23.98,24.0,23.95,23.95,461712.0,20.5137,20.5308,20.488,20.488,461712.0
2016-09-01 11:20:00,23.95,23.97,23.93,23.97,395469.0,20.488,20.5051,20.4709,20.5051,395469.0
2016-09-01 11:30:00,23.97,23.99,23.96,23.98,395055.0,20.5051,20.5222,20.4966,20.5137,395055.0
2016-09-01 11:40:00,23.98,23.98,23.96,23.97,359082.0,20.5137,20.5137,20.4966,20.5051,359082.0
2016-09-01 11:50:00,23.97,24.0,23.96,23.99,413073.0,20.5051,20.5308,20.4966,20.5222,413073.0
2016-09-01 12:00:00,23.99,24.0,23.99,24.0,536046.0,20.5222,20.5308,20.5222,20.5308,536046.0
2016-09-01 12:10:00,24.0,24.01,23.99,24.0,347514.0,20.5308,20.5394,20.5222,20.5308,347514.0
2016-09-01 12:20:00,24.0,24.04,24.0,24.04,468645.0,20.5308,20.565,20.5308,20.565,468645.0
2016-09-01 12:30:00,24.04,24.08,24.03,24.07,593073.0,20.565,20.5992,20.5565,20.5907,593073.0
2016-09-01 12:40:00,24.07,24.09,24.07,24.08,369009.0,20.5907,20.6078,20.5907,20.5992,369009.0
2016-09-01 12:50:00,24.08,24.1,24.07,24.08,648087.0,20.5992,20.6163,20.5907,20.5992,648087.0
2016-09-01 13:00:00,24.08,24.12,24.07,24.11,871509.0,20.5992,20.6335,20.5907,20.6249,871509.0
2016-09-01 13:10:00,24.12,24.19,24.11,24.19,1075206.0,20.6335,20.6933,20.6249,20.6933,1075206.0
2016-09-01 13:20:00,24.19,24.21,24.16,24.18,764646.0,20.6933,20.7104,20.6677,20.6848,764646.0
2016-09-01 13:30:00,24.18,24.19,24.17,24.18,733704.0,20.6848,20.6933,20.6762,20.6848,733704.0
2016-09-01 13:40:00,24.18,24.19,24.17,24.18,537048.0,20.6848,20.6933,20.6762,20.6848,537048.0
2016-09-01 13:50:00,24.18,24.18,24.15,24.16,663990.0,20.6848,20.6848,20.6591,20.6677,663990.0
2016-09-01 14:00:00,24.16,24.16,24.12,24.13,677097.0,20.6677,20.6677,20.6335,20.642,677097.0
2016-09-01 14:10:00,24.13,24.17,24.12,24.17,864252.0,20.642,20.6762,20.6335,20.6762,864252.0
2016-09-01 14:20:00,24.17,24.19,24.15,24.19,748719.0,20.6762,20.6933,20.6591,20.6933,748719.0
2016-09-01 14:30:00,24.19,24.19,24.16,24.18,684726.0,20.6933,20.6933,20.6677,20.6848,684726.0
2016-09-01 14:40:00,24.18,24.25,24.17,24.21,1002261.0,20.6848,20.7447,20.6762,20.7104,1002261.0
2016-09-01 14:50:00,24.21,24.26,24.21,24.25,1367598.0,20.7104,20.7532,20.7104,20.7447,1367598.0
2016-09-01 15:00:00,24.25,24.26,24.22,24.23,721032.0,20.7447,20.7532,20.719,20.7276,721032.0
2016-09-01 15:10:00,24.23,24.25,24.22,24.25,958977.0,20.7276,20.7447,20.719,20.7447,958977.0
2016-09-01 15:20:00,24.25,24.28,24.25,24.27,828186.0,20.7447,20.7703,20.7447,20.7618,828186.0
2016-09-01 15:30:00,24.27,24.29,24.25,24.25,1205649.0,20.7618,20.7789,20.7447,20.7447,1205649.0
2016-09-01 15:40:00,24.25,24.27,24.23,24.25,1374453.0,20.7447,20.7618,20.7276,20.7447,1374453.0
2016-09-01 15:50:00,24.25,24.29,24.23,24.28,2313027.0,20.7447,20.7789,20.7276,20.7703,2313027.0
2016-09-02 09:30:00,24.33,24.4,24.3,24.38,1407639.0,20.8131,20.873,20.7874,20.8559,1407639.0
2016-09-02 09:40:00,24.38,24.4,24.33,24.33,676464.0,20.8559,20.873,20.8131,20.8131,676464.0
2016-09-02 09:50:00,24.33,24.33,24.26,24.26,503229.0,20.8131,20.8131,20.7532,20.7532,503229.0
2016-09-02 10:00:00,24.26,24.26,24.22,24.26,908115.0,20.7532,20.7532,20.719,20.7532,908115.0
2016-09-02 10:10:00,24.26,24.27,24.22,24.26,785271.0,20.7532,20.7618,20.719,20.7532,785271.0
2016-09-02 10:20:00,24.26,24.26,24.18,24.19,498975.0,20.7532,20.7532,20.6848,20.6933,498975.0
2016-09-02 10:30:00,24.19,24.2,24.16,24.16,743943.0,20.6933,20.7019,20.6677,20.6677,743943.0
2016-09-02 10:40:00,24.16,24.19,24.15,24.18,724851.0,20.6677,20.6933,20.6591,20.6848,724851.0
2016-09-02 10:50:00,24.18,24.2,24.17,24.18,479433.0,20.6848,20.7019,20.6762,20.6848,479433.0
2016-09-02 11:00:00,24.18,24.19,24.16,24.17,483894.0,20.6848,20.6933,20.6677,20.6762,483894.0
2016-09-02 11:10:00,24.17,24.18,24.16,24.17,293763.0,20.6762,20.6848,20.6677,20.6762,293763.0
2016-09-02 11:20:00,24.16,24.17,24.15,24.16,384759.0,20.6677,20.6762,20.6591,20.6677,384759.0
2016-09-02 11:30:00,24.16,24.17,24.16,24.17,203493.0,20.6677,20.6762,20.6677,20.6762,203493.0
2016-09-02 11:40:00,24.17,24.18,24.16,24.17,396189.0,20.6762,20.6848,20.6677,20.6762,396189.0
2016-09-02 11:50:00,24.17,24.17,24.16,24.17,352311.0,20.6762,20.6762,20.6677,20.6762,352311.0
2016-09-02 12:00:00,24.17,24.17,24.16,24.16,268152.0,20.6762,20.6762,20.6677,20.6677,268152.0
2016-09-02 12:10:00,24.17,24.17,24.14,24.16,416919.0,20.6762,20.6762,20.6506,20.6677,416919.0
2016-09-02 12:20:00,24.16,24.17,24.14,24.17,197214.0,20.6677,20.6762,20.6506,20.6762,197214.0
2016-09-02 12:30:00,24.17,24.18,24.16,24.18,175380.0,20.6762,20.6848,20.6677,20.6848,175380.0
2016-09-02 12:40:00,24.18,24.18,24.17,24.18,174204.0,20.6848,20.6848,20.6762,20.6848,174204.0
2016-09-02 12:50:00,24.18,24.2,24.18,24.19,224745.0,20.6848,20.7019,20.6848,20.6933,224745.0
2016-09-02 13:00:00,24.18,24.2,24.17,24.19,171078.0,20.6848,20.7019,20.6762,20.6933,171078.0
2016-09-02 13:10:00,24.19,24.2,24.18,24.19,213531.0,20.6933,20.7019,20.6848,20.6933,213531.0
2016-09-02 13:20:00,24.18,24.19,24.18,24.19,172338.0,20.6848,20.6933,20.6848,20.6933,172338.0
2016-09-02 13:30:00,24.19,24.19,24.16,24.16,208029.0,20.6933,20.6933,20.6677,20.6677,208029.0
2016-09-02 13:40:00,24.16,24.18,24.15,24.17,215730.0,20.6677,20.6848,20.6591,20.6762,215730.0
2016-09-02 13:50:00,24.17,24.18,24.15,24.17,205068.0,20.6762,20.6848,20.6591,20.6762,205068.0
2016-09-02 14:00:00,24.17,24.18,24.16,24.17,454059.0,20.6762,20.6848,20.6677,20.6762,454059.0
2016-09-02 14:10:00,24.17,24.18,24.15,24.16,391230.0,20.6762,20.6848,20.6591,20.6677,391230.0
2016-09-02 14:20:00,24.15,24.17,24.15,24.15,209952.0,20.6591,20.6762,20.6591,20.6591,209952.0
2016-09-02 14:30:00,24.15,24.17,24.15,24.17,273276.0,20.6591,20.6762,20.6591,20.6762,273276.0
2016-09-02 14:40:00,24.17,24.17,24.15,24.16,336195.0,20.6762,20.6762,20.6591,20.6677,336195.0
2016-09-02 14:50:00,24.16,24.18,24.15,24.18,508908.0,20.6677,20.6848,20.6591,20.6848,508908.0
2016-09-02 15:00:00,24.18,24.19,24.17,24.19,627645.0,20.6848,20.6933,20.6762,20.6933,627645.0
2016-09-02 15:10:00,24.19,24.19,24.16,24.18,543471.0,20.6933,20.6933,20.6677,20.6848,543471.0
2016-09-02 15:20:00,24.18,24.18,24.16,24.17,464043.0,20.6848,20.6848,20.6677,20.6762,464043.0
2016-09-02 15:30:00,24.17,24.18,24.15,24.16,564072.0,20.6762,20.6848,20.6591,20.6677,564072.0
2016-09-02 15:40:00,24.16,24.17,24.15,24.16,880089.0,20.6677,20.6762,20.6591,20.6677,880089.0
2016-09-02 15:50:00,24.16,24.17,24.15,24.16,1613544.0,20.6677,20.6762,20.6591,20.6677,1613544.0
2016-09-06 09:30:00,24.21,24.27,24.16,24.19,1201560.0,20.7104,20.7618,20.6677,20.6933,1201560.0
2016-09-06 09:40:00,24.2,24.21,24.14,24.14,1133025.0,20.7019,20.7104,20.6506,20.6506,1133025.0
2016-09-06 09:50:00,24.15,24.15,24.07,24.1,560814.0,20.6591,20.6591,20.5907,20.6163,560814.0
2016-09-06 10:00:00,24.09,24.14,24.08,24.14,867570.0,20.6078,20.6506,20.5992,20.6506,867570.0
2016-09-06 10:10:00,24.14,24.14,24.11,24.12,510279.0,20.6506,20.6506,20.6249,20.6335,510279.0
2016-09-06 10:20:00,24.12,24.16,24.12,24.15,389808.0,20.6335,20.6677,20.6335,20.6591,389808.0
2016-09-06 10:30:00,24.15,24.16,24.13,24.15,431490.0,20.6591,20.6677,20.642,20.6591,431490.0
2016-09-06 10:40:00,24.14,24.17,24.13,24.16,288183.0,20.6506,20.6762,20.642,20.6677,288183.0
2016-09-06 10:50:00,24.16,24.18,24.14,24.17,323754.0,20.6677,20.6848,20.6506,20.6762,323754.0
2016-09-06 11:00:00,24.17,24.17,24.14,24.15,692304.0,20.6762,20.6762,20.6506,20.6591,692304.0
2016-09-06 11:10:00,24.15,24.15,24.14,24.14,647343.0,20.6591,20.6591,20.6506,20.6506,647343.0
2016-09-06 11:20:00,24.15,24.17,24.14,24.17,494247.0,20.6591,20.6762,20.6506,20.6762,494247.0
2016-09-06 11:30:00,24.17,24.21,24.17,24.21,580605.0,20.6762,20.7104,20.6762,20.7104,580605.0
2016-09-06 11:40:00,24.21,24.26,24.2,24.25,587055.0,20.7104,20.7532,20.7019,20.7447,587055.0
2016-09-06 11:50:00,24.25,24.26,24.23,24.25,489993.0,20.7447,20.7532,20.7276,20.7447,489993.0
2016-09-06 12:00:00,24.25,24.29,24.25,24.29,532554.0,20.7447,20.7789,20.7447,20.7789,532554.0
2016-09-06 12:10:00,24.29,24.31,24.27,24.31,627693.0,20.7789,20.796,20.7618,20.796,627693.0
2016-09-06 12:20:00,24.31,24.32,24.29,24.32,456552.0,20.796,20.8045,20.7789,20.8045,456552.0
2016-09-06 12:30:00,24.32,24.33,24.31,24.33,432747.0,20.8045,20.8131,20.796,20.8131,432747.0
2016-09-06 12:40:00,24.32,24.36,24.32,24.35,614094.0,20.8045,20.8388,20.8045,20.8302,614094.0
2016-09-06 12:50:00,24.35,24.35,24.32,24.33,437799.0,20.8302,20.8302,20.8045,20.8131,437799.0
2016-09-06 13:00:00,24.33,24.35,24.33,24.35,500091.0,20.8131,20.8302,20.8131,20.8302,500091.0
2016-09-06 13:10:00,24.34,24.36,24.34,24.34,430359.0,20.8217,20.8388,20.8217,20.8217,430359.0
2016-09-06 13:20:00,24.35,24.36,24.34,24.34,609057.0,20.8302,20.8388,20.8217,20.8217,609057.0
2016-09-06 13:30:00,24.34,24.35,24.33,24.33,358134.0,20.8217,20.8302,20.8131,20.8131,358134.0
2016-09-06 13:40:00,24.34,24.35,24.33,24.34,425658.0,20.8217,20.8302,20.8131,20.8217,425658.0
2016-09-06 13:50:00,24.34,24.36,24.33,24.33,705075.0,20.8217,20.8388,20.8131,20.8131,705075.0
2016-09-06 14:00:00,24.34,24.34,24.33,24.34,373584.0,20.8217,20.8217,20.8131,20.8217,373584.0
2016-09-06 14:10:00,24.34,24.34,24.33,24.34,394383.0,20.8217,20.8217,20.8131,20.8217,394383.0
2016-09-06 14:20:00,24.34,24.35,24.33,24.33,480024.0,20.8217,20.8302,20.8131,20.8131,480024.0
2016-09-06 14:30:00,24.33,24.33,24.29,24.29,452307.0,20.8131,20.8131,20.7789,20.7789,452307.0
2016-09-06 14:40:00,24.29,24.3,24.29,24.3,321021.0,20.7789,20.7874,20.7789,20.7874,321021.0
2016-09-06 14:50:00,24.3,24.31,24.29,24.31,346653.0,20.7874,20.796,20.7789,20.796,346653.0
2016-09-06 15:00:00,24.31,24.32,24.31,24.32,548586.0,20.796,20.8045,20.796,20.8045,548586.0
2016-09-06 15:10:00,24.32,24.34,24.32,24.34,775218.0,20.8045,20.8217,20.8045,20.8217,775218.0
2016-09-06 15:20:00,24.34,24.34,24.33,24.34,364002.0,20.8217,20.8217,20.8131,20.8217,364002.0
2016-09-06 15:30:00,24.34,24.34,24.32,24.34,819144.0,20.8217,20.8217,20.8045,20.8217,819144.0
2016-09-06 15:40:00,24.34,24.34,24.33,24.34,1054785.0,20.8217,20.8217,20.8131,20.8217,1054785.0
2016-09-06 15:50:00,24.34,24.35,24.32,24.34,2753394.0,20.8217,20.8302,20.8045,20.8217,2753394.0
2016-09-07 09:30:00,24.33,24.35,24.19,24.2,2587317.0,20.8131,20.8302,20.6933,20.7019,2587317.0
2016-09-07 09:40:00,24.2,24.26,24.19,24.25,1426182.0,20.7019,20.7532,20.6933,20.7447,1426182.0
2016-09-07 09:50:00,24.25,24.27,24.24,24.26,706899.0,20.7447,20.7618,20.7361,20.7532,706899.0
2016-09-07 10:00:00,24.26,24.29,24.25,24.26,1258671.0,20.7532,20.7789,20.7447,20.7532,1258671.0
2016-09-07 10:10:00,24.26,24.27,24.2,24.22,630084.0,20.7532,20.7618,20.7019,20.719,630084.0
2016-09-07 10:20:00,24.22,24.25,24.21,24.22,557943.0,20.719,20.7447,20.7104,20.719,557943.0
2016-09-07 10:30:00,24.22,24.22,24.18,24.21,345351.0,20.719,20.719,20.6848,20.7104,345351.0
2016-09-07 10:40:00,24.21,24.23,24.2,24.21,415989.0,20.7104,20.7276,20.7019,20.7104,415989.0
2016-09-07 10:50:00,24.21,24.21,24.16,24.17,424497.0,20.7104,20.7104,20.6677,20.6762,424497.0
2016-09-07 11:00:00,24.17,24.2,24.16,24.18,498279.0,20.6762,20.7019,20.6677,20.6848,498279.0
2016-09-07 11:10:00,24.18,24.18,24.15,24.17,469152.0,20.6848,20.6848,20.6591,20.6762,469152.0
2016-09-07 11:20:00,24.16,24.17,24.14,24.15,492711.0,20.6677,20.6762,20.6506,20.6591,492711.0
2016-09-07 11:30:00,24.15,24.15,24.12,24.14,589503.0,20.6591,20.6591,20.6335,20.6506,589503.0
2016-09-07 11:40:00,24.14,24.14,24.08,24.08,645855.0,20.6506,20.6506,20.5992,20.5992,645855.0
2016-09-07 11:50:00,24.08,24.11,24.07,24.1,412182.0,20.5992,20.6249,20.5907,20.6163,412182.0
2016-09-07 12:00:00,24.1,24.11,24.07,24.08,285459.0,20.6163,20.6249,20.5907,20.5992,285459.0
2016-09-07 12:10:00,24.08,24.09,24.06,24.07,286935.0,20.5992,20.6078,20.5821,20.5907,286935.0
2016-09-07 12:20:00,24.07,24.09,24.06,24.07,683178.0,20.5907,20.6078,20.5821,20.5907,683178.0
2016-09-07 12:30:00,24.07,24.09,24.05,24.07,356463.0,20.5907,20.6078,20.5736,20.5907,356463.0
2016-09-07 12:40:00,24.07,24.08,24.06,24.07,441351.0,20.5907,20.5992,20.5821,20.5907,441351.0
2016-09-07 12:50:00,24.07,24.08,24.05,24.05,375636.0,20.5907,20.5992,20.5736,20.5736,375636.0
2016-09-07 13:00:00,24.05,24.07,24.05,24.05,459381.0,20.5736,20.5907,20.5736,20.5736,459381.0
2016-09-07 13:10:00,24.06,24.07,24.02,24.06,686457.0,20.5821,20.5907,20.5479,20.5821,686457.0
2016-09-07 13:20:00,24.06,24.07,24.04,24.05,229155.0,20.5821,20.5907,20.565,20.5736,229155.0
2016-09-07 13:30:00,24.05,24.06,24.04,24.05,312828.0,20.5736,20.5821,20.565,20.5736,312828.0
2016-09-07 13:40:00,24.05,24.05,24.04,24.04,539280.0,20.5736,20.5736,20.565,20.565,539280.0
2016-09-07 13:50:00,24.04,24.05,24.02,24.02,576597.0,20.565,20.5736,20.5479,20.5479,576597.0
2016-09-07 14:00:00,24.02,24.06,24.02,24.04,429072.0,20.5479,20.5821,20.5479,20.565,429072.0
2016-09-07 14:10:00,24.04,24.09,24.04,24.08,477897.0,20.565,20.6078,20.565,20.5992,477897.0
2016-09-07 14:20:00,24.08,24.1,24.08,24.08,547575.0,20.5992,20.6163,20.5992,20.5992,547575.0
2016-09-07 14:30:00,24.08,24.08,24.05,24.07,494820.0,20.5992,20.5992,20.5736,20.5907,494820.0
2016-09-07 14:40:00,24.08,24.09,24.07,24.07,373041.0,20.5992,20.6078,20.5907,20.5907,373041.0
2016-09-07 14:50:00,24.07,24.09,24.07,24.09,461709.0,20.5907,20.6078,20.5907,20.6078,461709.0
2016-09-07 15:00:00,24.09,24.09,24.08,24.08,335097.0,20.6078,20.6078,20.5992,20.5992,335097.0
2016-09-07 15:10:00,24.09,24.09,24.08,24.09,314682.0,20.6078,20.6078,20.5992,20.6078,314682.0
2016-09-07 15:20:00,24.09,24.09,24.04,24.04,515190.0,20.6078,20.6078,20.565,20.565,515190.0
2016-09-07 15:30:00,24.04,24.05,24.04,24.04,584643.0,20.565,20.5736,20.565,20.565,584643.0
2016-09-07 15:40:00,24.04,24.04,24.03,24.03,596730.0,20.565,20.565,20.5565,20.5565,596730.0
2016-09-07 15:50:00,24.03,24.05,24.0,24.02,2670843.0,20.5565,20.5736,20.5308,20.5479,2670843.0
2016-09-08 09:30:00,23.96,24.06,23.93,23.96,1634676.0,20.4966,20.5821,20.4709,20.4966,1634676.0
2016-09-08 09:40:00,23.96,24.04,23.94,24.03,788301.0,20.4966,20.565,20.4795,20.5565,788301.0
2016-09-08 09:50:00,24.03,24.08,24.01,24.02,655098.0,20.5565,20.5992,20.5394,20.5479,655098.0
2016-09-08 10:00:00,24.02,24.09,24.02,24.09,758412.0,20.5479,20.6078,20.5479,20.6078,758412.0
2016-09-08 10:10:00,24.09,24.11,24.04,24.05,487326.0,20.6078,20.6249,20.565,20.5736,487326.0
2016-09-08 10:20:00,24.05,24.09,24.04,24.06,586287.0,20.5736,20.6078,20.565,20.5821,586287.0
2016-09-08 10:30:00,24.06,24.09,24.05,24.07,696681.0,20.5821,20.6078,20.5736,20.5907,696681.0
2016-09-08 10:40:00,24.07,24.09,24.06,24.06,334176.0,20.5907,20.6078,20.5821,20.5821,334176.0
2016-09-08 10:50:00,24.06,24.06,24.04,24.06,485886.0,20.5821,20.5821,20.565,20.5821,485886.0
2016-09-08 11:00:00,24.06,24.07,24.0,24.02,571371.0,20.5821,20.5907,20.5308,20.5479,571371.0
2016-09-08 11:10:00,24.03,24.04,24.01,24.01,579438.0,20.5565,20.565,20.5394,20.5394,579438.0
2016-09-08 11:20:00,24.01,24.05,24.01,24.02,467181.0,20.5394,20.5736,20.5394,20.5479,467181.0
2016-09-08 11:30:00,24.02,24.03,24.0,24.02,517638.0,20.5479,20.5565,20.5308,20.5479,517638.0
2016-09-08 11:40:00,24.02,24.02,23.99,24.01,338082.0,20.5479,20.5479,20.5222,20.5394,338082.0
2016-09-08 11:50:00,24.01,24.02,23.97,23.98,345942.0,20.5394,20.5479,20.5051,20.5137,345942.0
2016-09-08 12:00:00,23.99,24.01,23.97,24.0,1118256.0,20.5222,20.5394,20.5051,20.5308,1118256.0
2016-09-08 12:10:00,24.0,24.01,23.97,24.0,245346.0,20.5308,20.5394,20.5051,20.5308,245346.0
2016-09-08 12:20:00,24.0,24.02,23.99,24.01,248670.0,20.5308,20.5479,20.5222,20.5394,248670.0
2016-09-08 12:30:00,24.0,24.02,23.98,24.01,259146.0,20.5308,20.5479,20.5137,20.5394,259146.0
2016-09-08 12:40:00,24.01,24.03,24.01,24.03,447033.0,20.5394,20.5565,20.5394,20.5565,447033.0
2016-09-08 12:50:00,24.03,24.03,23.99,23.99,266097.0,20.5565,20.5565,20.5222,20.5222,266097.0
2016-09-08 13:00:00,24.0,24.0,23.96,23.97,256224.0,20.5308,20.5308,20.4966,20.5051,256224.0
2016-09-08 13:10:00,23.97,23.97,23.95,23.96,153957.0,20.5051,20.5051,20.488,20.4966,153957.0
2016-09-08 13:20:00,23.96,23.96,23.94,23.95,177870.0,20.4966,20.4966,20.4795,20.488,177870.0
2016-09-08 13:30:00,23.95,23.96,23.93,23.93,279333.0,20.488,20.4966,20.4709,20.4709,279333.0
2016-09-08 13:40:00,23.93,23.95,23.93,23.93,481845.0,20.4709,20.488,20.4709,20.4709,481845.0
2016-09-08 13:50:00,23.93,23.97,23.92,23.97,441375.0,20.4709,20.5051,20.4624,20.5051,441375.0
2016-09-08 14:00:00,23.97,23.98,23.95,23.95,550047.0,20.5051,20.5137,20.488,20.488,550047.0
2016-09-08 14:10:00,23.95,23.96,23.93,23.95,272679.0,20.488,20.4966,20.4709,20.488,272679.0
2016-09-08 14:20:00,23.95,23.96,23.94,23.96,225612.0,20.488,20.4966,20.4795,20.4966,225612.0
2016-09-08 14:30:00,23.96,23.99,23.95,23.96,351987.0,20.4966,20.5222,20.488,20.4966,351987.0
2016-09-08 14:40:00,23.96,23.97,23.94,23.96,339822.0,20.4966,20.5051,20.4795,20.4966,339822.0
2016-09-08 14:50:00,23.96,23.99,23.94,23.97,329691.0,20.4966,20.5222,20.4795,20.5051,329691.0
2016-09-08 15:00:00,23.98,23.99,23.97,23.97,455928.0,20.5137,20.5222,20.5051,20.5051,455928.0
2016-09-08 15:10:00,23.98,23.99,23.96,23.97,490224.0,20.5137,20.5222,20.4966,20.5051,490224.0
2016-09-08 15:20:00,23.97,23.97,23.94,23.94,556422.0,20.5051,20.5051,20.4795,20.4795,556422.0
2016-09-08 15:30:00,23.94,23.96,23.94,23.95,703608.0,20.4795,20.4966,20.4795,20.488,703608.0
2016-09-08 15:40:00,23.95,23.95,23.9,23.91,1026351.0,20.488,20.488,20.4453,20.4538,1026351.0
2016-09-08 15:50:00,23.92,23.95,23.91,23.93,1930974.0,20.4624,20.488,20.4538,20.4709,1930974.0
2016-09-09 09:30:00,23.77,23.84,23.65,23.66,1370163.0,20.3341,20.3939,20.2314,20.24,1370163.0
2016-09-09 09:40:00,23.66,23.67,23.63,23.64,1262430.0,20.24,20.2485,20.2143,20.2228,1262430.0
2016-09-09 09:50:00,23.64,23.66,23.61,23.61,1031052.0,20.2228,20.24,20.1972,20.1972,1031052.0
2016-09-09 10:00:00,23.61,23.62,23.55,23.55,1024872.0,20.1972,20.2057,20.1459,20.1459,1024872.0
2016-09-09 10:10:00,23.55,23.62,23.54,23.58,1215783.0,20.1459,20.2057,20.1373,20.1715,1215783.0
2016-09-09 10:20:00,23.58,23.58,23.53,23.53,851310.0,20.1715,20.1715,20.1287,20.1287,851310.0
2016-09-09 10:30:00,23.53,23.53,23.5,23.52,1174239.0,20.1287,20.1287,20.1031,20.1202,1174239.0
2016-09-09 10:40:00,23.51,23.52,23.5,23.51,874815.0,20.1116,20.1202,20.1031,20.1116,874815.0
2016-09-09 10:50:00,23.51,23.51,23.48,23.49,786240.0,20.1116,20.1116,20.086,20.0945,786240.0
2016-09-09 11:00:00,23.49,23.51,23.48,23.51,951750.0,20.0945,20.1116,20.086,20.1116,951750.0
2016-09-09 11:10:00,23.5,23.54,23.5,23.54,1062192.0,20.1031,20.1373,20.1031,20.1373,1062192.0
2016-09-09 11:20:00,23.54,23.55,23.51,23.54,441564.0,20.1373,20.1459,20.1116,20.1373,441564.0
2016-09-09 11:30:00,23.54,23.57,23.54,23.55,484584.0,20.1373,20.163,20.1373,20.1459,484584.0
2016-09-09 11:40:00,23.55,23.56,23.52,23.55,559770.0,20.1459,20.1544,20.1202,20.1459,559770.0
2016-09-09 11:50:00,23.55,23.56,23.52,23.53,451950.0,20.1459,20.1544,20.1202,20.1287,451950.0
2016-09-09 12:00:00,23.53,23.54,23.49,23.51,637812.0,20.1287,20.1373,20.0945,20.1116,637812.0
2016-09-09 12:10:00,23.51,23.51,23.47,23.47,635139.0,20.1116,20.1116,20.0774,20.0774,635139.0
2016-09-09 12:20:00,23.47,23.49,23.46,23.46,504213.0,20.0774,20.0945,20.0689,20.0689,504213.0
2016-09-09 12:30:00,23.46,23.49,23.46,23.47,354864.0,20.0689,20.0945,20.0689,20.0774,354864.0
2016-09-09 12:40:00,23.47,23.5,23.46,23.49,371790.0,20.0774,20.1031,20.0689,20.0945,371790.0
2016-09-09 12:50:00,23.49,23.5,23.47,23.47,412131.0,20.0945,20.1031,20.0774,20.0774,412131.0
2016-09-09 13:00:00,23.47,23.49,23.46,23.48,444900.0,20.0774,20.0945,20.0689,20.086,444900.0
2016-09-09 13:10:00,23.48,23.49,23.46,23.47,412629.0,20.086,20.0945,20.0689,20.0774,412629.0
2016-09-09 13:20:00,23.47,23.51,23.46,23.5,400266.0,20.0774,20.1116,20.0689,20.1031,400266.0
2016-09-09 13:30:00,23.5,23.51,23.49,23.5,450924.0,20.1031,20.1116,20.0945,20.1031,450924.0
2016-09-09 13:40:00,23.5,23.51,23.45,23.46,500103.0,20.1031,20.1116,20.0603,20.0689,500103.0
2016-09-09 13:50:00,23.46,23.48,23.46,23.47,460881.0,20.0689,20.086,20.0689,20.0774,460881.0
2016-09-09 14:00:00,23.47,23.52,23.46,23.5,514743.0,20.0774,20.1202,20.0689,20.1031,514743.0
2016-09-09 14:10:00,23.5,23.55,23.49,23.55,497142.0,20.1031,20.1459,20.0945,20.1459,497142.0
2016-09-09 14:20:00,23.55,23.56,23.54,23.56,888522.0,20.1459,20.1544,20.1373,20.1544,888522.0
2016-09-09 14:30:00,23.56,23.6,23.55,23.59,556581.0,20.1544,20.1886,20.1459,20.1801,556581.0
2016-09-09 14:40:00,23.59,23.59,23.56,23.58,437484.0,20.1801,20.1801,20.1544,20.1715,437484.0
2016-09-09 14:50:00,23.58,23.6,23.57,23.58,576432.0,20.1715,20.1886,20.163,20.1715,576432.0
2016-09-09 15:00:00,23.58,23.59,23.57,23.57,637965.0,20.1715,20.1801,20.163,20.163,637965.0
2016-09-09 15:10:00,23.57,23.58,23.55,23.55,465144.0,20.163,20.1715,20.1459,20.1459,465144.0
2016-09-09 15:20:00,23.55,23.58,23.52,23.52,477594.0,20.1459,20.1715,20.1202,20.1202,477594.0
2016-09-09 15:30:00,23.52,23.53,23.47,23.48,747978.0,20.1202,20.1287,20.0774,20.086,747978.0
2016-09-09 15:40:00,23.48,23.5,23.47,23.48,1057338.0,20.086,20.1031,20.0774,20.086,1057338.0
2016-09-09 15:50:00,23.48,23.48,23.44,23.45,2080926.0,20.086,20.086,20.0518,20.0603,2080926.0
2016-09-12 09:30:00,23.6,23.87,23.57,23.84,2523702.0,20.1886,20.4196,20.163,20.3939,2523702.0
2016-09-12 09:40:00,23.83,23.83,23.73,23.76,1327269.0,20.3854,20.3854,20.2998,20.3255,1327269.0
2016-09-12 09:50:00,23.75,23.75,23.7,23.7,947265.0,20.3169,20.3169,20.2742,20.2742,947265.0
2016-09-12 10:00:00,23.7,23.74,23.68,23.69,1125414.0,20.2742,20.3084,20.2571,20.2656,1125414.0
2016-09-12 10:10:00,23.68,23.71,23.67,23.69,722430.0,20.2571,20.2827,20.2485,20.2656,722430.0
2016-09-12 10:20:00,23.69,23.77,23.68,23.77,628176.0,20.2656,20.3341,20.2571,20.3341,628176.0
2016-09-12 10:30:00,23.77,23.79,23.74,23.75,572565.0,20.3341,20.3512,20.3084,20.3169,572565.0
2016-09-12 10:40:00,23.75,23.77,23.71,23.72,284427.0,20.3169,20.3341,20.2827,20.2913,284427.0
2016-09-12 10:50:00,23.72,23.72,23.67,23.69,431736.0,20.2913,20.2913,20.2485,20.2656,431736.0
2016-09-12 11:00:00,23.69,23.7,23.63,23.63,817167.0,20.2656,20.2742,20.2143,20.2143,817167.0
2016-09-12 11:10:00,23.63,23.68,23.63,23.67,529986.0,20.2143,20.2571,20.2143,20.2485,529986.0
2016-09-12 11:20:00,23.67,23.68,23.65,23.65,417612.0,20.2485,20.2571,20.2314,20.2314,417612.0
2016-09-12 11:30:00,23.65,23.71,23.64,23.7,498165.0,20.2314,20.2827,20.2228,20.2742,498165.0
2016-09-12 11:40:00,23.7,23.73,23.68,23.7,413814.0,20.2742,20.2998,20.2571,20.2742,413814.0
2016-09-12 11:50:00,23.7,23.72,23.68,23.7,302727.0,20.2742,20.2913,20.2571,20.2742,302727.0
2016-09-12 12:00:00,23.71,23.72,23.69,23.72,262701.0,20.2827,20.2913,20.2656,20.2913,262701.0
2016-09-12 12:10:00,23.72,23.72,23.71,23.72,226215.0,20.2913,20.2913,20.2827,20.2913,226215.0
2016-09-12 12:20:00,23.72,23.76,23.72,23.76,362640.0,20.2913,20.3255,20.2913,20.3255,362640.0
2016-09-12 12:30:00,23.76,23.79,23.76,23.78,367473.0,20.3255,20.3512,20.3255,20.3426,367473.0
2016-09-12 12:40:00,23.78,23.79,23.76,23.77,396603.0,20.3426,20.3512,20.3255,20.3341,396603.0
2016-09-12 12:50:00,23.77,23.83,23.76,23.81,518889.0,20.3341,20.3854,20.3255,20.3683,518889.0
2016-09-12 13:00:00,23.81,23.85,23.81,23.84,692874.0,20.3683,20.4025,20.3683,20.3939,692874.0
2016-09-12 13:10:00,23.84,23.96,23.84,23.88,1158759.0,20.3939,20.4966,20.3939,20.4281,1158759.0
2016-09-12 13:20:00,23.88,23.89,23.79,23.82,645159.0,20.4281,20.4367,20.3512,20.3768,645159.0
2016-09-12 13:30:00,23.82,23.84,23.78,23.83,506598.0,20.3768,20.3939,20.3426,20.3854,506598.0
2016-09-12 13:40:00,23.84,23.89,23.81,23.88,404913.0,20.3939,20.4367,20.3683,20.4281,404913.0
2016-09-12 13:50:00,23.88,23.91,23.86,23.9,435387.0,20.4281,20.4538,20.411,20.4453,435387.0
2016-09-12 14:00:00,23.89,23.94,23.89,23.93,619500.0,20.4367,20.4795,20.4367,20.4709,619500.0
2016-09-12 14:10:00,23.93,23.96,23.92,23.95,464304.0,20.4709,20.4966,20.4624,20.488,464304.0
2016-09-12 14:20:00,23.95,23.98,23.94,23.95,475053.0,20.488,20.5137,20.4795,20.488,475053.0
2016-09-12 14:30:00,23.96,24.0,23.95,24.0,422064.0,20.4966,20.5308,20.488,20.5308,422064.0
2016-09-12 14:40:00,24.0,24.01,23.93,23.94,831108.0,20.5308,20.5394,20.4709,20.4795,831108.0
2016-09-12 14:50:00,23.93,24.0,23.93,23.98,654411.0,20.4709,20.5308,20.4709,20.5137,654411.0
2016-09-12 15:00:00,23.98,24.03,23.97,24.03,579939.0,20.5137,20.5565,20.5051,20.5565,579939.0
2016-09-12 15:10:00,24.03,24.03,23.99,23.99,714189.0,20.5565,20.5565,20.5222,20.5222,714189.0
2016-09-12 15:20:00,23.99,24.04,23.98,24.04,650586.0,20.5222,20.565,20.5137,20.565,650586.0
2016-09-12 15:30:00,24.04,24.06,23.99,24.03,905136.0,20.565,20.5821,20.5222,20.5565,905136.0
2016-09-12 15:40:00,24.03,24.08,24.03,24.03,1110129.0,20.5565,20.5992,20.5565,20.5565,1110129.0
2016-09-12 15:50:00,24.03,24.03,23.97,23.98,2595771.0,20.5565,20.5565,20.5051,20.5137,2595771.0
2016-09-13 09:30:00,23.95,23.95,23.72,23.84,1091028.0,20.488,20.488,20.2913,20.3939,1091028.0
2016-09-13 09:40:00,23.84,23.9,23.84,23.89,593964.0,20.3939,20.4453,20.3939,20.4367,593964.0
2016-09-13 09:50:00,23.89,23.95,23.89,23.94,689148.0,20.4367,20.488,20.4367,20.4795,689148.0
2016-09-13 10:00:00,23.94,23.97,23.89,23.89,529929.0,20.4795,20.5051,20.4367,20.4367,529929.0
2016-09-13 10:10:00,23.89,23.94,23.87,23.9,392415.0,20.4367,20.4795,20.4196,20.4453,392415.0
2016-09-13 10:20:00,23.9,23.93,23.88,23.92,438810.0,20.4453,20.4709,20.4281,20.4624,438810.0
2016-09-13 10:30:00,23.92,23.94,23.9,23.9,414099.0,20.4624,20.4795,20.4453,20.4453,414099.0
2016-09-13 10:40:00,23.91,23.92,23.84,23.86,519942.0,20.4538,20.4624,20.3939,20.411,519942.0
2016-09-13 10:50:00,23.86,23.91,23.85,23.91,366120.0,20.411,20.4538,20.4025,20.4538,366120.0
2016-09-13 11:00:00,23.91,23.93,23.89,23.92,285057.0,20.4538,20.4709,20.4367,20.4624,285057.0
2016-09-13 11:10:00,23.92,23.93,23.9,23.9,415293.0,20.4624,20.4709,20.4453,20.4453,415293.0
2016-09-13 11:20:00,23.9,23.92,23.89,23.89,252069.0,20.4453,20.4624,20.4367,20.4367,252069.0
2016-09-13 11:30:00,23.89,23.89,23.85,23.88,268923.0,20.4367,20.4367,20.4025,20.4281,268923.0
2016-09-13 11:40:00,23.88,23.9,23.86,23.88,192210.0,20.4281,20.4453,20.411,20.4281,192210.0
2016-09-13 11:50:00,23.88,23.9,23.86,23.9,349938.0,20.4281,20.4453,20.411,20.4453,349938.0
2016-09-13 12:00:00,23.9,23.91,23.88,23.89,470490.0,20.4453,20.4538,20.4281,20.4367,470490.0
2016-09-13 12:10:00,23.89,23.91,23.89,23.9,314424.0,20.4367,20.4538,20.4367,20.4453,314424.0
2016-09-13 12:20:00,23.9,23.9,23.85,23.85,305832.0,20.4453,20.4453,20.4025,20.4025,305832.0
2016-09-13 12:30:00,23.85,23.87,23.83,23.87,229122.0,20.4025,20.4196,20.3854,20.4196,229122.0
2016-09-13 12:40:00,23.87,23.88,23.84,23.84,163740.0,20.4196,20.4281,20.3939,20.3939,163740.0
2016-09-13 12:50:00,23.84,23.93,23.81,23.84,322428.0,20.3939,20.4709,20.3683,20.3939,322428.0
2016-09-13 13:00:00,23.84,23.84,23.79,23.84,260121.0,20.3939,20.3939,20.3512,20.3939,260121.0
2016-09-13 13:10:00,23.83,23.89,23.83,23.88,383694.0,20.3854,20.4367,20.3854,20.4281,383694.0
2016-09-13 13:20:00,23.88,23.91,23.86,23.9,331803.0,20.4281,20.4538,20.411,20.4453,331803.0
2016-09-13 13:30:00,23.9,23.92,23.86,23.87,368178.0,20.4453,20.4624,20.411,20.4196,368178.0
2016-09-13 13:40:00,23.87,23.89,23.82,23.83,301023.0,20.4196,20.4367,20.3768,20.3854,301023.0
2016-09-13 13:50:00,23.83,23.84,23.81,23.83,257397.0,20.3854,20.3939,20.3683,20.3854,257397.0
2016-09-13 14:00:00,23.83,23.85,23.81,23.84,263076.0,20.3854,20.4025,20.3683,20.3939,263076.0
2016-09-13 14:10:00,23.84,23.84,23.79,23.79,336213.0,20.3939,20.3939,20.3512,20.3512,336213.0
2016-09-13 14:20:00,23.79,23.83,23.79,23.81,368181.0,20.3512,20.3854,20.3512,20.3683,368181.0
2016-09-13 14:30:00,23.81,23.84,23.8,23.84,308637.0,20.3683,20.3939,20.3597,20.3939,308637.0
2016-09-13 14:40:00,23.84,23.87,23.84,23.86,474612.0,20.3939,20.4196,20.3939,20.411,474612.0
2016-09-13 14:50:00,23.86,23.88,23.82,23.82,353808.0,20.411,20.4281,20.3768,20.3768,353808.0
2016-09-13 15:00:00,23.82,23.83,23.79,23.81,344085.0,20.3768,20.3854,20.3512,20.3683,344085.0
2016-09-13 15:10:00,23.81,23.83,23.78,23.81,504066.0,20.3683,20.3854,20.3426,20.3683,504066.0
2016-09-13 15:20:00,23.81,23.84,23.8,23.83,570498.0,20.3683,20.3939,20.3597,20.3854,570498.0
2016-09-13 15:30:00,23.83,23.86,23.83,23.86,693972.0,20.3854,20.411,20.3854,20.411,693972.0
2016-09-13 15:40:00,23.86,23.86,23.79,23.84,892404.0,20.411,20.411,20.3512,20.3939,892404.0
2016-09-13 15:50:00,23.84,23.89,23.81,23.82,2043588.0,20.3939,20.4367,20.3683,20.3768,2043588.0
2016-09-14 09:30:00,23.87,23.9,23.82,23.84,833961.0,20.4196,20.4453,20.3768,20.3939,833961.0
2016-09-14 09:40:00,23.84,23.91,23.81,23.9,593217.0,20.3939,20.4538,20.3683,20.4453,593217.0
2016-09-14 09:50:00,23.9,23.97,23.88,23.96,578127.0,20.4453,20.5051,20.4281,20.4966,578127.0
2016-09-14 10:00:00,23.96,23.99,23.94,23.96,904218.0,20.4966,20.5222,20.4795,20.4966,904218.0
2016-09-14 10:10:00,23.96,24.02,23.94,23.99,978606.0,20.4966,20.5479,20.4795,20.5222,978606.0
2016-09-14 10:20:00,23.99,24.01,23.96,23.97,460410.0,20.5222,20.5394,20.4966,20.5051,460410.0
2016-09-14 10:30:00,23.98,24.02,23.97,24.0,617868.0,20.5137,20.5479,20.5051,20.5308,617868.0
2016-09-14 10:40:00,24.0,24.0,23.95,23.95,386001.0,20.5308,20.5308,20.488,20.488,386001.0
2016-09-14 10:50:00,23.95,23.98,23.91,23.95,577533.0,20.488,20.5137,20.4538,20.488,577533.0
2016-09-14 11:00:00,23.95,24.0,23.94,24.0,778818.0,20.488,20.5308,20.4795,20.5308,778818.0
2016-09-14 11:10:00,24.0,24.01,23.97,23.97,460797.0,20.5308,20.5394,20.5051,20.5051,460797.0
2016-09-14 11:20:00,23.97,24.01,23.96,23.98,321024.0,20.5051,20.5394,20.4966,20.5137,321024.0
2016-09-14 11:30:00,23.98,23.99,23.95,23.99,302070.0,20.5137,20.5222,20.488,20.5222,302070.0
2016-09-14 11:40:00,23.99,24.0,23.96,23.97,244728.0,20.5222,20.5308,20.4966,20.5051,244728.0
2016-09-14 11:50:00,23.97,24.0,23.97,23.99,381837.0,20.5051,20.5308,20.5051,20.5222,381837.0
2016-09-14 12:00:00,23.99,24.01,23.96,23.97,519756.0,20.5222,20.5394,20.4966,20.5051,519756.0
2016-09-14 12:10:00,23.97,24.0,23.95,23.99,528054.0,20.5051,20.5308,20.488,20.5222,528054.0
2016-09-14 12:20:00,24.0,24.0,23.96,23.96,240960.0,20.5308,20.5308,20.4966,20.4966,240960.0
2016-09-14 12:30:00,23.96,23.97,23.93,23.93,246825.0,20.4966,20.5051,20.4709,20.4709,246825.0
2016-09-14 12:40:00,23.93,23.94,23.91,23.91,239667.0,20.4709,20.4795,20.4538,20.4538,239667.0
2016-09-14 12:50:00,23.91,23.91,23.88,23.89,243210.0,20.4538,20.4538,20.4281,20.4367,243210.0
2016-09-14 13:00:00,23.89,23.89,23.87,23.87,193284.0,20.4367,20.4367,20.4196,20.4196,193284.0
2016-09-14 13:10:00,23.87,23.87,23.86,23.87,258852.0,20.4196,20.4196,20.411,20.4196,258852.0
2016-09-14 13:20:00,23.87,23.89,23.86,23.86,230529.0,20.4196,20.4367,20.411,20.411,230529.0
2016-09-14 13:30:00,23.86,23.89,23.86,23.88,224574.0,20.411,20.4367,20.411,20.4281,224574.0
2016-09-14 13:40:00,23.88,23.89,23.87,23.87,338991.0,20.4281,20.4367,20.4196,20.4196,338991.0
2016-09-14 13:50:00,23.87,23.89,23.86,23.86,320685.0,20.4196,20.4367,20.411,20.411,320685.0
2016-09-14 14:00:00,23.86,23.86,23.82,23.82,353172.0,20.411,20.411,20.3768,20.3768,353172.0
2016-09-14 14:10:00,23.82,23.84,23.8,23.84,288333.0,20.3768,20.3939,20.3597,20.3939,288333.0
2016-09-14 14:20:00,23.84,23.84,23.81,23.83,252753.0,20.3939,20.3939,20.3683,20.3854,252753.0
2016-09-14 14:30:00,23.83,23.83,23.81,23.81,244050.0,20.3854,20.3854,20.3683,20.3683,244050.0
2016-09-14 14:40:00,23.82,23.85,23.8,23.84,285033.0,20.3768,20.4025,20.3597,20.3939,285033.0
2016-09-14 14:50:00,23.84,23.88,23.83,23.87,299001.0,20.3939,20.4281,20.3854,20.4196,299001.0
2016-09-14 15:00:00,23.87,23.88,23.84,23.85,432468.0,20.4196,20.4281,20.3939,20.4025,432468.0
2016-09-14 15:10:00,23.85,23.85,23.83,23.83,322959.0,20.4025,20.4025,20.3854,20.3854,322959.0
2016-09-14 15:20:00,23.83,23.85,23.82,23.82,517749.0,20.3854,20.4025,20.3768,20.3768,517749.0
2016-09-14 15:30:00,23.82,23.84,23.8,23.81,648411.0,20.3768,20.3939,20.3597,20.3683,648411.0
2016-09-14 15:40:00,23.81,23.88,23.81,23.88,824688.0,20.3683,20.4281,20.3683,20.4281,824688.0
2016-09-14 15:50:00,23.88,23.88,23.81,23.84,1616097.0,20.4281,20.4281,20.3683,20.3939,1616097.0
2016-09-15 09:30:00,23.83,23.87,23.75,23.78,524403.0,20.3854,20.4196,20.3169,20.3426,524403.0
2016-09-15 09:40:00,23.78,23.94,23.77,23.93,695652.0,20.3426,20.4795,20.3341,20.4709,695652.0
2016-09-15 09:50:00,23.93,23.99,23.91,23.98,639873.0,20.4709,20.5222,20.4538,20.5137,639873.0
2016-09-15 10:00:00,23.97,23.98,23.93,23.94,451380.0,20.5051,20.5137,20.4709,20.4795,451380.0
2016-09-15 10:10:00,23.94,23.98,23.94,23.98,375675.0,20.4795,20.5137,20.4795,20.5137,375675.0
2016-09-15 10:20:00,23.98,23.99,23.96,23.96,352560.0,20.5137,20.5222,20.4966,20.4966,352560.0
2016-09-15 10:30:00,23.96,24.02,23.96,24.02,493215.0,20.4966,20.5479,20.4966,20.5479,493215.0
2016-09-15 10:40:00,24.02,24.06,23.99,24.05,616347.0,20.5479,20.5821,20.5222,20.5736,616347.0
2016-09-15 10:50:00,24.06,24.06,24.02,24.04,423588.0,20.5821,20.5821,20.5479,20.565,423588.0
2016-09-15 11:00:00,24.04,24.07,24.03,24.07,355275.0,20.565,20.5907,20.5565,20.5907,355275.0
2016-09-15 11:10:00,24.07,24.08,24.05,24.08,363966.0,20.5907,20.5992,20.5736,20.5992,363966.0
2016-09-15 11:20:00,24.08,24.13,24.07,24.12,496827.0,20.5992,20.642,20.5907,20.6335,496827.0
2016-09-15 11:30:00,24.12,24.16,24.12,24.15,721503.0,20.6335,20.6677,20.6335,20.6591,721503.0
2016-09-15 11:40:00,24.15,24.16,24.13,24.13,370644.0,20.6591,20.6677,20.642,20.642,370644.0
2016-09-15 11:50:00,24.13,24.13,24.07,24.07,358002.0,20.642,20.642,20.5907,20.5907,358002.0
2016-09-15 12:00:00,24.07,24.07,24.04,24.05,353955.0,20.5907,20.5907,20.565,20.5736,353955.0
2016-09-15 12:10:00,24.05,24.06,24.04,24.06,255363.0,20.5736,20.5821,20.565,20.5821,255363.0
2016-09-15 12:20:00,24.05,24.06,24.02,24.03,387588.0,20.5736,20.5821,20.5479,20.5565,387588.0
2016-09-15 12:30:00,24.04,24.06,24.01,24.01,168699.0,20.565,20.5821,20.5394,20.5394,168699.0
2016-09-15 12:40:00,24.01,24.04,23.99,24.03,197559.0,20.5394,20.565,20.5222,20.5565,197559.0
2016-09-15 12:50:00,24.03,24.05,24.02,24.03,201009.0,20.5565,20.5736,20.5479,20.5565,201009.0
2016-09-15 13:00:00,24.04,24.06,24.02,24.03,240807.0,20.565,20.5821,20.5479,20.5565,240807.0
2016-09-15 13:10:00,24.03,24.05,24.0,24.04,208662.0,20.5565,20.5736,20.5308,20.565,208662.0
2016-09-15 13:20:00,24.04,24.06,24.03,24.05,216540.0,20.565,20.5821,20.5565,20.5736,216540.0
2016-09-15 13:30:00,24.05,24.07,24.05,24.06,256668.0,20.5736,20.5907,20.5736,20.5821,256668.0
2016-09-15 13:40:00,24.06,24.1,24.06,24.09,301347.0,20.5821,20.6163,20.5821,20.6078,301347.0
2016-09-15 13:50:00,24.1,24.12,24.08,24.11,241314.0,20.6163,20.6335,20.5992,20.6249,241314.0
2016-09-15 14:00:00,24.11,24.12,24.1,24.11,240243.0,20.6249,20.6335,20.6163,20.6249,240243.0
2016-09-15 14:10:00,24.11,24.15,24.1,24.14,289485.0,20.6249,20.6591,20.6163,20.6506,289485.0
2016-09-15 14:20:00,24.15,24.17,24.14,24.16,362028.0,20.6591,20.6762,20.6506,20.6677,362028.0
2016-09-15 14:30:00,24.16,24.16,24.14,24.15,355224.0,20.6677,20.6677,20.6506,20.6591,355224.0
2016-09-15 14:40:00,24.15,24.15,24.11,24.13,729333.0,20.6591,20.6591,20.6249,20.642,729333.0
2016-09-15 14:50:00,24.13,24.15,24.12,24.15,331326.0,20.642,20.6591,20.6335,20.6591,331326.0
2016-09-15 15:00:00,24.15,24.16,24.14,24.15,326664.0,20.6591,20.6677,20.6506,20.6591,326664.0
2016-09-15 15:10:00,24.15,24.17,24.15,24.15,295602.0,20.6591,20.6762,20.6591,20.6591,295602.0
2016-09-15 15:20:00,24.15,24.16,24.11,24.16,774930.0,20.6591,20.6677,20.6249,20.6677,774930.0
2016-09-15 15:30:00,24.15,24.17,24.13,24.17,704628.0,20.6591,20.6762,20.642,20.6762,704628.0
2016-09-15 15:40:00,24.17,24.19,24.16,24.17,981336.0,20.6762,20.6933,20.6677,20.6762,981336.0
2016-09-15 15:50:00,24.17,24.17,24.13,24.13,2056380.0,20.6762,20.6762,20.642,20.642,2056380.0
2016-09-16 09:30:00,24.11,24.26,24.07,24.25,7744095.0,20.6249,20.7532,20.5907,20.7447,7744095.0
2016-09-16 09:40:00,24.25,24.26,24.15,24.16,1059009.0,20.7447,20.7532,20.6591,20.6677,1059009.0
2016-09-16 09:50:00,24.16,24.23,24.12,24.22,926598.0,20.6677,20.7276,20.6335,20.719,926598.0
2016-09-16 10:00:00,24.22,24.22,24.18,24.21,1276209.0,20.719,20.719,20.6848,20.7104,1276209.0
2016-09-16 10:10:00,24.21,24.24,24.2,24.24,690063.0,20.7104,20.7361,20.7019,20.7361,690063.0
2016-09-16 10:20:00,24.24,24.26,24.2,24.23,900084.0,20.7361,20.7532,20.7019,20.7276,900084.0
2016-09-16 10:30:00,24.23,24.25,24.19,24.25,589947.0,20.7276,20.7447,20.6933,20.7447,589947.0
2016-09-16 10:40:00,24.25,24.28,24.21,24.21,668226.0,20.7447,20.7703,20.7104,20.7104,668226.0
2016-09-16 10:50:00,24.21,24.24,24.2,24.21,623700.0,20.7104,20.7361,20.7019,20.7104,623700.0
2016-09-16 11:00:00,24.21,24.22,24.18,24.19,811173.0,20.7104,20.719,20.6848,20.6933,811173.0
2016-09-16 11:10:00,24.19,24.21,24.19,24.2,527517.0,20.6933,20.7104,20.6933,20.7019,527517.0
2016-09-16 11:20:00,24.2,24.21,24.19,24.2,488169.0,20.7019,20.7104,20.6933,20.7019,488169.0
2016-09-16 11:30:00,24.19,24.21,24.18,24.2,527685.0,20.6933,20.7104,20.6848,20.7019,527685.0
2016-09-16 11:40:00,24.2,24.21,24.19,24.2,400389.0,20.7019,20.7104,20.6933,20.7019,400389.0
2016-09-16 11:50:00,24.21,24.22,24.2,24.21,397062.0,20.7104,20.719,20.7019,20.7104,397062.0
2016-09-16 12:00:00,24.22,24.25,24.2,24.24,438384.0,20.719,20.7447,20.7019,20.7361,438384.0
2016-09-16 12:10:00,24.25,24.26,24.24,24.25,504105.0,20.7447,20.7532,20.7361,20.7447,504105.0
2016-09-16 12:20:00,24.24,24.25,24.24,24.25,406368.0,20.7361,20.7447,20.7361,20.7447,406368.0
2016-09-16 12:30:00,24.25,24.28,24.24,24.28,593202.0,20.7447,20.7703,20.7361,20.7703,593202.0
2016-09-16 12:40:00,24.27,24.29,24.26,24.28,599772.0,20.7618,20.7789,20.7532,20.7703,599772.0
2016-09-16 12:50:00,24.28,24.3,24.27,24.29,517338.0,20.7703,20.7874,20.7618,20.7789,517338.0
2016-09-16 13:00:00,24.29,24.3,24.28,24.28,443313.0,20.7789,20.7874,20.7703,20.7703,443313.0
2016-09-16 13:10:00,24.28,24.28,24.24,24.26,740433.0,20.7703,20.7703,20.7361,20.7532,740433.0
2016-09-16 13:20:00,24.26,24.3,24.26,24.29,637182.0,20.7532,20.7874,20.7532,20.7789,637182.0
2016-09-16 13:30:00,24.29,24.3,24.29,24.29,573543.0,20.7789,20.7874,20.7789,20.7789,573543.0
2016-09-16 13:40:00,24.29,24.31,24.29,24.3,635337.0,20.7789,20.796,20.7789,20.7874,635337.0
2016-09-16 13:50:00,24.3,24.3,24.29,24.3,517158.0,20.7874,20.7874,20.7789,20.7874,517158.0
2016-09-16 14:00:00,24.29,24.3,24.27,24.29,455493.0,20.7789,20.7874,20.7618,20.7789,455493.0
2016-09-16 14:10:00,24.29,24.31,24.29,24.3,414774.0,20.7789,20.796,20.7789,20.7874,414774.0
2016-09-16 14:20:00,24.3,24.3,24.26,24.27,406962.0,20.7874,20.7874,20.7532,20.7618,406962.0
2016-09-16 14:30:00,24.28,24.3,24.27,24.29,533901.0,20.7703,20.7874,20.7618,20.7789,533901.0
2016-09-16 14:40:00,24.29,24.31,24.28,24.29,405918.0,20.7789,20.796,20.7703,20.7789,405918.0
2016-09-16 14:50:00,24.29,24.3,24.26,24.27,963477.0,20.7789,20.7874,20.7532,20.7618,963477.0
2016-09-16 15:00:00,24.27,24.28,24.24,24.24,587142.0,20.7618,20.7703,20.7361,20.7361,587142.0
2016-09-16 15:10:00,24.24,24.26,24.24,24.25,361023.0,20.7361,20.7532,20.7361,20.7447,361023.0
2016-09-16 15:20:00,24.26,24.29,24.26,24.28,371538.0,20.7532,20.7789,20.7532,20.7703,371538.0
2016-09-16 15:30:00,24.28,24.32,24.27,24.3,1165107.0,20.7703,20.8045,20.7618,20.7874,1165107.0
2016-09-16 15:40:00,24.3,24.31,24.28,24.3,1271928.0,20.7874,20.796,20.7703,20.7874,1271928.0
2016-09-16 15:50:00,24.3,24.31,24.28,24.29,2153553.0,20.7874,20.796,20.7703,20.7789,2153553.0
2016-09-19 09:30:00,24.21,24.29,24.21,24.25,1042668.0,20.7104,20.7789,20.7104,20.7447,1042668.0
2016-09-19 09:40:00,24.25,24.28,24.24,24.24,625659.0,20.7447,20.7703,20.7361,20.7361,625659.0
2016-09-19 09:50:00,24.24,24.25,24.18,24.21,554979.0,20.7361,20.7447,20.6848,20.7104,554979.0
2016-09-19 10:00:00,24.21,24.24,24.19,24.19,646329.0,20.7104,20.7361,20.6933,20.6933,646329.0
2016-09-19 10:10:00,24.19,24.24,24.19,24.2,551613.0,20.6933,20.7361,20.6933,20.7019,551613.0
2016-09-19 10:20:00,24.21,24.22,24.15,24.17,478869.0,20.7104,20.719,20.6591,20.6762,478869.0
2016-09-19 10:30:00,24.17,24.17,24.13,24.14,420204.0,20.6762,20.6762,20.642,20.6506,420204.0
2016-09-19 10:40:00,24.14,24.15,24.13,24.14,375723.0,20.6506,20.6591,20.642,20.6506,375723.0
2016-09-19 10:50:00,24.14,24.14,24.11,24.12,634377.0,20.6506,20.6506,20.6249,20.6335,634377.0
2016-09-19 11:00:00,24.12,24.13,24.11,24.12,411519.0,20.6335,20.642,20.6249,20.6335,411519.0
2016-09-19 11:10:00,24.12,24.13,24.1,24.1,523053.0,20.6335,20.642,20.6163,20.6163,523053.0
2016-09-19 11:20:00,24.1,24.14,24.09,24.14,498939.0,20.6163,20.6506,20.6078,20.6506,498939.0
2016-09-19 11:30:00,24.14,24.15,24.12,24.15,258000.0,20.6506,20.6591,20.6335,20.6591,258000.0
2016-09-19 11:40:00,24.15,24.17,24.15,24.16,596733.0,20.6591,20.6762,20.6591,20.6677,596733.0
2016-09-19 11:50:00,24.16,24.17,24.15,24.17,568662.0,20.6677,20.6762,20.6591,20.6762,568662.0
2016-09-19 12:00:00,24.17,24.17,24.16,24.17,434199.0,20.6762,20.6762,20.6677,20.6762,434199.0
2016-09-19 12:10:00,24.17,24.17,24.13,24.14,426177.0,20.6762,20.6762,20.642,20.6506,426177.0
2016-09-19 12:20:00,24.14,24.16,24.13,24.15,250380.0,20.6506,20.6677,20.642,20.6591,250380.0
2016-09-19 12:30:00,24.14,24.17,24.14,24.16,182064.0,20.6506,20.6762,20.6506,20.6677,182064.0
2016-09-19 12:40:00,24.16,24.16,24.13,24.13,230706.0,20.6677,20.6677,20.642,20.642,230706.0
2016-09-19 12:50:00,24.13,24.14,24.12,24.13,259953.0,20.642,20.6506,20.6335,20.642,259953.0
2016-09-19 13:00:00,24.12,24.13,24.09,24.1,310524.0,20.6335,20.642,20.6078,20.6163,310524.0
2016-09-19 13:10:00,24.1,24.1,24.08,24.1,502551.0,20.6163,20.6163,20.5992,20.6163,502551.0
2016-09-19 13:20:00,24.1,24.12,24.09,24.11,352881.0,20.6163,20.6335,20.6078,20.6249,352881.0
2016-09-19 13:30:00,24.11,24.12,24.07,24.08,420411.0,20.6249,20.6335,20.5907,20.5992,420411.0
2016-09-19 13:40:00,24.08,24.08,24.04,24.06,439218.0,20.5992,20.5992,20.565,20.5821,439218.0
2016-09-19 13:50:00,24.06,24.08,24.06,24.07,181623.0,20.5821,20.5992,20.5821,20.5907,181623.0
2016-09-19 14:00:00,24.07,24.1,24.07,24.1,211875.0,20.5907,20.6163,20.5907,20.6163,211875.0
2016-09-19 14:10:00,24.1,24.14,24.1,24.12,381315.0,20.6163,20.6506,20.6163,20.6335,381315.0
2016-09-19 14:20:00,24.12,24.14,24.12,24.13,213924.0,20.6335,20.6506,20.6335,20.642,213924.0
2016-09-19 14:30:00,24.12,24.14,24.12,24.14,186297.0,20.6335,20.6506,20.6335,20.6506,186297.0
2016-09-19 14:40:00,24.14,24.15,24.13,24.14,423210.0,20.6506,20.6591,20.642,20.6506,423210.0
2016-09-19 14:50:00,24.14,24.16,24.14,24.15,278883.0,20.6506,20.6677,20.6506,20.6591,278883.0
2016-09-19 15:00:00,24.16,24.16,24.09,24.1,536223.0,20.6677,20.6677,20.6078,20.6163,536223.0
2016-09-19 15:10:00,24.1,24.11,24.08,24.1,268626.0,20.6163,20.6249,20.5992,20.6163,268626.0
2016-09-19 15:20:00,24.1,24.1,24.07,24.07,377622.0,20.6163,20.6163,20.5907,20.5907,377622.0
2016-09-19 15:30:00,24.07,24.08,24.04,24.07,552090.0,20.5907,20.5992,20.565,20.5907,552090.0
2016-09-19 15:40:00,24.06,24.09,24.05,24.08,612972.0,20.5821,20.6078,20.5736,20.5992,612972.0
2016-09-19 15:50:00,24.08,24.08,24.03,24.03,1276212.0,20.5992,20.5992,20.5565,20.5565,1276212.0
2016-09-20 09:30:00,24.05,24.18,24.04,24.06,869229.0,20.5736,20.6848,20.565,20.5821,869229.0
2016-09-20 09:40:00,24.04,24.07,24.03,24.04,516774.0,20.565,20.5907,20.5565,20.565,516774.0
2016-09-20 09:50:00,24.04,24.07,23.99,24.0,531102.0,20.565,20.5907,20.5222,20.5308,531102.0
2016-09-20 10:00:00,24.0,24.06,24.0,24.03,1122375.0,20.5308,20.5821,20.5308,20.5565,1122375.0
2016-09-20 10:10:00,24.03,24.04,24.01,24.01,287046.0,20.5565,20.565,20.5394,20.5394,287046.0
2016-09-20 10:20:00,24.01,24.03,24.01,24.03,344928.0,20.5394,20.5565,20.5394,20.5565,344928.0
2016-09-20 10:30:00,24.02,24.04,24.0,24.01,436746.0,20.5479,20.565,20.5308,20.5394,436746.0
2016-09-20 10:40:00,24.01,24.03,24.0,24.03,206811.0,20.5394,20.5565,20.5308,20.5565,206811.0
2016-09-20 10:50:00,24.03,24.03,24.01,24.02,213036.0,20.5565,20.5565,20.5394,20.5479,213036.0
2016-09-20 11:00:00,24.02,24.02,23.97,23.98,473685.0,20.5479,20.5479,20.5051,20.5137,473685.0
2016-09-20 11:10:00,23.98,23.99,23.97,23.99,227397.0,20.5137,20.5222,20.5051,20.5222,227397.0
2016-09-20 11:20:00,23.99,24.01,23.98,24.0,288339.0,20.5222,20.5394,20.5137,20.5308,288339.0
2016-09-20 11:30:00,24.01,24.02,24.0,24.01,298974.0,20.5394,20.5479,20.5308,20.5394,298974.0
2016-09-20 11:40:00,24.01,24.02,23.99,24.0,197211.0,20.5394,20.5479,20.5222,20.5308,197211.0
2016-09-20 11:50:00,24.0,24.02,24.0,24.0,191517.0,20.5308,20.5479,20.5308,20.5308,191517.0
2016-09-20 12:00:00,24.0,24.01,23.99,23.99,298002.0,20.5308,20.5394,20.5222,20.5222,298002.0
2016-09-20 12:10:00,23.99,23.99,23.97,23.97,513384.0,20.5222,20.5222,20.5051,20.5051,513384.0
2016-09-20 12:20:00,23.97,24.02,23.97,24.01,357855.0,20.5051,20.5479,20.5051,20.5394,357855.0
2016-09-20 12:30:00,24.01,24.02,24.0,24.02,158877.0,20.5394,20.5479,20.5308,20.5479,158877.0
2016-09-20 12:40:00,24.02,24.04,23.98,23.98,490227.0,20.5479,20.565,20.5137,20.5137,490227.0
2016-09-20 12:50:00,23.99,24.01,23.98,23.98,216318.0,20.5222,20.5394,20.5137,20.5137,216318.0
2016-09-20 13:00:00,23.98,24.01,23.97,24.01,169470.0,20.5137,20.5394,20.5051,20.5394,169470.0
2016-09-20 13:10:00,24.01,24.02,23.99,23.99,429069.0,20.5394,20.5479,20.5222,20.5222,429069.0
2016-09-20 13:20:00,23.99,24.01,23.98,24.0,140418.0,20.5222,20.5394,20.5137,20.5308,140418.0
2016-09-20 13:30:00,24.01,24.01,23.98,24.0,270600.0,20.5394,20.5394,20.5137,20.5308,270600.0
2016-09-20 13:40:00,24.0,24.0,23.98,24.0,279588.0,20.5308,20.5308,20.5137,20.5308,279588.0
2016-09-20 13:50:00,24.0,24.01,23.99,24.01,219504.0,20.5308,20.5394,20.5222,20.5394,219504.0
2016-09-20 14:00:00,24.01,24.03,24.0,24.02,182238.0,20.5394,20.5565,20.5308,20.5479,182238.0
2016-09-20 14:10:00,24.02,24.02,23.99,24.01,170136.0,20.5479,20.5479,20.5222,20.5394,170136.0
2016-09-20 14:20:00,24.01,24.01,23.98,24.0,326238.0,20.5394,20.5394,20.5137,20.5308,326238.0
2016-09-20 14:30:00,24.0,24.03,24.0,24.03,282768.0,20.5308,20.5565,20.5308,20.5565,282768.0
2016-09-20 14:40:00,24.03,24.03,24.01,24.01,542112.0,20.5565,20.5565,20.5394,20.5394,542112.0
2016-09-20 14:50:00,24.01,24.03,24.01,24.02,356562.0,20.5394,20.5565,20.5394,20.5479,356562.0
2016-09-20 15:00:00,24.03,24.03,24.02,24.03,299184.0,20.5565,20.5565,20.5479,20.5565,299184.0
2016-09-20 15:10:00,24.03,24.04,24.01,24.04,329667.0,20.5565,20.565,20.5394,20.565,329667.0
2016-09-20 15:20:00,24.04,24.05,24.03,24.03,234852.0,20.565,20.5736,20.5565,20.5565,234852.0
2016-09-20 15:30:00,24.04,24.05,24.02,24.05,314862.0,20.565,20.5736,20.5479,20.5736,314862.0
2016-09-20 15:40:00,24.04,24.05,24.02,24.04,365982.0,20.565,20.5736,20.5479,20.565,365982.0
2016-09-20 15:50:00,24.04,24.04,23.99,23.99,978834.0,20.565,20.565,20.5222,20.5222,978834.0
2016-09-21 09:30:00,24.04,24.18,24.04,24.17,839886.0,20.565,20.6848,20.565,20.6762,839886.0
2016-09-21 09:40:00,24.17,24.17,24.07,24.08,640503.0,20.6762,20.6762,20.5907,20.5992,640503.0
2016-09-21 09:50:00,24.08,24.1,24.05,24.07,499170.0,20.5992,20.6163,20.5736,20.5907,499170.0
2016-09-21 10:00:00,24.07,24.08,24.04,24.07,407517.0,20.5907,20.5992,20.565,20.5907,407517.0
2016-09-21 10:10:00,24.07,24.11,24.06,24.11,436446.0,20.5907,20.6249,20.5821,20.6249,436446.0
2016-09-21 10:20:00,24.11,24.11,24.06,24.07,354588.0,20.6249,20.6249,20.5821,20.5907,354588.0
2016-09-21 10:30:00,24.07,24.08,24.01,24.07,374994.0,20.5907,20.5992,20.5394,20.5907,374994.0
2016-09-21 10:40:00,24.07,24.07,24.01,24.01,339675.0,20.5907,20.5907,20.5394,20.5394,339675.0
2016-09-21 10:50:00,24.01,24.02,24.0,24.0,324927.0,20.5394,20.5479,20.5308,20.5308,324927.0
2016-09-21 11:00:00,24.0,24.02,23.99,24.0,319842.0,20.5308,20.5479,20.5222,20.5308,319842.0
2016-09-21 11:10:00,24.0,24.0,23.97,23.98,266664.0,20.5308,20.5308,20.5051,20.5137,266664.0
2016-09-21 11:20:00,23.98,24.0,23.97,23.98,237333.0,20.5137,20.5308,20.5051,20.5137,237333.0
2016-09-21 11:30:00,23.98,24.0,23.96,23.98,337809.0,20.5137,20.5308,20.4966,20.5137,337809.0
2016-09-21 11:40:00,23.98,24.0,23.96,23.96,242409.0,20.5137,20.5308,20.4966,20.4966,242409.0
2016-09-21 11:50:00,23.96,23.97,23.94,23.94,309843.0,20.4966,20.5051,20.4795,20.4795,309843.0
2016-09-21 12:00:00,23.95,23.97,23.94,23.95,535074.0,20.488,20.5051,20.4795,20.488,535074.0
2016-09-21 12:10:00,23.95,23.95,23.88,23.88,351348.0,20.488,20.488,20.4281,20.4281,351348.0
2016-09-21 12:20:00,23.88,23.91,23.88,23.89,510474.0,20.4281,20.4538,20.4281,20.4367,510474.0
2016-09-21 12:30:00,23.89,23.89,23.84,23.84,483876.0,20.4367,20.4367,20.3939,20.3939,483876.0
2016-09-21 12:40:00,23.84,23.87,23.84,23.86,318078.0,20.3939,20.4196,20.3939,20.411,318078.0
2016-09-21 12:50:00,23.86,23.88,23.86,23.87,330951.0,20.411,20.4281,20.411,20.4196,330951.0
2016-09-21 13:00:00,23.88,23.88,23.87,23.87,366168.0,20.4281,20.4281,20.4196,20.4196,366168.0
2016-09-21 13:10:00,23.87,23.88,23.86,23.87,212034.0,20.4196,20.4281,20.411,20.4196,212034.0
2016-09-21 13:20:00,23.87,23.89,23.87,23.88,151386.0,20.4196,20.4367,20.4196,20.4281,151386.0
2016-09-21 13:30:00,23.89,23.9,23.87,23.88,270423.0,20.4367,20.4453,20.4196,20.4281,270423.0
2016-09-21 13:40:00,23.88,23.88,23.84,23.87,326958.0,20.4281,20.4281,20.3939,20.4196,326958.0
2016-09-21 13:50:00,23.87,23.88,23.84,23.88,439941.0,20.4196,20.4281,20.3939,20.4281,439941.0
2016-09-21 14:00:00,23.87,23.98,23.86,23.93,478062.0,20.4196,20.5137,20.411,20.4709,478062.0
2016-09-21 14:10:00,23.94,24.02,23.94,23.99,692751.0,20.4795,20.5479,20.4795,20.5222,692751.0
2016-09-21 14:20:00,23.99,24.0,23.92,23.93,478842.0,20.5222,20.5308,20.4624,20.4709,478842.0
2016-09-21 14:30:00,23.93,23.98,23.91,23.97,362805.0,20.4709,20.5137,20.4538,20.5051,362805.0
2016-09-21 14:40:00,23.97,23.99,23.96,23.97,452820.0,20.5051,20.5222,20.4966,20.5051,452820.0
2016-09-21 14:50:00,23.97,24.01,23.95,24.01,291555.0,20.5051,20.5394,20.488,20.5394,291555.0
2016-09-21 15:00:00,24.0,24.04,23.98,24.04,535902.0,20.5308,20.565,20.5137,20.565,535902.0
2016-09-21 15:10:00,24.04,24.06,24.03,24.04,338910.0,20.565,20.5821,20.5565,20.565,338910.0
2016-09-21 15:20:00,24.04,24.05,24.02,24.04,298482.0,20.565,20.5736,20.5479,20.565,298482.0
2016-09-21 15:30:00,24.05,24.09,24.04,24.09,501291.0,20.5736,20.6078,20.565,20.6078,501291.0
2016-09-21 15:40:00,24.1,24.1,24.07,24.1,902391.0,20.6163,20.6163,20.5907,20.6163,902391.0
2016-09-21 15:50:00,24.1,24.11,24.05,24.06,1502853.0,20.6163,20.6249,20.5736,20.5821,1502853.0
2016-09-22 09:30:00,24.14,24.18,24.1,24.14,777459.0,20.6506,20.6848,20.6163,20.6506,777459.0
2016-09-22 09:40:00,24.14,24.16,24.09,24.14,597285.0,20.6506,20.6677,20.6078,20.6506,597285.0
2016-09-22 09:50:00,24.14,24.17,24.12,24.12,400524.0,20.6506,20.6762,20.6335,20.6335,400524.0
2016-09-22 10:00:00,24.13,24.15,24.1,24.13,392106.0,20.642,20.6591,20.6163,20.642,392106.0
2016-09-22 10:10:00,24.13,24.16,24.11,24.16,331032.0,20.642,20.6677,20.6249,20.6677,331032.0
2016-09-22 10:20:00,24.15,24.17,24.15,24.16,493515.0,20.6591,20.6762,20.6591,20.6677,493515.0
2016-09-22 10:30:00,24.16,24.17,24.15,24.17,396153.0,20.6677,20.6762,20.6591,20.6762,396153.0
2016-09-22 10:40:00,24.17,24.17,24.13,24.14,392901.0,20.6762,20.6762,20.642,20.6506,392901.0
2016-09-22 10:50:00,24.13,24.15,24.12,24.14,348888.0,20.642,20.6591,20.6335,20.6506,348888.0
2016-09-22 11:00:00,24.14,24.15,24.11,24.11,337290.0,20.6506,20.6591,20.6249,20.6249,337290.0
2016-09-22 11:10:00,24.11,24.12,24.08,24.11,484431.0,20.6249,20.6335,20.5992,20.6249,484431.0
2016-09-22 11:20:00,24.11,24.11,24.07,24.07,514029.0,20.6249,20.6249,20.5907,20.5907,514029.0
2016-09-22 11:30:00,24.07,24.11,24.07,24.08,420996.0,20.5907,20.6249,20.5907,20.5992,420996.0
2016-09-22 11:40:00,24.08,24.11,24.08,24.09,190404.0,20.5992,20.6249,20.5992,20.6078,190404.0
2016-09-22 11:50:00,24.1,24.11,24.07,24.08,237324.0,20.6163,20.6249,20.5907,20.5992,237324.0
2016-09-22 12:00:00,24.08,24.1,24.07,24.07,191607.0,20.5992,20.6163,20.5907,20.5907,191607.0
2016-09-22 12:10:00,24.07,24.09,24.06,24.09,198072.0,20.5907,20.6078,20.5821,20.6078,198072.0
2016-09-22 12:20:00,24.09,24.13,24.09,24.13,215637.0,20.6078,20.642,20.6078,20.642,215637.0
2016-09-22 12:30:00,24.13,24.13,24.11,24.11,205920.0,20.642,20.642,20.6249,20.6249,205920.0
2016-09-22 12:40:00,24.12,24.13,24.11,24.12,194751.0,20.6335,20.642,20.6249,20.6335,194751.0
2016-09-22 12:50:00,24.12,24.14,24.11,24.13,238131.0,20.6335,20.6506,20.6249,20.642,238131.0
2016-09-22 13:00:00,24.13,24.16,24.12,24.15,225801.0,20.642,20.6677,20.6335,20.6591,225801.0
2016-09-22 13:10:00,24.16,24.16,24.13,24.14,241827.0,20.6677,20.6677,20.642,20.6506,241827.0
2016-09-22 13:20:00,24.14,24.14,24.09,24.09,254256.0,20.6506,20.6506,20.6078,20.6078,254256.0
2016-09-22 13:30:00,24.09,24.1,24.07,24.1,370689.0,20.6078,20.6163,20.5907,20.6163,370689.0
2016-09-22 13:40:00,24.1,24.12,24.1,24.12,233994.0,20.6163,20.6335,20.6163,20.6335,233994.0
2016-09-22 13:50:00,24.12,24.13,24.1,24.13,328896.0,20.6335,20.642,20.6163,20.642,328896.0
2016-09-22 14:00:00,24.13,24.13,24.08,24.09,536034.0,20.642,20.642,20.5992,20.6078,536034.0
2016-09-22 14:10:00,24.09,24.1,24.0,24.02,546207.0,20.6078,20.6163,20.5308,20.5479,546207.0
2016-09-22 14:20:00,24.02,24.05,24.0,24.04,449925.0,20.5479,20.5736,20.5308,20.565,449925.0
2016-09-22 14:30:00,24.04,24.07,24.03,24.06,382380.0,20.565,20.5907,20.5565,20.5821,382380.0
2016-09-22 14:40:00,24.06,24.08,24.05,24.07,321858.0,20.5821,20.5992,20.5736,20.5907,321858.0
2016-09-22 14:50:00,24.07,24.1,24.06,24.1,355641.0,20.5907,20.6163,20.5821,20.6163,355641.0
2016-09-22 15:00:00,24.1,24.12,24.09,24.1,292623.0,20.6163,20.6335,20.6078,20.6163,292623.0
2016-09-22 15:10:00,24.1,24.11,24.08,24.09,277554.0,20.6163,20.6249,20.5992,20.6078,277554.0
2016-09-22 15:20:00,24.09,24.11,24.08,24.09,314409.0,20.6078,20.6249,20.5992,20.6078,314409.0
2016-09-22 15:30:00,24.09,24.12,24.08,24.1,407898.0,20.6078,20.6335,20.5992,20.6163,407898.0
2016-09-22 15:40:00,24.1,24.11,24.08,24.09,487602.0,20.6163,20.6249,20.5992,20.6078,487602.0
2016-09-22 15:50:00,24.09,24.11,24.08,24.08,1020045.0,20.6078,20.6249,20.5992,20.5992,1020045.0
2016-09-23 09:30:00,24.2,24.26,24.14,24.21,1626621.0,20.7019,20.7532,20.6506,20.7104,1626621.0
2016-09-23 09:40:00,24.21,24.22,24.16,24.18,1025244.0,20.7104,20.719,20.6677,20.6848,1025244.0
2016-09-23 09:50:00,24.18,24.19,24.16,24.19,1175973.0,20.6848,20.6933,20.6677,20.6933,1175973.0
2016-09-23 10:00:00,24.19,24.23,24.18,24.18,670836.0,20.6933,20.7276,20.6848,20.6848,670836.0
2016-09-23 10:10:00,24.18,24.19,24.14,24.17,1167966.0,20.6848,20.6933,20.6506,20.6762,1167966.0
2016-09-23 10:20:00,24.17,24.18,24.15,24.17,1105272.0,20.6762,20.6848,20.6591,20.6762,1105272.0
2016-09-23 10:30:00,24.17,24.18,24.16,24.16,629988.0,20.6762,20.6848,20.6677,20.6677,629988.0
2016-09-23 10:40:00,24.16,24.19,24.16,24.17,857850.0,20.6677,20.6933,20.6677,20.6762,857850.0
2016-09-23 10:50:00,24.17,24.17,24.16,24.16,396279.0,20.6762,20.6762,20.6677,20.6677,396279.0
2016-09-23 11:00:00,24.16,24.17,24.14,24.15,493455.0,20.6677,20.6762,20.6506,20.6591,493455.0
2016-09-23 11:10:00,24.14,24.15,24.11,24.12,661686.0,20.6506,20.6591,20.6249,20.6335,661686.0
2016-09-23 11:20:00,24.12,24.18,24.12,24.17,658647.0,20.6335,20.6848,20.6335,20.6762,658647.0
2016-09-23 11:30:00,24.17,24.18,24.16,24.18,383085.0,20.6762,20.6848,20.6677,20.6848,383085.0
2016-09-23 11:40:00,24.18,24.18,24.16,24.17,416970.0,20.6848,20.6848,20.6677,20.6762,416970.0
2016-09-23 11:50:00,24.17,24.19,24.17,24.18,318954.0,20.6762,20.6933,20.6762,20.6848,318954.0
2016-09-23 12:00:00,24.18,24.2,24.17,24.18,449505.0,20.6848,20.7019,20.6762,20.6848,449505.0
2016-09-23 12:10:00,24.18,24.19,24.17,24.19,232500.0,20.6848,20.6933,20.6762,20.6933,232500.0
2016-09-23 12:20:00,24.19,24.21,24.18,24.21,296781.0,20.6933,20.7104,20.6848,20.7104,296781.0
2016-09-23 12:30:00,24.21,24.21,24.18,24.19,326727.0,20.7104,20.7104,20.6848,20.6933,326727.0
2016-09-23 12:40:00,24.19,24.2,24.17,24.18,248550.0,20.6933,20.7019,20.6762,20.6848,248550.0
2016-09-23 12:50:00,24.18,24.2,24.18,24.18,224448.0,20.6848,20.7019,20.6848,20.6848,224448.0
2016-09-23 13:00:00,24.18,24.19,24.17,24.18,238464.0,20.6848,20.6933,20.6762,20.6848,238464.0
2016-09-23 13:10:00,24.18,24.18,24.16,24.17,185034.0,20.6848,20.6848,20.6677,20.6762,185034.0
2016-09-23 13:20:00,24.17,24.17,24.16,24.17,201318.0,20.6762,20.6762,20.6677,20.6762,201318.0
2016-09-23 13:30:00,24.17,24.18,24.16,24.17,185631.0,20.6762,20.6848,20.6677,20.6762,185631.0
2016-09-23 13:40:00,24.17,24.18,24.16,24.17,284526.0,20.6762,20.6848,20.6677,20.6762,284526.0
2016-09-23 13:50:00,24.18,24.18,24.15,24.15,285519.0,20.6848,20.6848,20.6591,20.6591,285519.0
2016-09-23 14:00:00,24.15,24.17,24.15,24.16,232473.0,20.6591,20.6762,20.6591,20.6677,232473.0
2016-09-23 14:10:00,24.15,24.17,24.15,24.15,159204.0,20.6591,20.6762,20.6591,20.6591,159204.0
2016-09-23 14:20:00,24.15,24.16,24.14,24.15,267534.0,20.6591,20.6677,20.6506,20.6591,267534.0
2016-09-23 14:30:00,24.15,24.16,24.14,24.15,188310.0,20.6591,20.6677,20.6506,20.6591,188310.0
2016-09-23 14:40:00,24.14,24.16,24.14,24.15,279075.0,20.6506,20.6677,20.6506,20.6591,279075.0
2016-09-23 14:50:00,24.15,24.16,24.14,24.16,192219.0,20.6591,20.6677,20.6506,20.6677,192219.0
2016-09-23 15:00:00,24.16,24.16,24.15,24.15,302379.0,20.6677,20.6677,20.6591,20.6591,302379.0
2016-09-23 15:10:00,24.15,24.15,24.13,24.14,333378.0,20.6591,20.6591,20.642,20.6506,333378.0
2016-09-23 15:20:00,24.14,24.15,24.13,24.15,355914.0,20.6506,20.6591,20.642,20.6591,355914.0
2016-09-23 15:30:00,24.15,24.17,24.14,24.15,575016.0,20.6591,20.6762,20.6506,20.6591,575016.0
2016-09-23 15:40:00,24.14,24.15,24.13,24.14,629643.0,20.6506,20.6591,20.642,20.6506,629643.0
2016-09-23 15:50:00,24.14,24.15,24.12,24.12,1619253.0,20.6506,20.6591,20.6335,20.6335,1619253.0
2016-09-26 09:30:00,24.1,24.11,24.02,24.02,855324.0,20.6163,20.6249,20.5479,20.5479,855324.0
2016-09-26 09:40:00,24.02,24.04,23.99,24.01,646473.0,20.5479,20.565,20.5222,20.5394,646473.0
2016-09-26 09:50:00,24.01,24.03,23.98,24.02,364854.0,20.5394,20.5565,20.5137,20.5479,364854.0
2016-09-26 10:00:00,24.02,24.04,23.99,24.0,336156.0,20.5479,20.565,20.5222,20.5308,336156.0
2016-09-26 10:10:00,24.0,24.01,23.98,23.99,418152.0,20.5308,20.5394,20.5137,20.5222,418152.0
2016-09-26 10:20:00,23.98,23.99,23.97,23.97,266691.0,20.5137,20.5222,20.5051,20.5051,266691.0
2016-09-26 10:30:00,23.97,24.01,23.96,24.0,315978.0,20.5051,20.5394,20.4966,20.5308,315978.0
2016-09-26 10:40:00,24.0,24.0,23.97,23.98,285921.0,20.5308,20.5308,20.5051,20.5137,285921.0
2016-09-26 10:50:00,23.98,23.99,23.95,23.95,384981.0,20.5137,20.5222,20.488,20.488,384981.0
2016-09-26 11:00:00,23.95,23.96,23.92,23.93,357078.0,20.488,20.4966,20.4624,20.4709,357078.0
2016-09-26 11:10:00,23.93,23.95,23.92,23.95,326577.0,20.4709,20.488,20.4624,20.488,326577.0
2016-09-26 11:20:00,23.95,23.97,23.95,23.95,224814.0,20.488,20.5051,20.488,20.488,224814.0
2016-09-26 11:30:00,23.95,23.96,23.93,23.94,159648.0,20.488,20.4966,20.4709,20.4795,159648.0
2016-09-26 11:40:00,23.94,23.96,23.92,23.95,200322.0,20.4795,20.4966,20.4624,20.488,200322.0
2016-09-26 11:50:00,23.95,23.98,23.94,23.98,235050.0,20.488,20.5137,20.4795,20.5137,235050.0
2016-09-26 12:00:00,23.97,23.98,23.96,23.97,144780.0,20.5051,20.5137,20.4966,20.5051,144780.0
2016-09-26 12:10:00,23.97,23.97,23.95,23.95,144792.0,20.5051,20.5051,20.488,20.488,144792.0
2016-09-26 12:20:00,23.95,23.96,23.94,23.96,228054.0,20.488,20.4966,20.4795,20.4966,228054.0
2016-09-26 12:30:00,23.96,23.98,23.96,23.98,205623.0,20.4966,20.5137,20.4966,20.5137,205623.0
2016-09-26 12:40:00,23.98,23.99,23.96,23.99,199530.0,20.5137,20.5222,20.4966,20.5222,199530.0
2016-09-26 12:50:00,23.99,24.0,23.98,23.98,139572.0,20.5222,20.5308,20.5137,20.5137,139572.0
2016-09-26 13:00:00,23.98,23.98,23.96,23.97,118620.0,20.5137,20.5137,20.4966,20.5051,118620.0
2016-09-26 13:10:00,23.97,23.98,23.96,23.96,98097.0,20.5051,20.5137,20.4966,20.4966,98097.0
2016-09-26 13:20:00,23.96,23.97,23.93,23.94,153618.0,20.4966,20.5051,20.4709,20.4795,153618.0
2016-09-26 13:30:00,23.94,23.94,23.89,23.89,260823.0,20.4795,20.4795,20.4367,20.4367,260823.0
2016-09-26 13:40:00,23.89,23.9,23.85,23.88,352743.0,20.4367,20.4453,20.4025,20.4281,352743.0
2016-09-26 13:50:00,23.88,23.89,23.86,23.88,308142.0,20.4281,20.4367,20.411,20.4281,308142.0
2016-09-26 14:00:00,23.88,23.9,23.88,23.9,156030.0,20.4281,20.4453,20.4281,20.4453,156030.0
2016-09-26 14:10:00,23.9,23.91,23.88,23.9,240030.0,20.4453,20.4538,20.4281,20.4453,240030.0
2016-09-26 14:20:00,23.9,23.91,23.89,23.9,170145.0,20.4453,20.4538,20.4367,20.4453,170145.0
2016-09-26 14:30:00,23.9,23.91,23.87,23.87,265431.0,20.4453,20.4538,20.4196,20.4196,265431.0
2016-09-26 14:40:00,23.88,23.9,23.86,23.9,198615.0,20.4281,20.4453,20.411,20.4453,198615.0
2016-09-26 14:50:00,23.9,23.9,23.88,23.89,241581.0,20.4453,20.4453,20.4281,20.4367,241581.0
2016-09-26 15:00:00,23.89,23.91,23.88,23.9,268407.0,20.4367,20.4538,20.4281,20.4453,268407.0
2016-09-26 15:10:00,23.9,23.92,23.89,23.9,260742.0,20.4453,20.4624,20.4367,20.4453,260742.0
2016-09-26 15:20:00,23.89,23.93,23.89,23.93,376851.0,20.4367,20.4709,20.4367,20.4709,376851.0
2016-09-26 15:30:00,23.93,23.94,23.9,23.91,738780.0,20.4709,20.4795,20.4453,20.4538,738780.0
2016-09-26 15:40:00,23.9,23.91,23.88,23.9,612660.0,20.4453,20.4538,20.4281,20.4453,612660.0
2016-09-26 15:50:00,23.9,23.91,23.84,23.88,2808366.0,20.4453,20.4538,20.3939,20.4281,2808366.0
2016-09-27 09:30:00,23.98,23.99,23.87,23.88,765924.0,20.5137,20.5222,20.4196,20.4281,765924.0
2016-09-27 09:40:00,23.88,23.94,23.86,23.87,550281.0,20.4281,20.4795,20.411,20.4196,550281.0
2016-09-27 09:50:00,23.87,23.91,23.86,23.91,470133.0,20.4196,20.4538,20.411,20.4538,470133.0
2016-09-27 10:00:00,23.91,23.99,23.9,23.96,521397.0,20.4538,20.5222,20.4453,20.4966,521397.0
2016-09-27 10:10:00,23.96,23.97,23.92,23.95,358674.0,20.4966,20.5051,20.4624,20.488,358674.0
2016-09-27 10:20:00,23.95,23.98,23.95,23.98,828060.0,20.488,20.5137,20.488,20.5137,828060.0
2016-09-27 10:30:00,23.98,24.0,23.94,23.94,425958.0,20.5137,20.5308,20.4795,20.4795,425958.0
2016-09-27 10:40:00,23.94,23.97,23.93,23.97,346161.0,20.4795,20.5051,20.4709,20.5051,346161.0
2016-09-27 10:50:00,23.97,23.98,23.93,23.94,450771.0,20.5051,20.5137,20.4709,20.4795,450771.0
2016-09-27 11:00:00,23.94,23.99,23.94,23.99,284013.0,20.4795,20.5222,20.4795,20.5222,284013.0
2016-09-27 11:10:00,23.99,24.02,23.99,24.02,382434.0,20.5222,20.5479,20.5222,20.5479,382434.0
2016-09-27 11:20:00,24.02,24.06,24.01,24.05,419751.0,20.5479,20.5821,20.5394,20.5736,419751.0
2016-09-27 11:30:00,24.05,24.09,24.05,24.07,412278.0,20.5736,20.6078,20.5736,20.5907,412278.0
2016-09-27 11:40:00,24.07,24.09,24.06,24.09,321072.0,20.5907,20.6078,20.5821,20.6078,321072.0
2016-09-27 11:50:00,24.08,24.09,24.06,24.09,264750.0,20.5992,20.6078,20.5821,20.6078,264750.0
2016-09-27 12:00:00,24.08,24.1,24.08,24.1,512835.0,20.5992,20.6163,20.5992,20.6163,512835.0
2016-09-27 12:10:00,24.1,24.12,24.09,24.09,287337.0,20.6163,20.6335,20.6078,20.6078,287337.0
2016-09-27 12:20:00,24.09,24.16,24.09,24.14,559683.0,20.6078,20.6677,20.6078,20.6506,559683.0
2016-09-27 12:30:00,24.14,24.15,24.11,24.11,330948.0,20.6506,20.6591,20.6249,20.6249,330948.0
2016-09-27 12:40:00,24.11,24.11,24.08,24.08,354813.0,20.6249,20.6249,20.5992,20.5992,354813.0
2016-09-27 12:50:00,24.08,24.12,24.08,24.11,229410.0,20.5992,20.6335,20.5992,20.6249,229410.0
2016-09-27 13:00:00,24.11,24.12,24.09,24.09,235803.0,20.6249,20.6335,20.6078,20.6078,235803.0
2016-09-27 13:10:00,24.09,24.1,24.08,24.1,278244.0,20.6078,20.6163,20.5992,20.6163,278244.0
2016-09-27 13:20:00,24.1,24.11,24.08,24.1,342507.0,20.6163,20.6249,20.5992,20.6163,342507.0
2016-09-27 13:30:00,24.1,24.11,24.09,24.09,236637.0,20.6163,20.6249,20.6078,20.6078,236637.0
2016-09-27 13:40:00,24.09,24.1,24.08,24.08,173883.0,20.6078,20.6163,20.5992,20.5992,173883.0
2016-09-27 13:50:00,24.08,24.11,24.08,24.1,216870.0,20.5992,20.6249,20.5992,20.6163,216870.0
2016-09-27 14:00:00,24.1,24.11,24.08,24.08,310506.0,20.6163,20.6249,20.5992,20.5992,310506.0
2016-09-27 14:10:00,24.08,24.1,24.08,24.1,242619.0,20.5992,20.6163,20.5992,20.6163,242619.0
2016-09-27 14:20:00,24.1,24.1,24.08,24.09,206688.0,20.6163,20.6163,20.5992,20.6078,206688.0
2016-09-27 14:30:00,24.09,24.09,24.08,24.09,216714.0,20.6078,20.6078,20.5992,20.6078,216714.0
2016-09-27 14:40:00,24.09,24.09,24.06,24.07,255732.0,20.6078,20.6078,20.5821,20.5907,255732.0
2016-09-27 14:50:00,24.07,24.07,24.06,24.07,224835.0,20.5907,20.5907,20.5821,20.5907,224835.0
2016-09-27 15:00:00,24.07,24.1,24.07,24.1,296901.0,20.5907,20.6163,20.5907,20.6163,296901.0
2016-09-27 15:10:00,24.1,24.1,24.08,24.09,288567.0,20.6163,20.6163,20.5992,20.6078,288567.0
2016-09-27 15:20:00,24.09,24.1,24.08,24.09,580668.0,20.6078,20.6163,20.5992,20.6078,580668.0
2016-09-27 15:30:00,24.09,24.1,24.08,24.1,588777.0,20.6078,20.6163,20.5992,20.6163,588777.0
2016-09-27 15:40:00,24.1,24.12,24.1,24.11,584145.0,20.6163,20.6335,20.6163,20.6249,584145.0
2016-09-27 15:50:00,24.11,24.12,24.08,24.1,1704771.0,20.6249,20.6335,20.5992,20.6163,1704771.0
2016-09-28 09:30:00,24.07,24.11,23.99,23.99,682401.0,20.5907,20.6249,20.5222,20.5222,682401.0
2016-09-28 09:40:00,23.99,23.99,23.91,23.93,506283.0,20.5222,20.5222,20.4538,20.4709,506283.0
2016-09-28 09:50:00,23.93,23.95,23.92,23.92,508056.0,20.4709,20.488,20.4624,20.4624,508056.0
2016-09-28 10:00:00,23.93,23.95,23.91,23.93,509628.0,20.4709,20.488,20.4538,20.4709,509628.0
2016-09-28 10:10:00,23.93,23.99,23.9,23.98,454494.0,20.4709,20.5222,20.4453,20.5137,454494.0
2016-09-28 10:20:00,23.98,24.01,23.93,23.94,469743.0,20.5137,20.5394,20.4709,20.4795,469743.0
2016-09-28 10:30:00,23.94,24.0,23.94,23.98,269922.0,20.4795,20.5308,20.4795,20.5137,269922.0
2016-09-28 10:40:00,23.98,23.99,23.95,23.97,285018.0,20.5137,20.5222,20.488,20.5051,285018.0
2016-09-28 10:50:00,23.97,23.97,23.92,23.93,266664.0,20.5051,20.5051,20.4624,20.4709,266664.0
2016-09-28 11:00:00,23.93,23.93,23.88,23.9,360927.0,20.4709,20.4709,20.4281,20.4453,360927.0
2016-09-28 11:10:00,23.9,23.9,23.88,23.89,265653.0,20.4453,20.4453,20.4281,20.4367,265653.0
2016-09-28 11:20:00,23.89,23.9,23.86,23.87,372018.0,20.4367,20.4453,20.411,20.4196,372018.0
2016-09-28 11:30:00,23.87,23.88,23.85,23.86,429849.0,20.4196,20.4281,20.4025,20.411,429849.0
2016-09-28 11:40:00,23.86,23.87,23.84,23.86,253578.0,20.411,20.4196,20.3939,20.411,253578.0
2016-09-28 11:50:00,23.86,23.88,23.85,23.87,230145.0,20.411,20.4281,20.4025,20.4196,230145.0
2016-09-28 12:00:00,23.87,23.88,23.85,23.87,177816.0,20.4196,20.4281,20.4025,20.4196,177816.0
2016-09-28 12:10:00,23.87,23.9,23.86,23.88,349017.0,20.4196,20.4453,20.411,20.4281,349017.0
2016-09-28 12:20:00,23.88,23.9,23.88,23.89,168861.0,20.4281,20.4453,20.4281,20.4367,168861.0
2016-09-28 12:30:00,23.89,23.9,23.86,23.89,388269.0,20.4367,20.4453,20.411,20.4367,388269.0
2016-09-28 12:40:00,23.89,23.92,23.87,23.88,513135.0,20.4367,20.4624,20.4196,20.4281,513135.0
2016-09-28 12:50:00,23.88,23.92,23.79,23.84,714459.0,20.4281,20.4624,20.3512,20.3939,714459.0
2016-09-28 13:00:00,23.83,23.88,23.82,23.87,286311.0,20.3854,20.4281,20.3768,20.4196,286311.0
2016-09-28 13:10:00,23.87,23.89,23.86,23.88,228435.0,20.4196,20.4367,20.411,20.4281,228435.0
2016-09-28 13:20:00,23.88,23.9,23.88,23.88,240792.0,20.4281,20.4453,20.4281,20.4281,240792.0
2016-09-28 13:30:00,23.88,23.91,23.88,23.89,210696.0,20.4281,20.4538,20.4281,20.4367,210696.0
2016-09-28 13:40:00,23.89,23.91,23.88,23.89,244959.0,20.4367,20.4538,20.4281,20.4367,244959.0
2016-09-28 13:50:00,23.89,23.91,23.89,23.91,190614.0,20.4367,20.4538,20.4367,20.4538,190614.0
2016-09-28 14:00:00,23.9,23.92,23.89,23.9,231360.0,20.4453,20.4624,20.4367,20.4453,231360.0
2016-09-28 14:10:00,23.9,23.95,23.9,23.95,445659.0,20.4453,20.488,20.4453,20.488,445659.0
2016-09-28 14:20:00,23.95,23.97,23.93,23.93,451734.0,20.488,20.5051,20.4709,20.4709,451734.0
2016-09-28 14:30:00,23.93,23.96,23.93,23.93,241176.0,20.4709,20.4966,20.4709,20.4709,241176.0
2016-09-28 14:40:00,23.94,23.95,23.93,23.95,324069.0,20.4795,20.488,20.4709,20.488,324069.0
2016-09-28 14:50:00,23.95,23.97,23.94,23.96,302349.0,20.488,20.5051,20.4795,20.4966,302349.0
2016-09-28 15:00:00,23.95,23.95,23.91,23.92,261597.0,20.488,20.488,20.4538,20.4624,261597.0
2016-09-28 15:10:00,23.92,23.92,23.88,23.88,381471.0,20.4624,20.4624,20.4281,20.4281,381471.0
2016-09-28 15:20:00,23.88,23.9,23.85,23.86,566940.0,20.4281,20.4453,20.4025,20.411,566940.0
2016-09-28 15:30:00,23.86,23.88,23.85,23.87,348123.0,20.411,20.4281,20.4025,20.4196,348123.0
2016-09-28 15:40:00,23.87,23.93,23.87,23.91,604143.0,20.4196,20.4709,20.4196,20.4538,604143.0
2016-09-28 15:50:00,23.91,23.94,23.91,23.92,1541718.0,20.4538,20.4795,20.4538,20.4624,1541718.0
2016-09-29 09:30:00,23.86,23.9,23.72,23.8,1110831.0,20.411,20.4453,20.2913,20.3597,1110831.0
2016-09-29 09:40:00,23.8,23.85,23.77,23.83,540522.0,20.3597,20.4025,20.3341,20.3854,540522.0
2016-09-29 09:50:00,23.84,23.89,23.8,23.8,400347.0,20.3939,20.4367,20.3597,20.3597,400347.0
2016-09-29 10:00:00,23.8,23.82,23.77,23.78,637788.0,20.3597,20.3768,20.3341,20.3426,637788.0
2016-09-29 10:10:00,23.78,23.84,23.75,23.83,656148.0,20.3426,20.3939,20.3169,20.3854,656148.0
2016-09-29 10:20:00,23.83,23.84,23.75,23.76,554565.0,20.3854,20.3939,20.3169,20.3255,554565.0
2016-09-29 10:30:00,23.76,23.77,23.73,23.75,394833.0,20.3255,20.3341,20.2998,20.3169,394833.0
2016-09-29 10:40:00,23.75,23.76,23.71,23.72,418344.0,20.3169,20.3255,20.2827,20.2913,418344.0
2016-09-29 10:50:00,23.72,23.74,23.7,23.71,506103.0,20.2913,20.3084,20.2742,20.2827,506103.0
2016-09-29 11:00:00,23.71,23.72,23.68,23.69,466752.0,20.2827,20.2913,20.2571,20.2656,466752.0
2016-09-29 11:10:00,23.69,23.69,23.65,23.68,714441.0,20.2656,20.2656,20.2314,20.2571,714441.0
2016-09-29 11:20:00,23.68,23.69,23.65,23.69,594807.0,20.2571,20.2656,20.2314,20.2656,594807.0
2016-09-29 11:30:00,23.69,23.71,23.68,23.69,749625.0,20.2656,20.2827,20.2571,20.2656,749625.0
2016-09-29 11:40:00,23.69,23.76,23.69,23.76,493095.0,20.2656,20.3255,20.2656,20.3255,493095.0
2016-09-29 11:50:00,23.76,23.77,23.72,23.72,338208.0,20.3255,20.3341,20.2913,20.2913,338208.0
2016-09-29 12:00:00,23.72,23.76,23.72,23.75,335229.0,20.2913,20.3255,20.2913,20.3169,335229.0
2016-09-29 12:10:00,23.75,23.75,23.71,23.71,195288.0,20.3169,20.3169,20.2827,20.2827,195288.0
2016-09-29 12:20:00,23.71,23.72,23.68,23.69,286632.0,20.2827,20.2913,20.2571,20.2656,286632.0
2016-09-29 12:30:00,23.68,23.69,23.66,23.66,379149.0,20.2571,20.2656,20.24,20.24,379149.0
2016-09-29 12:40:00,23.66,23.66,23.59,23.59,656091.0,20.24,20.24,20.1801,20.1801,656091.0
2016-09-29 12:50:00,23.59,23.6,23.55,23.59,705456.0,20.1801,20.1886,20.1459,20.1801,705456.0
2016-09-29 13:00:00,23.59,23.63,23.56,23.62,609213.0,20.1801,20.2143,20.1544,20.2057,609213.0
2016-09-29 13:10:00,23.62,23.65,23.57,23.58,498066.0,20.2057,20.2314,20.163,20.1715,498066.0
2016-09-29 13:20:00,23.58,23.59,23.55,23.57,442854.0,20.1715,20.1801,20.1459,20.163,442854.0
2016-09-29 13:30:00,23.57,23.59,23.55,23.56,383211.0,20.163,20.1801,20.1459,20.1544,383211.0
2016-09-29 13:40:00,23.56,23.58,23.54,23.58,479484.0,20.1544,20.1715,20.1373,20.1715,479484.0
2016-09-29 13:50:00,23.58,23.58,23.54,23.56,441141.0,20.1715,20.1715,20.1373,20.1544,441141.0
2016-09-29 14:00:00,23.56,23.6,23.55,23.59,421410.0,20.1544,20.1886,20.1459,20.1801,421410.0
2016-09-29 14:10:00,23.59,23.63,23.58,23.62,438843.0,20.1801,20.2143,20.1715,20.2057,438843.0
2016-09-29 14:20:00,23.62,23.67,23.61,23.66,471981.0,20.2057,20.2485,20.1972,20.24,471981.0
2016-09-29 14:30:00,23.66,23.69,23.65,23.68,394092.0,20.24,20.2656,20.2314,20.2571,394092.0
2016-09-29 14:40:00,23.68,23.69,23.65,23.67,374865.0,20.2571,20.2656,20.2314,20.2485,374865.0
2016-09-29 14:50:00,23.67,23.68,23.63,23.65,302145.0,20.2485,20.2571,20.2143,20.2314,302145.0
2016-09-29 15:00:00,23.65,23.65,23.6,23.62,405735.0,20.2314,20.2314,20.1886,20.2057,405735.0
2016-09-29 15:10:00,23.62,23.64,23.6,23.61,390006.0,20.2057,20.2228,20.1886,20.1972,390006.0
2016-09-29 15:20:00,23.61,23.64,23.6,23.64,425043.0,20.1972,20.2228,20.1886,20.2228,425043.0
2016-09-29 15:30:00,23.64,23.66,23.62,23.66,842781.0,20.2228,20.24,20.2057,20.24,842781.0
2016-09-29 15:40:00,23.66,23.67,23.61,23.62,880773.0,20.24,20.2485,20.1972,20.2057,880773.0
2016-09-29 15:50:00,23.61,23.62,23.57,23.57,1567683.0,20.1972,20.2057,20.163,20.163,1567683.0
2016-09-30 09:30:00,23.83,24.0,23.8,23.89,1374345.0,20.3854,20.5308,20.3597,20.4367,1374345.0
2016-09-30 09:40:00,23.89,23.97,23.87,23.95,805215.0,20.4367,20.5051,20.4196,20.488,805215.0
2016-09-30 09:50:00,23.95,24.01,23.95,23.99,932802.0,20.488,20.5394,20.488,20.5222,932802.0
2016-09-30 10:00:00,24.0,24.01,23.98,24.01,665175.0,20.5308,20.5394,20.5137,20.5394,665175.0
2016-09-30 10:10:00,24.01,24.06,24.01,24.05,1257132.0,20.5394,20.5821,20.5394,20.5736,1257132.0
2016-09-30 10:20:00,24.05,24.1,24.04,24.09,570936.0,20.5736,20.6163,20.565,20.6078,570936.0
2016-09-30 10:30:00,24.09,24.14,24.09,24.1,705540.0,20.6078,20.6506,20.6078,20.6163,705540.0
2016-09-30 10:40:00,24.1,24.1,24.03,24.06,844032.0,20.6163,20.6163,20.5565,20.5821,844032.0
2016-09-30 10:50:00,24.06,24.08,24.05,24.08,419589.0,20.5821,20.5992,20.5736,20.5992,419589.0
2016-09-30 11:00:00,24.07,24.12,24.07,24.1,518037.0,20.5907,20.6335,20.5907,20.6163,518037.0
2016-09-30 11:10:00,24.1,24.12,24.08,24.09,863997.0,20.6163,20.6335,20.5992,20.6078,863997.0
2016-09-30 11:20:00,24.09,24.12,24.08,24.09,598311.0,20.6078,20.6335,20.5992,20.6078,598311.0
2016-09-30 11:30:00,24.09,24.11,24.08,24.08,336429.0,20.6078,20.6249,20.5992,20.5992,336429.0
2016-09-30 11:40:00,24.08,24.09,24.05,24.09,276474.0,20.5992,20.6078,20.5736,20.6078,276474.0
2016-09-30 11:50:00,24.09,24.1,24.07,24.1,472797.0,20.6078,20.6163,20.5907,20.6163,472797.0
2016-09-30 12:00:00,24.1,24.12,24.1,24.12,298260.0,20.6163,20.6335,20.6163,20.6335,298260.0
2016-09-30 12:10:00,24.12,24.12,24.1,24.11,306846.0,20.6335,20.6335,20.6163,20.6249,306846.0
2016-09-30 12:20:00,24.11,24.12,24.11,24.12,214032.0,20.6249,20.6335,20.6249,20.6335,214032.0
2016-09-30 12:30:00,24.12,24.12,24.1,24.12,297660.0,20.6335,20.6335,20.6163,20.6335,297660.0
2016-09-30 12:40:00,24.12,24.12,24.1,24.12,258012.0,20.6335,20.6335,20.6163,20.6335,258012.0
2016-09-30 12:50:00,24.12,24.12,24.11,24.12,253641.0,20.6335,20.6335,20.6249,20.6335,253641.0
2016-09-30 13:00:00,24.12,24.13,24.1,24.12,407559.0,20.6335,20.642,20.6163,20.6335,407559.0
2016-09-30 13:10:00,24.11,24.13,24.11,24.13,279606.0,20.6249,20.642,20.6249,20.642,279606.0
2016-09-30 13:20:00,24.13,24.14,24.11,24.12,363402.0,20.642,20.6506,20.6249,20.6335,363402.0
2016-09-30 13:30:00,24.12,24.14,24.12,24.14,191646.0,20.6335,20.6506,20.6335,20.6506,191646.0
2016-09-30 13:40:00,24.13,24.15,24.13,24.15,269418.0,20.642,20.6591,20.642,20.6591,269418.0
2016-09-30 13:50:00,24.15,24.15,24.13,24.14,285972.0,20.6591,20.6591,20.642,20.6506,285972.0
2016-09-30 14:00:00,24.15,24.15,24.14,24.14,214134.0,20.6591,20.6591,20.6506,20.6506,214134.0
2016-09-30 14:10:00,24.15,24.15,24.13,24.14,299556.0,20.6591,20.6591,20.642,20.6506,299556.0
2016-09-30 14:20:00,24.14,24.14,24.12,24.12,283131.0,20.6506,20.6506,20.6335,20.6335,283131.0
2016-09-30 14:30:00,24.12,24.13,24.11,24.11,264978.0,20.6335,20.642,20.6249,20.6249,264978.0
2016-09-30 14:40:00,24.11,24.11,24.09,24.09,359889.0,20.6249,20.6249,20.6078,20.6078,359889.0
2016-09-30 14:50:00,24.09,24.11,24.08,24.1,339438.0,20.6078,20.6249,20.5992,20.6163,339438.0
2016-09-30 15:00:00,24.1,24.12,24.1,24.11,356265.0,20.6163,20.6335,20.6163,20.6249,356265.0
2016-09-30 15:10:00,24.11,24.12,24.09,24.09,553902.0,20.6249,20.6335,20.6078,20.6078,553902.0
2016-09-30 15:20:00,24.09,24.1,24.08,24.09,647079.0,20.6078,20.6163,20.5992,20.6078,647079.0
2016-09-30 15:30:00,24.09,24.11,24.08,24.09,822360.0,20.6078,20.6249,20.5992,20.6078,822360.0
2016-09-30 15:40:00,24.08,24.11,24.08,24.09,1312941.0,20.5992,20.6249,20.5992,20.6078,1312941.0
2016-09-30 15:50:00,24.09,24.09,24.02,24.04,2425233.0,20.6078,20.6078,20.5479,20.565,2425233.0
2016-10-03 09:30:00,23.94,23.99,23.87,23.87,752679.0,20.4795,20.5222,20.4196,20.4196,752679.0
2016-10-03 09:40:00,23.87,23.98,23.87,23.97,494523.0,20.4196,20.5137,20.4196,20.5051,494523.0
2016-10-03 09:50:00,23.97,24.01,23.96,24.01,299835.0,20.5051,20.5394,20.4966,20.5394,299835.0
2016-10-03 10:00:00,24.01,24.05,23.97,23.99,313158.0,20.5394,20.5736,20.5051,20.5222,313158.0
2016-10-03 10:10:00,23.99,24.0,23.93,23.94,421461.0,20.5222,20.5308,20.4709,20.4795,421461.0
2016-10-03 10:20:00,23.94,23.96,23.93,23.94,306405.0,20.4795,20.4966,20.4709,20.4795,306405.0
2016-10-03 10:30:00,23.94,24.0,23.94,23.99,286194.0,20.4795,20.5308,20.4795,20.5222,286194.0
2016-10-03 10:40:00,23.99,23.99,23.94,23.98,378942.0,20.5222,20.5222,20.4795,20.5137,378942.0
2016-10-03 10:50:00,23.98,24.0,23.97,23.97,238254.0,20.5137,20.5308,20.5051,20.5051,238254.0
2016-10-03 11:00:00,23.97,23.98,23.95,23.95,223869.0,20.5051,20.5137,20.488,20.488,223869.0
2016-10-03 11:10:00,23.95,23.95,23.9,23.91,318036.0,20.488,20.488,20.4453,20.4538,318036.0
2016-10-03 11:20:00,23.91,23.97,23.91,23.95,205563.0,20.4538,20.5051,20.4538,20.488,205563.0
2016-10-03 11:30:00,23.95,23.95,23.92,23.94,216705.0,20.488,20.488,20.4624,20.4795,216705.0
2016-10-03 11:40:00,23.93,23.96,23.93,23.95,205359.0,20.4709,20.4966,20.4709,20.488,205359.0
2016-10-03 11:50:00,23.95,23.96,23.93,23.94,264012.0,20.488,20.4966,20.4709,20.4795,264012.0
2016-10-03 12:00:00,23.94,23.96,23.93,23.95,210219.0,20.4795,20.4966,20.4709,20.488,210219.0
2016-10-03 12:10:00,23.95,23.96,23.94,23.95,229254.0,20.488,20.4966,20.4795,20.488,229254.0
2016-10-03 12:20:00,23.95,23.95,23.93,23.95,264843.0,20.488,20.488,20.4709,20.488,264843.0
2016-10-03 12:30:00,23.95,23.96,23.93,23.95,134736.0,20.488,20.4966,20.4709,20.488,134736.0
2016-10-03 12:40:00,23.95,23.97,23.95,23.96,163293.0,20.488,20.5051,20.488,20.4966,163293.0
2016-10-03 12:50:00,23.96,23.98,23.96,23.97,177018.0,20.4966,20.5137,20.4966,20.5051,177018.0
2016-10-03 13:00:00,23.97,23.97,23.95,23.97,189837.0,20.5051,20.5051,20.488,20.5051,189837.0
2016-10-03 13:10:00,23.96,23.97,23.95,23.96,166707.0,20.4966,20.5051,20.488,20.4966,166707.0
2016-10-03 13:20:00,23.96,23.98,23.94,23.94,196977.0,20.4966,20.5137,20.4795,20.4795,196977.0
2016-10-03 13:30:00,23.94,23.95,23.93,23.93,321543.0,20.4795,20.488,20.4709,20.4709,321543.0
2016-10-03 13:40:00,23.93,23.94,23.91,23.94,306861.0,20.4709,20.4795,20.4538,20.4795,306861.0
2016-10-03 13:50:00,23.94,23.94,23.91,23.92,293574.0,20.4795,20.4795,20.4538,20.4624,293574.0
2016-10-03 14:00:00,23.92,23.96,23.91,23.96,391272.0,20.4624,20.4966,20.4538,20.4966,391272.0
2016-10-03 14:10:00,23.96,23.99,23.95,23.98,338088.0,20.4966,20.5222,20.488,20.5137,338088.0
2016-10-03 14:20:00,23.98,23.99,23.97,23.98,401559.0,20.5137,20.5222,20.5051,20.5137,401559.0
2016-10-03 14:30:00,23.98,23.99,23.97,23.98,420129.0,20.5137,20.5222,20.5051,20.5137,420129.0
2016-10-03 14:40:00,23.98,23.98,23.96,23.97,188733.0,20.5137,20.5137,20.4966,20.5051,188733.0
2016-10-03 14:50:00,23.97,23.98,23.95,23.98,274587.0,20.5051,20.5137,20.488,20.5137,274587.0
2016-10-03 15:00:00,23.98,23.99,23.97,23.98,190584.0,20.5137,20.5222,20.5051,20.5137,190584.0
2016-10-03 15:10:00,23.98,23.99,23.97,23.98,299910.0,20.5137,20.5222,20.5051,20.5137,299910.0
2016-10-03 15:20:00,23.98,23.99,23.97,23.98,262923.0,20.5137,20.5222,20.5051,20.5137,262923.0
2016-10-03 15:30:00,23.98,24.0,23.97,23.98,485607.0,20.5137,20.5308,20.5051,20.5137,485607.0
2016-10-03 15:40:00,23.98,24.03,23.98,24.02,520458.0,20.5137,20.5565,20.5137,20.5479,520458.0
2016-10-03 15:50:00,24.02,24.04,24.0,24.01,1301505.0,20.5479,20.565,20.5308,20.5394,1301505.0
2016-10-04 09:30:00,24.0,24.07,23.97,24.02,723297.0,20.5308,20.5907,20.5051,20.5479,723297.0
2016-10-04 09:40:00,24.02,24.15,24.01,24.15,675585.0,20.5479,20.6591,20.5394,20.6591,675585.0
2016-10-04 09:50:00,24.15,24.17,24.11,24.14,800175.0,20.6591,20.6762,20.6249,20.6506,800175.0
2016-10-04 10:00:00,24.14,24.19,24.13,24.14,640122.0,20.6506,20.6933,20.642,20.6506,640122.0
2016-10-04 10:10:00,24.14,24.14,24.06,24.09,597222.0,20.6506,20.6506,20.5821,20.6078,597222.0
2016-10-04 10:20:00,24.09,24.09,24.07,24.09,314865.0,20.6078,20.6078,20.5907,20.6078,314865.0
2016-10-04 10:30:00,24.09,24.15,24.08,24.14,297828.0,20.6078,20.6591,20.5992,20.6506,297828.0
2016-10-04 10:40:00,24.14,24.18,24.13,24.13,531018.0,20.6506,20.6848,20.642,20.642,531018.0
2016-10-04 10:50:00,24.13,24.14,24.1,24.11,313821.0,20.642,20.6506,20.6163,20.6249,313821.0
2016-10-04 11:00:00,24.11,24.13,24.05,24.05,660180.0,20.6249,20.642,20.5736,20.5736,660180.0
2016-10-04 11:10:00,24.05,24.05,23.99,24.01,378981.0,20.5736,20.5736,20.5222,20.5394,378981.0
2016-10-04 11:20:00,24.01,24.05,24.0,24.02,341118.0,20.5394,20.5736,20.5308,20.5479,341118.0
2016-10-04 11:30:00,24.02,24.07,24.0,24.01,400341.0,20.5479,20.5907,20.5308,20.5394,400341.0
2016-10-04 11:40:00,24.01,24.06,24.01,24.03,613251.0,20.5394,20.5821,20.5394,20.5565,613251.0
2016-10-04 11:50:00,24.03,24.03,23.96,23.97,376218.0,20.5565,20.5565,20.4966,20.5051,376218.0
2016-10-04 12:00:00,23.97,23.99,23.95,23.96,339693.0,20.5051,20.5222,20.488,20.4966,339693.0
2016-10-04 12:10:00,23.95,24.02,23.95,24.0,483729.0,20.488,20.5479,20.488,20.5308,483729.0
2016-10-04 12:20:00,24.0,24.0,23.97,23.99,286290.0,20.5308,20.5308,20.5051,20.5222,286290.0
2016-10-04 12:30:00,23.99,24.02,23.98,24.01,258315.0,20.5222,20.5479,20.5137,20.5394,258315.0
2016-10-04 12:40:00,24.01,24.02,23.99,24.0,348042.0,20.5394,20.5479,20.5222,20.5308,348042.0
2016-10-04 12:50:00,24.0,24.0,23.96,23.96,196893.0,20.5308,20.5308,20.4966,20.4966,196893.0
2016-10-04 13:00:00,23.97,23.97,23.93,23.94,310326.0,20.5051,20.5051,20.4709,20.4795,310326.0
2016-10-04 13:10:00,23.94,23.95,23.92,23.94,260112.0,20.4795,20.488,20.4624,20.4795,260112.0
2016-10-04 13:20:00,23.94,23.94,23.85,23.86,428817.0,20.4795,20.4795,20.4025,20.411,428817.0
2016-10-04 13:30:00,23.86,23.88,23.85,23.86,562296.0,20.411,20.4281,20.4025,20.411,562296.0
2016-10-04 13:40:00,23.86,23.88,23.85,23.88,298905.0,20.411,20.4281,20.4025,20.4281,298905.0
2016-10-04 13:50:00,23.89,23.91,23.87,23.89,228321.0,20.4367,20.4538,20.4196,20.4367,228321.0
2016-10-04 14:00:00,23.89,23.93,23.88,23.92,234981.0,20.4367,20.4709,20.4281,20.4624,234981.0
2016-10-04 14:10:00,23.92,23.92,23.89,23.9,227973.0,20.4624,20.4624,20.4367,20.4453,227973.0
2016-10-04 14:20:00,23.9,23.91,23.87,23.89,333591.0,20.4453,20.4538,20.4196,20.4367,333591.0
2016-10-04 14:30:00,23.89,23.93,23.89,23.91,208458.0,20.4367,20.4709,20.4367,20.4538,208458.0
2016-10-04 14:40:00,23.91,23.91,23.89,23.89,220305.0,20.4538,20.4538,20.4367,20.4367,220305.0
2016-10-04 14:50:00,23.89,23.9,23.86,23.87,266067.0,20.4367,20.4453,20.411,20.4196,266067.0
2016-10-04 15:00:00,23.87,23.9,23.87,23.88,256953.0,20.4196,20.4453,20.4196,20.4281,256953.0
2016-10-04 15:10:00,23.88,23.89,23.86,23.88,301143.0,20.4281,20.4367,20.411,20.4281,301143.0
2016-10-04 15:20:00,23.88,23.92,23.88,23.92,391185.0,20.4281,20.4624,20.4281,20.4624,391185.0
2016-10-04 15:30:00,23.92,23.93,23.91,23.92,430875.0,20.4624,20.4709,20.4538,20.4624,430875.0
2016-10-04 15:40:00,23.93,23.95,23.92,23.94,623340.0,20.4709,20.488,20.4624,20.4795,623340.0
2016-10-04 15:50:00,23.94,23.94,23.91,23.92,955428.0,20.4795,20.4795,20.4538,20.4624,955428.0
2016-10-05 09:30:00,23.96,24.03,23.87,23.88,952311.0,20.4966,20.5565,20.4196,20.4281,952311.0
2016-10-05 09:40:00,23.88,23.99,23.87,23.97,571491.0,20.4281,20.5222,20.4196,20.5051,571491.0
2016-10-05 09:50:00,23.97,23.98,23.94,23.97,483060.0,20.5051,20.5137,20.4795,20.5051,483060.0
2016-10-05 10:00:00,23.97,23.98,23.9,23.95,565341.0,20.5051,20.5137,20.4453,20.488,565341.0
2016-10-05 10:10:00,23.95,23.99,23.93,23.98,626808.0,20.488,20.5222,20.4709,20.5137,626808.0
2016-10-05 10:20:00,23.98,23.98,23.94,23.95,766542.0,20.5137,20.5137,20.4795,20.488,766542.0
2016-10-05 10:30:00,23.95,24.01,23.95,24.0,608406.0,20.488,20.5394,20.488,20.5308,608406.0
2016-10-05 10:40:00,24.0,24.01,23.95,23.96,536904.0,20.5308,20.5394,20.488,20.4966,536904.0
2016-10-05 10:50:00,23.96,24.02,23.96,24.01,449301.0,20.4966,20.5479,20.4966,20.5394,449301.0
2016-10-05 11:00:00,24.01,24.06,24.0,24.05,603243.0,20.5394,20.5821,20.5308,20.5736,603243.0
2016-10-05 11:10:00,24.05,24.05,24.01,24.02,478443.0,20.5736,20.5736,20.5394,20.5479,478443.0
2016-10-05 11:20:00,24.02,24.03,23.99,24.02,221871.0,20.5479,20.5565,20.5222,20.5479,221871.0
2016-10-05 11:30:00,24.02,24.03,24.0,24.03,285774.0,20.5479,20.5565,20.5308,20.5565,285774.0
2016-10-05 11:40:00,24.02,24.07,24.01,24.07,382182.0,20.5479,20.5907,20.5394,20.5907,382182.0
2016-10-05 11:50:00,24.07,24.09,24.05,24.07,630624.0,20.5907,20.6078,20.5736,20.5907,630624.0
2016-10-05 12:00:00,24.07,24.07,24.03,24.03,231435.0,20.5907,20.5907,20.5565,20.5565,231435.0
2016-10-05 12:10:00,24.03,24.04,24.0,24.01,283167.0,20.5565,20.565,20.5308,20.5394,283167.0
2016-10-05 12:20:00,24.01,24.02,23.98,23.98,311190.0,20.5394,20.5479,20.5137,20.5137,311190.0
2016-10-05 12:30:00,23.98,24.0,23.98,23.99,174981.0,20.5137,20.5308,20.5137,20.5222,174981.0
2016-10-05 12:40:00,23.99,24.0,23.98,24.0,231012.0,20.5222,20.5308,20.5137,20.5308,231012.0
2016-10-05 12:50:00,24.0,24.01,23.98,23.98,161841.0,20.5308,20.5394,20.5137,20.5137,161841.0
2016-10-05 13:00:00,23.98,24.0,23.97,23.97,465477.0,20.5137,20.5308,20.5051,20.5051,465477.0
2016-10-05 13:10:00,23.97,23.98,23.95,23.96,250488.0,20.5051,20.5137,20.488,20.4966,250488.0
2016-10-05 13:20:00,23.96,23.96,23.95,23.96,150333.0,20.4966,20.4966,20.488,20.4966,150333.0
2016-10-05 13:30:00,23.96,23.96,23.94,23.94,178764.0,20.4966,20.4966,20.4795,20.4795,178764.0
2016-10-05 13:40:00,23.94,23.96,23.94,23.95,254109.0,20.4795,20.4966,20.4795,20.488,254109.0
2016-10-05 13:50:00,23.95,23.95,23.94,23.94,249837.0,20.488,20.488,20.4795,20.4795,249837.0
2016-10-05 14:00:00,23.94,23.94,23.92,23.93,296526.0,20.4795,20.4795,20.4624,20.4709,296526.0
2016-10-05 14:10:00,23.94,23.95,23.93,23.95,251313.0,20.4795,20.488,20.4709,20.488,251313.0
2016-10-05 14:20:00,23.95,23.96,23.94,23.95,201846.0,20.488,20.4966,20.4795,20.488,201846.0
2016-10-05 14:30:00,23.95,23.95,23.91,23.91,315348.0,20.488,20.488,20.4538,20.4538,315348.0
2016-10-05 14:40:00,23.91,23.93,23.91,23.91,379473.0,20.4538,20.4709,20.4538,20.4538,379473.0
2016-10-05 14:50:00,23.91,23.93,23.9,23.92,327267.0,20.4538,20.4709,20.4453,20.4624,327267.0
2016-10-05 15:00:00,23.92,23.95,23.91,23.94,281628.0,20.4624,20.488,20.4538,20.4795,281628.0
2016-10-05 15:10:00,23.94,23.95,23.91,23.92,417474.0,20.4795,20.488,20.4538,20.4624,417474.0
2016-10-05 15:20:00,23.92,23.92,23.89,23.9,438522.0,20.4624,20.4624,20.4367,20.4453,438522.0
2016-10-05 15:30:00,23.9,23.92,23.89,23.92,453117.0,20.4453,20.4624,20.4367,20.4624,453117.0
2016-10-05 15:40:00,23.92,23.92,23.91,23.92,624219.0,20.4624,20.4624,20.4538,20.4624,624219.0
2016-10-05 15:50:00,23.92,23.92,23.87,23.88,1472037.0,20.4624,20.4624,20.4196,20.4281,1472037.0
2016-10-06 09:30:00,23.4,23.48,22.96,23.08,6530625.0,20.0175,20.086,19.6411,19.7438,6530625.0
2016-10-06 09:40:00,23.08,23.14,23.0,23.1,4563573.0,19.7438,19.7951,19.6754,19.7609,4563573.0
2016-10-06 09:50:00,23.1,23.3,23.07,23.25,3470028.0,19.7609,19.932,19.7352,19.8892,3470028.0
2016-10-06 10:00:00,23.25,23.31,23.21,23.27,2448468.0,19.8892,19.9405,19.855,19.9063,2448468.0
2016-10-06 10:10:00,23.27,23.27,23.14,23.2,1594248.0,19.9063,19.9063,19.7951,19.8464,1594248.0
2016-10-06 10:20:00,23.2,23.23,23.15,23.23,1285086.0,19.8464,19.8721,19.8037,19.8721,1285086.0
2016-10-06 10:30:00,23.23,23.28,23.22,23.24,1165305.0,19.8721,19.9149,19.8636,19.8807,1165305.0
2016-10-06 10:40:00,23.24,23.25,23.22,23.23,725562.0,19.8807,19.8892,19.8636,19.8721,725562.0
2016-10-06 10:50:00,23.23,23.24,23.17,23.18,891510.0,19.8721,19.8807,19.8208,19.8293,891510.0
2016-10-06 11:00:00,23.18,23.24,23.14,23.15,1065159.0,19.8293,19.8807,19.7951,19.8037,1065159.0
2016-10-06 11:10:00,23.14,23.19,23.14,23.17,863256.0,19.7951,19.8379,19.7951,19.8208,863256.0
2016-10-06 11:20:00,23.17,23.2,23.15,23.18,742602.0,19.8208,19.8464,19.8037,19.8293,742602.0
2016-10-06 11:30:00,23.19,23.19,23.11,23.12,826215.0,19.8379,19.8379,19.7695,19.778,826215.0
2016-10-06 11:40:00,23.12,23.29,23.12,23.25,1238097.0,19.778,19.9234,19.778,19.8892,1238097.0
2016-10-06 11:50:00,23.25,23.41,23.24,23.4,1727688.0,19.8892,20.0261,19.8807,20.0175,1727688.0
2016-10-06 12:00:00,23.39,23.41,23.32,23.35,958368.0,20.009,20.0261,19.9491,19.9748,958368.0
2016-10-06 12:10:00,23.35,23.4,23.35,23.39,639846.0,19.9748,20.0175,19.9748,20.009,639846.0
2016-10-06 12:20:00,23.38,23.39,23.33,23.33,1131612.0,20.0004,20.009,19.9577,19.9577,1131612.0
2016-10-06 12:30:00,23.33,23.37,23.33,23.35,474648.0,19.9577,19.9919,19.9577,19.9748,474648.0
2016-10-06 12:40:00,23.35,23.38,23.33,23.37,747513.0,19.9748,20.0004,19.9577,19.9919,747513.0
2016-10-06 12:50:00,23.37,23.38,23.33,23.35,787980.0,19.9919,20.0004,19.9577,19.9748,787980.0
2016-10-06 13:00:00,23.35,23.35,23.3,23.3,941922.0,19.9748,19.9748,19.932,19.932,941922.0
2016-10-06 13:10:00,23.3,23.33,23.29,23.33,544716.0,19.932,19.9577,19.9234,19.9577,544716.0
2016-10-06 13:20:00,23.32,23.33,23.29,23.29,584976.0,19.9491,19.9577,19.9234,19.9234,584976.0
2016-10-06 13:30:00,23.29,23.31,23.27,23.28,693675.0,19.9234,19.9405,19.9063,19.9149,693675.0
2016-10-06 13:40:00,23.28,23.28,23.25,23.25,830178.0,19.9149,19.9149,19.8892,19.8892,830178.0
2016-10-06 13:50:00,23.25,23.28,23.23,23.23,638340.0,19.8892,19.9149,19.8721,19.8721,638340.0
2016-10-06 14:00:00,23.23,23.24,23.2,23.2,700005.0,19.8721,19.8807,19.8464,19.8464,700005.0
2016-10-06 14:10:00,23.2,23.21,23.17,23.18,806556.0,19.8464,19.855,19.8208,19.8293,806556.0
2016-10-06 14:20:00,23.18,23.2,23.17,23.17,635856.0,19.8293,19.8464,19.8208,19.8208,635856.0
2016-10-06 14:30:00,23.17,23.17,23.14,23.15,850824.0,19.8208,19.8208,19.7951,19.8037,850824.0
2016-10-06 14:40:00,23.15,23.16,23.11,23.14,1009380.0,19.8037,19.8122,19.7695,19.7951,1009380.0
2016-10-06 14:50:00,23.14,23.15,23.1,23.12,1015803.0,19.7951,19.8037,19.7609,19.778,1015803.0
2016-10-06 15:00:00,23.12,23.17,23.12,23.14,962103.0,19.778,19.8208,19.778,19.7951,962103.0
2016-10-06 15:10:00,23.14,23.16,23.12,23.14,973350.0,19.7951,19.8122,19.778,19.7951,973350.0
2016-10-06 15:20:00,23.14,23.14,23.1,23.11,1189146.0,19.7951,19.7951,19.7609,19.7695,1189146.0
2016-10-06 15:30:00,23.11,23.13,23.08,23.09,1778757.0,19.7695,19.7866,19.7438,19.7523,1778757.0
2016-10-06 15:40:00,23.09,23.12,23.08,23.09,1735158.0,19.7523,19.778,19.7438,19.7523,1735158.0
2016-10-06 15:50:00,23.09,23.13,23.08,23.12,3533562.0,19.7523,19.7866,19.7438,19.778,3533562.0
2016-10-07 09:30:00,23.09,23.16,22.8,22.84,2144613.0,19.7523,19.8122,19.5043,19.5385,2144613.0
2016-10-07 09:40:00,22.84,22.88,22.72,22.72,2261754.0,19.5385,19.5727,19.4358,19.4358,2261754.0
2016-10-07 09:50:00,22.73,22.83,22.73,22.78,1525320.0,19.4444,19.5299,19.4444,19.4872,1525320.0
2016-10-07 10:00:00,22.78,22.81,22.74,22.75,1188177.0,19.4872,19.5128,19.4529,19.4615,1188177.0
2016-10-07 10:10:00,22.75,22.82,22.75,22.78,1323234.0,19.4615,19.5214,19.4615,19.4872,1323234.0
2016-10-07 10:20:00,22.78,22.78,22.74,22.74,863817.0,19.4872,19.4872,19.4529,19.4529,863817.0
2016-10-07 10:30:00,22.74,22.8,22.74,22.8,837624.0,19.4529,19.5043,19.4529,19.5043,837624.0
2016-10-07 10:40:00,22.8,22.82,22.76,22.77,951708.0,19.5043,19.5214,19.47,19.4786,951708.0
2016-10-07 10:50:00,22.76,22.77,22.73,22.76,851202.0,19.47,19.4786,19.4444,19.47,851202.0
2016-10-07 11:00:00,22.76,22.79,22.75,22.78,672693.0,19.47,19.4957,19.4615,19.4872,672693.0
2016-10-07 11:10:00,22.78,22.79,22.76,22.77,907314.0,19.4872,19.4957,19.47,19.4786,907314.0
2016-10-07 11:20:00,22.77,22.78,22.76,22.77,789234.0,19.4786,19.4872,19.47,19.4786,789234.0
2016-10-07 11:30:00,22.78,22.79,22.75,22.79,914919.0,19.4872,19.4957,19.4615,19.4957,914919.0
2016-10-07 11:40:00,22.79,22.8,22.77,22.77,919872.0,19.4957,19.5043,19.4786,19.4786,919872.0
2016-10-07 11:50:00,22.77,22.78,22.75,22.76,867741.0,19.4786,19.4872,19.4615,19.47,867741.0
2016-10-07 12:00:00,22.77,22.82,22.76,22.8,966801.0,19.4786,19.5214,19.47,19.5043,966801.0
2016-10-07 12:10:00,22.8,22.82,22.79,22.82,615450.0,19.5043,19.5214,19.4957,19.5214,615450.0
2016-10-07 12:20:00,22.82,22.85,22.81,22.85,455406.0,19.5214,19.547,19.5128,19.547,455406.0
2016-10-07 12:30:00,22.85,22.85,22.82,22.82,486495.0,19.547,19.547,19.5214,19.5214,486495.0
2016-10-07 12:40:00,22.82,22.85,22.81,22.85,400443.0,19.5214,19.547,19.5128,19.547,400443.0
2016-10-07 12:50:00,22.84,22.84,22.8,22.84,736095.0,19.5385,19.5385,19.5043,19.5385,736095.0
2016-10-07 13:00:00,22.84,22.84,22.81,22.84,392136.0,19.5385,19.5385,19.5128,19.5385,392136.0
2016-10-07 13:10:00,22.84,22.86,22.83,22.85,460272.0,19.5385,19.5556,19.5299,19.547,460272.0
2016-10-07 13:20:00,22.85,22.89,22.84,22.88,542313.0,19.547,19.5813,19.5385,19.5727,542313.0
2016-10-07 13:30:00,22.88,22.95,22.88,22.93,728379.0,19.5727,19.6326,19.5727,19.6155,728379.0
2016-10-07 13:40:00,22.93,22.93,22.91,22.92,447486.0,19.6155,19.6155,19.5984,19.6069,447486.0
2016-10-07 13:50:00,22.92,22.93,22.9,22.91,410145.0,19.6069,19.6155,19.5898,19.5984,410145.0
2016-10-07 14:00:00,22.91,22.92,22.9,22.91,454104.0,19.5984,19.6069,19.5898,19.5984,454104.0
2016-10-07 14:10:00,22.91,22.95,22.91,22.93,490917.0,19.5984,19.6326,19.5984,19.6155,490917.0
2016-10-07 14:20:00,22.93,22.97,22.93,22.97,436068.0,19.6155,19.6497,19.6155,19.6497,436068.0
2016-10-07 14:30:00,22.97,22.98,22.95,22.96,427149.0,19.6497,19.6582,19.6326,19.6411,427149.0
2016-10-07 14:40:00,22.97,22.97,22.95,22.96,688941.0,19.6497,19.6497,19.6326,19.6411,688941.0
2016-10-07 14:50:00,22.96,22.96,22.92,22.93,433887.0,19.6411,19.6411,19.6069,19.6155,433887.0
2016-10-07 15:00:00,22.93,22.94,22.91,22.91,494967.0,19.6155,19.624,19.5984,19.5984,494967.0
2016-10-07 15:10:00,22.91,22.93,22.91,22.91,516834.0,19.5984,19.6155,19.5984,19.5984,516834.0
2016-10-07 15:20:00,22.91,22.95,22.91,22.94,631653.0,19.5984,19.6326,19.5984,19.624,631653.0
2016-10-07 15:30:00,22.94,22.96,22.93,22.95,809862.0,19.624,19.6411,19.6155,19.6326,809862.0
2016-10-07 15:40:00,22.95,22.95,22.9,22.92,1464720.0,19.6326,19.6326,19.5898,19.6069,1464720.0
2016-10-07 15:50:00,22.92,22.94,22.9,22.9,2223006.0,19.6069,19.624,19.5898,19.5898,2223006.0
2016-10-10 09:30:00,22.92,22.99,22.8,22.8,944883.0,19.6069,19.6668,19.5043,19.5043,944883.0
2016-10-10 09:40:00,22.81,22.84,22.74,22.75,1317180.0,19.5128,19.5385,19.4529,19.4615,1317180.0
2016-10-10 09:50:00,22.75,22.8,22.68,22.76,1021767.0,19.4615,19.5043,19.4016,19.47,1021767.0
2016-10-10 10:00:00,22.76,22.82,22.72,22.82,646596.0,19.47,19.5214,19.4358,19.5214,646596.0
2016-10-10 10:10:00,22.82,22.83,22.78,22.81,661878.0,19.5214,19.5299,19.4872,19.5128,661878.0
2016-10-10 10:20:00,22.8,22.81,22.72,22.74,510744.0,19.5043,19.5128,19.4358,19.4529,510744.0
2016-10-10 10:30:00,22.74,22.75,22.72,22.74,406236.0,19.4529,19.4615,19.4358,19.4529,406236.0
2016-10-10 10:40:00,22.74,22.74,22.72,22.72,481836.0,19.4529,19.4529,19.4358,19.4358,481836.0
2016-10-10 10:50:00,22.72,22.72,22.69,22.7,526656.0,19.4358,19.4358,19.4102,19.4187,526656.0
2016-10-10 11:00:00,22.71,22.73,22.7,22.72,402306.0,19.4273,19.4444,19.4187,19.4358,402306.0
2016-10-10 11:10:00,22.72,22.72,22.68,22.68,699108.0,19.4358,19.4358,19.4016,19.4016,699108.0
2016-10-10 11:20:00,22.69,22.7,22.68,22.68,603639.0,19.4102,19.4187,19.4016,19.4016,603639.0
2016-10-10 11:30:00,22.69,22.69,22.68,22.69,332499.0,19.4102,19.4102,19.4016,19.4102,332499.0
2016-10-10 11:40:00,22.69,22.72,22.68,22.71,867867.0,19.4102,19.4358,19.4016,19.4273,867867.0
2016-10-10 11:50:00,22.7,22.7,22.68,22.69,370377.0,19.4187,19.4187,19.4016,19.4102,370377.0
2016-10-10 12:00:00,22.69,22.7,22.68,22.68,261303.0,19.4102,19.4187,19.4016,19.4016,261303.0
2016-10-10 12:10:00,22.68,22.68,22.67,22.67,418800.0,19.4016,19.4016,19.3931,19.3931,418800.0
2016-10-10 12:20:00,22.67,22.68,22.64,22.65,575121.0,19.3931,19.4016,19.3674,19.3759,575121.0
2016-10-10 12:30:00,22.65,22.65,22.64,22.64,274440.0,19.3759,19.3759,19.3674,19.3674,274440.0
2016-10-10 12:40:00,22.64,22.64,22.6,22.6,625317.0,19.3674,19.3674,19.3332,19.3332,625317.0
2016-10-10 12:50:00,22.6,22.61,22.59,22.59,579492.0,19.3332,19.3417,19.3246,19.3246,579492.0
2016-10-10 13:00:00,22.59,22.62,22.58,22.62,549963.0,19.3246,19.3503,19.3161,19.3503,549963.0
2016-10-10 13:10:00,22.62,22.64,22.61,22.63,264555.0,19.3503,19.3674,19.3417,19.3588,264555.0
2016-10-10 13:20:00,22.63,22.65,22.63,22.63,321471.0,19.3588,19.3759,19.3588,19.3588,321471.0
2016-10-10 13:30:00,22.63,22.64,22.61,22.62,406842.0,19.3588,19.3674,19.3417,19.3503,406842.0
2016-10-10 13:40:00,22.62,22.64,22.62,22.64,330009.0,19.3503,19.3674,19.3503,19.3674,330009.0
2016-10-10 13:50:00,22.63,22.64,22.62,22.63,297543.0,19.3588,19.3674,19.3503,19.3588,297543.0
2016-10-10 14:00:00,22.63,22.66,22.63,22.65,544431.0,19.3588,19.3845,19.3588,19.3759,544431.0
2016-10-10 14:10:00,22.65,22.66,22.64,22.65,328434.0,19.3759,19.3845,19.3674,19.3759,328434.0
2016-10-10 14:20:00,22.65,22.66,22.64,22.65,330228.0,19.3759,19.3845,19.3674,19.3759,330228.0
2016-10-10 14:30:00,22.66,22.67,22.65,22.67,272775.0,19.3845,19.3931,19.3759,19.3931,272775.0
2016-10-10 14:40:00,22.67,22.68,22.66,22.68,350439.0,19.3931,19.4016,19.3845,19.4016,350439.0
2016-10-10 14:50:00,22.68,22.69,22.66,22.67,428328.0,19.4016,19.4102,19.3845,19.3931,428328.0
2016-10-10 15:00:00,22.67,22.67,22.66,22.66,484947.0,19.3931,19.3931,19.3845,19.3845,484947.0
2016-10-10 15:10:00,22.66,22.67,22.64,22.65,454803.0,19.3845,19.3931,19.3674,19.3759,454803.0
2016-10-10 15:20:00,22.65,22.67,22.65,22.65,410178.0,19.3759,19.3931,19.3759,19.3759,410178.0
2016-10-10 15:30:00,22.65,22.66,22.63,22.63,799137.0,19.3759,19.3845,19.3588,19.3588,799137.0
2016-10-10 15:40:00,22.64,22.65,22.63,22.64,844368.0,19.3674,19.3759,19.3588,19.3674,844368.0
2016-10-10 15:50:00,22.64,22.66,22.62,22.65,2142099.0,19.3674,19.3845,19.3503,19.3759,2142099.0
2016-10-11 09:30:00,22.65,22.65,22.44,22.49,1153764.0,19.3759,19.3759,19.1963,19.2391,1153764.0
2016-10-11 09:40:00,22.49,22.59,22.48,22.58,739836.0,19.2391,19.3246,19.2305,19.3161,739836.0
2016-10-11 09:50:00,22.58,22.58,22.51,22.51,661245.0,19.3161,19.3161,19.2562,19.2562,661245.0
2016-10-11 10:00:00,22.51,22.6,22.5,22.6,429381.0,19.2562,19.3332,19.2476,19.3332,429381.0
2016-10-11 10:10:00,22.6,22.6,22.55,22.59,872223.0,19.3332,19.3332,19.2904,19.3246,872223.0
2016-10-11 10:20:00,22.59,22.61,22.58,22.59,865386.0,19.3246,19.3417,19.3161,19.3246,865386.0
2016-10-11 10:30:00,22.59,22.6,22.57,22.57,799863.0,19.3246,19.3332,19.3075,19.3075,799863.0
2016-10-11 10:40:00,22.57,22.57,22.53,22.53,683784.0,19.3075,19.3075,19.2733,19.2733,683784.0
2016-10-11 10:50:00,22.53,22.56,22.53,22.53,505296.0,19.2733,19.299,19.2733,19.2733,505296.0
2016-10-11 11:00:00,22.53,22.54,22.5,22.5,672510.0,19.2733,19.2818,19.2476,19.2476,672510.0
2016-10-11 11:10:00,22.5,22.51,22.48,22.49,901188.0,19.2476,19.2562,19.2305,19.2391,901188.0
2016-10-11 11:20:00,22.49,22.53,22.48,22.48,499791.0,19.2391,19.2733,19.2305,19.2305,499791.0
2016-10-11 11:30:00,22.48,22.5,22.48,22.5,481902.0,19.2305,19.2476,19.2305,19.2476,481902.0
2016-10-11 11:40:00,22.5,22.51,22.49,22.49,543573.0,19.2476,19.2562,19.2391,19.2391,543573.0
2016-10-11 11:50:00,22.49,22.5,22.48,22.49,420945.0,19.2391,19.2476,19.2305,19.2391,420945.0
2016-10-11 12:00:00,22.49,22.53,22.49,22.52,362007.0,19.2391,19.2733,19.2391,19.2647,362007.0
2016-10-11 12:10:00,22.52,22.52,22.49,22.51,517278.0,19.2647,19.2647,19.2391,19.2562,517278.0
2016-10-11 12:20:00,22.51,22.52,22.5,22.51,308547.0,19.2562,19.2647,19.2476,19.2562,308547.0
2016-10-11 12:30:00,22.51,22.55,22.5,22.55,303996.0,19.2562,19.2904,19.2476,19.2904,303996.0
2016-10-11 12:40:00,22.55,22.56,22.54,22.54,332091.0,19.2904,19.299,19.2818,19.2818,332091.0
2016-10-11 12:50:00,22.54,22.55,22.53,22.54,230718.0,19.2818,19.2904,19.2733,19.2818,230718.0
2016-10-11 13:00:00,22.54,22.56,22.52,22.55,371355.0,19.2818,19.299,19.2647,19.2904,371355.0
2016-10-11 13:10:00,22.55,22.55,22.49,22.51,424821.0,19.2904,19.2904,19.2391,19.2562,424821.0
2016-10-11 13:20:00,22.51,22.53,22.5,22.52,280179.0,19.2562,19.2733,19.2476,19.2647,280179.0
2016-10-11 13:30:00,22.52,22.52,22.49,22.49,375531.0,19.2647,19.2647,19.2391,19.2391,375531.0
2016-10-11 13:40:00,22.49,22.5,22.47,22.47,396717.0,19.2391,19.2476,19.222,19.222,396717.0
2016-10-11 13:50:00,22.47,22.48,22.45,22.46,368691.0,19.222,19.2305,19.2049,19.2134,368691.0
2016-10-11 14:00:00,22.46,22.48,22.46,22.47,464274.0,19.2134,19.2305,19.2134,19.222,464274.0
2016-10-11 14:10:00,22.47,22.49,22.43,22.44,363282.0,19.222,19.2391,19.1877,19.1963,363282.0
2016-10-11 14:20:00,22.44,22.47,22.43,22.47,529635.0,19.1963,19.222,19.1877,19.222,529635.0
2016-10-11 14:30:00,22.47,22.48,22.46,22.48,344067.0,19.222,19.2305,19.2134,19.2305,344067.0
2016-10-11 14:40:00,22.47,22.49,22.47,22.48,338733.0,19.222,19.2391,19.222,19.2305,338733.0
2016-10-11 14:50:00,22.48,22.49,22.46,22.47,305070.0,19.2305,19.2391,19.2134,19.222,305070.0
2016-10-11 15:00:00,22.46,22.48,22.44,22.45,499398.0,19.2134,19.2305,19.1963,19.2049,499398.0
2016-10-11 15:10:00,22.45,22.46,22.44,22.46,495150.0,19.2049,19.2134,19.1963,19.2134,495150.0
2016-10-11 15:20:00,22.46,22.48,22.45,22.46,497484.0,19.2134,19.2305,19.2049,19.2134,497484.0
2016-10-11 15:30:00,22.46,22.48,22.46,22.47,693612.0,19.2134,19.2305,19.2134,19.222,693612.0
2016-10-11 15:40:00,22.48,22.51,22.47,22.5,909885.0,19.2305,19.2562,19.222,19.2476,909885.0
2016-10-11 15:50:00,22.5,22.5,22.45,22.47,1810245.0,19.2476,19.2476,19.2049,19.222,1810245.0
2016-10-12 09:30:00,22.58,22.58,22.45,22.5,1014384.0,19.3161,19.3161,19.2049,19.2476,1014384.0
2016-10-12 09:40:00,22.5,22.56,22.48,22.53,611346.0,19.2476,19.299,19.2305,19.2733,611346.0
2016-10-12 09:50:00,22.53,22.57,22.53,22.57,971283.0,19.2733,19.3075,19.2733,19.3075,971283.0
2016-10-12 10:00:00,22.57,22.63,22.56,22.6,978345.0,19.3075,19.3588,19.299,19.3332,978345.0
2016-10-12 10:10:00,22.61,22.64,22.6,22.62,497196.0,19.3417,19.3674,19.3332,19.3503,497196.0
2016-10-12 10:20:00,22.62,22.63,22.59,22.59,1075509.0,19.3503,19.3588,19.3246,19.3246,1075509.0
2016-10-12 10:30:00,22.59,22.61,22.55,22.57,753141.0,19.3246,19.3417,19.2904,19.3075,753141.0
2016-10-12 10:40:00,22.57,22.59,22.56,22.58,324309.0,19.3075,19.3246,19.299,19.3161,324309.0
2016-10-12 10:50:00,22.58,22.6,22.56,22.59,492450.0,19.3161,19.3332,19.299,19.3246,492450.0
2016-10-12 11:00:00,22.59,22.61,22.56,22.56,464991.0,19.3246,19.3417,19.299,19.299,464991.0
2016-10-12 11:10:00,22.56,22.56,22.52,22.54,676422.0,19.299,19.299,19.2647,19.2818,676422.0
2016-10-12 11:20:00,22.54,22.55,22.53,22.53,315030.0,19.2818,19.2904,19.2733,19.2733,315030.0
2016-10-12 11:30:00,22.54,22.59,22.53,22.59,373164.0,19.2818,19.3246,19.2733,19.3246,373164.0
2016-10-12 11:40:00,22.59,22.6,22.58,22.58,329559.0,19.3246,19.3332,19.3161,19.3161,329559.0
2016-10-12 11:50:00,22.58,22.58,22.53,22.54,333897.0,19.3161,19.3161,19.2733,19.2818,333897.0
2016-10-12 12:00:00,22.54,22.55,22.52,22.55,532737.0,19.2818,19.2904,19.2647,19.2904,532737.0
2016-10-12 12:10:00,22.55,22.55,22.52,22.53,312927.0,19.2904,19.2904,19.2647,19.2733,312927.0
2016-10-12 12:20:00,22.53,22.55,22.53,22.53,373986.0,19.2733,19.2904,19.2733,19.2733,373986.0
2016-10-12 12:30:00,22.53,22.53,22.52,22.53,584097.0,19.2733,19.2733,19.2647,19.2733,584097.0
2016-10-12 12:40:00,22.53,22.53,22.51,22.53,481902.0,19.2733,19.2733,19.2562,19.2733,481902.0
2016-10-12 12:50:00,22.53,22.55,22.53,22.55,258312.0,19.2733,19.2904,19.2733,19.2904,258312.0
2016-10-12 13:00:00,22.55,22.57,22.54,22.57,226494.0,19.2904,19.3075,19.2818,19.3075,226494.0
2016-10-12 13:10:00,22.56,22.58,22.55,22.58,287925.0,19.299,19.3161,19.2904,19.3161,287925.0
2016-10-12 13:20:00,22.58,22.59,22.56,22.57,266391.0,19.3161,19.3246,19.299,19.3075,266391.0
2016-10-12 13:30:00,22.57,22.57,22.55,22.56,194328.0,19.3075,19.3075,19.2904,19.299,194328.0
2016-10-12 13:40:00,22.56,22.56,22.55,22.56,124122.0,19.299,19.299,19.2904,19.299,124122.0
2016-10-12 13:50:00,22.56,22.57,22.56,22.57,322350.0,19.299,19.3075,19.299,19.3075,322350.0
2016-10-12 14:00:00,22.57,22.58,22.53,22.57,568761.0,19.3075,19.3161,19.2733,19.3075,568761.0
2016-10-12 14:10:00,22.57,22.6,22.57,22.58,449106.0,19.3075,19.3332,19.3075,19.3161,449106.0
2016-10-12 14:20:00,22.58,22.6,22.58,22.6,372840.0,19.3161,19.3332,19.3161,19.3332,372840.0
2016-10-12 14:30:00,22.6,22.61,22.58,22.58,309228.0,19.3332,19.3417,19.3161,19.3161,309228.0
2016-10-12 14:40:00,22.58,22.59,22.56,22.57,242268.0,19.3161,19.3246,19.299,19.3075,242268.0
2016-10-12 14:50:00,22.58,22.58,22.54,22.54,317841.0,19.3161,19.3161,19.2818,19.2818,317841.0
2016-10-12 15:00:00,22.54,22.56,22.54,22.55,493020.0,19.2818,19.299,19.2818,19.2904,493020.0
2016-10-12 15:10:00,22.55,22.56,22.53,22.54,513807.0,19.2904,19.299,19.2733,19.2818,513807.0
2016-10-12 15:20:00,22.54,22.55,22.51,22.51,733224.0,19.2818,19.2904,19.2562,19.2562,733224.0
2016-10-12 15:30:00,22.51,22.51,22.48,22.49,992904.0,19.2562,19.2562,19.2305,19.2391,992904.0
2016-10-12 15:40:00,22.49,22.53,22.49,22.52,1222932.0,19.2391,19.2733,19.2391,19.2647,1222932.0
2016-10-12 15:50:00,22.52,22.53,22.48,22.49,1734909.0,19.2647,19.2733,19.2305,19.2391,1734909.0
2016-10-13 09:30:00,22.4,22.58,22.36,22.56,933885.0,19.1621,19.3161,19.1279,19.299,933885.0
2016-10-13 09:40:00,22.56,22.56,22.51,22.51,558261.0,19.299,19.299,19.2562,19.2562,558261.0
2016-10-13 09:50:00,22.51,22.52,22.48,22.49,1093722.0,19.2562,19.2647,19.2305,19.2391,1093722.0
2016-10-13 10:00:00,22.49,22.67,22.48,22.67,1072149.0,19.2391,19.3931,19.2305,19.3931,1072149.0
2016-10-13 10:10:00,22.67,22.74,22.66,22.74,1298205.0,19.3931,19.4529,19.3845,19.4529,1298205.0
2016-10-13 10:20:00,22.73,22.74,22.7,22.73,779406.0,19.4444,19.4529,19.4187,19.4444,779406.0
2016-10-13 10:30:00,22.72,22.81,22.71,22.8,1296054.0,19.4358,19.5128,19.4273,19.5043,1296054.0
2016-10-13 10:40:00,22.81,22.81,22.79,22.8,776463.0,19.5128,19.5128,19.4957,19.5043,776463.0
2016-10-13 10:50:00,22.8,22.85,22.8,22.84,671853.0,19.5043,19.547,19.5043,19.5385,671853.0
2016-10-13 11:00:00,22.84,22.85,22.8,22.8,931194.0,19.5385,19.547,19.5043,19.5043,931194.0
2016-10-13 11:10:00,22.81,22.82,22.78,22.82,684756.0,19.5128,19.5214,19.4872,19.5214,684756.0
2016-10-13 11:20:00,22.82,22.83,22.77,22.78,574212.0,19.5214,19.5299,19.4786,19.4872,574212.0
2016-10-13 11:30:00,22.77,22.79,22.7,22.7,525168.0,19.4786,19.4957,19.4187,19.4187,525168.0
2016-10-13 11:40:00,22.7,22.76,22.7,22.76,299808.0,19.4187,19.47,19.4187,19.47,299808.0
2016-10-13 11:50:00,22.75,22.78,22.75,22.77,590457.0,19.4615,19.4872,19.4615,19.4786,590457.0
2016-10-13 12:00:00,22.76,22.77,22.75,22.75,400164.0,19.47,19.4786,19.4615,19.4615,400164.0
2016-10-13 12:10:00,22.75,22.78,22.75,22.77,330837.0,19.4615,19.4872,19.4615,19.4786,330837.0
2016-10-13 12:20:00,22.77,22.81,22.76,22.79,561006.0,19.4786,19.5128,19.47,19.4957,561006.0
2016-10-13 12:30:00,22.79,22.83,22.78,22.82,318468.0,19.4957,19.5299,19.4872,19.5214,318468.0
2016-10-13 12:40:00,22.82,22.82,22.79,22.8,302292.0,19.5214,19.5214,19.4957,19.5043,302292.0
2016-10-13 12:50:00,22.8,22.81,22.78,22.81,218664.0,19.5043,19.5128,19.4872,19.5128,218664.0
2016-10-13 13:00:00,22.81,22.82,22.8,22.81,212592.0,19.5128,19.5214,19.5043,19.5128,212592.0
2016-10-13 13:10:00,22.81,22.82,22.79,22.82,241500.0,19.5128,19.5214,19.4957,19.5214,241500.0
2016-10-13 13:20:00,22.81,22.83,22.8,22.8,285285.0,19.5128,19.5299,19.5043,19.5043,285285.0
2016-10-13 13:30:00,22.8,22.81,22.76,22.78,368271.0,19.5043,19.5128,19.47,19.4872,368271.0
2016-10-13 13:40:00,22.78,22.82,22.78,22.8,238425.0,19.4872,19.5214,19.4872,19.5043,238425.0
2016-10-13 13:50:00,22.8,22.83,22.8,22.83,345015.0,19.5043,19.5299,19.5043,19.5299,345015.0
2016-10-13 14:00:00,22.83,22.84,22.82,22.83,328590.0,19.5299,19.5385,19.5214,19.5299,328590.0
2016-10-13 14:10:00,22.82,22.83,22.79,22.81,315822.0,19.5214,19.5299,19.4957,19.5128,315822.0
2016-10-13 14:20:00,22.81,22.83,22.81,22.81,305034.0,19.5128,19.5299,19.5128,19.5128,305034.0
2016-10-13 14:30:00,22.81,22.83,22.8,22.8,295401.0,19.5128,19.5299,19.5043,19.5043,295401.0
2016-10-13 14:40:00,22.81,22.81,22.79,22.79,356298.0,19.5128,19.5128,19.4957,19.4957,356298.0
2016-10-13 14:50:00,22.8,22.82,22.8,22.81,355878.0,19.5043,19.5214,19.5043,19.5128,355878.0
2016-10-13 15:00:00,22.81,22.81,22.78,22.79,434256.0,19.5128,19.5128,19.4872,19.4957,434256.0
2016-10-13 15:10:00,22.79,22.8,22.75,22.75,505110.0,19.4957,19.5043,19.4615,19.4615,505110.0
2016-10-13 15:20:00,22.75,22.75,22.73,22.74,462882.0,19.4615,19.4615,19.4444,19.4529,462882.0
2016-10-13 15:30:00,22.74,22.78,22.74,22.78,556560.0,19.4529,19.4872,19.4529,19.4872,556560.0
2016-10-13 15:40:00,22.78,22.79,22.76,22.76,1094832.0,19.4872,19.4957,19.47,19.47,1094832.0
2016-10-13 15:50:00,22.76,22.76,22.71,22.75,1571568.0,19.47,19.47,19.4273,19.4615,1571568.0
2016-10-14 09:30:00,22.81,22.88,22.74,22.76,552276.0,19.5128,19.5727,19.4529,19.47,552276.0
2016-10-14 09:40:00,22.76,22.82,22.74,22.81,649560.0,19.47,19.5214,19.4529,19.5128,649560.0
2016-10-14 09:50:00,22.81,22.85,22.81,22.83,666291.0,19.5128,19.547,19.5128,19.5299,666291.0
2016-10-14 10:00:00,22.83,22.88,22.83,22.86,676938.0,19.5299,19.5727,19.5299,19.5556,676938.0
2016-10-14 10:10:00,22.86,22.89,22.84,22.87,547776.0,19.5556,19.5813,19.5385,19.5641,547776.0
2016-10-14 10:20:00,22.87,22.91,22.87,22.9,455547.0,19.5641,19.5984,19.5641,19.5898,455547.0
2016-10-14 10:30:00,22.9,22.94,22.89,22.89,511389.0,19.5898,19.624,19.5813,19.5813,511389.0
2016-10-14 10:40:00,22.89,22.9,22.87,22.88,491679.0,19.5813,19.5898,19.5641,19.5727,491679.0
2016-10-14 10:50:00,22.88,22.89,22.85,22.88,328425.0,19.5727,19.5813,19.547,19.5727,328425.0
2016-10-14 11:00:00,22.89,22.9,22.86,22.86,318570.0,19.5813,19.5898,19.5556,19.5556,318570.0
2016-10-14 11:10:00,22.86,22.87,22.85,22.86,346866.0,19.5556,19.5641,19.547,19.5556,346866.0
2016-10-14 11:20:00,22.86,22.9,22.85,22.87,417705.0,19.5556,19.5898,19.547,19.5641,417705.0
2016-10-14 11:30:00,22.87,22.88,22.84,22.86,342117.0,19.5641,19.5727,19.5385,19.5556,342117.0
2016-10-14 11:40:00,22.86,22.87,22.84,22.85,282771.0,19.5556,19.5641,19.5385,19.547,282771.0
2016-10-14 11:50:00,22.84,22.88,22.84,22.87,272370.0,19.5385,19.5727,19.5385,19.5641,272370.0
2016-10-14 12:00:00,22.86,22.88,22.85,22.87,241206.0,19.5556,19.5727,19.547,19.5641,241206.0
2016-10-14 12:10:00,22.87,22.87,22.84,22.87,276597.0,19.5641,19.5641,19.5385,19.5641,276597.0
2016-10-14 12:20:00,22.86,22.87,22.85,22.86,291786.0,19.5556,19.5641,19.547,19.5556,291786.0
2016-10-14 12:30:00,22.86,22.88,22.86,22.88,161088.0,19.5556,19.5727,19.5556,19.5727,161088.0
2016-10-14 12:40:00,22.87,22.88,22.86,22.87,185643.0,19.5641,19.5727,19.5556,19.5641,185643.0
2016-10-14 12:50:00,22.87,22.88,22.86,22.88,134061.0,19.5641,19.5727,19.5556,19.5727,134061.0
2016-10-14 13:00:00,22.88,22.9,22.87,22.9,279666.0,19.5727,19.5898,19.5641,19.5898,279666.0
2016-10-14 13:10:00,22.9,22.91,22.89,22.89,265971.0,19.5898,19.5984,19.5813,19.5813,265971.0
2016-10-14 13:20:00,22.89,22.91,22.88,22.88,261699.0,19.5813,19.5984,19.5727,19.5727,261699.0
2016-10-14 13:30:00,22.88,22.92,22.87,22.9,441345.0,19.5727,19.6069,19.5641,19.5898,441345.0
2016-10-14 13:40:00,22.9,22.9,22.87,22.88,254511.0,19.5898,19.5898,19.5641,19.5727,254511.0
2016-10-14 13:50:00,22.88,22.9,22.86,22.89,236067.0,19.5727,19.5898,19.5556,19.5813,236067.0
2016-10-14 14:00:00,22.89,22.89,22.87,22.87,313908.0,19.5813,19.5813,19.5641,19.5641,313908.0
2016-10-14 14:10:00,22.87,22.88,22.85,22.87,253923.0,19.5641,19.5727,19.547,19.5641,253923.0
2016-10-14 14:20:00,22.86,22.9,22.86,22.89,319725.0,19.5556,19.5898,19.5556,19.5813,319725.0
2016-10-14 14:30:00,22.89,22.9,22.85,22.85,341910.0,19.5813,19.5898,19.547,19.547,341910.0
2016-10-14 14:40:00,22.85,22.86,22.83,22.84,307764.0,19.547,19.5556,19.5299,19.5385,307764.0
2016-10-14 14:50:00,22.84,22.86,22.84,22.84,283581.0,19.5385,19.5556,19.5385,19.5385,283581.0
2016-10-14 15:00:00,22.84,22.85,22.82,22.84,318444.0,19.5385,19.547,19.5214,19.5385,318444.0
2016-10-14 15:10:00,22.84,22.87,22.83,22.86,259347.0,19.5385,19.5641,19.5299,19.5556,259347.0
2016-10-14 15:20:00,22.86,22.87,22.84,22.86,363747.0,19.5556,19.5641,19.5385,19.5556,363747.0
2016-10-14 15:30:00,22.86,22.9,22.85,22.9,711780.0,19.5556,19.5898,19.547,19.5898,711780.0
2016-10-14 15:40:00,22.9,22.9,22.84,22.84,587718.0,19.5898,19.5898,19.5385,19.5385,587718.0
2016-10-14 15:50:00,22.84,22.86,22.82,22.82,1668582.0,19.5385,19.5556,19.5214,19.5214,1668582.0
2016-10-17 09:30:00,22.88,22.88,22.69,22.69,663471.0,19.5727,19.5727,19.4102,19.4102,663471.0
2016-10-17 09:40:00,22.69,22.69,22.63,22.63,776049.0,19.4102,19.4102,19.3588,19.3588,776049.0
2016-10-17 09:50:00,22.63,22.73,22.6,22.72,1014984.0,19.3588,19.4444,19.3332,19.4358,1014984.0
2016-10-17 10:00:00,22.73,22.76,22.72,22.75,455472.0,19.4444,19.47,19.4358,19.4615,455472.0
2016-10-17 10:10:00,22.75,22.8,22.75,22.76,629874.0,19.4615,19.5043,19.4615,19.47,629874.0
2016-10-17 10:20:00,22.76,22.82,22.74,22.8,378114.0,19.47,19.5214,19.4529,19.5043,378114.0
2016-10-17 10:30:00,22.81,22.82,22.78,22.81,286668.0,19.5128,19.5214,19.4872,19.5128,286668.0
2016-10-17 10:40:00,22.81,22.81,22.78,22.79,272682.0,19.5128,19.5128,19.4872,19.4957,272682.0
2016-10-17 10:50:00,22.79,22.79,22.76,22.79,267789.0,19.4957,19.4957,19.47,19.4957,267789.0
2016-10-17 11:00:00,22.78,22.81,22.78,22.8,247875.0,19.4872,19.5128,19.4872,19.5043,247875.0
2016-10-17 11:10:00,22.8,22.81,22.76,22.76,452625.0,19.5043,19.5128,19.47,19.47,452625.0
2016-10-17 11:20:00,22.76,22.76,22.71,22.74,522309.0,19.47,19.47,19.4273,19.4529,522309.0
2016-10-17 11:30:00,22.74,22.77,22.73,22.77,257736.0,19.4529,19.4786,19.4444,19.4786,257736.0
2016-10-17 11:40:00,22.76,22.77,22.74,22.76,287223.0,19.47,19.4786,19.4529,19.47,287223.0
2016-10-17 11:50:00,22.76,22.76,22.74,22.75,308463.0,19.47,19.47,19.4529,19.4615,308463.0
2016-10-17 12:00:00,22.75,22.75,22.73,22.75,140049.0,19.4615,19.4615,19.4444,19.4615,140049.0
2016-10-17 12:10:00,22.75,22.75,22.73,22.74,255018.0,19.4615,19.4615,19.4444,19.4529,255018.0
2016-10-17 12:20:00,22.74,22.76,22.74,22.74,481962.0,19.4529,19.47,19.4529,19.4529,481962.0
2016-10-17 12:30:00,22.74,22.76,22.74,22.75,185583.0,19.4529,19.47,19.4529,19.4615,185583.0
2016-10-17 12:40:00,22.75,22.76,22.73,22.76,188175.0,19.4615,19.47,19.4444,19.47,188175.0
2016-10-17 12:50:00,22.76,22.77,22.72,22.73,263409.0,19.47,19.4786,19.4358,19.4444,263409.0
2016-10-17 13:00:00,22.73,22.74,22.71,22.73,271542.0,19.4444,19.4529,19.4273,19.4444,271542.0
2016-10-17 13:10:00,22.73,22.75,22.71,22.73,244176.0,19.4444,19.4615,19.4273,19.4444,244176.0
2016-10-17 13:20:00,22.73,22.75,22.72,22.75,189852.0,19.4444,19.4615,19.4358,19.4615,189852.0
2016-10-17 13:30:00,22.75,22.75,22.73,22.73,196935.0,19.4615,19.4615,19.4444,19.4444,196935.0
2016-10-17 13:40:00,22.73,22.74,22.71,22.73,235959.0,19.4444,19.4529,19.4273,19.4444,235959.0
2016-10-17 13:50:00,22.73,22.74,22.72,22.73,291912.0,19.4444,19.4529,19.4358,19.4444,291912.0
2016-10-17 14:00:00,22.73,22.75,22.72,22.74,269751.0,19.4444,19.4615,19.4358,19.4529,269751.0
2016-10-17 14:10:00,22.74,22.75,22.73,22.75,368571.0,19.4529,19.4615,19.4444,19.4615,368571.0
2016-10-17 14:20:00,22.75,22.75,22.72,22.73,236823.0,19.4615,19.4615,19.4358,19.4444,236823.0
2016-10-17 14:30:00,22.73,22.74,22.71,22.71,324564.0,19.4444,19.4529,19.4273,19.4273,324564.0
2016-10-17 14:40:00,22.72,22.75,22.71,22.73,259677.0,19.4358,19.4615,19.4273,19.4444,259677.0
2016-10-17 14:50:00,22.73,22.77,22.73,22.76,217443.0,19.4444,19.4786,19.4444,19.47,217443.0
2016-10-17 15:00:00,22.76,22.76,22.75,22.76,203859.0,19.47,19.47,19.4615,19.47,203859.0
2016-10-17 15:10:00,22.76,22.76,22.74,22.76,259941.0,19.47,19.47,19.4529,19.47,259941.0
2016-10-17 15:20:00,22.76,22.77,22.76,22.77,338658.0,19.47,19.4786,19.47,19.4786,338658.0
2016-10-17 15:30:00,22.77,22.78,22.76,22.77,382812.0,19.4786,19.4872,19.47,19.4786,382812.0
2016-10-17 15:40:00,22.77,22.78,22.75,22.76,659376.0,19.4786,19.4872,19.4615,19.47,659376.0
2016-10-17 15:50:00,22.76,22.78,22.73,22.74,1684971.0,19.47,19.4872,19.4444,19.4529,1684971.0
2016-10-18 09:30:00,22.86,22.92,22.75,22.76,920400.0,19.5556,19.6069,19.4615,19.47,920400.0
2016-10-18 09:40:00,22.76,22.81,22.76,22.78,725151.0,19.47,19.5128,19.47,19.4872,725151.0
2016-10-18 09:50:00,22.79,22.79,22.74,22.76,570849.0,19.4957,19.4957,19.4529,19.47,570849.0
2016-10-18 10:00:00,22.77,22.79,22.75,22.79,582558.0,19.4786,19.4957,19.4615,19.4957,582558.0
2016-10-18 10:10:00,22.79,22.86,22.78,22.83,513543.0,19.4957,19.5556,19.4872,19.5299,513543.0
2016-10-18 10:20:00,22.83,22.87,22.81,22.87,408786.0,19.5299,19.5641,19.5128,19.5641,408786.0
2016-10-18 10:30:00,22.87,22.9,22.86,22.89,512454.0,19.5641,19.5898,19.5556,19.5813,512454.0
2016-10-18 10:40:00,22.89,22.91,22.89,22.9,630204.0,19.5813,19.5984,19.5813,19.5898,630204.0
2016-10-18 10:50:00,22.9,22.93,22.9,22.93,415389.0,19.5898,19.6155,19.5898,19.6155,415389.0
2016-10-18 11:00:00,22.93,22.93,22.89,22.9,555972.0,19.6155,19.6155,19.5813,19.5898,555972.0
2016-10-18 11:10:00,22.9,22.91,22.89,22.9,486414.0,19.5898,19.5984,19.5813,19.5898,486414.0
2016-10-18 11:20:00,22.9,22.96,22.9,22.95,499533.0,19.5898,19.6411,19.5898,19.6326,499533.0
2016-10-18 11:30:00,22.95,22.95,22.9,22.9,649386.0,19.6326,19.6326,19.5898,19.5898,649386.0
2016-10-18 11:40:00,22.9,22.91,22.87,22.89,534780.0,19.5898,19.5984,19.5641,19.5813,534780.0
2016-10-18 11:50:00,22.89,22.94,22.88,22.94,384468.0,19.5813,19.624,19.5727,19.624,384468.0
2016-10-18 12:00:00,22.94,22.94,22.89,22.9,451581.0,19.624,19.624,19.5813,19.5898,451581.0
2016-10-18 12:10:00,22.9,22.92,22.89,22.91,262803.0,19.5898,19.6069,19.5813,19.5984,262803.0
2016-10-18 12:20:00,22.92,22.92,22.89,22.92,377352.0,19.6069,19.6069,19.5813,19.6069,377352.0
2016-10-18 12:30:00,22.92,22.94,22.91,22.93,612126.0,19.6069,19.624,19.5984,19.6155,612126.0
2016-10-18 12:40:00,22.93,22.95,22.92,22.95,495003.0,19.6155,19.6326,19.6069,19.6326,495003.0
2016-10-18 12:50:00,22.95,22.95,22.93,22.94,354378.0,19.6326,19.6326,19.6155,19.624,354378.0
2016-10-18 13:00:00,22.94,22.97,22.94,22.97,479097.0,19.624,19.6497,19.624,19.6497,479097.0
2016-10-18 13:10:00,22.97,22.98,22.97,22.98,414237.0,19.6497,19.6582,19.6497,19.6582,414237.0
2016-10-18 13:20:00,22.98,22.99,22.97,22.98,473214.0,19.6582,19.6668,19.6497,19.6582,473214.0
2016-10-18 13:30:00,22.98,22.98,22.91,22.93,307020.0,19.6582,19.6582,19.5984,19.6155,307020.0
2016-10-18 13:40:00,22.93,22.96,22.93,22.96,324957.0,19.6155,19.6411,19.6155,19.6411,324957.0
2016-10-18 13:50:00,22.96,22.96,22.94,22.96,270165.0,19.6411,19.6411,19.624,19.6411,270165.0
2016-10-18 14:00:00,22.96,22.97,22.95,22.97,413856.0,19.6411,19.6497,19.6326,19.6497,413856.0
2016-10-18 14:10:00,22.97,22.97,22.94,22.97,352134.0,19.6497,19.6497,19.624,19.6497,352134.0
2016-10-18 14:20:00,22.97,22.98,22.96,22.98,363108.0,19.6497,19.6582,19.6411,19.6582,363108.0
2016-10-18 14:30:00,22.98,22.99,22.97,22.99,337458.0,19.6582,19.6668,19.6497,19.6668,337458.0
2016-10-18 14:40:00,22.99,22.99,22.97,22.98,563208.0,19.6668,19.6668,19.6497,19.6582,563208.0
2016-10-18 14:50:00,22.98,22.99,22.97,22.99,647715.0,19.6582,19.6668,19.6497,19.6668,647715.0
2016-10-18 15:00:00,22.99,22.99,22.96,22.97,521979.0,19.6668,19.6668,19.6411,19.6497,521979.0
2016-10-18 15:10:00,22.97,22.99,22.96,22.97,509754.0,19.6497,19.6668,19.6411,19.6497,509754.0
2016-10-18 15:20:00,22.97,22.98,22.95,22.96,366093.0,19.6497,19.6582,19.6326,19.6411,366093.0
2016-10-18 15:30:00,22.96,22.98,22.94,22.95,864249.0,19.6411,19.6582,19.624,19.6326,864249.0
2016-10-18 15:40:00,22.95,22.97,22.93,22.96,918489.0,19.6326,19.6497,19.6155,19.6411,918489.0
2016-10-18 15:50:00,22.95,22.97,22.95,22.95,1681074.0,19.6326,19.6497,19.6326,19.6326,1681074.0
2016-10-19 09:30:00,23.07,23.08,22.91,22.92,938151.0,19.7352,19.7438,19.5984,19.6069,938151.0
2016-10-19 09:40:00,22.92,22.99,22.92,22.95,565839.0,19.6069,19.6668,19.6069,19.6326,565839.0
2016-10-19 09:50:00,22.95,22.96,22.9,22.92,692238.0,19.6326,19.6411,19.5898,19.6069,692238.0
2016-10-19 10:00:00,22.92,22.98,22.91,22.96,468804.0,19.6069,19.6582,19.5984,19.6411,468804.0
2016-10-19 10:10:00,22.96,23.02,22.96,23.02,502530.0,19.6411,19.6925,19.6411,19.6925,502530.0
2016-10-19 10:20:00,23.02,23.05,22.99,23.0,570774.0,19.6925,19.7181,19.6668,19.6754,570774.0
2016-10-19 10:30:00,23.0,23.0,22.95,22.96,351009.0,19.6754,19.6754,19.6326,19.6411,351009.0
2016-10-19 10:40:00,22.96,23.1,22.96,23.06,1543404.0,19.6411,19.7609,19.6411,19.7267,1543404.0
2016-10-19 10:50:00,23.06,23.11,23.01,23.01,818634.0,19.7267,19.7695,19.6839,19.6839,818634.0
2016-10-19 11:00:00,23.02,23.04,23.0,23.04,359178.0,19.6925,19.7096,19.6754,19.7096,359178.0
2016-10-19 11:10:00,23.04,23.08,23.04,23.08,608583.0,19.7096,19.7438,19.7096,19.7438,608583.0
2016-10-19 11:20:00,23.08,23.08,23.03,23.06,740193.0,19.7438,19.7438,19.701,19.7267,740193.0
2016-10-19 11:30:00,23.07,23.09,23.05,23.07,517713.0,19.7352,19.7523,19.7181,19.7352,517713.0
2016-10-19 11:40:00,23.07,23.1,23.07,23.09,407007.0,19.7352,19.7609,19.7352,19.7523,407007.0
2016-10-19 11:50:00,23.09,23.1,23.05,23.05,328461.0,19.7523,19.7609,19.7181,19.7181,328461.0
2016-10-19 12:00:00,23.05,23.05,23.0,23.02,341235.0,19.7181,19.7181,19.6754,19.6925,341235.0
2016-10-19 12:10:00,23.02,23.02,23.0,23.02,187485.0,19.6925,19.6925,19.6754,19.6925,187485.0
2016-10-19 12:20:00,23.02,23.03,23.01,23.02,282399.0,19.6925,19.701,19.6839,19.6925,282399.0
2016-10-19 12:30:00,23.02,23.02,22.99,22.99,197826.0,19.6925,19.6925,19.6668,19.6668,197826.0
2016-10-19 12:40:00,22.99,23.0,22.99,22.99,284112.0,19.6668,19.6754,19.6668,19.6668,284112.0
2016-10-19 12:50:00,23.0,23.0,22.98,22.99,294411.0,19.6754,19.6754,19.6582,19.6668,294411.0
2016-10-19 13:00:00,22.99,23.01,22.99,23.0,162096.0,19.6668,19.6839,19.6668,19.6754,162096.0
2016-10-19 13:10:00,23.0,23.0,22.99,22.99,100824.0,19.6754,19.6754,19.6668,19.6668,100824.0
2016-10-19 13:20:00,22.99,22.99,22.96,22.96,330669.0,19.6668,19.6668,19.6411,19.6411,330669.0
2016-10-19 13:30:00,22.97,22.99,22.95,22.99,281868.0,19.6497,19.6668,19.6326,19.6668,281868.0
2016-10-19 13:40:00,22.99,23.0,22.98,22.99,199053.0,19.6668,19.6754,19.6582,19.6668,199053.0
2016-10-19 13:50:00,22.99,23.0,22.98,22.98,179463.0,19.6668,19.6754,19.6582,19.6582,179463.0
2016-10-19 14:00:00,22.98,22.98,22.95,22.96,245679.0,19.6582,19.6582,19.6326,19.6411,245679.0
2016-10-19 14:10:00,22.97,22.99,22.95,22.96,237483.0,19.6497,19.6668,19.6326,19.6411,237483.0
2016-10-19 14:20:00,22.96,22.98,22.96,22.97,236589.0,19.6411,19.6582,19.6411,19.6497,236589.0
2016-10-19 14:30:00,22.97,22.99,22.97,22.99,262686.0,19.6497,19.6668,19.6497,19.6668,262686.0
2016-10-19 14:40:00,22.99,22.99,22.96,22.98,268266.0,19.6668,19.6668,19.6411,19.6582,268266.0
2016-10-19 14:50:00,22.98,23.01,22.98,22.99,304464.0,19.6582,19.6839,19.6582,19.6668,304464.0
2016-10-19 15:00:00,22.99,23.0,22.98,23.0,268950.0,19.6668,19.6754,19.6582,19.6754,268950.0
2016-10-19 15:10:00,23.0,23.01,22.99,23.01,245415.0,19.6754,19.6839,19.6668,19.6839,245415.0
2016-10-19 15:20:00,23.01,23.02,23.0,23.0,293106.0,19.6839,19.6925,19.6754,19.6754,293106.0
2016-10-19 15:30:00,23.0,23.01,22.99,23.0,449205.0,19.6754,19.6839,19.6668,19.6754,449205.0
2016-10-19 15:40:00,23.0,23.01,22.98,22.99,570027.0,19.6754,19.6839,19.6582,19.6668,570027.0
2016-10-19 15:50:00,22.99,22.99,22.96,22.97,1106529.0,19.6668,19.6668,19.6411,19.6497,1106529.0
2016-10-20 09:30:00,22.99,23.03,22.91,22.91,690030.0,19.6668,19.701,19.5984,19.5984,690030.0
2016-10-20 09:40:00,22.91,22.95,22.86,22.93,1025724.0,19.5984,19.6326,19.5556,19.6155,1025724.0
2016-10-20 09:50:00,22.93,22.94,22.86,22.89,663618.0,19.6155,19.624,19.5556,19.5813,663618.0
2016-10-20 10:00:00,22.89,23.0,22.89,23.0,600081.0,19.5813,19.6754,19.5813,19.6754,600081.0
2016-10-20 10:10:00,23.0,23.01,22.96,23.0,458322.0,19.6754,19.6839,19.6411,19.6754,458322.0
2016-10-20 10:20:00,23.0,23.01,22.96,22.96,450177.0,19.6754,19.6839,19.6411,19.6411,450177.0
2016-10-20 10:30:00,22.96,22.97,22.9,22.91,439788.0,19.6411,19.6497,19.5898,19.5984,439788.0
2016-10-20 10:40:00,22.9,22.95,22.88,22.94,389082.0,19.5898,19.6326,19.5727,19.624,389082.0
2016-10-20 10:50:00,22.94,22.95,22.92,22.94,353424.0,19.624,19.6326,19.6069,19.624,353424.0
2016-10-20 11:00:00,22.93,22.94,22.92,22.93,530139.0,19.6155,19.624,19.6069,19.6155,530139.0
2016-10-20 11:10:00,22.92,22.93,22.91,22.91,601317.0,19.6069,19.6155,19.5984,19.5984,601317.0
2016-10-20 11:20:00,22.91,22.91,22.89,22.9,522192.0,19.5984,19.5984,19.5813,19.5898,522192.0
2016-10-20 11:30:00,22.9,22.93,22.9,22.91,389301.0,19.5898,19.6155,19.5898,19.5984,389301.0
2016-10-20 11:40:00,22.91,22.91,22.87,22.88,339288.0,19.5984,19.5984,19.5641,19.5727,339288.0
2016-10-20 11:50:00,22.88,22.9,22.87,22.9,340629.0,19.5727,19.5898,19.5641,19.5898,340629.0
2016-10-20 12:00:00,22.9,22.94,22.9,22.91,401331.0,19.5898,19.624,19.5898,19.5984,401331.0
2016-10-20 12:10:00,22.91,22.91,22.89,22.89,296136.0,19.5984,19.5984,19.5813,19.5813,296136.0
2016-10-20 12:20:00,22.89,22.91,22.89,22.91,273831.0,19.5813,19.5984,19.5813,19.5984,273831.0
2016-10-20 12:30:00,22.91,22.92,22.91,22.91,286014.0,19.5984,19.6069,19.5984,19.5984,286014.0
2016-10-20 12:40:00,22.91,22.92,22.91,22.91,281856.0,19.5984,19.6069,19.5984,19.5984,281856.0
2016-10-20 12:50:00,22.91,22.93,22.91,22.92,300951.0,19.5984,19.6155,19.5984,19.6069,300951.0
2016-10-20 13:00:00,22.92,22.92,22.9,22.92,240030.0,19.6069,19.6069,19.5898,19.6069,240030.0
2016-10-20 13:10:00,22.92,22.92,22.89,22.9,263010.0,19.6069,19.6069,19.5813,19.5898,263010.0
2016-10-20 13:20:00,22.9,22.92,22.89,22.92,156579.0,19.5898,19.6069,19.5813,19.6069,156579.0
2016-10-20 13:30:00,22.92,22.93,22.92,22.93,137175.0,19.6069,19.6155,19.6069,19.6155,137175.0
2016-10-20 13:40:00,22.93,22.94,22.91,22.91,205902.0,19.6155,19.624,19.5984,19.5984,205902.0
2016-10-20 13:50:00,22.91,22.91,22.88,22.91,290097.0,19.5984,19.5984,19.5727,19.5984,290097.0
2016-10-20 14:00:00,22.9,22.91,22.87,22.87,290259.0,19.5898,19.5984,19.5641,19.5641,290259.0
2016-10-20 14:10:00,22.87,22.93,22.86,22.92,498225.0,19.5641,19.6155,19.5556,19.6069,498225.0
2016-10-20 14:20:00,22.92,22.93,22.89,22.92,244164.0,19.6069,19.6155,19.5813,19.6069,244164.0
2016-10-20 14:30:00,22.92,22.93,22.9,22.92,188619.0,19.6069,19.6155,19.5898,19.6069,188619.0
2016-10-20 14:40:00,22.92,22.96,22.91,22.95,217689.0,19.6069,19.6411,19.5984,19.6326,217689.0
2016-10-20 14:50:00,22.95,22.96,22.92,22.93,198141.0,19.6326,19.6411,19.6069,19.6155,198141.0
2016-10-20 15:00:00,22.93,22.93,22.91,22.93,278232.0,19.6155,19.6155,19.5984,19.6155,278232.0
2016-10-20 15:10:00,22.93,22.94,22.92,22.93,348087.0,19.6155,19.624,19.6069,19.6155,348087.0
2016-10-20 15:20:00,22.93,22.93,22.9,22.9,557829.0,19.6155,19.6155,19.5898,19.5898,557829.0
2016-10-20 15:30:00,22.9,22.91,22.89,22.9,414135.0,19.5898,19.5984,19.5813,19.5898,414135.0
2016-10-20 15:40:00,22.9,22.92,22.88,22.92,549087.0,19.5898,19.6069,19.5727,19.6069,549087.0
2016-10-20 15:50:00,22.91,22.94,22.91,22.91,1174713.0,19.5984,19.624,19.5984,19.5984,1174713.0
2016-10-21 09:30:00,22.78,22.85,22.75,22.79,1744776.0,19.4872,19.547,19.4615,19.4957,1744776.0
2016-10-21 09:40:00,22.79,22.8,22.74,22.76,598545.0,19.4957,19.5043,19.4529,19.47,598545.0
2016-10-21 09:50:00,22.76,22.8,22.75,22.75,382854.0,19.47,19.5043,19.4615,19.4615,382854.0
2016-10-21 10:00:00,22.75,22.76,22.73,22.74,422106.0,19.4615,19.47,19.4444,19.4529,422106.0
2016-10-21 10:10:00,22.74,22.76,22.67,22.68,895053.0,19.4529,19.47,19.3931,19.4016,895053.0
2016-10-21 10:20:00,22.68,22.68,22.66,22.68,1346280.0,19.4016,19.4016,19.3845,19.4016,1346280.0
2016-10-21 10:30:00,22.68,22.72,22.67,22.71,1075635.0,19.4016,19.4358,19.3931,19.4273,1075635.0
2016-10-21 10:40:00,22.71,22.73,22.67,22.68,487257.0,19.4273,19.4444,19.3931,19.4016,487257.0
2016-10-21 10:50:00,22.68,22.69,22.67,22.68,345123.0,19.4016,19.4102,19.3931,19.4016,345123.0
2016-10-21 11:00:00,22.68,22.69,22.67,22.69,424185.0,19.4016,19.4102,19.3931,19.4102,424185.0
2016-10-21 11:10:00,22.69,22.72,22.69,22.72,541242.0,19.4102,19.4358,19.4102,19.4358,541242.0
2016-10-21 11:20:00,22.72,22.72,22.69,22.7,471297.0,19.4358,19.4358,19.4102,19.4187,471297.0
2016-10-21 11:30:00,22.7,22.72,22.69,22.71,372456.0,19.4187,19.4358,19.4102,19.4273,372456.0
2016-10-21 11:40:00,22.71,22.78,22.71,22.77,503760.0,19.4273,19.4872,19.4273,19.4786,503760.0
2016-10-21 11:50:00,22.77,22.79,22.77,22.79,371145.0,19.4786,19.4957,19.4786,19.4957,371145.0
2016-10-21 12:00:00,22.79,22.82,22.79,22.82,304641.0,19.4957,19.5214,19.4957,19.5214,304641.0
2016-10-21 12:10:00,22.82,22.83,22.79,22.8,362376.0,19.5214,19.5299,19.4957,19.5043,362376.0
2016-10-21 12:20:00,22.8,22.81,22.79,22.79,266511.0,19.5043,19.5128,19.4957,19.4957,266511.0
2016-10-21 12:30:00,22.79,22.81,22.78,22.81,249975.0,19.4957,19.5128,19.4872,19.5128,249975.0
2016-10-21 12:40:00,22.81,22.83,22.8,22.83,282042.0,19.5128,19.5299,19.5043,19.5299,282042.0
2016-10-21 12:50:00,22.82,22.83,22.8,22.82,301959.0,19.5214,19.5299,19.5043,19.5214,301959.0
2016-10-21 13:00:00,22.82,22.83,22.81,22.81,271590.0,19.5214,19.5299,19.5128,19.5128,271590.0
2016-10-21 13:10:00,22.81,22.82,22.8,22.81,189969.0,19.5128,19.5214,19.5043,19.5128,189969.0
2016-10-21 13:20:00,22.81,22.83,22.8,22.83,298650.0,19.5128,19.5299,19.5043,19.5299,298650.0
2016-10-21 13:30:00,22.83,22.83,22.8,22.83,263244.0,19.5299,19.5299,19.5043,19.5299,263244.0
2016-10-21 13:40:00,22.83,22.84,22.82,22.84,403653.0,19.5299,19.5385,19.5214,19.5385,403653.0
2016-10-21 13:50:00,22.84,22.87,22.84,22.86,197211.0,19.5385,19.5641,19.5385,19.5556,197211.0
2016-10-21 14:00:00,22.86,22.87,22.84,22.84,221355.0,19.5556,19.5641,19.5385,19.5385,221355.0
2016-10-21 14:10:00,22.84,22.85,22.83,22.83,252960.0,19.5385,19.547,19.5299,19.5299,252960.0
2016-10-21 14:20:00,22.83,22.85,22.83,22.84,406296.0,19.5299,19.547,19.5299,19.5385,406296.0
2016-10-21 14:30:00,22.84,22.86,22.84,22.86,215994.0,19.5385,19.5556,19.5385,19.5556,215994.0
2016-10-21 14:40:00,22.86,22.88,22.86,22.86,226311.0,19.5556,19.5727,19.5556,19.5556,226311.0
2016-10-21 14:50:00,22.86,22.88,22.86,22.87,292740.0,19.5556,19.5727,19.5556,19.5641,292740.0
2016-10-21 15:00:00,22.87,22.87,22.85,22.85,263031.0,19.5641,19.5641,19.547,19.547,263031.0
2016-10-21 15:10:00,22.85,22.87,22.85,22.86,279942.0,19.547,19.5641,19.547,19.5556,279942.0
2016-10-21 15:20:00,22.86,22.86,22.82,22.82,379017.0,19.5556,19.5556,19.5214,19.5214,379017.0
2016-10-21 15:30:00,22.82,22.84,22.8,22.8,390765.0,19.5214,19.5385,19.5043,19.5043,390765.0
2016-10-21 15:40:00,22.8,22.81,22.78,22.8,774969.0,19.5043,19.5128,19.4872,19.5043,774969.0
2016-10-21 15:50:00,22.8,22.81,22.78,22.79,1968822.0,19.5043,19.5128,19.4872,19.4957,1968822.0
2016-10-24 09:30:00,22.87,22.97,22.87,22.96,604602.0,19.5641,19.6497,19.5641,19.6411,604602.0
2016-10-24 09:40:00,22.96,22.96,22.8,22.85,506115.0,19.6411,19.6411,19.5043,19.547,506115.0
2016-10-24 09:50:00,22.85,22.91,22.85,22.89,475797.0,19.547,19.5984,19.547,19.5813,475797.0
2016-10-24 10:00:00,22.89,22.92,22.86,22.9,390789.0,19.5813,19.6069,19.5556,19.5898,390789.0
2016-10-24 10:10:00,22.91,22.92,22.82,22.86,863760.0,19.5984,19.6069,19.5214,19.5556,863760.0
2016-10-24 10:20:00,22.86,22.91,22.84,22.89,829062.0,19.5556,19.5984,19.5385,19.5813,829062.0
2016-10-24 10:30:00,22.89,22.9,22.86,22.9,349347.0,19.5813,19.5898,19.5556,19.5898,349347.0
2016-10-24 10:40:00,22.9,22.94,22.88,22.93,311424.0,19.5898,19.624,19.5727,19.6155,311424.0
2016-10-24 10:50:00,22.93,22.94,22.91,22.92,285846.0,19.6155,19.624,19.5984,19.6069,285846.0
2016-10-24 11:00:00,22.92,22.92,22.9,22.92,213417.0,19.6069,19.6069,19.5898,19.6069,213417.0
2016-10-24 11:10:00,22.92,22.92,22.9,22.92,202488.0,19.6069,19.6069,19.5898,19.6069,202488.0
2016-10-24 11:20:00,22.92,22.94,22.92,22.94,252246.0,19.6069,19.624,19.6069,19.624,252246.0
2016-10-24 11:30:00,22.94,22.95,22.93,22.93,222471.0,19.624,19.6326,19.6155,19.6155,222471.0
2016-10-24 11:40:00,22.93,22.94,22.9,22.92,394674.0,19.6155,19.624,19.5898,19.6069,394674.0
2016-10-24 11:50:00,22.92,22.95,22.91,22.95,174366.0,19.6069,19.6326,19.5984,19.6326,174366.0
2016-10-24 12:00:00,22.95,22.95,22.93,22.95,306090.0,19.6326,19.6326,19.6155,19.6326,306090.0
2016-10-24 12:10:00,22.95,22.97,22.94,22.97,275805.0,19.6326,19.6497,19.624,19.6497,275805.0
2016-10-24 12:20:00,22.97,22.98,22.95,22.97,253830.0,19.6497,19.6582,19.6326,19.6497,253830.0
2016-10-24 12:30:00,22.97,22.99,22.96,22.97,344931.0,19.6497,19.6668,19.6411,19.6497,344931.0
2016-10-24 12:40:00,22.96,22.99,22.96,22.98,224148.0,19.6411,19.6668,19.6411,19.6582,224148.0
2016-10-24 12:50:00,22.98,23.0,22.98,22.99,200943.0,19.6582,19.6754,19.6582,19.6668,200943.0
2016-10-24 13:00:00,22.99,23.0,22.99,22.99,472065.0,19.6668,19.6754,19.6668,19.6668,472065.0
2016-10-24 13:10:00,22.99,23.01,22.99,23.01,499620.0,19.6668,19.6839,19.6668,19.6839,499620.0
2016-10-24 13:20:00,23.01,23.04,23.01,23.04,272964.0,19.6839,19.7096,19.6839,19.7096,272964.0
2016-10-24 13:30:00,23.04,23.04,23.02,23.02,237546.0,19.7096,19.7096,19.6925,19.6925,237546.0
2016-10-24 13:40:00,23.02,23.03,23.01,23.03,254952.0,19.6925,19.701,19.6839,19.701,254952.0
2016-10-24 13:50:00,23.02,23.04,23.02,23.03,239706.0,19.6925,19.7096,19.6925,19.701,239706.0
2016-10-24 14:00:00,23.03,23.08,23.03,23.08,670647.0,19.701,19.7438,19.701,19.7438,670647.0
2016-10-24 14:10:00,23.08,23.1,23.08,23.1,347571.0,19.7438,19.7609,19.7438,19.7609,347571.0
2016-10-24 14:20:00,23.1,23.12,23.09,23.12,606084.0,19.7609,19.778,19.7523,19.778,606084.0
2016-10-24 14:30:00,23.12,23.12,23.09,23.11,370911.0,19.778,19.778,19.7523,19.7695,370911.0
2016-10-24 14:40:00,23.11,23.12,23.1,23.12,345117.0,19.7695,19.778,19.7609,19.778,345117.0
2016-10-24 14:50:00,23.12,23.12,23.06,23.07,731226.0,19.778,19.778,19.7267,19.7352,731226.0
2016-10-24 15:00:00,23.07,23.07,23.01,23.03,712467.0,19.7352,19.7352,19.6839,19.701,712467.0
2016-10-24 15:10:00,23.03,23.05,23.03,23.04,358041.0,19.701,19.7181,19.701,19.7096,358041.0
2016-10-24 15:20:00,23.04,23.08,23.04,23.08,497007.0,19.7096,19.7438,19.7096,19.7438,497007.0
2016-10-24 15:30:00,23.08,23.08,23.05,23.05,488319.0,19.7438,19.7438,19.7181,19.7181,488319.0
2016-10-24 15:40:00,23.05,23.05,23.03,23.05,945207.0,19.7181,19.7181,19.701,19.7181,945207.0
2016-10-24 15:50:00,23.05,23.09,23.05,23.07,1679172.0,19.7181,19.7523,19.7181,19.7352,1679172.0
2016-10-25 09:30:00,23.0,23.11,23.0,23.09,979068.0,19.6754,19.7695,19.6754,19.7523,979068.0
2016-10-25 09:40:00,23.09,23.2,23.09,23.12,691692.0,19.7523,19.8464,19.7523,19.778,691692.0
2016-10-25 09:50:00,23.11,23.27,23.11,23.2,1186611.0,19.7695,19.9063,19.7695,19.8464,1186611.0
2016-10-25 10:00:00,23.2,23.28,23.2,23.27,1384908.0,19.8464,19.9149,19.8464,19.9063,1384908.0
2016-10-25 10:10:00,23.26,23.28,23.26,23.27,1045251.0,19.8978,19.9149,19.8978,19.9063,1045251.0
2016-10-25 10:20:00,23.27,23.29,23.2,23.21,423114.0,19.9063,19.9234,19.8464,19.855,423114.0
2016-10-25 10:30:00,23.21,23.28,23.19,23.26,503586.0,19.855,19.9149,19.8379,19.8978,503586.0
2016-10-25 10:40:00,23.26,23.26,23.18,23.2,418695.0,19.8978,19.8978,19.8293,19.8464,418695.0
2016-10-25 10:50:00,23.2,23.22,23.18,23.21,359412.0,19.8464,19.8636,19.8293,19.855,359412.0
2016-10-25 11:00:00,23.21,23.26,23.19,23.26,484143.0,19.855,19.8978,19.8379,19.8978,484143.0
2016-10-25 11:10:00,23.26,23.26,23.19,23.19,446289.0,19.8978,19.8978,19.8379,19.8379,446289.0
2016-10-25 11:20:00,23.19,23.21,23.19,23.2,281193.0,19.8379,19.855,19.8379,19.8464,281193.0
2016-10-25 11:30:00,23.2,23.23,23.19,23.2,430398.0,19.8464,19.8721,19.8379,19.8464,430398.0
2016-10-25 11:40:00,23.2,23.21,23.19,23.2,391353.0,19.8464,19.855,19.8379,19.8464,391353.0
2016-10-25 11:50:00,23.2,23.21,23.19,23.2,208356.0,19.8464,19.855,19.8379,19.8464,208356.0
2016-10-25 12:00:00,23.19,23.23,23.18,23.22,446781.0,19.8379,19.8721,19.8293,19.8636,446781.0
2016-10-25 12:10:00,23.22,23.23,23.21,23.22,452874.0,19.8636,19.8721,19.855,19.8636,452874.0
2016-10-25 12:20:00,23.22,23.24,23.22,23.23,278151.0,19.8636,19.8807,19.8636,19.8721,278151.0
2016-10-25 12:30:00,23.23,23.26,23.22,23.26,234318.0,19.8721,19.8978,19.8636,19.8978,234318.0
2016-10-25 12:40:00,23.26,23.27,23.24,23.27,355938.0,19.8978,19.9063,19.8807,19.9063,355938.0
2016-10-25 12:50:00,23.26,23.27,23.24,23.26,173235.0,19.8978,19.9063,19.8807,19.8978,173235.0
2016-10-25 13:00:00,23.25,23.26,23.22,23.22,269733.0,19.8892,19.8978,19.8636,19.8636,269733.0
2016-10-25 13:10:00,23.23,23.23,23.21,23.22,222870.0,19.8721,19.8721,19.855,19.8636,222870.0
2016-10-25 13:20:00,23.21,23.22,23.21,23.21,206934.0,19.855,19.8636,19.855,19.855,206934.0
2016-10-25 13:30:00,23.21,23.22,23.2,23.22,210528.0,19.855,19.8636,19.8464,19.8636,210528.0
2016-10-25 13:40:00,23.22,23.22,23.19,23.19,264321.0,19.8636,19.8636,19.8379,19.8379,264321.0
2016-10-25 13:50:00,23.2,23.21,23.19,23.21,367281.0,19.8464,19.855,19.8379,19.855,367281.0
2016-10-25 14:00:00,23.21,23.22,23.19,23.2,811581.0,19.855,19.8636,19.8379,19.8464,811581.0
2016-10-25 14:10:00,23.2,23.2,23.17,23.18,208521.0,19.8464,19.8464,19.8208,19.8293,208521.0
2016-10-25 14:20:00,23.17,23.21,23.17,23.2,557238.0,19.8208,19.855,19.8208,19.8464,557238.0
2016-10-25 14:30:00,23.2,23.2,23.17,23.18,240282.0,19.8464,19.8464,19.8208,19.8293,240282.0
2016-10-25 14:40:00,23.18,23.18,23.16,23.16,262263.0,19.8293,19.8293,19.8122,19.8122,262263.0
2016-10-25 14:50:00,23.16,23.17,23.14,23.14,235932.0,19.8122,19.8208,19.7951,19.7951,235932.0
2016-10-25 15:00:00,23.14,23.15,23.12,23.13,213921.0,19.7951,19.8037,19.778,19.7866,213921.0
2016-10-25 15:10:00,23.13,23.14,23.1,23.12,419922.0,19.7866,19.7951,19.7609,19.778,419922.0
2016-10-25 15:20:00,23.12,23.13,23.11,23.13,566475.0,19.778,19.7866,19.7695,19.7866,566475.0
2016-10-25 15:30:00,23.13,23.15,23.12,23.13,688863.0,19.7866,19.8037,19.778,19.7866,688863.0
2016-10-25 15:40:00,23.13,23.15,23.12,23.15,781728.0,19.7866,19.8037,19.778,19.8037,781728.0
2016-10-25 15:50:00,23.15,23.15,23.12,23.13,1286373.0,19.8037,19.8037,19.778,19.7866,1286373.0
2016-10-26 09:30:00,23.1,23.16,23.07,23.15,520983.0,19.7609,19.8122,19.7352,19.8037,520983.0
2016-10-26 09:40:00,23.15,23.15,23.11,23.13,327537.0,19.8037,19.8037,19.7695,19.7866,327537.0
2016-10-26 09:50:00,23.13,23.13,23.05,23.1,568074.0,19.7866,19.7866,19.7181,19.7609,568074.0
2016-10-26 10:00:00,23.1,23.1,23.06,23.09,401127.0,19.7609,19.7609,19.7267,19.7523,401127.0
2016-10-26 10:10:00,23.09,23.11,23.08,23.09,259860.0,19.7523,19.7695,19.7438,19.7523,259860.0
2016-10-26 10:20:00,23.09,23.12,23.09,23.11,244578.0,19.7523,19.778,19.7523,19.7695,244578.0
2016-10-26 10:30:00,23.11,23.19,23.11,23.18,354000.0,19.7695,19.8379,19.7695,19.8293,354000.0
2016-10-26 10:40:00,23.19,23.21,23.18,23.2,310080.0,19.8379,19.855,19.8293,19.8464,310080.0
2016-10-26 10:50:00,23.2,23.23,23.19,23.22,255705.0,19.8464,19.8721,19.8379,19.8636,255705.0
2016-10-26 11:00:00,23.22,23.23,23.18,23.18,259992.0,19.8636,19.8721,19.8293,19.8293,259992.0
2016-10-26 11:10:00,23.18,23.21,23.18,23.19,215454.0,19.8293,19.855,19.8293,19.8379,215454.0
2016-10-26 11:20:00,23.19,23.21,23.19,23.19,152805.0,19.8379,19.855,19.8379,19.8379,152805.0
2016-10-26 11:30:00,23.19,23.2,23.17,23.18,196173.0,19.8379,19.8464,19.8208,19.8293,196173.0
2016-10-26 11:40:00,23.18,23.18,23.15,23.16,148779.0,19.8293,19.8293,19.8037,19.8122,148779.0
2016-10-26 11:50:00,23.16,23.18,23.16,23.17,136125.0,19.8122,19.8293,19.8122,19.8208,136125.0
2016-10-26 12:00:00,23.17,23.2,23.17,23.19,183465.0,19.8208,19.8464,19.8208,19.8379,183465.0
2016-10-26 12:10:00,23.19,23.2,23.18,23.19,142461.0,19.8379,19.8464,19.8293,19.8379,142461.0
2016-10-26 12:20:00,23.19,23.2,23.18,23.19,172068.0,19.8379,19.8464,19.8293,19.8379,172068.0
2016-10-26 12:30:00,23.19,23.2,23.18,23.18,242100.0,19.8379,19.8464,19.8293,19.8293,242100.0
2016-10-26 12:40:00,23.18,23.18,23.17,23.17,107859.0,19.8293,19.8293,19.8208,19.8208,107859.0
2016-10-26 12:50:00,23.17,23.18,23.17,23.18,121965.0,19.8208,19.8293,19.8208,19.8293,121965.0
2016-10-26 13:00:00,23.18,23.2,23.17,23.19,160833.0,19.8293,19.8464,19.8208,19.8379,160833.0
2016-10-26 13:10:00,23.19,23.19,23.17,23.19,153171.0,19.8379,19.8379,19.8208,19.8379,153171.0
2016-10-26 13:20:00,23.19,23.2,23.19,23.2,142101.0,19.8379,19.8464,19.8379,19.8464,142101.0
2016-10-26 13:30:00,23.2,23.21,23.19,23.2,217086.0,19.8464,19.855,19.8379,19.8464,217086.0
2016-10-26 13:40:00,23.2,23.2,23.17,23.18,299679.0,19.8464,19.8464,19.8208,19.8293,299679.0
2016-10-26 13:50:00,23.18,23.19,23.16,23.18,280731.0,19.8293,19.8379,19.8122,19.8293,280731.0
2016-10-26 14:00:00,23.18,23.19,23.17,23.18,298191.0,19.8293,19.8379,19.8208,19.8293,298191.0
2016-10-26 14:10:00,23.18,23.21,23.18,23.2,264507.0,19.8293,19.855,19.8293,19.8464,264507.0
2016-10-26 14:20:00,23.2,23.22,23.2,23.21,284001.0,19.8464,19.8636,19.8464,19.855,284001.0
2016-10-26 14:30:00,23.21,23.24,23.2,23.23,341379.0,19.855,19.8807,19.8464,19.8721,341379.0
2016-10-26 14:40:00,23.23,23.25,23.22,23.24,262932.0,19.8721,19.8892,19.8636,19.8807,262932.0
2016-10-26 14:50:00,23.24,23.27,23.23,23.27,561225.0,19.8807,19.9063,19.8721,19.9063,561225.0
2016-10-26 15:00:00,23.26,23.26,23.23,23.23,323028.0,19.8978,19.8978,19.8721,19.8721,323028.0
2016-10-26 15:10:00,23.23,23.23,23.21,23.21,350130.0,19.8721,19.8721,19.855,19.855,350130.0
2016-10-26 15:20:00,23.21,23.24,23.21,23.22,357621.0,19.855,19.8807,19.855,19.8636,357621.0
2016-10-26 15:30:00,23.22,23.23,23.21,23.23,324153.0,19.8636,19.8721,19.855,19.8721,324153.0
2016-10-26 15:40:00,23.23,23.23,23.21,23.21,682548.0,19.8721,19.8721,19.855,19.855,682548.0
2016-10-26 15:50:00,23.21,23.21,23.19,23.2,1279365.0,19.855,19.855,19.8379,19.8464,1279365.0
2016-10-27 09:30:00,23.2,23.26,23.18,23.2,687723.0,19.8464,19.8978,19.8293,19.8464,687723.0
2016-10-27 09:40:00,23.21,23.23,23.19,23.22,718782.0,19.855,19.8721,19.8379,19.8636,718782.0
2016-10-27 09:50:00,23.22,23.23,23.13,23.2,998289.0,19.8636,19.8721,19.7866,19.8464,998289.0
2016-10-27 10:00:00,23.2,23.22,23.18,23.22,602289.0,19.8464,19.8636,19.8293,19.8636,602289.0
2016-10-27 10:10:00,23.22,23.25,23.19,23.19,535638.0,19.8636,19.8892,19.8379,19.8379,535638.0
2016-10-27 10:20:00,23.2,23.25,23.17,23.25,373935.0,19.8464,19.8892,19.8208,19.8892,373935.0
2016-10-27 10:30:00,23.25,23.26,23.22,23.25,396729.0,19.8892,19.8978,19.8636,19.8892,396729.0
2016-10-27 10:40:00,23.25,23.27,23.23,23.25,448149.0,19.8892,19.9063,19.8721,19.8892,448149.0
2016-10-27 10:50:00,23.26,23.29,23.25,23.26,333879.0,19.8978,19.9234,19.8892,19.8978,333879.0
2016-10-27 11:00:00,23.26,23.29,23.26,23.29,411711.0,19.8978,19.9234,19.8978,19.9234,411711.0
2016-10-27 11:10:00,23.29,23.32,23.28,23.31,359325.0,19.9234,19.9491,19.9149,19.9405,359325.0
2016-10-27 11:20:00,23.31,23.33,23.31,23.33,500811.0,19.9405,19.9577,19.9405,19.9577,500811.0
2016-10-27 11:30:00,23.33,23.33,23.3,23.31,330903.0,19.9577,19.9577,19.932,19.9405,330903.0
2016-10-27 11:40:00,23.31,23.31,23.28,23.29,495387.0,19.9405,19.9405,19.9149,19.9234,495387.0
2016-10-27 11:50:00,23.29,23.31,23.28,23.3,290985.0,19.9234,19.9405,19.9149,19.932,290985.0
2016-10-27 12:00:00,23.31,23.31,23.28,23.28,250401.0,19.9405,19.9405,19.9149,19.9149,250401.0
2016-10-27 12:10:00,23.28,23.31,23.28,23.29,221934.0,19.9149,19.9405,19.9149,19.9234,221934.0
2016-10-27 12:20:00,23.29,23.3,23.27,23.29,210945.0,19.9234,19.932,19.9063,19.9234,210945.0
2016-10-27 12:30:00,23.29,23.32,23.28,23.29,257871.0,19.9234,19.9491,19.9149,19.9234,257871.0
2016-10-27 12:40:00,23.29,23.29,23.27,23.28,248580.0,19.9234,19.9234,19.9063,19.9149,248580.0
2016-10-27 12:50:00,23.27,23.28,23.23,23.23,219291.0,19.9063,19.9149,19.8721,19.8721,219291.0
2016-10-27 13:00:00,23.23,23.25,23.23,23.24,241656.0,19.8721,19.8892,19.8721,19.8807,241656.0
2016-10-27 13:10:00,23.24,23.26,23.24,23.25,148032.0,19.8807,19.8978,19.8807,19.8892,148032.0
2016-10-27 13:20:00,23.25,23.26,23.24,23.26,161148.0,19.8892,19.8978,19.8807,19.8978,161148.0
2016-10-27 13:30:00,23.26,23.31,23.26,23.3,254769.0,19.8978,19.9405,19.8978,19.932,254769.0
2016-10-27 13:40:00,23.3,23.3,23.27,23.27,224658.0,19.932,19.932,19.9063,19.9063,224658.0
2016-10-27 13:50:00,23.27,23.3,23.27,23.28,230199.0,19.9063,19.932,19.9063,19.9149,230199.0
2016-10-27 14:00:00,23.28,23.28,23.25,23.26,290571.0,19.9149,19.9149,19.8892,19.8978,290571.0
2016-10-27 14:10:00,23.27,23.3,23.26,23.28,255318.0,19.9063,19.932,19.8978,19.9149,255318.0
2016-10-27 14:20:00,23.28,23.3,23.28,23.29,303432.0,19.9149,19.932,19.9149,19.9234,303432.0
2016-10-27 14:30:00,23.29,23.3,23.26,23.29,368724.0,19.9234,19.932,19.8978,19.9234,368724.0
2016-10-27 14:40:00,23.28,23.29,23.26,23.27,391899.0,19.9149,19.9234,19.8978,19.9063,391899.0
2016-10-27 14:50:00,23.27,23.29,23.26,23.29,298689.0,19.9063,19.9234,19.8978,19.9234,298689.0
2016-10-27 15:00:00,23.29,23.3,23.28,23.29,451992.0,19.9234,19.932,19.9149,19.9234,451992.0
2016-10-27 15:10:00,23.29,23.3,23.27,23.27,455856.0,19.9234,19.932,19.9063,19.9063,455856.0
2016-10-27 15:20:00,23.28,23.28,23.25,23.27,756228.0,19.9149,19.9149,19.8892,19.9063,756228.0
2016-10-27 15:30:00,23.26,23.27,23.24,23.24,643734.0,19.8978,19.9063,19.8807,19.8807,643734.0
2016-10-27 15:40:00,23.24,23.26,23.23,23.26,651189.0,19.8807,19.8978,19.8721,19.8978,651189.0
2016-10-27 15:50:00,23.25,23.29,23.24,23.28,1891206.0,19.8892,19.9234,19.8807,19.9149,1891206.0
2016-10-28 09:30:00,23.3,23.39,23.26,23.37,902757.0,19.932,20.009,19.8978,19.9919,902757.0
2016-10-28 09:40:00,23.37,23.37,23.3,23.37,322368.0,19.9919,19.9919,19.932,19.9919,322368.0
2016-10-28 09:50:00,23.37,23.38,23.34,23.37,389325.0,19.9919,20.0004,19.9662,19.9919,389325.0
2016-10-28 10:00:00,23.37,23.38,23.31,23.32,455442.0,19.9919,20.0004,19.9405,19.9491,455442.0
2016-10-28 10:10:00,23.32,23.35,23.31,23.32,485805.0,19.9491,19.9748,19.9405,19.9491,485805.0
2016-10-28 10:20:00,23.32,23.33,23.31,23.32,319221.0,19.9491,19.9577,19.9405,19.9491,319221.0
2016-10-28 10:30:00,23.32,23.36,23.31,23.36,387252.0,19.9491,19.9833,19.9405,19.9833,387252.0
2016-10-28 10:40:00,23.36,23.38,23.35,23.37,238887.0,19.9833,20.0004,19.9748,19.9919,238887.0
2016-10-28 10:50:00,23.37,23.38,23.37,23.38,266178.0,19.9919,20.0004,19.9919,20.0004,266178.0
2016-10-28 11:00:00,23.38,23.39,23.37,23.37,358848.0,20.0004,20.009,19.9919,19.9919,358848.0
2016-10-28 11:10:00,23.37,23.38,23.37,23.38,243552.0,19.9919,20.0004,19.9919,20.0004,243552.0
2016-10-28 11:20:00,23.37,23.38,23.33,23.34,542679.0,19.9919,20.0004,19.9577,19.9662,542679.0
2016-10-28 11:30:00,23.34,23.37,23.34,23.36,328836.0,19.9662,19.9919,19.9662,19.9833,328836.0
2016-10-28 11:40:00,23.36,23.37,23.36,23.37,208701.0,19.9833,19.9919,19.9833,19.9919,208701.0
2016-10-28 11:50:00,23.37,23.38,23.36,23.37,265722.0,19.9919,20.0004,19.9833,19.9919,265722.0
2016-10-28 12:00:00,23.37,23.39,23.37,23.38,189288.0,19.9919,20.009,19.9919,20.0004,189288.0
2016-10-28 12:10:00,23.38,23.39,23.37,23.38,273027.0,20.0004,20.009,19.9919,20.0004,273027.0
2016-10-28 12:20:00,23.38,23.39,23.37,23.38,263778.0,20.0004,20.009,19.9919,20.0004,263778.0
2016-10-28 12:30:00,23.38,23.39,23.37,23.38,227940.0,20.0004,20.009,19.9919,20.0004,227940.0
2016-10-28 12:40:00,23.38,23.39,23.38,23.38,320718.0,20.0004,20.009,20.0004,20.0004,320718.0
2016-10-28 12:50:00,23.38,23.4,23.37,23.37,377952.0,20.0004,20.0175,19.9919,19.9919,377952.0
2016-10-28 13:00:00,23.37,23.38,23.32,23.33,627408.0,19.9919,20.0004,19.9491,19.9577,627408.0
2016-10-28 13:10:00,23.33,23.36,23.3,23.33,538872.0,19.9577,19.9833,19.932,19.9577,538872.0
2016-10-28 13:20:00,23.33,23.34,23.27,23.3,737634.0,19.9577,19.9662,19.9063,19.932,737634.0
2016-10-28 13:30:00,23.3,23.3,23.24,23.28,378225.0,19.932,19.932,19.8807,19.9149,378225.0
2016-10-28 13:40:00,23.28,23.3,23.26,23.28,317166.0,19.9149,19.932,19.8978,19.9149,317166.0
2016-10-28 13:50:00,23.28,23.33,23.27,23.32,356148.0,19.9149,19.9577,19.9063,19.9491,356148.0
2016-10-28 14:00:00,23.32,23.35,23.32,23.35,347865.0,19.9491,19.9748,19.9491,19.9748,347865.0
2016-10-28 14:10:00,23.35,23.38,23.33,23.34,499566.0,19.9748,20.0004,19.9577,19.9662,499566.0
2016-10-28 14:20:00,23.34,23.36,23.33,23.35,356007.0,19.9662,19.9833,19.9577,19.9748,356007.0
2016-10-28 14:30:00,23.35,23.37,23.33,23.34,440853.0,19.9748,19.9919,19.9577,19.9662,440853.0
2016-10-28 14:40:00,23.35,23.35,23.32,23.35,340557.0,19.9748,19.9748,19.9491,19.9748,340557.0
2016-10-28 14:50:00,23.35,23.39,23.34,23.38,349881.0,19.9748,20.009,19.9662,20.0004,349881.0
2016-10-28 15:00:00,23.38,23.38,23.35,23.36,306792.0,20.0004,20.0004,19.9748,19.9833,306792.0
2016-10-28 15:10:00,23.36,23.36,23.34,23.36,345312.0,19.9833,19.9833,19.9662,19.9833,345312.0
2016-10-28 15:20:00,23.36,23.4,23.36,23.39,479691.0,19.9833,20.0175,19.9833,20.009,479691.0
2016-10-28 15:30:00,23.38,23.39,23.35,23.35,439710.0,20.0004,20.009,19.9748,19.9748,439710.0
2016-10-28 15:40:00,23.35,23.36,23.33,23.35,562140.0,19.9748,19.9833,19.9577,19.9748,562140.0
2016-10-28 15:50:00,23.35,23.36,23.32,23.34,1972803.0,19.9748,19.9833,19.9491,19.9662,1972803.0
2016-10-31 09:30:00,23.35,23.36,23.3,23.35,628848.0,19.9748,19.9833,19.932,19.9748,628848.0
2016-10-31 09:40:00,23.35,23.39,23.33,23.37,366765.0,19.9748,20.009,19.9577,19.9919,366765.0
2016-10-31 09:50:00,23.37,23.39,23.35,23.36,504342.0,19.9919,20.009,19.9748,19.9833,504342.0
2016-10-31 10:00:00,23.36,23.36,23.31,23.32,357912.0,19.9833,19.9833,19.9405,19.9491,357912.0
2016-10-31 10:10:00,23.32,23.34,23.32,23.33,267135.0,19.9491,19.9662,19.9491,19.9577,267135.0
2016-10-31 10:20:00,23.32,23.33,23.29,23.31,251898.0,19.9491,19.9577,19.9234,19.9405,251898.0
2016-10-31 10:30:00,23.31,23.34,23.28,23.31,307188.0,19.9405,19.9662,19.9149,19.9405,307188.0
2016-10-31 10:40:00,23.31,23.35,23.31,23.34,258666.0,19.9405,19.9748,19.9405,19.9662,258666.0
2016-10-31 10:50:00,23.35,23.37,23.33,23.35,312084.0,19.9748,19.9919,19.9577,19.9748,312084.0
2016-10-31 11:00:00,23.35,23.35,23.28,23.3,296229.0,19.9748,19.9748,19.9149,19.932,296229.0
2016-10-31 11:10:00,23.3,23.35,23.3,23.34,287124.0,19.932,19.9748,19.932,19.9662,287124.0
2016-10-31 11:20:00,23.34,23.35,23.32,23.34,349530.0,19.9662,19.9748,19.9491,19.9662,349530.0
2016-10-31 11:30:00,23.34,23.37,23.33,23.35,313809.0,19.9662,19.9919,19.9577,19.9748,313809.0
2016-10-31 11:40:00,23.35,23.37,23.34,23.37,235050.0,19.9748,19.9919,19.9662,19.9919,235050.0
2016-10-31 11:50:00,23.36,23.38,23.36,23.38,264657.0,19.9833,20.0004,19.9833,20.0004,264657.0
2016-10-31 12:00:00,23.37,23.38,23.36,23.37,182934.0,19.9919,20.0004,19.9833,19.9919,182934.0
2016-10-31 12:10:00,23.37,23.38,23.35,23.35,285018.0,19.9919,20.0004,19.9748,19.9748,285018.0
2016-10-31 12:20:00,23.35,23.37,23.33,23.36,225552.0,19.9748,19.9919,19.9577,19.9833,225552.0
2016-10-31 12:30:00,23.36,23.39,23.36,23.38,234111.0,19.9833,20.009,19.9833,20.0004,234111.0
2016-10-31 12:40:00,23.38,23.39,23.37,23.37,173553.0,20.0004,20.009,19.9919,19.9919,173553.0
2016-10-31 12:50:00,23.37,23.38,23.36,23.38,177006.0,19.9919,20.0004,19.9833,20.0004,177006.0
2016-10-31 13:00:00,23.38,23.38,23.37,23.37,273147.0,20.0004,20.0004,19.9919,19.9919,273147.0
2016-10-31 13:10:00,23.37,23.38,23.37,23.38,235335.0,19.9919,20.0004,19.9919,20.0004,235335.0
2016-10-31 13:20:00,23.38,23.38,23.36,23.36,297288.0,20.0004,20.0004,19.9833,19.9833,297288.0
2016-10-31 13:30:00,23.36,23.38,23.36,23.36,262557.0,19.9833,20.0004,19.9833,19.9833,262557.0
2016-10-31 13:40:00,23.36,23.38,23.36,23.38,201105.0,19.9833,20.0004,19.9833,20.0004,201105.0
2016-10-31 13:50:00,23.38,23.38,23.36,23.36,300918.0,20.0004,20.0004,19.9833,19.9833,300918.0
2016-10-31 14:00:00,23.36,23.38,23.35,23.35,299226.0,19.9833,20.0004,19.9748,19.9748,299226.0
2016-10-31 14:10:00,23.35,23.36,23.35,23.35,282285.0,19.9748,19.9833,19.9748,19.9748,282285.0
2016-10-31 14:20:00,23.35,23.37,23.34,23.35,288684.0,19.9748,19.9919,19.9662,19.9748,288684.0
2016-10-31 14:30:00,23.35,23.37,23.33,23.36,347760.0,19.9748,19.9919,19.9577,19.9833,347760.0
2016-10-31 14:40:00,23.36,23.36,23.32,23.33,282741.0,19.9833,19.9833,19.9491,19.9577,282741.0
2016-10-31 14:50:00,23.33,23.34,23.32,23.33,343674.0,19.9577,19.9662,19.9491,19.9577,343674.0
2016-10-31 15:00:00,23.33,23.35,23.32,23.34,264987.0,19.9577,19.9748,19.9491,19.9662,264987.0
2016-10-31 15:10:00,23.35,23.36,23.34,23.34,248871.0,19.9748,19.9833,19.9662,19.9662,248871.0
2016-10-31 15:20:00,23.35,23.36,23.34,23.36,272283.0,19.9748,19.9833,19.9662,19.9833,272283.0
2016-10-31 15:30:00,23.36,23.37,23.34,23.36,382416.0,19.9833,19.9919,19.9662,19.9833,382416.0
2016-10-31 15:40:00,23.36,23.37,23.34,23.35,649935.0,19.9833,19.9919,19.9662,19.9748,649935.0
2016-10-31 15:50:00,23.35,23.36,23.34,23.34,1621032.0,19.9748,19.9833,19.9662,19.9662,1621032.0
2016-11-01 09:30:00,23.33,23.35,23.29,23.32,863766.0,19.9577,19.9748,19.9234,19.9491,863766.0
2016-11-01 09:40:00,23.33,23.34,23.29,23.32,494835.0,19.9577,19.9662,19.9234,19.9491,494835.0
2016-11-01 09:50:00,23.32,23.34,23.31,23.32,641910.0,19.9491,19.9662,19.9405,19.9491,641910.0
2016-11-01 10:00:00,23.33,23.34,23.31,23.32,899517.0,19.9577,19.9662,19.9405,19.9491,899517.0
2016-11-01 10:10:00,23.32,23.33,23.31,23.33,415164.0,19.9491,19.9577,19.9405,19.9577,415164.0
2016-11-01 10:20:00,23.33,23.34,23.32,23.33,439245.0,19.9577,19.9662,19.9491,19.9577,439245.0
2016-11-01 10:30:00,23.33,23.33,23.3,23.31,298041.0,19.9577,19.9577,19.932,19.9405,298041.0
2016-11-01 10:40:00,23.31,23.33,23.3,23.32,230589.0,19.9405,19.9577,19.932,19.9491,230589.0
2016-11-01 10:50:00,23.32,23.34,23.32,23.33,355950.0,19.9491,19.9662,19.9491,19.9577,355950.0
2016-11-01 11:00:00,23.33,23.34,23.32,23.32,329862.0,19.9577,19.9662,19.9491,19.9491,329862.0
2016-11-01 11:10:00,23.32,23.33,23.31,23.31,294399.0,19.9491,19.9577,19.9405,19.9405,294399.0
2016-11-01 11:20:00,23.31,23.34,23.31,23.34,356574.0,19.9405,19.9662,19.9405,19.9662,356574.0
2016-11-01 11:30:00,23.34,23.34,23.31,23.33,284709.0,19.9662,19.9662,19.9405,19.9577,284709.0
2016-11-01 11:40:00,23.32,23.34,23.3,23.31,1085778.0,19.9491,19.9662,19.932,19.9405,1085778.0
2016-11-01 11:50:00,23.31,23.32,23.29,23.31,253026.0,19.9405,19.9491,19.9234,19.9405,253026.0
2016-11-01 12:00:00,23.31,23.31,23.26,23.26,327891.0,19.9405,19.9405,19.8978,19.8978,327891.0
2016-11-01 12:10:00,23.26,23.27,23.22,23.23,469665.0,19.8978,19.9063,19.8636,19.8721,469665.0
2016-11-01 12:20:00,23.23,23.24,23.19,23.19,482520.0,19.8721,19.8807,19.8379,19.8379,482520.0
2016-11-01 12:30:00,23.2,23.24,23.19,23.23,864762.0,19.8464,19.8807,19.8379,19.8721,864762.0
2016-11-01 12:40:00,23.23,23.23,23.19,23.2,397449.0,19.8721,19.8721,19.8379,19.8464,397449.0
2016-11-01 12:50:00,23.2,23.21,23.18,23.21,275448.0,19.8464,19.855,19.8293,19.855,275448.0
2016-11-01 13:00:00,23.2,23.21,23.19,23.2,273963.0,19.8464,19.855,19.8379,19.8464,273963.0
2016-11-01 13:10:00,23.2,23.2,23.19,23.2,260643.0,19.8464,19.8464,19.8379,19.8464,260643.0
2016-11-01 13:20:00,23.2,23.2,23.19,23.2,201861.0,19.8464,19.8464,19.8379,19.8464,201861.0
2016-11-01 13:30:00,23.2,23.2,23.18,23.18,286620.0,19.8464,19.8464,19.8293,19.8293,286620.0
2016-11-01 13:40:00,23.18,23.19,23.14,23.15,475836.0,19.8293,19.8379,19.7951,19.8037,475836.0
2016-11-01 13:50:00,23.15,23.16,23.13,23.14,257280.0,19.8037,19.8122,19.7866,19.7951,257280.0
2016-11-01 14:00:00,23.14,23.15,23.13,23.15,304041.0,19.7951,19.8037,19.7866,19.8037,304041.0
2016-11-01 14:10:00,23.15,23.15,23.11,23.11,525486.0,19.8037,19.8037,19.7695,19.7695,525486.0
2016-11-01 14:20:00,23.11,23.12,23.09,23.1,586992.0,19.7695,19.778,19.7523,19.7609,586992.0
2016-11-01 14:30:00,23.11,23.15,23.1,23.14,696756.0,19.7695,19.8037,19.7609,19.7951,696756.0
2016-11-01 14:40:00,23.14,23.14,23.11,23.11,888369.0,19.7951,19.7951,19.7695,19.7695,888369.0
2016-11-01 14:50:00,23.11,23.13,23.1,23.11,389715.0,19.7695,19.7866,19.7609,19.7695,389715.0
2016-11-01 15:00:00,23.11,23.12,23.09,23.1,543069.0,19.7695,19.778,19.7523,19.7609,543069.0
2016-11-01 15:10:00,23.1,23.1,23.08,23.08,497367.0,19.7609,19.7609,19.7438,19.7438,497367.0
2016-11-01 15:20:00,23.08,23.09,23.06,23.07,976533.0,19.7438,19.7523,19.7267,19.7352,976533.0
2016-11-01 15:30:00,23.08,23.09,23.06,23.08,1116486.0,19.7438,19.7523,19.7267,19.7438,1116486.0
2016-11-01 15:40:00,23.08,23.1,23.05,23.1,1544181.0,19.7438,19.7609,19.7181,19.7609,1544181.0
2016-11-01 15:50:00,23.1,23.12,23.07,23.1,2862750.0,19.7609,19.778,19.7352,19.7609,2862750.0
2016-11-02 09:30:00,23.07,23.15,23.07,23.13,666957.0,19.7352,19.8037,19.7352,19.7866,666957.0
2016-11-02 09:40:00,23.13,23.18,23.1,23.16,499689.0,19.7866,19.8293,19.7609,19.8122,499689.0
2016-11-02 09:50:00,23.16,23.2,23.14,23.19,485643.0,19.8122,19.8464,19.7951,19.8379,485643.0
2016-11-02 10:00:00,23.19,23.2,23.16,23.19,414615.0,19.8379,19.8464,19.8122,19.8379,414615.0
2016-11-02 10:10:00,23.19,23.22,23.18,23.19,364950.0,19.8379,19.8636,19.8293,19.8379,364950.0
2016-11-02 10:20:00,23.19,23.2,23.15,23.19,441294.0,19.8379,19.8464,19.8037,19.8379,441294.0
2016-11-02 10:30:00,23.19,23.24,23.19,23.24,751107.0,19.8379,19.8807,19.8379,19.8807,751107.0
2016-11-02 10:40:00,23.24,23.27,23.22,23.27,503379.0,19.8807,19.9063,19.8636,19.9063,503379.0
2016-11-02 10:50:00,23.27,23.28,23.24,23.26,568473.0,19.9063,19.9149,19.8807,19.8978,568473.0
2016-11-02 11:00:00,23.26,23.3,23.25,23.3,513516.0,19.8978,19.932,19.8892,19.932,513516.0
2016-11-02 11:10:00,23.3,23.32,23.29,23.29,521892.0,19.932,19.9491,19.9234,19.9234,521892.0
2016-11-02 11:20:00,23.29,23.29,23.24,23.27,326205.0,19.9234,19.9234,19.8807,19.9063,326205.0
2016-11-02 11:30:00,23.27,23.27,23.22,23.24,379584.0,19.9063,19.9063,19.8636,19.8807,379584.0
2016-11-02 11:40:00,23.24,23.25,23.21,23.21,501732.0,19.8807,19.8892,19.855,19.855,501732.0
2016-11-02 11:50:00,23.21,23.23,23.2,23.21,377061.0,19.855,19.8721,19.8464,19.855,377061.0
2016-11-02 12:00:00,23.21,23.21,23.19,23.21,392787.0,19.855,19.855,19.8379,19.855,392787.0
2016-11-02 12:10:00,23.21,23.23,23.2,23.2,224517.0,19.855,19.8721,19.8464,19.8464,224517.0
2016-11-02 12:20:00,23.2,23.22,23.19,23.22,285453.0,19.8464,19.8636,19.8379,19.8636,285453.0
2016-11-02 12:30:00,23.22,23.22,23.2,23.22,389991.0,19.8636,19.8636,19.8464,19.8636,389991.0
2016-11-02 12:40:00,23.22,23.24,23.2,23.21,261780.0,19.8636,19.8807,19.8464,19.855,261780.0
2016-11-02 12:50:00,23.21,23.21,23.19,23.2,235116.0,19.855,19.855,19.8379,19.8464,235116.0
2016-11-02 13:00:00,23.2,23.21,23.18,23.18,373794.0,19.8464,19.855,19.8293,19.8293,373794.0
2016-11-02 13:10:00,23.18,23.18,23.15,23.17,529257.0,19.8293,19.8293,19.8037,19.8208,529257.0
2016-11-02 13:20:00,23.16,23.17,23.16,23.16,301995.0,19.8122,19.8208,19.8122,19.8122,301995.0
2016-11-02 13:30:00,23.16,23.17,23.15,23.17,392019.0,19.8122,19.8208,19.8037,19.8208,392019.0
2016-11-02 13:40:00,23.17,23.19,23.16,23.18,330948.0,19.8208,19.8379,19.8122,19.8293,330948.0
2016-11-02 13:50:00,23.19,23.22,23.18,23.21,284283.0,19.8379,19.8636,19.8293,19.855,284283.0
2016-11-02 14:00:00,23.22,23.22,23.15,23.16,272889.0,19.8636,19.8636,19.8037,19.8122,272889.0
2016-11-02 14:10:00,23.16,23.19,23.15,23.17,498186.0,19.8122,19.8379,19.8037,19.8208,498186.0
2016-11-02 14:20:00,23.17,23.23,23.17,23.21,486372.0,19.8208,19.8721,19.8208,19.855,486372.0
2016-11-02 14:30:00,23.21,23.24,23.2,23.23,417039.0,19.855,19.8807,19.8464,19.8721,417039.0
2016-11-02 14:40:00,23.23,23.23,23.2,23.21,336705.0,19.8721,19.8721,19.8464,19.855,336705.0
2016-11-02 14:50:00,23.21,23.24,23.21,23.22,405402.0,19.855,19.8807,19.855,19.8636,405402.0
2016-11-02 15:00:00,23.22,23.24,23.2,23.23,403866.0,19.8636,19.8807,19.8464,19.8721,403866.0
2016-11-02 15:10:00,23.23,23.24,23.21,23.22,341013.0,19.8721,19.8807,19.855,19.8636,341013.0
2016-11-02 15:20:00,23.22,23.24,23.21,23.23,446550.0,19.8636,19.8807,19.855,19.8721,446550.0
2016-11-02 15:30:00,23.23,23.24,23.21,23.21,425337.0,19.8721,19.8807,19.855,19.855,425337.0
2016-11-02 15:40:00,23.21,23.23,23.19,23.21,682146.0,19.855,19.8721,19.8379,19.855,682146.0
2016-11-02 15:50:00,23.2,23.21,23.15,23.15,1816620.0,19.8464,19.855,19.8037,19.8037,1816620.0
2016-11-03 09:30:00,23.21,23.21,23.12,23.14,528978.0,19.855,19.855,19.778,19.7951,528978.0
2016-11-03 09:40:00,23.14,23.24,23.13,23.21,445824.0,19.7951,19.8807,19.7866,19.855,445824.0
2016-11-03 09:50:00,23.21,23.25,23.2,23.24,355428.0,19.855,19.8892,19.8464,19.8807,355428.0
2016-11-03 10:00:00,23.24,23.31,23.24,23.3,676881.0,19.8807,19.9405,19.8807,19.932,676881.0
2016-11-03 10:10:00,23.29,23.33,23.28,23.33,836910.0,19.9234,19.9577,19.9149,19.9577,836910.0
2016-11-03 10:20:00,23.33,23.36,23.32,23.33,1600923.0,19.9577,19.9833,19.9491,19.9577,1600923.0
2016-11-03 10:30:00,23.33,23.34,23.3,23.3,401580.0,19.9577,19.9662,19.932,19.932,401580.0
2016-11-03 10:40:00,23.3,23.31,23.25,23.28,383544.0,19.932,19.9405,19.8892,19.9149,383544.0
2016-11-03 10:50:00,23.28,23.34,23.27,23.33,559281.0,19.9149,19.9662,19.9063,19.9577,559281.0
2016-11-03 11:00:00,23.33,23.36,23.32,23.33,530637.0,19.9577,19.9833,19.9491,19.9577,530637.0
2016-11-03 11:10:00,23.33,23.34,23.31,23.33,474750.0,19.9577,19.9662,19.9405,19.9577,474750.0
2016-11-03 11:20:00,23.33,23.36,23.33,23.35,540042.0,19.9577,19.9833,19.9577,19.9748,540042.0
2016-11-03 11:30:00,23.35,23.35,23.33,23.34,555156.0,19.9748,19.9748,19.9577,19.9662,555156.0
2016-11-03 11:40:00,23.33,23.34,23.33,23.33,717348.0,19.9577,19.9662,19.9577,19.9577,717348.0
2016-11-03 11:50:00,23.33,23.34,23.32,23.33,486474.0,19.9577,19.9662,19.9491,19.9577,486474.0
2016-11-03 12:00:00,23.33,23.34,23.32,23.33,433173.0,19.9577,19.9662,19.9491,19.9577,433173.0
2016-11-03 12:10:00,23.33,23.34,23.28,23.3,318309.0,19.9577,19.9662,19.9149,19.932,318309.0
2016-11-03 12:20:00,23.3,23.3,23.26,23.27,331524.0,19.932,19.932,19.8978,19.9063,331524.0
2016-11-03 12:30:00,23.26,23.3,23.26,23.3,263685.0,19.8978,19.932,19.8978,19.932,263685.0
2016-11-03 12:40:00,23.3,23.3,23.27,23.3,324501.0,19.932,19.932,19.9063,19.932,324501.0
2016-11-03 12:50:00,23.3,23.3,23.28,23.28,208920.0,19.932,19.932,19.9149,19.9149,208920.0
2016-11-03 13:00:00,23.28,23.28,23.26,23.27,183762.0,19.9149,19.9149,19.8978,19.9063,183762.0
2016-11-03 13:10:00,23.27,23.28,23.26,23.27,200961.0,19.9063,19.9149,19.8978,19.9063,200961.0
2016-11-03 13:20:00,23.27,23.31,23.26,23.29,229263.0,19.9063,19.9405,19.8978,19.9234,229263.0
2016-11-03 13:30:00,23.29,23.3,23.27,23.28,190944.0,19.9234,19.932,19.9063,19.9149,190944.0
2016-11-03 13:40:00,23.28,23.28,23.26,23.27,208950.0,19.9149,19.9149,19.8978,19.9063,208950.0
2016-11-03 13:50:00,23.27,23.29,23.27,23.29,261249.0,19.9063,19.9234,19.9063,19.9234,261249.0
2016-11-03 14:00:00,23.29,23.3,23.27,23.3,311010.0,19.9234,19.932,19.9063,19.932,311010.0
2016-11-03 14:10:00,23.3,23.31,23.29,23.3,253026.0,19.932,19.9405,19.9234,19.932,253026.0
2016-11-03 14:20:00,23.29,23.3,23.26,23.27,400593.0,19.9234,19.932,19.8978,19.9063,400593.0
2016-11-03 14:30:00,23.27,23.28,23.25,23.26,249789.0,19.9063,19.9149,19.8892,19.8978,249789.0
2016-11-03 14:40:00,23.26,23.26,23.22,23.23,337311.0,19.8978,19.8978,19.8636,19.8721,337311.0
2016-11-03 14:50:00,23.24,23.25,23.22,23.25,306195.0,19.8807,19.8892,19.8636,19.8892,306195.0
2016-11-03 15:00:00,23.25,23.25,23.21,23.21,356922.0,19.8892,19.8892,19.855,19.855,356922.0
2016-11-03 15:10:00,23.22,23.23,23.2,23.21,286980.0,19.8636,19.8721,19.8464,19.855,286980.0
2016-11-03 15:20:00,23.21,23.21,23.18,23.19,324486.0,19.855,19.855,19.8293,19.8379,324486.0
2016-11-03 15:30:00,23.19,23.19,23.16,23.17,489765.0,19.8379,19.8379,19.8122,19.8208,489765.0
2016-11-03 15:40:00,23.17,23.19,23.15,23.18,778608.0,19.8208,19.8379,19.8037,19.8293,778608.0
2016-11-03 15:50:00,23.18,23.22,23.17,23.21,1121787.0,19.8293,19.8636,19.8208,19.855,1121787.0
2016-11-04 09:30:00,23.24,23.31,23.22,23.27,714948.0,19.8807,19.9405,19.8636,19.9063,714948.0
2016-11-04 09:40:00,23.26,23.28,23.2,23.2,521709.0,19.8978,19.9149,19.8464,19.8464,521709.0
2016-11-04 09:50:00,23.2,23.22,23.18,23.2,750516.0,19.8464,19.8636,19.8293,19.8464,750516.0
2016-11-04 10:00:00,23.2,23.23,23.16,23.17,538671.0,19.8464,19.8721,19.8122,19.8208,538671.0
2016-11-04 10:10:00,23.17,23.2,23.15,23.18,475569.0,19.8208,19.8464,19.8037,19.8293,475569.0
2016-11-04 10:20:00,23.18,23.19,23.12,23.14,382017.0,19.8293,19.8379,19.778,19.7951,382017.0
2016-11-04 10:30:00,23.14,23.15,23.11,23.12,520905.0,19.7951,19.8037,19.7695,19.778,520905.0
2016-11-04 10:40:00,23.12,23.12,23.05,23.07,425580.0,19.778,19.778,19.7181,19.7352,425580.0
2016-11-04 10:50:00,23.07,23.09,23.07,23.07,354114.0,19.7352,19.7523,19.7352,19.7352,354114.0
2016-11-04 11:00:00,23.07,23.1,23.07,23.08,354048.0,19.7352,19.7609,19.7352,19.7438,354048.0
2016-11-04 11:10:00,23.08,23.1,23.07,23.08,351930.0,19.7438,19.7609,19.7352,19.7438,351930.0
2016-11-04 11:20:00,23.08,23.12,23.07,23.1,442695.0,19.7438,19.778,19.7352,19.7609,442695.0
2016-11-04 11:30:00,23.1,23.11,23.07,23.08,306819.0,19.7609,19.7695,19.7352,19.7438,306819.0
2016-11-04 11:40:00,23.08,23.09,23.07,23.07,302988.0,19.7438,19.7523,19.7352,19.7352,302988.0
2016-11-04 11:50:00,23.07,23.07,23.04,23.05,486201.0,19.7352,19.7352,19.7096,19.7181,486201.0
2016-11-04 12:00:00,23.05,23.1,23.04,23.09,539403.0,19.7181,19.7609,19.7096,19.7523,539403.0
2016-11-04 12:10:00,23.1,23.1,23.05,23.06,452502.0,19.7609,19.7609,19.7181,19.7267,452502.0
2016-11-04 12:20:00,23.06,23.09,23.05,23.08,348363.0,19.7267,19.7523,19.7181,19.7438,348363.0
2016-11-04 12:30:00,23.09,23.09,23.07,23.09,244764.0,19.7523,19.7523,19.7352,19.7523,244764.0
2016-11-04 12:40:00,23.09,23.09,23.07,23.08,333876.0,19.7523,19.7523,19.7352,19.7438,333876.0
2016-11-04 12:50:00,23.07,23.09,23.06,23.08,308814.0,19.7352,19.7523,19.7267,19.7438,308814.0
2016-11-04 13:00:00,23.08,23.09,23.07,23.08,183633.0,19.7438,19.7523,19.7352,19.7438,183633.0
2016-11-04 13:10:00,23.08,23.1,23.08,23.09,243669.0,19.7438,19.7609,19.7438,19.7523,243669.0
2016-11-04 13:20:00,23.09,23.11,23.08,23.1,291624.0,19.7523,19.7695,19.7438,19.7609,291624.0
2016-11-04 13:30:00,23.1,23.12,23.09,23.1,299448.0,19.7609,19.778,19.7523,19.7609,299448.0
2016-11-04 13:40:00,23.11,23.11,23.09,23.1,187596.0,19.7695,19.7695,19.7523,19.7609,187596.0
2016-11-04 13:50:00,23.09,23.1,23.08,23.09,281889.0,19.7523,19.7609,19.7438,19.7523,281889.0
2016-11-04 14:00:00,23.09,23.09,23.06,23.07,421122.0,19.7523,19.7523,19.7267,19.7352,421122.0
2016-11-04 14:10:00,23.07,23.07,23.06,23.07,380616.0,19.7352,19.7352,19.7267,19.7352,380616.0
2016-11-04 14:20:00,23.07,23.14,23.06,23.14,508032.0,19.7352,19.7951,19.7267,19.7951,508032.0
2016-11-04 14:30:00,23.13,23.14,23.09,23.1,394410.0,19.7866,19.7951,19.7523,19.7609,394410.0
2016-11-04 14:40:00,23.1,23.13,23.1,23.11,235293.0,19.7609,19.7866,19.7609,19.7695,235293.0
2016-11-04 14:50:00,23.11,23.13,23.11,23.11,503244.0,19.7695,19.7866,19.7695,19.7695,503244.0
2016-11-04 15:00:00,23.11,23.11,23.08,23.08,353724.0,19.7695,19.7695,19.7438,19.7438,353724.0
2016-11-04 15:10:00,23.08,23.11,23.08,23.11,312534.0,19.7438,19.7695,19.7438,19.7695,312534.0
2016-11-04 15:20:00,23.11,23.12,23.1,23.11,393192.0,19.7695,19.778,19.7609,19.7695,393192.0
2016-11-04 15:30:00,23.11,23.11,23.08,23.09,450135.0,19.7695,19.7695,19.7438,19.7523,450135.0
2016-11-04 15:40:00,23.09,23.09,23.06,23.08,739983.0,19.7523,19.7523,19.7267,19.7438,739983.0
2016-11-04 15:50:00,23.08,23.08,23.05,23.06,1235877.0,19.7438,19.7438,19.7181,19.7267,1235877.0
2016-11-07 09:30:00,23.21,23.24,23.08,23.15,927513.0,19.855,19.8807,19.7438,19.8037,927513.0
2016-11-07 09:40:00,23.15,23.18,23.07,23.09,702792.0,19.8037,19.8293,19.7352,19.7523,702792.0
2016-11-07 09:50:00,23.09,23.11,23.05,23.11,563778.0,19.7523,19.7695,19.7181,19.7695,563778.0
2016-11-07 10:00:00,23.11,23.11,23.07,23.09,443703.0,19.7695,19.7695,19.7352,19.7523,443703.0
2016-11-07 10:10:00,23.09,23.15,23.09,23.12,434562.0,19.7523,19.8037,19.7523,19.778,434562.0
2016-11-07 10:20:00,23.12,23.15,23.06,23.06,598254.0,19.778,19.8037,19.7267,19.7267,598254.0
2016-11-07 10:30:00,23.06,23.13,23.06,23.12,450147.0,19.7267,19.7866,19.7267,19.778,450147.0
2016-11-07 10:40:00,23.12,23.16,23.12,23.15,411030.0,19.778,19.8122,19.778,19.8037,411030.0
2016-11-07 10:50:00,23.15,23.17,23.15,23.15,505746.0,19.8037,19.8208,19.8037,19.8037,505746.0
2016-11-07 11:00:00,23.16,23.16,23.13,23.14,660348.0,19.8122,19.8122,19.7866,19.7951,660348.0
2016-11-07 11:10:00,23.14,23.15,23.12,23.12,475737.0,19.7951,19.8037,19.778,19.778,475737.0
2016-11-07 11:20:00,23.12,23.14,23.11,23.13,482253.0,19.778,19.7951,19.7695,19.7866,482253.0
2016-11-07 11:30:00,23.13,23.14,23.12,23.13,487932.0,19.7866,19.7951,19.778,19.7866,487932.0
2016-11-07 11:40:00,23.14,23.15,23.13,23.15,461394.0,19.7951,19.8037,19.7866,19.8037,461394.0
2016-11-07 11:50:00,23.15,23.16,23.14,23.16,440154.0,19.8037,19.8122,19.7951,19.8122,440154.0
2016-11-07 12:00:00,23.16,23.16,23.14,23.14,311880.0,19.8122,19.8122,19.7951,19.7951,311880.0
2016-11-07 12:10:00,23.15,23.15,23.13,23.13,175905.0,19.8037,19.8037,19.7866,19.7866,175905.0
2016-11-07 12:20:00,23.14,23.17,23.13,23.16,578694.0,19.7951,19.8208,19.7866,19.8122,578694.0
2016-11-07 12:30:00,23.16,23.18,23.14,23.15,387687.0,19.8122,19.8293,19.7951,19.8037,387687.0
2016-11-07 12:40:00,23.15,23.15,23.14,23.14,375840.0,19.8037,19.8037,19.7951,19.7951,375840.0
2016-11-07 12:50:00,23.14,23.19,23.14,23.19,319887.0,19.7951,19.8379,19.7951,19.8379,319887.0
2016-11-07 13:00:00,23.19,23.2,23.17,23.19,287160.0,19.8379,19.8464,19.8208,19.8379,287160.0
2016-11-07 13:10:00,23.19,23.22,23.18,23.22,405417.0,19.8379,19.8636,19.8293,19.8636,405417.0
2016-11-07 13:20:00,23.22,23.23,23.22,23.23,323916.0,19.8636,19.8721,19.8636,19.8721,323916.0
2016-11-07 13:30:00,23.23,23.25,23.23,23.23,444075.0,19.8721,19.8892,19.8721,19.8721,444075.0
2016-11-07 13:40:00,23.23,23.25,23.22,23.25,538137.0,19.8721,19.8892,19.8636,19.8892,538137.0
2016-11-07 13:50:00,23.24,23.28,23.24,23.28,643149.0,19.8807,19.9149,19.8807,19.9149,643149.0
2016-11-07 14:00:00,23.28,23.28,23.23,23.23,443040.0,19.9149,19.9149,19.8721,19.8721,443040.0
2016-11-07 14:10:00,23.23,23.23,23.19,23.22,431115.0,19.8721,19.8721,19.8379,19.8636,431115.0
2016-11-07 14:20:00,23.22,23.24,23.21,23.24,282252.0,19.8636,19.8807,19.855,19.8807,282252.0
2016-11-07 14:30:00,23.24,23.26,23.22,23.24,519240.0,19.8807,19.8978,19.8636,19.8807,519240.0
2016-11-07 14:40:00,23.24,23.25,23.19,23.2,686838.0,19.8807,19.8892,19.8379,19.8464,686838.0
2016-11-07 14:50:00,23.21,23.23,23.2,23.2,406653.0,19.855,19.8721,19.8464,19.8464,406653.0
2016-11-07 15:00:00,23.21,23.21,23.19,23.2,542010.0,19.855,19.855,19.8379,19.8464,542010.0
2016-11-07 15:10:00,23.2,23.22,23.19,23.21,770499.0,19.8464,19.8636,19.8379,19.855,770499.0
2016-11-07 15:20:00,23.21,23.23,23.2,23.23,929085.0,19.855,19.8721,19.8464,19.8721,929085.0
2016-11-07 15:30:00,23.23,23.23,23.18,23.19,1331553.0,19.8721,19.8721,19.8293,19.8379,1331553.0
2016-11-07 15:40:00,23.19,23.23,23.18,23.23,1366209.0,19.8379,19.8721,19.8293,19.8721,1366209.0
2016-11-07 15:50:00,23.22,23.27,23.2,23.26,2296791.0,19.8636,19.9063,19.8464,19.8978,2296791.0
2016-11-08 09:30:00,23.24,23.34,23.16,23.33,1091094.0,19.8807,19.9662,19.8122,19.9577,1091094.0
2016-11-08 09:40:00,23.32,23.35,23.3,23.33,758232.0,19.9491,19.9748,19.932,19.9577,758232.0
2016-11-08 09:50:00,23.33,23.35,23.31,23.33,500976.0,19.9577,19.9748,19.9405,19.9577,500976.0
2016-11-08 10:00:00,23.33,23.34,23.31,23.32,631359.0,19.9577,19.9662,19.9405,19.9491,631359.0
2016-11-08 10:10:00,23.32,23.33,23.31,23.31,444456.0,19.9491,19.9577,19.9405,19.9405,444456.0
2016-11-08 10:20:00,23.31,23.32,23.3,23.3,401553.0,19.9405,19.9491,19.932,19.932,401553.0
2016-11-08 10:30:00,23.3,23.3,23.28,23.29,525297.0,19.932,19.932,19.9149,19.9234,525297.0
2016-11-08 10:40:00,23.29,23.3,23.27,23.28,528648.0,19.9234,19.932,19.9063,19.9149,528648.0
2016-11-08 10:50:00,23.28,23.31,23.28,23.31,449493.0,19.9149,19.9405,19.9149,19.9405,449493.0
2016-11-08 11:00:00,23.31,23.33,23.3,23.33,314166.0,19.9405,19.9577,19.932,19.9577,314166.0
2016-11-08 11:10:00,23.33,23.34,23.32,23.33,474594.0,19.9577,19.9662,19.9491,19.9577,474594.0
2016-11-08 11:20:00,23.33,23.34,23.32,23.33,328377.0,19.9577,19.9662,19.9491,19.9577,328377.0
2016-11-08 11:30:00,23.33,23.34,23.32,23.33,543102.0,19.9577,19.9662,19.9491,19.9577,543102.0
2016-11-08 11:40:00,23.33,23.34,23.32,23.33,418689.0,19.9577,19.9662,19.9491,19.9577,418689.0
2016-11-08 11:50:00,23.33,23.34,23.33,23.34,378819.0,19.9577,19.9662,19.9577,19.9662,378819.0
2016-11-08 12:00:00,23.34,23.35,23.33,23.34,466923.0,19.9662,19.9748,19.9577,19.9662,466923.0
2016-11-08 12:10:00,23.34,23.35,23.32,23.34,870870.0,19.9662,19.9748,19.9491,19.9662,870870.0
2016-11-08 12:20:00,23.34,23.34,23.32,23.33,522000.0,19.9662,19.9662,19.9491,19.9577,522000.0
2016-11-08 12:30:00,23.33,23.34,23.32,23.33,407298.0,19.9577,19.9662,19.9491,19.9577,407298.0
2016-11-08 12:40:00,23.33,23.34,23.33,23.33,249501.0,19.9577,19.9662,19.9577,19.9577,249501.0
2016-11-08 12:50:00,23.33,23.34,23.33,23.33,489054.0,19.9577,19.9662,19.9577,19.9577,489054.0
2016-11-08 13:00:00,23.33,23.34,23.31,23.32,313740.0,19.9577,19.9662,19.9405,19.9491,313740.0
2016-11-08 13:10:00,23.32,23.33,23.31,23.32,394986.0,19.9491,19.9577,19.9405,19.9491,394986.0
2016-11-08 13:20:00,23.32,23.34,23.32,23.32,361344.0,19.9491,19.9662,19.9491,19.9491,361344.0
2016-11-08 13:30:00,23.32,23.34,23.32,23.33,378618.0,19.9491,19.9662,19.9491,19.9577,378618.0
2016-11-08 13:40:00,23.33,23.34,23.33,23.33,262944.0,19.9577,19.9662,19.9577,19.9577,262944.0
2016-11-08 13:50:00,23.34,23.34,23.32,23.33,259935.0,19.9662,19.9662,19.9491,19.9577,259935.0
2016-11-08 14:00:00,23.33,23.33,23.31,23.31,408456.0,19.9577,19.9577,19.9405,19.9405,408456.0
2016-11-08 14:10:00,23.31,23.32,23.29,23.3,447519.0,19.9405,19.9491,19.9234,19.932,447519.0
2016-11-08 14:20:00,23.3,23.32,23.3,23.31,332610.0,19.932,19.9491,19.932,19.9405,332610.0
2016-11-08 14:30:00,23.31,23.32,23.26,23.27,444021.0,19.9405,19.9491,19.8978,19.9063,444021.0
2016-11-08 14:40:00,23.27,23.28,23.27,23.28,277383.0,19.9063,19.9149,19.9063,19.9149,277383.0
2016-11-08 14:50:00,23.28,23.3,23.28,23.28,334140.0,19.9149,19.932,19.9149,19.9149,334140.0
2016-11-08 15:00:00,23.28,23.31,23.27,23.31,421860.0,19.9149,19.9405,19.9063,19.9405,421860.0
2016-11-08 15:10:00,23.31,23.31,23.27,23.28,635493.0,19.9405,19.9405,19.9063,19.9149,635493.0
2016-11-08 15:20:00,23.28,23.29,23.27,23.28,495987.0,19.9149,19.9234,19.9063,19.9149,495987.0
2016-11-08 15:30:00,23.28,23.31,23.28,23.3,676068.0,19.9149,19.9405,19.9149,19.932,676068.0
2016-11-08 15:40:00,23.3,23.3,23.27,23.27,819261.0,19.932,19.932,19.9063,19.9063,819261.0
2016-11-08 15:50:00,23.27,23.28,23.24,23.26,1592070.0,19.9063,19.9149,19.8807,19.8978,1592070.0
2016-11-09 09:30:00,23.08,23.58,23.08,23.57,5738724.0,19.7438,20.1715,19.7438,20.163,5738724.0
2016-11-09 09:40:00,23.57,23.7,23.54,23.55,4689600.0,20.163,20.2742,20.1373,20.1459,4689600.0
2016-11-09 09:50:00,23.55,23.62,23.39,23.41,1631262.0,20.1459,20.2057,20.009,20.0261,1631262.0
2016-11-09 10:00:00,23.4,23.45,23.34,23.35,1005063.0,20.0175,20.0603,19.9662,19.9748,1005063.0
2016-11-09 10:10:00,23.35,23.39,23.32,23.38,968616.0,19.9748,20.009,19.9491,20.0004,968616.0
2016-11-09 10:20:00,23.39,23.42,23.31,23.33,773565.0,20.009,20.0346,19.9405,19.9577,773565.0
2016-11-09 10:30:00,23.33,23.36,23.31,23.33,719877.0,19.9577,19.9833,19.9405,19.9577,719877.0
2016-11-09 10:40:00,23.33,23.39,23.3,23.35,732228.0,19.9577,20.009,19.932,19.9748,732228.0
2016-11-09 10:50:00,23.35,23.37,23.33,23.36,901092.0,19.9748,19.9919,19.9577,19.9833,901092.0
2016-11-09 11:00:00,23.36,23.44,23.36,23.44,834270.0,19.9833,20.0518,19.9833,20.0518,834270.0
2016-11-09 11:10:00,23.44,23.48,23.43,23.47,683748.0,20.0518,20.086,20.0432,20.0774,683748.0
2016-11-09 11:20:00,23.47,23.53,23.47,23.52,870309.0,20.0774,20.1287,20.0774,20.1202,870309.0
2016-11-09 11:30:00,23.52,23.59,23.51,23.58,1505895.0,20.1202,20.1801,20.1116,20.1715,1505895.0
2016-11-09 11:40:00,23.57,23.63,23.56,23.63,906075.0,20.163,20.2143,20.1544,20.2143,906075.0
2016-11-09 11:50:00,23.63,23.66,23.61,23.62,1013010.0,20.2143,20.24,20.1972,20.2057,1013010.0
2016-11-09 12:00:00,23.62,23.64,23.6,23.61,836484.0,20.2057,20.2228,20.1886,20.1972,836484.0
2016-11-09 12:10:00,23.61,23.62,23.59,23.6,643620.0,20.1972,20.2057,20.1801,20.1886,643620.0
2016-11-09 12:20:00,23.6,23.61,23.58,23.58,484392.0,20.1886,20.1972,20.1715,20.1715,484392.0
2016-11-09 12:30:00,23.58,23.66,23.57,23.65,712977.0,20.1715,20.24,20.163,20.2314,712977.0
2016-11-09 12:40:00,23.65,23.66,23.61,23.63,516501.0,20.2314,20.24,20.1972,20.2143,516501.0
2016-11-09 12:50:00,23.63,23.65,23.61,23.65,453951.0,20.2143,20.2314,20.1972,20.2314,453951.0
2016-11-09 13:00:00,23.65,23.66,23.62,23.62,720657.0,20.2314,20.24,20.2057,20.2057,720657.0
2016-11-09 13:10:00,23.62,23.65,23.62,23.64,682380.0,20.2057,20.2314,20.2057,20.2228,682380.0
2016-11-09 13:20:00,23.64,23.64,23.6,23.61,925965.0,20.2228,20.2228,20.1886,20.1972,925965.0
2016-11-09 13:30:00,23.62,23.62,23.58,23.6,440973.0,20.2057,20.2057,20.1715,20.1886,440973.0
2016-11-09 13:40:00,23.6,23.68,23.6,23.68,584715.0,20.1886,20.2571,20.1886,20.2571,584715.0
2016-11-09 13:50:00,23.68,23.7,23.66,23.67,479634.0,20.2571,20.2742,20.24,20.2485,479634.0
2016-11-09 14:00:00,23.67,23.67,23.64,23.65,520587.0,20.2485,20.2485,20.2228,20.2314,520587.0
2016-11-09 14:10:00,23.65,23.68,23.63,23.64,470550.0,20.2314,20.2571,20.2143,20.2228,470550.0
2016-11-09 14:20:00,23.65,23.67,23.64,23.66,399651.0,20.2314,20.2485,20.2228,20.24,399651.0
2016-11-09 14:30:00,23.67,23.74,23.67,23.74,643713.0,20.2485,20.3084,20.2485,20.3084,643713.0
2016-11-09 14:40:00,23.74,23.78,23.73,23.78,689166.0,20.3084,20.3426,20.2998,20.3426,689166.0
2016-11-09 14:50:00,23.78,23.78,23.73,23.74,529221.0,20.3426,20.3426,20.2998,20.3084,529221.0
2016-11-09 15:00:00,23.74,23.83,23.74,23.77,1347546.0,20.3084,20.3854,20.3084,20.3341,1347546.0
2016-11-09 15:10:00,23.78,23.82,23.77,23.81,709128.0,20.3426,20.3768,20.3341,20.3683,709128.0
2016-11-09 15:20:00,23.81,23.83,23.79,23.8,739650.0,20.3683,20.3854,20.3512,20.3597,739650.0
2016-11-09 15:30:00,23.79,23.8,23.74,23.75,1272357.0,20.3512,20.3597,20.3084,20.3169,1272357.0
2016-11-09 15:40:00,23.75,23.77,23.74,23.75,1619256.0,20.3169,20.3341,20.3084,20.3169,1619256.0
2016-11-09 15:50:00,23.75,23.76,23.69,23.71,2949114.0,20.3169,20.3255,20.2656,20.2827,2949114.0
2016-11-10 09:30:00,23.75,23.88,23.67,23.79,2288490.0,20.3169,20.4281,20.2485,20.3512,2288490.0
2016-11-10 09:40:00,23.79,23.86,23.77,23.83,1011468.0,20.3512,20.411,20.3341,20.3854,1011468.0
2016-11-10 09:50:00,23.83,23.85,23.75,23.77,1645866.0,20.3854,20.4025,20.3169,20.3341,1645866.0
2016-11-10 10:00:00,23.77,23.89,23.75,23.89,1288071.0,20.3341,20.4367,20.3169,20.4367,1288071.0
2016-11-10 10:10:00,23.88,23.89,23.77,23.79,1735386.0,20.4281,20.4367,20.3341,20.3512,1735386.0
2016-11-10 10:20:00,23.79,23.83,23.78,23.78,1158321.0,20.3512,20.3854,20.3426,20.3426,1158321.0
2016-11-10 10:30:00,23.78,23.82,23.77,23.79,1066737.0,20.3426,20.3768,20.3341,20.3512,1066737.0
2016-11-10 10:40:00,23.8,23.82,23.77,23.81,1180971.0,20.3597,20.3768,20.3341,20.3683,1180971.0
2016-11-10 10:50:00,23.81,23.82,23.76,23.8,1037691.0,20.3683,20.3768,20.3255,20.3597,1037691.0
2016-11-10 11:00:00,23.8,23.82,23.75,23.8,1004112.0,20.3597,20.3768,20.3169,20.3597,1004112.0
2016-11-10 11:10:00,23.8,23.87,23.8,23.81,1274529.0,20.3597,20.4196,20.3597,20.3683,1274529.0
2016-11-10 11:20:00,23.81,23.82,23.75,23.78,943818.0,20.3683,20.3768,20.3169,20.3426,943818.0
2016-11-10 11:30:00,23.79,23.82,23.75,23.76,681006.0,20.3512,20.3768,20.3169,20.3255,681006.0
2016-11-10 11:40:00,23.76,23.8,23.73,23.74,612744.0,20.3255,20.3597,20.2998,20.3084,612744.0
2016-11-10 11:50:00,23.74,23.75,23.7,23.72,573723.0,20.3084,20.3169,20.2742,20.2913,573723.0
2016-11-10 12:00:00,23.73,23.75,23.7,23.74,557427.0,20.2998,20.3169,20.2742,20.3084,557427.0
2016-11-10 12:10:00,23.74,23.78,23.74,23.75,453366.0,20.3084,20.3426,20.3084,20.3169,453366.0
2016-11-10 12:20:00,23.75,23.76,23.71,23.75,389076.0,20.3169,20.3255,20.2827,20.3169,389076.0
2016-11-10 12:30:00,23.75,23.83,23.75,23.83,372336.0,20.3169,20.3854,20.3169,20.3854,372336.0
2016-11-10 12:40:00,23.83,23.83,23.77,23.81,436836.0,20.3854,20.3854,20.3341,20.3683,436836.0
2016-11-10 12:50:00,23.8,23.92,23.8,23.92,733287.0,20.3597,20.4624,20.3597,20.4624,733287.0
2016-11-10 13:00:00,23.92,23.97,23.89,23.96,736131.0,20.4624,20.5051,20.4367,20.4966,736131.0
2016-11-10 13:10:00,23.96,23.97,23.9,23.97,556818.0,20.4966,20.5051,20.4453,20.5051,556818.0
2016-11-10 13:20:00,23.96,23.99,23.94,23.95,713529.0,20.4966,20.5222,20.4795,20.488,713529.0
2016-11-10 13:30:00,23.95,23.98,23.94,23.97,461826.0,20.488,20.5137,20.4795,20.5051,461826.0
2016-11-10 13:40:00,23.97,23.99,23.97,23.99,509247.0,20.5051,20.5222,20.5051,20.5222,509247.0
2016-11-10 13:50:00,23.99,24.0,23.97,23.99,746805.0,20.5222,20.5308,20.5051,20.5222,746805.0
2016-11-10 14:00:00,23.99,24.0,23.99,24.0,749454.0,20.5222,20.5308,20.5222,20.5308,749454.0
2016-11-10 14:10:00,23.99,24.03,23.98,24.0,990210.0,20.5222,20.5565,20.5137,20.5308,990210.0
2016-11-10 14:20:00,24.0,24.01,23.97,23.98,697980.0,20.5308,20.5394,20.5051,20.5137,697980.0
2016-11-10 14:30:00,23.98,24.01,23.96,23.99,617229.0,20.5137,20.5394,20.4966,20.5222,617229.0
2016-11-10 14:40:00,23.99,23.99,23.96,23.98,506574.0,20.5222,20.5222,20.4966,20.5137,506574.0
2016-11-10 14:50:00,23.98,23.99,23.94,23.97,428991.0,20.5137,20.5222,20.4795,20.5051,428991.0
2016-11-10 15:00:00,23.97,23.99,23.95,23.97,958347.0,20.5051,20.5222,20.488,20.5051,958347.0
2016-11-10 15:10:00,23.97,23.98,23.93,23.95,1353585.0,20.5051,20.5137,20.4709,20.488,1353585.0
2016-11-10 15:20:00,23.95,23.95,23.87,23.88,1089126.0,20.488,20.488,20.4196,20.4281,1089126.0
2016-11-10 15:30:00,23.87,23.87,23.82,23.83,1516782.0,20.4196,20.4196,20.3768,20.3854,1516782.0
2016-11-10 15:40:00,23.83,23.87,23.82,23.87,1396593.0,20.3854,20.4196,20.3768,20.4196,1396593.0
2016-11-10 15:50:00,23.87,23.88,23.78,23.8,3609471.0,20.4196,20.4281,20.3426,20.3597,3609471.0
2016-11-11 09:30:00,23.7,23.72,23.53,23.55,1382943.0,20.2742,20.2913,20.1287,20.1459,1382943.0
2016-11-11 09:40:00,23.55,23.66,23.53,23.65,952752.0,20.1459,20.24,20.1287,20.2314,952752.0
2016-11-11 09:50:00,23.65,23.71,23.62,23.65,880185.0,20.2314,20.2827,20.2057,20.2314,880185.0
2016-11-11 10:00:00,23.65,23.66,23.62,23.64,649230.0,20.2314,20.24,20.2057,20.2228,649230.0
2016-11-11 10:10:00,23.63,23.66,23.58,23.6,967353.0,20.2143,20.24,20.1715,20.1886,967353.0
2016-11-11 10:20:00,23.6,23.62,23.57,23.59,618084.0,20.1886,20.2057,20.163,20.1801,618084.0
2016-11-11 10:30:00,23.59,23.61,23.58,23.6,583155.0,20.1801,20.1972,20.1715,20.1886,583155.0
2016-11-11 10:40:00,23.6,23.64,23.6,23.62,469656.0,20.1886,20.2228,20.1886,20.2057,469656.0
2016-11-11 10:50:00,23.61,23.65,23.6,23.65,391572.0,20.1972,20.2314,20.1886,20.2314,391572.0
2016-11-11 11:00:00,23.65,23.68,23.64,23.65,580830.0,20.2314,20.2571,20.2228,20.2314,580830.0
2016-11-11 11:10:00,23.65,23.65,23.6,23.6,611172.0,20.2314,20.2314,20.1886,20.1886,611172.0
2016-11-11 11:20:00,23.6,23.61,23.59,23.6,392502.0,20.1886,20.1972,20.1801,20.1886,392502.0
2016-11-11 11:30:00,23.6,23.61,23.57,23.59,738507.0,20.1886,20.1972,20.163,20.1801,738507.0
2016-11-11 11:40:00,23.58,23.6,23.56,23.6,530634.0,20.1715,20.1886,20.1544,20.1886,530634.0
2016-11-11 11:50:00,23.6,23.62,23.59,23.62,450558.0,20.1886,20.2057,20.1801,20.2057,450558.0
2016-11-11 12:00:00,23.62,23.67,23.61,23.67,397797.0,20.2057,20.2485,20.1972,20.2485,397797.0
2016-11-11 12:10:00,23.67,23.68,23.65,23.67,230049.0,20.2485,20.2571,20.2314,20.2485,230049.0
2016-11-11 12:20:00,23.67,23.68,23.65,23.67,241167.0,20.2485,20.2571,20.2314,20.2485,241167.0
2016-11-11 12:30:00,23.67,23.69,23.67,23.67,238620.0,20.2485,20.2656,20.2485,20.2485,238620.0
2016-11-11 12:40:00,23.67,23.68,23.64,23.65,288861.0,20.2485,20.2571,20.2228,20.2314,288861.0
2016-11-11 12:50:00,23.66,23.68,23.64,23.68,250407.0,20.24,20.2571,20.2228,20.2571,250407.0
2016-11-11 13:00:00,23.68,23.69,23.66,23.67,222429.0,20.2571,20.2656,20.24,20.2485,222429.0
2016-11-11 13:10:00,23.67,23.72,23.66,23.71,411786.0,20.2485,20.2913,20.24,20.2827,411786.0
2016-11-11 13:20:00,23.71,23.73,23.67,23.68,420699.0,20.2827,20.2998,20.2485,20.2571,420699.0
2016-11-11 13:30:00,23.68,23.68,23.65,23.66,400128.0,20.2571,20.2571,20.2314,20.24,400128.0
2016-11-11 13:40:00,23.67,23.68,23.65,23.67,255624.0,20.2485,20.2571,20.2314,20.2485,255624.0
2016-11-11 13:50:00,23.67,23.67,23.64,23.64,267846.0,20.2485,20.2485,20.2228,20.2228,267846.0
2016-11-11 14:00:00,23.64,23.65,23.6,23.63,485310.0,20.2228,20.2314,20.1886,20.2143,485310.0
2016-11-11 14:10:00,23.63,23.66,23.62,23.66,299967.0,20.2143,20.24,20.2057,20.24,299967.0
2016-11-11 14:20:00,23.66,23.68,23.65,23.66,285063.0,20.24,20.2571,20.2314,20.24,285063.0
2016-11-11 14:30:00,23.66,23.67,23.65,23.66,298308.0,20.24,20.2485,20.2314,20.24,298308.0
2016-11-11 14:40:00,23.66,23.68,23.66,23.67,326889.0,20.24,20.2571,20.24,20.2485,326889.0
2016-11-11 14:50:00,23.67,23.68,23.66,23.67,399945.0,20.2485,20.2571,20.24,20.2485,399945.0
2016-11-11 15:00:00,23.67,23.68,23.65,23.68,410355.0,20.2485,20.2571,20.2314,20.2571,410355.0
2016-11-11 15:10:00,23.68,23.7,23.67,23.68,364512.0,20.2571,20.2742,20.2485,20.2571,364512.0
2016-11-11 15:20:00,23.69,23.72,23.68,23.71,706620.0,20.2656,20.2913,20.2571,20.2827,706620.0
2016-11-11 15:30:00,23.71,23.72,23.7,23.72,694731.0,20.2827,20.2913,20.2742,20.2913,694731.0
2016-11-11 15:40:00,23.72,23.75,23.7,23.72,785103.0,20.2913,20.3169,20.2742,20.2913,785103.0
2016-11-11 15:50:00,23.72,23.76,23.72,23.74,1877403.0,20.2913,20.3255,20.2913,20.3084,1877403.0
2016-11-14 09:30:00,23.72,23.77,23.64,23.67,1217877.0,20.2913,20.3341,20.2228,20.2485,1217877.0
2016-11-14 09:40:00,23.67,23.68,23.6,23.6,745356.0,20.2485,20.2571,20.1886,20.1886,745356.0
2016-11-14 09:50:00,23.6,23.63,23.57,23.58,1311021.0,20.1886,20.2143,20.163,20.1715,1311021.0
2016-11-14 10:00:00,23.59,23.59,23.52,23.54,997125.0,20.1801,20.1801,20.1202,20.1373,997125.0
2016-11-14 10:10:00,23.54,23.56,23.53,23.56,1073922.0,20.1373,20.1544,20.1287,20.1544,1073922.0
2016-11-14 10:20:00,23.56,23.59,23.53,23.54,720207.0,20.1544,20.1801,20.1287,20.1373,720207.0
2016-11-14 10:30:00,23.54,23.57,23.52,23.52,700425.0,20.1373,20.163,20.1202,20.1202,700425.0
2016-11-14 10:40:00,23.52,23.56,23.52,23.54,685980.0,20.1202,20.1544,20.1202,20.1373,685980.0
2016-11-14 10:50:00,23.54,23.56,23.53,23.53,648681.0,20.1373,20.1544,20.1287,20.1287,648681.0
2016-11-14 11:00:00,23.53,23.53,23.43,23.45,1125486.0,20.1287,20.1287,20.0432,20.0603,1125486.0
2016-11-14 11:10:00,23.45,23.45,23.4,23.44,1129464.0,20.0603,20.0603,20.0175,20.0518,1129464.0
2016-11-14 11:20:00,23.44,23.44,23.4,23.41,854358.0,20.0518,20.0518,20.0175,20.0261,854358.0
2016-11-14 11:30:00,23.4,23.43,23.4,23.42,749778.0,20.0175,20.0432,20.0175,20.0346,749778.0
2016-11-14 11:40:00,23.42,23.43,23.4,23.41,550590.0,20.0346,20.0432,20.0175,20.0261,550590.0
2016-11-14 11:50:00,23.41,23.42,23.4,23.4,546483.0,20.0261,20.0346,20.0175,20.0175,546483.0
2016-11-14 12:00:00,23.41,23.43,23.4,23.43,598038.0,20.0261,20.0432,20.0175,20.0432,598038.0
2016-11-14 12:10:00,23.42,23.47,23.42,23.46,396480.0,20.0346,20.0774,20.0346,20.0689,396480.0
2016-11-14 12:20:00,23.46,23.47,23.45,23.46,485391.0,20.0689,20.0774,20.0603,20.0689,485391.0
2016-11-14 12:30:00,23.46,23.48,23.44,23.48,400272.0,20.0689,20.086,20.0518,20.086,400272.0
2016-11-14 12:40:00,23.48,23.5,23.48,23.49,304977.0,20.086,20.1031,20.086,20.0945,304977.0
2016-11-14 12:50:00,23.49,23.51,23.48,23.51,418788.0,20.0945,20.1116,20.086,20.1116,418788.0
2016-11-14 13:00:00,23.51,23.51,23.5,23.5,477294.0,20.1116,20.1116,20.1031,20.1031,477294.0
2016-11-14 13:10:00,23.5,23.5,23.48,23.48,409107.0,20.1031,20.1031,20.086,20.086,409107.0
2016-11-14 13:20:00,23.48,23.49,23.46,23.48,621411.0,20.086,20.0945,20.0689,20.086,621411.0
2016-11-14 13:30:00,23.48,23.49,23.47,23.48,572895.0,20.086,20.0945,20.0774,20.086,572895.0
2016-11-14 13:40:00,23.48,23.49,23.47,23.48,368775.0,20.086,20.0945,20.0774,20.086,368775.0
2016-11-14 13:50:00,23.48,23.49,23.47,23.49,456795.0,20.086,20.0945,20.0774,20.0945,456795.0
2016-11-14 14:00:00,23.49,23.51,23.48,23.51,1060599.0,20.0945,20.1116,20.086,20.1116,1060599.0
2016-11-14 14:10:00,23.5,23.53,23.5,23.51,715716.0,20.1031,20.1287,20.1031,20.1116,715716.0
2016-11-14 14:20:00,23.51,23.51,23.48,23.49,489546.0,20.1116,20.1116,20.086,20.0945,489546.0
2016-11-14 14:30:00,23.49,23.5,23.48,23.5,356559.0,20.0945,20.1031,20.086,20.1031,356559.0
2016-11-14 14:40:00,23.5,23.5,23.47,23.48,419898.0,20.1031,20.1031,20.0774,20.086,419898.0
2016-11-14 14:50:00,23.48,23.49,23.45,23.48,777180.0,20.086,20.0945,20.0603,20.086,777180.0
2016-11-14 15:00:00,23.48,23.49,23.46,23.48,1563747.0,20.086,20.0945,20.0689,20.086,1563747.0
2016-11-14 15:10:00,23.48,23.49,23.46,23.48,865542.0,20.086,20.0945,20.0689,20.086,865542.0
2016-11-14 15:20:00,23.48,23.48,23.45,23.45,630168.0,20.086,20.086,20.0603,20.0603,630168.0
2016-11-14 15:30:00,23.45,23.48,23.45,23.47,976566.0,20.0603,20.086,20.0603,20.0774,976566.0
2016-11-14 15:40:00,23.46,23.47,23.44,23.45,1383588.0,20.0689,20.0774,20.0518,20.0603,1383588.0
2016-11-14 15:50:00,23.45,23.5,23.44,23.49,2023452.0,20.0603,20.1031,20.0518,20.0945,2023452.0
2016-11-15 09:30:00,23.58,23.66,23.45,23.49,1412901.0,20.1715,20.24,20.0603,20.0945,1412901.0
2016-11-15 09:40:00,23.48,23.52,23.45,23.5,683949.0,20.086,20.1202,20.0603,20.1031,683949.0
2016-11-15 09:50:00,23.5,23.54,23.49,23.5,731526.0,20.1031,20.1373,20.0945,20.1031,731526.0
2016-11-15 10:00:00,23.5,23.52,23.48,23.51,598899.0,20.1031,20.1202,20.086,20.1116,598899.0
2016-11-15 10:10:00,23.51,23.52,23.49,23.5,847860.0,20.1116,20.1202,20.0945,20.1031,847860.0
2016-11-15 10:20:00,23.51,23.52,23.47,23.48,737475.0,20.1116,20.1202,20.0774,20.086,737475.0
2016-11-15 10:30:00,23.48,23.51,23.47,23.49,411426.0,20.086,20.1116,20.0774,20.0945,411426.0
2016-11-15 10:40:00,23.49,23.51,23.47,23.5,736878.0,20.0945,20.1116,20.0774,20.1031,736878.0
2016-11-15 10:50:00,23.5,23.55,23.49,23.53,662199.0,20.1031,20.1459,20.0945,20.1287,662199.0
2016-11-15 11:00:00,23.53,23.53,23.49,23.5,639516.0,20.1287,20.1287,20.0945,20.1031,639516.0
2016-11-15 11:10:00,23.5,23.51,23.49,23.5,352059.0,20.1031,20.1116,20.0945,20.1031,352059.0
2016-11-15 11:20:00,23.51,23.52,23.49,23.51,355230.0,20.1116,20.1202,20.0945,20.1116,355230.0
2016-11-15 11:30:00,23.51,23.53,23.51,23.51,417231.0,20.1116,20.1287,20.1116,20.1116,417231.0
2016-11-15 11:40:00,23.51,23.54,23.5,23.54,562737.0,20.1116,20.1373,20.1031,20.1373,562737.0
2016-11-15 11:50:00,23.54,23.57,23.52,23.56,400296.0,20.1373,20.163,20.1202,20.1544,400296.0
2016-11-15 12:00:00,23.56,23.59,23.55,23.58,329958.0,20.1544,20.1801,20.1459,20.1715,329958.0
2016-11-15 12:10:00,23.58,23.62,23.57,23.6,490176.0,20.1715,20.2057,20.163,20.1886,490176.0
2016-11-15 12:20:00,23.61,23.63,23.59,23.59,429690.0,20.1972,20.2143,20.1801,20.1801,429690.0
2016-11-15 12:30:00,23.59,23.61,23.58,23.61,270393.0,20.1801,20.1972,20.1715,20.1972,270393.0
2016-11-15 12:40:00,23.61,23.62,23.56,23.57,300714.0,20.1972,20.2057,20.1544,20.163,300714.0
2016-11-15 12:50:00,23.57,23.59,23.57,23.57,257346.0,20.163,20.1801,20.163,20.163,257346.0
2016-11-15 13:00:00,23.57,23.62,23.57,23.61,316548.0,20.163,20.2057,20.163,20.1972,316548.0
2016-11-15 13:10:00,23.61,23.63,23.6,23.62,291246.0,20.1972,20.2143,20.1886,20.2057,291246.0
2016-11-15 13:20:00,23.62,23.64,23.62,23.64,336978.0,20.2057,20.2228,20.2057,20.2228,336978.0
2016-11-15 13:30:00,23.64,23.68,23.64,23.67,444105.0,20.2228,20.2571,20.2228,20.2485,444105.0
2016-11-15 13:40:00,23.67,23.68,23.66,23.67,337902.0,20.2485,20.2571,20.24,20.2485,337902.0
2016-11-15 13:50:00,23.67,23.67,23.65,23.66,324099.0,20.2485,20.2485,20.2314,20.24,324099.0
2016-11-15 14:00:00,23.65,23.67,23.64,23.67,406293.0,20.2314,20.2485,20.2228,20.2485,406293.0
2016-11-15 14:10:00,23.67,23.68,23.66,23.67,654906.0,20.2485,20.2571,20.24,20.2485,654906.0
2016-11-15 14:20:00,23.67,23.69,23.66,23.67,529917.0,20.2485,20.2656,20.24,20.2485,529917.0
2016-11-15 14:30:00,23.67,23.72,23.67,23.72,394644.0,20.2485,20.2913,20.2485,20.2913,394644.0
2016-11-15 14:40:00,23.72,23.73,23.71,23.73,506958.0,20.2913,20.2998,20.2827,20.2998,506958.0
2016-11-15 14:50:00,23.72,23.79,23.72,23.76,615915.0,20.2913,20.3512,20.2913,20.3255,615915.0
2016-11-15 15:00:00,23.76,23.8,23.76,23.78,661440.0,20.3255,20.3597,20.3255,20.3426,661440.0
2016-11-15 15:10:00,23.78,23.8,23.77,23.77,666312.0,20.3426,20.3597,20.3341,20.3341,666312.0
2016-11-15 15:20:00,23.77,23.79,23.76,23.78,652440.0,20.3341,20.3512,20.3255,20.3426,652440.0
2016-11-15 15:30:00,23.78,23.8,23.76,23.78,1138812.0,20.3426,20.3597,20.3255,20.3426,1138812.0
2016-11-15 15:40:00,23.78,23.79,23.76,23.77,1023045.0,20.3426,20.3512,20.3255,20.3341,1023045.0
2016-11-15 15:50:00,23.77,23.81,23.75,23.8,2421222.0,20.3341,20.3683,20.3169,20.3597,2421222.0
2016-11-16 09:30:00,23.92,23.98,23.87,23.94,1718685.0,20.4624,20.5137,20.4196,20.4795,1718685.0
2016-11-16 09:40:00,23.94,23.97,23.9,23.97,1191033.0,20.4795,20.5051,20.4453,20.5051,1191033.0
2016-11-16 09:50:00,23.97,24.02,23.89,23.89,1535097.0,20.5051,20.5479,20.4367,20.4367,1535097.0
2016-11-16 10:00:00,23.9,23.93,23.86,23.88,1222026.0,20.4453,20.4709,20.411,20.4281,1222026.0
2016-11-16 10:10:00,23.88,23.89,23.82,23.82,802125.0,20.4281,20.4367,20.3768,20.3768,802125.0
2016-11-16 10:20:00,23.82,23.85,23.78,23.83,836682.0,20.3768,20.4025,20.3426,20.3854,836682.0
2016-11-16 10:30:00,23.83,23.93,23.83,23.88,845259.0,20.3854,20.4709,20.3854,20.4281,845259.0
2016-11-16 10:40:00,23.88,23.91,23.86,23.89,619374.0,20.4281,20.4538,20.411,20.4367,619374.0
2016-11-16 10:50:00,23.89,23.94,23.89,23.93,1180905.0,20.4367,20.4795,20.4367,20.4709,1180905.0
2016-11-16 11:00:00,23.93,23.93,23.9,23.92,539778.0,20.4709,20.4709,20.4453,20.4624,539778.0
2016-11-16 11:10:00,23.92,23.92,23.88,23.91,478521.0,20.4624,20.4624,20.4281,20.4538,478521.0
2016-11-16 11:20:00,23.91,23.92,23.89,23.92,462180.0,20.4538,20.4624,20.4367,20.4624,462180.0
2016-11-16 11:30:00,23.92,23.92,23.88,23.9,560961.0,20.4624,20.4624,20.4281,20.4453,560961.0
2016-11-16 11:40:00,23.9,23.91,23.89,23.89,499152.0,20.4453,20.4538,20.4367,20.4367,499152.0
2016-11-16 11:50:00,23.89,23.89,23.85,23.85,431550.0,20.4367,20.4367,20.4025,20.4025,431550.0
2016-11-16 12:00:00,23.85,23.87,23.84,23.86,490425.0,20.4025,20.4196,20.3939,20.411,490425.0
2016-11-16 12:10:00,23.86,23.86,23.85,23.86,450657.0,20.411,20.411,20.4025,20.411,450657.0
2016-11-16 12:20:00,23.86,23.88,23.84,23.84,427023.0,20.411,20.4281,20.3939,20.3939,427023.0
2016-11-16 12:30:00,23.84,23.85,23.82,23.83,559287.0,20.3939,20.4025,20.3768,20.3854,559287.0
2016-11-16 12:40:00,23.83,23.87,23.82,23.87,446496.0,20.3854,20.4196,20.3768,20.4196,446496.0
2016-11-16 12:50:00,23.87,23.92,23.86,23.91,340083.0,20.4196,20.4624,20.411,20.4538,340083.0
2016-11-16 13:00:00,23.91,23.92,23.85,23.86,376500.0,20.4538,20.4624,20.4025,20.411,376500.0
2016-11-16 13:10:00,23.86,23.88,23.84,23.84,435198.0,20.411,20.4281,20.3939,20.3939,435198.0
2016-11-16 13:20:00,23.85,23.88,23.83,23.88,464949.0,20.4025,20.4281,20.3854,20.4281,464949.0
2016-11-16 13:30:00,23.87,23.88,23.86,23.87,322374.0,20.4196,20.4281,20.411,20.4196,322374.0
2016-11-16 13:40:00,23.87,23.88,23.84,23.88,385983.0,20.4196,20.4281,20.3939,20.4281,385983.0
2016-11-16 13:50:00,23.88,23.9,23.87,23.89,416700.0,20.4281,20.4453,20.4196,20.4367,416700.0
2016-11-16 14:00:00,23.89,23.89,23.82,23.84,477753.0,20.4367,20.4367,20.3768,20.3939,477753.0
2016-11-16 14:10:00,23.84,23.87,23.84,23.85,482187.0,20.3939,20.4196,20.3939,20.4025,482187.0
2016-11-16 14:20:00,23.85,23.85,23.81,23.81,544104.0,20.4025,20.4025,20.3683,20.3683,544104.0
2016-11-16 14:30:00,23.82,23.85,23.81,23.85,752973.0,20.3768,20.4025,20.3683,20.4025,752973.0
2016-11-16 14:40:00,23.85,23.86,23.81,23.83,448371.0,20.4025,20.411,20.3683,20.3854,448371.0
2016-11-16 14:50:00,23.83,23.85,23.8,23.83,683436.0,20.3854,20.4025,20.3597,20.3854,683436.0
2016-11-16 15:00:00,23.83,23.84,23.81,23.84,677427.0,20.3854,20.3939,20.3683,20.3939,677427.0
2016-11-16 15:10:00,23.84,23.85,23.81,23.84,668343.0,20.3939,20.4025,20.3683,20.3939,668343.0
2016-11-16 15:20:00,23.84,23.85,23.8,23.81,941781.0,20.3939,20.4025,20.3597,20.3683,941781.0
2016-11-16 15:30:00,23.8,23.83,23.79,23.81,851967.0,20.3597,20.3854,20.3512,20.3683,851967.0
2016-11-16 15:40:00,23.81,23.84,23.8,23.82,1222710.0,20.3683,20.3939,20.3597,20.3768,1222710.0
2016-11-16 15:50:00,23.82,23.83,23.78,23.79,2368380.0,20.3768,20.3854,20.3426,20.3512,2368380.0
2016-11-17 09:30:00,23.03,23.17,22.85,23.07,6483900.0,19.701,19.8208,19.547,19.7352,6483900.0
2016-11-17 09:40:00,23.08,23.08,22.77,22.92,5238843.0,19.7438,19.7438,19.4786,19.6069,5238843.0
2016-11-17 09:50:00,22.91,23.12,22.9,23.01,2732712.0,19.5984,19.778,19.5898,19.6839,2732712.0
2016-11-17 10:00:00,23.01,23.02,22.8,22.83,2625819.0,19.6839,19.6925,19.5043,19.5299,2625819.0
2016-11-17 10:10:00,22.84,22.95,22.75,22.88,3136518.0,19.5385,19.6326,19.4615,19.5727,3136518.0
2016-11-17 10:20:00,22.88,22.89,22.81,22.85,1330920.0,19.5727,19.5813,19.5128,19.547,1330920.0
2016-11-17 10:30:00,22.85,22.89,22.8,22.81,1291893.0,19.547,19.5813,19.5043,19.5128,1291893.0
2016-11-17 10:40:00,22.81,22.84,22.71,22.72,2089839.0,19.5128,19.5385,19.4273,19.4358,2089839.0
2016-11-17 10:50:00,22.72,22.81,22.71,22.78,1345788.0,19.4358,19.5128,19.4273,19.4872,1345788.0
2016-11-17 11:00:00,22.78,22.83,22.74,22.8,1163232.0,19.4872,19.5299,19.4529,19.5043,1163232.0
2016-11-17 11:10:00,22.8,22.82,22.73,22.76,1713063.0,19.5043,19.5214,19.4444,19.47,1713063.0
2016-11-17 11:20:00,22.76,22.84,22.75,22.83,1291461.0,19.47,19.5385,19.4615,19.5299,1291461.0
2016-11-17 11:30:00,22.83,22.88,22.82,22.87,1415841.0,19.5299,19.5727,19.5214,19.5641,1415841.0
2016-11-17 11:40:00,22.87,22.87,22.8,22.81,1293282.0,19.5641,19.5641,19.5043,19.5128,1293282.0
2016-11-17 11:50:00,22.81,22.86,22.8,22.82,1083129.0,19.5128,19.5556,19.5043,19.5214,1083129.0
2016-11-17 12:00:00,22.82,22.86,22.81,22.83,995247.0,19.5214,19.5556,19.5128,19.5299,995247.0
2016-11-17 12:10:00,22.84,22.88,22.83,22.87,1019439.0,19.5385,19.5727,19.5299,19.5641,1019439.0
2016-11-17 12:20:00,22.88,22.88,22.85,22.87,572139.0,19.5727,19.5727,19.547,19.5641,572139.0
2016-11-17 12:30:00,22.87,22.88,22.84,22.84,637155.0,19.5641,19.5727,19.5385,19.5385,637155.0
2016-11-17 12:40:00,22.84,22.86,22.83,22.85,766767.0,19.5385,19.5556,19.5299,19.547,766767.0
2016-11-17 12:50:00,22.85,22.91,22.81,22.9,1042716.0,19.547,19.5984,19.5128,19.5898,1042716.0
2016-11-17 13:00:00,22.9,22.94,22.87,22.88,910020.0,19.5898,19.624,19.5641,19.5727,910020.0
2016-11-17 13:10:00,22.88,22.93,22.88,22.92,810138.0,19.5727,19.6155,19.5727,19.6069,810138.0
2016-11-17 13:20:00,22.92,22.97,22.91,22.94,1178673.0,19.6069,19.6497,19.5984,19.624,1178673.0
2016-11-17 13:30:00,22.94,22.96,22.93,22.95,862638.0,19.624,19.6411,19.6155,19.6326,862638.0
2016-11-17 13:40:00,22.95,22.99,22.94,22.98,1087311.0,19.6326,19.6668,19.624,19.6582,1087311.0
2016-11-17 13:50:00,22.97,22.98,22.92,22.94,682137.0,19.6497,19.6582,19.6069,19.624,682137.0
2016-11-17 14:00:00,22.94,22.97,22.91,22.95,686592.0,19.624,19.6497,19.5984,19.6326,686592.0
2016-11-17 14:10:00,22.96,22.96,22.89,22.93,723444.0,19.6411,19.6411,19.5813,19.6155,723444.0
2016-11-17 14:20:00,22.93,22.96,22.91,22.94,815070.0,19.6155,19.6411,19.5984,19.624,815070.0
2016-11-17 14:30:00,22.95,22.99,22.94,22.98,791316.0,19.6326,19.6668,19.624,19.6582,791316.0
2016-11-17 14:40:00,22.98,23.01,22.94,22.96,1008561.0,19.6582,19.6839,19.624,19.6411,1008561.0
2016-11-17 14:50:00,22.96,22.96,22.93,22.94,669870.0,19.6411,19.6411,19.6155,19.624,669870.0
2016-11-17 15:00:00,22.94,22.98,22.93,22.98,871242.0,19.624,19.6582,19.6155,19.6582,871242.0
2016-11-17 15:10:00,22.98,22.99,22.95,22.98,843294.0,19.6582,19.6668,19.6326,19.6582,843294.0
2016-11-17 15:20:00,22.98,23.02,22.98,22.99,1260561.0,19.6582,19.6925,19.6582,19.6668,1260561.0
2016-11-17 15:30:00,22.99,23.02,22.99,23.0,1615848.0,19.6668,19.6925,19.6668,19.6754,1615848.0
2016-11-17 15:40:00,23.0,23.02,22.99,23.02,2403753.0,19.6754,19.6925,19.6668,19.6925,2403753.0
2016-11-17 15:50:00,23.01,23.06,23.01,23.06,4589286.0,19.6839,19.7267,19.6839,19.7267,4589286.0
2016-11-18 09:30:00,22.98,23.13,22.86,22.86,2884452.0,19.6582,19.7866,19.5556,19.5556,2884452.0
2016-11-18 09:40:00,22.85,22.91,22.84,22.91,1018863.0,19.547,19.5984,19.5385,19.5984,1018863.0
2016-11-18 09:50:00,22.91,22.93,22.86,22.87,996702.0,19.5984,19.6155,19.5556,19.5641,996702.0
2016-11-18 10:00:00,22.87,22.97,22.87,22.94,1176795.0,19.5641,19.6497,19.5641,19.624,1176795.0
2016-11-18 10:10:00,22.94,22.96,22.9,22.93,931875.0,19.624,19.6411,19.5898,19.6155,931875.0
2016-11-18 10:20:00,22.94,23.01,22.92,23.01,693699.0,19.624,19.6839,19.6069,19.6839,693699.0
2016-11-18 10:30:00,23.01,23.01,22.97,23.0,703998.0,19.6839,19.6839,19.6497,19.6754,703998.0
2016-11-18 10:40:00,23.0,23.03,23.0,23.02,524367.0,19.6754,19.701,19.6754,19.6925,524367.0
2016-11-18 10:50:00,23.02,23.02,22.93,22.96,783558.0,19.6925,19.6925,19.6155,19.6411,783558.0
2016-11-18 11:00:00,22.96,22.96,22.91,22.92,434040.0,19.6411,19.6411,19.5984,19.6069,434040.0
2016-11-18 11:10:00,22.92,22.95,22.9,22.94,704880.0,19.6069,19.6326,19.5898,19.624,704880.0
2016-11-18 11:20:00,22.94,22.95,22.93,22.95,412980.0,19.624,19.6326,19.6155,19.6326,412980.0
2016-11-18 11:30:00,22.95,22.96,22.93,22.94,347355.0,19.6326,19.6411,19.6155,19.624,347355.0
2016-11-18 11:40:00,22.94,22.96,22.93,22.94,310746.0,19.624,19.6411,19.6155,19.624,310746.0
2016-11-18 11:50:00,22.94,22.94,22.9,22.92,354609.0,19.624,19.624,19.5898,19.6069,354609.0
2016-11-18 12:00:00,22.91,22.92,22.9,22.91,262074.0,19.5984,19.6069,19.5898,19.5984,262074.0
2016-11-18 12:10:00,22.91,22.93,22.89,22.9,477969.0,19.5984,19.6155,19.5813,19.5898,477969.0
2016-11-18 12:20:00,22.9,22.9,22.88,22.89,352461.0,19.5898,19.5898,19.5727,19.5813,352461.0
2016-11-18 12:30:00,22.9,22.9,22.87,22.87,337134.0,19.5898,19.5898,19.5641,19.5641,337134.0
2016-11-18 12:40:00,22.87,22.89,22.87,22.89,284844.0,19.5641,19.5813,19.5641,19.5813,284844.0
2016-11-18 12:50:00,22.89,22.91,22.89,22.89,393159.0,19.5813,19.5984,19.5813,19.5813,393159.0
2016-11-18 13:00:00,22.89,22.91,22.88,22.89,245436.0,19.5813,19.5984,19.5727,19.5813,245436.0
2016-11-18 13:10:00,22.89,22.89,22.87,22.88,302955.0,19.5813,19.5813,19.5641,19.5727,302955.0
2016-11-18 13:20:00,22.88,22.88,22.87,22.88,559836.0,19.5727,19.5727,19.5641,19.5727,559836.0
2016-11-18 13:30:00,22.87,22.91,22.87,22.91,411357.0,19.5641,19.5984,19.5641,19.5984,411357.0
2016-11-18 13:40:00,22.91,22.92,22.89,22.9,495576.0,19.5984,19.6069,19.5813,19.5898,495576.0
2016-11-18 13:50:00,22.9,22.92,22.89,22.89,310809.0,19.5898,19.6069,19.5813,19.5813,310809.0
2016-11-18 14:00:00,22.89,22.9,22.86,22.87,394491.0,19.5813,19.5898,19.5556,19.5641,394491.0
2016-11-18 14:10:00,22.88,22.88,22.86,22.87,324288.0,19.5727,19.5727,19.5556,19.5641,324288.0
2016-11-18 14:20:00,22.87,22.88,22.85,22.86,517629.0,19.5641,19.5727,19.547,19.5556,517629.0
2016-11-18 14:30:00,22.86,22.88,22.85,22.88,350091.0,19.5556,19.5727,19.547,19.5727,350091.0
2016-11-18 14:40:00,22.88,22.89,22.87,22.89,319383.0,19.5727,19.5813,19.5641,19.5813,319383.0
2016-11-18 14:50:00,22.89,22.89,22.87,22.87,349590.0,19.5813,19.5813,19.5641,19.5641,349590.0
2016-11-18 15:00:00,22.87,22.88,22.87,22.87,397941.0,19.5641,19.5727,19.5641,19.5641,397941.0
2016-11-18 15:10:00,22.87,22.89,22.87,22.89,527757.0,19.5641,19.5813,19.5641,19.5813,527757.0
2016-11-18 15:20:00,22.89,22.9,22.87,22.88,430584.0,19.5813,19.5898,19.5641,19.5727,430584.0
2016-11-18 15:30:00,22.88,22.89,22.87,22.89,751599.0,19.5727,19.5813,19.5641,19.5813,751599.0
2016-11-18 15:40:00,22.89,22.89,22.87,22.88,1011093.0,19.5813,19.5813,19.5641,19.5727,1011093.0
2016-11-18 15:50:00,22.87,22.88,22.81,22.85,3136299.0,19.5641,19.5727,19.5128,19.547,3136299.0
2016-11-21 09:30:00,22.87,22.88,22.81,22.88,956511.0,19.5641,19.5727,19.5128,19.5727,956511.0
2016-11-21 09:40:00,22.88,22.98,22.88,22.97,735078.0,19.5727,19.6582,19.5727,19.6497,735078.0
2016-11-21 09:50:00,22.97,23.03,22.97,23.02,837891.0,19.6497,19.701,19.6497,19.6925,837891.0
2016-11-21 10:00:00,23.02,23.03,23.0,23.03,739941.0,19.6925,19.701,19.6754,19.701,739941.0
2016-11-21 10:10:00,23.03,23.07,23.03,23.07,922311.0,19.701,19.7352,19.701,19.7352,922311.0
2016-11-21 10:20:00,23.07,23.07,23.03,23.03,539775.0,19.7352,19.7352,19.701,19.701,539775.0
2016-11-21 10:30:00,23.03,23.03,23.0,23.02,634194.0,19.701,19.701,19.6754,19.6925,634194.0
2016-11-21 10:40:00,23.02,23.04,23.01,23.03,375324.0,19.6925,19.7096,19.6839,19.701,375324.0
2016-11-21 10:50:00,23.03,23.05,22.97,22.99,606732.0,19.701,19.7181,19.6497,19.6668,606732.0
2016-11-21 11:00:00,22.99,23.02,22.99,23.01,457674.0,19.6668,19.6925,19.6668,19.6839,457674.0
2016-11-21 11:10:00,23.01,23.03,23.0,23.02,430380.0,19.6839,19.701,19.6754,19.6925,430380.0
2016-11-21 11:20:00,23.02,23.03,23.01,23.02,324618.0,19.6925,19.701,19.6839,19.6925,324618.0
2016-11-21 11:30:00,23.02,23.03,22.99,23.0,360582.0,19.6925,19.701,19.6668,19.6754,360582.0
2016-11-21 11:40:00,23.0,23.03,22.98,22.99,692892.0,19.6754,19.701,19.6582,19.6668,692892.0
2016-11-21 11:50:00,22.99,23.0,22.98,22.99,332775.0,19.6668,19.6754,19.6582,19.6668,332775.0
2016-11-21 12:00:00,22.99,23.03,22.99,23.02,622035.0,19.6668,19.701,19.6668,19.6925,622035.0
2016-11-21 12:10:00,23.02,23.03,23.01,23.01,275769.0,19.6925,19.701,19.6839,19.6839,275769.0
2016-11-21 12:20:00,23.01,23.02,22.99,23.0,591924.0,19.6839,19.6925,19.6668,19.6754,591924.0
2016-11-21 12:30:00,23.0,23.01,22.96,22.97,364968.0,19.6754,19.6839,19.6411,19.6497,364968.0
2016-11-21 12:40:00,22.98,23.01,22.97,23.01,249525.0,19.6582,19.6839,19.6497,19.6839,249525.0
2016-11-21 12:50:00,23.01,23.05,23.0,23.04,481806.0,19.6839,19.7181,19.6754,19.7096,481806.0
2016-11-21 13:00:00,23.04,23.05,23.03,23.04,269754.0,19.7096,19.7181,19.701,19.7096,269754.0
2016-11-21 13:10:00,23.03,23.05,23.03,23.04,249309.0,19.701,19.7181,19.701,19.7096,249309.0
2016-11-21 13:20:00,23.04,23.04,23.03,23.04,189894.0,19.7096,19.7096,19.701,19.7096,189894.0
2016-11-21 13:30:00,23.04,23.07,23.04,23.07,503679.0,19.7096,19.7352,19.7096,19.7352,503679.0
2016-11-21 13:40:00,23.07,23.08,23.05,23.06,484281.0,19.7352,19.7438,19.7181,19.7267,484281.0
2016-11-21 13:50:00,23.06,23.07,23.05,23.07,443379.0,19.7267,19.7352,19.7181,19.7352,443379.0
2016-11-21 14:00:00,23.06,23.07,23.05,23.05,432747.0,19.7267,19.7352,19.7181,19.7181,432747.0
2016-11-21 14:10:00,23.05,23.06,23.05,23.05,203019.0,19.7181,19.7267,19.7181,19.7181,203019.0
2016-11-21 14:20:00,23.06,23.06,23.05,23.06,241416.0,19.7267,19.7267,19.7181,19.7267,241416.0
2016-11-21 14:30:00,23.06,23.07,23.05,23.06,340293.0,19.7267,19.7352,19.7181,19.7267,340293.0
2016-11-21 14:40:00,23.05,23.06,23.04,23.06,370797.0,19.7181,19.7267,19.7096,19.7267,370797.0
2016-11-21 14:50:00,23.06,23.07,23.05,23.06,364329.0,19.7267,19.7352,19.7181,19.7267,364329.0
2016-11-21 15:00:00,23.06,23.07,23.06,23.06,365889.0,19.7267,19.7352,19.7267,19.7267,365889.0
2016-11-21 15:10:00,23.06,23.06,23.05,23.06,415650.0,19.7267,19.7267,19.7181,19.7267,415650.0
2016-11-21 15:20:00,23.05,23.07,23.05,23.07,549900.0,19.7181,19.7352,19.7181,19.7352,549900.0
2016-11-21 15:30:00,23.06,23.08,23.06,23.08,778092.0,19.7267,19.7438,19.7267,19.7438,778092.0
2016-11-21 15:40:00,23.08,23.08,23.04,23.04,626169.0,19.7438,19.7438,19.7096,19.7096,626169.0
2016-11-21 15:50:00,23.04,23.12,23.04,23.12,2132949.0,19.7096,19.778,19.7096,19.778,2132949.0
2016-11-22 09:30:00,23.24,23.33,23.24,23.31,1616577.0,19.8807,19.9577,19.8807,19.9405,1616577.0
2016-11-22 09:40:00,23.32,23.4,23.3,23.39,1871757.0,19.9491,20.0175,19.932,20.009,1871757.0
2016-11-22 09:50:00,23.4,23.47,23.39,23.47,1067166.0,20.0175,20.0774,20.009,20.0774,1067166.0
2016-11-22 10:00:00,23.47,23.47,23.37,23.38,1854543.0,20.0774,20.0774,19.9919,20.0004,1854543.0
2016-11-22 10:10:00,23.38,23.38,23.33,23.34,923295.0,20.0004,20.0004,19.9577,19.9662,923295.0
2016-11-22 10:20:00,23.33,23.38,23.32,23.38,1044030.0,19.9577,20.0004,19.9491,20.0004,1044030.0
2016-11-22 10:30:00,23.38,23.43,23.37,23.41,1061202.0,20.0004,20.0432,19.9919,20.0261,1061202.0
2016-11-22 10:40:00,23.41,23.42,23.36,23.36,781482.0,20.0261,20.0346,19.9833,19.9833,781482.0
2016-11-22 10:50:00,23.37,23.42,23.36,23.42,911328.0,19.9919,20.0346,19.9833,20.0346,911328.0
2016-11-22 11:00:00,23.42,23.46,23.42,23.46,596700.0,20.0346,20.0689,20.0346,20.0689,596700.0
2016-11-22 11:10:00,23.46,23.46,23.43,23.45,471783.0,20.0689,20.0689,20.0432,20.0603,471783.0
2016-11-22 11:20:00,23.45,23.47,23.43,23.45,650274.0,20.0603,20.0774,20.0432,20.0603,650274.0
2016-11-22 11:30:00,23.45,23.46,23.44,23.46,906468.0,20.0603,20.0689,20.0518,20.0689,906468.0
2016-11-22 11:40:00,23.46,23.47,23.45,23.45,558009.0,20.0689,20.0774,20.0603,20.0603,558009.0
2016-11-22 11:50:00,23.46,23.46,23.44,23.44,426174.0,20.0689,20.0689,20.0518,20.0518,426174.0
2016-11-22 12:00:00,23.44,23.44,23.41,23.42,562806.0,20.0518,20.0518,20.0261,20.0346,562806.0
2016-11-22 12:10:00,23.42,23.42,23.37,23.38,349926.0,20.0346,20.0346,19.9919,20.0004,349926.0
2016-11-22 12:20:00,23.38,23.4,23.38,23.39,324141.0,20.0004,20.0175,20.0004,20.009,324141.0
2016-11-22 12:30:00,23.39,23.39,23.34,23.34,324459.0,20.009,20.009,19.9662,19.9662,324459.0
2016-11-22 12:40:00,23.34,23.35,23.3,23.32,562371.0,19.9662,19.9748,19.932,19.9491,562371.0
2016-11-22 12:50:00,23.32,23.33,23.3,23.33,481974.0,19.9491,19.9577,19.932,19.9577,481974.0
2016-11-22 13:00:00,23.33,23.36,23.33,23.35,295959.0,19.9577,19.9833,19.9577,19.9748,295959.0
2016-11-22 13:10:00,23.35,23.38,23.33,23.38,480693.0,19.9748,20.0004,19.9577,20.0004,480693.0
2016-11-22 13:20:00,23.38,23.39,23.37,23.39,465669.0,20.0004,20.009,19.9919,20.009,465669.0
2016-11-22 13:30:00,23.39,23.4,23.37,23.38,353826.0,20.009,20.0175,19.9919,20.0004,353826.0
2016-11-22 13:40:00,23.38,23.4,23.37,23.4,375162.0,20.0004,20.0175,19.9919,20.0175,375162.0
2016-11-22 13:50:00,23.4,23.41,23.37,23.37,391554.0,20.0175,20.0261,19.9919,19.9919,391554.0
2016-11-22 14:00:00,23.37,23.37,23.36,23.36,265416.0,19.9919,19.9919,19.9833,19.9833,265416.0
2016-11-22 14:10:00,23.36,23.38,23.35,23.36,641628.0,19.9833,20.0004,19.9748,19.9833,641628.0
2016-11-22 14:20:00,23.36,23.4,23.35,23.4,609597.0,19.9833,20.0175,19.9748,20.0175,609597.0
2016-11-22 14:30:00,23.4,23.4,23.37,23.37,450264.0,20.0175,20.0175,19.9919,19.9919,450264.0
2016-11-22 14:40:00,23.37,23.4,23.36,23.4,441708.0,19.9919,20.0175,19.9833,20.0175,441708.0
2016-11-22 14:50:00,23.4,23.4,23.39,23.4,478647.0,20.0175,20.0175,20.009,20.0175,478647.0
2016-11-22 15:00:00,23.4,23.42,23.4,23.4,589209.0,20.0175,20.0346,20.0175,20.0175,589209.0
2016-11-22 15:10:00,23.4,23.42,23.39,23.41,491820.0,20.0175,20.0346,20.009,20.0261,491820.0
2016-11-22 15:20:00,23.41,23.42,23.39,23.4,681924.0,20.0261,20.0346,20.009,20.0175,681924.0
2016-11-22 15:30:00,23.4,23.42,23.38,23.38,956571.0,20.0175,20.0346,20.0004,20.0004,956571.0
2016-11-22 15:40:00,23.38,23.42,23.38,23.41,1129410.0,20.0004,20.0346,20.0004,20.0261,1129410.0
2016-11-22 15:50:00,23.41,23.42,23.37,23.37,1695648.0,20.0261,20.0346,19.9919,19.9919,1695648.0
2016-11-23 09:30:00,23.41,23.48,23.39,23.46,888360.0,20.0261,20.086,20.009,20.0689,888360.0
2016-11-23 09:40:00,23.46,23.48,23.45,23.46,1052385.0,20.0689,20.086,20.0603,20.0689,1052385.0
2016-11-23 09:50:00,23.47,23.51,23.46,23.5,772923.0,20.0774,20.1116,20.0689,20.1031,772923.0
2016-11-23 10:00:00,23.5,23.54,23.5,23.54,509547.0,20.1031,20.1373,20.1031,20.1373,509547.0
2016-11-23 10:10:00,23.55,23.55,23.52,23.52,585093.0,20.1459,20.1459,20.1202,20.1202,585093.0
2016-11-23 10:20:00,23.52,23.54,23.5,23.53,393780.0,20.1202,20.1373,20.1031,20.1287,393780.0
2016-11-23 10:30:00,23.54,23.54,23.52,23.52,431049.0,20.1373,20.1373,20.1202,20.1202,431049.0
2016-11-23 10:40:00,23.52,23.52,23.5,23.51,561333.0,20.1202,20.1202,20.1031,20.1116,561333.0
2016-11-23 10:50:00,23.51,23.53,23.5,23.53,407991.0,20.1116,20.1287,20.1031,20.1287,407991.0
2016-11-23 11:00:00,23.53,23.53,23.51,23.53,471945.0,20.1287,20.1287,20.1116,20.1287,471945.0
2016-11-23 11:10:00,23.52,23.56,23.52,23.54,472062.0,20.1202,20.1544,20.1202,20.1373,472062.0
2016-11-23 11:20:00,23.53,23.55,23.53,23.55,385731.0,20.1287,20.1459,20.1287,20.1459,385731.0
2016-11-23 11:30:00,23.55,23.56,23.54,23.54,416052.0,20.1459,20.1544,20.1373,20.1373,416052.0
2016-11-23 11:40:00,23.54,23.54,23.52,23.54,321273.0,20.1373,20.1373,20.1202,20.1373,321273.0
2016-11-23 11:50:00,23.54,23.55,23.52,23.55,410193.0,20.1373,20.1459,20.1202,20.1459,410193.0
2016-11-23 12:00:00,23.55,23.56,23.53,23.55,302436.0,20.1459,20.1544,20.1287,20.1459,302436.0
2016-11-23 12:10:00,23.56,23.56,23.54,23.55,291810.0,20.1544,20.1544,20.1373,20.1459,291810.0
2016-11-23 12:20:00,23.55,23.56,23.54,23.56,269331.0,20.1459,20.1544,20.1373,20.1544,269331.0
2016-11-23 12:30:00,23.56,23.58,23.54,23.57,368295.0,20.1544,20.1715,20.1373,20.163,368295.0
2016-11-23 12:40:00,23.57,23.6,23.57,23.6,293964.0,20.163,20.1886,20.163,20.1886,293964.0
2016-11-23 12:50:00,23.59,23.6,23.57,23.59,301872.0,20.1801,20.1886,20.163,20.1801,301872.0
2016-11-23 13:00:00,23.59,23.59,23.57,23.57,269607.0,20.1801,20.1801,20.163,20.163,269607.0
2016-11-23 13:10:00,23.58,23.61,23.57,23.59,376299.0,20.1715,20.1972,20.163,20.1801,376299.0
2016-11-23 13:20:00,23.59,23.62,23.59,23.6,337425.0,20.1801,20.2057,20.1801,20.1886,337425.0
2016-11-23 13:30:00,23.6,23.6,23.57,23.58,314583.0,20.1886,20.1886,20.163,20.1715,314583.0
2016-11-23 13:40:00,23.57,23.59,23.57,23.58,333654.0,20.163,20.1801,20.163,20.1715,333654.0
2016-11-23 13:50:00,23.58,23.6,23.58,23.59,258063.0,20.1715,20.1886,20.1715,20.1801,258063.0
2016-11-23 14:00:00,23.59,23.59,23.57,23.59,478569.0,20.1801,20.1801,20.163,20.1801,478569.0
2016-11-23 14:10:00,23.59,23.6,23.57,23.59,434892.0,20.1801,20.1886,20.163,20.1801,434892.0
2016-11-23 14:20:00,23.59,23.62,23.59,23.6,540753.0,20.1801,20.2057,20.1801,20.1886,540753.0
2016-11-23 14:30:00,23.6,23.62,23.58,23.59,402729.0,20.1886,20.2057,20.1715,20.1801,402729.0
2016-11-23 14:40:00,23.59,23.61,23.58,23.61,510972.0,20.1801,20.1972,20.1715,20.1972,510972.0
2016-11-23 14:50:00,23.6,23.62,23.6,23.62,350469.0,20.1886,20.2057,20.1886,20.2057,350469.0
2016-11-23 15:00:00,23.61,23.63,23.6,23.61,409650.0,20.1972,20.2143,20.1886,20.1972,409650.0
2016-11-23 15:10:00,23.61,23.61,23.6,23.61,355344.0,20.1972,20.1972,20.1886,20.1972,355344.0
2016-11-23 15:20:00,23.61,23.62,23.6,23.61,362313.0,20.1972,20.2057,20.1886,20.1972,362313.0
2016-11-23 15:30:00,23.62,23.62,23.59,23.59,599418.0,20.2057,20.2057,20.1801,20.1801,599418.0
2016-11-23 15:40:00,23.59,23.63,23.59,23.63,818208.0,20.1801,20.2143,20.1801,20.2143,818208.0
2016-11-23 15:50:00,23.62,23.63,23.59,23.6,1088325.0,20.2057,20.2143,20.1801,20.1886,1088325.0
2016-11-25 09:30:00,23.7,23.77,23.66,23.76,978561.0,20.2742,20.3341,20.24,20.3255,978561.0
2016-11-25 09:40:00,23.76,23.85,23.76,23.84,1075038.0,20.3255,20.4025,20.3255,20.3939,1075038.0
2016-11-25 09:50:00,23.84,23.88,23.83,23.84,612570.0,20.3939,20.4281,20.3854,20.3939,612570.0
2016-11-25 10:00:00,23.84,23.88,23.83,23.88,678510.0,20.3939,20.4281,20.3854,20.4281,678510.0
2016-11-25 10:10:00,23.88,23.88,23.83,23.84,504786.0,20.4281,20.4281,20.3854,20.3939,504786.0
2016-11-25 10:20:00,23.83,23.84,23.78,23.79,572559.0,20.3854,20.3939,20.3426,20.3512,572559.0
2016-11-25 10:30:00,23.79,23.79,23.77,23.78,330132.0,20.3512,20.3512,20.3341,20.3426,330132.0
2016-11-25 10:40:00,23.77,23.79,23.74,23.74,377295.0,20.3341,20.3512,20.3084,20.3084,377295.0
2016-11-25 10:50:00,23.74,23.76,23.72,23.76,301896.0,20.3084,20.3255,20.2913,20.3255,301896.0
2016-11-25 11:00:00,23.76,23.77,23.74,23.74,273759.0,20.3255,20.3341,20.3084,20.3084,273759.0
2016-11-25 11:10:00,23.75,23.75,23.72,23.74,415809.0,20.3169,20.3169,20.2913,20.3084,415809.0
2016-11-25 11:20:00,23.74,23.77,23.74,23.75,361992.0,20.3084,20.3341,20.3084,20.3169,361992.0
2016-11-25 11:30:00,23.75,23.76,23.73,23.76,279708.0,20.3169,20.3255,20.2998,20.3255,279708.0
2016-11-25 11:40:00,23.76,23.76,23.74,23.76,240588.0,20.3255,20.3255,20.3084,20.3255,240588.0
2016-11-25 11:50:00,23.76,23.79,23.76,23.79,345975.0,20.3255,20.3512,20.3255,20.3512,345975.0
2016-11-25 12:00:00,23.79,23.8,23.77,23.77,265431.0,20.3512,20.3597,20.3341,20.3341,265431.0
2016-11-25 12:10:00,23.77,23.79,23.76,23.79,390456.0,20.3341,20.3512,20.3255,20.3512,390456.0
2016-11-25 12:20:00,23.79,23.8,23.77,23.77,365013.0,20.3512,20.3597,20.3341,20.3341,365013.0
2016-11-25 12:30:00,23.77,23.77,23.75,23.75,339924.0,20.3341,20.3341,20.3169,20.3169,339924.0
2016-11-25 12:40:00,23.75,23.76,23.7,23.71,710205.0,20.3169,20.3255,20.2742,20.2827,710205.0
2016-11-25 12:50:00,23.71,23.75,23.7,23.74,868707.0,20.2827,20.3169,20.2742,20.3084,868707.0
2016-11-28 09:30:00,23.64,23.81,23.6,23.81,1125720.0,20.2228,20.3683,20.1886,20.3683,1125720.0
2016-11-28 09:40:00,23.8,23.81,23.67,23.72,858573.0,20.3597,20.3683,20.2485,20.2913,858573.0
2016-11-28 09:50:00,23.72,23.74,23.7,23.72,298659.0,20.2913,20.3084,20.2742,20.2913,298659.0
2016-11-28 10:00:00,23.72,23.79,23.72,23.79,406956.0,20.2913,20.3512,20.2913,20.3512,406956.0
2016-11-28 10:10:00,23.79,23.83,23.77,23.83,500883.0,20.3512,20.3854,20.3341,20.3854,500883.0
2016-11-28 10:20:00,23.83,23.83,23.81,23.83,597423.0,20.3854,20.3854,20.3683,20.3854,597423.0
2016-11-28 10:30:00,23.83,23.84,23.8,23.81,989565.0,20.3854,20.3939,20.3597,20.3683,989565.0
2016-11-28 10:40:00,23.81,23.82,23.75,23.75,727608.0,20.3683,20.3768,20.3169,20.3169,727608.0
2016-11-28 10:50:00,23.74,23.75,23.72,23.75,460179.0,20.3084,20.3169,20.2913,20.3169,460179.0
2016-11-28 11:00:00,23.75,23.75,23.7,23.71,564342.0,20.3169,20.3169,20.2742,20.2827,564342.0
2016-11-28 11:10:00,23.7,23.71,23.68,23.7,371112.0,20.2742,20.2827,20.2571,20.2742,371112.0
2016-11-28 11:20:00,23.7,23.71,23.68,23.71,331992.0,20.2742,20.2827,20.2571,20.2827,331992.0
2016-11-28 11:30:00,23.71,23.73,23.7,23.72,317007.0,20.2827,20.2998,20.2742,20.2913,317007.0
2016-11-28 11:40:00,23.72,23.74,23.7,23.71,195885.0,20.2913,20.3084,20.2742,20.2827,195885.0
2016-11-28 11:50:00,23.71,23.74,23.7,23.73,365370.0,20.2827,20.3084,20.2742,20.2998,365370.0
2016-11-28 12:00:00,23.73,23.76,23.73,23.76,247608.0,20.2998,20.3255,20.2998,20.3255,247608.0
2016-11-28 12:10:00,23.76,23.77,23.75,23.76,208320.0,20.3255,20.3341,20.3169,20.3255,208320.0
2016-11-28 12:20:00,23.75,23.78,23.75,23.75,337605.0,20.3169,20.3426,20.3169,20.3169,337605.0
2016-11-28 12:30:00,23.75,23.78,23.75,23.77,318030.0,20.3169,20.3426,20.3169,20.3341,318030.0
2016-11-28 12:40:00,23.77,23.79,23.76,23.78,207660.0,20.3341,20.3512,20.3255,20.3426,207660.0
2016-11-28 12:50:00,23.78,23.78,23.76,23.76,156717.0,20.3426,20.3426,20.3255,20.3255,156717.0
2016-11-28 13:00:00,23.76,23.78,23.75,23.77,197892.0,20.3255,20.3426,20.3169,20.3341,197892.0
2016-11-28 13:10:00,23.77,23.78,23.76,23.77,277350.0,20.3341,20.3426,20.3255,20.3341,277350.0
2016-11-28 13:20:00,23.78,23.79,23.76,23.76,364752.0,20.3426,20.3512,20.3255,20.3255,364752.0
2016-11-28 13:30:00,23.76,23.77,23.75,23.77,112698.0,20.3255,20.3341,20.3169,20.3341,112698.0
2016-11-28 13:40:00,23.77,23.79,23.76,23.78,358701.0,20.3341,20.3512,20.3255,20.3426,358701.0
2016-11-28 13:50:00,23.78,23.79,23.77,23.79,226530.0,20.3426,20.3512,20.3341,20.3512,226530.0
2016-11-28 14:00:00,23.79,23.8,23.78,23.8,240294.0,20.3512,20.3597,20.3426,20.3597,240294.0
2016-11-28 14:10:00,23.8,23.8,23.77,23.78,194688.0,20.3597,20.3597,20.3341,20.3426,194688.0
2016-11-28 14:20:00,23.78,23.79,23.77,23.78,215493.0,20.3426,20.3512,20.3341,20.3426,215493.0
2016-11-28 14:30:00,23.78,23.79,23.77,23.79,196761.0,20.3426,20.3512,20.3341,20.3512,196761.0
2016-11-28 14:40:00,23.79,23.79,23.77,23.78,303435.0,20.3512,20.3512,20.3341,20.3426,303435.0
2016-11-28 14:50:00,23.78,23.78,23.76,23.76,305673.0,20.3426,20.3426,20.3255,20.3255,305673.0
2016-11-28 15:00:00,23.76,23.77,23.76,23.76,279552.0,20.3255,20.3341,20.3255,20.3255,279552.0
2016-11-28 15:10:00,23.76,23.78,23.76,23.77,245427.0,20.3255,20.3426,20.3255,20.3341,245427.0
2016-11-28 15:20:00,23.76,23.77,23.74,23.74,278556.0,20.3255,20.3341,20.3084,20.3084,278556.0
2016-11-28 15:30:00,23.74,23.76,23.74,23.76,335634.0,20.3084,20.3255,20.3084,20.3255,335634.0
2016-11-28 15:40:00,23.76,23.76,23.74,23.74,527298.0,20.3255,20.3255,20.3084,20.3084,527298.0
2016-11-28 15:50:00,23.74,23.76,23.73,23.73,1484274.0,20.3084,20.3255,20.2998,20.2998,1484274.0
2016-11-29 09:30:00,23.79,23.83,23.73,23.79,676848.0,20.3512,20.3854,20.2998,20.3512,676848.0
2016-11-29 09:40:00,23.79,23.83,23.77,23.79,448068.0,20.3512,20.3854,20.3341,20.3512,448068.0
2016-11-29 09:50:00,23.79,23.82,23.79,23.8,416769.0,20.3512,20.3768,20.3512,20.3597,416769.0
2016-11-29 10:00:00,23.81,23.84,23.8,23.83,745440.0,20.3683,20.3939,20.3597,20.3854,745440.0
2016-11-29 10:10:00,23.83,23.84,23.82,23.83,544281.0,20.3854,20.3939,20.3768,20.3854,544281.0
2016-11-29 10:20:00,23.82,23.86,23.82,23.85,445785.0,20.3768,20.411,20.3768,20.4025,445785.0
2016-11-29 10:30:00,23.85,23.88,23.85,23.88,437145.0,20.4025,20.4281,20.4025,20.4281,437145.0
2016-11-29 10:40:00,23.88,23.88,23.84,23.85,383982.0,20.4281,20.4281,20.3939,20.4025,383982.0
2016-11-29 10:50:00,23.85,23.89,23.84,23.88,400272.0,20.4025,20.4367,20.3939,20.4281,400272.0
2016-11-29 11:00:00,23.88,23.93,23.88,23.89,603393.0,20.4281,20.4709,20.4281,20.4367,603393.0
2016-11-29 11:10:00,23.89,23.9,23.85,23.87,454068.0,20.4367,20.4453,20.4025,20.4196,454068.0
2016-11-29 11:20:00,23.88,23.89,23.87,23.88,295428.0,20.4281,20.4367,20.4196,20.4281,295428.0
2016-11-29 11:30:00,23.89,23.92,23.88,23.9,447636.0,20.4367,20.4624,20.4281,20.4453,447636.0
2016-11-29 11:40:00,23.9,23.93,23.9,23.92,450999.0,20.4453,20.4709,20.4453,20.4624,450999.0
2016-11-29 11:50:00,23.92,23.92,23.88,23.9,467637.0,20.4624,20.4624,20.4281,20.4453,467637.0
2016-11-29 12:00:00,23.9,23.91,23.87,23.9,234441.0,20.4453,20.4538,20.4196,20.4453,234441.0
2016-11-29 12:10:00,23.9,23.91,23.89,23.89,211761.0,20.4453,20.4538,20.4367,20.4367,211761.0
2016-11-29 12:20:00,23.89,23.89,23.88,23.89,183612.0,20.4367,20.4367,20.4281,20.4367,183612.0
2016-11-29 12:30:00,23.89,23.89,23.86,23.88,418305.0,20.4367,20.4367,20.411,20.4281,418305.0
2016-11-29 12:40:00,23.88,23.89,23.84,23.84,291792.0,20.4281,20.4367,20.3939,20.3939,291792.0
2016-11-29 12:50:00,23.84,23.86,23.84,23.85,405123.0,20.3939,20.411,20.3939,20.4025,405123.0
2016-11-29 13:00:00,23.85,23.86,23.82,23.84,297456.0,20.4025,20.411,20.3768,20.3939,297456.0
2016-11-29 13:10:00,23.84,23.84,23.83,23.84,169938.0,20.3939,20.3939,20.3854,20.3939,169938.0
2016-11-29 13:20:00,23.84,23.84,23.81,23.81,216453.0,20.3939,20.3939,20.3683,20.3683,216453.0
2016-11-29 13:30:00,23.81,23.82,23.78,23.79,303342.0,20.3683,20.3768,20.3426,20.3512,303342.0
2016-11-29 13:40:00,23.79,23.79,23.77,23.78,379482.0,20.3512,20.3512,20.3341,20.3426,379482.0
2016-11-29 13:50:00,23.78,23.78,23.75,23.77,294591.0,20.3426,20.3426,20.3169,20.3341,294591.0
2016-11-29 14:00:00,23.77,23.79,23.77,23.79,349524.0,20.3341,20.3512,20.3341,20.3512,349524.0
2016-11-29 14:10:00,23.79,23.8,23.78,23.8,408924.0,20.3512,20.3597,20.3426,20.3597,408924.0
2016-11-29 14:20:00,23.8,23.82,23.8,23.8,390801.0,20.3597,20.3768,20.3597,20.3597,390801.0
2016-11-29 14:30:00,23.8,23.81,23.8,23.81,422196.0,20.3597,20.3683,20.3597,20.3683,422196.0
2016-11-29 14:40:00,23.81,23.81,23.8,23.81,313053.0,20.3683,20.3683,20.3597,20.3683,313053.0
2016-11-29 14:50:00,23.8,23.81,23.79,23.81,266379.0,20.3597,20.3683,20.3512,20.3683,266379.0
2016-11-29 15:00:00,23.81,23.81,23.78,23.79,399315.0,20.3683,20.3683,20.3426,20.3512,399315.0
2016-11-29 15:10:00,23.79,23.8,23.79,23.8,277647.0,20.3512,20.3597,20.3512,20.3597,277647.0
2016-11-29 15:20:00,23.8,23.8,23.78,23.8,308289.0,20.3597,20.3597,20.3426,20.3597,308289.0
2016-11-29 15:30:00,23.8,23.82,23.79,23.8,533496.0,20.3597,20.3768,20.3512,20.3597,533496.0
2016-11-29 15:40:00,23.8,23.81,23.78,23.8,591309.0,20.3597,20.3683,20.3426,20.3597,591309.0
2016-11-29 15:50:00,23.8,23.82,23.78,23.8,1252665.0,20.3597,20.3768,20.3426,20.3597,1252665.0
2016-11-30 09:30:00,23.64,23.71,23.52,23.59,1051638.0,20.2228,20.2827,20.1202,20.1801,1051638.0
2016-11-30 09:40:00,23.59,23.67,23.59,23.65,468150.0,20.1801,20.2485,20.1801,20.2314,468150.0
2016-11-30 09:50:00,23.66,23.66,23.59,23.62,631758.0,20.24,20.24,20.1801,20.2057,631758.0
2016-11-30 10:00:00,23.62,23.66,23.59,23.65,467898.0,20.2057,20.24,20.1801,20.2314,467898.0
2016-11-30 10:10:00,23.65,23.65,23.57,23.57,427230.0,20.2314,20.2314,20.163,20.163,427230.0
2016-11-30 10:20:00,23.57,23.64,23.57,23.62,562761.0,20.163,20.2228,20.163,20.2057,562761.0
2016-11-30 10:30:00,23.63,23.7,23.62,23.68,588195.0,20.2143,20.2742,20.2057,20.2571,588195.0
2016-11-30 10:40:00,23.68,23.72,23.67,23.72,483510.0,20.2571,20.2913,20.2485,20.2913,483510.0
2016-11-30 10:50:00,23.72,23.72,23.67,23.68,358092.0,20.2913,20.2913,20.2485,20.2571,358092.0
2016-11-30 11:00:00,23.68,23.68,23.64,23.67,502521.0,20.2571,20.2571,20.2228,20.2485,502521.0
2016-11-30 11:10:00,23.67,23.69,23.66,23.66,291345.0,20.2485,20.2656,20.24,20.24,291345.0
2016-11-30 11:20:00,23.66,23.66,23.61,23.62,482532.0,20.24,20.24,20.1972,20.2057,482532.0
2016-11-30 11:30:00,23.62,23.64,23.61,23.62,505167.0,20.2057,20.2228,20.1972,20.2057,505167.0
2016-11-30 11:40:00,23.62,23.64,23.61,23.62,227499.0,20.2057,20.2228,20.1972,20.2057,227499.0
2016-11-30 11:50:00,23.62,23.62,23.57,23.59,234948.0,20.2057,20.2057,20.163,20.1801,234948.0
2016-11-30 12:00:00,23.59,23.59,23.57,23.58,253104.0,20.1801,20.1801,20.163,20.1715,253104.0
2016-11-30 12:10:00,23.58,23.59,23.57,23.59,286608.0,20.1715,20.1801,20.163,20.1801,286608.0
2016-11-30 12:20:00,23.59,23.59,23.57,23.58,217752.0,20.1801,20.1801,20.163,20.1715,217752.0
2016-11-30 12:30:00,23.58,23.58,23.55,23.55,261885.0,20.1715,20.1715,20.1459,20.1459,261885.0
2016-11-30 12:40:00,23.55,23.57,23.55,23.57,257946.0,20.1459,20.163,20.1459,20.163,257946.0
2016-11-30 12:50:00,23.56,23.57,23.55,23.56,140631.0,20.1544,20.163,20.1459,20.1544,140631.0
2016-11-30 13:00:00,23.56,23.58,23.56,23.56,166548.0,20.1544,20.1715,20.1544,20.1544,166548.0
2016-11-30 13:10:00,23.56,23.57,23.54,23.56,165987.0,20.1544,20.163,20.1373,20.1544,165987.0
2016-11-30 13:20:00,23.56,23.56,23.54,23.54,176292.0,20.1544,20.1544,20.1373,20.1373,176292.0
2016-11-30 13:30:00,23.54,23.55,23.52,23.54,246495.0,20.1373,20.1459,20.1202,20.1373,246495.0
2016-11-30 13:40:00,23.54,23.54,23.5,23.52,217446.0,20.1373,20.1373,20.1031,20.1202,217446.0
2016-11-30 13:50:00,23.53,23.55,23.52,23.54,148452.0,20.1287,20.1459,20.1202,20.1373,148452.0
2016-11-30 14:00:00,23.54,23.54,23.51,23.51,245277.0,20.1373,20.1373,20.1116,20.1116,245277.0
2016-11-30 14:10:00,23.51,23.52,23.49,23.49,444957.0,20.1116,20.1202,20.0945,20.0945,444957.0
2016-11-30 14:20:00,23.49,23.5,23.46,23.46,630480.0,20.0945,20.1031,20.0689,20.0689,630480.0
2016-11-30 14:30:00,23.46,23.46,23.39,23.39,832773.0,20.0689,20.0689,20.009,20.009,832773.0
2016-11-30 14:40:00,23.39,23.42,23.39,23.42,473592.0,20.009,20.0346,20.009,20.0346,473592.0
2016-11-30 14:50:00,23.42,23.45,23.42,23.44,457320.0,20.0346,20.0603,20.0346,20.0518,457320.0
2016-11-30 15:00:00,23.44,23.46,23.44,23.45,372891.0,20.0518,20.0689,20.0518,20.0603,372891.0
2016-11-30 15:10:00,23.45,23.5,23.44,23.49,333960.0,20.0603,20.1031,20.0518,20.0945,333960.0
2016-11-30 15:20:00,23.49,23.53,23.49,23.53,439200.0,20.0945,20.1287,20.0945,20.1287,439200.0
2016-11-30 15:30:00,23.52,23.55,23.51,23.55,818463.0,20.1202,20.1459,20.1116,20.1459,818463.0
2016-11-30 15:40:00,23.54,23.57,23.54,23.57,784656.0,20.1373,20.163,20.1373,20.163,784656.0
2016-11-30 15:50:00,23.57,23.57,23.48,23.49,1869084.0,20.163,20.163,20.086,20.0945,1869084.0
2016-12-01 09:30:00,23.42,23.46,23.37,23.43,792159.0,20.0346,20.0689,19.9919,20.0432,792159.0
2016-12-01 09:40:00,23.44,23.51,23.43,23.5,384282.0,20.0518,20.1116,20.0432,20.1031,384282.0
2016-12-01 09:50:00,23.51,23.55,23.49,23.51,460554.0,20.1116,20.1459,20.0945,20.1116,460554.0
2016-12-01 10:00:00,23.51,23.54,23.48,23.49,471300.0,20.1116,20.1373,20.086,20.0945,471300.0
2016-12-01 10:10:00,23.49,23.55,23.49,23.52,420837.0,20.0945,20.1459,20.0945,20.1202,420837.0
2016-12-01 10:20:00,23.52,23.53,23.45,23.46,503445.0,20.1202,20.1287,20.0603,20.0689,503445.0
2016-12-01 10:30:00,23.46,23.46,23.39,23.41,779115.0,20.0689,20.0689,20.009,20.0261,779115.0
2016-12-01 10:40:00,23.41,23.41,23.37,23.4,657042.0,20.0261,20.0261,19.9919,20.0175,657042.0
2016-12-01 10:50:00,23.4,23.44,23.35,23.43,636138.0,20.0175,20.0518,19.9748,20.0432,636138.0
2016-12-01 11:00:00,23.43,23.43,23.4,23.4,449061.0,20.0432,20.0432,20.0175,20.0175,449061.0
2016-12-01 11:10:00,23.4,23.42,23.37,23.4,358059.0,20.0175,20.0346,19.9919,20.0175,358059.0
2016-12-01 11:20:00,23.4,23.49,23.4,23.45,678336.0,20.0175,20.0945,20.0175,20.0603,678336.0
2016-12-01 11:30:00,23.45,23.47,23.42,23.46,310686.0,20.0603,20.0774,20.0346,20.0689,310686.0
2016-12-01 11:40:00,23.46,23.48,23.45,23.48,349125.0,20.0689,20.086,20.0603,20.086,349125.0
2016-12-01 11:50:00,23.48,23.52,23.47,23.51,309297.0,20.086,20.1202,20.0774,20.1116,309297.0
2016-12-01 12:00:00,23.51,23.53,23.5,23.52,344088.0,20.1116,20.1287,20.1031,20.1202,344088.0
2016-12-01 12:10:00,23.52,23.53,23.5,23.51,236019.0,20.1202,20.1287,20.1031,20.1116,236019.0
2016-12-01 12:20:00,23.5,23.54,23.5,23.54,361539.0,20.1031,20.1373,20.1031,20.1373,361539.0
2016-12-01 12:30:00,23.54,23.56,23.53,23.55,387903.0,20.1373,20.1544,20.1287,20.1459,387903.0
2016-12-01 12:40:00,23.55,23.56,23.54,23.55,395316.0,20.1459,20.1544,20.1373,20.1459,395316.0
2016-12-01 12:50:00,23.55,23.56,23.51,23.53,251475.0,20.1459,20.1544,20.1116,20.1287,251475.0
2016-12-01 13:00:00,23.53,23.54,23.51,23.53,227757.0,20.1287,20.1373,20.1116,20.1287,227757.0
2016-12-01 13:10:00,23.53,23.53,23.51,23.52,241371.0,20.1287,20.1287,20.1116,20.1202,241371.0
2016-12-01 13:20:00,23.53,23.53,23.52,23.53,243003.0,20.1287,20.1287,20.1202,20.1287,243003.0
2016-12-01 13:30:00,23.52,23.56,23.52,23.55,268200.0,20.1202,20.1544,20.1202,20.1459,268200.0
2016-12-01 13:40:00,23.55,23.56,23.54,23.54,233685.0,20.1459,20.1544,20.1373,20.1373,233685.0
2016-12-01 13:50:00,23.54,23.57,23.54,23.55,348915.0,20.1373,20.163,20.1373,20.1459,348915.0
2016-12-01 14:00:00,23.55,23.56,23.51,23.52,326520.0,20.1459,20.1544,20.1116,20.1202,326520.0
2016-12-01 14:10:00,23.52,23.54,23.52,23.53,397035.0,20.1202,20.1373,20.1202,20.1287,397035.0
2016-12-01 14:20:00,23.53,23.54,23.52,23.53,257712.0,20.1287,20.1373,20.1202,20.1287,257712.0
2016-12-01 14:30:00,23.52,23.53,23.51,23.52,238419.0,20.1202,20.1287,20.1116,20.1202,238419.0
2016-12-01 14:40:00,23.51,23.53,23.51,23.52,331272.0,20.1116,20.1287,20.1116,20.1202,331272.0
2016-12-01 14:50:00,23.52,23.54,23.51,23.53,299520.0,20.1202,20.1373,20.1116,20.1287,299520.0
2016-12-01 15:00:00,23.53,23.54,23.53,23.53,388383.0,20.1287,20.1373,20.1287,20.1287,388383.0
2016-12-01 15:10:00,23.53,23.54,23.52,23.53,364131.0,20.1287,20.1373,20.1202,20.1287,364131.0
2016-12-01 15:20:00,23.53,23.53,23.51,23.52,370950.0,20.1287,20.1287,20.1116,20.1202,370950.0
2016-12-01 15:30:00,23.52,23.53,23.51,23.52,563496.0,20.1202,20.1287,20.1116,20.1202,563496.0
2016-12-01 15:40:00,23.52,23.52,23.5,23.52,593334.0,20.1202,20.1202,20.1031,20.1202,593334.0
2016-12-01 15:50:00,23.52,23.58,23.52,23.57,1566963.0,20.1202,20.1715,20.1202,20.163,1566963.0
2016-12-02 09:30:00,23.53,23.62,23.51,23.55,866922.0,20.1287,20.2057,20.1116,20.1459,866922.0
2016-12-02 09:40:00,23.55,23.58,23.48,23.58,574383.0,20.1459,20.1715,20.086,20.1715,574383.0
2016-12-02 09:50:00,23.58,23.59,23.54,23.58,589842.0,20.1715,20.1801,20.1373,20.1715,589842.0
2016-12-02 10:00:00,23.58,23.64,23.56,23.61,667065.0,20.1715,20.2228,20.1544,20.1972,667065.0
2016-12-02 10:10:00,23.61,23.64,23.61,23.63,477480.0,20.1972,20.2228,20.1972,20.2143,477480.0
2016-12-02 10:20:00,23.63,23.64,23.59,23.59,386535.0,20.2143,20.2228,20.1801,20.1801,386535.0
2016-12-02 10:30:00,23.59,23.6,23.55,23.6,518991.0,20.1801,20.1886,20.1459,20.1886,518991.0
2016-12-02 10:40:00,23.6,23.62,23.59,23.61,359805.0,20.1886,20.2057,20.1801,20.1972,359805.0
2016-12-02 10:50:00,23.61,23.65,23.61,23.64,352155.0,20.1972,20.2314,20.1972,20.2228,352155.0
2016-12-02 11:00:00,23.64,23.64,23.62,23.63,342444.0,20.2228,20.2228,20.2057,20.2143,342444.0
2016-12-02 11:10:00,23.63,23.63,23.61,23.62,313251.0,20.2143,20.2143,20.1972,20.2057,313251.0
2016-12-02 11:20:00,23.62,23.63,23.59,23.59,392583.0,20.2057,20.2143,20.1801,20.1801,392583.0
2016-12-02 11:30:00,23.59,23.6,23.56,23.56,380613.0,20.1801,20.1886,20.1544,20.1544,380613.0
2016-12-02 11:40:00,23.56,23.57,23.56,23.56,200277.0,20.1544,20.163,20.1544,20.1544,200277.0
2016-12-02 11:50:00,23.56,23.59,23.56,23.58,282786.0,20.1544,20.1801,20.1544,20.1715,282786.0
2016-12-02 12:00:00,23.58,23.61,23.57,23.6,270327.0,20.1715,20.1972,20.163,20.1886,270327.0
2016-12-02 12:10:00,23.59,23.62,23.59,23.6,311781.0,20.1801,20.2057,20.1801,20.1886,311781.0
2016-12-02 12:20:00,23.6,23.61,23.58,23.58,267759.0,20.1886,20.1972,20.1715,20.1715,267759.0
2016-12-02 12:30:00,23.59,23.59,23.56,23.57,309549.0,20.1801,20.1801,20.1544,20.163,309549.0
2016-12-02 12:40:00,23.57,23.58,23.56,23.58,181221.0,20.163,20.1715,20.1544,20.1715,181221.0
2016-12-02 12:50:00,23.58,23.61,23.58,23.6,308094.0,20.1715,20.1972,20.1715,20.1886,308094.0
2016-12-02 13:00:00,23.6,23.61,23.57,23.59,319737.0,20.1886,20.1972,20.163,20.1801,319737.0
2016-12-02 13:10:00,23.59,23.59,23.56,23.58,340392.0,20.1801,20.1801,20.1544,20.1715,340392.0
2016-12-02 13:20:00,23.57,23.59,23.56,23.59,316698.0,20.163,20.1801,20.1544,20.1801,316698.0
2016-12-02 13:30:00,23.59,23.59,23.56,23.56,370098.0,20.1801,20.1801,20.1544,20.1544,370098.0
2016-12-02 13:40:00,23.56,23.57,23.55,23.56,248598.0,20.1544,20.163,20.1459,20.1544,248598.0
2016-12-02 13:50:00,23.56,23.57,23.55,23.55,275289.0,20.1544,20.163,20.1459,20.1459,275289.0
2016-12-02 14:00:00,23.55,23.55,23.5,23.5,604494.0,20.1459,20.1459,20.1031,20.1031,604494.0
2016-12-02 14:10:00,23.5,23.52,23.5,23.52,410901.0,20.1031,20.1202,20.1031,20.1202,410901.0
2016-12-02 14:20:00,23.51,23.52,23.5,23.51,251163.0,20.1116,20.1202,20.1031,20.1116,251163.0
2016-12-02 14:30:00,23.51,23.53,23.51,23.52,193326.0,20.1116,20.1287,20.1116,20.1202,193326.0
2016-12-02 14:40:00,23.52,23.54,23.51,23.53,292650.0,20.1202,20.1373,20.1116,20.1287,292650.0
2016-12-02 14:50:00,23.53,23.53,23.52,23.52,324066.0,20.1287,20.1287,20.1202,20.1202,324066.0
2016-12-02 15:00:00,23.52,23.53,23.51,23.53,306225.0,20.1202,20.1287,20.1116,20.1287,306225.0
2016-12-02 15:10:00,23.53,23.55,23.53,23.54,289914.0,20.1287,20.1459,20.1287,20.1373,289914.0
2016-12-02 15:20:00,23.54,23.56,23.54,23.56,322959.0,20.1373,20.1544,20.1373,20.1544,322959.0
2016-12-02 15:30:00,23.56,23.61,23.56,23.6,502578.0,20.1544,20.1972,20.1544,20.1886,502578.0
2016-12-02 15:40:00,23.6,23.6,23.58,23.58,574281.0,20.1886,20.1886,20.1715,20.1715,574281.0
2016-12-02 15:50:00,23.58,23.63,23.58,23.63,1636392.0,20.1715,20.2143,20.1715,20.2143,1636392.0
2016-12-05 09:30:00,23.63,23.66,23.63,23.63,699450.0,20.2143,20.24,20.2143,20.2143,699450.0
2016-12-05 09:40:00,23.63,23.66,23.62,23.62,434742.0,20.2143,20.24,20.2057,20.2057,434742.0
2016-12-05 09:50:00,23.63,23.63,23.61,23.63,388287.0,20.2143,20.2143,20.1972,20.2143,388287.0
2016-12-05 10:00:00,23.62,23.63,23.6,23.61,477546.0,20.2057,20.2143,20.1886,20.1972,477546.0
2016-12-05 10:10:00,23.62,23.63,23.58,23.59,538170.0,20.2057,20.2143,20.1715,20.1801,538170.0
2016-12-05 10:20:00,23.58,23.6,23.56,23.57,613176.0,20.1715,20.1886,20.1544,20.163,613176.0
2016-12-05 10:30:00,23.57,23.58,23.57,23.57,467460.0,20.163,20.1715,20.163,20.163,467460.0
2016-12-05 10:40:00,23.57,23.57,23.54,23.54,513345.0,20.163,20.163,20.1373,20.1373,513345.0
2016-12-05 10:50:00,23.54,23.55,23.53,23.55,498804.0,20.1373,20.1459,20.1287,20.1459,498804.0
2016-12-05 11:00:00,23.55,23.57,23.54,23.57,413676.0,20.1459,20.163,20.1373,20.163,413676.0
2016-12-05 11:10:00,23.57,23.58,23.56,23.58,456054.0,20.163,20.1715,20.1544,20.1715,456054.0
2016-12-05 11:20:00,23.58,23.61,23.58,23.61,350811.0,20.1715,20.1972,20.1715,20.1972,350811.0
2016-12-05 11:30:00,23.61,23.62,23.59,23.6,575265.0,20.1972,20.2057,20.1801,20.1886,575265.0
2016-12-05 11:40:00,23.6,23.61,23.57,23.58,397281.0,20.1886,20.1972,20.163,20.1715,397281.0
2016-12-05 11:50:00,23.58,23.58,23.56,23.57,427800.0,20.1715,20.1715,20.1544,20.163,427800.0
2016-12-05 12:00:00,23.57,23.57,23.55,23.56,353178.0,20.163,20.163,20.1459,20.1544,353178.0
2016-12-05 12:10:00,23.56,23.57,23.54,23.54,219807.0,20.1544,20.163,20.1373,20.1373,219807.0
2016-12-05 12:20:00,23.54,23.55,23.53,23.53,330312.0,20.1373,20.1459,20.1287,20.1287,330312.0
2016-12-05 12:30:00,23.53,23.56,23.53,23.54,283827.0,20.1287,20.1544,20.1287,20.1373,283827.0
2016-12-05 12:40:00,23.54,23.55,23.51,23.51,557112.0,20.1373,20.1459,20.1116,20.1116,557112.0
2016-12-05 12:50:00,23.51,23.52,23.49,23.49,468402.0,20.1116,20.1202,20.0945,20.0945,468402.0
2016-12-05 13:00:00,23.49,23.5,23.47,23.47,428280.0,20.0945,20.1031,20.0774,20.0774,428280.0
2016-12-05 13:10:00,23.47,23.47,23.42,23.43,501891.0,20.0774,20.0774,20.0346,20.0432,501891.0
2016-12-05 13:20:00,23.43,23.45,23.41,23.43,787506.0,20.0432,20.0603,20.0261,20.0432,787506.0
2016-12-05 13:30:00,23.43,23.46,23.42,23.43,568362.0,20.0432,20.0689,20.0346,20.0432,568362.0
2016-12-05 13:40:00,23.43,23.43,23.4,23.4,545559.0,20.0432,20.0432,20.0175,20.0175,545559.0
2016-12-05 13:50:00,23.4,23.4,23.37,23.39,559059.0,20.0175,20.0175,19.9919,20.009,559059.0
2016-12-05 14:00:00,23.39,23.41,23.37,23.37,530466.0,20.009,20.0261,19.9919,19.9919,530466.0
2016-12-05 14:10:00,23.37,23.37,23.35,23.35,737154.0,19.9919,19.9919,19.9748,19.9748,737154.0
2016-12-05 14:20:00,23.35,23.35,23.34,23.34,514701.0,19.9748,19.9748,19.9662,19.9662,514701.0
2016-12-05 14:30:00,23.34,23.39,23.34,23.37,796509.0,19.9662,20.009,19.9662,19.9919,796509.0
2016-12-05 14:40:00,23.37,23.37,23.33,23.34,649620.0,19.9919,19.9919,19.9577,19.9662,649620.0
2016-12-05 14:50:00,23.34,23.35,23.33,23.33,591828.0,19.9662,19.9748,19.9577,19.9577,591828.0
2016-12-05 15:00:00,23.34,23.35,23.3,23.31,1157370.0,19.9662,19.9748,19.932,19.9405,1157370.0
2016-12-05 15:10:00,23.31,23.38,23.3,23.34,617583.0,19.9405,20.0004,19.932,19.9662,617583.0
2016-12-05 15:20:00,23.34,23.34,23.29,23.31,935253.0,19.9662,19.9662,19.9234,19.9405,935253.0
2016-12-05 15:30:00,23.31,23.32,23.28,23.28,1238340.0,19.9405,19.9491,19.9149,19.9149,1238340.0
2016-12-05 15:40:00,23.28,23.31,23.27,23.27,1439334.0,19.9149,19.9405,19.9063,19.9063,1439334.0
2016-12-05 15:50:00,23.27,23.32,23.27,23.31,2954274.0,19.9063,19.9491,19.9063,19.9405,2954274.0
2016-12-06 09:30:00,23.34,23.36,23.2,23.21,1082655.0,19.9662,19.9833,19.8464,19.855,1082655.0
2016-12-06 09:40:00,23.22,23.23,23.19,23.2,560958.0,19.8636,19.8721,19.8379,19.8464,560958.0
2016-12-06 09:50:00,23.2,23.24,23.2,23.23,635601.0,19.8464,19.8807,19.8464,19.8721,635601.0
2016-12-06 10:00:00,23.23,23.24,23.17,23.2,547431.0,19.8721,19.8807,19.8208,19.8464,547431.0
2016-12-06 10:10:00,23.2,23.26,23.19,23.26,619896.0,19.8464,19.8978,19.8379,19.8978,619896.0
2016-12-06 10:20:00,23.26,23.32,23.26,23.29,534699.0,19.8978,19.9491,19.8978,19.9234,534699.0
2016-12-06 10:30:00,23.29,23.3,23.26,23.27,493977.0,19.9234,19.932,19.8978,19.9063,493977.0
2016-12-06 10:40:00,23.27,23.32,23.27,23.31,415422.0,19.9063,19.9491,19.9063,19.9405,415422.0
2016-12-06 10:50:00,23.32,23.33,23.28,23.32,389430.0,19.9491,19.9577,19.9149,19.9491,389430.0
2016-12-06 11:00:00,23.32,23.35,23.32,23.35,440133.0,19.9491,19.9748,19.9491,19.9748,440133.0
2016-12-06 11:10:00,23.35,23.35,23.31,23.33,370986.0,19.9748,19.9748,19.9405,19.9577,370986.0
2016-12-06 11:20:00,23.33,23.41,23.33,23.4,626586.0,19.9577,20.0261,19.9577,20.0175,626586.0
2016-12-06 11:30:00,23.4,23.41,23.35,23.38,509721.0,20.0175,20.0261,19.9748,20.0004,509721.0
2016-12-06 11:40:00,23.38,23.42,23.37,23.42,587238.0,20.0004,20.0346,19.9919,20.0346,587238.0
2016-12-06 11:50:00,23.42,23.45,23.41,23.42,684822.0,20.0346,20.0603,20.0261,20.0346,684822.0
2016-12-06 12:00:00,23.42,23.43,23.4,23.4,492780.0,20.0346,20.0432,20.0175,20.0175,492780.0
2016-12-06 12:10:00,23.4,23.41,23.38,23.39,392580.0,20.0175,20.0261,20.0004,20.009,392580.0
2016-12-06 12:20:00,23.39,23.39,23.36,23.37,666267.0,20.009,20.009,19.9833,19.9919,666267.0
2016-12-06 12:30:00,23.37,23.39,23.37,23.38,296022.0,19.9919,20.009,19.9919,20.0004,296022.0
2016-12-06 12:40:00,23.38,23.42,23.38,23.4,312084.0,20.0004,20.0346,20.0004,20.0175,312084.0
2016-12-06 12:50:00,23.4,23.41,23.39,23.4,216342.0,20.0175,20.0261,20.009,20.0175,216342.0
2016-12-06 13:00:00,23.4,23.42,23.4,23.4,348474.0,20.0175,20.0346,20.0175,20.0175,348474.0
2016-12-06 13:10:00,23.4,23.41,23.39,23.39,253653.0,20.0175,20.0261,20.009,20.009,253653.0
2016-12-06 13:20:00,23.4,23.41,23.39,23.39,182316.0,20.0175,20.0261,20.009,20.009,182316.0
2016-12-06 13:30:00,23.39,23.41,23.36,23.36,449382.0,20.009,20.0261,19.9833,19.9833,449382.0
2016-12-06 13:40:00,23.36,23.41,23.36,23.41,337098.0,19.9833,20.0261,19.9833,20.0261,337098.0
2016-12-06 13:50:00,23.41,23.42,23.4,23.41,374820.0,20.0261,20.0346,20.0175,20.0261,374820.0
2016-12-06 14:00:00,23.4,23.41,23.39,23.4,293550.0,20.0175,20.0261,20.009,20.0175,293550.0
2016-12-06 14:10:00,23.4,23.43,23.39,23.42,370725.0,20.0175,20.0432,20.009,20.0346,370725.0
2016-12-06 14:20:00,23.43,23.43,23.41,23.43,325872.0,20.0432,20.0432,20.0261,20.0432,325872.0
2016-12-06 14:30:00,23.43,23.43,23.39,23.39,290913.0,20.0432,20.0432,20.009,20.009,290913.0
2016-12-06 14:40:00,23.39,23.41,23.39,23.41,244614.0,20.009,20.0261,20.009,20.0261,244614.0
2016-12-06 14:50:00,23.41,23.41,23.38,23.39,285711.0,20.0261,20.0261,20.0004,20.009,285711.0
2016-12-06 15:00:00,23.39,23.41,23.39,23.41,420336.0,20.009,20.0261,20.009,20.0261,420336.0
2016-12-06 15:10:00,23.41,23.42,23.4,23.41,335898.0,20.0261,20.0346,20.0175,20.0261,335898.0
2016-12-06 15:20:00,23.41,23.41,23.36,23.38,456555.0,20.0261,20.0261,19.9833,20.0004,456555.0
2016-12-06 15:30:00,23.37,23.39,23.36,23.38,607743.0,19.9919,20.009,19.9833,20.0004,607743.0
2016-12-06 15:40:00,23.38,23.43,23.37,23.4,771744.0,20.0004,20.0432,19.9919,20.0175,771744.0
2016-12-06 15:50:00,23.4,23.46,23.4,23.45,1719318.0,20.0175,20.0689,20.0175,20.0603,1719318.0
2016-12-07 09:30:00,23.31,23.41,23.3,23.4,613728.0,20.0818,20.1679,20.0731,20.1593,613728.0
2016-12-07 09:40:00,23.4,23.43,23.39,23.41,420117.0,20.1593,20.1851,20.1507,20.1679,420117.0
2016-12-07 09:50:00,23.41,23.41,23.38,23.39,345444.0,20.1679,20.1679,20.1421,20.1507,345444.0
2016-12-07 10:00:00,23.39,23.42,23.38,23.4,330429.0,20.1507,20.1765,20.1421,20.1593,330429.0
2016-12-07 10:10:00,23.4,23.42,23.38,23.4,450213.0,20.1593,20.1765,20.1421,20.1593,450213.0
2016-12-07 10:20:00,23.4,23.4,23.35,23.38,220935.0,20.1593,20.1593,20.1162,20.1421,220935.0
2016-12-07 10:30:00,23.38,23.39,23.34,23.35,369216.0,20.1421,20.1507,20.1076,20.1162,369216.0
2016-12-07 10:40:00,23.35,23.38,23.34,23.37,488928.0,20.1162,20.1421,20.1076,20.1335,488928.0
2016-12-07 10:50:00,23.37,23.39,23.35,23.35,356382.0,20.1335,20.1507,20.1162,20.1162,356382.0
2016-12-07 11:00:00,23.35,23.36,23.33,23.34,365706.0,20.1162,20.1248,20.099,20.1076,365706.0
2016-12-07 11:10:00,23.34,23.36,23.32,23.34,338604.0,20.1076,20.1248,20.0904,20.1076,338604.0
2016-12-07 11:20:00,23.34,23.34,23.31,23.33,306264.0,20.1076,20.1076,20.0818,20.099,306264.0
2016-12-07 11:30:00,23.33,23.34,23.32,23.32,326496.0,20.099,20.1076,20.0904,20.0904,326496.0
2016-12-07 11:40:00,23.33,23.36,23.32,23.35,317187.0,20.099,20.1248,20.0904,20.1162,317187.0
2016-12-07 11:50:00,23.35,23.38,23.34,23.37,459837.0,20.1162,20.1421,20.1076,20.1335,459837.0
2016-12-07 12:00:00,23.38,23.41,23.37,23.4,245196.0,20.1421,20.1679,20.1335,20.1593,245196.0
2016-12-07 12:10:00,23.4,23.4,23.38,23.39,238419.0,20.1593,20.1593,20.1421,20.1507,238419.0
2016-12-07 12:20:00,23.39,23.39,23.37,23.38,254787.0,20.1507,20.1507,20.1335,20.1421,254787.0
2016-12-07 12:30:00,23.38,23.4,23.38,23.39,231690.0,20.1421,20.1593,20.1421,20.1507,231690.0
2016-12-07 12:40:00,23.38,23.39,23.37,23.38,265977.0,20.1421,20.1507,20.1335,20.1421,265977.0
2016-12-07 12:50:00,23.38,23.41,23.37,23.4,258363.0,20.1421,20.1679,20.1335,20.1593,258363.0
2016-12-07 13:00:00,23.41,23.41,23.39,23.4,273732.0,20.1679,20.1679,20.1507,20.1593,273732.0
2016-12-07 13:10:00,23.41,23.42,23.4,23.4,336501.0,20.1679,20.1765,20.1593,20.1593,336501.0
2016-12-07 13:20:00,23.4,23.46,23.4,23.43,641082.0,20.1593,20.211,20.1593,20.1851,641082.0
2016-12-07 13:30:00,23.43,23.44,23.43,23.43,298359.0,20.1851,20.1938,20.1851,20.1851,298359.0
2016-12-07 13:40:00,23.43,23.44,23.4,23.44,436962.0,20.1851,20.1938,20.1593,20.1938,436962.0
2016-12-07 13:50:00,23.44,23.53,23.43,23.51,693291.0,20.1938,20.2713,20.1851,20.2541,693291.0
2016-12-07 14:00:00,23.5,23.51,23.48,23.5,360390.0,20.2455,20.2541,20.2282,20.2455,360390.0
2016-12-07 14:10:00,23.5,23.51,23.5,23.51,352710.0,20.2455,20.2541,20.2455,20.2541,352710.0
2016-12-07 14:20:00,23.51,23.51,23.48,23.5,262716.0,20.2541,20.2541,20.2282,20.2455,262716.0
2016-12-07 14:30:00,23.5,23.5,23.48,23.49,240192.0,20.2455,20.2455,20.2282,20.2368,240192.0
2016-12-07 14:40:00,23.49,23.5,23.48,23.5,190782.0,20.2368,20.2455,20.2282,20.2455,190782.0
2016-12-07 14:50:00,23.5,23.5,23.48,23.49,230544.0,20.2455,20.2455,20.2282,20.2368,230544.0
2016-12-07 15:00:00,23.49,23.5,23.47,23.47,367002.0,20.2368,20.2455,20.2196,20.2196,367002.0
2016-12-07 15:10:00,23.47,23.47,23.45,23.47,278871.0,20.2196,20.2196,20.2024,20.2196,278871.0
2016-12-07 15:20:00,23.47,23.52,23.46,23.52,431382.0,20.2196,20.2627,20.211,20.2627,431382.0
2016-12-07 15:30:00,23.52,23.55,23.5,23.54,628764.0,20.2627,20.2885,20.2455,20.2799,628764.0
2016-12-07 15:40:00,23.54,23.54,23.49,23.49,758337.0,20.2799,20.2799,20.2368,20.2368,758337.0
2016-12-07 15:50:00,23.49,23.54,23.48,23.53,1576947.0,20.2368,20.2799,20.2282,20.2713,1576947.0
2016-12-08 09:30:00,23.48,23.6,23.48,23.57,750291.0,20.2282,20.3316,20.2282,20.3058,750291.0
2016-12-08 09:40:00,23.57,23.63,23.52,23.54,629304.0,20.3058,20.3574,20.2627,20.2799,629304.0
2016-12-08 09:50:00,23.54,23.58,23.53,23.55,934944.0,20.2799,20.3144,20.2713,20.2885,934944.0
2016-12-08 10:00:00,23.56,23.56,23.48,23.52,576651.0,20.2971,20.2971,20.2282,20.2627,576651.0
2016-12-08 10:10:00,23.52,23.53,23.49,23.51,354126.0,20.2627,20.2713,20.2368,20.2541,354126.0
2016-12-08 10:20:00,23.51,23.53,23.49,23.51,338442.0,20.2541,20.2713,20.2368,20.2541,338442.0
2016-12-08 10:30:00,23.51,23.53,23.48,23.5,530802.0,20.2541,20.2713,20.2282,20.2455,530802.0
2016-12-08 10:40:00,23.5,23.55,23.49,23.55,584889.0,20.2455,20.2885,20.2368,20.2885,584889.0
2016-12-08 10:50:00,23.55,23.59,23.54,23.59,362073.0,20.2885,20.323,20.2799,20.323,362073.0
2016-12-08 11:00:00,23.59,23.59,23.55,23.58,339456.0,20.323,20.323,20.2885,20.3144,339456.0
2016-12-08 11:10:00,23.58,23.59,23.54,23.55,358320.0,20.3144,20.323,20.2799,20.2885,358320.0
2016-12-08 11:20:00,23.55,23.57,23.53,23.54,258324.0,20.2885,20.3058,20.2713,20.2799,258324.0
2016-12-08 11:30:00,23.55,23.56,23.54,23.54,208347.0,20.2885,20.2971,20.2799,20.2799,208347.0
2016-12-08 11:40:00,23.54,23.56,23.53,23.55,213561.0,20.2799,20.2971,20.2713,20.2885,213561.0
2016-12-08 11:50:00,23.55,23.55,23.53,23.54,164013.0,20.2885,20.2885,20.2713,20.2799,164013.0
2016-12-08 12:00:00,23.54,23.55,23.5,23.52,199743.0,20.2799,20.2885,20.2455,20.2627,199743.0
2016-12-08 12:10:00,23.52,23.55,23.51,23.54,216933.0,20.2627,20.2885,20.2541,20.2799,216933.0
2016-12-08 12:20:00,23.54,23.57,23.53,23.55,333108.0,20.2799,20.3058,20.2713,20.2885,333108.0
2016-12-08 12:30:00,23.55,23.57,23.55,23.56,274557.0,20.2885,20.3058,20.2885,20.2971,274557.0
2016-12-08 12:40:00,23.56,23.58,23.56,23.57,212322.0,20.2971,20.3144,20.2971,20.3058,212322.0
2016-12-08 12:50:00,23.57,23.57,23.54,23.55,176574.0,20.3058,20.3058,20.2799,20.2885,176574.0
2016-12-08 13:00:00,23.55,23.55,23.51,23.52,162600.0,20.2885,20.2885,20.2541,20.2627,162600.0
2016-12-08 13:10:00,23.53,23.54,23.52,23.53,166902.0,20.2713,20.2799,20.2627,20.2713,166902.0
2016-12-08 13:20:00,23.53,23.53,23.51,23.52,184488.0,20.2713,20.2713,20.2541,20.2627,184488.0
2016-12-08 13:30:00,23.52,23.52,23.48,23.49,377982.0,20.2627,20.2627,20.2282,20.2368,377982.0
2016-12-08 13:40:00,23.49,23.5,23.48,23.5,244293.0,20.2368,20.2455,20.2282,20.2455,244293.0
2016-12-08 13:50:00,23.5,23.54,23.5,23.54,197544.0,20.2455,20.2799,20.2455,20.2799,197544.0
2016-12-08 14:00:00,23.54,23.54,23.51,23.51,309651.0,20.2799,20.2799,20.2541,20.2541,309651.0
2016-12-08 14:10:00,23.52,23.52,23.48,23.48,290826.0,20.2627,20.2627,20.2282,20.2282,290826.0
2016-12-08 14:20:00,23.49,23.5,23.46,23.49,227109.0,20.2368,20.2455,20.211,20.2368,227109.0
2016-12-08 14:30:00,23.5,23.5,23.47,23.48,239571.0,20.2455,20.2455,20.2196,20.2282,239571.0
2016-12-08 14:40:00,23.48,23.5,23.47,23.49,215880.0,20.2282,20.2455,20.2196,20.2368,215880.0
2016-12-08 14:50:00,23.49,23.5,23.48,23.5,266973.0,20.2368,20.2455,20.2282,20.2455,266973.0
2016-12-08 15:00:00,23.49,23.5,23.49,23.5,283272.0,20.2368,20.2455,20.2368,20.2455,283272.0
2016-12-08 15:10:00,23.5,23.53,23.5,23.52,293436.0,20.2455,20.2713,20.2455,20.2627,293436.0
2016-12-08 15:20:00,23.52,23.52,23.49,23.49,414096.0,20.2627,20.2627,20.2368,20.2368,414096.0
2016-12-08 15:30:00,23.49,23.49,23.44,23.46,607929.0,20.2368,20.2368,20.1938,20.211,607929.0
2016-12-08 15:40:00,23.46,23.51,23.46,23.5,732507.0,20.211,20.2541,20.211,20.2455,732507.0
2016-12-08 15:50:00,23.49,23.5,23.44,23.45,1541373.0,20.2368,20.2455,20.1938,20.2024,1541373.0
2016-12-09 09:30:00,23.42,23.48,23.32,23.33,886053.0,20.1765,20.2282,20.0904,20.099,886053.0
2016-12-09 09:40:00,23.33,23.34,23.3,23.3,847329.0,20.099,20.1076,20.0731,20.0731,847329.0
2016-12-09 09:50:00,23.3,23.34,23.26,23.34,966516.0,20.0731,20.1076,20.0387,20.1076,966516.0
2016-12-09 10:00:00,23.34,23.34,23.3,23.31,785049.0,20.1076,20.1076,20.0731,20.0818,785049.0
2016-12-09 10:10:00,23.31,23.34,23.31,23.32,894591.0,20.0818,20.1076,20.0818,20.0904,894591.0
2016-12-09 10:20:00,23.32,23.32,23.28,23.31,409008.0,20.0904,20.0904,20.0559,20.0818,409008.0
2016-12-09 10:30:00,23.31,23.33,23.29,23.31,522210.0,20.0818,20.099,20.0645,20.0818,522210.0
2016-12-09 10:40:00,23.31,23.32,23.27,23.28,890262.0,20.0818,20.0904,20.0473,20.0559,890262.0
2016-12-09 10:50:00,23.28,23.28,23.27,23.27,539520.0,20.0559,20.0559,20.0473,20.0473,539520.0
2016-12-09 11:00:00,23.27,23.28,23.25,23.25,728475.0,20.0473,20.0559,20.0301,20.0301,728475.0
2016-12-09 11:10:00,23.25,23.28,23.25,23.28,532461.0,20.0301,20.0559,20.0301,20.0559,532461.0
2016-12-09 11:20:00,23.28,23.28,23.25,23.27,613890.0,20.0559,20.0559,20.0301,20.0473,613890.0
2016-12-09 11:30:00,23.27,23.31,23.26,23.3,1111398.0,20.0473,20.0818,20.0387,20.0731,1111398.0
2016-12-09 11:40:00,23.3,23.33,23.3,23.31,537924.0,20.0731,20.099,20.0731,20.0818,537924.0
2016-12-09 11:50:00,23.31,23.32,23.3,23.32,392628.0,20.0818,20.0904,20.0731,20.0904,392628.0
2016-12-09 12:00:00,23.32,23.33,23.3,23.33,426216.0,20.0904,20.099,20.0731,20.099,426216.0
2016-12-09 12:10:00,23.33,23.33,23.32,23.33,380031.0,20.099,20.099,20.0904,20.099,380031.0
2016-12-09 12:20:00,23.33,23.34,23.31,23.31,624174.0,20.099,20.1076,20.0818,20.0818,624174.0
2016-12-09 12:30:00,23.31,23.33,23.3,23.31,483978.0,20.0818,20.099,20.0731,20.0818,483978.0
2016-12-09 12:40:00,23.31,23.31,23.28,23.29,393888.0,20.0818,20.0818,20.0559,20.0645,393888.0
2016-12-09 12:50:00,23.29,23.34,23.29,23.32,298035.0,20.0645,20.1076,20.0645,20.0904,298035.0
2016-12-09 13:00:00,23.32,23.32,23.29,23.3,457287.0,20.0904,20.0904,20.0645,20.0731,457287.0
2016-12-09 13:10:00,23.29,23.32,23.29,23.32,490344.0,20.0645,20.0904,20.0645,20.0904,490344.0
2016-12-09 13:20:00,23.32,23.33,23.31,23.32,312726.0,20.0904,20.099,20.0818,20.0904,312726.0
2016-12-09 13:30:00,23.32,23.33,23.3,23.31,513801.0,20.0904,20.099,20.0731,20.0818,513801.0
2016-12-09 13:40:00,23.32,23.32,23.3,23.31,306957.0,20.0904,20.0904,20.0731,20.0818,306957.0
2016-12-09 13:50:00,23.32,23.32,23.29,23.3,519723.0,20.0904,20.0904,20.0645,20.0731,519723.0
2016-12-09 14:00:00,23.3,23.32,23.29,23.29,383157.0,20.0731,20.0904,20.0645,20.0645,383157.0
2016-12-09 14:10:00,23.29,23.31,23.29,23.3,491046.0,20.0645,20.0818,20.0645,20.0731,491046.0
2016-12-09 14:20:00,23.3,23.31,23.27,23.28,442716.0,20.0731,20.0818,20.0473,20.0559,442716.0
2016-12-09 14:30:00,23.28,23.29,23.27,23.27,494727.0,20.0559,20.0645,20.0473,20.0473,494727.0
2016-12-09 14:40:00,23.27,23.28,23.26,23.27,684468.0,20.0473,20.0559,20.0387,20.0473,684468.0
2016-12-09 14:50:00,23.27,23.27,23.26,23.26,697122.0,20.0473,20.0473,20.0387,20.0387,697122.0
2016-12-09 15:00:00,23.26,23.32,23.26,23.31,823704.0,20.0387,20.0904,20.0387,20.0818,823704.0
2016-12-09 15:10:00,23.31,23.33,23.3,23.31,510810.0,20.0818,20.099,20.0731,20.0818,510810.0
2016-12-09 15:20:00,23.31,23.31,23.28,23.31,724830.0,20.0818,20.0818,20.0559,20.0818,724830.0
2016-12-09 15:30:00,23.31,23.31,23.29,23.3,847302.0,20.0818,20.0818,20.0645,20.0731,847302.0
2016-12-09 15:40:00,23.3,23.34,23.3,23.33,935814.0,20.0731,20.1076,20.0731,20.099,935814.0
2016-12-09 15:50:00,23.33,23.37,23.33,23.37,2523822.0,20.099,20.1335,20.099,20.1335,2523822.0
2016-12-12 09:30:00,23.36,23.5,23.34,23.47,1032291.0,20.1248,20.2455,20.1076,20.2196,1032291.0
2016-12-12 09:40:00,23.48,23.58,23.47,23.57,641634.0,20.2282,20.3144,20.2196,20.3058,641634.0
2016-12-12 09:50:00,23.57,23.61,23.55,23.61,684858.0,20.3058,20.3402,20.2885,20.3402,684858.0
2016-12-12 10:00:00,23.61,23.65,23.59,23.63,899352.0,20.3402,20.3747,20.323,20.3574,899352.0
2016-12-12 10:10:00,23.64,23.66,23.61,23.62,705720.0,20.3661,20.3833,20.3402,20.3488,705720.0
2016-12-12 10:20:00,23.63,23.65,23.63,23.64,427701.0,20.3574,20.3747,20.3574,20.3661,427701.0
2016-12-12 10:30:00,23.64,23.66,23.63,23.63,661557.0,20.3661,20.3833,20.3574,20.3574,661557.0
2016-12-12 10:40:00,23.63,23.7,23.63,23.68,982701.0,20.3574,20.4178,20.3574,20.4005,982701.0
2016-12-12 10:50:00,23.68,23.71,23.68,23.69,558642.0,20.4005,20.4264,20.4005,20.4091,558642.0
2016-12-12 11:00:00,23.69,23.71,23.68,23.71,850911.0,20.4091,20.4264,20.4005,20.4264,850911.0
2016-12-12 11:10:00,23.71,23.75,23.7,23.74,687582.0,20.4264,20.4608,20.4178,20.4522,687582.0
2016-12-12 11:20:00,23.74,23.83,23.74,23.83,805983.0,20.4522,20.5297,20.4522,20.5297,805983.0
2016-12-12 11:30:00,23.83,23.83,23.78,23.81,606366.0,20.5297,20.5297,20.4867,20.5125,606366.0
2016-12-12 11:40:00,23.8,23.87,23.78,23.85,604827.0,20.5039,20.5642,20.4867,20.547,604827.0
2016-12-12 11:50:00,23.85,23.88,23.84,23.86,482955.0,20.547,20.5728,20.5384,20.5556,482955.0
2016-12-12 12:00:00,23.85,23.9,23.85,23.88,495585.0,20.547,20.5901,20.547,20.5728,495585.0
2016-12-12 12:10:00,23.88,23.89,23.86,23.87,302043.0,20.5728,20.5814,20.5556,20.5642,302043.0
2016-12-12 12:20:00,23.87,23.9,23.85,23.86,441195.0,20.5642,20.5901,20.547,20.5556,441195.0
2016-12-12 12:30:00,23.87,23.87,23.81,23.86,644715.0,20.5642,20.5642,20.5125,20.5556,644715.0
2016-12-12 12:40:00,23.86,23.86,23.77,23.79,454230.0,20.5556,20.5556,20.4781,20.4953,454230.0
2016-12-12 12:50:00,23.79,23.84,23.78,23.8,352710.0,20.4953,20.5384,20.4867,20.5039,352710.0
2016-12-12 13:00:00,23.81,23.82,23.76,23.78,305274.0,20.5125,20.5211,20.4694,20.4867,305274.0
2016-12-12 13:10:00,23.78,23.79,23.75,23.78,262098.0,20.4867,20.4953,20.4608,20.4867,262098.0
2016-12-12 13:20:00,23.78,23.78,23.76,23.76,414876.0,20.4867,20.4867,20.4694,20.4694,414876.0
2016-12-12 13:30:00,23.76,23.82,23.76,23.81,220479.0,20.4694,20.5211,20.4694,20.5125,220479.0
2016-12-12 13:40:00,23.82,23.85,23.81,23.84,260640.0,20.5211,20.547,20.5125,20.5384,260640.0
2016-12-12 13:50:00,23.84,23.86,23.83,23.85,327348.0,20.5384,20.5556,20.5297,20.547,327348.0
2016-12-12 14:00:00,23.85,23.87,23.84,23.86,336717.0,20.547,20.5642,20.5384,20.5556,336717.0
2016-12-12 14:10:00,23.86,23.91,23.86,23.9,493563.0,20.5556,20.5987,20.5556,20.5901,493563.0
2016-12-12 14:20:00,23.9,23.92,23.9,23.92,512919.0,20.5901,20.6073,20.5901,20.6073,512919.0
2016-12-12 14:30:00,23.92,23.92,23.9,23.92,591144.0,20.6073,20.6073,20.5901,20.6073,591144.0
2016-12-12 14:40:00,23.92,23.93,23.91,23.92,531462.0,20.6073,20.6159,20.5987,20.6073,531462.0
2016-12-12 14:50:00,23.92,23.93,23.89,23.9,360129.0,20.6073,20.6159,20.5814,20.5901,360129.0
2016-12-12 15:00:00,23.9,23.9,23.86,23.89,391323.0,20.5901,20.5901,20.5556,20.5814,391323.0
2016-12-12 15:10:00,23.9,23.91,23.89,23.89,441942.0,20.5901,20.5987,20.5814,20.5814,441942.0
2016-12-12 15:20:00,23.9,23.91,23.87,23.9,531567.0,20.5901,20.5987,20.5642,20.5901,531567.0
2016-12-12 15:30:00,23.9,23.9,23.88,23.9,506097.0,20.5901,20.5901,20.5728,20.5901,506097.0
2016-12-12 15:40:00,23.89,23.91,23.88,23.89,1059327.0,20.5814,20.5987,20.5728,20.5814,1059327.0
2016-12-12 15:50:00,23.89,23.92,23.88,23.89,1508889.0,20.5814,20.6073,20.5728,20.5814,1508889.0
2016-12-13 09:30:00,23.89,24.04,23.87,23.99,1558950.0,20.5814,20.7107,20.5642,20.6676,1558950.0
2016-12-13 09:40:00,24.0,24.08,23.95,23.97,924240.0,20.6762,20.7451,20.6331,20.6504,924240.0
2016-12-13 09:50:00,23.97,24.03,23.95,24.02,648162.0,20.6504,20.7021,20.6331,20.6934,648162.0
2016-12-13 10:00:00,24.02,24.05,24.0,24.04,657360.0,20.6934,20.7193,20.6762,20.7107,657360.0
2016-12-13 10:10:00,24.04,24.05,23.99,24.0,831174.0,20.7107,20.7193,20.6676,20.6762,831174.0
2016-12-13 10:20:00,24.0,24.01,23.92,23.94,752499.0,20.6762,20.6848,20.6073,20.6245,752499.0
2016-12-13 10:30:00,23.94,23.98,23.93,23.96,517188.0,20.6245,20.659,20.6159,20.6417,517188.0
2016-12-13 10:40:00,23.97,24.03,23.96,24.02,511653.0,20.6504,20.7021,20.6417,20.6934,511653.0
2016-12-13 10:50:00,24.02,24.06,24.01,24.01,514068.0,20.6934,20.7279,20.6848,20.6848,514068.0
2016-12-13 11:00:00,24.01,24.02,23.98,23.98,360504.0,20.6848,20.6934,20.659,20.659,360504.0
2016-12-13 11:10:00,23.98,23.99,23.96,23.97,397005.0,20.659,20.6676,20.6417,20.6504,397005.0
2016-12-13 11:20:00,23.97,24.0,23.96,23.99,399156.0,20.6504,20.6762,20.6417,20.6676,399156.0
2016-12-13 11:30:00,23.99,24.01,23.99,24.0,399579.0,20.6676,20.6848,20.6676,20.6762,399579.0
2016-12-13 11:40:00,24.0,24.02,23.99,23.99,429396.0,20.6762,20.6934,20.6676,20.6676,429396.0
2016-12-13 11:50:00,23.99,24.01,23.98,24.01,247791.0,20.6676,20.6848,20.659,20.6848,247791.0
2016-12-13 12:00:00,24.01,24.03,23.99,23.99,319842.0,20.6848,20.7021,20.6676,20.6676,319842.0
2016-12-13 12:10:00,23.99,24.0,23.98,23.99,295872.0,20.6676,20.6762,20.659,20.6676,295872.0
2016-12-13 12:20:00,23.99,24.01,23.99,23.99,255918.0,20.6676,20.6848,20.6676,20.6676,255918.0
2016-12-13 12:30:00,23.99,24.0,23.96,23.97,217779.0,20.6676,20.6762,20.6417,20.6504,217779.0
2016-12-13 12:40:00,23.97,23.99,23.94,23.94,351852.0,20.6504,20.6676,20.6245,20.6245,351852.0
2016-12-13 12:50:00,23.94,23.96,23.93,23.93,341622.0,20.6245,20.6417,20.6159,20.6159,341622.0
2016-12-13 13:00:00,23.92,23.97,23.92,23.97,208836.0,20.6073,20.6504,20.6073,20.6504,208836.0
2016-12-13 13:10:00,23.97,23.99,23.95,23.99,228141.0,20.6504,20.6676,20.6331,20.6676,228141.0
2016-12-13 13:20:00,23.99,24.01,23.99,24.0,212253.0,20.6676,20.6848,20.6676,20.6762,212253.0
2016-12-13 13:30:00,24.0,24.01,23.98,24.0,273081.0,20.6762,20.6848,20.659,20.6762,273081.0
2016-12-13 13:40:00,24.0,24.02,23.98,23.98,246534.0,20.6762,20.6934,20.659,20.659,246534.0
2016-12-13 13:50:00,23.98,24.0,23.98,23.99,212952.0,20.659,20.6762,20.659,20.6676,212952.0
2016-12-13 14:00:00,23.99,24.0,23.98,23.98,296145.0,20.6676,20.6762,20.659,20.659,296145.0
2016-12-13 14:10:00,23.98,23.99,23.96,23.98,342183.0,20.659,20.6676,20.6417,20.659,342183.0
2016-12-13 14:20:00,23.97,23.99,23.97,23.98,244779.0,20.6504,20.6676,20.6504,20.659,244779.0
2016-12-13 14:30:00,23.98,23.98,23.95,23.96,305211.0,20.659,20.659,20.6331,20.6417,305211.0
2016-12-13 14:40:00,23.96,23.96,23.94,23.96,358986.0,20.6417,20.6417,20.6245,20.6417,358986.0
2016-12-13 14:50:00,23.96,23.97,23.94,23.94,297465.0,20.6417,20.6504,20.6245,20.6245,297465.0
2016-12-13 15:00:00,23.94,23.96,23.93,23.94,399591.0,20.6245,20.6417,20.6159,20.6245,399591.0
2016-12-13 15:10:00,23.94,23.95,23.92,23.93,500217.0,20.6245,20.6331,20.6073,20.6159,500217.0
2016-12-13 15:20:00,23.93,23.95,23.93,23.95,542253.0,20.6159,20.6331,20.6159,20.6331,542253.0
2016-12-13 15:30:00,23.95,23.99,23.95,23.98,602247.0,20.6331,20.6676,20.6331,20.659,602247.0
2016-12-13 15:40:00,23.98,23.99,23.96,23.97,614733.0,20.659,20.6676,20.6417,20.6504,614733.0
2016-12-13 15:50:00,23.97,23.97,23.93,23.94,1460376.0,20.6504,20.6504,20.6159,20.6245,1460376.0
2016-12-14 09:30:00,23.97,24.16,23.97,24.08,1353261.0,20.6504,20.814,20.6504,20.7451,1353261.0
2016-12-14 09:40:00,24.08,24.13,24.04,24.07,594984.0,20.7451,20.7882,20.7107,20.7365,594984.0
2016-12-14 09:50:00,24.07,24.15,24.02,24.14,885195.0,20.7365,20.8054,20.6934,20.7968,885195.0
2016-12-14 10:00:00,24.14,24.16,24.12,24.13,910521.0,20.7968,20.814,20.7796,20.7882,910521.0
2016-12-14 10:10:00,24.12,24.15,24.1,24.1,535563.0,20.7796,20.8054,20.7624,20.7624,535563.0
2016-12-14 10:20:00,24.11,24.14,24.06,24.06,758505.0,20.771,20.7968,20.7279,20.7279,758505.0
2016-12-14 10:30:00,24.06,24.07,23.99,24.01,412755.0,20.7279,20.7365,20.6676,20.6848,412755.0
2016-12-14 10:40:00,24.0,24.04,24.0,24.04,457578.0,20.6762,20.7107,20.6762,20.7107,457578.0
2016-12-14 10:50:00,24.04,24.04,23.97,23.99,506976.0,20.7107,20.7107,20.6504,20.6676,506976.0
2016-12-14 11:00:00,23.99,23.99,23.95,23.96,345387.0,20.6676,20.6676,20.6331,20.6417,345387.0
2016-12-14 11:10:00,23.96,23.97,23.94,23.95,285750.0,20.6417,20.6504,20.6245,20.6331,285750.0
2016-12-14 11:20:00,23.94,23.96,23.92,23.96,437883.0,20.6245,20.6417,20.6073,20.6417,437883.0
2016-12-14 11:30:00,23.96,23.96,23.94,23.95,480738.0,20.6417,20.6417,20.6245,20.6331,480738.0
2016-12-14 11:40:00,23.95,23.96,23.94,23.95,392037.0,20.6331,20.6417,20.6245,20.6331,392037.0
2016-12-14 11:50:00,23.95,23.97,23.94,23.95,307932.0,20.6331,20.6504,20.6245,20.6331,307932.0
2016-12-14 12:00:00,23.95,23.97,23.95,23.97,203679.0,20.6331,20.6504,20.6331,20.6504,203679.0
2016-12-14 12:10:00,23.97,23.97,23.96,23.97,301581.0,20.6504,20.6504,20.6417,20.6504,301581.0
2016-12-14 12:20:00,23.97,23.97,23.96,23.96,254913.0,20.6504,20.6504,20.6417,20.6417,254913.0
2016-12-14 12:30:00,23.96,23.97,23.96,23.97,246084.0,20.6417,20.6504,20.6417,20.6504,246084.0
2016-12-14 12:40:00,23.97,23.97,23.94,23.95,278349.0,20.6504,20.6504,20.6245,20.6331,278349.0
2016-12-14 12:50:00,23.95,23.95,23.93,23.93,284940.0,20.6331,20.6331,20.6159,20.6159,284940.0
2016-12-14 13:00:00,23.93,23.94,23.9,23.91,455091.0,20.6159,20.6245,20.5901,20.5987,455091.0
2016-12-14 13:10:00,23.91,23.92,23.91,23.91,202113.0,20.5987,20.6073,20.5987,20.5987,202113.0
2016-12-14 13:20:00,23.91,23.96,23.91,23.96,267354.0,20.5987,20.6417,20.5987,20.6417,267354.0
2016-12-14 13:30:00,23.96,23.96,23.93,23.93,278835.0,20.6417,20.6417,20.6159,20.6159,278835.0
2016-12-14 13:40:00,23.93,23.94,23.92,23.93,184437.0,20.6159,20.6245,20.6073,20.6159,184437.0
2016-12-14 13:50:00,23.93,23.96,23.93,23.95,252282.0,20.6159,20.6417,20.6159,20.6331,252282.0
2016-12-14 14:00:00,23.95,23.96,23.83,23.89,654366.0,20.6331,20.6417,20.5297,20.5814,654366.0
2016-12-14 14:10:00,23.89,23.9,23.85,23.87,709380.0,20.5814,20.5901,20.547,20.5642,709380.0
2016-12-14 14:20:00,23.88,23.89,23.81,23.83,563694.0,20.5728,20.5814,20.5125,20.5297,563694.0
2016-12-14 14:30:00,23.83,23.88,23.81,23.83,826734.0,20.5297,20.5728,20.5125,20.5297,826734.0
2016-12-14 14:40:00,23.84,23.86,23.84,23.84,389448.0,20.5384,20.5556,20.5384,20.5384,389448.0
2016-12-14 14:50:00,23.85,23.85,23.8,23.81,426261.0,20.547,20.547,20.5039,20.5125,426261.0
2016-12-14 15:00:00,23.81,23.85,23.77,23.78,673062.0,20.5125,20.547,20.4781,20.4867,673062.0
2016-12-14 15:10:00,23.78,23.8,23.73,23.74,846924.0,20.4867,20.5039,20.4436,20.4522,846924.0
2016-12-14 15:20:00,23.74,23.8,23.74,23.8,525882.0,20.4522,20.5039,20.4522,20.5039,525882.0
2016-12-14 15:30:00,23.8,23.93,23.79,23.9,963579.0,20.5039,20.6159,20.4953,20.5901,963579.0
2016-12-14 15:40:00,23.9,23.91,23.81,23.82,879954.0,20.5901,20.5987,20.5125,20.5211,879954.0
2016-12-14 15:50:00,23.82,23.82,23.76,23.78,1564509.0,20.5211,20.5211,20.4694,20.4867,1564509.0
2016-12-15 09:30:00,23.74,23.92,23.7,23.81,676428.0,20.4522,20.6073,20.4178,20.5125,676428.0
2016-12-15 09:40:00,23.81,23.89,23.81,23.88,630627.0,20.5125,20.5814,20.5125,20.5728,630627.0
2016-12-15 09:50:00,23.88,23.93,23.88,23.91,495060.0,20.5728,20.6159,20.5728,20.5987,495060.0
2016-12-15 10:00:00,23.91,23.93,23.89,23.9,631935.0,20.5987,20.6159,20.5814,20.5901,631935.0
2016-12-15 10:10:00,23.9,23.91,23.86,23.9,339696.0,20.5901,20.5987,20.5556,20.5901,339696.0
2016-12-15 10:20:00,23.9,23.91,23.88,23.9,308175.0,20.5901,20.5987,20.5728,20.5901,308175.0
2016-12-15 10:30:00,23.9,23.92,23.88,23.91,274863.0,20.5901,20.6073,20.5728,20.5987,274863.0
2016-12-15 10:40:00,23.9,23.9,23.87,23.88,337023.0,20.5901,20.5901,20.5642,20.5728,337023.0
2016-12-15 10:50:00,23.88,23.89,23.87,23.89,657579.0,20.5728,20.5814,20.5642,20.5814,657579.0
2016-12-15 11:00:00,23.89,23.89,23.86,23.86,601566.0,20.5814,20.5814,20.5556,20.5556,601566.0
2016-12-15 11:10:00,23.86,23.89,23.86,23.89,374088.0,20.5556,20.5814,20.5556,20.5814,374088.0
2016-12-15 11:20:00,23.89,23.9,23.86,23.87,319257.0,20.5814,20.5901,20.5556,20.5642,319257.0
2016-12-15 11:30:00,23.87,23.89,23.87,23.89,337944.0,20.5642,20.5814,20.5642,20.5814,337944.0
2016-12-15 11:40:00,23.89,23.89,23.85,23.86,282606.0,20.5814,20.5814,20.547,20.5556,282606.0
2016-12-15 11:50:00,23.85,23.86,23.83,23.84,464202.0,20.547,20.5556,20.5297,20.5384,464202.0
2016-12-15 12:00:00,23.84,23.84,23.81,23.83,457725.0,20.5384,20.5384,20.5125,20.5297,457725.0
2016-12-15 12:10:00,23.83,23.83,23.81,23.82,210732.0,20.5297,20.5297,20.5125,20.5211,210732.0
2016-12-15 12:20:00,23.82,23.84,23.82,23.83,219525.0,20.5211,20.5384,20.5211,20.5297,219525.0
2016-12-15 12:30:00,23.83,23.84,23.81,23.81,269601.0,20.5297,20.5384,20.5125,20.5125,269601.0
2016-12-15 12:40:00,23.81,23.83,23.8,23.82,275820.0,20.5125,20.5297,20.5039,20.5211,275820.0
2016-12-15 12:50:00,23.82,23.83,23.79,23.79,381996.0,20.5211,20.5297,20.4953,20.4953,381996.0
2016-12-15 13:00:00,23.79,23.81,23.78,23.8,278295.0,20.4953,20.5125,20.4867,20.5039,278295.0
2016-12-15 13:10:00,23.8,23.8,23.79,23.8,216816.0,20.5039,20.5039,20.4953,20.5039,216816.0
2016-12-15 13:20:00,23.8,23.82,23.79,23.8,295353.0,20.5039,20.5211,20.4953,20.5039,295353.0
2016-12-15 13:30:00,23.8,23.82,23.8,23.8,243597.0,20.5039,20.5211,20.5039,20.5039,243597.0
2016-12-15 13:40:00,23.8,23.82,23.79,23.8,386034.0,20.5039,20.5211,20.4953,20.5039,386034.0
2016-12-15 13:50:00,23.79,23.8,23.75,23.78,327315.0,20.4953,20.5039,20.4608,20.4867,327315.0
2016-12-15 14:00:00,23.78,23.78,23.75,23.77,329355.0,20.4867,20.4867,20.4608,20.4781,329355.0
2016-12-15 14:10:00,23.77,23.78,23.74,23.76,283305.0,20.4781,20.4867,20.4522,20.4694,283305.0
2016-12-15 14:20:00,23.75,23.79,23.74,23.78,273867.0,20.4608,20.4953,20.4522,20.4867,273867.0
2016-12-15 14:30:00,23.78,23.78,23.76,23.77,283500.0,20.4867,20.4867,20.4694,20.4781,283500.0
2016-12-15 14:40:00,23.77,23.77,23.75,23.76,258027.0,20.4781,20.4781,20.4608,20.4694,258027.0
2016-12-15 14:50:00,23.76,23.76,23.74,23.74,345504.0,20.4694,20.4694,20.4522,20.4522,345504.0
2016-12-15 15:00:00,23.74,23.76,23.73,23.73,394833.0,20.4522,20.4694,20.4436,20.4436,394833.0
2016-12-15 15:10:00,23.73,23.75,23.73,23.75,398973.0,20.4436,20.4608,20.4436,20.4608,398973.0
2016-12-15 15:20:00,23.75,23.76,23.72,23.73,418539.0,20.4608,20.4694,20.435,20.4436,418539.0
2016-12-15 15:30:00,23.73,23.74,23.71,23.72,739689.0,20.4436,20.4522,20.4264,20.435,739689.0
2016-12-15 15:40:00,23.72,23.74,23.71,23.72,1138785.0,20.435,20.4522,20.4264,20.435,1138785.0
2016-12-15 15:50:00,23.71,23.72,23.68,23.69,2244129.0,20.4264,20.435,20.4005,20.4091,2244129.0
2016-12-16 09:30:00,23.69,23.74,23.64,23.7,6407937.0,20.4091,20.4522,20.3661,20.4178,6407937.0
2016-12-16 09:40:00,23.7,23.79,23.68,23.77,625239.0,20.4178,20.4953,20.4005,20.4781,625239.0
2016-12-16 09:50:00,23.77,23.79,23.75,23.75,522261.0,20.4781,20.4953,20.4608,20.4608,522261.0
2016-12-16 10:00:00,23.75,23.79,23.72,23.79,599778.0,20.4608,20.4953,20.435,20.4953,599778.0
2016-12-16 10:10:00,23.79,23.81,23.78,23.79,455466.0,20.4953,20.5125,20.4867,20.4953,455466.0
2016-12-16 10:20:00,23.79,23.79,23.76,23.77,567759.0,20.4953,20.4953,20.4694,20.4781,567759.0
2016-12-16 10:30:00,23.76,23.77,23.75,23.75,257631.0,20.4694,20.4781,20.4608,20.4608,257631.0
2016-12-16 10:40:00,23.76,23.78,23.75,23.76,291777.0,20.4694,20.4867,20.4608,20.4694,291777.0
2016-12-16 10:50:00,23.76,23.78,23.76,23.77,418863.0,20.4694,20.4867,20.4694,20.4781,418863.0
2016-12-16 11:00:00,23.76,23.79,23.76,23.79,375969.0,20.4694,20.4953,20.4694,20.4953,375969.0
2016-12-16 11:10:00,23.78,23.81,23.78,23.79,393546.0,20.4867,20.5125,20.4867,20.4953,393546.0
2016-12-16 11:20:00,23.79,23.85,23.77,23.85,617106.0,20.4953,20.547,20.4781,20.547,617106.0
2016-12-16 11:30:00,23.85,23.88,23.85,23.87,335967.0,20.547,20.5728,20.547,20.5642,335967.0
2016-12-16 11:40:00,23.87,23.88,23.85,23.86,233859.0,20.5642,20.5728,20.547,20.5556,233859.0
2016-12-16 11:50:00,23.85,23.87,23.85,23.85,219381.0,20.547,20.5642,20.547,20.547,219381.0
2016-12-16 12:00:00,23.85,23.86,23.84,23.86,163854.0,20.547,20.5556,20.5384,20.5556,163854.0
2016-12-16 12:10:00,23.86,23.86,23.83,23.83,280125.0,20.5556,20.5556,20.5297,20.5297,280125.0
2016-12-16 12:20:00,23.83,23.83,23.79,23.79,427926.0,20.5297,20.5297,20.4953,20.4953,427926.0
2016-12-16 12:30:00,23.79,23.79,23.77,23.77,323349.0,20.4953,20.4953,20.4781,20.4781,323349.0
2016-12-16 12:40:00,23.77,23.8,23.77,23.78,283968.0,20.4781,20.5039,20.4781,20.4867,283968.0
2016-12-16 12:50:00,23.78,23.78,23.74,23.74,296913.0,20.4867,20.4867,20.4522,20.4522,296913.0
2016-12-16 13:00:00,23.74,23.76,23.74,23.76,264558.0,20.4522,20.4694,20.4522,20.4694,264558.0
2016-12-16 13:10:00,23.76,23.76,23.74,23.74,220110.0,20.4694,20.4694,20.4522,20.4522,220110.0
2016-12-16 13:20:00,23.74,23.74,23.71,23.71,291225.0,20.4522,20.4522,20.4264,20.4264,291225.0
2016-12-16 13:30:00,23.71,23.74,23.69,23.69,452028.0,20.4264,20.4522,20.4091,20.4091,452028.0
2016-12-16 13:40:00,23.69,23.7,23.63,23.66,744252.0,20.4091,20.4178,20.3574,20.3833,744252.0
2016-12-16 13:50:00,23.66,23.69,23.66,23.67,503523.0,20.3833,20.4091,20.3833,20.3919,503523.0
2016-12-16 14:00:00,23.67,23.67,23.64,23.66,308340.0,20.3919,20.3919,20.3661,20.3833,308340.0
2016-12-16 14:10:00,23.66,23.67,23.63,23.63,425964.0,20.3833,20.3919,20.3574,20.3574,425964.0
2016-12-16 14:20:00,23.63,23.64,23.6,23.61,495390.0,20.3574,20.3661,20.3316,20.3402,495390.0
2016-12-16 14:30:00,23.61,23.64,23.61,23.63,372033.0,20.3402,20.3661,20.3402,20.3574,372033.0
2016-12-16 14:40:00,23.63,23.64,23.6,23.61,894444.0,20.3574,20.3661,20.3316,20.3402,894444.0
2016-12-16 14:50:00,23.61,23.62,23.58,23.59,518379.0,20.3402,20.3488,20.3144,20.323,518379.0
2016-12-16 15:00:00,23.59,23.65,23.58,23.61,720978.0,20.323,20.3747,20.3144,20.3402,720978.0
2016-12-16 15:10:00,23.61,23.61,23.58,23.58,486480.0,20.3402,20.3402,20.3144,20.3144,486480.0
2016-12-16 15:20:00,23.58,23.59,23.53,23.55,835389.0,20.3144,20.323,20.2713,20.2885,835389.0
2016-12-16 15:30:00,23.55,23.6,23.55,23.58,1015560.0,20.2885,20.3316,20.2885,20.3144,1015560.0
2016-12-16 15:40:00,23.58,23.62,23.55,23.6,1269633.0,20.3144,20.3488,20.2885,20.3316,1269633.0
2016-12-16 15:50:00,23.6,23.65,23.6,23.65,2591055.0,20.3316,20.3747,20.3316,20.3747,2591055.0
2016-12-19 09:30:00,23.61,23.78,23.61,23.74,676419.0,20.3402,20.4867,20.3402,20.4522,676419.0
2016-12-19 09:40:00,23.74,23.82,23.73,23.77,589932.0,20.4522,20.5211,20.4436,20.4781,589932.0
2016-12-19 09:50:00,23.77,23.82,23.74,23.82,414615.0,20.4781,20.5211,20.4522,20.5211,414615.0
2016-12-19 10:00:00,23.82,23.85,23.78,23.79,658371.0,20.5211,20.547,20.4867,20.4953,658371.0
2016-12-19 10:10:00,23.79,23.79,23.76,23.77,316101.0,20.4953,20.4953,20.4694,20.4781,316101.0
2016-12-19 10:20:00,23.77,23.78,23.73,23.74,237063.0,20.4781,20.4867,20.4436,20.4522,237063.0
2016-12-19 10:30:00,23.74,23.77,23.74,23.77,544389.0,20.4522,20.4781,20.4522,20.4781,544389.0
2016-12-19 10:40:00,23.77,23.78,23.73,23.75,369906.0,20.4781,20.4867,20.4436,20.4608,369906.0
2016-12-19 10:50:00,23.76,23.77,23.74,23.76,251445.0,20.4694,20.4781,20.4522,20.4694,251445.0
2016-12-19 11:00:00,23.77,23.82,23.76,23.82,413070.0,20.4781,20.5211,20.4694,20.5211,413070.0
2016-12-19 11:10:00,23.82,23.84,23.8,23.82,401262.0,20.5211,20.5384,20.5039,20.5211,401262.0
2016-12-19 11:20:00,23.82,23.86,23.82,23.84,341109.0,20.5211,20.5556,20.5211,20.5384,341109.0
2016-12-19 11:30:00,23.84,23.85,23.82,23.82,277431.0,20.5384,20.547,20.5211,20.5211,277431.0
2016-12-19 11:40:00,23.82,23.82,23.79,23.82,316740.0,20.5211,20.5211,20.4953,20.5211,316740.0
2016-12-19 11:50:00,23.82,23.83,23.8,23.81,326712.0,20.5211,20.5297,20.5039,20.5125,326712.0
2016-12-19 12:00:00,23.81,23.82,23.79,23.8,325914.0,20.5125,20.5211,20.4953,20.5039,325914.0
2016-12-19 12:10:00,23.8,23.82,23.8,23.81,188751.0,20.5039,20.5211,20.5039,20.5125,188751.0
2016-12-19 12:20:00,23.81,23.82,23.8,23.81,273222.0,20.5125,20.5211,20.5039,20.5125,273222.0
2016-12-19 12:30:00,23.81,23.84,23.81,23.84,309402.0,20.5125,20.5384,20.5125,20.5384,309402.0
2016-12-19 12:40:00,23.84,23.85,23.84,23.85,155541.0,20.5384,20.547,20.5384,20.547,155541.0
2016-12-19 12:50:00,23.85,23.87,23.84,23.87,189300.0,20.547,20.5642,20.5384,20.5642,189300.0
2016-12-19 13:00:00,23.87,23.88,23.86,23.87,215712.0,20.5642,20.5728,20.5556,20.5642,215712.0
2016-12-19 13:10:00,23.87,23.9,23.87,23.9,250095.0,20.5642,20.5901,20.5642,20.5901,250095.0
2016-12-19 13:20:00,23.9,23.91,23.89,23.9,274236.0,20.5901,20.5987,20.5814,20.5901,274236.0
2016-12-19 13:30:00,23.9,23.92,23.85,23.85,249840.0,20.5901,20.6073,20.547,20.547,249840.0
2016-12-19 13:40:00,23.85,23.87,23.84,23.87,234270.0,20.547,20.5642,20.5384,20.5642,234270.0
2016-12-19 13:50:00,23.87,23.88,23.86,23.88,225336.0,20.5642,20.5728,20.5556,20.5728,225336.0
2016-12-19 14:00:00,23.88,23.89,23.86,23.86,180504.0,20.5728,20.5814,20.5556,20.5556,180504.0
2016-12-19 14:10:00,23.86,23.89,23.86,23.88,292188.0,20.5556,20.5814,20.5556,20.5728,292188.0
2016-12-19 14:20:00,23.88,23.88,23.86,23.86,314712.0,20.5728,20.5728,20.5556,20.5556,314712.0
2016-12-19 14:30:00,23.86,23.87,23.83,23.86,249390.0,20.5556,20.5642,20.5297,20.5556,249390.0
2016-12-19 14:40:00,23.86,23.86,23.84,23.86,260169.0,20.5556,20.5556,20.5384,20.5556,260169.0
2016-12-19 14:50:00,23.86,23.86,23.81,23.84,365958.0,20.5556,20.5556,20.5125,20.5384,365958.0
2016-12-19 15:00:00,23.84,23.85,23.83,23.85,315744.0,20.5384,20.547,20.5297,20.547,315744.0
2016-12-19 15:10:00,23.85,23.85,23.83,23.84,299811.0,20.547,20.547,20.5297,20.5384,299811.0
2016-12-19 15:20:00,23.84,23.88,23.83,23.87,470073.0,20.5384,20.5728,20.5297,20.5642,470073.0
2016-12-19 15:30:00,23.87,23.88,23.86,23.87,479118.0,20.5642,20.5728,20.5556,20.5642,479118.0
2016-12-19 15:40:00,23.87,23.87,23.85,23.85,543669.0,20.5642,20.5642,20.547,20.547,543669.0
2016-12-19 15:50:00,23.85,23.88,23.85,23.86,1182909.0,20.547,20.5728,20.547,20.5556,1182909.0
2016-12-20 09:30:00,23.91,23.94,23.84,23.87,1167270.0,20.5987,20.6245,20.5384,20.5642,1167270.0
2016-12-20 09:40:00,23.87,23.92,23.86,23.91,968787.0,20.5642,20.6073,20.5556,20.5987,968787.0
2016-12-20 09:50:00,23.91,23.94,23.9,23.92,719307.0,20.5987,20.6245,20.5901,20.6073,719307.0
2016-12-20 10:00:00,23.92,23.93,23.89,23.9,638748.0,20.6073,20.6159,20.5814,20.5901,638748.0
2016-12-20 10:10:00,23.9,23.92,23.89,23.89,367632.0,20.5901,20.6073,20.5814,20.5814,367632.0
2016-12-20 10:20:00,23.89,23.91,23.88,23.9,347712.0,20.5814,20.5987,20.5728,20.5901,347712.0
2016-12-20 10:30:00,23.9,23.92,23.9,23.91,330021.0,20.5901,20.6073,20.5901,20.5987,330021.0
2016-12-20 10:40:00,23.9,23.92,23.89,23.92,242202.0,20.5901,20.6073,20.5814,20.6073,242202.0
2016-12-20 10:50:00,23.92,23.93,23.91,23.91,270207.0,20.6073,20.6159,20.5987,20.5987,270207.0
2016-12-20 11:00:00,23.92,23.92,23.89,23.9,262671.0,20.6073,20.6073,20.5814,20.5901,262671.0
2016-12-20 11:10:00,23.9,23.91,23.88,23.91,296967.0,20.5901,20.5987,20.5728,20.5987,296967.0
2016-12-20 11:20:00,23.91,23.92,23.89,23.91,234513.0,20.5987,20.6073,20.5814,20.5987,234513.0
2016-12-20 11:30:00,23.92,23.92,23.91,23.92,171159.0,20.6073,20.6073,20.5987,20.6073,171159.0
2016-12-20 11:40:00,23.92,23.93,23.91,23.92,222201.0,20.6073,20.6159,20.5987,20.6073,222201.0
2016-12-20 11:50:00,23.92,23.95,23.91,23.94,289533.0,20.6073,20.6331,20.5987,20.6245,289533.0
2016-12-20 12:00:00,23.94,23.95,23.93,23.95,190440.0,20.6245,20.6331,20.6159,20.6331,190440.0
2016-12-20 12:10:00,23.95,23.95,23.94,23.95,177072.0,20.6331,20.6331,20.6245,20.6331,177072.0
2016-12-20 12:20:00,23.95,23.95,23.93,23.95,170832.0,20.6331,20.6331,20.6159,20.6331,170832.0
2016-12-20 12:30:00,23.95,23.97,23.95,23.96,257571.0,20.6331,20.6504,20.6331,20.6417,257571.0
2016-12-20 12:40:00,23.96,23.96,23.94,23.94,248181.0,20.6417,20.6417,20.6245,20.6245,248181.0
2016-12-20 12:50:00,23.94,23.96,23.94,23.96,282609.0,20.6245,20.6417,20.6245,20.6417,282609.0
2016-12-20 13:00:00,23.96,23.98,23.95,23.97,282432.0,20.6417,20.659,20.6331,20.6504,282432.0
2016-12-20 13:10:00,23.97,23.97,23.96,23.96,194985.0,20.6504,20.6504,20.6417,20.6417,194985.0
2016-12-20 13:20:00,23.96,23.97,23.95,23.96,185904.0,20.6417,20.6504,20.6331,20.6417,185904.0
2016-12-20 13:30:00,23.96,23.96,23.93,23.93,359310.0,20.6417,20.6417,20.6159,20.6159,359310.0
2016-12-20 13:40:00,23.93,23.96,23.93,23.94,541488.0,20.6159,20.6417,20.6159,20.6245,541488.0
2016-12-20 13:50:00,23.94,23.97,23.93,23.96,301713.0,20.6245,20.6504,20.6159,20.6417,301713.0
2016-12-20 14:00:00,23.96,23.97,23.95,23.96,214911.0,20.6417,20.6504,20.6331,20.6417,214911.0
2016-12-20 14:10:00,23.96,23.96,23.95,23.96,166149.0,20.6417,20.6417,20.6331,20.6417,166149.0
2016-12-20 14:20:00,23.96,23.97,23.93,23.93,386460.0,20.6417,20.6504,20.6159,20.6159,386460.0
2016-12-20 14:30:00,23.93,23.94,23.92,23.93,245598.0,20.6159,20.6245,20.6073,20.6159,245598.0
2016-12-20 14:40:00,23.93,23.94,23.9,23.91,273174.0,20.6159,20.6245,20.5901,20.5987,273174.0
2016-12-20 14:50:00,23.91,23.93,23.91,23.92,269580.0,20.5987,20.6159,20.5987,20.6073,269580.0
2016-12-20 15:00:00,23.92,23.93,23.91,23.91,287826.0,20.6073,20.6159,20.5987,20.5987,287826.0
2016-12-20 15:10:00,23.91,23.92,23.9,23.92,289494.0,20.5987,20.6073,20.5901,20.6073,289494.0
2016-12-20 15:20:00,23.92,23.93,23.91,23.92,363276.0,20.6073,20.6159,20.5987,20.6073,363276.0
2016-12-20 15:30:00,23.93,23.94,23.92,23.93,330204.0,20.6159,20.6245,20.6073,20.6159,330204.0
2016-12-20 15:40:00,23.93,23.93,23.91,23.92,469737.0,20.6159,20.6159,20.5987,20.6073,469737.0
2016-12-20 15:50:00,23.92,23.95,23.91,23.93,820524.0,20.6073,20.6331,20.5987,20.6159,820524.0
2016-12-21 09:30:00,23.92,24.0,23.89,23.92,766635.0,20.6073,20.6762,20.5814,20.6073,766635.0
2016-12-21 09:40:00,23.92,23.98,23.91,23.92,421002.0,20.6073,20.659,20.5987,20.6073,421002.0
2016-12-21 09:50:00,23.92,23.98,23.92,23.97,297360.0,20.6073,20.659,20.6073,20.6504,297360.0
2016-12-21 10:00:00,23.97,23.98,23.93,23.97,360249.0,20.6504,20.659,20.6159,20.6504,360249.0
2016-12-21 10:10:00,23.97,23.97,23.9,23.93,335478.0,20.6504,20.6504,20.5901,20.6159,335478.0
2016-12-21 10:20:00,23.93,23.93,23.89,23.91,204123.0,20.6159,20.6159,20.5814,20.5987,204123.0
2016-12-21 10:30:00,23.92,23.93,23.87,23.91,324057.0,20.6073,20.6159,20.5642,20.5987,324057.0
2016-12-21 10:40:00,23.91,23.93,23.9,23.9,250347.0,20.5987,20.6159,20.5901,20.5901,250347.0
2016-12-21 10:50:00,23.91,23.92,23.87,23.87,231291.0,20.5987,20.6073,20.5642,20.5642,231291.0
2016-12-21 11:00:00,23.87,23.91,23.87,23.88,413802.0,20.5642,20.5987,20.5642,20.5728,413802.0
2016-12-21 11:10:00,23.88,23.91,23.88,23.9,179829.0,20.5728,20.5987,20.5728,20.5901,179829.0
2016-12-21 11:20:00,23.9,23.92,23.88,23.89,256416.0,20.5901,20.6073,20.5728,20.5814,256416.0
2016-12-21 11:30:00,23.89,23.9,23.87,23.9,206448.0,20.5814,20.5901,20.5642,20.5901,206448.0
2016-12-21 11:40:00,23.9,23.9,23.87,23.88,160398.0,20.5901,20.5901,20.5642,20.5728,160398.0
2016-12-21 11:50:00,23.88,23.89,23.87,23.88,172359.0,20.5728,20.5814,20.5642,20.5728,172359.0
2016-12-21 12:00:00,23.88,23.91,23.88,23.9,295878.0,20.5728,20.5987,20.5728,20.5901,295878.0
2016-12-21 12:10:00,23.91,23.92,23.9,23.91,217695.0,20.5987,20.6073,20.5901,20.5987,217695.0
2016-12-21 12:20:00,23.91,23.91,23.89,23.91,411498.0,20.5987,20.5987,20.5814,20.5987,411498.0
2016-12-21 12:30:00,23.91,23.93,23.9,23.9,542010.0,20.5987,20.6159,20.5901,20.5901,542010.0
2016-12-21 12:40:00,23.91,23.93,23.9,23.92,143412.0,20.5987,20.6159,20.5901,20.6073,143412.0
2016-12-21 12:50:00,23.93,23.93,23.9,23.91,138288.0,20.6159,20.6159,20.5901,20.5987,138288.0
2016-12-21 13:00:00,23.91,23.91,23.9,23.9,106341.0,20.5987,20.5987,20.5901,20.5901,106341.0
2016-12-21 13:10:00,23.9,23.91,23.89,23.89,195156.0,20.5901,20.5987,20.5814,20.5814,195156.0
2016-12-21 13:20:00,23.89,23.9,23.87,23.88,134004.0,20.5814,20.5901,20.5642,20.5728,134004.0
2016-12-21 13:30:00,23.88,23.91,23.87,23.87,195495.0,20.5728,20.5987,20.5642,20.5642,195495.0
2016-12-21 13:40:00,23.87,23.89,23.87,23.89,111468.0,20.5642,20.5814,20.5642,20.5814,111468.0
2016-12-21 13:50:00,23.89,23.89,23.84,23.84,320664.0,20.5814,20.5814,20.5384,20.5384,320664.0
2016-12-21 14:00:00,23.84,23.88,23.84,23.87,138636.0,20.5384,20.5728,20.5384,20.5642,138636.0
2016-12-21 14:10:00,23.87,23.88,23.86,23.87,152187.0,20.5642,20.5728,20.5556,20.5642,152187.0
2016-12-21 14:20:00,23.87,23.88,23.86,23.86,156654.0,20.5642,20.5728,20.5556,20.5556,156654.0
2016-12-21 14:30:00,23.86,23.86,23.83,23.84,469512.0,20.5556,20.5556,20.5297,20.5384,469512.0
2016-12-21 14:40:00,23.84,23.85,23.83,23.85,226338.0,20.5384,20.547,20.5297,20.547,226338.0
2016-12-21 14:50:00,23.85,23.85,23.82,23.83,250482.0,20.547,20.547,20.5211,20.5297,250482.0
2016-12-21 15:00:00,23.83,23.84,23.81,23.81,352428.0,20.5297,20.5384,20.5125,20.5125,352428.0
2016-12-21 15:10:00,23.81,23.81,23.79,23.8,351126.0,20.5125,20.5125,20.4953,20.5039,351126.0
2016-12-21 15:20:00,23.8,23.81,23.79,23.79,363072.0,20.5039,20.5125,20.4953,20.4953,363072.0
2016-12-21 15:30:00,23.79,23.79,23.75,23.78,704883.0,20.4953,20.4953,20.4608,20.4867,704883.0
2016-12-21 15:40:00,23.78,23.81,23.78,23.8,521184.0,20.4867,20.5125,20.4867,20.5039,521184.0
2016-12-21 15:50:00,23.8,23.81,23.75,23.75,1101891.0,20.5039,20.5125,20.4608,20.4608,1101891.0
2016-12-22 09:30:00,23.75,23.75,23.67,23.67,580269.0,20.4608,20.4608,20.3919,20.3919,580269.0
2016-12-22 09:40:00,23.67,23.71,23.63,23.65,529803.0,20.3919,20.4264,20.3574,20.3747,529803.0
2016-12-22 09:50:00,23.65,23.66,23.62,23.63,394242.0,20.3747,20.3833,20.3488,20.3574,394242.0
2016-12-22 10:00:00,23.63,23.66,23.59,23.6,552207.0,20.3574,20.3833,20.323,20.3316,552207.0
2016-12-22 10:10:00,23.6,23.62,23.55,23.58,839493.0,20.3316,20.3488,20.2885,20.3144,839493.0
2016-12-22 10:20:00,23.58,23.6,23.5,23.51,910410.0,20.3144,20.3316,20.2455,20.2541,910410.0
2016-12-22 10:30:00,23.51,23.53,23.49,23.5,1055613.0,20.2541,20.2713,20.2368,20.2455,1055613.0
2016-12-22 10:40:00,23.5,23.51,23.43,23.44,819240.0,20.2455,20.2541,20.1851,20.1938,819240.0
2016-12-22 10:50:00,23.44,23.45,23.37,23.38,1064142.0,20.1938,20.2024,20.1335,20.1421,1064142.0
2016-12-22 11:00:00,23.38,23.41,23.35,23.36,861135.0,20.1421,20.1679,20.1162,20.1248,861135.0
2016-12-22 11:10:00,23.36,23.37,23.34,23.35,906261.0,20.1248,20.1335,20.1076,20.1162,906261.0
2016-12-22 11:20:00,23.35,23.35,23.3,23.31,958347.0,20.1162,20.1162,20.0731,20.0818,958347.0
2016-12-22 11:30:00,23.31,23.32,23.28,23.28,656019.0,20.0818,20.0904,20.0559,20.0559,656019.0
2016-12-22 11:40:00,23.28,23.3,23.24,23.25,841221.0,20.0559,20.0731,20.0215,20.0301,841221.0
2016-12-22 11:50:00,23.25,23.25,23.17,23.17,1103973.0,20.0301,20.0301,19.9612,19.9612,1103973.0
2016-12-22 12:00:00,23.17,23.21,23.16,23.18,978405.0,19.9612,19.9956,19.9525,19.9698,978405.0
2016-12-22 12:10:00,23.17,23.2,23.12,23.19,1054611.0,19.9612,19.987,19.9181,19.9784,1054611.0
2016-12-22 12:20:00,23.19,23.24,23.19,23.22,444825.0,19.9784,20.0215,19.9784,20.0042,444825.0
2016-12-22 12:30:00,23.22,23.25,23.2,23.21,573981.0,20.0042,20.0301,19.987,19.9956,573981.0
2016-12-22 12:40:00,23.21,23.21,23.17,23.19,450567.0,19.9956,19.9956,19.9612,19.9784,450567.0
2016-12-22 12:50:00,23.19,23.22,23.19,23.22,601056.0,19.9784,20.0042,19.9784,20.0042,601056.0
2016-12-22 13:00:00,23.22,23.25,23.2,23.25,515847.0,20.0042,20.0301,19.987,20.0301,515847.0
2016-12-22 13:10:00,23.25,23.25,23.24,23.25,532293.0,20.0301,20.0301,20.0215,20.0301,532293.0
2016-12-22 13:20:00,23.25,23.25,23.24,23.25,371811.0,20.0301,20.0301,20.0215,20.0301,371811.0
2016-12-22 13:30:00,23.25,23.25,23.18,23.22,420237.0,20.0301,20.0301,19.9698,20.0042,420237.0
2016-12-22 13:40:00,23.22,23.24,23.21,23.22,301179.0,20.0042,20.0215,19.9956,20.0042,301179.0
2016-12-22 13:50:00,23.22,23.25,23.22,23.25,221790.0,20.0042,20.0301,20.0042,20.0301,221790.0
2016-12-22 14:00:00,23.25,23.25,23.22,23.22,459723.0,20.0301,20.0301,20.0042,20.0042,459723.0
2016-12-22 14:10:00,23.22,23.24,23.21,23.22,380925.0,20.0042,20.0215,19.9956,20.0042,380925.0
2016-12-22 14:20:00,23.22,23.23,23.21,23.22,221850.0,20.0042,20.0128,19.9956,20.0042,221850.0
2016-12-22 14:30:00,23.21,23.22,23.18,23.19,426630.0,19.9956,20.0042,19.9698,19.9784,426630.0
2016-12-22 14:40:00,23.19,23.2,23.16,23.19,642465.0,19.9784,19.987,19.9525,19.9784,642465.0
2016-12-22 14:50:00,23.19,23.19,23.17,23.17,429768.0,19.9784,19.9784,19.9612,19.9612,429768.0
2016-12-22 15:00:00,23.17,23.18,23.08,23.1,975078.0,19.9612,19.9698,19.8836,19.9008,975078.0
2016-12-22 15:10:00,23.1,23.12,23.07,23.11,1062315.0,19.9008,19.9181,19.875,19.9095,1062315.0
2016-12-22 15:20:00,23.12,23.12,23.1,23.11,580746.0,19.9181,19.9181,19.9008,19.9095,580746.0
2016-12-22 15:30:00,23.11,23.15,23.1,23.14,855444.0,19.9095,19.9439,19.9008,19.9353,855444.0
2016-12-22 15:40:00,23.14,23.18,23.13,23.16,1128867.0,19.9353,19.9698,19.9267,19.9525,1128867.0
2016-12-22 15:50:00,23.16,23.2,23.16,23.19,1851159.0,19.9525,19.987,19.9525,19.9784,1851159.0
2016-12-23 09:30:00,23.14,23.25,23.13,23.21,642156.0,19.9353,20.0301,19.9267,19.9956,642156.0
2016-12-23 09:40:00,23.21,23.23,23.14,23.19,397938.0,19.9956,20.0128,19.9353,19.9784,397938.0
2016-12-23 09:50:00,23.19,23.2,23.15,23.19,488286.0,19.9784,19.987,19.9439,19.9784,488286.0
2016-12-23 10:00:00,23.19,23.2,23.16,23.17,452295.0,19.9784,19.987,19.9525,19.9612,452295.0
2016-12-23 10:10:00,23.17,23.17,23.13,23.14,417501.0,19.9612,19.9612,19.9267,19.9353,417501.0
2016-12-23 10:20:00,23.14,23.16,23.12,23.13,464037.0,19.9353,19.9525,19.9181,19.9267,464037.0
2016-12-23 10:30:00,23.12,23.17,23.12,23.17,864840.0,19.9181,19.9612,19.9181,19.9612,864840.0
2016-12-23 10:40:00,23.17,23.17,23.15,23.17,330267.0,19.9612,19.9612,19.9439,19.9612,330267.0
2016-12-23 10:50:00,23.17,23.19,23.17,23.18,351027.0,19.9612,19.9784,19.9612,19.9698,351027.0
2016-12-23 11:00:00,23.18,23.18,23.16,23.16,271605.0,19.9698,19.9698,19.9525,19.9525,271605.0
2016-12-23 11:10:00,23.16,23.17,23.16,23.16,269931.0,19.9525,19.9612,19.9525,19.9525,269931.0
2016-12-23 11:20:00,23.16,23.18,23.15,23.18,329871.0,19.9525,19.9698,19.9439,19.9698,329871.0
2016-12-23 11:30:00,23.18,23.25,23.18,23.25,386433.0,19.9698,20.0301,19.9698,20.0301,386433.0
2016-12-23 11:40:00,23.24,23.25,23.22,23.22,169200.0,20.0215,20.0301,20.0042,20.0042,169200.0
2016-12-23 11:50:00,23.23,23.23,23.18,23.2,246636.0,20.0128,20.0128,19.9698,19.987,246636.0
2016-12-23 12:00:00,23.2,23.21,23.19,23.19,140160.0,19.987,19.9956,19.9784,19.9784,140160.0
2016-12-23 12:10:00,23.19,23.2,23.17,23.18,182469.0,19.9784,19.987,19.9612,19.9698,182469.0
2016-12-23 12:20:00,23.18,23.2,23.17,23.19,127974.0,19.9698,19.987,19.9612,19.9784,127974.0
2016-12-23 12:30:00,23.2,23.21,23.19,23.19,157191.0,19.987,19.9956,19.9784,19.9784,157191.0
2016-12-23 12:40:00,23.19,23.21,23.19,23.2,156168.0,19.9784,19.9956,19.9784,19.987,156168.0
2016-12-23 12:50:00,23.2,23.23,23.19,23.19,207942.0,19.987,20.0128,19.9784,19.9784,207942.0
2016-12-23 13:00:00,23.19,23.19,23.17,23.18,102087.0,19.9784,19.9784,19.9612,19.9698,102087.0
2016-12-23 13:10:00,23.18,23.2,23.17,23.2,201240.0,19.9698,19.987,19.9612,19.987,201240.0
2016-12-23 13:20:00,23.2,23.21,23.18,23.19,184434.0,19.987,19.9956,19.9698,19.9784,184434.0
2016-12-23 13:30:00,23.19,23.2,23.18,23.19,164796.0,19.9784,19.987,19.9698,19.9784,164796.0
2016-12-23 13:40:00,23.19,23.19,23.17,23.19,134850.0,19.9784,19.9784,19.9612,19.9784,134850.0
2016-12-23 13:50:00,23.19,23.21,23.18,23.2,143058.0,19.9784,19.9956,19.9698,19.987,143058.0
2016-12-23 14:00:00,23.2,23.2,23.18,23.2,134724.0,19.987,19.987,19.9698,19.987,134724.0
2016-12-23 14:10:00,23.2,23.21,23.18,23.19,378906.0,19.987,19.9956,19.9698,19.9784,378906.0
2016-12-23 14:20:00,23.19,23.2,23.17,23.18,164331.0,19.9784,19.987,19.9612,19.9698,164331.0
2016-12-23 14:30:00,23.18,23.18,23.17,23.17,204651.0,19.9698,19.9698,19.9612,19.9612,204651.0
2016-12-23 14:40:00,23.17,23.18,23.17,23.17,173391.0,19.9612,19.9698,19.9612,19.9612,173391.0
2016-12-23 14:50:00,23.17,23.2,23.17,23.19,143778.0,19.9612,19.987,19.9612,19.9784,143778.0
2016-12-23 15:00:00,23.19,23.2,23.17,23.17,180312.0,19.9784,19.987,19.9612,19.9612,180312.0
2016-12-23 15:10:00,23.17,23.18,23.17,23.18,177132.0,19.9612,19.9698,19.9612,19.9698,177132.0
2016-12-23 15:20:00,23.17,23.18,23.16,23.17,359091.0,19.9612,19.9698,19.9525,19.9612,359091.0
2016-12-23 15:30:00,23.17,23.18,23.16,23.18,409854.0,19.9612,19.9698,19.9525,19.9698,409854.0
2016-12-23 15:40:00,23.18,23.18,23.16,23.16,601095.0,19.9698,19.9698,19.9525,19.9525,601095.0
2016-12-23 15:50:00,23.16,23.19,23.16,23.18,1294140.0,19.9525,19.9784,19.9525,19.9698,1294140.0
2016-12-27 09:30:00,23.1,23.2,23.09,23.15,822759.0,19.9008,19.987,19.8922,19.9439,822759.0
2016-12-27 09:40:00,23.15,23.2,23.09,23.14,598026.0,19.9439,19.987,19.8922,19.9353,598026.0
2016-12-27 09:50:00,23.14,23.22,23.14,23.21,479454.0,19.9353,20.0042,19.9353,19.9956,479454.0
2016-12-27 10:00:00,23.21,23.27,23.21,23.23,733737.0,19.9956,20.0473,19.9956,20.0128,733737.0
2016-12-27 10:10:00,23.23,23.25,23.2,23.21,388956.0,20.0128,20.0301,19.987,19.9956,388956.0
2016-12-27 10:20:00,23.2,23.23,23.2,23.22,350385.0,19.987,20.0128,19.987,20.0042,350385.0
2016-12-27 10:30:00,23.22,23.22,23.17,23.18,279414.0,20.0042,20.0042,19.9612,19.9698,279414.0
2016-12-27 10:40:00,23.17,23.2,23.16,23.19,265851.0,19.9612,19.987,19.9525,19.9784,265851.0
2016-12-27 10:50:00,23.19,23.21,23.18,23.19,221013.0,19.9784,19.9956,19.9698,19.9784,221013.0
2016-12-27 11:00:00,23.19,23.22,23.19,23.21,268092.0,19.9784,20.0042,19.9784,19.9956,268092.0
2016-12-27 11:10:00,23.21,23.21,23.19,23.19,212055.0,19.9956,19.9956,19.9784,19.9784,212055.0
2016-12-27 11:20:00,23.19,23.22,23.19,23.21,201663.0,19.9784,20.0042,19.9784,19.9956,201663.0
2016-12-27 11:30:00,23.21,23.22,23.19,23.2,218847.0,19.9956,20.0042,19.9784,19.987,218847.0
2016-12-27 11:40:00,23.2,23.21,23.19,23.21,281967.0,19.987,19.9956,19.9784,19.9956,281967.0
2016-12-27 11:50:00,23.21,23.22,23.2,23.21,193230.0,19.9956,20.0042,19.987,19.9956,193230.0
2016-12-27 12:00:00,23.22,23.22,23.2,23.21,252819.0,20.0042,20.0042,19.987,19.9956,252819.0
2016-12-27 12:10:00,23.21,23.21,23.2,23.21,164775.0,19.9956,19.9956,19.987,19.9956,164775.0
2016-12-27 12:20:00,23.21,23.22,23.2,23.21,326601.0,19.9956,20.0042,19.987,19.9956,326601.0
2016-12-27 12:30:00,23.21,23.25,23.21,23.25,225630.0,19.9956,20.0301,19.9956,20.0301,225630.0
2016-12-27 12:40:00,23.25,23.26,23.23,23.23,159525.0,20.0301,20.0387,20.0128,20.0128,159525.0
2016-12-27 12:50:00,23.24,23.26,23.23,23.26,202548.0,20.0215,20.0387,20.0128,20.0387,202548.0
2016-12-27 13:00:00,23.26,23.27,23.25,23.26,143727.0,20.0387,20.0473,20.0301,20.0387,143727.0
2016-12-27 13:10:00,23.26,23.26,23.25,23.26,128763.0,20.0387,20.0387,20.0301,20.0387,128763.0
2016-12-27 13:20:00,23.26,23.27,23.25,23.26,193260.0,20.0387,20.0473,20.0301,20.0387,193260.0
2016-12-27 13:30:00,23.26,23.27,23.25,23.26,185973.0,20.0387,20.0473,20.0301,20.0387,185973.0
2016-12-27 13:40:00,23.26,23.26,23.24,23.24,118836.0,20.0387,20.0387,20.0215,20.0215,118836.0
2016-12-27 13:50:00,23.24,23.25,23.23,23.23,124182.0,20.0215,20.0301,20.0128,20.0128,124182.0
2016-12-27 14:00:00,23.23,23.25,23.22,23.25,167466.0,20.0128,20.0301,20.0042,20.0301,167466.0
2016-12-27 14:10:00,23.25,23.26,23.24,23.25,222456.0,20.0301,20.0387,20.0215,20.0301,222456.0
2016-12-27 14:20:00,23.25,23.25,23.21,23.24,218400.0,20.0301,20.0301,19.9956,20.0215,218400.0
2016-12-27 14:30:00,23.24,23.24,23.22,23.24,179952.0,20.0215,20.0215,20.0042,20.0215,179952.0
2016-12-27 14:40:00,23.24,23.25,23.23,23.24,182463.0,20.0215,20.0301,20.0128,20.0215,182463.0
2016-12-27 14:50:00,23.24,23.25,23.22,23.24,164778.0,20.0215,20.0301,20.0042,20.0215,164778.0
2016-12-27 15:00:00,23.24,23.26,23.24,23.25,242853.0,20.0215,20.0387,20.0215,20.0301,242853.0
2016-12-27 15:10:00,23.25,23.25,23.24,23.24,126720.0,20.0301,20.0301,20.0215,20.0215,126720.0
2016-12-27 15:20:00,23.24,23.25,23.24,23.24,182736.0,20.0215,20.0301,20.0215,20.0215,182736.0
2016-12-27 15:30:00,23.24,23.26,23.24,23.24,401976.0,20.0215,20.0387,20.0215,20.0215,401976.0
2016-12-27 15:40:00,23.24,23.26,23.22,23.23,538239.0,20.0215,20.0387,20.0042,20.0128,538239.0
2016-12-27 15:50:00,23.22,23.25,23.22,23.24,865635.0,20.0042,20.0301,20.0042,20.0215,865635.0
2016-12-28 09:30:00,23.31,23.33,23.24,23.29,704562.0,20.0818,20.099,20.0215,20.0645,704562.0
2016-12-28 09:40:00,23.29,23.29,23.2,23.21,664674.0,20.0645,20.0645,19.987,19.9956,664674.0
2016-12-28 09:50:00,23.21,23.24,23.2,23.22,415587.0,19.9956,20.0215,19.987,20.0042,415587.0
2016-12-28 10:00:00,23.22,23.26,23.22,23.26,460800.0,20.0042,20.0387,20.0042,20.0387,460800.0
2016-12-28 10:10:00,23.26,23.29,23.25,23.28,369636.0,20.0387,20.0645,20.0301,20.0559,369636.0
2016-12-28 10:20:00,23.28,23.3,23.26,23.29,424719.0,20.0559,20.0731,20.0387,20.0645,424719.0
2016-12-28 10:30:00,23.29,23.29,23.23,23.26,312273.0,20.0645,20.0645,20.0128,20.0387,312273.0
2016-12-28 10:40:00,23.26,23.26,23.21,23.23,275640.0,20.0387,20.0387,19.9956,20.0128,275640.0
2016-12-28 10:50:00,23.23,23.29,23.23,23.28,249792.0,20.0128,20.0645,20.0128,20.0559,249792.0
2016-12-28 11:00:00,23.28,23.31,23.28,23.28,411333.0,20.0559,20.0818,20.0559,20.0559,411333.0
2016-12-28 11:10:00,23.28,23.29,23.28,23.29,254076.0,20.0559,20.0645,20.0559,20.0645,254076.0
2016-12-28 11:20:00,23.29,23.29,23.25,23.25,257670.0,20.0645,20.0645,20.0301,20.0301,257670.0
2016-12-28 11:30:00,23.25,23.25,23.2,23.22,220086.0,20.0301,20.0301,19.987,20.0042,220086.0
2016-12-28 11:40:00,23.22,23.26,23.22,23.26,332682.0,20.0042,20.0387,20.0042,20.0387,332682.0
2016-12-28 11:50:00,23.26,23.27,23.23,23.24,224499.0,20.0387,20.0473,20.0128,20.0215,224499.0
2016-12-28 12:00:00,23.24,23.24,23.21,23.22,185931.0,20.0215,20.0215,19.9956,20.0042,185931.0
2016-12-28 12:10:00,23.22,23.23,23.2,23.21,177933.0,20.0042,20.0128,19.987,19.9956,177933.0
2016-12-28 12:20:00,23.22,23.23,23.18,23.23,299019.0,20.0042,20.0128,19.9698,20.0128,299019.0
2016-12-28 12:30:00,23.22,23.23,23.17,23.18,172317.0,20.0042,20.0128,19.9612,19.9698,172317.0
2016-12-28 12:40:00,23.18,23.18,23.16,23.16,200421.0,19.9698,19.9698,19.9525,19.9525,200421.0
2016-12-28 12:50:00,23.15,23.17,23.15,23.16,162387.0,19.9439,19.9612,19.9439,19.9525,162387.0
2016-12-28 13:00:00,23.16,23.17,23.15,23.15,220119.0,19.9525,19.9612,19.9439,19.9439,220119.0
2016-12-28 13:10:00,23.15,23.16,23.15,23.15,153420.0,19.9439,19.9525,19.9439,19.9439,153420.0
2016-12-28 13:20:00,23.15,23.15,23.1,23.11,422715.0,19.9439,19.9439,19.9008,19.9095,422715.0
2016-12-28 13:30:00,23.11,23.12,23.09,23.1,286098.0,19.9095,19.9181,19.8922,19.9008,286098.0
2016-12-28 13:40:00,23.1,23.12,23.09,23.1,148794.0,19.9008,19.9181,19.8922,19.9008,148794.0
2016-12-28 13:50:00,23.11,23.12,23.1,23.1,200049.0,19.9095,19.9181,19.9008,19.9008,200049.0
2016-12-28 14:00:00,23.1,23.14,23.1,23.14,206592.0,19.9008,19.9353,19.9008,19.9353,206592.0
2016-12-28 14:10:00,23.14,23.15,23.11,23.13,216291.0,19.9353,19.9439,19.9095,19.9267,216291.0
2016-12-28 14:20:00,23.13,23.15,23.12,23.12,274128.0,19.9267,19.9439,19.9181,19.9181,274128.0
2016-12-28 14:30:00,23.12,23.13,23.11,23.11,194790.0,19.9181,19.9267,19.9095,19.9095,194790.0
2016-12-28 14:40:00,23.11,23.12,23.1,23.1,229527.0,19.9095,19.9181,19.9008,19.9008,229527.0
2016-12-28 14:50:00,23.1,23.11,23.09,23.1,287364.0,19.9008,19.9095,19.8922,19.9008,287364.0
2016-12-28 15:00:00,23.1,23.12,23.1,23.1,279351.0,19.9008,19.9181,19.9008,19.9008,279351.0
2016-12-28 15:10:00,23.1,23.11,23.1,23.1,243780.0,19.9008,19.9095,19.9008,19.9008,243780.0
2016-12-28 15:20:00,23.1,23.11,23.09,23.1,236727.0,19.9008,19.9095,19.8922,19.9008,236727.0
2016-12-28 15:30:00,23.1,23.13,23.1,23.12,404757.0,19.9008,19.9267,19.9008,19.9181,404757.0
2016-12-28 15:40:00,23.12,23.13,23.11,23.11,446973.0,19.9181,19.9267,19.9095,19.9095,446973.0
2016-12-28 15:50:00,23.11,23.12,23.1,23.1,993138.0,19.9095,19.9181,19.9008,19.9008,993138.0
2016-12-29 09:30:00,23.07,23.11,23.04,23.08,669843.0,19.875,19.9095,19.8492,19.8836,669843.0
2016-12-29 09:40:00,23.08,23.13,23.08,23.12,342276.0,19.8836,19.9267,19.8836,19.9181,342276.0
2016-12-29 09:50:00,23.11,23.14,23.11,23.13,436047.0,19.9095,19.9353,19.9095,19.9267,436047.0
2016-12-29 10:00:00,23.14,23.17,23.13,23.15,383319.0,19.9353,19.9612,19.9267,19.9439,383319.0
2016-12-29 10:10:00,23.15,23.17,23.14,23.17,220077.0,19.9439,19.9612,19.9353,19.9612,220077.0
2016-12-29 10:20:00,23.17,23.17,23.13,23.15,301116.0,19.9612,19.9612,19.9267,19.9439,301116.0
2016-12-29 10:30:00,23.15,23.15,23.13,23.14,245898.0,19.9439,19.9439,19.9267,19.9353,245898.0
2016-12-29 10:40:00,23.13,23.15,23.13,23.14,492669.0,19.9267,19.9439,19.9267,19.9353,492669.0
2016-12-29 10:50:00,23.13,23.16,23.13,23.15,265344.0,19.9267,19.9525,19.9267,19.9439,265344.0
2016-12-29 11:00:00,23.15,23.15,23.13,23.13,424230.0,19.9439,19.9439,19.9267,19.9267,424230.0
2016-12-29 11:10:00,23.13,23.13,23.11,23.13,249801.0,19.9267,19.9267,19.9095,19.9267,249801.0
2016-12-29 11:20:00,23.13,23.14,23.11,23.13,217347.0,19.9267,19.9353,19.9095,19.9267,217347.0
2016-12-29 11:30:00,23.13,23.14,23.12,23.12,362019.0,19.9267,19.9353,19.9181,19.9181,362019.0
2016-12-29 11:40:00,23.12,23.13,23.1,23.11,289146.0,19.9181,19.9267,19.9008,19.9095,289146.0
2016-12-29 11:50:00,23.11,23.12,23.1,23.11,202842.0,19.9095,19.9181,19.9008,19.9095,202842.0
2016-12-29 12:00:00,23.11,23.12,23.11,23.12,289788.0,19.9095,19.9181,19.9095,19.9181,289788.0
2016-12-29 12:10:00,23.12,23.12,23.1,23.12,162360.0,19.9181,19.9181,19.9008,19.9181,162360.0
2016-12-29 12:20:00,23.12,23.16,23.12,23.13,216771.0,19.9181,19.9525,19.9181,19.9267,216771.0
2016-12-29 12:30:00,23.13,23.14,23.12,23.12,200280.0,19.9267,19.9353,19.9181,19.9181,200280.0
2016-12-29 12:40:00,23.12,23.13,23.11,23.11,191019.0,19.9181,19.9267,19.9095,19.9095,191019.0
2016-12-29 12:50:00,23.11,23.11,23.08,23.09,259251.0,19.9095,19.9095,19.8836,19.8922,259251.0
2016-12-29 13:00:00,23.09,23.11,23.09,23.11,280461.0,19.8922,19.9095,19.8922,19.9095,280461.0
2016-12-29 13:10:00,23.11,23.12,23.1,23.1,111867.0,19.9095,19.9181,19.9008,19.9008,111867.0
2016-12-29 13:20:00,23.1,23.11,23.1,23.1,126405.0,19.9008,19.9095,19.9008,19.9008,126405.0
2016-12-29 13:30:00,23.1,23.11,23.1,23.1,156282.0,19.9008,19.9095,19.9008,19.9008,156282.0
2016-12-29 13:40:00,23.1,23.11,23.09,23.1,216846.0,19.9008,19.9095,19.8922,19.9008,216846.0
2016-12-29 13:50:00,23.1,23.11,23.09,23.11,160611.0,19.9008,19.9095,19.8922,19.9095,160611.0
2016-12-29 14:00:00,23.11,23.12,23.09,23.09,266913.0,19.9095,19.9181,19.8922,19.8922,266913.0
2016-12-29 14:10:00,23.09,23.11,23.08,23.11,197397.0,19.8922,19.9095,19.8836,19.9095,197397.0
2016-12-29 14:20:00,23.11,23.12,23.1,23.11,205239.0,19.9095,19.9181,19.9008,19.9095,205239.0
2016-12-29 14:30:00,23.12,23.12,23.1,23.11,195519.0,19.9181,19.9181,19.9008,19.9095,195519.0
2016-12-29 14:40:00,23.11,23.12,23.11,23.12,251064.0,19.9095,19.9181,19.9095,19.9181,251064.0
2016-12-29 14:50:00,23.12,23.13,23.11,23.11,172059.0,19.9181,19.9267,19.9095,19.9095,172059.0
2016-12-29 15:00:00,23.11,23.12,23.11,23.12,145941.0,19.9095,19.9181,19.9095,19.9181,145941.0
2016-12-29 15:10:00,23.11,23.12,23.11,23.11,274044.0,19.9095,19.9181,19.9095,19.9095,274044.0
2016-12-29 15:20:00,23.12,23.12,23.1,23.11,346887.0,19.9181,19.9181,19.9008,19.9095,346887.0
2016-12-29 15:30:00,23.11,23.12,23.1,23.11,312645.0,19.9095,19.9181,19.9008,19.9095,312645.0
2016-12-29 15:40:00,23.11,23.11,23.1,23.1,396897.0,19.9095,19.9095,19.9008,19.9008,396897.0
2016-12-29 15:50:00,23.1,23.11,23.08,23.09,696381.0,19.9008,19.9095,19.8836,19.8922,696381.0
2016-12-30 09:30:00,23.04,23.14,23.04,23.11,909507.0,19.8492,19.9353,19.8492,19.9095,909507.0
2016-12-30 09:40:00,23.11,23.14,23.1,23.13,506607.0,19.9095,19.9353,19.9008,19.9267,506607.0
2016-12-30 09:50:00,23.13,23.14,23.09,23.09,438096.0,19.9267,19.9353,19.8922,19.8922,438096.0
2016-12-30 10:00:00,23.09,23.1,23.08,23.09,438957.0,19.8922,19.9008,19.8836,19.8922,438957.0
2016-12-30 10:10:00,23.09,23.11,23.09,23.09,352734.0,19.8922,19.9095,19.8922,19.8922,352734.0
2016-12-30 10:20:00,23.09,23.1,23.06,23.07,375945.0,19.8922,19.9008,19.8664,19.875,375945.0
2016-12-30 10:30:00,23.07,23.1,23.06,23.07,343284.0,19.875,19.9008,19.8664,19.875,343284.0
2016-12-30 10:40:00,23.07,23.07,23.05,23.06,223674.0,19.875,19.875,19.8578,19.8664,223674.0
2016-12-30 10:50:00,23.06,23.1,23.06,23.1,241578.0,19.8664,19.9008,19.8664,19.9008,241578.0
2016-12-30 11:00:00,23.09,23.1,23.07,23.07,191409.0,19.8922,19.9008,19.875,19.875,191409.0
2016-12-30 11:10:00,23.07,23.07,23.06,23.07,294126.0,19.875,19.875,19.8664,19.875,294126.0
2016-12-30 11:20:00,23.07,23.08,23.07,23.07,223056.0,19.875,19.8836,19.875,19.875,223056.0
2016-12-30 11:30:00,23.07,23.08,23.07,23.07,115341.0,19.875,19.8836,19.875,19.875,115341.0
2016-12-30 11:40:00,23.07,23.09,23.07,23.07,165501.0,19.875,19.8922,19.875,19.875,165501.0
2016-12-30 11:50:00,23.07,23.07,23.06,23.06,174279.0,19.875,19.875,19.8664,19.8664,174279.0
2016-12-30 12:00:00,23.06,23.06,23.04,23.06,154746.0,19.8664,19.8664,19.8492,19.8664,154746.0
2016-12-30 12:10:00,23.06,23.08,23.05,23.06,181074.0,19.8664,19.8836,19.8578,19.8664,181074.0
2016-12-30 12:20:00,23.06,23.06,23.05,23.05,197829.0,19.8664,19.8664,19.8578,19.8578,197829.0
2016-12-30 12:30:00,23.05,23.06,23.04,23.04,178458.0,19.8578,19.8664,19.8492,19.8492,178458.0
2016-12-30 12:40:00,23.04,23.04,23.03,23.04,173562.0,19.8492,19.8492,19.8405,19.8492,173562.0
2016-12-30 12:50:00,23.04,23.04,23.03,23.03,125604.0,19.8492,19.8492,19.8405,19.8405,125604.0
2016-12-30 13:00:00,23.03,23.05,23.03,23.03,161694.0,19.8405,19.8578,19.8405,19.8405,161694.0
2016-12-30 13:10:00,23.03,23.05,23.03,23.05,144990.0,19.8405,19.8578,19.8405,19.8578,144990.0
2016-12-30 13:20:00,23.04,23.05,23.03,23.03,164037.0,19.8492,19.8578,19.8405,19.8405,164037.0
2016-12-30 13:30:00,23.04,23.06,23.03,23.06,183378.0,19.8492,19.8664,19.8405,19.8664,183378.0
2016-12-30 13:40:00,23.06,23.06,23.03,23.04,177993.0,19.8664,19.8664,19.8405,19.8492,177993.0
2016-12-30 13:50:00,23.04,23.04,23.03,23.03,169020.0,19.8492,19.8492,19.8405,19.8405,169020.0
2016-12-30 14:00:00,23.03,23.04,23.01,23.02,184716.0,19.8405,19.8492,19.8233,19.8319,184716.0
2016-12-30 14:10:00,23.02,23.03,23.01,23.02,196482.0,19.8319,19.8405,19.8233,19.8319,196482.0
2016-12-30 14:20:00,23.02,23.02,22.99,22.99,293982.0,19.8319,19.8319,19.8061,19.8061,293982.0
2016-12-30 14:30:00,22.99,23.0,22.99,22.99,221865.0,19.8061,19.8147,19.8061,19.8061,221865.0
2016-12-30 14:40:00,23.0,23.01,22.98,22.98,448776.0,19.8147,19.8233,19.7975,19.7975,448776.0
2016-12-30 14:50:00,22.97,23.01,22.96,22.98,309585.0,19.7889,19.8233,19.7802,19.7975,309585.0
2016-12-30 15:00:00,22.98,23.0,22.96,22.96,349767.0,19.7975,19.8147,19.7802,19.7802,349767.0
2016-12-30 15:10:00,22.96,22.98,22.94,22.97,899388.0,19.7802,19.7975,19.763,19.7889,899388.0
2016-12-30 15:20:00,22.97,22.98,22.96,22.97,542256.0,19.7889,19.7975,19.7802,19.7889,542256.0
2016-12-30 15:30:00,22.97,23.01,22.97,23.01,575760.0,19.7889,19.8233,19.7889,19.8233,575760.0
2016-12-30 15:40:00,23.01,23.03,23.01,23.01,816033.0,19.8233,19.8405,19.8233,19.8233,816033.0
2016-12-30 15:50:00,23.01,23.06,23.0,23.05,2143494.0,19.8233,19.8664,19.8147,19.8578,2143494.0
2017-01-03 09:30:00,23.08,23.08,22.76,22.77,2057688.0,19.8836,19.8836,19.6079,19.6166,2057688.0
2017-01-03 09:40:00,22.77,22.82,22.71,22.8,1023381.0,19.6166,19.6596,19.5649,19.6424,1023381.0
2017-01-03 09:50:00,22.8,22.82,22.76,22.8,892704.0,19.6424,19.6596,19.6079,19.6424,892704.0
2017-01-03 10:00:00,22.8,22.8,22.72,22.74,1132899.0,19.6424,19.6424,19.5735,19.5907,1132899.0
2017-01-03 10:10:00,22.74,22.76,22.71,22.73,1023651.0,19.5907,19.6079,19.5649,19.5821,1023651.0
2017-01-03 10:20:00,22.73,22.8,22.73,22.8,770184.0,19.5821,19.6424,19.5821,19.6424,770184.0
2017-01-03 10:30:00,22.8,22.83,22.77,22.81,853521.0,19.6424,19.6682,19.6166,19.651,853521.0
2017-01-03 10:40:00,22.81,22.86,22.81,22.85,628899.0,19.651,19.6941,19.651,19.6855,628899.0
2017-01-03 10:50:00,22.85,22.87,22.84,22.85,686640.0,19.6855,19.7027,19.6769,19.6855,686640.0
2017-01-03 11:00:00,22.85,22.87,22.83,22.85,570735.0,19.6855,19.7027,19.6682,19.6855,570735.0
2017-01-03 11:10:00,22.85,22.86,22.83,22.84,485772.0,19.6855,19.6941,19.6682,19.6769,485772.0
2017-01-03 11:20:00,22.84,22.85,22.79,22.8,558153.0,19.6769,19.6855,19.6338,19.6424,558153.0
2017-01-03 11:30:00,22.8,22.84,22.79,22.82,553434.0,19.6424,19.6769,19.6338,19.6596,553434.0
2017-01-03 11:40:00,22.82,22.84,22.81,22.83,423309.0,19.6596,19.6769,19.651,19.6682,423309.0
2017-01-03 11:50:00,22.83,22.83,22.78,22.81,642738.0,19.6682,19.6682,19.6252,19.651,642738.0
2017-01-03 12:00:00,22.81,22.84,22.81,22.83,457797.0,19.651,19.6769,19.651,19.6682,457797.0
2017-01-03 12:10:00,22.83,22.84,22.82,22.83,312402.0,19.6682,19.6769,19.6596,19.6682,312402.0
2017-01-03 12:20:00,22.83,22.83,22.78,22.79,612903.0,19.6682,19.6682,19.6252,19.6338,612903.0
2017-01-03 12:30:00,22.79,22.79,22.77,22.77,405990.0,19.6338,19.6338,19.6166,19.6166,405990.0
2017-01-03 12:40:00,22.77,22.78,22.75,22.76,462795.0,19.6166,19.6252,19.5993,19.6079,462795.0
2017-01-03 12:50:00,22.76,22.76,22.73,22.74,356691.0,19.6079,19.6079,19.5821,19.5907,356691.0
2017-01-03 13:00:00,22.74,22.75,22.73,22.75,346701.0,19.5907,19.5993,19.5821,19.5993,346701.0
2017-01-03 13:10:00,22.75,22.76,22.74,22.74,342498.0,19.5993,19.6079,19.5907,19.5907,342498.0
2017-01-03 13:20:00,22.74,22.76,22.74,22.74,348894.0,19.5907,19.6079,19.5907,19.5907,348894.0
2017-01-03 13:30:00,22.75,22.75,22.72,22.72,466176.0,19.5993,19.5993,19.5735,19.5735,466176.0
2017-01-03 13:40:00,22.72,22.73,22.68,22.69,781290.0,19.5735,19.5821,19.539,19.5476,781290.0
2017-01-03 13:50:00,22.69,22.72,22.69,22.7,509826.0,19.5476,19.5735,19.5476,19.5562,509826.0
2017-01-03 14:00:00,22.7,22.71,22.68,22.7,517827.0,19.5562,19.5649,19.539,19.5562,517827.0
2017-01-03 14:10:00,22.7,22.72,22.69,22.72,424971.0,19.5562,19.5735,19.5476,19.5735,424971.0
2017-01-03 14:20:00,22.71,22.72,22.71,22.71,384393.0,19.5649,19.5735,19.5649,19.5649,384393.0
2017-01-03 14:30:00,22.71,22.75,22.71,22.75,393189.0,19.5649,19.5993,19.5649,19.5993,393189.0
2017-01-03 14:40:00,22.75,22.78,22.75,22.77,423816.0,19.5993,19.6252,19.5993,19.6166,423816.0
2017-01-03 14:50:00,22.77,22.8,22.76,22.79,388950.0,19.6166,19.6424,19.6079,19.6338,388950.0
2017-01-03 15:00:00,22.8,22.8,22.78,22.78,298884.0,19.6424,19.6424,19.6252,19.6252,298884.0
2017-01-03 15:10:00,22.78,22.8,22.78,22.78,391551.0,19.6252,19.6424,19.6252,19.6252,391551.0
2017-01-03 15:20:00,22.78,22.78,22.76,22.78,413568.0,19.6252,19.6252,19.6079,19.6252,413568.0
2017-01-03 15:30:00,22.77,22.82,22.77,22.82,418485.0,19.6166,19.6596,19.6166,19.6596,418485.0
2017-01-03 15:40:00,22.82,22.88,22.82,22.88,1170477.0,19.6596,19.7113,19.6596,19.7113,1170477.0
2017-01-03 15:50:00,22.88,22.88,22.85,22.88,2106807.0,19.7113,19.7113,19.6855,19.7113,2106807.0
2017-01-04 09:30:00,22.89,23.03,22.87,23.01,1010316.0,19.7199,19.8405,19.7027,19.8233,1010316.0
2017-01-04 09:40:00,23.01,23.11,23.01,23.11,1002330.0,19.8233,19.9095,19.8233,19.9095,1002330.0
2017-01-04 09:50:00,23.11,23.15,23.11,23.14,809280.0,19.9095,19.9439,19.9095,19.9353,809280.0
2017-01-04 10:00:00,23.14,23.18,23.14,23.17,1168299.0,19.9353,19.9698,19.9353,19.9612,1168299.0
2017-01-04 10:10:00,23.17,23.21,23.17,23.2,707298.0,19.9612,19.9956,19.9612,19.987,707298.0
2017-01-04 10:20:00,23.2,23.2,23.17,23.18,586467.0,19.987,19.987,19.9612,19.9698,586467.0
2017-01-04 10:30:00,23.18,23.2,23.1,23.1,490209.0,19.9698,19.987,19.9008,19.9008,490209.0
2017-01-04 10:40:00,23.1,23.14,23.1,23.12,459831.0,19.9008,19.9353,19.9008,19.9181,459831.0
2017-01-04 10:50:00,23.12,23.15,23.11,23.15,403929.0,19.9181,19.9439,19.9095,19.9439,403929.0
2017-01-04 11:00:00,23.15,23.15,23.13,23.13,406299.0,19.9439,19.9439,19.9267,19.9267,406299.0
2017-01-04 11:10:00,23.13,23.16,23.13,23.16,280224.0,19.9267,19.9525,19.9267,19.9525,280224.0
2017-01-04 11:20:00,23.15,23.17,23.14,23.14,432771.0,19.9439,19.9612,19.9353,19.9353,432771.0
2017-01-04 11:30:00,23.14,23.16,23.13,23.14,346848.0,19.9353,19.9525,19.9267,19.9353,346848.0
2017-01-04 11:40:00,23.14,23.14,23.1,23.11,362430.0,19.9353,19.9353,19.9008,19.9095,362430.0
2017-01-04 11:50:00,23.11,23.14,23.1,23.12,459264.0,19.9095,19.9353,19.9008,19.9181,459264.0
2017-01-04 12:00:00,23.12,23.18,23.12,23.18,388521.0,19.9181,19.9698,19.9181,19.9698,388521.0
2017-01-04 12:10:00,23.18,23.18,23.15,23.16,297450.0,19.9698,19.9698,19.9439,19.9525,297450.0
2017-01-04 12:20:00,23.16,23.16,23.12,23.14,244632.0,19.9525,19.9525,19.9181,19.9353,244632.0
2017-01-04 12:30:00,23.14,23.14,23.1,23.1,326202.0,19.9353,19.9353,19.9008,19.9008,326202.0
2017-01-04 12:40:00,23.1,23.11,23.09,23.1,376104.0,19.9008,19.9095,19.8922,19.9008,376104.0
2017-01-04 12:50:00,23.1,23.11,23.08,23.1,257187.0,19.9008,19.9095,19.8836,19.9008,257187.0
2017-01-04 13:00:00,23.1,23.11,23.1,23.1,225384.0,19.9008,19.9095,19.9008,19.9008,225384.0
2017-01-04 13:10:00,23.1,23.12,23.1,23.11,300063.0,19.9008,19.9181,19.9008,19.9095,300063.0
2017-01-04 13:20:00,23.11,23.14,23.11,23.13,288879.0,19.9095,19.9353,19.9095,19.9267,288879.0
2017-01-04 13:30:00,23.13,23.13,23.11,23.11,291090.0,19.9267,19.9267,19.9095,19.9095,291090.0
2017-01-04 13:40:00,23.11,23.13,23.11,23.13,338373.0,19.9095,19.9267,19.9095,19.9267,338373.0
2017-01-04 13:50:00,23.13,23.13,23.1,23.11,451668.0,19.9267,19.9267,19.9008,19.9095,451668.0
2017-01-04 14:00:00,23.12,23.12,23.06,23.08,376032.0,19.9181,19.9181,19.8664,19.8836,376032.0
2017-01-04 14:10:00,23.08,23.11,23.08,23.1,309240.0,19.8836,19.9095,19.8836,19.9008,309240.0
2017-01-04 14:20:00,23.1,23.12,23.08,23.09,278025.0,19.9008,19.9181,19.8836,19.8922,278025.0
2017-01-04 14:30:00,23.09,23.1,23.07,23.08,266532.0,19.8922,19.9008,19.875,19.8836,266532.0
2017-01-04 14:40:00,23.08,23.08,23.06,23.07,462255.0,19.8836,19.8836,19.8664,19.875,462255.0
2017-01-04 14:50:00,23.07,23.08,23.06,23.07,325785.0,19.875,19.8836,19.8664,19.875,325785.0
2017-01-04 15:00:00,23.07,23.08,23.06,23.07,410394.0,19.875,19.8836,19.8664,19.875,410394.0
2017-01-04 15:10:00,23.07,23.07,23.05,23.06,346572.0,19.875,19.875,19.8578,19.8664,346572.0
2017-01-04 15:20:00,23.06,23.08,23.05,23.08,522768.0,19.8664,19.8836,19.8578,19.8836,522768.0
2017-01-04 15:30:00,23.07,23.08,23.06,23.08,476031.0,19.875,19.8836,19.8664,19.8836,476031.0
2017-01-04 15:40:00,23.08,23.09,23.04,23.05,692196.0,19.8836,19.8922,19.8492,19.8578,692196.0
2017-01-04 15:50:00,23.05,23.05,23.02,23.02,1670640.0,19.8578,19.8578,19.8319,19.8319,1670640.0
2017-01-05 09:30:00,22.81,22.86,22.71,22.78,1681938.0,19.651,19.6941,19.5649,19.6252,1681938.0
2017-01-05 09:40:00,22.79,22.89,22.78,22.86,1247904.0,19.6338,19.7199,19.6252,19.6941,1247904.0
2017-01-05 09:50:00,22.86,22.91,22.86,22.9,680814.0,19.6941,19.7372,19.6941,19.7285,680814.0
2017-01-05 10:00:00,22.91,22.95,22.89,22.95,956130.0,19.7372,19.7716,19.7199,19.7716,956130.0
2017-01-05 10:10:00,22.94,22.96,22.91,22.92,627087.0,19.763,19.7802,19.7372,19.7458,627087.0
2017-01-05 10:20:00,22.92,22.99,22.92,22.98,487326.0,19.7458,19.8061,19.7458,19.7975,487326.0
2017-01-05 10:30:00,22.98,23.01,22.96,23.0,413958.0,19.7975,19.8233,19.7802,19.8147,413958.0
2017-01-05 10:40:00,23.01,23.02,22.98,22.98,341280.0,19.8233,19.8319,19.7975,19.7975,341280.0
2017-01-05 10:50:00,22.98,23.05,22.98,23.04,294621.0,19.7975,19.8578,19.7975,19.8492,294621.0
2017-01-05 11:00:00,23.04,23.06,23.03,23.06,470277.0,19.8492,19.8664,19.8405,19.8664,470277.0
2017-01-05 11:10:00,23.06,23.08,23.04,23.06,475737.0,19.8664,19.8836,19.8492,19.8664,475737.0
2017-01-05 11:20:00,23.06,23.11,23.05,23.1,591078.0,19.8664,19.9095,19.8578,19.9008,591078.0
2017-01-05 11:30:00,23.1,23.1,23.05,23.07,450219.0,19.9008,19.9008,19.8578,19.875,450219.0
2017-01-05 11:40:00,23.07,23.08,23.05,23.07,327255.0,19.875,19.8836,19.8578,19.875,327255.0
2017-01-05 11:50:00,23.07,23.1,23.07,23.09,287955.0,19.875,19.9008,19.875,19.8922,287955.0
2017-01-05 12:00:00,23.09,23.11,23.09,23.1,278034.0,19.8922,19.9095,19.8922,19.9008,278034.0
2017-01-05 12:10:00,23.1,23.11,23.08,23.1,268542.0,19.9008,19.9095,19.8836,19.9008,268542.0
2017-01-05 12:20:00,23.1,23.1,23.05,23.07,324582.0,19.9008,19.9008,19.8578,19.875,324582.0
2017-01-05 12:30:00,23.07,23.08,23.06,23.07,188544.0,19.875,19.8836,19.8664,19.875,188544.0
2017-01-05 12:40:00,23.07,23.07,23.06,23.06,165756.0,19.875,19.875,19.8664,19.8664,165756.0
2017-01-05 12:50:00,23.06,23.07,23.03,23.07,313476.0,19.8664,19.875,19.8405,19.875,313476.0
2017-01-05 13:00:00,23.07,23.1,23.07,23.09,330798.0,19.875,19.9008,19.875,19.8922,330798.0
2017-01-05 13:10:00,23.09,23.1,23.09,23.1,151677.0,19.8922,19.9008,19.8922,19.9008,151677.0
2017-01-05 13:20:00,23.1,23.1,23.08,23.09,190140.0,19.9008,19.9008,19.8836,19.8922,190140.0
2017-01-05 13:30:00,23.09,23.09,23.05,23.05,263487.0,19.8922,19.8922,19.8578,19.8578,263487.0
2017-01-05 13:40:00,23.05,23.07,23.05,23.06,187173.0,19.8578,19.875,19.8578,19.8664,187173.0
2017-01-05 13:50:00,23.06,23.08,23.06,23.08,298800.0,19.8664,19.8836,19.8664,19.8836,298800.0
2017-01-05 14:00:00,23.07,23.09,23.07,23.08,327243.0,19.875,19.8922,19.875,19.8836,327243.0
2017-01-05 14:10:00,23.08,23.09,23.07,23.08,344214.0,19.8836,19.8922,19.875,19.8836,344214.0
2017-01-05 14:20:00,23.08,23.09,23.07,23.07,224484.0,19.8836,19.8922,19.875,19.875,224484.0
2017-01-05 14:30:00,23.07,23.08,23.06,23.07,230454.0,19.875,19.8836,19.8664,19.875,230454.0
2017-01-05 14:40:00,23.07,23.07,23.05,23.07,219633.0,19.875,19.875,19.8578,19.875,219633.0
2017-01-05 14:50:00,23.07,23.07,23.04,23.05,315756.0,19.875,19.875,19.8492,19.8578,315756.0
2017-01-05 15:00:00,23.05,23.06,23.04,23.06,322488.0,19.8578,19.8664,19.8492,19.8664,322488.0
2017-01-05 15:10:00,23.06,23.08,23.06,23.07,268113.0,19.8664,19.8836,19.8664,19.875,268113.0
2017-01-05 15:20:00,23.07,23.09,23.07,23.09,423609.0,19.875,19.8922,19.875,19.8922,423609.0
2017-01-05 15:30:00,23.09,23.11,23.09,23.1,404988.0,19.8922,19.9095,19.8922,19.9008,404988.0
2017-01-05 15:40:00,23.1,23.11,23.09,23.1,573441.0,19.9008,19.9095,19.8922,19.9008,573441.0
2017-01-05 15:50:00,23.1,23.1,23.06,23.07,1434288.0,19.9008,19.9008,19.8664,19.875,1434288.0
2017-01-06 09:30:00,22.8,22.82,22.67,22.75,2129118.0,19.6424,19.6596,19.5304,19.5993,2129118.0
2017-01-06 09:40:00,22.76,22.83,22.75,22.8,1315038.0,19.6079,19.6682,19.5993,19.6424,1315038.0
2017-01-06 09:50:00,22.8,22.82,22.75,22.76,916371.0,19.6424,19.6596,19.5993,19.6079,916371.0
2017-01-06 10:00:00,22.75,22.76,22.72,22.73,1045590.0,19.5993,19.6079,19.5735,19.5821,1045590.0
2017-01-06 10:10:00,22.73,22.76,22.72,22.74,787176.0,19.5821,19.6079,19.5735,19.5907,787176.0
2017-01-06 10:20:00,22.74,22.75,22.72,22.73,594192.0,19.5907,19.5993,19.5735,19.5821,594192.0
2017-01-06 10:30:00,22.73,22.74,22.72,22.73,550422.0,19.5821,19.5907,19.5735,19.5821,550422.0
2017-01-06 10:40:00,22.73,22.74,22.7,22.71,584898.0,19.5821,19.5907,19.5562,19.5649,584898.0
2017-01-06 10:50:00,22.71,22.71,22.68,22.68,866469.0,19.5649,19.5649,19.539,19.539,866469.0
2017-01-06 11:00:00,22.68,22.71,22.68,22.7,597270.0,19.539,19.5649,19.539,19.5562,597270.0
2017-01-06 11:10:00,22.7,22.74,22.68,22.73,636210.0,19.5562,19.5907,19.539,19.5821,636210.0
2017-01-06 11:20:00,22.73,22.73,22.71,22.73,294636.0,19.5821,19.5821,19.5649,19.5821,294636.0
2017-01-06 11:30:00,22.73,22.74,22.72,22.73,469578.0,19.5821,19.5907,19.5735,19.5821,469578.0
2017-01-06 11:40:00,22.74,22.74,22.72,22.74,357375.0,19.5907,19.5907,19.5735,19.5907,357375.0
2017-01-06 11:50:00,22.73,22.75,22.72,22.73,679494.0,19.5821,19.5993,19.5735,19.5821,679494.0
2017-01-06 12:00:00,22.73,22.77,22.72,22.77,454257.0,19.5821,19.6166,19.5735,19.6166,454257.0
2017-01-06 12:10:00,22.77,22.79,22.77,22.79,576414.0,19.6166,19.6338,19.6166,19.6338,576414.0
2017-01-06 12:20:00,22.79,22.8,22.77,22.78,368289.0,19.6338,19.6424,19.6166,19.6252,368289.0
2017-01-06 12:30:00,22.78,22.79,22.76,22.77,506655.0,19.6252,19.6338,19.6079,19.6166,506655.0
2017-01-06 12:40:00,22.76,22.78,22.76,22.76,174795.0,19.6079,19.6252,19.6079,19.6079,174795.0
2017-01-06 12:50:00,22.76,22.81,22.76,22.81,476256.0,19.6079,19.651,19.6079,19.651,476256.0
2017-01-06 13:00:00,22.81,22.82,22.79,22.8,430413.0,19.651,19.6596,19.6338,19.6424,430413.0
2017-01-06 13:10:00,22.8,22.8,22.78,22.79,366756.0,19.6424,19.6424,19.6252,19.6338,366756.0
2017-01-06 13:20:00,22.79,22.81,22.79,22.79,344463.0,19.6338,19.651,19.6338,19.6338,344463.0
2017-01-06 13:30:00,22.79,22.79,22.75,22.76,516831.0,19.6338,19.6338,19.5993,19.6079,516831.0
2017-01-06 13:40:00,22.76,22.77,22.74,22.75,477360.0,19.6079,19.6166,19.5907,19.5993,477360.0
2017-01-06 13:50:00,22.75,22.75,22.73,22.74,685527.0,19.5993,19.5993,19.5821,19.5907,685527.0
2017-01-06 14:00:00,22.74,22.75,22.74,22.75,394158.0,19.5907,19.5993,19.5907,19.5993,394158.0
2017-01-06 14:10:00,22.75,22.75,22.73,22.74,367377.0,19.5993,19.5993,19.5821,19.5907,367377.0
2017-01-06 14:20:00,22.74,22.78,22.74,22.78,791277.0,19.5907,19.6252,19.5907,19.6252,791277.0
2017-01-06 14:30:00,22.78,22.78,22.76,22.78,412545.0,19.6252,19.6252,19.6079,19.6252,412545.0
2017-01-06 14:40:00,22.78,22.79,22.77,22.77,371163.0,19.6252,19.6338,19.6166,19.6166,371163.0
2017-01-06 14:50:00,22.77,22.77,22.75,22.76,419109.0,19.6166,19.6166,19.5993,19.6079,419109.0
2017-01-06 15:00:00,22.76,22.77,22.76,22.77,362217.0,19.6079,19.6166,19.6079,19.6166,362217.0
2017-01-06 15:10:00,22.76,22.78,22.76,22.77,276273.0,19.6079,19.6252,19.6079,19.6166,276273.0
2017-01-06 15:20:00,22.77,22.77,22.75,22.75,332931.0,19.6166,19.6166,19.5993,19.5993,332931.0
2017-01-06 15:30:00,22.75,22.77,22.75,22.76,397983.0,19.5993,19.6166,19.5993,19.6079,397983.0
2017-01-06 15:40:00,22.76,22.78,22.76,22.78,582165.0,19.6079,19.6252,19.6079,19.6252,582165.0
2017-01-06 15:50:00,22.78,22.78,22.75,22.75,1435605.0,19.6252,19.6252,19.5993,19.5993,1435605.0
2017-01-09 09:30:00,22.78,22.93,22.77,22.91,1261389.0,19.6252,19.7544,19.6166,19.7372,1261389.0
2017-01-09 09:40:00,22.91,22.93,22.88,22.89,616449.0,19.7372,19.7544,19.7113,19.7199,616449.0
2017-01-09 09:50:00,22.88,22.91,22.88,22.89,765609.0,19.7113,19.7372,19.7113,19.7199,765609.0
2017-01-09 10:00:00,22.89,22.91,22.87,22.88,442092.0,19.7199,19.7372,19.7027,19.7113,442092.0
2017-01-09 10:10:00,22.88,22.91,22.88,22.91,354828.0,19.7113,19.7372,19.7113,19.7372,354828.0
2017-01-09 10:20:00,22.91,22.93,22.9,22.92,479475.0,19.7372,19.7544,19.7285,19.7458,479475.0
2017-01-09 10:30:00,22.92,22.93,22.89,22.9,393810.0,19.7458,19.7544,19.7199,19.7285,393810.0
2017-01-09 10:40:00,22.9,22.92,22.89,22.91,317793.0,19.7285,19.7458,19.7199,19.7372,317793.0
2017-01-09 10:50:00,22.91,22.91,22.89,22.9,343080.0,19.7372,19.7372,19.7199,19.7285,343080.0
2017-01-09 11:00:00,22.9,22.92,22.89,22.9,370866.0,19.7285,19.7458,19.7199,19.7285,370866.0
2017-01-09 11:10:00,22.9,22.91,22.9,22.91,276606.0,19.7285,19.7372,19.7285,19.7372,276606.0
2017-01-09 11:20:00,22.91,22.92,22.9,22.91,276555.0,19.7372,19.7458,19.7285,19.7372,276555.0
2017-01-09 11:30:00,22.91,22.91,22.9,22.91,225081.0,19.7372,19.7372,19.7285,19.7372,225081.0
2017-01-09 11:40:00,22.9,22.91,22.9,22.9,331317.0,19.7285,19.7372,19.7285,19.7285,331317.0
2017-01-09 11:50:00,22.9,22.9,22.89,22.9,207873.0,19.7285,19.7285,19.7199,19.7285,207873.0
2017-01-09 12:00:00,22.9,22.92,22.89,22.91,283827.0,19.7285,19.7458,19.7199,19.7372,283827.0
2017-01-09 12:10:00,22.91,22.92,22.9,22.9,237831.0,19.7372,19.7458,19.7285,19.7285,237831.0
2017-01-09 12:20:00,22.9,22.91,22.89,22.91,160248.0,19.7285,19.7372,19.7199,19.7372,160248.0
2017-01-09 12:30:00,22.91,22.92,22.9,22.91,253449.0,19.7372,19.7458,19.7285,19.7372,253449.0
2017-01-09 12:40:00,22.91,22.91,22.9,22.91,301053.0,19.7372,19.7372,19.7285,19.7372,301053.0
2017-01-09 12:50:00,22.91,22.92,22.91,22.91,187041.0,19.7372,19.7458,19.7372,19.7372,187041.0
2017-01-09 13:00:00,22.91,22.92,22.91,22.91,324408.0,19.7372,19.7458,19.7372,19.7372,324408.0
2017-01-09 13:10:00,22.91,22.92,22.91,22.91,168291.0,19.7372,19.7458,19.7372,19.7372,168291.0
2017-01-09 13:20:00,22.91,22.93,22.9,22.92,354405.0,19.7372,19.7544,19.7285,19.7458,354405.0
2017-01-09 13:30:00,22.92,22.93,22.92,22.93,138531.0,19.7458,19.7544,19.7458,19.7544,138531.0
2017-01-09 13:40:00,22.93,22.93,22.89,22.9,519438.0,19.7544,19.7544,19.7199,19.7285,519438.0
2017-01-09 13:50:00,22.9,22.9,22.87,22.87,203031.0,19.7285,19.7285,19.7027,19.7027,203031.0
2017-01-09 14:00:00,22.87,22.89,22.87,22.88,343788.0,19.7027,19.7199,19.7027,19.7113,343788.0
2017-01-09 14:10:00,22.88,22.88,22.84,22.84,418119.0,19.7113,19.7113,19.6769,19.6769,418119.0
2017-01-09 14:20:00,22.84,22.85,22.84,22.85,574434.0,19.6769,19.6855,19.6769,19.6855,574434.0
2017-01-09 14:30:00,22.85,22.85,22.81,22.82,492519.0,19.6855,19.6855,19.651,19.6596,492519.0
2017-01-09 14:40:00,22.82,22.83,22.8,22.83,694908.0,19.6596,19.6682,19.6424,19.6682,694908.0
2017-01-09 14:50:00,22.83,22.85,22.83,22.85,276981.0,19.6682,19.6855,19.6682,19.6855,276981.0
2017-01-09 15:00:00,22.85,22.87,22.85,22.86,335421.0,19.6855,19.7027,19.6855,19.6941,335421.0
2017-01-09 15:10:00,22.86,22.86,22.85,22.85,491553.0,19.6941,19.6941,19.6855,19.6855,491553.0
2017-01-09 15:20:00,22.85,22.88,22.85,22.88,522144.0,19.6855,19.7113,19.6855,19.7113,522144.0
2017-01-09 15:30:00,22.88,22.89,22.87,22.88,496377.0,19.7113,19.7199,19.7027,19.7113,496377.0
2017-01-09 15:40:00,22.88,22.89,22.86,22.86,907380.0,19.7113,19.7199,19.6941,19.6941,907380.0
2017-01-09 15:50:00,22.86,22.91,22.86,22.9,3451989.0,19.6941,19.7372,19.6941,19.7285,3451989.0
2017-01-10 09:30:00,22.88,22.96,22.86,22.9,1150263.0,19.7113,19.7802,19.6941,19.7285,1150263.0
2017-01-10 09:40:00,22.9,22.91,22.88,22.89,569205.0,19.7285,19.7372,19.7113,19.7199,569205.0
2017-01-10 09:50:00,22.89,22.9,22.84,22.84,681063.0,19.7199,19.7285,19.6769,19.6769,681063.0
2017-01-10 10:00:00,22.84,22.85,22.82,22.84,655329.0,19.6769,19.6855,19.6596,19.6769,655329.0
2017-01-10 10:10:00,22.84,22.95,22.83,22.89,608322.0,19.6769,19.7716,19.6682,19.7199,608322.0
2017-01-10 10:20:00,22.89,22.94,22.89,22.92,465378.0,19.7199,19.763,19.7199,19.7458,465378.0
2017-01-10 10:30:00,22.93,22.99,22.92,22.97,754776.0,19.7544,19.8061,19.7458,19.7889,754776.0
2017-01-10 10:40:00,22.97,23.01,22.97,23.0,628398.0,19.7889,19.8233,19.7889,19.8147,628398.0
2017-01-10 10:50:00,23.0,23.03,23.0,23.01,570225.0,19.8147,19.8405,19.8147,19.8233,570225.0
2017-01-10 11:00:00,23.01,23.07,23.0,23.06,631380.0,19.8233,19.875,19.8147,19.8664,631380.0
2017-01-10 11:10:00,23.07,23.08,23.03,23.07,479829.0,19.875,19.8836,19.8405,19.875,479829.0
2017-01-10 11:20:00,23.07,23.09,23.02,23.02,463776.0,19.875,19.8922,19.8319,19.8319,463776.0
2017-01-10 11:30:00,23.02,23.03,22.99,22.99,312903.0,19.8319,19.8405,19.8061,19.8061,312903.0
2017-01-10 11:40:00,22.99,22.99,22.97,22.97,491928.0,19.8061,19.8061,19.7889,19.7889,491928.0
2017-01-10 11:50:00,22.97,22.99,22.97,22.98,273855.0,19.7889,19.8061,19.7889,19.7975,273855.0
2017-01-10 12:00:00,22.98,22.98,22.95,22.97,308619.0,19.7975,19.7975,19.7716,19.7889,308619.0
2017-01-10 12:10:00,22.97,23.01,22.97,23.0,491388.0,19.7889,19.8233,19.7889,19.8147,491388.0
2017-01-10 12:20:00,23.0,23.0,22.95,22.96,341784.0,19.8147,19.8147,19.7716,19.7802,341784.0
2017-01-10 12:30:00,22.96,22.97,22.94,22.97,369897.0,19.7802,19.7889,19.763,19.7889,369897.0
2017-01-10 12:40:00,22.97,22.98,22.94,22.95,339861.0,19.7889,19.7975,19.763,19.7716,339861.0
2017-01-10 12:50:00,22.95,22.98,22.95,22.97,579513.0,19.7716,19.7975,19.7716,19.7889,579513.0
2017-01-10 13:00:00,22.97,22.97,22.94,22.95,307050.0,19.7889,19.7889,19.763,19.7716,307050.0
2017-01-10 13:10:00,22.95,22.96,22.93,22.95,296337.0,19.7716,19.7802,19.7544,19.7716,296337.0
2017-01-10 13:20:00,22.95,22.95,22.93,22.94,209181.0,19.7716,19.7716,19.7544,19.763,209181.0
2017-01-10 13:30:00,22.94,22.96,22.94,22.96,238593.0,19.763,19.7802,19.763,19.7802,238593.0
2017-01-10 13:40:00,22.96,22.96,22.9,22.91,468585.0,19.7802,19.7802,19.7285,19.7372,468585.0
2017-01-10 13:50:00,22.91,22.91,22.87,22.88,480168.0,19.7372,19.7372,19.7027,19.7113,480168.0
2017-01-10 14:00:00,22.87,22.87,22.81,22.82,708270.0,19.7027,19.7027,19.651,19.6596,708270.0
2017-01-10 14:10:00,22.82,22.84,22.79,22.84,650100.0,19.6596,19.6769,19.6338,19.6769,650100.0
2017-01-10 14:20:00,22.84,22.85,22.82,22.83,555858.0,19.6769,19.6855,19.6596,19.6682,555858.0
2017-01-10 14:30:00,22.83,22.88,22.83,22.87,495411.0,19.6682,19.7113,19.6682,19.7027,495411.0
2017-01-10 14:40:00,22.87,22.87,22.85,22.85,361647.0,19.7027,19.7027,19.6855,19.6855,361647.0
2017-01-10 14:50:00,22.85,22.86,22.84,22.85,282063.0,19.6855,19.6941,19.6769,19.6855,282063.0
2017-01-10 15:00:00,22.85,22.85,22.82,22.83,422664.0,19.6855,19.6855,19.6596,19.6682,422664.0
2017-01-10 15:10:00,22.83,22.84,22.82,22.82,482151.0,19.6682,19.6769,19.6596,19.6596,482151.0
2017-01-10 15:20:00,22.83,22.85,22.82,22.83,426150.0,19.6682,19.6855,19.6596,19.6682,426150.0
2017-01-10 15:30:00,22.83,22.86,22.83,22.84,752013.0,19.6682,19.6941,19.6682,19.6769,752013.0
2017-01-10 15:40:00,22.84,22.85,22.81,22.81,854991.0,19.6769,19.6855,19.651,19.651,854991.0
2017-01-10 15:50:00,22.82,22.83,22.74,22.75,4005039.0,19.6596,19.6682,19.5907,19.5993,4005039.0
2017-01-11 09:30:00,22.73,22.87,22.73,22.82,841218.0,19.5821,19.7027,19.5821,19.6596,841218.0
2017-01-11 09:40:00,22.82,22.87,22.78,22.82,650130.0,19.6596,19.7027,19.6252,19.6596,650130.0
2017-01-11 09:50:00,22.82,22.86,22.82,22.85,486210.0,19.6596,19.6941,19.6596,19.6855,486210.0
2017-01-11 10:00:00,22.85,22.86,22.83,22.84,326118.0,19.6855,19.6941,19.6682,19.6769,326118.0
2017-01-11 10:10:00,22.84,22.84,22.77,22.79,332235.0,19.6769,19.6769,19.6166,19.6338,332235.0
2017-01-11 10:20:00,22.79,22.79,22.76,22.77,356697.0,19.6338,19.6338,19.6079,19.6166,356697.0
2017-01-11 10:30:00,22.77,22.78,22.76,22.77,399165.0,19.6166,19.6252,19.6079,19.6166,399165.0
2017-01-11 10:40:00,22.78,22.81,22.77,22.81,396867.0,19.6252,19.651,19.6166,19.651,396867.0
2017-01-11 10:50:00,22.81,22.82,22.79,22.79,431271.0,19.651,19.6596,19.6338,19.6338,431271.0
2017-01-11 11:00:00,22.8,22.82,22.79,22.82,277461.0,19.6424,19.6596,19.6338,19.6596,277461.0
2017-01-11 11:10:00,22.82,22.85,22.82,22.84,193608.0,19.6596,19.6855,19.6596,19.6769,193608.0
2017-01-11 11:20:00,22.84,22.87,22.79,22.81,707151.0,19.6769,19.7027,19.6338,19.651,707151.0
2017-01-11 11:30:00,22.81,22.81,22.76,22.79,403926.0,19.651,19.651,19.6079,19.6338,403926.0
2017-01-11 11:40:00,22.79,22.8,22.76,22.79,315375.0,19.6338,19.6424,19.6079,19.6338,315375.0
2017-01-11 11:50:00,22.79,22.83,22.78,22.83,313620.0,19.6338,19.6682,19.6252,19.6682,313620.0
2017-01-11 12:00:00,22.83,22.84,22.79,22.81,410766.0,19.6682,19.6769,19.6338,19.651,410766.0
2017-01-11 12:10:00,22.81,22.82,22.77,22.78,330129.0,19.651,19.6596,19.6166,19.6252,330129.0
2017-01-11 12:20:00,22.78,22.79,22.74,22.78,303138.0,19.6252,19.6338,19.5907,19.6252,303138.0
2017-01-11 12:30:00,22.78,22.79,22.76,22.79,232572.0,19.6252,19.6338,19.6079,19.6338,232572.0
2017-01-11 12:40:00,22.78,22.78,22.75,22.76,253422.0,19.6252,19.6252,19.5993,19.6079,253422.0
2017-01-11 12:50:00,22.76,22.78,22.76,22.78,187872.0,19.6079,19.6252,19.6079,19.6252,187872.0
2017-01-11 13:00:00,22.78,22.78,22.76,22.76,327195.0,19.6252,19.6252,19.6079,19.6079,327195.0
2017-01-11 13:10:00,22.76,22.77,22.73,22.75,274914.0,19.6079,19.6166,19.5821,19.5993,274914.0
2017-01-11 13:20:00,22.74,22.78,22.74,22.76,302838.0,19.5907,19.6252,19.5907,19.6079,302838.0
2017-01-11 13:30:00,22.76,22.81,22.74,22.8,311298.0,19.6079,19.651,19.5907,19.6424,311298.0
2017-01-11 13:40:00,22.8,22.81,22.76,22.76,204042.0,19.6424,19.651,19.6079,19.6079,204042.0
2017-01-11 13:50:00,22.76,22.8,22.76,22.79,284982.0,19.6079,19.6424,19.6079,19.6338,284982.0
2017-01-11 14:00:00,22.79,22.8,22.78,22.78,233277.0,19.6338,19.6424,19.6252,19.6252,233277.0
2017-01-11 14:10:00,22.79,22.8,22.77,22.8,248616.0,19.6338,19.6424,19.6166,19.6424,248616.0
2017-01-11 14:20:00,22.79,22.81,22.78,22.78,310974.0,19.6338,19.651,19.6252,19.6252,310974.0
2017-01-11 14:30:00,22.79,22.81,22.78,22.81,204111.0,19.6338,19.651,19.6252,19.651,204111.0
2017-01-11 14:40:00,22.81,22.82,22.8,22.8,205791.0,19.651,19.6596,19.6424,19.6424,205791.0
2017-01-11 14:50:00,22.8,22.81,22.78,22.79,257046.0,19.6424,19.651,19.6252,19.6338,257046.0
2017-01-11 15:00:00,22.79,22.8,22.78,22.79,365964.0,19.6338,19.6424,19.6252,19.6338,365964.0
2017-01-11 15:10:00,22.79,22.81,22.78,22.8,279735.0,19.6338,19.651,19.6252,19.6424,279735.0
2017-01-11 15:20:00,22.8,22.83,22.8,22.83,332319.0,19.6424,19.6682,19.6424,19.6682,332319.0
2017-01-11 15:30:00,22.83,22.85,22.82,22.85,446577.0,19.6682,19.6855,19.6596,19.6855,446577.0
2017-01-11 15:40:00,22.85,22.86,22.83,22.85,613221.0,19.6855,19.6941,19.6682,19.6855,613221.0
2017-01-11 15:50:00,22.85,22.86,22.82,22.84,1645470.0,19.6855,19.6941,19.6596,19.6769,1645470.0
2017-01-12 09:30:00,22.79,22.85,22.74,22.84,647904.0,19.6338,19.6855,19.5907,19.6769,647904.0
2017-01-12 09:40:00,22.83,22.83,22.8,22.81,309822.0,19.6682,19.6682,19.6424,19.651,309822.0
2017-01-12 09:50:00,22.81,22.84,22.8,22.82,316065.0,19.651,19.6769,19.6424,19.6596,316065.0
2017-01-12 10:00:00,22.82,22.84,22.77,22.8,427569.0,19.6596,19.6769,19.6166,19.6424,427569.0
2017-01-12 10:10:00,22.8,22.83,22.75,22.75,266838.0,19.6424,19.6682,19.5993,19.5993,266838.0
2017-01-12 10:20:00,22.75,22.75,22.71,22.71,651894.0,19.5993,19.5993,19.5649,19.5649,651894.0
2017-01-12 10:30:00,22.72,22.73,22.71,22.71,314760.0,19.5735,19.5821,19.5649,19.5649,314760.0
2017-01-12 10:40:00,22.71,22.73,22.7,22.71,382059.0,19.5649,19.5821,19.5562,19.5649,382059.0
2017-01-12 10:50:00,22.71,22.72,22.7,22.71,391056.0,19.5649,19.5735,19.5562,19.5649,391056.0
2017-01-12 11:00:00,22.71,22.71,22.68,22.7,476394.0,19.5649,19.5649,19.539,19.5562,476394.0
2017-01-12 11:10:00,22.7,22.72,22.69,22.7,448272.0,19.5562,19.5735,19.5476,19.5562,448272.0
2017-01-12 11:20:00,22.7,22.71,22.7,22.71,324654.0,19.5562,19.5649,19.5562,19.5649,324654.0
2017-01-12 11:30:00,22.71,22.74,22.7,22.72,266100.0,19.5649,19.5907,19.5562,19.5735,266100.0
2017-01-12 11:40:00,22.73,22.73,22.7,22.7,274458.0,19.5821,19.5821,19.5562,19.5562,274458.0
2017-01-12 11:50:00,22.7,22.71,22.69,22.71,199323.0,19.5562,19.5649,19.5476,19.5649,199323.0
2017-01-12 12:00:00,22.71,22.73,22.7,22.72,257826.0,19.5649,19.5821,19.5562,19.5735,257826.0
2017-01-12 12:10:00,22.72,22.75,22.71,22.75,296484.0,19.5735,19.5993,19.5649,19.5993,296484.0
2017-01-12 12:20:00,22.75,22.75,22.73,22.73,242508.0,19.5993,19.5993,19.5821,19.5821,242508.0
2017-01-12 12:30:00,22.73,22.75,22.72,22.72,233829.0,19.5821,19.5993,19.5735,19.5735,233829.0
2017-01-12 12:40:00,22.72,22.73,22.7,22.72,288708.0,19.5735,19.5821,19.5562,19.5735,288708.0
2017-01-12 12:50:00,22.72,22.73,22.71,22.72,135978.0,19.5735,19.5821,19.5649,19.5735,135978.0
2017-01-12 13:00:00,22.72,22.73,22.69,22.7,304098.0,19.5735,19.5821,19.5476,19.5562,304098.0
2017-01-12 13:10:00,22.7,22.71,22.69,22.71,197250.0,19.5562,19.5649,19.5476,19.5649,197250.0
2017-01-12 13:20:00,22.71,22.71,22.7,22.71,251457.0,19.5649,19.5649,19.5562,19.5649,251457.0
2017-01-12 13:30:00,22.71,22.72,22.71,22.71,143481.0,19.5649,19.5735,19.5649,19.5649,143481.0
2017-01-12 13:40:00,22.71,22.72,22.71,22.71,270915.0,19.5649,19.5735,19.5649,19.5649,270915.0
2017-01-12 13:50:00,22.71,22.72,22.71,22.71,170994.0,19.5649,19.5735,19.5649,19.5649,170994.0
2017-01-12 14:00:00,22.71,22.72,22.71,22.71,188661.0,19.5649,19.5735,19.5649,19.5649,188661.0
2017-01-12 14:10:00,22.72,22.73,22.71,22.72,139050.0,19.5735,19.5821,19.5649,19.5735,139050.0
2017-01-12 14:20:00,22.72,22.73,22.7,22.71,302790.0,19.5735,19.5821,19.5562,19.5649,302790.0
2017-01-12 14:30:00,22.72,22.72,22.7,22.7,454461.0,19.5735,19.5735,19.5562,19.5562,454461.0
2017-01-12 14:40:00,22.7,22.7,22.69,22.69,314172.0,19.5562,19.5562,19.5476,19.5476,314172.0
2017-01-12 14:50:00,22.69,22.69,22.68,22.68,506277.0,19.5476,19.5476,19.539,19.539,506277.0
2017-01-12 15:00:00,22.68,22.68,22.67,22.67,569736.0,19.539,19.539,19.5304,19.5304,569736.0
2017-01-12 15:10:00,22.67,22.67,22.66,22.66,883158.0,19.5304,19.5304,19.5218,19.5218,883158.0
2017-01-12 15:20:00,22.66,22.67,22.66,22.66,448689.0,19.5218,19.5304,19.5218,19.5218,448689.0
2017-01-12 15:30:00,22.66,22.67,22.65,22.66,721059.0,19.5218,19.5304,19.5132,19.5218,721059.0
2017-01-12 15:40:00,22.66,22.67,22.65,22.66,1255803.0,19.5218,19.5304,19.5132,19.5218,1255803.0
2017-01-12 15:50:00,22.66,22.67,22.64,22.66,1932375.0,19.5218,19.5304,19.5046,19.5218,1932375.0
2017-01-13 09:30:00,22.66,22.67,22.59,22.62,812106.0,19.5218,19.5304,19.4615,19.4873,812106.0
2017-01-13 09:40:00,22.62,22.65,22.61,22.61,465207.0,19.4873,19.5132,19.4787,19.4787,465207.0
2017-01-13 09:50:00,22.62,22.64,22.57,22.57,559551.0,19.4873,19.5046,19.4442,19.4442,559551.0
2017-01-13 10:00:00,22.57,22.58,22.49,22.49,970956.0,19.4442,19.4529,19.3753,19.3753,970956.0
2017-01-13 10:10:00,22.49,22.5,22.45,22.49,1049196.0,19.3753,19.3839,19.3409,19.3753,1049196.0
2017-01-13 10:20:00,22.49,22.52,22.44,22.46,1052451.0,19.3753,19.4012,19.3323,19.3495,1052451.0
2017-01-13 10:30:00,22.46,22.51,22.45,22.47,1017039.0,19.3495,19.3926,19.3409,19.3581,1017039.0
2017-01-13 10:40:00,22.47,22.49,22.45,22.48,759483.0,19.3581,19.3753,19.3409,19.3667,759483.0
2017-01-13 10:50:00,22.48,22.49,22.45,22.45,417918.0,19.3667,19.3753,19.3409,19.3409,417918.0
2017-01-13 11:00:00,22.45,22.47,22.45,22.46,700755.0,19.3409,19.3581,19.3409,19.3495,700755.0
2017-01-13 11:10:00,22.46,22.5,22.46,22.47,477984.0,19.3495,19.3839,19.3495,19.3581,477984.0
2017-01-13 11:20:00,22.47,22.48,22.46,22.46,362943.0,19.3581,19.3667,19.3495,19.3495,362943.0
2017-01-13 11:30:00,22.46,22.53,22.46,22.51,478224.0,19.3495,19.4098,19.3495,19.3926,478224.0
2017-01-13 11:40:00,22.51,22.52,22.49,22.52,229314.0,19.3926,19.4012,19.3753,19.4012,229314.0
2017-01-13 11:50:00,22.52,22.53,22.51,22.52,287112.0,19.4012,19.4098,19.3926,19.4012,287112.0
2017-01-13 12:00:00,22.52,22.53,22.51,22.52,225651.0,19.4012,19.4098,19.3926,19.4012,225651.0
2017-01-13 12:10:00,22.52,22.52,22.49,22.49,399582.0,19.4012,19.4012,19.3753,19.3753,399582.0
2017-01-13 12:20:00,22.49,22.5,22.48,22.49,214383.0,19.3753,19.3839,19.3667,19.3753,214383.0
2017-01-13 12:30:00,22.48,22.49,22.48,22.48,351828.0,19.3667,19.3753,19.3667,19.3667,351828.0
2017-01-13 12:40:00,22.48,22.5,22.48,22.49,298314.0,19.3667,19.3839,19.3667,19.3753,298314.0
2017-01-13 12:50:00,22.49,22.49,22.48,22.49,352263.0,19.3753,19.3753,19.3667,19.3753,352263.0
2017-01-13 13:00:00,22.48,22.49,22.46,22.47,375753.0,19.3667,19.3753,19.3495,19.3581,375753.0
2017-01-13 13:10:00,22.47,22.48,22.45,22.47,451668.0,19.3581,19.3667,19.3409,19.3581,451668.0
2017-01-13 13:20:00,22.47,22.47,22.44,22.45,369609.0,19.3581,19.3581,19.3323,19.3409,369609.0
2017-01-13 13:30:00,22.45,22.45,22.42,22.44,692115.0,19.3409,19.3409,19.315,19.3323,692115.0
2017-01-13 13:40:00,22.44,22.44,22.43,22.43,297282.0,19.3323,19.3323,19.3236,19.3236,297282.0
2017-01-13 13:50:00,22.43,22.44,22.37,22.39,965157.0,19.3236,19.3323,19.2719,19.2892,965157.0
2017-01-13 14:00:00,22.39,22.42,22.39,22.41,729723.0,19.2892,19.315,19.2892,19.3064,729723.0
2017-01-13 14:10:00,22.41,22.44,22.4,22.42,508206.0,19.3064,19.3323,19.2978,19.315,508206.0
2017-01-13 14:20:00,22.42,22.43,22.41,22.41,587250.0,19.315,19.3236,19.3064,19.3064,587250.0
2017-01-13 14:30:00,22.42,22.45,22.41,22.44,469242.0,19.315,19.3409,19.3064,19.3323,469242.0
2017-01-13 14:40:00,22.44,22.44,22.43,22.43,416487.0,19.3323,19.3323,19.3236,19.3236,416487.0
2017-01-13 14:50:00,22.43,22.43,22.41,22.42,397551.0,19.3236,19.3236,19.3064,19.315,397551.0
2017-01-13 15:00:00,22.42,22.44,22.41,22.42,378498.0,19.315,19.3323,19.3064,19.315,378498.0
2017-01-13 15:10:00,22.43,22.43,22.39,22.39,540387.0,19.3236,19.3236,19.2892,19.2892,540387.0
2017-01-13 15:20:00,22.39,22.4,22.37,22.38,709305.0,19.2892,19.2978,19.2719,19.2806,709305.0
2017-01-13 15:30:00,22.38,22.41,22.37,22.4,876129.0,19.2806,19.3064,19.2719,19.2978,876129.0
2017-01-13 15:40:00,22.4,22.41,22.39,22.39,1321911.0,19.2978,19.3064,19.2892,19.2892,1321911.0
2017-01-13 15:50:00,22.39,22.39,22.36,22.37,3447051.0,19.2892,19.2892,19.2633,19.2719,3447051.0
2017-01-17 09:30:00,22.7,23.08,22.69,23.07,5291262.0,19.5562,19.8836,19.5476,19.875,5291262.0
2017-01-17 09:40:00,23.07,23.1,22.89,22.91,2939610.0,19.875,19.9008,19.7199,19.7372,2939610.0
2017-01-17 09:50:00,22.91,23.0,22.9,22.98,1135392.0,19.7372,19.8147,19.7285,19.7975,1135392.0
2017-01-17 10:00:00,22.97,23.03,22.95,23.01,949821.0,19.7889,19.8405,19.7716,19.8233,949821.0
2017-01-17 10:10:00,23.01,23.05,22.96,23.03,1113141.0,19.8233,19.8578,19.7802,19.8405,1113141.0
2017-01-17 10:20:00,23.03,23.07,23.02,23.04,634551.0,19.8405,19.875,19.8319,19.8492,634551.0
2017-01-17 10:30:00,23.05,23.07,23.04,23.07,820509.0,19.8578,19.875,19.8492,19.875,820509.0
2017-01-17 10:40:00,23.07,23.08,23.04,23.06,563103.0,19.875,19.8836,19.8492,19.8664,563103.0
2017-01-17 10:50:00,23.06,23.08,23.05,23.07,620901.0,19.8664,19.8836,19.8578,19.875,620901.0
2017-01-17 11:00:00,23.07,23.08,23.05,23.06,589335.0,19.875,19.8836,19.8578,19.8664,589335.0
2017-01-17 11:10:00,23.06,23.07,23.0,23.0,584469.0,19.8664,19.875,19.8147,19.8147,584469.0
2017-01-17 11:20:00,23.0,23.0,22.95,22.96,471531.0,19.8147,19.8147,19.7716,19.7802,471531.0
2017-01-17 11:30:00,22.96,22.96,22.93,22.96,442593.0,19.7802,19.7802,19.7544,19.7802,442593.0
2017-01-17 11:40:00,22.96,22.99,22.94,22.94,432681.0,19.7802,19.8061,19.763,19.763,432681.0
2017-01-17 11:50:00,22.94,22.94,22.91,22.91,415995.0,19.763,19.763,19.7372,19.7372,415995.0
2017-01-17 12:00:00,22.91,22.94,22.9,22.93,287133.0,19.7372,19.763,19.7285,19.7544,287133.0
2017-01-17 12:10:00,22.93,22.94,22.9,22.91,339843.0,19.7544,19.763,19.7285,19.7372,339843.0
2017-01-17 12:20:00,22.91,22.93,22.89,22.91,439839.0,19.7372,19.7544,19.7199,19.7372,439839.0
2017-01-17 12:30:00,22.91,22.91,22.87,22.88,442464.0,19.7372,19.7372,19.7027,19.7113,442464.0
2017-01-17 12:40:00,22.88,22.88,22.84,22.84,342717.0,19.7113,19.7113,19.6769,19.6769,342717.0
2017-01-17 12:50:00,22.84,22.86,22.84,22.84,378414.0,19.6769,19.6941,19.6769,19.6769,378414.0
2017-01-17 13:00:00,22.84,22.87,22.84,22.86,490287.0,19.6769,19.7027,19.6769,19.6941,490287.0
2017-01-17 13:10:00,22.86,22.87,22.85,22.86,314706.0,19.6941,19.7027,19.6855,19.6941,314706.0
2017-01-17 13:20:00,22.86,22.87,22.85,22.86,273837.0,19.6941,19.7027,19.6855,19.6941,273837.0
2017-01-17 13:30:00,22.86,22.9,22.86,22.88,583161.0,19.6941,19.7285,19.6941,19.7113,583161.0
2017-01-17 13:40:00,22.88,22.92,22.88,22.91,367176.0,19.7113,19.7458,19.7113,19.7372,367176.0
2017-01-17 13:50:00,22.91,22.91,22.88,22.9,388167.0,19.7372,19.7372,19.7113,19.7285,388167.0
2017-01-17 14:00:00,22.9,22.9,22.84,22.84,349674.0,19.7285,19.7285,19.6769,19.6769,349674.0
2017-01-17 14:10:00,22.84,22.85,22.81,22.82,287340.0,19.6769,19.6855,19.651,19.6596,287340.0
2017-01-17 14:20:00,22.82,22.83,22.8,22.8,252840.0,19.6596,19.6682,19.6424,19.6424,252840.0
2017-01-17 14:30:00,22.8,22.81,22.75,22.76,536841.0,19.6424,19.651,19.5993,19.6079,536841.0
2017-01-17 14:40:00,22.76,22.78,22.74,22.76,479190.0,19.6079,19.6252,19.5907,19.6079,479190.0
2017-01-17 14:50:00,22.76,22.76,22.73,22.74,506115.0,19.6079,19.6079,19.5821,19.5907,506115.0
2017-01-17 15:00:00,22.74,22.75,22.71,22.71,760077.0,19.5907,19.5993,19.5649,19.5649,760077.0
2017-01-17 15:10:00,22.71,22.73,22.7,22.72,718179.0,19.5649,19.5821,19.5562,19.5735,718179.0
2017-01-17 15:20:00,22.72,22.74,22.72,22.73,638529.0,19.5735,19.5907,19.5735,19.5821,638529.0
2017-01-17 15:30:00,22.73,22.81,22.73,22.78,1251069.0,19.5821,19.651,19.5821,19.6252,1251069.0
2017-01-17 15:40:00,22.78,22.84,22.78,22.83,1012683.0,19.6252,19.6769,19.6252,19.6682,1012683.0
2017-01-17 15:50:00,22.83,22.83,22.8,22.81,2081706.0,19.6682,19.6682,19.6424,19.651,2081706.0
2017-01-18 09:30:00,22.63,22.67,22.52,22.6,1736505.0,19.4959,19.5304,19.4012,19.4701,1736505.0
2017-01-18 09:40:00,22.6,22.6,22.51,22.56,869049.0,19.4701,19.4701,19.3926,19.4356,869049.0
2017-01-18 09:50:00,22.56,22.61,22.56,22.6,861213.0,19.4356,19.4787,19.4356,19.4701,861213.0
2017-01-18 10:00:00,22.61,22.64,22.56,22.56,914976.0,19.4787,19.5046,19.4356,19.4356,914976.0
2017-01-18 10:10:00,22.56,22.63,22.56,22.61,498372.0,19.4356,19.4959,19.4356,19.4787,498372.0
2017-01-18 10:20:00,22.61,22.65,22.59,22.63,419160.0,19.4787,19.5132,19.4615,19.4959,419160.0
2017-01-18 10:30:00,22.63,22.63,22.57,22.57,500427.0,19.4959,19.4959,19.4442,19.4442,500427.0
2017-01-18 10:40:00,22.57,22.58,22.55,22.56,865572.0,19.4442,19.4529,19.427,19.4356,865572.0
2017-01-18 10:50:00,22.55,22.56,22.52,22.53,835002.0,19.427,19.4356,19.4012,19.4098,835002.0
2017-01-18 11:00:00,22.54,22.57,22.53,22.56,520155.0,19.4184,19.4442,19.4098,19.4356,520155.0
2017-01-18 11:10:00,22.56,22.61,22.55,22.56,639279.0,19.4356,19.4787,19.427,19.4356,639279.0
2017-01-18 11:20:00,22.56,22.58,22.55,22.57,382695.0,19.4356,19.4529,19.427,19.4442,382695.0
2017-01-18 11:30:00,22.57,22.62,22.56,22.62,280989.0,19.4442,19.4873,19.4356,19.4873,280989.0
2017-01-18 11:40:00,22.62,22.64,22.61,22.64,261702.0,19.4873,19.5046,19.4787,19.5046,261702.0
2017-01-18 11:50:00,22.64,22.64,22.57,22.58,276990.0,19.5046,19.5046,19.4442,19.4529,276990.0
2017-01-18 12:00:00,22.58,22.61,22.57,22.6,256179.0,19.4529,19.4787,19.4442,19.4701,256179.0
2017-01-18 12:10:00,22.6,22.63,22.6,22.61,318963.0,19.4701,19.4959,19.4701,19.4787,318963.0
2017-01-18 12:20:00,22.61,22.62,22.6,22.6,254418.0,19.4787,19.4873,19.4701,19.4701,254418.0
2017-01-18 12:30:00,22.6,22.6,22.58,22.59,272478.0,19.4701,19.4701,19.4529,19.4615,272478.0
2017-01-18 12:40:00,22.58,22.59,22.55,22.58,278208.0,19.4529,19.4615,19.427,19.4529,278208.0
2017-01-18 12:50:00,22.58,22.58,22.54,22.56,311169.0,19.4529,19.4529,19.4184,19.4356,311169.0
2017-01-18 13:00:00,22.56,22.6,22.56,22.59,340404.0,19.4356,19.4701,19.4356,19.4615,340404.0
2017-01-18 13:10:00,22.59,22.6,22.58,22.59,237156.0,19.4615,19.4701,19.4529,19.4615,237156.0
2017-01-18 13:20:00,22.59,22.6,22.59,22.6,202425.0,19.4615,19.4701,19.4615,19.4701,202425.0
2017-01-18 13:30:00,22.6,22.62,22.59,22.61,383421.0,19.4701,19.4873,19.4615,19.4787,383421.0
2017-01-18 13:40:00,22.61,22.62,22.6,22.61,230847.0,19.4787,19.4873,19.4701,19.4787,230847.0
2017-01-18 13:50:00,22.61,22.62,22.56,22.57,342900.0,19.4787,19.4873,19.4356,19.4442,342900.0
2017-01-18 14:00:00,22.57,22.6,22.56,22.6,389994.0,19.4442,19.4701,19.4356,19.4701,389994.0
2017-01-18 14:10:00,22.6,22.62,22.59,22.61,343545.0,19.4701,19.4873,19.4615,19.4787,343545.0
2017-01-18 14:20:00,22.61,22.64,22.61,22.63,283470.0,19.4787,19.5046,19.4787,19.4959,283470.0
2017-01-18 14:30:00,22.63,22.65,22.63,22.64,235455.0,19.4959,19.5132,19.4959,19.5046,235455.0
2017-01-18 14:40:00,22.65,22.65,22.63,22.63,306897.0,19.5132,19.5132,19.4959,19.4959,306897.0
2017-01-18 14:50:00,22.63,22.65,22.62,22.65,198879.0,19.4959,19.5132,19.4873,19.5132,198879.0
2017-01-18 15:00:00,22.65,22.65,22.63,22.64,325170.0,19.5132,19.5132,19.4959,19.5046,325170.0
2017-01-18 15:10:00,22.64,22.65,22.63,22.65,233856.0,19.5046,19.5132,19.4959,19.5132,233856.0
2017-01-18 15:20:00,22.65,22.68,22.64,22.68,459186.0,19.5132,19.539,19.5046,19.539,459186.0
2017-01-18 15:30:00,22.68,22.68,22.64,22.68,513855.0,19.539,19.539,19.5046,19.539,513855.0
2017-01-18 15:40:00,22.68,22.7,22.67,22.7,650325.0,19.539,19.5562,19.5304,19.5562,650325.0
2017-01-18 15:50:00,22.7,22.7,22.69,22.7,1155660.0,19.5562,19.5562,19.5476,19.5562,1155660.0
2017-01-19 09:30:00,22.71,22.73,22.63,22.63,609846.0,19.5649,19.5821,19.4959,19.4959,609846.0
2017-01-19 09:40:00,22.63,22.67,22.62,22.65,235872.0,19.4959,19.5304,19.4873,19.5132,235872.0
2017-01-19 09:50:00,22.65,22.67,22.65,22.65,309687.0,19.5132,19.5304,19.5132,19.5132,309687.0
2017-01-19 10:00:00,22.65,22.66,22.61,22.61,361353.0,19.5132,19.5218,19.4787,19.4787,361353.0
2017-01-19 10:10:00,22.61,22.63,22.6,22.61,172482.0,19.4787,19.4959,19.4701,19.4787,172482.0
2017-01-19 10:20:00,22.61,22.63,22.59,22.61,292320.0,19.4787,19.4959,19.4615,19.4787,292320.0
2017-01-19 10:30:00,22.61,22.63,22.61,22.61,228399.0,19.4787,19.4959,19.4787,19.4787,228399.0
2017-01-19 10:40:00,22.61,22.61,22.59,22.61,344073.0,19.4787,19.4787,19.4615,19.4787,344073.0
2017-01-19 10:50:00,22.61,22.62,22.61,22.62,273480.0,19.4787,19.4873,19.4787,19.4873,273480.0
2017-01-19 11:00:00,22.62,22.62,22.58,22.59,597624.0,19.4873,19.4873,19.4529,19.4615,597624.0
2017-01-19 11:10:00,22.59,22.62,22.59,22.62,260613.0,19.4615,19.4873,19.4615,19.4873,260613.0
2017-01-19 11:20:00,22.61,22.63,22.59,22.59,301302.0,19.4787,19.4959,19.4615,19.4615,301302.0
2017-01-19 11:30:00,22.59,22.63,22.59,22.63,343395.0,19.4615,19.4959,19.4615,19.4959,343395.0
2017-01-19 11:40:00,22.63,22.64,22.6,22.6,188772.0,19.4959,19.5046,19.4701,19.4701,188772.0
2017-01-19 11:50:00,22.6,22.61,22.59,22.59,224790.0,19.4701,19.4787,19.4615,19.4615,224790.0
2017-01-19 12:00:00,22.59,22.6,22.59,22.6,127755.0,19.4615,19.4701,19.4615,19.4701,127755.0
2017-01-19 12:10:00,22.6,22.61,22.6,22.61,176301.0,19.4701,19.4787,19.4701,19.4787,176301.0
2017-01-19 12:20:00,22.61,22.62,22.6,22.62,179058.0,19.4787,19.4873,19.4701,19.4873,179058.0
2017-01-19 12:30:00,22.62,22.62,22.61,22.61,160983.0,19.4873,19.4873,19.4787,19.4787,160983.0
2017-01-19 12:40:00,22.61,22.61,22.6,22.61,205185.0,19.4787,19.4787,19.4701,19.4787,205185.0
2017-01-19 12:50:00,22.61,22.61,22.59,22.6,322707.0,19.4787,19.4787,19.4615,19.4701,322707.0
2017-01-19 13:00:00,22.6,22.6,22.59,22.59,259716.0,19.4701,19.4701,19.4615,19.4615,259716.0
2017-01-19 13:10:00,22.59,22.6,22.58,22.58,217926.0,19.4615,19.4701,19.4529,19.4529,217926.0
2017-01-19 13:20:00,22.58,22.58,22.57,22.58,218952.0,19.4529,19.4529,19.4442,19.4529,218952.0
2017-01-19 13:30:00,22.58,22.58,22.56,22.57,293406.0,19.4529,19.4529,19.4356,19.4442,293406.0
2017-01-19 13:40:00,22.57,22.57,22.55,22.56,177711.0,19.4442,19.4442,19.427,19.4356,177711.0
2017-01-19 13:50:00,22.56,22.56,22.53,22.54,621648.0,19.4356,19.4356,19.4098,19.4184,621648.0
2017-01-19 14:00:00,22.54,22.55,22.51,22.52,345387.0,19.4184,19.427,19.3926,19.4012,345387.0
2017-01-19 14:10:00,22.52,22.52,22.5,22.5,361353.0,19.4012,19.4012,19.3839,19.3839,361353.0
2017-01-19 14:20:00,22.5,22.52,22.5,22.51,338445.0,19.3839,19.4012,19.3839,19.3926,338445.0
2017-01-19 14:30:00,22.51,22.51,22.49,22.51,509238.0,19.3926,19.3926,19.3753,19.3926,509238.0
2017-01-19 14:40:00,22.51,22.53,22.51,22.51,315546.0,19.3926,19.4098,19.3926,19.3926,315546.0
2017-01-19 14:50:00,22.51,22.53,22.51,22.51,311151.0,19.3926,19.4098,19.3926,19.3926,311151.0
2017-01-19 15:00:00,22.51,22.53,22.51,22.51,299646.0,19.3926,19.4098,19.3926,19.3926,299646.0
2017-01-19 15:10:00,22.51,22.54,22.5,22.53,377892.0,19.3926,19.4184,19.3839,19.4098,377892.0
2017-01-19 15:20:00,22.53,22.55,22.53,22.55,327714.0,19.4098,19.427,19.4098,19.427,327714.0
2017-01-19 15:30:00,22.55,22.56,22.52,22.54,516513.0,19.427,19.4356,19.4012,19.4184,516513.0
2017-01-19 15:40:00,22.54,22.55,22.53,22.54,504702.0,19.4184,19.427,19.4098,19.4184,504702.0
2017-01-19 15:50:00,22.54,22.55,22.53,22.53,1422510.0,19.4184,19.427,19.4098,19.4098,1422510.0
2017-01-20 09:30:00,22.58,22.61,22.47,22.49,2775711.0,19.4529,19.4787,19.3581,19.3753,2775711.0
2017-01-20 09:40:00,22.49,22.51,22.45,22.48,747324.0,19.3753,19.3926,19.3409,19.3667,747324.0
2017-01-20 09:50:00,22.48,22.5,22.41,22.47,740169.0,19.3667,19.3839,19.3064,19.3581,740169.0
2017-01-20 10:00:00,22.47,22.5,22.44,22.49,398925.0,19.3581,19.3839,19.3323,19.3753,398925.0
2017-01-20 10:10:00,22.49,22.53,22.48,22.5,383319.0,19.3753,19.4098,19.3667,19.3839,383319.0
2017-01-20 10:20:00,22.51,22.51,22.47,22.48,332655.0,19.3926,19.3926,19.3581,19.3667,332655.0
2017-01-20 10:30:00,22.48,22.5,22.47,22.49,395064.0,19.3667,19.3839,19.3581,19.3753,395064.0
2017-01-20 10:40:00,22.49,22.49,22.46,22.47,517026.0,19.3753,19.3753,19.3495,19.3581,517026.0
2017-01-20 10:50:00,22.47,22.49,22.46,22.48,443988.0,19.3581,19.3753,19.3495,19.3667,443988.0
2017-01-20 11:00:00,22.48,22.48,22.44,22.44,487920.0,19.3667,19.3667,19.3323,19.3323,487920.0
2017-01-20 11:10:00,22.44,22.44,22.42,22.44,389121.0,19.3323,19.3323,19.315,19.3323,389121.0
2017-01-20 11:20:00,22.44,22.44,22.42,22.43,398235.0,19.3323,19.3323,19.315,19.3236,398235.0
2017-01-20 11:30:00,22.43,22.44,22.42,22.43,239133.0,19.3236,19.3323,19.315,19.3236,239133.0
2017-01-20 11:40:00,22.43,22.43,22.42,22.42,342696.0,19.3236,19.3236,19.315,19.315,342696.0
2017-01-20 11:50:00,22.42,22.42,22.4,22.41,527451.0,19.315,19.315,19.2978,19.3064,527451.0
2017-01-20 12:00:00,22.41,22.41,22.35,22.38,807564.0,19.3064,19.3064,19.2547,19.2806,807564.0
2017-01-20 12:10:00,22.38,22.41,22.36,22.41,688164.0,19.2806,19.3064,19.2633,19.3064,688164.0
2017-01-20 12:20:00,22.41,22.42,22.39,22.4,628299.0,19.3064,19.315,19.2892,19.2978,628299.0
2017-01-20 12:30:00,22.4,22.4,22.36,22.38,704967.0,19.2978,19.2978,19.2633,19.2806,704967.0
2017-01-20 12:40:00,22.38,22.41,22.38,22.39,557529.0,19.2806,19.3064,19.2806,19.2892,557529.0
2017-01-20 12:50:00,22.39,22.41,22.38,22.39,479535.0,19.2892,19.3064,19.2806,19.2892,479535.0
2017-01-20 13:00:00,22.39,22.4,22.38,22.38,348033.0,19.2892,19.2978,19.2806,19.2806,348033.0
2017-01-20 13:10:00,22.38,22.4,22.37,22.39,358866.0,19.2806,19.2978,19.2719,19.2892,358866.0
2017-01-20 13:20:00,22.39,22.39,22.37,22.37,231993.0,19.2892,19.2892,19.2719,19.2719,231993.0
2017-01-20 13:30:00,22.38,22.38,22.36,22.36,273864.0,19.2806,19.2806,19.2633,19.2633,273864.0
2017-01-20 13:40:00,22.36,22.38,22.36,22.36,334044.0,19.2633,19.2806,19.2633,19.2633,334044.0
2017-01-20 13:50:00,22.36,22.36,22.35,22.35,388677.0,19.2633,19.2633,19.2547,19.2547,388677.0
2017-01-20 14:00:00,22.35,22.39,22.35,22.38,369153.0,19.2547,19.2892,19.2547,19.2806,369153.0
2017-01-20 14:10:00,22.38,22.39,22.37,22.37,450129.0,19.2806,19.2892,19.2719,19.2719,450129.0
2017-01-20 14:20:00,22.37,22.38,22.35,22.35,517527.0,19.2719,19.2806,19.2547,19.2547,517527.0
2017-01-20 14:30:00,22.35,22.37,22.35,22.35,383955.0,19.2547,19.2719,19.2547,19.2547,383955.0
2017-01-20 14:40:00,22.35,22.37,22.35,22.35,640674.0,19.2547,19.2719,19.2547,19.2547,640674.0
2017-01-20 14:50:00,22.35,22.36,22.35,22.36,359841.0,19.2547,19.2633,19.2547,19.2633,359841.0
2017-01-20 15:00:00,22.36,22.37,22.36,22.37,793749.0,19.2633,19.2719,19.2633,19.2719,793749.0
2017-01-20 15:10:00,22.37,22.38,22.35,22.35,1032132.0,19.2719,19.2806,19.2547,19.2547,1032132.0
2017-01-20 15:20:00,22.35,22.37,22.35,22.35,877917.0,19.2547,19.2719,19.2547,19.2547,877917.0
2017-01-20 15:30:00,22.35,22.38,22.34,22.38,709560.0,19.2547,19.2806,19.2461,19.2806,709560.0
2017-01-20 15:40:00,22.38,22.4,22.37,22.4,948084.0,19.2806,19.2978,19.2719,19.2978,948084.0
2017-01-20 15:50:00,22.4,22.4,22.35,22.39,3352617.0,19.2978,19.2978,19.2547,19.2892,3352617.0
2017-01-23 09:30:00,22.34,22.37,22.22,22.35,1760349.0,19.2461,19.2719,19.1427,19.2547,1760349.0
2017-01-23 09:40:00,22.35,22.37,22.31,22.37,431112.0,19.2547,19.2719,19.2203,19.2719,431112.0
2017-01-23 09:50:00,22.37,22.39,22.35,22.37,473709.0,19.2719,19.2892,19.2547,19.2719,473709.0
2017-01-23 10:00:00,22.37,22.39,22.32,22.32,474279.0,19.2719,19.2892,19.2289,19.2289,474279.0
2017-01-23 10:10:00,22.31,22.33,22.3,22.31,440379.0,19.2203,19.2375,19.2116,19.2203,440379.0
2017-01-23 10:20:00,22.31,22.32,22.29,22.29,269454.0,19.2203,19.2289,19.203,19.203,269454.0
2017-01-23 10:30:00,22.29,22.31,22.28,22.3,359934.0,19.203,19.2203,19.1944,19.2116,359934.0
2017-01-23 10:40:00,22.3,22.31,22.23,22.24,519345.0,19.2116,19.2203,19.1513,19.16,519345.0
2017-01-23 10:50:00,22.24,22.27,22.22,22.25,490716.0,19.16,19.1858,19.1427,19.1686,490716.0
2017-01-23 11:00:00,22.26,22.29,22.25,22.28,290499.0,19.1772,19.203,19.1686,19.1944,290499.0
2017-01-23 11:10:00,22.28,22.28,22.23,22.24,388671.0,19.1944,19.1944,19.1513,19.16,388671.0
2017-01-23 11:20:00,22.24,22.24,22.2,22.23,626079.0,19.16,19.16,19.1255,19.1513,626079.0
2017-01-23 11:30:00,22.23,22.27,22.23,22.25,332271.0,19.1513,19.1858,19.1513,19.1686,332271.0
2017-01-23 11:40:00,22.25,22.26,22.22,22.23,338838.0,19.1686,19.1772,19.1427,19.1513,338838.0
2017-01-23 11:50:00,22.23,22.27,22.22,22.24,379236.0,19.1513,19.1858,19.1427,19.16,379236.0
2017-01-23 12:00:00,22.24,22.25,22.22,22.24,388497.0,19.16,19.1686,19.1427,19.16,388497.0
2017-01-23 12:10:00,22.24,22.25,22.23,22.24,309576.0,19.16,19.1686,19.1513,19.16,309576.0
2017-01-23 12:20:00,22.25,22.25,22.22,22.22,330390.0,19.1686,19.1686,19.1427,19.1427,330390.0
2017-01-23 12:30:00,22.22,22.24,22.22,22.22,244611.0,19.1427,19.16,19.1427,19.1427,244611.0
2017-01-23 12:40:00,22.22,22.24,22.22,22.22,349230.0,19.1427,19.16,19.1427,19.1427,349230.0
2017-01-23 12:50:00,22.22,22.24,22.22,22.24,325458.0,19.1427,19.16,19.1427,19.16,325458.0
2017-01-23 13:00:00,22.24,22.25,22.23,22.24,427656.0,19.16,19.1686,19.1513,19.16,427656.0
2017-01-23 13:10:00,22.24,22.24,22.22,22.24,238488.0,19.16,19.16,19.1427,19.16,238488.0
2017-01-23 13:20:00,22.24,22.24,22.22,22.23,176613.0,19.16,19.16,19.1427,19.1513,176613.0
2017-01-23 13:30:00,22.23,22.28,22.22,22.28,257718.0,19.1513,19.1944,19.1427,19.1944,257718.0
2017-01-23 13:40:00,22.28,22.29,22.24,22.25,280047.0,19.1944,19.203,19.16,19.1686,280047.0
2017-01-23 13:50:00,22.25,22.25,22.21,22.22,518637.0,19.1686,19.1686,19.1341,19.1427,518637.0
2017-01-23 14:00:00,22.22,22.23,22.21,22.21,254622.0,19.1427,19.1513,19.1341,19.1341,254622.0
2017-01-23 14:10:00,22.21,22.21,22.2,22.21,457695.0,19.1341,19.1341,19.1255,19.1341,457695.0
2017-01-23 14:20:00,22.21,22.23,22.21,22.22,172548.0,19.1341,19.1513,19.1341,19.1427,172548.0
2017-01-23 14:30:00,22.22,22.24,22.22,22.23,223341.0,19.1427,19.16,19.1427,19.1513,223341.0
2017-01-23 14:40:00,22.23,22.25,22.22,22.23,248127.0,19.1513,19.1686,19.1427,19.1513,248127.0
2017-01-23 14:50:00,22.23,22.24,22.23,22.23,317016.0,19.1513,19.16,19.1513,19.1513,317016.0
2017-01-23 15:00:00,22.23,22.24,22.22,22.23,218475.0,19.1513,19.16,19.1427,19.1513,218475.0
2017-01-23 15:10:00,22.23,22.23,22.2,22.2,466047.0,19.1513,19.1513,19.1255,19.1255,466047.0
2017-01-23 15:20:00,22.2,22.21,22.19,22.2,1002231.0,19.1255,19.1341,19.1169,19.1255,1002231.0
2017-01-23 15:30:00,22.2,22.23,22.19,22.23,505758.0,19.1255,19.1513,19.1169,19.1513,505758.0
2017-01-23 15:40:00,22.23,22.25,22.23,22.24,553575.0,19.1513,19.1686,19.1513,19.16,553575.0
2017-01-23 15:50:00,22.24,22.24,22.2,22.22,1247391.0,19.16,19.16,19.1255,19.1427,1247391.0
2017-01-24 09:30:00,22.3,22.37,22.25,22.33,1027176.0,19.2116,19.2719,19.1686,19.2375,1027176.0
2017-01-24 09:40:00,22.33,22.34,22.3,22.31,377307.0,19.2375,19.2461,19.2116,19.2203,377307.0
2017-01-24 09:50:00,22.31,22.33,22.29,22.3,688185.0,19.2203,19.2375,19.203,19.2116,688185.0
2017-01-24 10:00:00,22.3,22.3,22.23,22.23,545592.0,19.2116,19.2116,19.1513,19.1513,545592.0
2017-01-24 10:10:00,22.23,22.25,22.22,22.25,694470.0,19.1513,19.1686,19.1427,19.1686,694470.0
2017-01-24 10:20:00,22.25,22.28,22.22,22.27,721884.0,19.1686,19.1944,19.1427,19.1858,721884.0
2017-01-24 10:30:00,22.27,22.31,22.27,22.28,1114881.0,19.1858,19.2203,19.1858,19.1944,1114881.0
2017-01-24 10:40:00,22.28,22.29,22.26,22.26,318573.0,19.1944,19.203,19.1772,19.1772,318573.0
2017-01-24 10:50:00,22.26,22.29,22.26,22.27,270228.0,19.1772,19.203,19.1772,19.1858,270228.0
2017-01-24 11:00:00,22.27,22.29,22.26,22.29,413919.0,19.1858,19.203,19.1772,19.203,413919.0
2017-01-24 11:10:00,22.29,22.3,22.29,22.3,384507.0,19.203,19.2116,19.203,19.2116,384507.0
2017-01-24 11:20:00,22.3,22.3,22.29,22.3,299037.0,19.2116,19.2116,19.203,19.2116,299037.0
2017-01-24 11:30:00,22.3,22.31,22.28,22.3,336147.0,19.2116,19.2203,19.1944,19.2116,336147.0
2017-01-24 11:40:00,22.3,22.3,22.29,22.3,578406.0,19.2116,19.2116,19.203,19.2116,578406.0
2017-01-24 11:50:00,22.3,22.33,22.3,22.33,911604.0,19.2116,19.2375,19.2116,19.2375,911604.0
2017-01-24 12:00:00,22.33,22.34,22.31,22.34,762735.0,19.2375,19.2461,19.2203,19.2461,762735.0
2017-01-24 12:10:00,22.34,22.42,22.3,22.42,719937.0,19.2461,19.315,19.2116,19.315,719937.0
2017-01-24 12:20:00,22.42,22.44,22.41,22.43,660213.0,19.315,19.3323,19.3064,19.3236,660213.0
2017-01-24 12:30:00,22.43,22.44,22.41,22.44,727005.0,19.3236,19.3323,19.3064,19.3323,727005.0
2017-01-24 12:40:00,22.44,22.44,22.41,22.42,799227.0,19.3323,19.3323,19.3064,19.315,799227.0
2017-01-24 12:50:00,22.42,22.44,22.42,22.43,539973.0,19.315,19.3323,19.315,19.3236,539973.0
2017-01-24 13:00:00,22.43,22.46,22.42,22.44,451902.0,19.3236,19.3495,19.315,19.3323,451902.0
2017-01-24 13:10:00,22.44,22.45,22.39,22.41,571512.0,19.3323,19.3409,19.2892,19.3064,571512.0
2017-01-24 13:20:00,22.41,22.44,22.39,22.41,847128.0,19.3064,19.3323,19.2892,19.3064,847128.0
2017-01-24 13:30:00,22.41,22.44,22.4,22.41,355848.0,19.3064,19.3323,19.2978,19.3064,355848.0
2017-01-24 13:40:00,22.41,22.44,22.41,22.43,564324.0,19.3064,19.3323,19.3064,19.3236,564324.0
2017-01-24 13:50:00,22.43,22.43,22.39,22.39,371115.0,19.3236,19.3236,19.2892,19.2892,371115.0
2017-01-24 14:00:00,22.39,22.39,22.35,22.36,658293.0,19.2892,19.2892,19.2547,19.2633,658293.0
2017-01-24 14:10:00,22.36,22.37,22.34,22.34,407520.0,19.2633,19.2719,19.2461,19.2461,407520.0
2017-01-24 14:20:00,22.34,22.35,22.32,22.33,443787.0,19.2461,19.2547,19.2289,19.2375,443787.0
2017-01-24 14:30:00,22.33,22.35,22.33,22.34,403467.0,19.2375,19.2547,19.2375,19.2461,403467.0
2017-01-24 14:40:00,22.34,22.38,22.34,22.37,362052.0,19.2461,19.2806,19.2461,19.2719,362052.0
2017-01-24 14:50:00,22.37,22.4,22.37,22.37,399960.0,19.2719,19.2978,19.2719,19.2719,399960.0
2017-01-24 15:00:00,22.37,22.41,22.37,22.4,409344.0,19.2719,19.3064,19.2719,19.2978,409344.0
2017-01-24 15:10:00,22.4,22.41,22.37,22.39,460485.0,19.2978,19.3064,19.2719,19.2892,460485.0
2017-01-24 15:20:00,22.39,22.41,22.38,22.41,406227.0,19.2892,19.3064,19.2806,19.3064,406227.0
2017-01-24 15:30:00,22.41,22.43,22.41,22.43,855072.0,19.3064,19.3236,19.3064,19.3236,855072.0
2017-01-24 15:40:00,22.43,22.45,22.41,22.44,1018659.0,19.3236,19.3409,19.3064,19.3323,1018659.0
2017-01-24 15:50:00,22.44,22.47,22.44,22.46,1901619.0,19.3323,19.3581,19.3323,19.3495,1901619.0
2017-01-25 09:30:00,22.51,22.58,22.5,22.57,798615.0,19.3926,19.4529,19.3839,19.4442,798615.0
2017-01-25 09:40:00,22.57,22.57,22.49,22.49,408702.0,19.4442,19.4442,19.3753,19.3753,408702.0
2017-01-25 09:50:00,22.49,22.5,22.46,22.49,540378.0,19.3753,19.3839,19.3495,19.3753,540378.0
2017-01-25 10:00:00,22.49,22.51,22.46,22.46,650949.0,19.3753,19.3926,19.3495,19.3495,650949.0
2017-01-25 10:10:00,22.46,22.47,22.42,22.44,616314.0,19.3495,19.3581,19.315,19.3323,616314.0
2017-01-25 10:20:00,22.44,22.48,22.44,22.47,355974.0,19.3323,19.3667,19.3323,19.3581,355974.0
2017-01-25 10:30:00,22.48,22.49,22.44,22.44,316839.0,19.3667,19.3753,19.3323,19.3323,316839.0
2017-01-25 10:40:00,22.44,22.44,22.4,22.41,468909.0,19.3323,19.3323,19.2978,19.3064,468909.0
2017-01-25 10:50:00,22.41,22.42,22.4,22.42,321267.0,19.3064,19.315,19.2978,19.315,321267.0
2017-01-25 11:00:00,22.42,22.43,22.41,22.42,580494.0,19.315,19.3236,19.3064,19.315,580494.0
2017-01-25 11:10:00,22.42,22.43,22.41,22.41,435846.0,19.315,19.3236,19.3064,19.3064,435846.0
2017-01-25 11:20:00,22.41,22.42,22.39,22.4,412404.0,19.3064,19.315,19.2892,19.2978,412404.0
2017-01-25 11:30:00,22.4,22.41,22.36,22.38,467166.0,19.2978,19.3064,19.2633,19.2806,467166.0
2017-01-25 11:40:00,22.38,22.41,22.38,22.38,395949.0,19.2806,19.3064,19.2806,19.2806,395949.0
2017-01-25 11:50:00,22.38,22.39,22.37,22.38,358449.0,19.2806,19.2892,19.2719,19.2806,358449.0
2017-01-25 12:00:00,22.38,22.41,22.38,22.4,343668.0,19.2806,19.3064,19.2806,19.2978,343668.0
2017-01-25 12:10:00,22.4,22.41,22.39,22.4,227592.0,19.2978,19.3064,19.2892,19.2978,227592.0
2017-01-25 12:20:00,22.4,22.43,22.4,22.43,163521.0,19.2978,19.3236,19.2978,19.3236,163521.0
2017-01-25 12:30:00,22.43,22.44,22.42,22.43,213147.0,19.3236,19.3323,19.315,19.3236,213147.0
2017-01-25 12:40:00,22.43,22.43,22.42,22.42,174432.0,19.3236,19.3236,19.315,19.315,174432.0
2017-01-25 12:50:00,22.42,22.43,22.41,22.42,371553.0,19.315,19.3236,19.3064,19.315,371553.0
2017-01-25 13:00:00,22.42,22.42,22.41,22.41,311058.0,19.315,19.315,19.3064,19.3064,311058.0
2017-01-25 13:10:00,22.41,22.41,22.39,22.39,328701.0,19.3064,19.3064,19.2892,19.2892,328701.0
2017-01-25 13:20:00,22.39,22.39,22.37,22.37,302226.0,19.2892,19.2892,19.2719,19.2719,302226.0
2017-01-25 13:30:00,22.37,22.39,22.36,22.38,285792.0,19.2719,19.2892,19.2633,19.2806,285792.0
2017-01-25 13:40:00,22.38,22.4,22.37,22.39,273486.0,19.2806,19.2978,19.2719,19.2892,273486.0
2017-01-25 13:50:00,22.39,22.41,22.39,22.39,258453.0,19.2892,19.3064,19.2892,19.2892,258453.0
2017-01-25 14:00:00,22.39,22.4,22.38,22.38,243006.0,19.2892,19.2978,19.2806,19.2806,243006.0
2017-01-25 14:10:00,22.38,22.39,22.36,22.36,328155.0,19.2806,19.2892,19.2633,19.2633,328155.0
2017-01-25 14:20:00,22.36,22.37,22.36,22.36,323625.0,19.2633,19.2719,19.2633,19.2633,323625.0
2017-01-25 14:30:00,22.36,22.37,22.34,22.34,329808.0,19.2633,19.2719,19.2461,19.2461,329808.0
2017-01-25 14:40:00,22.34,22.35,22.32,22.34,422769.0,19.2461,19.2547,19.2289,19.2461,422769.0
2017-01-25 14:50:00,22.34,22.34,22.32,22.34,444909.0,19.2461,19.2461,19.2289,19.2461,444909.0
2017-01-25 15:00:00,22.34,22.36,22.33,22.34,531393.0,19.2461,19.2633,19.2375,19.2461,531393.0
2017-01-25 15:10:00,22.34,22.35,22.33,22.34,404928.0,19.2461,19.2547,19.2375,19.2461,404928.0
2017-01-25 15:20:00,22.34,22.35,22.33,22.33,558972.0,19.2461,19.2547,19.2375,19.2375,558972.0
2017-01-25 15:30:00,22.33,22.34,22.32,22.33,596151.0,19.2375,19.2461,19.2289,19.2375,596151.0
2017-01-25 15:40:00,22.33,22.34,22.33,22.33,556800.0,19.2375,19.2461,19.2375,19.2375,556800.0
2017-01-25 15:50:00,22.33,22.34,22.26,22.3,2917680.0,19.2375,19.2461,19.1772,19.2116,2917680.0
2017-01-26 09:30:00,22.38,22.41,22.22,22.24,1329252.0,19.2806,19.3064,19.1427,19.16,1329252.0
2017-01-26 09:40:00,22.24,22.34,22.23,22.33,471615.0,19.16,19.2461,19.1513,19.2375,471615.0
2017-01-26 09:50:00,22.33,22.37,22.32,22.37,478617.0,19.2375,19.2719,19.2289,19.2719,478617.0
2017-01-26 10:00:00,22.37,22.37,22.33,22.33,275523.0,19.2719,19.2719,19.2375,19.2375,275523.0
2017-01-26 10:10:00,22.33,22.33,22.28,22.31,378753.0,19.2375,19.2375,19.1944,19.2203,378753.0
2017-01-26 10:20:00,22.31,22.33,22.31,22.32,263892.0,19.2203,19.2375,19.2203,19.2289,263892.0
2017-01-26 10:30:00,22.33,22.34,22.31,22.33,231207.0,19.2375,19.2461,19.2203,19.2375,231207.0
2017-01-26 10:40:00,22.33,22.34,22.26,22.29,486507.0,19.2375,19.2461,19.1772,19.203,486507.0
2017-01-26 10:50:00,22.28,22.32,22.28,22.32,325572.0,19.1944,19.2289,19.1944,19.2289,325572.0
2017-01-26 11:00:00,22.32,22.32,22.29,22.3,451074.0,19.2289,19.2289,19.203,19.2116,451074.0
2017-01-26 11:10:00,22.3,22.31,22.27,22.3,284919.0,19.2116,19.2203,19.1858,19.2116,284919.0
2017-01-26 11:20:00,22.3,22.33,22.3,22.33,340098.0,19.2116,19.2375,19.2116,19.2375,340098.0
2017-01-26 11:30:00,22.33,22.35,22.33,22.33,381759.0,19.2375,19.2547,19.2375,19.2375,381759.0
2017-01-26 11:40:00,22.33,22.34,22.32,22.33,217686.0,19.2375,19.2461,19.2289,19.2375,217686.0
2017-01-26 11:50:00,22.34,22.35,22.32,22.32,374451.0,19.2461,19.2547,19.2289,19.2289,374451.0
2017-01-26 12:00:00,22.32,22.33,22.32,22.33,263904.0,19.2289,19.2375,19.2289,19.2375,263904.0
2017-01-26 12:10:00,22.32,22.33,22.32,22.32,132924.0,19.2289,19.2375,19.2289,19.2289,132924.0
2017-01-26 12:20:00,22.32,22.33,22.3,22.32,226824.0,19.2289,19.2375,19.2116,19.2289,226824.0
2017-01-26 12:30:00,22.32,22.32,22.29,22.3,246990.0,19.2289,19.2289,19.203,19.2116,246990.0
2017-01-26 12:40:00,22.3,22.33,22.3,22.33,199341.0,19.2116,19.2375,19.2116,19.2375,199341.0
2017-01-26 12:50:00,22.33,22.34,22.33,22.34,255819.0,19.2375,19.2461,19.2375,19.2461,255819.0
2017-01-26 13:00:00,22.34,22.34,22.33,22.33,162516.0,19.2461,19.2461,19.2375,19.2375,162516.0
2017-01-26 13:10:00,22.33,22.34,22.32,22.33,187146.0,19.2375,19.2461,19.2289,19.2375,187146.0
2017-01-26 13:20:00,22.34,22.34,22.33,22.33,182379.0,19.2461,19.2461,19.2375,19.2375,182379.0
2017-01-26 13:30:00,22.33,22.35,22.32,22.33,290694.0,19.2375,19.2547,19.2289,19.2375,290694.0
2017-01-26 13:40:00,22.33,22.34,22.32,22.33,139083.0,19.2375,19.2461,19.2289,19.2375,139083.0
2017-01-26 13:50:00,22.33,22.34,22.3,22.33,333057.0,19.2375,19.2461,19.2116,19.2375,333057.0
2017-01-26 14:00:00,22.33,22.33,22.29,22.31,272133.0,19.2375,19.2375,19.203,19.2203,272133.0
2017-01-26 14:10:00,22.31,22.32,22.29,22.29,274674.0,19.2203,19.2289,19.203,19.203,274674.0
2017-01-26 14:20:00,22.29,22.32,22.28,22.31,500568.0,19.203,19.2289,19.1944,19.2203,500568.0
2017-01-26 14:30:00,22.31,22.32,22.3,22.31,289608.0,19.2203,19.2289,19.2116,19.2203,289608.0
2017-01-26 14:40:00,22.31,22.32,22.29,22.3,412386.0,19.2203,19.2289,19.203,19.2116,412386.0
2017-01-26 14:50:00,22.3,22.3,22.26,22.27,553392.0,19.2116,19.2116,19.1772,19.1858,553392.0
2017-01-26 15:00:00,22.27,22.27,22.21,22.23,922200.0,19.1858,19.1858,19.1341,19.1513,922200.0
2017-01-26 15:10:00,22.23,22.26,22.23,22.26,367218.0,19.1513,19.1772,19.1513,19.1772,367218.0
2017-01-26 15:20:00,22.26,22.26,22.24,22.25,482499.0,19.1772,19.1772,19.16,19.1686,482499.0
2017-01-26 15:30:00,22.25,22.28,22.24,22.26,692298.0,19.1686,19.1944,19.16,19.1772,692298.0
2017-01-26 15:40:00,22.26,22.27,22.24,22.25,789000.0,19.1772,19.1858,19.16,19.1686,789000.0
2017-01-26 15:50:00,22.25,22.25,22.21,22.24,1765131.0,19.1686,19.1686,19.1341,19.16,1765131.0
2017-01-27 09:30:00,22.27,22.32,22.18,22.19,993630.0,19.1858,19.2289,19.1083,19.1169,993630.0
2017-01-27 09:40:00,22.19,22.22,22.15,22.17,839697.0,19.1169,19.1427,19.0824,19.0996,839697.0
2017-01-27 09:50:00,22.17,22.21,22.13,22.13,835101.0,19.0996,19.1341,19.0652,19.0652,835101.0
2017-01-27 10:00:00,22.13,22.15,22.1,22.1,767520.0,19.0652,19.0824,19.0393,19.0393,767520.0
2017-01-27 10:10:00,22.1,22.15,22.1,22.11,755547.0,19.0393,19.0824,19.0393,19.048,755547.0
2017-01-27 10:20:00,22.11,22.15,22.11,22.12,645987.0,19.048,19.0824,19.048,19.0566,645987.0
2017-01-27 10:30:00,22.12,22.13,22.12,22.13,537801.0,19.0566,19.0652,19.0566,19.0652,537801.0
2017-01-27 10:40:00,22.12,22.13,21.93,21.98,2707035.0,19.0566,19.0652,18.8929,18.936,2707035.0
2017-01-27 10:50:00,21.99,22.03,21.94,21.99,1230117.0,18.9446,18.979,18.9015,18.9446,1230117.0
2017-01-27 11:00:00,21.98,22.01,21.94,21.94,1375620.0,18.936,18.9618,18.9015,18.9015,1375620.0
2017-01-27 11:10:00,21.94,21.96,21.84,21.85,1999251.0,18.9015,18.9187,18.8153,18.824,1999251.0
2017-01-27 11:20:00,21.85,21.87,21.79,21.8,2080743.0,18.824,18.8412,18.7723,18.7809,2080743.0
2017-01-27 11:30:00,21.8,21.86,21.79,21.81,1483164.0,18.7809,18.8326,18.7723,18.7895,1483164.0
2017-01-27 11:40:00,21.81,21.82,21.76,21.77,1063911.0,18.7895,18.7981,18.7464,18.755,1063911.0
2017-01-27 11:50:00,21.77,21.81,21.77,21.81,857505.0,18.755,18.7895,18.755,18.7895,857505.0
2017-01-27 12:00:00,21.81,21.83,21.81,21.82,651858.0,18.7895,18.8067,18.7895,18.7981,651858.0
2017-01-27 12:10:00,21.82,21.83,21.81,21.81,449655.0,18.7981,18.8067,18.7895,18.7895,449655.0
2017-01-27 12:20:00,21.81,21.81,21.78,21.81,849615.0,18.7895,18.7895,18.7637,18.7895,849615.0
2017-01-27 12:30:00,21.8,21.82,21.79,21.8,645132.0,18.7809,18.7981,18.7723,18.7809,645132.0
2017-01-27 12:40:00,21.79,21.81,21.77,21.81,560406.0,18.7723,18.7895,18.755,18.7895,560406.0
2017-01-27 12:50:00,21.81,21.84,21.8,21.82,877413.0,18.7895,18.8153,18.7809,18.7981,877413.0
2017-01-27 13:00:00,21.82,21.83,21.78,21.79,543828.0,18.7981,18.8067,18.7637,18.7723,543828.0
2017-01-27 13:10:00,21.79,21.81,21.78,21.8,989259.0,18.7723,18.7895,18.7637,18.7809,989259.0
2017-01-27 13:20:00,21.8,21.87,21.8,21.87,924885.0,18.7809,18.8412,18.7809,18.8412,924885.0
2017-01-27 13:30:00,21.87,21.91,21.86,21.91,1132626.0,18.8412,18.8757,18.8326,18.8757,1132626.0
2017-01-27 13:40:00,21.9,21.92,21.87,21.88,759828.0,18.867,18.8843,18.8412,18.8498,759828.0
2017-01-27 13:50:00,21.89,21.9,21.87,21.89,590169.0,18.8584,18.867,18.8412,18.8584,590169.0
2017-01-27 14:00:00,21.88,21.89,21.86,21.86,464754.0,18.8498,18.8584,18.8326,18.8326,464754.0
2017-01-27 14:10:00,21.86,21.88,21.85,21.88,471423.0,18.8326,18.8498,18.824,18.8498,471423.0
2017-01-27 14:20:00,21.88,21.88,21.86,21.87,654411.0,18.8498,18.8498,18.8326,18.8412,654411.0
2017-01-27 14:30:00,21.87,21.91,21.87,21.91,912705.0,18.8412,18.8757,18.8412,18.8757,912705.0
2017-01-27 14:40:00,21.91,21.92,21.89,21.89,639447.0,18.8757,18.8843,18.8584,18.8584,639447.0
2017-01-27 14:50:00,21.9,21.92,21.88,21.88,463401.0,18.867,18.8843,18.8498,18.8498,463401.0
2017-01-27 15:00:00,21.88,21.88,21.86,21.87,543108.0,18.8498,18.8498,18.8326,18.8412,543108.0
2017-01-27 15:10:00,21.87,21.88,21.85,21.87,520452.0,18.8412,18.8498,18.824,18.8412,520452.0
2017-01-27 15:20:00,21.86,21.88,21.86,21.87,460173.0,18.8326,18.8498,18.8326,18.8412,460173.0
2017-01-27 15:30:00,21.87,21.88,21.85,21.85,632592.0,18.8412,18.8498,18.824,18.824,632592.0
2017-01-27 15:40:00,21.85,21.88,21.85,21.88,843495.0,18.824,18.8498,18.824,18.8498,843495.0
2017-01-27 15:50:00,21.88,21.89,21.86,21.88,1827177.0,18.8498,18.8584,18.8326,18.8498,1827177.0
2017-01-30 09:30:00,21.88,22.0,21.88,21.99,1200924.0,18.8498,18.9532,18.8498,18.9446,1200924.0
2017-01-30 09:40:00,21.99,22.0,21.92,21.93,870456.0,18.9446,18.9532,18.8843,18.8929,870456.0
2017-01-30 09:50:00,21.93,22.05,21.92,22.05,1670202.0,18.8929,18.9963,18.8843,18.9963,1670202.0
2017-01-30 10:00:00,22.05,22.09,22.05,22.07,708939.0,18.9963,19.0307,18.9963,19.0135,708939.0
2017-01-30 10:10:00,22.07,22.15,22.04,22.14,1001322.0,19.0135,19.0824,18.9876,19.0738,1001322.0
2017-01-30 10:20:00,22.14,22.14,22.09,22.09,717915.0,19.0738,19.0738,19.0307,19.0307,717915.0
2017-01-30 10:30:00,22.09,22.12,22.07,22.1,714153.0,19.0307,19.0566,19.0135,19.0393,714153.0
2017-01-30 10:40:00,22.1,22.12,22.07,22.11,535080.0,19.0393,19.0566,19.0135,19.048,535080.0
2017-01-30 10:50:00,22.11,22.12,22.1,22.11,464385.0,19.048,19.0566,19.0393,19.048,464385.0
2017-01-30 11:00:00,22.11,22.11,22.07,22.1,514260.0,19.048,19.048,19.0135,19.0393,514260.0
2017-01-30 11:10:00,22.09,22.11,22.09,22.09,391869.0,19.0307,19.048,19.0307,19.0307,391869.0
2017-01-30 11:20:00,22.09,22.1,22.03,22.04,420183.0,19.0307,19.0393,18.979,18.9876,420183.0
2017-01-30 11:30:00,22.04,22.06,22.02,22.06,384108.0,18.9876,19.0049,18.9704,19.0049,384108.0
2017-01-30 11:40:00,22.06,22.08,22.05,22.08,456531.0,19.0049,19.0221,18.9963,19.0221,456531.0
2017-01-30 11:50:00,22.08,22.08,22.05,22.08,375279.0,19.0221,19.0221,18.9963,19.0221,375279.0
2017-01-30 12:00:00,22.08,22.08,22.06,22.06,336498.0,19.0221,19.0221,19.0049,19.0049,336498.0
2017-01-30 12:10:00,22.06,22.07,22.05,22.05,312138.0,19.0049,19.0135,18.9963,18.9963,312138.0
2017-01-30 12:20:00,22.05,22.06,22.05,22.05,344001.0,18.9963,19.0049,18.9963,18.9963,344001.0
2017-01-30 12:30:00,22.05,22.05,22.01,22.04,313989.0,18.9963,18.9963,18.9618,18.9876,313989.0
2017-01-30 12:40:00,22.04,22.08,22.04,22.06,352998.0,18.9876,19.0221,18.9876,19.0049,352998.0
2017-01-30 12:50:00,22.05,22.09,22.04,22.09,318297.0,18.9963,19.0307,18.9876,19.0307,318297.0
2017-01-30 13:00:00,22.09,22.09,22.07,22.09,409272.0,19.0307,19.0307,19.0135,19.0307,409272.0
2017-01-30 13:10:00,22.08,22.09,22.05,22.06,268422.0,19.0221,19.0307,18.9963,19.0049,268422.0
2017-01-30 13:20:00,22.06,22.07,22.05,22.06,261897.0,19.0049,19.0135,18.9963,19.0049,261897.0
2017-01-30 13:30:00,22.06,22.06,22.04,22.06,282852.0,19.0049,19.0049,18.9876,19.0049,282852.0
2017-01-30 13:40:00,22.06,22.06,22.03,22.04,379614.0,19.0049,19.0049,18.979,18.9876,379614.0
2017-01-30 13:50:00,22.04,22.04,22.03,22.03,241863.0,18.9876,18.9876,18.979,18.979,241863.0
2017-01-30 14:00:00,22.03,22.05,22.02,22.04,439758.0,18.979,18.9963,18.9704,18.9876,439758.0
2017-01-30 14:10:00,22.04,22.08,22.04,22.07,403518.0,18.9876,19.0221,18.9876,19.0135,403518.0
2017-01-30 14:20:00,22.07,22.08,22.05,22.07,338958.0,19.0135,19.0221,18.9963,19.0135,338958.0
2017-01-30 14:30:00,22.07,22.07,22.06,22.07,315669.0,19.0135,19.0135,19.0049,19.0135,315669.0
2017-01-30 14:40:00,22.07,22.07,22.05,22.07,296487.0,19.0135,19.0135,18.9963,19.0135,296487.0
2017-01-30 14:50:00,22.07,22.09,22.07,22.08,366345.0,19.0135,19.0307,19.0135,19.0221,366345.0
2017-01-30 15:00:00,22.08,22.09,22.05,22.07,387945.0,19.0221,19.0307,18.9963,19.0135,387945.0
2017-01-30 15:10:00,22.06,22.08,22.06,22.08,383883.0,19.0049,19.0221,19.0049,19.0221,383883.0
2017-01-30 15:20:00,22.08,22.1,22.07,22.08,653559.0,19.0221,19.0393,19.0135,19.0221,653559.0
2017-01-30 15:30:00,22.08,22.1,22.08,22.1,563925.0,19.0221,19.0393,19.0221,19.0393,563925.0
2017-01-30 15:40:00,22.09,22.15,22.09,22.14,1130439.0,19.0307,19.0824,19.0307,19.0738,1130439.0
2017-01-30 15:50:00,22.14,22.16,22.13,22.14,1568676.0,19.0738,19.091,19.0652,19.0738,1568676.0
2017-01-31 09:30:00,22.07,22.09,21.99,22.06,817185.0,19.0135,19.0307,18.9446,19.0049,817185.0
2017-01-31 09:40:00,22.06,22.17,22.06,22.15,508863.0,19.0049,19.0996,19.0049,19.0824,508863.0
2017-01-31 09:50:00,22.15,22.15,22.04,22.04,442956.0,19.0824,19.0824,18.9876,18.9876,442956.0
2017-01-31 10:00:00,22.05,22.06,22.01,22.02,391320.0,18.9963,19.0049,18.9618,18.9704,391320.0
2017-01-31 10:10:00,22.02,22.04,22.0,22.02,374241.0,18.9704,18.9876,18.9532,18.9704,374241.0
2017-01-31 10:20:00,22.02,22.04,21.98,21.98,383190.0,18.9704,18.9876,18.936,18.936,383190.0
2017-01-31 10:30:00,21.98,22.01,21.97,22.0,285411.0,18.936,18.9618,18.9273,18.9532,285411.0
2017-01-31 10:40:00,22.0,22.01,21.98,22.0,320808.0,18.9532,18.9618,18.936,18.9532,320808.0
2017-01-31 10:50:00,22.0,22.03,22.0,22.0,289137.0,18.9532,18.979,18.9532,18.9532,289137.0
2017-01-31 11:00:00,22.0,22.04,22.0,22.02,296751.0,18.9532,18.9876,18.9532,18.9704,296751.0
2017-01-31 11:10:00,22.03,22.04,22.01,22.01,272793.0,18.979,18.9876,18.9618,18.9618,272793.0
2017-01-31 11:20:00,22.01,22.02,21.96,21.96,389130.0,18.9618,18.9704,18.9187,18.9187,389130.0
2017-01-31 11:30:00,21.96,22.01,21.96,22.01,305631.0,18.9187,18.9618,18.9187,18.9618,305631.0
2017-01-31 11:40:00,22.01,22.04,22.0,22.03,317280.0,18.9618,18.9876,18.9532,18.979,317280.0
2017-01-31 11:50:00,22.03,22.05,22.03,22.04,291048.0,18.979,18.9963,18.979,18.9876,291048.0
2017-01-31 12:00:00,22.04,22.06,22.03,22.04,213435.0,18.9876,19.0049,18.979,18.9876,213435.0
2017-01-31 12:10:00,22.04,22.06,22.03,22.03,237579.0,18.9876,19.0049,18.979,18.979,237579.0
2017-01-31 12:20:00,22.04,22.04,22.02,22.03,174003.0,18.9876,18.9876,18.9704,18.979,174003.0
2017-01-31 12:30:00,22.03,22.04,22.02,22.04,169236.0,18.979,18.9876,18.9704,18.9876,169236.0
2017-01-31 12:40:00,22.04,22.07,22.04,22.07,257562.0,18.9876,19.0135,18.9876,19.0135,257562.0
2017-01-31 12:50:00,22.07,22.07,22.06,22.06,234000.0,19.0135,19.0135,19.0049,19.0049,234000.0
2017-01-31 13:00:00,22.06,22.07,22.04,22.06,465852.0,19.0049,19.0135,18.9876,19.0049,465852.0
2017-01-31 13:10:00,22.06,22.07,22.03,22.06,203709.0,19.0049,19.0135,18.979,19.0049,203709.0
2017-01-31 13:20:00,22.06,22.08,22.06,22.07,281286.0,19.0049,19.0221,19.0049,19.0135,281286.0
2017-01-31 13:30:00,22.07,22.08,22.06,22.07,228024.0,19.0135,19.0221,19.0049,19.0135,228024.0
2017-01-31 13:40:00,22.07,22.11,22.07,22.09,314832.0,19.0135,19.048,19.0135,19.0307,314832.0
2017-01-31 13:50:00,22.1,22.1,22.06,22.06,462186.0,19.0393,19.0393,19.0049,19.0049,462186.0
2017-01-31 14:00:00,22.06,22.07,22.05,22.06,322548.0,19.0049,19.0135,18.9963,19.0049,322548.0
2017-01-31 14:10:00,22.06,22.11,22.06,22.1,358815.0,19.0049,19.048,19.0049,19.0393,358815.0
2017-01-31 14:20:00,22.1,22.12,22.1,22.12,441348.0,19.0393,19.0566,19.0393,19.0566,441348.0
2017-01-31 14:30:00,22.12,22.16,22.12,22.15,932340.0,19.0566,19.091,19.0566,19.0824,932340.0
2017-01-31 14:40:00,22.15,22.19,22.14,22.19,691509.0,19.0824,19.1169,19.0738,19.1169,691509.0
2017-01-31 14:50:00,22.18,22.21,22.18,22.2,517161.0,19.1083,19.1341,19.1083,19.1255,517161.0
2017-01-31 15:00:00,22.2,22.26,22.2,22.26,1203309.0,19.1255,19.1772,19.1255,19.1772,1203309.0
2017-01-31 15:10:00,22.25,22.29,22.24,22.27,898410.0,19.1686,19.203,19.16,19.1858,898410.0
2017-01-31 15:20:00,22.27,22.28,22.26,22.27,833502.0,19.1858,19.1944,19.1772,19.1858,833502.0
2017-01-31 15:30:00,22.27,22.28,22.24,22.27,842922.0,19.1858,19.1944,19.16,19.1858,842922.0
2017-01-31 15:40:00,22.27,22.3,22.25,22.28,1183083.0,19.1858,19.2116,19.1686,19.1944,1183083.0
2017-01-31 15:50:00,22.28,22.28,22.23,22.25,2281587.0,19.1944,19.1944,19.1513,19.1686,2281587.0
2017-02-01 09:30:00,22.15,22.19,22.01,22.07,1563063.0,19.0824,19.1169,18.9618,19.0135,1563063.0
2017-02-01 09:40:00,22.06,22.11,22.05,22.06,716769.0,19.0049,19.048,18.9963,19.0049,716769.0
2017-02-01 09:50:00,22.06,22.2,22.05,22.18,1374852.0,19.0049,19.1255,18.9963,19.1083,1374852.0
2017-02-01 10:00:00,22.18,22.2,22.11,22.11,726963.0,19.1083,19.1255,19.048,19.048,726963.0
2017-02-01 10:10:00,22.11,22.12,22.09,22.09,553110.0,19.048,19.0566,19.0307,19.0307,553110.0
2017-02-01 10:20:00,22.09,22.17,22.08,22.12,614460.0,19.0307,19.0996,19.0221,19.0566,614460.0
2017-02-01 10:30:00,22.11,22.14,22.08,22.1,600630.0,19.048,19.0738,19.0221,19.0393,600630.0
2017-02-01 10:40:00,22.1,22.13,22.09,22.1,364185.0,19.0393,19.0652,19.0307,19.0393,364185.0
2017-02-01 10:50:00,22.1,22.15,22.09,22.1,407373.0,19.0393,19.0824,19.0307,19.0393,407373.0
2017-02-01 11:00:00,22.1,22.15,22.1,22.11,392163.0,19.0393,19.0824,19.0393,19.048,392163.0
2017-02-01 11:10:00,22.11,22.17,22.11,22.16,478719.0,19.048,19.0996,19.048,19.091,478719.0
2017-02-01 11:20:00,22.16,22.17,22.14,22.17,410406.0,19.091,19.0996,19.0738,19.0996,410406.0
2017-02-01 11:30:00,22.17,22.17,22.14,22.17,317907.0,19.0996,19.0996,19.0738,19.0996,317907.0
2017-02-01 11:40:00,22.16,22.18,22.16,22.18,402819.0,19.091,19.1083,19.091,19.1083,402819.0
2017-02-01 11:50:00,22.18,22.19,22.17,22.17,274353.0,19.1083,19.1169,19.0996,19.0996,274353.0
2017-02-01 12:00:00,22.17,22.19,22.17,22.19,209424.0,19.0996,19.1169,19.0996,19.1169,209424.0
2017-02-01 12:10:00,22.19,22.21,22.19,22.2,238074.0,19.1169,19.1341,19.1169,19.1255,238074.0
2017-02-01 12:20:00,22.2,22.2,22.16,22.16,203316.0,19.1255,19.1255,19.091,19.091,203316.0
2017-02-01 12:30:00,22.17,22.18,22.16,22.16,215457.0,19.0996,19.1083,19.091,19.091,215457.0
2017-02-01 12:40:00,22.16,22.18,22.16,22.16,267003.0,19.091,19.1083,19.091,19.091,267003.0
2017-02-01 12:50:00,22.16,22.18,22.16,22.17,200421.0,19.091,19.1083,19.091,19.0996,200421.0
2017-02-01 13:00:00,22.17,22.17,22.16,22.17,173145.0,19.0996,19.0996,19.091,19.0996,173145.0
2017-02-01 13:10:00,22.17,22.19,22.16,22.19,200223.0,19.0996,19.1169,19.091,19.1169,200223.0
2017-02-01 13:20:00,22.19,22.22,22.18,22.22,459327.0,19.1169,19.1427,19.1083,19.1427,459327.0
2017-02-01 13:30:00,22.22,22.22,22.2,22.22,433017.0,19.1427,19.1427,19.1255,19.1427,433017.0
2017-02-01 13:40:00,22.22,22.24,22.21,22.23,1119336.0,19.1427,19.16,19.1341,19.1513,1119336.0
2017-02-01 13:50:00,22.23,22.24,22.18,22.19,818829.0,19.1513,19.16,19.1083,19.1169,818829.0
2017-02-01 14:00:00,22.18,22.23,22.18,22.21,526941.0,19.1083,19.1513,19.1083,19.1341,526941.0
2017-02-01 14:10:00,22.21,22.22,22.19,22.2,463131.0,19.1341,19.1427,19.1169,19.1255,463131.0
2017-02-01 14:20:00,22.2,22.21,22.13,22.14,416478.0,19.1255,19.1341,19.0652,19.0738,416478.0
2017-02-01 14:30:00,22.14,22.14,22.11,22.11,317541.0,19.0738,19.0738,19.048,19.048,317541.0
2017-02-01 14:40:00,22.11,22.12,22.1,22.1,409263.0,19.048,19.0566,19.0393,19.0393,409263.0
2017-02-01 14:50:00,22.11,22.13,22.09,22.12,633696.0,19.048,19.0652,19.0307,19.0566,633696.0
2017-02-01 15:00:00,22.12,22.13,22.11,22.12,700233.0,19.0566,19.0652,19.048,19.0566,700233.0
2017-02-01 15:10:00,22.12,22.13,22.11,22.12,470166.0,19.0566,19.0652,19.048,19.0566,470166.0
2017-02-01 15:20:00,22.12,22.12,22.09,22.1,507573.0,19.0566,19.0566,19.0307,19.0393,507573.0
2017-02-01 15:30:00,22.1,22.1,22.08,22.09,649869.0,19.0393,19.0393,19.0221,19.0307,649869.0
2017-02-01 15:40:00,22.09,22.11,22.08,22.09,720297.0,19.0307,19.048,19.0221,19.0307,720297.0
2017-02-01 15:50:00,22.09,22.11,22.06,22.08,1893330.0,19.0307,19.048,19.0049,19.0221,1893330.0
2017-02-02 09:30:00,22.16,22.38,22.11,22.34,1780911.0,19.091,19.2806,19.048,19.2461,1780911.0
2017-02-02 09:40:00,22.34,22.35,22.23,22.27,1007580.0,19.2461,19.2547,19.1513,19.1858,1007580.0
2017-02-02 09:50:00,22.27,22.27,22.2,22.23,634023.0,19.1858,19.1858,19.1255,19.1513,634023.0
2017-02-02 10:00:00,22.23,22.24,22.21,22.21,800625.0,19.1513,19.16,19.1341,19.1341,800625.0
2017-02-02 10:10:00,22.21,22.24,22.19,22.2,578097.0,19.1341,19.16,19.1169,19.1255,578097.0
2017-02-02 10:20:00,22.2,22.22,22.17,22.17,398523.0,19.1255,19.1427,19.0996,19.0996,398523.0
2017-02-02 10:30:00,22.17,22.18,22.14,22.16,591900.0,19.0996,19.1083,19.0738,19.091,591900.0
2017-02-02 10:40:00,22.16,22.22,22.16,22.21,570627.0,19.091,19.1427,19.091,19.1341,570627.0
2017-02-02 10:50:00,22.21,22.24,22.19,22.23,573873.0,19.1341,19.16,19.1169,19.1513,573873.0
2017-02-02 11:00:00,22.23,22.27,22.23,22.26,339042.0,19.1513,19.1858,19.1513,19.1772,339042.0
2017-02-02 11:10:00,22.26,22.3,22.26,22.28,520020.0,19.1772,19.2116,19.1772,19.1944,520020.0
2017-02-02 11:20:00,22.28,22.32,22.28,22.3,562221.0,19.1944,19.2289,19.1944,19.2116,562221.0
2017-02-02 11:30:00,22.3,22.34,22.3,22.33,751083.0,19.2116,19.2461,19.2116,19.2375,751083.0
2017-02-02 11:40:00,22.33,22.33,22.3,22.3,459927.0,19.2375,19.2375,19.2116,19.2116,459927.0
2017-02-02 11:50:00,22.3,22.31,22.27,22.28,471093.0,19.2116,19.2203,19.1858,19.1944,471093.0
2017-02-02 12:00:00,22.28,22.31,22.28,22.28,1173669.0,19.1944,19.2203,19.1944,19.1944,1173669.0
2017-02-02 12:10:00,22.29,22.29,22.28,22.29,231696.0,19.203,19.203,19.1944,19.203,231696.0
2017-02-02 12:20:00,22.29,22.29,22.26,22.26,406134.0,19.203,19.203,19.1772,19.1772,406134.0
2017-02-02 12:30:00,22.26,22.28,22.25,22.27,421290.0,19.1772,19.1944,19.1686,19.1858,421290.0
2017-02-02 12:40:00,22.27,22.29,22.27,22.27,494667.0,19.1858,19.203,19.1858,19.1858,494667.0
2017-02-02 12:50:00,22.27,22.3,22.26,22.29,281853.0,19.1858,19.2116,19.1772,19.203,281853.0
2017-02-02 13:00:00,22.29,22.3,22.28,22.3,399702.0,19.203,19.2116,19.1944,19.2116,399702.0
2017-02-02 13:10:00,22.3,22.31,22.28,22.29,392112.0,19.2116,19.2203,19.1944,19.203,392112.0
2017-02-02 13:20:00,22.29,22.29,22.21,22.22,645609.0,19.203,19.203,19.1341,19.1427,645609.0
2017-02-02 13:30:00,22.22,22.23,22.2,22.21,190710.0,19.1427,19.1513,19.1255,19.1341,190710.0
2017-02-02 13:40:00,22.22,22.25,22.21,22.24,341421.0,19.1427,19.1686,19.1341,19.16,341421.0
2017-02-02 13:50:00,22.24,22.26,22.23,22.25,400569.0,19.16,19.1772,19.1513,19.1686,400569.0
2017-02-02 14:00:00,22.25,22.27,22.25,22.27,354972.0,19.1686,19.1858,19.1686,19.1858,354972.0
2017-02-02 14:10:00,22.27,22.28,22.24,22.25,430041.0,19.1858,19.1944,19.16,19.1686,430041.0
2017-02-02 14:20:00,22.25,22.25,22.21,22.23,488307.0,19.1686,19.1686,19.1341,19.1513,488307.0
2017-02-02 14:30:00,22.24,22.26,22.22,22.25,285429.0,19.16,19.1772,19.1427,19.1686,285429.0
2017-02-02 14:40:00,22.25,22.26,22.24,22.26,251805.0,19.1686,19.1772,19.16,19.1772,251805.0
2017-02-02 14:50:00,22.26,22.27,22.25,22.25,312621.0,19.1772,19.1858,19.1686,19.1686,312621.0
2017-02-02 15:00:00,22.25,22.26,22.24,22.26,482709.0,19.1686,19.1772,19.16,19.1772,482709.0
2017-02-02 15:10:00,22.25,22.27,22.25,22.26,471387.0,19.1686,19.1858,19.1686,19.1772,471387.0
2017-02-02 15:20:00,22.26,22.27,22.24,22.26,473322.0,19.1772,19.1858,19.16,19.1772,473322.0
2017-02-02 15:30:00,22.26,22.28,22.25,22.28,543600.0,19.1772,19.1944,19.1686,19.1944,543600.0
2017-02-02 15:40:00,22.28,22.28,22.24,22.25,647157.0,19.1944,19.1944,19.16,19.1686,647157.0
2017-02-02 15:50:00,22.25,22.25,22.21,22.22,2167635.0,19.1686,19.1686,19.1341,19.1427,2167635.0
2017-02-03 09:30:00,22.27,22.31,22.21,22.27,960309.0,19.1858,19.2203,19.1341,19.1858,960309.0
2017-02-03 09:40:00,22.27,22.3,22.22,22.23,383661.0,19.1858,19.2116,19.1427,19.1513,383661.0
2017-02-03 09:50:00,22.22,22.23,22.17,22.2,480609.0,19.1427,19.1513,19.0996,19.1255,480609.0
2017-02-03 10:00:00,22.2,22.25,22.18,22.25,602973.0,19.1255,19.1686,19.1083,19.1686,602973.0
2017-02-03 10:10:00,22.25,22.3,22.21,22.21,716790.0,19.1686,19.2116,19.1341,19.1341,716790.0
2017-02-03 10:20:00,22.21,22.25,22.18,22.19,617598.0,19.1341,19.1686,19.1083,19.1169,617598.0
2017-02-03 10:30:00,22.19,22.24,22.18,22.18,477327.0,19.1169,19.16,19.1083,19.1083,477327.0
2017-02-03 10:40:00,22.18,22.25,22.18,22.23,399165.0,19.1083,19.1686,19.1083,19.1513,399165.0
2017-02-03 10:50:00,22.23,22.25,22.23,22.23,266304.0,19.1513,19.1686,19.1513,19.1513,266304.0
2017-02-03 11:00:00,22.23,22.26,22.21,22.22,346542.0,19.1513,19.1772,19.1341,19.1427,346542.0
2017-02-03 11:10:00,22.22,22.23,22.2,22.22,230439.0,19.1427,19.1513,19.1255,19.1427,230439.0
2017-02-03 11:20:00,22.22,22.22,22.19,22.21,344007.0,19.1427,19.1427,19.1169,19.1341,344007.0
2017-02-03 11:30:00,22.21,22.22,22.2,22.21,314751.0,19.1341,19.1427,19.1255,19.1341,314751.0
2017-02-03 11:40:00,22.21,22.21,22.19,22.2,349209.0,19.1341,19.1341,19.1169,19.1255,349209.0
2017-02-03 11:50:00,22.21,22.24,22.21,22.21,471633.0,19.1341,19.16,19.1341,19.1341,471633.0
2017-02-03 12:00:00,22.21,22.22,22.2,22.21,285372.0,19.1341,19.1427,19.1255,19.1341,285372.0
2017-02-03 12:10:00,22.21,22.24,22.21,22.21,358827.0,19.1341,19.16,19.1341,19.1341,358827.0
2017-02-03 12:20:00,22.21,22.21,22.19,22.2,288942.0,19.1341,19.1341,19.1169,19.1255,288942.0
2017-02-03 12:30:00,22.2,22.21,22.19,22.2,188910.0,19.1255,19.1341,19.1169,19.1255,188910.0
2017-02-03 12:40:00,22.2,22.2,22.19,22.2,268611.0,19.1255,19.1255,19.1169,19.1255,268611.0
2017-02-03 12:50:00,22.2,22.21,22.19,22.2,154719.0,19.1255,19.1341,19.1169,19.1255,154719.0
2017-02-03 13:00:00,22.21,22.21,22.18,22.18,210600.0,19.1341,19.1341,19.1083,19.1083,210600.0
2017-02-03 13:10:00,22.18,22.21,22.17,22.2,287187.0,19.1083,19.1341,19.0996,19.1255,287187.0
2017-02-03 13:20:00,22.2,22.22,22.18,22.2,546162.0,19.1255,19.1427,19.1083,19.1255,546162.0
2017-02-03 13:30:00,22.2,22.21,22.19,22.2,274125.0,19.1255,19.1341,19.1169,19.1255,274125.0
2017-02-03 13:40:00,22.2,22.21,22.2,22.21,202968.0,19.1255,19.1341,19.1255,19.1341,202968.0
2017-02-03 13:50:00,22.21,22.22,22.19,22.2,172341.0,19.1341,19.1427,19.1169,19.1255,172341.0
2017-02-03 14:00:00,22.2,22.21,22.17,22.18,279636.0,19.1255,19.1341,19.0996,19.1083,279636.0
2017-02-03 14:10:00,22.18,22.2,22.18,22.2,398778.0,19.1083,19.1255,19.1083,19.1255,398778.0
2017-02-03 14:20:00,22.2,22.21,22.18,22.19,294429.0,19.1255,19.1341,19.1083,19.1169,294429.0
2017-02-03 14:30:00,22.19,22.2,22.18,22.19,260199.0,19.1169,19.1255,19.1083,19.1169,260199.0
2017-02-03 14:40:00,22.18,22.2,22.18,22.19,225744.0,19.1083,19.1255,19.1083,19.1169,225744.0
2017-02-03 14:50:00,22.19,22.2,22.17,22.19,232887.0,19.1169,19.1255,19.0996,19.1169,232887.0
2017-02-03 15:00:00,22.19,22.19,22.18,22.18,229356.0,19.1169,19.1169,19.1083,19.1083,229356.0
2017-02-03 15:10:00,22.18,22.19,22.17,22.17,306816.0,19.1083,19.1169,19.0996,19.0996,306816.0
2017-02-03 15:20:00,22.17,22.18,22.17,22.18,305172.0,19.0996,19.1083,19.0996,19.1083,305172.0
2017-02-03 15:30:00,22.18,22.18,22.17,22.18,330738.0,19.1083,19.1083,19.0996,19.1083,330738.0
2017-02-03 15:40:00,22.18,22.18,22.16,22.16,677478.0,19.1083,19.1083,19.091,19.091,677478.0
2017-02-03 15:50:00,22.17,22.18,22.15,22.16,1346355.0,19.0996,19.1083,19.0824,19.091,1346355.0
2017-02-06 09:30:00,22.12,22.21,22.12,22.18,736386.0,19.0566,19.1341,19.0566,19.1083,736386.0
2017-02-06 09:40:00,22.18,22.23,22.13,22.21,655977.0,19.1083,19.1513,19.0652,19.1341,655977.0
2017-02-06 09:50:00,22.21,22.23,22.19,22.21,527892.0,19.1341,19.1513,19.1169,19.1341,527892.0
2017-02-06 10:00:00,22.21,22.21,22.18,22.21,515220.0,19.1341,19.1341,19.1083,19.1341,515220.0
2017-02-06 10:10:00,22.21,22.23,22.2,22.23,537411.0,19.1341,19.1513,19.1255,19.1513,537411.0
2017-02-06 10:20:00,22.23,22.24,22.21,22.21,484251.0,19.1513,19.16,19.1341,19.1341,484251.0
2017-02-06 10:30:00,22.21,22.22,22.17,22.22,383772.0,19.1341,19.1427,19.0996,19.1427,383772.0
2017-02-06 10:40:00,22.22,22.23,22.21,22.21,329301.0,19.1427,19.1513,19.1341,19.1341,329301.0
2017-02-06 10:50:00,22.21,22.24,22.21,22.23,1180563.0,19.1341,19.16,19.1341,19.1513,1180563.0
2017-02-06 11:00:00,22.23,22.27,22.22,22.25,514782.0,19.1513,19.1858,19.1427,19.1686,514782.0
2017-02-06 11:10:00,22.25,22.25,22.22,22.24,299955.0,19.1686,19.1686,19.1427,19.16,299955.0
2017-02-06 11:20:00,22.24,22.29,22.23,22.27,535299.0,19.16,19.203,19.1513,19.1858,535299.0
2017-02-06 11:30:00,22.27,22.28,22.25,22.26,355806.0,19.1858,19.1944,19.1686,19.1772,355806.0
2017-02-06 11:40:00,22.27,22.27,22.23,22.23,427068.0,19.1858,19.1858,19.1513,19.1513,427068.0
2017-02-06 11:50:00,22.23,22.24,22.22,22.23,328749.0,19.1513,19.16,19.1427,19.1513,328749.0
2017-02-06 12:00:00,22.23,22.23,22.2,22.2,380688.0,19.1513,19.1513,19.1255,19.1255,380688.0
2017-02-06 12:10:00,22.2,22.22,22.2,22.21,269046.0,19.1255,19.1427,19.1255,19.1341,269046.0
2017-02-06 12:20:00,22.21,22.23,22.21,22.23,235932.0,19.1341,19.1513,19.1341,19.1513,235932.0
2017-02-06 12:30:00,22.22,22.24,22.22,22.24,336975.0,19.1427,19.16,19.1427,19.16,336975.0
2017-02-06 12:40:00,22.24,22.25,22.23,22.23,438741.0,19.16,19.1686,19.1513,19.1513,438741.0
2017-02-06 12:50:00,22.24,22.26,22.23,22.25,339183.0,19.16,19.1772,19.1513,19.1686,339183.0
2017-02-06 13:00:00,22.25,22.27,22.25,22.25,259377.0,19.1686,19.1858,19.1686,19.1686,259377.0
2017-02-06 13:10:00,22.25,22.28,22.25,22.26,366906.0,19.1686,19.1944,19.1686,19.1772,366906.0
2017-02-06 13:20:00,22.26,22.26,22.24,22.24,292593.0,19.1772,19.1772,19.16,19.16,292593.0
2017-02-06 13:30:00,22.24,22.26,22.23,22.23,429099.0,19.16,19.1772,19.1513,19.1513,429099.0
2017-02-06 13:40:00,22.23,22.25,22.22,22.23,221451.0,19.1513,19.1686,19.1427,19.1513,221451.0
2017-02-06 13:50:00,22.23,22.25,22.22,22.25,293730.0,19.1513,19.1686,19.1427,19.1686,293730.0
2017-02-06 14:00:00,22.24,22.25,22.24,22.24,373779.0,19.16,19.1686,19.16,19.16,373779.0
2017-02-06 14:10:00,22.24,22.24,22.22,22.23,310644.0,19.16,19.16,19.1427,19.1513,310644.0
2017-02-06 14:20:00,22.22,22.25,22.21,22.22,363867.0,19.1427,19.1686,19.1341,19.1427,363867.0
2017-02-06 14:30:00,22.22,22.23,22.2,22.22,270843.0,19.1427,19.1513,19.1255,19.1427,270843.0
2017-02-06 14:40:00,22.22,22.24,22.2,22.22,374181.0,19.1427,19.16,19.1255,19.1427,374181.0
2017-02-06 14:50:00,22.22,22.24,22.22,22.22,276636.0,19.1427,19.16,19.1427,19.1427,276636.0
2017-02-06 15:00:00,22.22,22.23,22.21,22.23,471642.0,19.1427,19.1513,19.1341,19.1513,471642.0
2017-02-06 15:10:00,22.23,22.24,22.2,22.2,358560.0,19.1513,19.16,19.1255,19.1255,358560.0
2017-02-06 15:20:00,22.2,22.2,22.18,22.19,678486.0,19.1255,19.1255,19.1083,19.1169,678486.0
2017-02-06 15:30:00,22.19,22.19,22.17,22.19,615483.0,19.1169,19.1169,19.0996,19.1169,615483.0
2017-02-06 15:40:00,22.19,22.2,22.16,22.16,741690.0,19.1169,19.1255,19.091,19.091,741690.0
2017-02-06 15:50:00,22.16,22.18,22.13,22.14,2353788.0,19.091,19.1083,19.0652,19.0738,2353788.0
2017-02-07 09:30:00,22.19,22.28,22.17,22.21,757764.0,19.1169,19.1944,19.0996,19.1341,757764.0
2017-02-07 09:40:00,22.21,22.22,22.17,22.21,467715.0,19.1341,19.1427,19.0996,19.1341,467715.0
2017-02-07 09:50:00,22.21,22.22,22.2,22.21,286530.0,19.1341,19.1427,19.1255,19.1341,286530.0
2017-02-07 10:00:00,22.21,22.23,22.18,22.23,462540.0,19.1341,19.1513,19.1083,19.1513,462540.0
2017-02-07 10:10:00,22.23,22.24,22.22,22.22,358479.0,19.1513,19.16,19.1427,19.1427,358479.0
2017-02-07 10:20:00,22.22,22.26,22.22,22.24,460977.0,19.1427,19.1772,19.1427,19.16,460977.0
2017-02-07 10:30:00,22.24,22.24,22.22,22.24,308751.0,19.16,19.16,19.1427,19.16,308751.0
2017-02-07 10:40:00,22.24,22.24,22.22,22.23,456606.0,19.16,19.16,19.1427,19.1513,456606.0
2017-02-07 10:50:00,22.23,22.24,22.22,22.24,263337.0,19.1513,19.16,19.1427,19.16,263337.0
2017-02-07 11:00:00,22.24,22.29,22.23,22.29,385584.0,19.16,19.203,19.1513,19.203,385584.0
2017-02-07 11:10:00,22.29,22.29,22.24,22.24,299736.0,19.203,19.203,19.16,19.16,299736.0
2017-02-07 11:20:00,22.25,22.25,22.21,22.21,441045.0,19.1686,19.1686,19.1341,19.1341,441045.0
2017-02-07 11:30:00,22.21,22.22,22.2,22.21,547116.0,19.1341,19.1427,19.1255,19.1341,547116.0
2017-02-07 11:40:00,22.21,22.25,22.21,22.25,379497.0,19.1341,19.1686,19.1341,19.1686,379497.0
2017-02-07 11:50:00,22.25,22.28,22.25,22.25,257379.0,19.1686,19.1944,19.1686,19.1686,257379.0
2017-02-07 12:00:00,22.25,22.29,22.25,22.28,356529.0,19.1686,19.203,19.1686,19.1944,356529.0
2017-02-07 12:10:00,22.28,22.29,22.28,22.28,364086.0,19.1944,19.203,19.1944,19.1944,364086.0
2017-02-07 12:20:00,22.28,22.3,22.28,22.28,329718.0,19.1944,19.2116,19.1944,19.1944,329718.0
2017-02-07 12:30:00,22.28,22.29,22.27,22.29,190065.0,19.1944,19.203,19.1858,19.203,190065.0
2017-02-07 12:40:00,22.29,22.29,22.27,22.28,364383.0,19.203,19.203,19.1858,19.1944,364383.0
2017-02-07 12:50:00,22.28,22.29,22.26,22.28,313806.0,19.1944,19.203,19.1772,19.1944,313806.0
2017-02-07 13:00:00,22.28,22.31,22.28,22.31,290715.0,19.1944,19.2203,19.1944,19.2203,290715.0
2017-02-07 13:10:00,22.31,22.32,22.3,22.32,300915.0,19.2203,19.2289,19.2116,19.2289,300915.0
2017-02-07 13:20:00,22.32,22.32,22.29,22.31,234984.0,19.2289,19.2289,19.203,19.2203,234984.0
2017-02-07 13:30:00,22.31,22.31,22.29,22.3,170781.0,19.2203,19.2203,19.203,19.2116,170781.0
2017-02-07 13:40:00,22.3,22.31,22.28,22.3,217017.0,19.2116,19.2203,19.1944,19.2116,217017.0
2017-02-07 13:50:00,22.3,22.3,22.26,22.26,266604.0,19.2116,19.2116,19.1772,19.1772,266604.0
2017-02-07 14:00:00,22.26,22.28,22.26,22.26,235926.0,19.1772,19.1944,19.1772,19.1772,235926.0
2017-02-07 14:10:00,22.26,22.27,22.23,22.27,312435.0,19.1772,19.1858,19.1513,19.1858,312435.0
2017-02-07 14:20:00,22.27,22.31,22.27,22.29,321969.0,19.1858,19.2203,19.1858,19.203,321969.0
2017-02-07 14:30:00,22.28,22.29,22.28,22.29,245313.0,19.1944,19.203,19.1944,19.203,245313.0
2017-02-07 14:40:00,22.29,22.32,22.28,22.32,275043.0,19.203,19.2289,19.1944,19.2289,275043.0
2017-02-07 14:50:00,22.32,22.33,22.31,22.32,281037.0,19.2289,19.2375,19.2203,19.2289,281037.0
2017-02-07 15:00:00,22.32,22.33,22.31,22.33,319371.0,19.2289,19.2375,19.2203,19.2375,319371.0
2017-02-07 15:10:00,22.33,22.33,22.32,22.32,269142.0,19.2375,19.2375,19.2289,19.2289,269142.0
2017-02-07 15:20:00,22.32,22.33,22.31,22.33,480372.0,19.2289,19.2375,19.2203,19.2375,480372.0
2017-02-07 15:30:00,22.33,22.33,22.31,22.31,489777.0,19.2375,19.2375,19.2203,19.2203,489777.0
2017-02-07 15:40:00,22.31,22.32,22.31,22.31,667515.0,19.2203,19.2289,19.2203,19.2203,667515.0
2017-02-07 15:50:00,22.31,22.32,22.29,22.3,1273530.0,19.2203,19.2289,19.203,19.2116,1273530.0
2017-02-08 09:30:00,22.3,22.43,22.3,22.4,804831.0,19.2116,19.3236,19.2116,19.2978,804831.0
2017-02-08 09:40:00,22.4,22.46,22.39,22.44,577431.0,19.2978,19.3495,19.2892,19.3323,577431.0
2017-02-08 09:50:00,22.44,22.44,22.39,22.42,315927.0,19.3323,19.3323,19.2892,19.315,315927.0
2017-02-08 10:00:00,22.42,22.44,22.4,22.44,410790.0,19.315,19.3323,19.2978,19.3323,410790.0
2017-02-08 10:10:00,22.44,22.5,22.43,22.46,976245.0,19.3323,19.3839,19.3236,19.3495,976245.0
2017-02-08 10:20:00,22.46,22.48,22.42,22.43,312768.0,19.3495,19.3667,19.315,19.3236,312768.0
2017-02-08 10:30:00,22.43,22.45,22.43,22.44,436392.0,19.3236,19.3409,19.3236,19.3323,436392.0
2017-02-08 10:40:00,22.44,22.47,22.44,22.46,622116.0,19.3323,19.3581,19.3323,19.3495,622116.0
2017-02-08 10:50:00,22.46,22.51,22.46,22.51,575163.0,19.3495,19.3926,19.3495,19.3926,575163.0
2017-02-08 11:00:00,22.51,22.56,22.47,22.48,940749.0,19.3926,19.4356,19.3581,19.3667,940749.0
2017-02-08 11:10:00,22.48,22.49,22.46,22.47,305643.0,19.3667,19.3753,19.3495,19.3581,305643.0
2017-02-08 11:20:00,22.48,22.5,22.45,22.46,274248.0,19.3667,19.3839,19.3409,19.3495,274248.0
2017-02-08 11:30:00,22.45,22.48,22.45,22.46,217434.0,19.3409,19.3667,19.3409,19.3495,217434.0
2017-02-08 11:40:00,22.47,22.49,22.44,22.45,394314.0,19.3581,19.3753,19.3323,19.3409,394314.0
2017-02-08 11:50:00,22.45,22.46,22.43,22.46,339303.0,19.3409,19.3495,19.3236,19.3495,339303.0
2017-02-08 12:00:00,22.46,22.47,22.44,22.44,455142.0,19.3495,19.3581,19.3323,19.3323,455142.0
2017-02-08 12:10:00,22.44,22.44,22.4,22.41,391056.0,19.3323,19.3323,19.2978,19.3064,391056.0
2017-02-08 12:20:00,22.41,22.44,22.4,22.41,333963.0,19.3064,19.3323,19.2978,19.3064,333963.0
2017-02-08 12:30:00,22.41,22.42,22.38,22.39,251169.0,19.3064,19.315,19.2806,19.2892,251169.0
2017-02-08 12:40:00,22.38,22.44,22.38,22.42,213390.0,19.2806,19.3323,19.2806,19.315,213390.0
2017-02-08 12:50:00,22.42,22.44,22.42,22.43,201564.0,19.315,19.3323,19.315,19.3236,201564.0
2017-02-08 13:00:00,22.43,22.47,22.42,22.45,233622.0,19.3236,19.3581,19.315,19.3409,233622.0
2017-02-08 13:10:00,22.45,22.48,22.45,22.47,268041.0,19.3409,19.3667,19.3409,19.3581,268041.0
2017-02-08 13:20:00,22.47,22.48,22.46,22.47,202011.0,19.3581,19.3667,19.3495,19.3581,202011.0
2017-02-08 13:30:00,22.47,22.48,22.45,22.46,315111.0,19.3581,19.3667,19.3409,19.3495,315111.0
2017-02-08 13:40:00,22.46,22.46,22.45,22.46,239775.0,19.3495,19.3495,19.3409,19.3495,239775.0
2017-02-08 13:50:00,22.46,22.46,22.45,22.45,166878.0,19.3495,19.3495,19.3409,19.3409,166878.0
2017-02-08 14:00:00,22.45,22.45,22.43,22.44,188094.0,19.3409,19.3409,19.3236,19.3323,188094.0
2017-02-08 14:10:00,22.44,22.48,22.44,22.48,355845.0,19.3323,19.3667,19.3323,19.3667,355845.0
2017-02-08 14:20:00,22.48,22.52,22.48,22.5,459420.0,19.3667,19.4012,19.3667,19.3839,459420.0
2017-02-08 14:30:00,22.5,22.5,22.48,22.49,206085.0,19.3839,19.3839,19.3667,19.3753,206085.0
2017-02-08 14:40:00,22.49,22.54,22.49,22.53,338364.0,19.3753,19.4184,19.3753,19.4098,338364.0
2017-02-08 14:50:00,22.53,22.54,22.51,22.51,327888.0,19.4098,19.4184,19.3926,19.3926,327888.0
2017-02-08 15:00:00,22.51,22.51,22.49,22.5,325029.0,19.3926,19.3926,19.3753,19.3839,325029.0
2017-02-08 15:10:00,22.51,22.54,22.5,22.52,401979.0,19.3926,19.4184,19.3839,19.4012,401979.0
2017-02-08 15:20:00,22.52,22.58,22.52,22.56,790407.0,19.4012,19.4529,19.4012,19.4356,790407.0
2017-02-08 15:30:00,22.56,22.59,22.56,22.58,1140288.0,19.4356,19.4615,19.4356,19.4529,1140288.0
2017-02-08 15:40:00,22.58,22.61,22.58,22.6,1387317.0,19.4529,19.4787,19.4529,19.4701,1387317.0
2017-02-08 15:50:00,22.6,22.61,22.58,22.6,2372565.0,19.4701,19.4787,19.4529,19.4701,2372565.0
2017-02-09 09:30:00,22.6,22.73,22.58,22.72,1277985.0,19.4701,19.5821,19.4529,19.5735,1277985.0
2017-02-09 09:40:00,22.72,22.86,22.72,22.85,1354383.0,19.5735,19.6941,19.5735,19.6855,1354383.0
2017-02-09 09:50:00,22.85,22.91,22.82,22.85,1129452.0,19.6855,19.7372,19.6596,19.6855,1129452.0
2017-02-09 10:00:00,22.85,22.91,22.83,22.84,723201.0,19.6855,19.7372,19.6682,19.6769,723201.0
2017-02-09 10:10:00,22.84,22.87,22.81,22.86,829158.0,19.6769,19.7027,19.651,19.6941,829158.0
2017-02-09 10:20:00,22.86,22.87,22.82,22.84,706659.0,19.6941,19.7027,19.6596,19.6769,706659.0
2017-02-09 10:30:00,22.84,22.88,22.83,22.86,573312.0,19.6769,19.7113,19.6682,19.6941,573312.0
2017-02-09 10:40:00,22.86,22.9,22.86,22.89,520743.0,19.6941,19.7285,19.6941,19.7199,520743.0
2017-02-09 10:50:00,22.88,22.94,22.88,22.94,725292.0,19.7113,19.763,19.7113,19.763,725292.0
2017-02-09 11:00:00,22.94,22.98,22.93,22.96,984972.0,19.763,19.7975,19.7544,19.7802,984972.0
2017-02-09 11:10:00,22.96,22.98,22.93,22.98,719904.0,19.7802,19.7975,19.7544,19.7975,719904.0
2017-02-09 11:20:00,22.98,23.03,22.98,23.01,1071732.0,19.7975,19.8405,19.7975,19.8233,1071732.0
2017-02-09 11:30:00,23.01,23.03,22.99,23.0,839262.0,19.8233,19.8405,19.8061,19.8147,839262.0
2017-02-09 11:40:00,23.0,23.03,22.97,22.97,599850.0,19.8147,19.8405,19.7889,19.7889,599850.0
2017-02-09 11:50:00,22.97,22.97,22.89,22.89,939390.0,19.7889,19.7889,19.7199,19.7199,939390.0
2017-02-09 12:00:00,22.89,22.95,22.88,22.95,583386.0,19.7199,19.7716,19.7113,19.7716,583386.0
2017-02-09 12:10:00,22.95,22.96,22.92,22.92,483141.0,19.7716,19.7802,19.7458,19.7458,483141.0
2017-02-09 12:20:00,22.92,23.0,22.91,22.97,1040352.0,19.7458,19.8147,19.7372,19.7889,1040352.0
2017-02-09 12:30:00,22.97,22.97,22.91,22.93,583575.0,19.7889,19.7889,19.7372,19.7544,583575.0
2017-02-09 12:40:00,22.92,22.94,22.91,22.93,517461.0,19.7458,19.763,19.7372,19.7544,517461.0
2017-02-09 12:50:00,22.93,22.95,22.89,22.91,599625.0,19.7544,19.7716,19.7199,19.7372,599625.0
2017-02-09 13:00:00,22.91,22.95,22.9,22.95,434790.0,19.7372,19.7716,19.7285,19.7716,434790.0
2017-02-09 13:10:00,22.95,22.96,22.94,22.96,294810.0,19.7716,19.7802,19.763,19.7802,294810.0
2017-02-09 13:20:00,22.96,22.97,22.94,22.95,295269.0,19.7802,19.7889,19.763,19.7716,295269.0
2017-02-09 13:30:00,22.95,22.98,22.95,22.96,289899.0,19.7716,19.7975,19.7716,19.7802,289899.0
2017-02-09 13:40:00,22.96,22.98,22.96,22.97,424701.0,19.7802,19.7975,19.7802,19.7889,424701.0
2017-02-09 13:50:00,22.97,23.0,22.96,22.99,534537.0,19.7889,19.8147,19.7802,19.8061,534537.0
2017-02-09 14:00:00,22.99,23.01,22.99,22.99,551631.0,19.8061,19.8233,19.8061,19.8061,551631.0
2017-02-09 14:10:00,22.99,23.01,22.93,22.97,714192.0,19.8061,19.8233,19.7544,19.7889,714192.0
2017-02-09 14:20:00,22.97,23.0,22.96,22.99,462006.0,19.7889,19.8147,19.7802,19.8061,462006.0
2017-02-09 14:30:00,22.98,23.01,22.97,23.01,655836.0,19.7975,19.8233,19.7889,19.8233,655836.0
2017-02-09 14:40:00,23.0,23.02,23.0,23.01,369129.0,19.8147,19.8319,19.8147,19.8233,369129.0
2017-02-09 14:50:00,23.01,23.01,22.98,22.98,588534.0,19.8233,19.8233,19.7975,19.7975,588534.0
2017-02-09 15:00:00,22.99,23.02,22.98,23.02,813219.0,19.8061,19.8319,19.7975,19.8319,813219.0
2017-02-09 15:10:00,23.01,23.02,23.0,23.01,749682.0,19.8233,19.8319,19.8147,19.8233,749682.0
2017-02-09 15:20:00,23.01,23.03,23.0,23.03,725469.0,19.8233,19.8405,19.8147,19.8405,725469.0
2017-02-09 15:30:00,23.03,23.03,23.0,23.02,693099.0,19.8405,19.8405,19.8147,19.8319,693099.0
2017-02-09 15:40:00,23.02,23.03,23.0,23.01,810108.0,19.8319,19.8405,19.8147,19.8233,810108.0
2017-02-09 15:50:00,23.01,23.05,23.0,23.02,2825559.0,19.8233,19.8578,19.8147,19.8319,2825559.0
2017-02-10 09:30:00,22.75,22.87,22.67,22.76,2884257.0,19.5993,19.7027,19.5304,19.6079,2884257.0
2017-02-10 09:40:00,22.76,22.83,22.72,22.72,1086741.0,19.6079,19.6682,19.5735,19.5735,1086741.0
2017-02-10 09:50:00,22.73,22.78,22.69,22.7,1121226.0,19.5821,19.6252,19.5476,19.5562,1121226.0
2017-02-10 10:00:00,22.71,22.76,22.7,22.75,781260.0,19.5649,19.6079,19.5562,19.5993,781260.0
2017-02-10 10:10:00,22.75,22.78,22.69,22.69,909999.0,19.5993,19.6252,19.5476,19.5476,909999.0
2017-02-10 10:20:00,22.7,22.72,22.59,22.69,1817103.0,19.5562,19.5735,19.4615,19.5476,1817103.0
2017-02-10 10:30:00,22.69,22.71,22.68,22.71,819852.0,19.5476,19.5649,19.539,19.5649,819852.0
2017-02-10 10:40:00,22.71,22.71,22.65,22.66,712509.0,19.5649,19.5649,19.5132,19.5218,712509.0
2017-02-10 10:50:00,22.65,22.7,22.64,22.64,1081188.0,19.5132,19.5562,19.5046,19.5046,1081188.0
2017-02-10 11:00:00,22.64,22.66,22.64,22.66,611283.0,19.5046,19.5218,19.5046,19.5218,611283.0
2017-02-10 11:10:00,22.66,22.67,22.65,22.66,1041747.0,19.5218,19.5304,19.5132,19.5218,1041747.0
2017-02-10 11:20:00,22.66,22.67,22.63,22.64,863862.0,19.5218,19.5304,19.4959,19.5046,863862.0
2017-02-10 11:30:00,22.63,22.64,22.59,22.61,1471851.0,19.4959,19.5046,19.4615,19.4787,1471851.0
2017-02-10 11:40:00,22.61,22.63,22.6,22.6,949185.0,19.4787,19.4959,19.4701,19.4701,949185.0
2017-02-10 11:50:00,22.61,22.66,22.6,22.64,725868.0,19.4787,19.5218,19.4701,19.5046,725868.0
2017-02-10 12:00:00,22.64,22.66,22.64,22.64,558714.0,19.5046,19.5218,19.5046,19.5046,558714.0
2017-02-10 12:10:00,22.64,22.65,22.6,22.61,522249.0,19.5046,19.5132,19.4701,19.4787,522249.0
2017-02-10 12:20:00,22.61,22.64,22.61,22.64,275772.0,19.4787,19.5046,19.4787,19.5046,275772.0
2017-02-10 12:30:00,22.64,22.64,22.62,22.64,405639.0,19.5046,19.5046,19.4873,19.5046,405639.0
2017-02-10 12:40:00,22.64,22.65,22.59,22.6,908910.0,19.5046,19.5132,19.4615,19.4701,908910.0
2017-02-10 12:50:00,22.6,22.61,22.59,22.6,446142.0,19.4701,19.4787,19.4615,19.4701,446142.0
2017-02-10 13:00:00,22.6,22.62,22.6,22.61,453744.0,19.4701,19.4873,19.4701,19.4787,453744.0
2017-02-10 13:10:00,22.61,22.62,22.6,22.6,590301.0,19.4787,19.4873,19.4701,19.4701,590301.0
2017-02-10 13:20:00,22.6,22.63,22.6,22.61,407919.0,19.4701,19.4959,19.4701,19.4787,407919.0
2017-02-10 13:30:00,22.62,22.65,22.61,22.63,494490.0,19.4873,19.5132,19.4787,19.4959,494490.0
2017-02-10 13:40:00,22.63,22.66,22.63,22.66,453948.0,19.4959,19.5218,19.4959,19.5218,453948.0
2017-02-10 13:50:00,22.66,22.67,22.65,22.66,404139.0,19.5218,19.5304,19.5132,19.5218,404139.0
2017-02-10 14:00:00,22.66,22.66,22.63,22.65,646449.0,19.5218,19.5218,19.4959,19.5132,646449.0
2017-02-10 14:10:00,22.65,22.66,22.64,22.65,799692.0,19.5132,19.5218,19.5046,19.5132,799692.0
2017-02-10 14:20:00,22.65,22.66,22.63,22.63,466173.0,19.5132,19.5218,19.4959,19.4959,466173.0
2017-02-10 14:30:00,22.63,22.65,22.63,22.65,444237.0,19.4959,19.5132,19.4959,19.5132,444237.0
2017-02-10 14:40:00,22.65,22.66,22.63,22.64,482832.0,19.5132,19.5218,19.4959,19.5046,482832.0
2017-02-10 14:50:00,22.64,22.65,22.63,22.64,424239.0,19.5046,19.5132,19.4959,19.5046,424239.0
2017-02-10 15:00:00,22.64,22.66,22.64,22.66,715563.0,19.5046,19.5218,19.5046,19.5218,715563.0
2017-02-10 15:10:00,22.66,22.67,22.65,22.67,569787.0,19.5218,19.5304,19.5132,19.5304,569787.0
2017-02-10 15:20:00,22.67,22.67,22.64,22.65,632658.0,19.5304,19.5304,19.5046,19.5132,632658.0
2017-02-10 15:30:00,22.65,22.67,22.64,22.65,635202.0,19.5132,19.5304,19.5046,19.5132,635202.0
2017-02-10 15:40:00,22.65,22.69,22.65,22.69,1067607.0,19.5132,19.5476,19.5132,19.5476,1067607.0
2017-02-10 15:50:00,22.69,22.7,22.66,22.67,1976469.0,19.5476,19.5562,19.5218,19.5304,1976469.0
2017-02-13 09:30:00,22.77,22.88,22.76,22.79,1280205.0,19.6166,19.7113,19.6079,19.6338,1280205.0
2017-02-13 09:40:00,22.79,22.79,22.54,22.55,970413.0,19.6338,19.6338,19.4184,19.427,970413.0
2017-02-13 09:50:00,22.54,22.59,22.52,22.58,1347255.0,19.4184,19.4615,19.4012,19.4529,1347255.0
2017-02-13 10:00:00,22.58,22.61,22.57,22.59,548838.0,19.4529,19.4787,19.4442,19.4615,548838.0
2017-02-13 10:10:00,22.59,22.7,22.58,22.61,848169.0,19.4615,19.5562,19.4529,19.4787,848169.0
2017-02-13 10:20:00,22.61,22.62,22.58,22.58,418509.0,19.4787,19.4873,19.4529,19.4529,418509.0
2017-02-13 10:30:00,22.58,22.6,22.57,22.58,426519.0,19.4529,19.4701,19.4442,19.4529,426519.0
2017-02-13 10:40:00,22.58,22.65,22.57,22.64,420132.0,19.4529,19.5132,19.4442,19.5046,420132.0
2017-02-13 10:50:00,22.64,22.64,22.61,22.63,349161.0,19.5046,19.5046,19.4787,19.4959,349161.0
2017-02-13 11:00:00,22.63,22.63,22.61,22.63,511203.0,19.4959,19.4959,19.4787,19.4959,511203.0
2017-02-13 11:10:00,22.63,22.64,22.63,22.63,367914.0,19.4959,19.5046,19.4959,19.4959,367914.0
2017-02-13 11:20:00,22.63,22.63,22.62,22.62,342681.0,19.4959,19.4959,19.4873,19.4873,342681.0
2017-02-13 11:30:00,22.63,22.67,22.61,22.64,499179.0,19.4959,19.5304,19.4787,19.5046,499179.0
2017-02-13 11:40:00,22.64,22.67,22.64,22.65,531150.0,19.5046,19.5304,19.5046,19.5132,531150.0
2017-02-13 11:50:00,22.65,22.65,22.63,22.63,307809.0,19.5132,19.5132,19.4959,19.4959,307809.0
2017-02-13 12:00:00,22.63,22.64,22.62,22.64,294693.0,19.4959,19.5046,19.4873,19.5046,294693.0
2017-02-13 12:10:00,22.64,22.64,22.63,22.63,302766.0,19.5046,19.5046,19.4959,19.4959,302766.0
2017-02-13 12:20:00,22.63,22.64,22.62,22.62,253455.0,19.4959,19.5046,19.4873,19.4873,253455.0
2017-02-13 12:30:00,22.62,22.64,22.62,22.63,310929.0,19.4873,19.5046,19.4873,19.4959,310929.0
2017-02-13 12:40:00,22.63,22.65,22.63,22.63,278562.0,19.4959,19.5132,19.4959,19.4959,278562.0
2017-02-13 12:50:00,22.63,22.64,22.63,22.63,295074.0,19.4959,19.5046,19.4959,19.4959,295074.0
2017-02-13 13:00:00,22.63,22.64,22.62,22.63,233967.0,19.4959,19.5046,19.4873,19.4959,233967.0
2017-02-13 13:10:00,22.63,22.64,22.63,22.63,222546.0,19.4959,19.5046,19.4959,19.4959,222546.0
2017-02-13 13:20:00,22.63,22.63,22.61,22.63,289896.0,19.4959,19.4959,19.4787,19.4959,289896.0
2017-02-13 13:30:00,22.63,22.64,22.63,22.63,261417.0,19.4959,19.5046,19.4959,19.4959,261417.0
2017-02-13 13:40:00,22.63,22.64,22.62,22.63,219345.0,19.4959,19.5046,19.4873,19.4959,219345.0
2017-02-13 13:50:00,22.63,22.63,22.62,22.62,255987.0,19.4959,19.4959,19.4873,19.4873,255987.0
2017-02-13 14:00:00,22.63,22.63,22.62,22.63,267591.0,19.4959,19.4959,19.4873,19.4959,267591.0
2017-02-13 14:10:00,22.63,22.63,22.63,22.63,315765.0,19.4959,19.4959,19.4959,19.4959,315765.0
2017-02-13 14:20:00,22.63,22.63,22.62,22.62,268098.0,19.4959,19.4959,19.4873,19.4873,268098.0
2017-02-13 14:30:00,22.62,22.63,22.62,22.63,263766.0,19.4873,19.4959,19.4873,19.4959,263766.0
2017-02-13 14:40:00,22.63,22.63,22.62,22.62,280686.0,19.4959,19.4959,19.4873,19.4873,280686.0
2017-02-13 14:50:00,22.62,22.63,22.62,22.62,221784.0,19.4873,19.4959,19.4873,19.4873,221784.0
2017-02-13 15:00:00,22.62,22.63,22.62,22.63,326733.0,19.4873,19.4959,19.4873,19.4959,326733.0
2017-02-13 15:10:00,22.62,22.63,22.62,22.62,254271.0,19.4873,19.4959,19.4873,19.4873,254271.0
2017-02-13 15:20:00,22.62,22.63,22.62,22.63,452394.0,19.4873,19.4959,19.4873,19.4959,452394.0
2017-02-13 15:30:00,22.63,22.63,22.6,22.62,912078.0,19.4959,19.4959,19.4701,19.4873,912078.0
2017-02-13 15:40:00,22.62,22.62,22.58,22.59,964593.0,19.4873,19.4873,19.4529,19.4615,964593.0
2017-02-13 15:50:00,22.59,22.59,22.56,22.59,2220603.0,19.4615,19.4615,19.4356,19.4615,2220603.0
2017-02-14 09:30:00,22.63,22.75,22.63,22.65,1228305.0,19.4959,19.5993,19.4959,19.5132,1228305.0
2017-02-14 09:40:00,22.65,22.67,22.61,22.63,683892.0,19.5132,19.5304,19.4787,19.4959,683892.0
2017-02-14 09:50:00,22.62,22.63,22.59,22.59,552249.0,19.4873,19.4959,19.4615,19.4615,552249.0
2017-02-14 10:00:00,22.59,22.63,22.57,22.63,532164.0,19.4615,19.4959,19.4442,19.4959,532164.0
2017-02-14 10:10:00,22.63,22.63,22.6,22.63,473298.0,19.4959,19.4959,19.4701,19.4959,473298.0
2017-02-14 10:20:00,22.63,22.69,22.63,22.69,521781.0,19.4959,19.5476,19.4959,19.5476,521781.0
2017-02-14 10:30:00,22.69,22.72,22.68,22.68,486465.0,19.5476,19.5735,19.539,19.539,486465.0
2017-02-14 10:40:00,22.69,22.69,22.66,22.68,407721.0,19.5476,19.5476,19.5218,19.539,407721.0
2017-02-14 10:50:00,22.68,22.68,22.66,22.68,395454.0,19.539,19.539,19.5218,19.539,395454.0
2017-02-14 11:00:00,22.68,22.69,22.65,22.67,328983.0,19.539,19.5476,19.5132,19.5304,328983.0
2017-02-14 11:10:00,22.67,22.7,22.66,22.7,356736.0,19.5304,19.5562,19.5218,19.5562,356736.0
2017-02-14 11:20:00,22.7,22.7,22.67,22.67,449469.0,19.5562,19.5562,19.5304,19.5304,449469.0
2017-02-14 11:30:00,22.68,22.7,22.67,22.69,352572.0,19.539,19.5562,19.5304,19.5476,352572.0
2017-02-14 11:40:00,22.69,22.72,22.68,22.7,397299.0,19.5476,19.5735,19.539,19.5562,397299.0
2017-02-14 11:50:00,22.71,22.71,22.69,22.7,525243.0,19.5649,19.5649,19.5476,19.5562,525243.0
2017-02-14 12:00:00,22.7,22.71,22.69,22.7,261870.0,19.5562,19.5649,19.5476,19.5562,261870.0
2017-02-14 12:10:00,22.7,22.7,22.69,22.7,279933.0,19.5562,19.5562,19.5476,19.5562,279933.0
2017-02-14 12:20:00,22.7,22.71,22.7,22.71,321126.0,19.5562,19.5649,19.5562,19.5649,321126.0
2017-02-14 12:30:00,22.71,22.72,22.7,22.71,379101.0,19.5649,19.5735,19.5562,19.5649,379101.0
2017-02-14 12:40:00,22.71,22.72,22.7,22.72,250215.0,19.5649,19.5735,19.5562,19.5735,250215.0
2017-02-14 12:50:00,22.72,22.74,22.72,22.73,524160.0,19.5735,19.5907,19.5735,19.5821,524160.0
2017-02-14 13:00:00,22.73,22.8,22.73,22.79,488796.0,19.5821,19.6424,19.5821,19.6338,488796.0
2017-02-14 13:10:00,22.79,22.79,22.75,22.75,289389.0,19.6338,19.6338,19.5993,19.5993,289389.0
2017-02-14 13:20:00,22.75,22.77,22.75,22.76,397548.0,19.5993,19.6166,19.5993,19.6079,397548.0
2017-02-14 13:30:00,22.76,22.76,22.74,22.75,228540.0,19.6079,19.6079,19.5907,19.5993,228540.0
2017-02-14 13:40:00,22.76,22.76,22.74,22.75,234219.0,19.6079,19.6079,19.5907,19.5993,234219.0
2017-02-14 13:50:00,22.75,22.76,22.74,22.76,418638.0,19.5993,19.6079,19.5907,19.6079,418638.0
2017-02-14 14:00:00,22.76,22.79,22.75,22.78,555762.0,19.6079,19.6338,19.5993,19.6252,555762.0
2017-02-14 14:10:00,22.78,22.78,22.77,22.78,309735.0,19.6252,19.6252,19.6166,19.6252,309735.0
2017-02-14 14:20:00,22.78,22.79,22.76,22.76,361734.0,19.6252,19.6338,19.6079,19.6079,361734.0
2017-02-14 14:30:00,22.76,22.78,22.74,22.76,438939.0,19.6079,19.6252,19.5907,19.6079,438939.0
2017-02-14 14:40:00,22.76,22.77,22.74,22.74,411270.0,19.6079,19.6166,19.5907,19.5907,411270.0
2017-02-14 14:50:00,22.74,22.77,22.74,22.77,347868.0,19.5907,19.6166,19.5907,19.6166,347868.0
2017-02-14 15:00:00,22.77,22.78,22.77,22.77,423450.0,19.6166,19.6252,19.6166,19.6166,423450.0
2017-02-14 15:10:00,22.77,22.79,22.77,22.77,397089.0,19.6166,19.6338,19.6166,19.6166,397089.0
2017-02-14 15:20:00,22.77,22.8,22.77,22.79,493281.0,19.6166,19.6424,19.6166,19.6338,493281.0
2017-02-14 15:30:00,22.79,22.8,22.77,22.8,861432.0,19.6338,19.6424,19.6166,19.6424,861432.0
2017-02-14 15:40:00,22.8,22.83,22.79,22.83,1151934.0,19.6424,19.6682,19.6338,19.6682,1151934.0
2017-02-14 15:50:00,22.83,22.89,22.83,22.89,3104304.0,19.6682,19.7199,19.6682,19.7199,3104304.0
2017-02-15 09:30:00,22.59,22.75,22.58,22.69,1851111.0,19.4615,19.5993,19.4529,19.5476,1851111.0
2017-02-15 09:40:00,22.69,22.79,22.68,22.79,953202.0,19.5476,19.6338,19.539,19.6338,953202.0
2017-02-15 09:50:00,22.79,22.82,22.78,22.8,614844.0,19.6338,19.6596,19.6252,19.6424,614844.0
2017-02-15 10:00:00,22.8,22.86,22.8,22.86,532914.0,19.6424,19.6941,19.6424,19.6941,532914.0
2017-02-15 10:10:00,22.85,22.87,22.82,22.83,620949.0,19.6855,19.7027,19.6596,19.6682,620949.0
2017-02-15 10:20:00,22.83,22.84,22.8,22.8,591480.0,19.6682,19.6769,19.6424,19.6424,591480.0
2017-02-15 10:30:00,22.8,22.82,22.76,22.8,770820.0,19.6424,19.6596,19.6079,19.6424,770820.0
2017-02-15 10:40:00,22.8,22.88,22.8,22.88,814317.0,19.6424,19.7113,19.6424,19.7113,814317.0
2017-02-15 10:50:00,22.88,22.88,22.8,22.84,591723.0,19.7113,19.7113,19.6424,19.6769,591723.0
2017-02-15 11:00:00,22.84,22.86,22.82,22.82,511392.0,19.6769,19.6941,19.6596,19.6596,511392.0
2017-02-15 11:10:00,22.82,22.86,22.82,22.84,539070.0,19.6596,19.6941,19.6596,19.6769,539070.0
2017-02-15 11:20:00,22.84,22.85,22.81,22.82,478053.0,19.6769,19.6855,19.651,19.6596,478053.0
2017-02-15 11:30:00,22.81,22.85,22.81,22.84,450345.0,19.651,19.6855,19.651,19.6769,450345.0
2017-02-15 11:40:00,22.84,22.85,22.83,22.84,395622.0,19.6769,19.6855,19.6682,19.6769,395622.0
2017-02-15 11:50:00,22.84,22.85,22.82,22.82,391716.0,19.6769,19.6855,19.6596,19.6596,391716.0
2017-02-15 12:00:00,22.82,22.82,22.77,22.77,463788.0,19.6596,19.6596,19.6166,19.6166,463788.0
2017-02-15 12:10:00,22.77,22.78,22.76,22.77,404079.0,19.6166,19.6252,19.6079,19.6166,404079.0
2017-02-15 12:20:00,22.77,22.81,22.77,22.81,349449.0,19.6166,19.651,19.6166,19.651,349449.0
2017-02-15 12:30:00,22.81,22.84,22.81,22.84,289083.0,19.651,19.6769,19.651,19.6769,289083.0
2017-02-15 12:40:00,22.84,22.84,22.83,22.84,316515.0,19.6769,19.6769,19.6682,19.6769,316515.0
2017-02-15 12:50:00,22.84,22.86,22.84,22.85,357732.0,19.6769,19.6941,19.6769,19.6855,357732.0
2017-02-15 13:00:00,22.85,22.88,22.84,22.88,406176.0,19.6855,19.7113,19.6769,19.7113,406176.0
2017-02-15 13:10:00,22.87,22.89,22.86,22.87,493983.0,19.7027,19.7199,19.6941,19.7027,493983.0
2017-02-15 13:20:00,22.87,22.89,22.87,22.89,368280.0,19.7027,19.7199,19.7027,19.7199,368280.0
2017-02-15 13:30:00,22.89,22.9,22.87,22.88,379218.0,19.7199,19.7285,19.7027,19.7113,379218.0
2017-02-15 13:40:00,22.88,22.89,22.84,22.84,386082.0,19.7113,19.7199,19.6769,19.6769,386082.0
2017-02-15 13:50:00,22.84,22.86,22.84,22.86,377547.0,19.6769,19.6941,19.6769,19.6941,377547.0
2017-02-15 14:00:00,22.86,22.89,22.86,22.86,468489.0,19.6941,19.7199,19.6941,19.6941,468489.0
2017-02-15 14:10:00,22.86,22.9,22.86,22.88,396705.0,19.6941,19.7285,19.6941,19.7113,396705.0
2017-02-15 14:20:00,22.88,22.88,22.85,22.86,270507.0,19.7113,19.7113,19.6855,19.6941,270507.0
2017-02-15 14:30:00,22.86,22.88,22.86,22.87,263565.0,19.6941,19.7113,19.6941,19.7027,263565.0
2017-02-15 14:40:00,22.87,22.87,22.85,22.86,305511.0,19.7027,19.7027,19.6855,19.6941,305511.0
2017-02-15 14:50:00,22.86,22.87,22.86,22.87,312567.0,19.6941,19.7027,19.6941,19.7027,312567.0
2017-02-15 15:00:00,22.87,22.88,22.85,22.87,388833.0,19.7027,19.7113,19.6855,19.7027,388833.0
2017-02-15 15:10:00,22.87,22.89,22.86,22.88,433947.0,19.7027,19.7199,19.6941,19.7113,433947.0
2017-02-15 15:20:00,22.88,22.9,22.88,22.89,593901.0,19.7113,19.7285,19.7113,19.7199,593901.0
2017-02-15 15:30:00,22.89,22.9,22.86,22.86,460218.0,19.7199,19.7285,19.6941,19.6941,460218.0
2017-02-15 15:40:00,22.86,22.89,22.86,22.88,669117.0,19.6941,19.7199,19.6941,19.7113,669117.0
2017-02-15 15:50:00,22.88,22.9,22.86,22.89,2168328.0,19.7113,19.7285,19.6941,19.7199,2168328.0
2017-02-16 09:30:00,22.9,23.04,22.89,23.0,1073469.0,19.7285,19.8492,19.7199,19.8147,1073469.0
2017-02-16 09:40:00,23.0,23.01,22.96,23.0,674007.0,19.8147,19.8233,19.7802,19.8147,674007.0
2017-02-16 09:50:00,23.0,23.03,22.98,23.01,699162.0,19.8147,19.8405,19.7975,19.8233,699162.0
2017-02-16 10:00:00,23.01,23.08,23.0,23.08,874134.0,19.8233,19.8836,19.8147,19.8836,874134.0
2017-02-16 10:10:00,23.07,23.08,23.01,23.01,536970.0,19.875,19.8836,19.8233,19.8233,536970.0
2017-02-16 10:20:00,23.01,23.05,22.99,23.05,673707.0,19.8233,19.8578,19.8061,19.8578,673707.0
2017-02-16 10:30:00,23.05,23.08,23.02,23.03,513585.0,19.8578,19.8836,19.8319,19.8405,513585.0
2017-02-16 10:40:00,23.04,23.05,23.01,23.04,372288.0,19.8492,19.8578,19.8233,19.8492,372288.0
2017-02-16 10:50:00,23.04,23.04,22.94,22.95,696924.0,19.8492,19.8492,19.763,19.7716,696924.0
2017-02-16 11:00:00,22.96,22.96,22.91,22.93,584436.0,19.7802,19.7802,19.7372,19.7544,584436.0
2017-02-16 11:10:00,22.93,22.96,22.91,22.96,390057.0,19.7544,19.7802,19.7372,19.7802,390057.0
2017-02-16 11:20:00,22.96,22.97,22.92,22.96,540813.0,19.7802,19.7889,19.7458,19.7802,540813.0
2017-02-16 11:30:00,22.96,22.96,22.91,22.94,451926.0,19.7802,19.7802,19.7372,19.763,451926.0
2017-02-16 11:40:00,22.94,22.97,22.93,22.96,259341.0,19.763,19.7889,19.7544,19.7802,259341.0
2017-02-16 11:50:00,22.96,22.97,22.94,22.97,524871.0,19.7802,19.7889,19.763,19.7889,524871.0
2017-02-16 12:00:00,22.97,22.97,22.94,22.96,691215.0,19.7889,19.7889,19.763,19.7802,691215.0
2017-02-16 12:10:00,22.95,22.96,22.93,22.94,617064.0,19.7716,19.7802,19.7544,19.763,617064.0
2017-02-16 12:20:00,22.94,22.96,22.94,22.95,547911.0,19.763,19.7802,19.763,19.7716,547911.0
2017-02-16 12:30:00,22.95,22.96,22.93,22.95,482094.0,19.7716,19.7802,19.7544,19.7716,482094.0
2017-02-16 12:40:00,22.95,22.99,22.94,22.98,312588.0,19.7716,19.8061,19.763,19.7975,312588.0
2017-02-16 12:50:00,22.98,23.03,22.98,23.0,368484.0,19.7975,19.8405,19.7975,19.8147,368484.0
2017-02-16 13:00:00,23.0,23.01,22.99,23.0,296895.0,19.8147,19.8233,19.8061,19.8147,296895.0
2017-02-16 13:10:00,23.0,23.01,22.98,22.99,263223.0,19.8147,19.8233,19.7975,19.8061,263223.0
2017-02-16 13:20:00,22.99,23.0,22.98,22.98,205869.0,19.8061,19.8147,19.7975,19.7975,205869.0
2017-02-16 13:30:00,22.98,22.99,22.96,22.98,215859.0,19.7975,19.8061,19.7802,19.7975,215859.0
2017-02-16 13:40:00,22.98,22.99,22.97,22.97,300189.0,19.7975,19.8061,19.7889,19.7889,300189.0
2017-02-16 13:50:00,22.97,22.97,22.95,22.95,227544.0,19.7889,19.7889,19.7716,19.7716,227544.0
2017-02-16 14:00:00,22.95,22.98,22.94,22.98,268410.0,19.7716,19.7975,19.763,19.7975,268410.0
2017-02-16 14:10:00,22.98,22.99,22.95,22.95,315168.0,19.7975,19.8061,19.7716,19.7716,315168.0
2017-02-16 14:20:00,22.95,22.96,22.94,22.95,420357.0,19.7716,19.7802,19.763,19.7716,420357.0
2017-02-16 14:30:00,22.95,22.95,22.91,22.92,474213.0,19.7716,19.7716,19.7372,19.7458,474213.0
2017-02-16 14:40:00,22.91,22.93,22.89,22.9,704559.0,19.7372,19.7544,19.7199,19.7285,704559.0
2017-02-16 14:50:00,22.9,22.92,22.89,22.92,664503.0,19.7285,19.7458,19.7199,19.7458,664503.0
2017-02-16 15:00:00,22.92,22.93,22.91,22.93,413067.0,19.7458,19.7544,19.7372,19.7544,413067.0
2017-02-16 15:10:00,22.92,22.93,22.9,22.9,443298.0,19.7458,19.7544,19.7285,19.7285,443298.0
2017-02-16 15:20:00,22.9,22.9,22.87,22.9,745839.0,19.7285,19.7285,19.7027,19.7285,745839.0
2017-02-16 15:30:00,22.9,22.95,22.9,22.94,623472.0,19.7285,19.7716,19.7285,19.763,623472.0
2017-02-16 15:40:00,22.94,22.96,22.93,22.93,644994.0,19.763,19.7802,19.7544,19.7544,644994.0
2017-02-16 15:50:00,22.93,22.98,22.92,22.95,1905357.0,19.7544,19.7975,19.7458,19.7716,1905357.0
2017-02-17 09:30:00,22.94,23.11,22.92,23.09,1735443.0,19.763,19.9095,19.7458,19.8922,1735443.0
2017-02-17 09:40:00,23.09,23.15,23.07,23.14,663303.0,19.8922,19.9439,19.875,19.9353,663303.0
2017-02-17 09:50:00,23.14,23.26,23.13,23.25,1352661.0,19.9353,20.0387,19.9267,20.0301,1352661.0
2017-02-17 10:00:00,23.25,23.26,23.13,23.15,1710501.0,20.0301,20.0387,19.9267,19.9439,1710501.0
2017-02-17 10:10:00,23.15,23.21,23.15,23.2,876396.0,19.9439,19.9956,19.9439,19.987,876396.0
2017-02-17 10:20:00,23.2,23.24,23.13,23.14,656835.0,19.987,20.0215,19.9267,19.9353,656835.0
2017-02-17 10:30:00,23.14,23.19,23.14,23.18,408891.0,19.9353,19.9784,19.9353,19.9698,408891.0
2017-02-17 10:40:00,23.18,23.18,23.15,23.15,422676.0,19.9698,19.9698,19.9439,19.9439,422676.0
2017-02-17 10:50:00,23.15,23.19,23.15,23.18,923304.0,19.9439,19.9784,19.9439,19.9698,923304.0
2017-02-17 11:00:00,23.18,23.21,23.1,23.11,1618920.0,19.9698,19.9956,19.9008,19.9095,1618920.0
2017-02-17 11:10:00,23.12,23.12,22.99,22.99,957267.0,19.9181,19.9181,19.8061,19.8061,957267.0
2017-02-17 11:20:00,22.99,23.0,22.94,22.97,1207323.0,19.8061,19.8147,19.763,19.7889,1207323.0
2017-02-17 11:30:00,22.97,22.98,22.94,22.97,754578.0,19.7889,19.7975,19.763,19.7889,754578.0
2017-02-17 11:40:00,22.97,22.98,22.94,22.95,696858.0,19.7889,19.7975,19.763,19.7716,696858.0
2017-02-17 11:50:00,22.95,22.95,22.94,22.95,683493.0,19.7716,19.7716,19.763,19.7716,683493.0
2017-02-17 12:00:00,22.95,22.95,22.91,22.92,751560.0,19.7716,19.7716,19.7372,19.7458,751560.0
2017-02-17 12:10:00,22.92,22.95,22.9,22.9,819510.0,19.7458,19.7716,19.7285,19.7285,819510.0
2017-02-17 12:20:00,22.9,22.97,22.9,22.97,867921.0,19.7285,19.7889,19.7285,19.7889,867921.0
2017-02-17 12:30:00,22.97,22.99,22.95,22.97,612879.0,19.7889,19.8061,19.7716,19.7889,612879.0
2017-02-17 12:40:00,22.97,22.97,22.91,22.92,444621.0,19.7889,19.7889,19.7372,19.7458,444621.0
2017-02-17 12:50:00,22.93,22.94,22.92,22.94,393843.0,19.7544,19.763,19.7458,19.763,393843.0
2017-02-17 13:00:00,22.94,22.96,22.91,22.95,719040.0,19.763,19.7802,19.7372,19.7716,719040.0
2017-02-17 13:10:00,22.95,22.96,22.93,22.95,322860.0,19.7716,19.7802,19.7544,19.7716,322860.0
2017-02-17 13:20:00,22.95,22.97,22.95,22.97,515115.0,19.7716,19.7889,19.7716,19.7889,515115.0
2017-02-17 13:30:00,22.97,23.01,22.96,23.0,870975.0,19.7889,19.8233,19.7802,19.8147,870975.0
2017-02-17 13:40:00,23.0,23.03,22.98,23.02,944760.0,19.8147,19.8405,19.7975,19.8319,944760.0
2017-02-17 13:50:00,23.02,23.04,23.02,23.03,714423.0,19.8319,19.8492,19.8319,19.8405,714423.0
2017-02-17 14:00:00,23.03,23.03,23.02,23.03,499251.0,19.8405,19.8405,19.8319,19.8405,499251.0
2017-02-17 14:10:00,23.03,23.03,23.0,23.02,394068.0,19.8405,19.8405,19.8147,19.8319,394068.0
2017-02-17 14:20:00,23.02,23.03,23.0,23.02,370857.0,19.8319,19.8405,19.8147,19.8319,370857.0
2017-02-17 14:30:00,23.02,23.03,23.01,23.03,360366.0,19.8319,19.8405,19.8233,19.8405,360366.0
2017-02-17 14:40:00,23.03,23.03,23.02,23.03,482163.0,19.8405,19.8405,19.8319,19.8405,482163.0
2017-02-17 14:50:00,23.03,23.09,23.03,23.04,698691.0,19.8405,19.8922,19.8405,19.8492,698691.0
2017-02-17 15:00:00,23.04,23.07,23.04,23.06,505206.0,19.8492,19.875,19.8492,19.8664,505206.0
2017-02-17 15:10:00,23.06,23.08,23.05,23.07,657711.0,19.8664,19.8836,19.8578,19.875,657711.0
2017-02-17 15:20:00,23.07,23.07,23.05,23.06,795723.0,19.875,19.875,19.8578,19.8664,795723.0
2017-02-17 15:30:00,23.06,23.1,23.05,23.06,808440.0,19.8664,19.9008,19.8578,19.8664,808440.0
2017-02-17 15:40:00,23.06,23.1,23.0,23.06,990792.0,19.8664,19.9008,19.8147,19.8664,990792.0
2017-02-17 15:50:00,23.06,23.14,23.05,23.12,3302289.0,19.8664,19.9353,19.8578,19.9181,3302289.0
2017-02-21 09:30:00,23.74,23.8,23.57,23.75,6349122.0,20.4522,20.5039,20.3058,20.4608,6349122.0
2017-02-21 09:40:00,23.75,23.94,23.72,23.75,3631251.0,20.4608,20.6245,20.435,20.4608,3631251.0
2017-02-21 09:50:00,23.74,23.83,23.67,23.78,2011113.0,20.4522,20.5297,20.3919,20.4867,2011113.0
2017-02-21 10:00:00,23.78,23.84,23.76,23.78,1855821.0,20.4867,20.5384,20.4694,20.4867,1855821.0
2017-02-21 10:10:00,23.78,23.89,23.77,23.85,1943424.0,20.4867,20.5814,20.4781,20.547,1943424.0
2017-02-21 10:20:00,23.85,23.93,23.85,23.92,1645827.0,20.547,20.6159,20.547,20.6073,1645827.0
2017-02-21 10:30:00,23.92,23.96,23.85,23.86,1503030.0,20.6073,20.6417,20.547,20.5556,1503030.0
2017-02-21 10:40:00,23.86,24.02,23.85,24.02,2793807.0,20.5556,20.6934,20.547,20.6934,2793807.0
2017-02-21 10:50:00,24.01,24.08,24.01,24.06,2153364.0,20.6848,20.7451,20.6848,20.7279,2153364.0
2017-02-21 11:00:00,24.07,24.09,24.04,24.08,1713795.0,20.7365,20.7537,20.7107,20.7451,1713795.0
2017-02-21 11:10:00,24.08,24.08,23.92,23.92,2219916.0,20.7451,20.7451,20.6073,20.6073,2219916.0
2017-02-21 11:20:00,23.92,23.94,23.77,23.77,2343240.0,20.6073,20.6245,20.4781,20.4781,2343240.0
2017-02-21 11:30:00,23.78,23.94,23.78,23.93,1697892.0,20.4867,20.6245,20.4867,20.6159,1697892.0
2017-02-21 11:40:00,23.92,23.96,23.84,23.86,1022439.0,20.6073,20.6417,20.5384,20.5556,1022439.0
2017-02-21 11:50:00,23.86,23.87,23.84,23.84,582297.0,20.5556,20.5642,20.5384,20.5384,582297.0
2017-02-21 12:00:00,23.84,23.86,23.79,23.81,1053975.0,20.5384,20.5556,20.4953,20.5125,1053975.0
2017-02-21 12:10:00,23.81,23.86,23.81,23.84,1019571.0,20.5125,20.5556,20.5125,20.5384,1019571.0
2017-02-21 12:20:00,23.84,23.88,23.84,23.87,688533.0,20.5384,20.5728,20.5384,20.5642,688533.0
2017-02-21 12:30:00,23.88,23.91,23.85,23.88,787251.0,20.5728,20.5987,20.547,20.5728,787251.0
2017-02-21 12:40:00,23.89,23.89,23.85,23.88,815328.0,20.5814,20.5814,20.547,20.5728,815328.0
2017-02-21 12:50:00,23.88,23.89,23.79,23.8,799128.0,20.5728,20.5814,20.4953,20.5039,799128.0
2017-02-21 13:00:00,23.8,23.83,23.79,23.82,607419.0,20.5039,20.5297,20.4953,20.5211,607419.0
2017-02-21 13:10:00,23.81,23.84,23.79,23.84,787500.0,20.5125,20.5384,20.4953,20.5384,787500.0
2017-02-21 13:20:00,23.84,23.88,23.83,23.85,806955.0,20.5384,20.5728,20.5297,20.547,806955.0
2017-02-21 13:30:00,23.85,23.89,23.83,23.89,730764.0,20.547,20.5814,20.5297,20.5814,730764.0
2017-02-21 13:40:00,23.89,23.9,23.87,23.87,1040844.0,20.5814,20.5901,20.5642,20.5642,1040844.0
2017-02-21 13:50:00,23.87,23.89,23.84,23.89,633222.0,20.5642,20.5814,20.5384,20.5814,633222.0
2017-02-21 14:00:00,23.89,23.91,23.88,23.88,618024.0,20.5814,20.5987,20.5728,20.5728,618024.0
2017-02-21 14:10:00,23.88,23.9,23.86,23.9,489918.0,20.5728,20.5901,20.5556,20.5901,489918.0
2017-02-21 14:20:00,23.9,23.91,23.87,23.87,908265.0,20.5901,20.5987,20.5642,20.5642,908265.0
2017-02-21 14:30:00,23.87,23.88,23.84,23.85,603942.0,20.5642,20.5728,20.5384,20.547,603942.0
2017-02-21 14:40:00,23.85,23.86,23.84,23.84,489723.0,20.547,20.5556,20.5384,20.5384,489723.0
2017-02-21 14:50:00,23.84,23.85,23.82,23.84,785853.0,20.5384,20.547,20.5211,20.5384,785853.0
2017-02-21 15:00:00,23.84,23.85,23.82,23.84,968913.0,20.5384,20.547,20.5211,20.5384,968913.0
2017-02-21 15:10:00,23.84,23.85,23.81,23.82,751068.0,20.5384,20.547,20.5125,20.5211,751068.0
2017-02-21 15:20:00,23.82,23.88,23.82,23.87,876585.0,20.5211,20.5728,20.5211,20.5642,876585.0
2017-02-21 15:30:00,23.87,23.88,23.86,23.86,1021449.0,20.5642,20.5728,20.5556,20.5556,1021449.0
2017-02-21 15:40:00,23.86,23.87,23.84,23.85,1253499.0,20.5556,20.5642,20.5384,20.547,1253499.0
2017-02-21 15:50:00,23.85,23.86,23.79,23.82,3781863.0,20.547,20.5556,20.4953,20.5211,3781863.0
2017-02-22 09:30:00,24.08,24.12,23.96,24.04,3271053.0,20.7451,20.7796,20.6417,20.7107,3271053.0
2017-02-22 09:40:00,24.04,24.09,23.96,24.08,2412072.0,20.7107,20.7537,20.6417,20.7451,2412072.0
2017-02-22 09:50:00,24.08,24.09,24.03,24.03,993936.0,20.7451,20.7537,20.7021,20.7021,993936.0
2017-02-22 10:00:00,24.03,24.04,23.94,23.98,1376514.0,20.7021,20.7107,20.6245,20.659,1376514.0
2017-02-22 10:10:00,23.98,24.05,23.95,23.99,1466586.0,20.659,20.7193,20.6331,20.6676,1466586.0
2017-02-22 10:20:00,23.99,24.0,23.94,23.94,1203993.0,20.6676,20.6762,20.6245,20.6245,1203993.0
2017-02-22 10:30:00,23.94,23.97,23.91,23.95,1331079.0,20.6245,20.6504,20.5987,20.6331,1331079.0
2017-02-22 10:40:00,23.95,23.96,23.91,23.94,967995.0,20.6331,20.6417,20.5987,20.6245,967995.0
2017-02-22 10:50:00,23.94,23.95,23.88,23.89,1330101.0,20.6245,20.6331,20.5728,20.5814,1330101.0
2017-02-22 11:00:00,23.9,23.9,23.84,23.85,1143954.0,20.5901,20.5901,20.5384,20.547,1143954.0
2017-02-22 11:10:00,23.85,23.9,23.83,23.88,1394952.0,20.547,20.5901,20.5297,20.5728,1394952.0
2017-02-22 11:20:00,23.88,23.89,23.85,23.85,561741.0,20.5728,20.5814,20.547,20.547,561741.0
2017-02-22 11:30:00,23.85,23.9,23.84,23.87,705984.0,20.547,20.5901,20.5384,20.5642,705984.0
2017-02-22 11:40:00,23.87,23.93,23.87,23.92,761082.0,20.5642,20.6159,20.5642,20.6073,761082.0
2017-02-22 11:50:00,23.92,23.94,23.89,23.9,596835.0,20.6073,20.6245,20.5814,20.5901,596835.0
2017-02-22 12:00:00,23.9,23.97,23.88,23.94,811068.0,20.5901,20.6504,20.5728,20.6245,811068.0
2017-02-22 12:10:00,23.94,23.96,23.92,23.94,463458.0,20.6245,20.6417,20.6073,20.6245,463458.0
2017-02-22 12:20:00,23.94,23.95,23.9,23.9,500616.0,20.6245,20.6331,20.5901,20.5901,500616.0
2017-02-22 12:30:00,23.9,23.94,23.88,23.93,700158.0,20.5901,20.6245,20.5728,20.6159,700158.0
2017-02-22 12:40:00,23.93,23.94,23.9,23.92,525990.0,20.6159,20.6245,20.5901,20.6073,525990.0
2017-02-22 12:50:00,23.92,23.92,23.9,23.92,407937.0,20.6073,20.6073,20.5901,20.6073,407937.0
2017-02-22 13:00:00,23.92,23.93,23.91,23.92,498480.0,20.6073,20.6159,20.5987,20.6073,498480.0
2017-02-22 13:10:00,23.92,23.93,23.9,23.9,567843.0,20.6073,20.6159,20.5901,20.5901,567843.0
2017-02-22 13:20:00,23.9,23.92,23.9,23.91,372432.0,20.5901,20.6073,20.5901,20.5987,372432.0
2017-02-22 13:30:00,23.92,23.93,23.9,23.92,619503.0,20.6073,20.6159,20.5901,20.6073,619503.0
2017-02-22 13:40:00,23.92,23.93,23.9,23.93,640059.0,20.6073,20.6159,20.5901,20.6159,640059.0
2017-02-22 13:50:00,23.92,23.94,23.92,23.93,430635.0,20.6073,20.6245,20.6073,20.6159,430635.0
2017-02-22 14:00:00,23.93,23.95,23.92,23.95,494178.0,20.6159,20.6331,20.6073,20.6331,494178.0
2017-02-22 14:10:00,23.95,23.96,23.92,23.95,511230.0,20.6331,20.6417,20.6073,20.6331,511230.0
2017-02-22 14:20:00,23.95,23.96,23.94,23.95,530637.0,20.6331,20.6417,20.6245,20.6331,530637.0
2017-02-22 14:30:00,23.95,23.97,23.94,23.96,500322.0,20.6331,20.6504,20.6245,20.6417,500322.0
2017-02-22 14:40:00,23.96,23.97,23.94,23.95,454191.0,20.6417,20.6504,20.6245,20.6331,454191.0
2017-02-22 14:50:00,23.95,23.96,23.94,23.95,366054.0,20.6331,20.6417,20.6245,20.6331,366054.0
2017-02-22 15:00:00,23.95,23.98,23.95,23.98,441066.0,20.6331,20.659,20.6331,20.659,441066.0
2017-02-22 15:10:00,23.97,23.99,23.96,23.97,550731.0,20.6504,20.6676,20.6417,20.6504,550731.0
2017-02-22 15:20:00,23.97,24.05,23.97,24.05,935076.0,20.6504,20.7193,20.6504,20.7193,935076.0
2017-02-22 15:30:00,24.05,24.05,23.93,23.94,1287138.0,20.7193,20.7193,20.6159,20.6245,1287138.0
2017-02-22 15:40:00,23.94,23.98,23.91,23.91,1533069.0,20.6245,20.659,20.5987,20.5987,1533069.0
2017-02-22 15:50:00,23.91,23.94,23.86,23.89,5174454.0,20.5987,20.6245,20.5556,20.5814,5174454.0
2017-02-23 09:30:00,24.0,24.02,23.87,23.89,1283094.0,20.6762,20.6934,20.5642,20.5814,1283094.0
2017-02-23 09:40:00,23.88,23.95,23.83,23.94,1294083.0,20.5728,20.6331,20.5297,20.6245,1294083.0
2017-02-23 09:50:00,23.95,23.97,23.87,23.92,702561.0,20.6331,20.6504,20.5642,20.6073,702561.0
2017-02-23 10:00:00,23.93,23.97,23.91,23.97,571440.0,20.6159,20.6504,20.5987,20.6504,571440.0
2017-02-23 10:10:00,23.97,24.01,23.94,24.01,737601.0,20.6504,20.6848,20.6245,20.6848,737601.0
2017-02-23 10:20:00,24.01,24.05,23.97,24.04,813258.0,20.6848,20.7193,20.6504,20.7107,813258.0
2017-02-23 10:30:00,24.04,24.07,24.01,24.05,913989.0,20.7107,20.7365,20.6848,20.7193,913989.0
2017-02-23 10:40:00,24.05,24.09,24.02,24.02,1129131.0,20.7193,20.7537,20.6934,20.6934,1129131.0
2017-02-23 10:50:00,24.02,24.06,24.0,24.05,534717.0,20.6934,20.7279,20.6762,20.7193,534717.0
2017-02-23 11:00:00,24.05,24.05,24.02,24.02,429048.0,20.7193,20.7193,20.6934,20.6934,429048.0
2017-02-23 11:10:00,24.02,24.04,24.0,24.04,644073.0,20.6934,20.7107,20.6762,20.7107,644073.0
2017-02-23 11:20:00,24.04,24.06,24.03,24.06,458811.0,20.7107,20.7279,20.7021,20.7279,458811.0
2017-02-23 11:30:00,24.05,24.09,24.04,24.08,530805.0,20.7193,20.7537,20.7107,20.7451,530805.0
2017-02-23 11:40:00,24.08,24.11,24.07,24.1,592182.0,20.7451,20.771,20.7365,20.7624,592182.0
2017-02-23 11:50:00,24.1,24.17,24.1,24.16,962058.0,20.7624,20.8227,20.7624,20.814,962058.0
2017-02-23 12:00:00,24.16,24.16,24.11,24.11,1122633.0,20.814,20.814,20.771,20.771,1122633.0
2017-02-23 12:10:00,24.11,24.12,24.09,24.12,383058.0,20.771,20.7796,20.7537,20.7796,383058.0
2017-02-23 12:20:00,24.12,24.13,24.09,24.09,246999.0,20.7796,20.7882,20.7537,20.7537,246999.0
2017-02-23 12:30:00,24.09,24.1,24.06,24.08,326976.0,20.7537,20.7624,20.7279,20.7451,326976.0
2017-02-23 12:40:00,24.08,24.11,24.07,24.09,334995.0,20.7451,20.771,20.7365,20.7537,334995.0
2017-02-23 12:50:00,24.09,24.1,24.04,24.04,322302.0,20.7537,20.7624,20.7107,20.7107,322302.0
2017-02-23 13:00:00,24.04,24.06,24.04,24.06,366789.0,20.7107,20.7279,20.7107,20.7279,366789.0
2017-02-23 13:10:00,24.05,24.09,24.05,24.07,281685.0,20.7193,20.7537,20.7193,20.7365,281685.0
2017-02-23 13:20:00,24.07,24.09,24.06,24.06,226794.0,20.7365,20.7537,20.7279,20.7279,226794.0
2017-02-23 13:30:00,24.06,24.09,24.05,24.08,451140.0,20.7279,20.7537,20.7193,20.7451,451140.0
2017-02-23 13:40:00,24.08,24.1,24.05,24.05,332184.0,20.7451,20.7624,20.7193,20.7193,332184.0
2017-02-23 13:50:00,24.05,24.07,24.04,24.06,264351.0,20.7193,20.7365,20.7107,20.7279,264351.0
2017-02-23 14:00:00,24.06,24.08,24.05,24.07,269268.0,20.7279,20.7451,20.7193,20.7365,269268.0
2017-02-23 14:10:00,24.07,24.08,24.05,24.07,334449.0,20.7365,20.7451,20.7193,20.7365,334449.0
2017-02-23 14:20:00,24.07,24.08,24.05,24.06,261552.0,20.7365,20.7451,20.7193,20.7279,261552.0
2017-02-23 14:30:00,24.07,24.08,24.06,24.07,362559.0,20.7365,20.7451,20.7279,20.7365,362559.0
2017-02-23 14:40:00,24.07,24.07,24.03,24.04,405309.0,20.7365,20.7365,20.7021,20.7107,405309.0
2017-02-23 14:50:00,24.04,24.07,24.04,24.06,546174.0,20.7107,20.7365,20.7107,20.7279,546174.0
2017-02-23 15:00:00,24.06,24.07,24.04,24.06,407463.0,20.7279,20.7365,20.7107,20.7279,407463.0
2017-02-23 15:10:00,24.06,24.08,24.04,24.04,511902.0,20.7279,20.7451,20.7107,20.7107,511902.0
2017-02-23 15:20:00,24.05,24.07,23.88,23.9,2251200.0,20.7193,20.7365,20.5728,20.5901,2251200.0
2017-02-23 15:30:00,23.9,23.96,23.74,23.87,4990539.0,20.5901,20.6417,20.4522,20.5642,4990539.0
2017-02-23 15:40:00,23.87,23.91,23.74,23.8,3236940.0,20.5642,20.5987,20.4522,20.5039,3236940.0
2017-02-23 15:50:00,23.8,23.82,23.72,23.76,3998055.0,20.5039,20.5211,20.435,20.4694,3998055.0
2017-02-24 09:30:00,23.78,24.04,23.77,23.95,1946355.0,20.4867,20.7107,20.4781,20.6331,1946355.0
2017-02-24 09:40:00,23.96,24.01,23.95,24.0,1014561.0,20.6417,20.6848,20.6331,20.6762,1014561.0
2017-02-24 09:50:00,24.0,24.0,23.88,23.95,764397.0,20.6762,20.6762,20.5728,20.6331,764397.0
2017-02-24 10:00:00,23.95,23.97,23.86,23.87,671139.0,20.6331,20.6504,20.5556,20.5642,671139.0
2017-02-24 10:10:00,23.87,23.91,23.84,23.88,801765.0,20.5642,20.5987,20.5384,20.5728,801765.0
2017-02-24 10:20:00,23.88,23.91,23.82,23.87,511827.0,20.5728,20.5987,20.5211,20.5642,511827.0
2017-02-24 10:30:00,23.86,23.94,23.85,23.92,793338.0,20.5556,20.6245,20.547,20.6073,793338.0
2017-02-24 10:40:00,23.92,23.93,23.88,23.89,521316.0,20.6073,20.6159,20.5728,20.5814,521316.0
2017-02-24 10:50:00,23.89,23.96,23.89,23.95,629376.0,20.5814,20.6417,20.5814,20.6331,629376.0
2017-02-24 11:00:00,23.95,23.97,23.93,23.93,1111563.0,20.6331,20.6504,20.6159,20.6159,1111563.0
2017-02-24 11:10:00,23.93,23.98,23.91,23.95,622701.0,20.6159,20.659,20.5987,20.6331,622701.0
2017-02-24 11:20:00,23.95,23.99,23.93,23.99,444219.0,20.6331,20.6676,20.6159,20.6676,444219.0
2017-02-24 11:30:00,23.99,23.99,23.93,23.95,541251.0,20.6676,20.6676,20.6159,20.6331,541251.0
2017-02-24 11:40:00,23.95,24.0,23.95,23.99,355680.0,20.6331,20.6762,20.6331,20.6676,355680.0
2017-02-24 11:50:00,23.99,24.03,23.98,24.03,970659.0,20.6676,20.7021,20.659,20.7021,970659.0
2017-02-24 12:00:00,24.03,24.25,24.03,24.25,2678295.0,20.7021,20.8916,20.7021,20.8916,2678295.0
2017-02-24 12:10:00,24.25,24.27,24.1,24.13,2064039.0,20.8916,20.9088,20.7624,20.7882,2064039.0
2017-02-24 12:20:00,24.13,24.15,24.07,24.07,877356.0,20.7882,20.8054,20.7365,20.7365,877356.0
2017-02-24 12:30:00,24.07,24.12,24.07,24.11,1003869.0,20.7365,20.7796,20.7365,20.771,1003869.0
2017-02-24 12:40:00,24.11,24.18,24.09,24.16,800979.0,20.771,20.8313,20.7537,20.814,800979.0
2017-02-24 12:50:00,24.17,24.17,24.1,24.1,623778.0,20.8227,20.8227,20.7624,20.7624,623778.0
2017-02-24 13:00:00,24.1,24.12,23.95,24.0,1357473.0,20.7624,20.7796,20.6331,20.6762,1357473.0
2017-02-24 13:10:00,24.0,24.06,24.0,24.05,760941.0,20.6762,20.7279,20.6762,20.7193,760941.0
2017-02-24 13:20:00,24.06,24.09,24.03,24.03,733404.0,20.7279,20.7537,20.7021,20.7021,733404.0
2017-02-24 13:30:00,24.03,24.08,24.01,24.05,602772.0,20.7021,20.7451,20.6848,20.7193,602772.0
2017-02-24 13:40:00,24.05,24.07,24.03,24.05,439926.0,20.7193,20.7365,20.7021,20.7193,439926.0
2017-02-24 13:50:00,24.05,24.05,24.01,24.02,581463.0,20.7193,20.7193,20.6848,20.6934,581463.0
2017-02-24 14:00:00,24.02,24.06,24.02,24.06,547662.0,20.6934,20.7279,20.6934,20.7279,547662.0
2017-02-24 14:10:00,24.06,24.09,24.05,24.07,613461.0,20.7279,20.7537,20.7193,20.7365,613461.0
2017-02-24 14:20:00,24.07,24.07,24.05,24.06,416988.0,20.7365,20.7365,20.7193,20.7279,416988.0
2017-02-24 14:30:00,24.06,24.12,24.06,24.12,598014.0,20.7279,20.7796,20.7279,20.7796,598014.0
2017-02-24 14:40:00,24.12,24.14,24.1,24.13,510774.0,20.7796,20.7968,20.7624,20.7882,510774.0
2017-02-24 14:50:00,24.13,24.16,24.11,24.13,707280.0,20.7882,20.814,20.771,20.7882,707280.0
2017-02-24 15:00:00,24.13,24.14,24.02,24.05,1754637.0,20.7882,20.7968,20.6934,20.7193,1754637.0
2017-02-24 15:10:00,24.05,24.08,24.04,24.06,851439.0,20.7193,20.7451,20.7107,20.7279,851439.0
2017-02-24 15:20:00,24.06,24.15,24.05,24.13,967050.0,20.7279,20.8054,20.7193,20.7882,967050.0
2017-02-24 15:30:00,24.14,24.16,24.12,24.14,1073361.0,20.7968,20.814,20.7796,20.7968,1073361.0
2017-02-24 15:40:00,24.14,24.17,24.14,24.17,950964.0,20.7968,20.8227,20.7968,20.8227,950964.0
2017-02-24 15:50:00,24.17,24.18,24.07,24.13,3597603.0,20.8227,20.8313,20.7365,20.7882,3597603.0
2017-02-27 09:30:00,24.08,24.14,24.04,24.11,1170615.0,20.7451,20.7968,20.7107,20.771,1170615.0
2017-02-27 09:40:00,24.11,24.11,24.02,24.08,931116.0,20.771,20.771,20.6934,20.7451,931116.0
2017-02-27 09:50:00,24.08,24.08,24.01,24.03,915816.0,20.7451,20.7451,20.6848,20.7021,915816.0
2017-02-27 10:00:00,24.02,24.06,24.0,24.04,708372.0,20.6934,20.7279,20.6762,20.7107,708372.0
2017-02-27 10:10:00,24.04,24.05,23.99,24.01,740946.0,20.7107,20.7193,20.6676,20.6848,740946.0
2017-02-27 10:20:00,24.01,24.01,23.95,23.96,810192.0,20.6848,20.6848,20.6331,20.6417,810192.0
2017-02-27 10:30:00,23.96,24.0,23.93,23.99,866766.0,20.6417,20.6762,20.6159,20.6676,866766.0
2017-02-27 10:40:00,23.99,24.0,23.95,23.95,614700.0,20.6676,20.6762,20.6331,20.6331,614700.0
2017-02-27 10:50:00,23.95,23.95,23.91,23.93,734217.0,20.6331,20.6331,20.5987,20.6159,734217.0
2017-02-27 11:00:00,23.93,23.96,23.9,23.96,433581.0,20.6159,20.6417,20.5901,20.6417,433581.0
2017-02-27 11:10:00,23.96,23.97,23.92,23.93,529389.0,20.6417,20.6504,20.6073,20.6159,529389.0
2017-02-27 11:20:00,23.93,23.93,23.88,23.91,600513.0,20.6159,20.6159,20.5728,20.5987,600513.0
2017-02-27 11:30:00,23.91,23.94,23.89,23.89,376182.0,20.5987,20.6245,20.5814,20.5814,376182.0
2017-02-27 11:40:00,23.89,23.91,23.86,23.88,529152.0,20.5814,20.5987,20.5556,20.5728,529152.0
2017-02-27 11:50:00,23.89,23.9,23.86,23.86,491295.0,20.5814,20.5901,20.5556,20.5556,491295.0
2017-02-27 12:00:00,23.86,23.91,23.84,23.88,447516.0,20.5556,20.5987,20.5384,20.5728,447516.0
2017-02-27 12:10:00,23.88,23.89,23.86,23.88,437094.0,20.5728,20.5814,20.5556,20.5728,437094.0
2017-02-27 12:20:00,23.89,23.89,23.87,23.87,356193.0,20.5814,20.5814,20.5642,20.5642,356193.0
2017-02-27 12:30:00,23.87,23.89,23.86,23.88,492228.0,20.5642,20.5814,20.5556,20.5728,492228.0
2017-02-27 12:40:00,23.88,23.89,23.87,23.88,271371.0,20.5728,20.5814,20.5642,20.5728,271371.0
2017-02-27 12:50:00,23.88,23.91,23.88,23.89,316428.0,20.5728,20.5987,20.5728,20.5814,316428.0
2017-02-27 13:00:00,23.89,23.91,23.88,23.89,315441.0,20.5814,20.5987,20.5728,20.5814,315441.0
2017-02-27 13:10:00,23.89,23.91,23.88,23.89,296100.0,20.5814,20.5987,20.5728,20.5814,296100.0
2017-02-27 13:20:00,23.89,23.91,23.88,23.9,387030.0,20.5814,20.5987,20.5728,20.5901,387030.0
2017-02-27 13:30:00,23.9,23.91,23.89,23.91,367338.0,20.5901,20.5987,20.5814,20.5987,367338.0
2017-02-27 13:40:00,23.91,23.93,23.9,23.93,311997.0,20.5987,20.6159,20.5901,20.6159,311997.0
2017-02-27 13:50:00,23.93,23.93,23.91,23.91,350379.0,20.6159,20.6159,20.5987,20.5987,350379.0
2017-02-27 14:00:00,23.92,23.93,23.89,23.9,395712.0,20.6073,20.6159,20.5814,20.5901,395712.0
2017-02-27 14:10:00,23.9,23.9,23.88,23.88,609531.0,20.5901,20.5901,20.5728,20.5728,609531.0
2017-02-27 14:20:00,23.88,23.92,23.88,23.91,519042.0,20.5728,20.6073,20.5728,20.5987,519042.0
2017-02-27 14:30:00,23.91,23.92,23.89,23.91,352065.0,20.5987,20.6073,20.5814,20.5987,352065.0
2017-02-27 14:40:00,23.91,23.93,23.9,23.93,598443.0,20.5987,20.6159,20.5901,20.6159,598443.0
2017-02-27 14:50:00,23.93,23.93,23.9,23.9,463140.0,20.6159,20.6159,20.5901,20.5901,463140.0
2017-02-27 15:00:00,23.9,23.92,23.9,23.92,436959.0,20.5901,20.6073,20.5901,20.6073,436959.0
2017-02-27 15:10:00,23.92,23.93,23.9,23.91,574728.0,20.6073,20.6159,20.5901,20.5987,574728.0
2017-02-27 15:20:00,23.91,23.95,23.91,23.93,772824.0,20.5987,20.6331,20.5987,20.6159,772824.0
2017-02-27 15:30:00,23.93,23.94,23.87,23.89,1045728.0,20.6159,20.6245,20.5642,20.5814,1045728.0
2017-02-27 15:40:00,23.9,23.93,23.89,23.9,907698.0,20.5901,20.6159,20.5814,20.5901,907698.0
2017-02-27 15:50:00,23.9,23.93,23.87,23.91,2656224.0,20.5901,20.6159,20.5642,20.5987,2656224.0
2017-02-28 09:30:00,23.62,23.67,23.33,23.34,5024610.0,20.3488,20.3919,20.099,20.1076,5024610.0
2017-02-28 09:40:00,23.34,23.49,23.33,23.44,2791581.0,20.1076,20.2368,20.099,20.1938,2791581.0
2017-02-28 09:50:00,23.44,23.48,23.37,23.38,1845804.0,20.1938,20.2282,20.1335,20.1421,1845804.0
2017-02-28 10:00:00,23.38,23.48,23.38,23.46,1544202.0,20.1421,20.2282,20.1421,20.211,1544202.0
2017-02-28 10:10:00,23.46,23.53,23.43,23.47,1464381.0,20.211,20.2713,20.1851,20.2196,1464381.0
2017-02-28 10:20:00,23.47,23.54,23.46,23.52,1335963.0,20.2196,20.2799,20.211,20.2627,1335963.0
2017-02-28 10:30:00,23.52,23.54,23.49,23.49,1177644.0,20.2627,20.2799,20.2368,20.2368,1177644.0
2017-02-28 10:40:00,23.49,23.53,23.48,23.51,953070.0,20.2368,20.2713,20.2282,20.2541,953070.0
2017-02-28 10:50:00,23.51,23.52,23.39,23.46,1400982.0,20.2541,20.2627,20.1507,20.211,1400982.0
2017-02-28 11:00:00,23.46,23.53,23.44,23.48,938019.0,20.211,20.2713,20.1938,20.2282,938019.0
2017-02-28 11:10:00,23.49,23.55,23.47,23.55,924879.0,20.2368,20.2885,20.2196,20.2885,924879.0
2017-02-28 11:20:00,23.55,23.59,23.53,23.58,897468.0,20.2885,20.323,20.2713,20.3144,897468.0
2017-02-28 11:30:00,23.58,23.59,23.53,23.57,887997.0,20.3144,20.323,20.2713,20.3058,887997.0
2017-02-28 11:40:00,23.57,23.59,23.54,23.58,863856.0,20.3058,20.323,20.2799,20.3144,863856.0
2017-02-28 11:50:00,23.58,23.61,23.55,23.59,473847.0,20.3144,20.3402,20.2885,20.323,473847.0
2017-02-28 12:00:00,23.59,23.59,23.55,23.58,464205.0,20.323,20.323,20.2885,20.3144,464205.0
2017-02-28 12:10:00,23.58,23.58,23.54,23.57,681603.0,20.3144,20.3144,20.2799,20.3058,681603.0
2017-02-28 12:20:00,23.57,23.58,23.51,23.52,937482.0,20.3058,20.3144,20.2541,20.2627,937482.0
2017-02-28 12:30:00,23.52,23.54,23.49,23.52,514521.0,20.2627,20.2799,20.2368,20.2627,514521.0
2017-02-28 12:40:00,23.52,23.57,23.51,23.57,485631.0,20.2627,20.3058,20.2541,20.3058,485631.0
2017-02-28 12:50:00,23.57,23.58,23.56,23.56,573387.0,20.3058,20.3144,20.2971,20.2971,573387.0
2017-02-28 13:00:00,23.56,23.58,23.52,23.55,524259.0,20.2971,20.3144,20.2627,20.2885,524259.0
2017-02-28 13:10:00,23.55,23.58,23.53,23.57,440712.0,20.2885,20.3144,20.2713,20.3058,440712.0
2017-02-28 13:20:00,23.57,23.61,23.56,23.61,491646.0,20.3058,20.3402,20.2971,20.3402,491646.0
2017-02-28 13:30:00,23.61,23.61,23.57,23.59,414015.0,20.3402,20.3402,20.3058,20.323,414015.0
2017-02-28 13:40:00,23.59,23.64,23.58,23.63,608964.0,20.323,20.3661,20.3144,20.3574,608964.0
2017-02-28 13:50:00,23.63,23.63,23.6,23.6,507624.0,20.3574,20.3574,20.3316,20.3316,507624.0
2017-02-28 14:00:00,23.61,23.63,23.57,23.58,627219.0,20.3402,20.3574,20.3058,20.3144,627219.0
2017-02-28 14:10:00,23.58,23.61,23.57,23.6,566220.0,20.3144,20.3402,20.3058,20.3316,566220.0
2017-02-28 14:20:00,23.6,23.63,23.58,23.62,414825.0,20.3316,20.3574,20.3144,20.3488,414825.0
2017-02-28 14:30:00,23.62,23.63,23.6,23.6,350970.0,20.3488,20.3574,20.3316,20.3316,350970.0
2017-02-28 14:40:00,23.6,23.61,23.59,23.6,431031.0,20.3316,20.3402,20.323,20.3316,431031.0
2017-02-28 14:50:00,23.6,23.61,23.57,23.58,409353.0,20.3316,20.3402,20.3058,20.3144,409353.0
2017-02-28 15:00:00,23.58,23.58,23.56,23.57,507150.0,20.3144,20.3144,20.2971,20.3058,507150.0
2017-02-28 15:10:00,23.58,23.6,23.56,23.6,463620.0,20.3144,20.3316,20.2971,20.3316,463620.0
2017-02-28 15:20:00,23.6,23.61,23.58,23.58,528969.0,20.3316,20.3402,20.3144,20.3144,528969.0
2017-02-28 15:30:00,23.58,23.59,23.54,23.55,886188.0,20.3144,20.323,20.2799,20.2885,886188.0
2017-02-28 15:40:00,23.56,23.6,23.53,23.6,1022406.0,20.2971,20.3316,20.2713,20.3316,1022406.0
2017-02-28 15:50:00,23.6,23.66,23.59,23.61,3160821.0,20.3316,20.3833,20.323,20.3402,3160821.0
2017-03-01 09:30:00,23.66,23.69,23.53,23.54,1791177.0,20.3833,20.4091,20.2713,20.2799,1791177.0
2017-03-01 09:40:00,23.55,23.57,23.42,23.56,1349817.0,20.2885,20.3058,20.1765,20.2971,1349817.0
2017-03-01 09:50:00,23.56,23.6,23.49,23.51,1157448.0,20.2971,20.3316,20.2368,20.2541,1157448.0
2017-03-01 10:00:00,23.5,23.58,23.5,23.52,911118.0,20.2455,20.3144,20.2455,20.2627,911118.0
2017-03-01 10:10:00,23.51,23.56,23.47,23.49,1127712.0,20.2541,20.2971,20.2196,20.2368,1127712.0
2017-03-01 10:20:00,23.49,23.51,23.44,23.48,1069914.0,20.2368,20.2541,20.1938,20.2282,1069914.0
2017-03-01 10:30:00,23.48,23.49,23.43,23.48,876510.0,20.2282,20.2368,20.1851,20.2282,876510.0
2017-03-01 10:40:00,23.48,23.52,23.47,23.49,660120.0,20.2282,20.2627,20.2196,20.2368,660120.0
2017-03-01 10:50:00,23.49,23.53,23.46,23.52,758529.0,20.2368,20.2713,20.211,20.2627,758529.0
2017-03-01 11:00:00,23.52,23.55,23.39,23.43,1485504.0,20.2627,20.2885,20.1507,20.1851,1485504.0
2017-03-01 11:10:00,23.42,23.46,23.4,23.42,1619382.0,20.1765,20.211,20.1593,20.1765,1619382.0
2017-03-01 11:20:00,23.43,23.46,23.38,23.41,946761.0,20.1851,20.211,20.1421,20.1679,946761.0
2017-03-01 11:30:00,23.41,23.45,23.4,23.41,792432.0,20.1679,20.2024,20.1593,20.1679,792432.0
2017-03-01 11:40:00,23.41,23.46,23.39,23.45,923673.0,20.1679,20.211,20.1507,20.2024,923673.0
2017-03-01 11:50:00,23.45,23.48,23.42,23.44,689592.0,20.2024,20.2282,20.1765,20.1938,689592.0
2017-03-01 12:00:00,23.44,23.47,23.43,23.44,1102740.0,20.1938,20.2196,20.1851,20.1938,1102740.0
2017-03-01 12:10:00,23.44,23.49,23.43,23.45,649908.0,20.1938,20.2368,20.1851,20.2024,649908.0
2017-03-01 12:20:00,23.45,23.51,23.45,23.49,832407.0,20.2024,20.2541,20.2024,20.2368,832407.0
2017-03-01 12:30:00,23.49,23.5,23.46,23.48,466452.0,20.2368,20.2455,20.211,20.2282,466452.0
2017-03-01 12:40:00,23.49,23.51,23.48,23.51,432387.0,20.2368,20.2541,20.2282,20.2541,432387.0
2017-03-01 12:50:00,23.51,23.52,23.5,23.52,468198.0,20.2541,20.2627,20.2455,20.2627,468198.0
2017-03-01 13:00:00,23.52,23.53,23.49,23.5,454290.0,20.2627,20.2713,20.2368,20.2455,454290.0
2017-03-01 13:10:00,23.5,23.52,23.5,23.52,416070.0,20.2455,20.2627,20.2455,20.2627,416070.0
2017-03-01 13:20:00,23.52,23.55,23.51,23.53,534777.0,20.2627,20.2885,20.2541,20.2713,534777.0
2017-03-01 13:30:00,23.53,23.55,23.51,23.53,521880.0,20.2713,20.2885,20.2541,20.2713,521880.0
2017-03-01 13:40:00,23.53,23.54,23.51,23.52,451863.0,20.2713,20.2799,20.2541,20.2627,451863.0
2017-03-01 13:50:00,23.52,23.52,23.47,23.48,538611.0,20.2627,20.2627,20.2196,20.2282,538611.0
2017-03-01 14:00:00,23.48,23.5,23.45,23.49,564429.0,20.2282,20.2455,20.2024,20.2368,564429.0
2017-03-01 14:10:00,23.49,23.52,23.48,23.5,508938.0,20.2368,20.2627,20.2282,20.2455,508938.0
2017-03-01 14:20:00,23.5,23.53,23.49,23.52,485736.0,20.2455,20.2713,20.2368,20.2627,485736.0
2017-03-01 14:30:00,23.52,23.52,23.5,23.51,588918.0,20.2627,20.2627,20.2455,20.2541,588918.0
2017-03-01 14:40:00,23.51,23.53,23.51,23.53,403119.0,20.2541,20.2713,20.2541,20.2713,403119.0
2017-03-01 14:50:00,23.53,23.56,23.52,23.56,540240.0,20.2713,20.2971,20.2627,20.2971,540240.0
2017-03-01 15:00:00,23.56,23.57,23.54,23.55,594915.0,20.2971,20.3058,20.2799,20.2885,594915.0
2017-03-01 15:10:00,23.55,23.56,23.52,23.53,629172.0,20.2885,20.2971,20.2627,20.2713,629172.0
2017-03-01 15:20:00,23.53,23.55,23.49,23.5,886392.0,20.2713,20.2885,20.2368,20.2455,886392.0
2017-03-01 15:30:00,23.5,23.53,23.49,23.52,790626.0,20.2455,20.2713,20.2368,20.2627,790626.0
2017-03-01 15:40:00,23.52,23.54,23.51,23.54,905280.0,20.2627,20.2799,20.2541,20.2799,905280.0
2017-03-01 15:50:00,23.54,23.55,23.41,23.48,4548762.0,20.2799,20.2885,20.1679,20.2282,4548762.0
2017-03-02 09:30:00,23.47,23.48,23.39,23.41,1224003.0,20.2196,20.2282,20.1507,20.1679,1224003.0
2017-03-02 09:40:00,23.41,23.48,23.39,23.46,818178.0,20.1679,20.2282,20.1507,20.211,818178.0
2017-03-02 09:50:00,23.47,23.49,23.43,23.45,744504.0,20.2196,20.2368,20.1851,20.2024,744504.0
2017-03-02 10:00:00,23.45,23.56,23.45,23.54,692535.0,20.2024,20.2971,20.2024,20.2799,692535.0
2017-03-02 10:10:00,23.54,23.59,23.51,23.58,934452.0,20.2799,20.323,20.2541,20.3144,934452.0
2017-03-02 10:20:00,23.58,23.6,23.5,23.53,589101.0,20.3144,20.3316,20.2455,20.2713,589101.0
2017-03-02 10:30:00,23.53,23.56,23.53,23.54,443415.0,20.2713,20.2971,20.2713,20.2799,443415.0
2017-03-02 10:40:00,23.54,23.55,23.52,23.55,380820.0,20.2799,20.2885,20.2627,20.2885,380820.0
2017-03-02 10:50:00,23.55,23.55,23.48,23.49,527784.0,20.2885,20.2885,20.2282,20.2368,527784.0
2017-03-02 11:00:00,23.49,23.52,23.48,23.52,333219.0,20.2368,20.2627,20.2282,20.2627,333219.0
2017-03-02 11:10:00,23.52,23.54,23.49,23.53,559767.0,20.2627,20.2799,20.2368,20.2713,559767.0
2017-03-02 11:20:00,23.53,23.56,23.52,23.54,356862.0,20.2713,20.2971,20.2627,20.2799,356862.0
2017-03-02 11:30:00,23.54,23.55,23.49,23.49,493842.0,20.2799,20.2885,20.2368,20.2368,493842.0
2017-03-02 11:40:00,23.49,23.52,23.47,23.5,370398.0,20.2368,20.2627,20.2196,20.2455,370398.0
2017-03-02 11:50:00,23.5,23.53,23.5,23.52,339852.0,20.2455,20.2713,20.2455,20.2627,339852.0
2017-03-02 12:00:00,23.52,23.55,23.51,23.51,302034.0,20.2627,20.2885,20.2541,20.2541,302034.0
2017-03-02 12:10:00,23.51,23.53,23.5,23.51,367788.0,20.2541,20.2713,20.2455,20.2541,367788.0
2017-03-02 12:20:00,23.51,23.54,23.5,23.51,329178.0,20.2541,20.2799,20.2455,20.2541,329178.0
2017-03-02 12:30:00,23.51,23.53,23.5,23.53,245373.0,20.2541,20.2713,20.2455,20.2713,245373.0
2017-03-02 12:40:00,23.53,23.53,23.52,23.52,304869.0,20.2713,20.2713,20.2627,20.2627,304869.0
2017-03-02 12:50:00,23.52,23.53,23.51,23.53,511815.0,20.2627,20.2713,20.2541,20.2713,511815.0
2017-03-02 13:00:00,23.53,23.57,23.53,23.57,577842.0,20.2713,20.3058,20.2713,20.3058,577842.0
2017-03-02 13:10:00,23.57,23.58,23.56,23.57,219249.0,20.3058,20.3144,20.2971,20.3058,219249.0
2017-03-02 13:20:00,23.58,23.58,23.56,23.57,282204.0,20.3144,20.3144,20.2971,20.3058,282204.0
2017-03-02 13:30:00,23.57,23.59,23.56,23.59,379983.0,20.3058,20.323,20.2971,20.323,379983.0
2017-03-02 13:40:00,23.59,23.6,23.58,23.59,310008.0,20.323,20.3316,20.3144,20.323,310008.0
2017-03-02 13:50:00,23.59,23.6,23.58,23.6,329490.0,20.323,20.3316,20.3144,20.3316,329490.0
2017-03-02 14:00:00,23.6,23.6,23.57,23.6,345864.0,20.3316,20.3316,20.3058,20.3316,345864.0
2017-03-02 14:10:00,23.59,23.6,23.58,23.58,442242.0,20.323,20.3316,20.3144,20.3144,442242.0
2017-03-02 14:20:00,23.58,23.63,23.58,23.61,751122.0,20.3144,20.3574,20.3144,20.3402,751122.0
2017-03-02 14:30:00,23.62,23.62,23.6,23.6,435474.0,20.3488,20.3488,20.3316,20.3316,435474.0
2017-03-02 14:40:00,23.6,23.63,23.6,23.62,327780.0,20.3316,20.3574,20.3316,20.3488,327780.0
2017-03-02 14:50:00,23.62,23.62,23.6,23.61,264375.0,20.3488,20.3488,20.3316,20.3402,264375.0
2017-03-02 15:00:00,23.61,23.62,23.6,23.61,328341.0,20.3402,20.3488,20.3316,20.3402,328341.0
2017-03-02 15:10:00,23.61,23.61,23.58,23.59,418266.0,20.3402,20.3402,20.3144,20.323,418266.0
2017-03-02 15:20:00,23.6,23.6,23.58,23.58,486309.0,20.3316,20.3316,20.3144,20.3144,486309.0
2017-03-02 15:30:00,23.58,23.6,23.56,23.57,492303.0,20.3144,20.3316,20.2971,20.3058,492303.0
2017-03-02 15:40:00,23.57,23.59,23.55,23.55,916626.0,20.3058,20.323,20.2885,20.2885,916626.0
2017-03-02 15:50:00,23.55,23.61,23.54,23.58,2424090.0,20.2885,20.3402,20.2799,20.3144,2424090.0
2017-03-03 09:30:00,23.6,23.67,23.52,23.53,981942.0,20.3316,20.3919,20.2627,20.2713,981942.0
2017-03-03 09:40:00,23.54,23.55,23.46,23.52,682194.0,20.2799,20.2885,20.211,20.2627,682194.0
2017-03-03 09:50:00,23.53,23.54,23.49,23.51,403110.0,20.2713,20.2799,20.2368,20.2541,403110.0
2017-03-03 10:00:00,23.52,23.52,23.42,23.42,636378.0,20.2627,20.2627,20.1765,20.1765,636378.0
2017-03-03 10:10:00,23.42,23.45,23.38,23.45,716067.0,20.1765,20.2024,20.1421,20.2024,716067.0
2017-03-03 10:20:00,23.45,23.45,23.39,23.43,534105.0,20.2024,20.2024,20.1507,20.1851,534105.0
2017-03-03 10:30:00,23.42,23.43,23.39,23.42,453294.0,20.1765,20.1851,20.1507,20.1765,453294.0
2017-03-03 10:40:00,23.42,23.44,23.39,23.4,512952.0,20.1765,20.1938,20.1507,20.1593,512952.0
2017-03-03 10:50:00,23.4,23.41,23.35,23.36,479745.0,20.1593,20.1679,20.1162,20.1248,479745.0
2017-03-03 11:00:00,23.36,23.38,23.34,23.36,431031.0,20.1248,20.1421,20.1076,20.1248,431031.0
2017-03-03 11:10:00,23.36,23.38,23.33,23.34,491751.0,20.1248,20.1421,20.099,20.1076,491751.0
2017-03-03 11:20:00,23.34,23.34,23.31,23.31,830025.0,20.1076,20.1076,20.0818,20.0818,830025.0
2017-03-03 11:30:00,23.31,23.33,23.29,23.32,439833.0,20.0818,20.099,20.0645,20.0904,439833.0
2017-03-03 11:40:00,23.32,23.34,23.31,23.33,366297.0,20.0904,20.1076,20.0818,20.099,366297.0
2017-03-03 11:50:00,23.33,23.34,23.32,23.34,448998.0,20.099,20.1076,20.0904,20.1076,448998.0
2017-03-03 12:00:00,23.34,23.36,23.33,23.34,364395.0,20.1076,20.1248,20.099,20.1076,364395.0
2017-03-03 12:10:00,23.34,23.36,23.33,23.36,404883.0,20.1076,20.1248,20.099,20.1248,404883.0
2017-03-03 12:20:00,23.36,23.37,23.34,23.35,594606.0,20.1248,20.1335,20.1076,20.1162,594606.0
2017-03-03 12:30:00,23.35,23.38,23.35,23.36,429033.0,20.1162,20.1421,20.1162,20.1248,429033.0
2017-03-03 12:40:00,23.36,23.38,23.35,23.36,483462.0,20.1248,20.1421,20.1162,20.1248,483462.0
2017-03-03 12:50:00,23.36,23.38,23.36,23.36,404076.0,20.1248,20.1421,20.1248,20.1248,404076.0
2017-03-03 13:00:00,23.36,23.38,23.33,23.37,743208.0,20.1248,20.1421,20.099,20.1335,743208.0
2017-03-03 13:10:00,23.37,23.39,23.36,23.38,412356.0,20.1335,20.1507,20.1248,20.1421,412356.0
2017-03-03 13:20:00,23.38,23.4,23.36,23.36,486432.0,20.1421,20.1593,20.1248,20.1248,486432.0
2017-03-03 13:30:00,23.36,23.38,23.35,23.37,581922.0,20.1248,20.1421,20.1162,20.1335,581922.0
2017-03-03 13:40:00,23.37,23.38,23.35,23.37,403689.0,20.1335,20.1421,20.1162,20.1335,403689.0
2017-03-03 13:50:00,23.37,23.38,23.35,23.37,352626.0,20.1335,20.1421,20.1162,20.1335,352626.0
2017-03-03 14:00:00,23.37,23.38,23.36,23.36,271752.0,20.1335,20.1421,20.1248,20.1248,271752.0
2017-03-03 14:10:00,23.36,23.37,23.35,23.35,332520.0,20.1248,20.1335,20.1162,20.1162,332520.0
2017-03-03 14:20:00,23.35,23.37,23.33,23.33,338442.0,20.1162,20.1335,20.099,20.099,338442.0
2017-03-03 14:30:00,23.33,23.36,23.33,23.34,349179.0,20.099,20.1248,20.099,20.1076,349179.0
2017-03-03 14:40:00,23.34,23.36,23.34,23.35,355227.0,20.1076,20.1248,20.1076,20.1162,355227.0
2017-03-03 14:50:00,23.35,23.37,23.35,23.37,521265.0,20.1162,20.1335,20.1162,20.1335,521265.0
2017-03-03 15:00:00,23.37,23.37,23.35,23.35,604965.0,20.1335,20.1335,20.1162,20.1162,604965.0
2017-03-03 15:10:00,23.35,23.36,23.33,23.34,393726.0,20.1162,20.1248,20.099,20.1076,393726.0
2017-03-03 15:20:00,23.34,23.36,23.33,23.34,464406.0,20.1076,20.1248,20.099,20.1076,464406.0
2017-03-03 15:30:00,23.34,23.35,23.33,23.35,573894.0,20.1076,20.1162,20.099,20.1162,573894.0
2017-03-03 15:40:00,23.35,23.35,23.32,23.32,741258.0,20.1162,20.1162,20.0904,20.0904,741258.0
2017-03-03 15:50:00,23.32,23.35,23.32,23.33,1900701.0,20.0904,20.1162,20.0904,20.099,1900701.0
2017-03-06 09:30:00,23.33,23.38,23.32,23.33,940860.0,20.099,20.1421,20.0904,20.099,940860.0
2017-03-06 09:40:00,23.33,23.36,23.31,23.34,691035.0,20.099,20.1248,20.0818,20.1076,691035.0
2017-03-06 09:50:00,23.34,23.4,23.33,23.39,936207.0,20.1076,20.1593,20.099,20.1507,936207.0
2017-03-06 10:00:00,23.39,23.42,23.37,23.42,668052.0,20.1507,20.1765,20.1335,20.1765,668052.0
2017-03-06 10:10:00,23.42,23.48,23.39,23.44,951723.0,20.1765,20.2282,20.1507,20.1938,951723.0
2017-03-06 10:20:00,23.44,23.44,23.37,23.4,574353.0,20.1938,20.1938,20.1335,20.1593,574353.0
2017-03-06 10:30:00,23.4,23.41,23.37,23.39,430290.0,20.1593,20.1679,20.1335,20.1507,430290.0
2017-03-06 10:40:00,23.39,23.41,23.37,23.38,719517.0,20.1507,20.1679,20.1335,20.1421,719517.0
2017-03-06 10:50:00,23.38,23.39,23.35,23.35,517701.0,20.1421,20.1507,20.1162,20.1162,517701.0
2017-03-06 11:00:00,23.35,23.35,23.32,23.35,493788.0,20.1162,20.1162,20.0904,20.1162,493788.0
2017-03-06 11:10:00,23.35,23.36,23.33,23.33,733497.0,20.1162,20.1248,20.099,20.099,733497.0
2017-03-06 11:20:00,23.33,23.34,23.32,23.32,487239.0,20.099,20.1076,20.0904,20.0904,487239.0
2017-03-06 11:30:00,23.32,23.32,23.27,23.28,460881.0,20.0904,20.0904,20.0473,20.0559,460881.0
2017-03-06 11:40:00,23.29,23.3,23.26,23.29,658548.0,20.0645,20.0731,20.0387,20.0645,658548.0
2017-03-06 11:50:00,23.3,23.32,23.29,23.31,453069.0,20.0731,20.0904,20.0645,20.0818,453069.0
2017-03-06 12:00:00,23.31,23.33,23.3,23.31,471012.0,20.0818,20.099,20.0731,20.0818,471012.0
2017-03-06 12:10:00,23.31,23.34,23.31,23.31,346713.0,20.0818,20.1076,20.0818,20.0818,346713.0
2017-03-06 12:20:00,23.32,23.34,23.31,23.33,336063.0,20.0904,20.1076,20.0818,20.099,336063.0
2017-03-06 12:30:00,23.33,23.34,23.32,23.33,341790.0,20.099,20.1076,20.0904,20.099,341790.0
2017-03-06 12:40:00,23.33,23.34,23.32,23.32,464697.0,20.099,20.1076,20.0904,20.0904,464697.0
2017-03-06 12:50:00,23.33,23.33,23.32,23.33,323829.0,20.099,20.099,20.0904,20.099,323829.0
2017-03-06 13:00:00,23.33,23.34,23.32,23.33,415188.0,20.099,20.1076,20.0904,20.099,415188.0
2017-03-06 13:10:00,23.33,23.34,23.33,23.33,347871.0,20.099,20.1076,20.099,20.099,347871.0
2017-03-06 13:20:00,23.33,23.33,23.29,23.29,262149.0,20.099,20.099,20.0645,20.0645,262149.0
2017-03-06 13:30:00,23.3,23.32,23.29,23.31,325989.0,20.0731,20.0904,20.0645,20.0818,325989.0
2017-03-06 13:40:00,23.3,23.32,23.3,23.31,268431.0,20.0731,20.0904,20.0731,20.0818,268431.0
2017-03-06 13:50:00,23.31,23.31,23.29,23.3,263589.0,20.0818,20.0818,20.0645,20.0731,263589.0
2017-03-06 14:00:00,23.3,23.3,23.27,23.29,803526.0,20.0731,20.0731,20.0473,20.0645,803526.0
2017-03-06 14:10:00,23.29,23.31,23.29,23.29,334128.0,20.0645,20.0818,20.0645,20.0645,334128.0
2017-03-06 14:20:00,23.29,23.31,23.29,23.3,781719.0,20.0645,20.0818,20.0645,20.0731,781719.0
2017-03-06 14:30:00,23.3,23.31,23.29,23.3,290904.0,20.0731,20.0818,20.0645,20.0731,290904.0
2017-03-06 14:40:00,23.3,23.32,23.29,23.31,233796.0,20.0731,20.0904,20.0645,20.0818,233796.0
2017-03-06 14:50:00,23.31,23.33,23.29,23.3,281184.0,20.0818,20.099,20.0645,20.0731,281184.0
2017-03-06 15:00:00,23.3,23.32,23.29,23.32,356745.0,20.0731,20.0904,20.0645,20.0904,356745.0
2017-03-06 15:10:00,23.32,23.34,23.31,23.34,408465.0,20.0904,20.1076,20.0818,20.1076,408465.0
2017-03-06 15:20:00,23.34,23.34,23.32,23.33,437625.0,20.1076,20.1076,20.0904,20.099,437625.0
2017-03-06 15:30:00,23.33,23.34,23.31,23.33,519000.0,20.099,20.1076,20.0818,20.099,519000.0
2017-03-06 15:40:00,23.33,23.34,23.32,23.33,1144617.0,20.099,20.1076,20.0904,20.099,1144617.0
2017-03-06 15:50:00,23.33,23.34,23.28,23.3,2231595.0,20.099,20.1076,20.0559,20.0731,2231595.0
2017-03-07 09:30:00,23.3,23.38,23.29,23.35,952617.0,20.0731,20.1421,20.0645,20.1162,952617.0
2017-03-07 09:40:00,23.35,23.38,23.34,23.38,499542.0,20.1162,20.1421,20.1076,20.1421,499542.0
2017-03-07 09:50:00,23.38,23.4,23.37,23.37,488232.0,20.1421,20.1593,20.1335,20.1335,488232.0
2017-03-07 10:00:00,23.38,23.38,23.36,23.37,606546.0,20.1421,20.1421,20.1248,20.1335,606546.0
2017-03-07 10:10:00,23.37,23.38,23.34,23.37,540780.0,20.1335,20.1421,20.1076,20.1335,540780.0
2017-03-07 10:20:00,23.37,23.4,23.37,23.4,584379.0,20.1335,20.1593,20.1335,20.1593,584379.0
2017-03-07 10:30:00,23.39,23.4,23.35,23.35,357165.0,20.1507,20.1593,20.1162,20.1162,357165.0
2017-03-07 10:40:00,23.35,23.37,23.33,23.33,412047.0,20.1162,20.1335,20.099,20.099,412047.0
2017-03-07 10:50:00,23.33,23.35,23.31,23.33,312789.0,20.099,20.1162,20.0818,20.099,312789.0
2017-03-07 11:00:00,23.33,23.34,23.29,23.32,608019.0,20.099,20.1076,20.0645,20.0904,608019.0
2017-03-07 11:10:00,23.32,23.33,23.31,23.32,363060.0,20.0904,20.099,20.0818,20.0904,363060.0
2017-03-07 11:20:00,23.32,23.33,23.3,23.32,381627.0,20.0904,20.099,20.0731,20.0904,381627.0
2017-03-07 11:30:00,23.32,23.34,23.32,23.32,396015.0,20.0904,20.1076,20.0904,20.0904,396015.0
2017-03-07 11:40:00,23.32,23.34,23.32,23.33,334647.0,20.0904,20.1076,20.0904,20.099,334647.0
2017-03-07 11:50:00,23.33,23.34,23.32,23.34,353427.0,20.099,20.1076,20.0904,20.1076,353427.0
2017-03-07 12:00:00,23.34,23.35,23.33,23.33,313932.0,20.1076,20.1162,20.099,20.099,313932.0
2017-03-07 12:10:00,23.33,23.35,23.31,23.32,353031.0,20.099,20.1162,20.0818,20.0904,353031.0
2017-03-07 12:20:00,23.32,23.34,23.32,23.33,284421.0,20.0904,20.1076,20.0904,20.099,284421.0
2017-03-07 12:30:00,23.33,23.33,23.31,23.31,210561.0,20.099,20.099,20.0818,20.0818,210561.0
2017-03-07 12:40:00,23.32,23.33,23.31,23.32,219732.0,20.0904,20.099,20.0818,20.0904,219732.0
2017-03-07 12:50:00,23.31,23.32,23.3,23.31,223194.0,20.0818,20.0904,20.0731,20.0818,223194.0
2017-03-07 13:00:00,23.31,23.32,23.3,23.3,232464.0,20.0818,20.0904,20.0731,20.0731,232464.0
2017-03-07 13:10:00,23.3,23.31,23.29,23.29,308805.0,20.0731,20.0818,20.0645,20.0645,308805.0
2017-03-07 13:20:00,23.29,23.31,23.29,23.3,207990.0,20.0645,20.0818,20.0645,20.0731,207990.0
2017-03-07 13:30:00,23.31,23.31,23.29,23.29,187944.0,20.0818,20.0818,20.0645,20.0645,187944.0
2017-03-07 13:40:00,23.29,23.3,23.29,23.3,238284.0,20.0645,20.0731,20.0645,20.0731,238284.0
2017-03-07 13:50:00,23.3,23.31,23.29,23.3,256845.0,20.0731,20.0818,20.0645,20.0731,256845.0
2017-03-07 14:00:00,23.3,23.31,23.29,23.3,284679.0,20.0731,20.0818,20.0645,20.0731,284679.0
2017-03-07 14:10:00,23.3,23.32,23.3,23.32,307329.0,20.0731,20.0904,20.0731,20.0904,307329.0
2017-03-07 14:20:00,23.31,23.33,23.31,23.31,232719.0,20.0818,20.099,20.0818,20.0818,232719.0
2017-03-07 14:30:00,23.31,23.31,23.29,23.3,390048.0,20.0818,20.0818,20.0645,20.0731,390048.0
2017-03-07 14:40:00,23.29,23.33,23.29,23.32,598953.0,20.0645,20.099,20.0645,20.0904,598953.0
2017-03-07 14:50:00,23.32,23.33,23.3,23.31,452769.0,20.0904,20.099,20.0731,20.0818,452769.0
2017-03-07 15:00:00,23.31,23.32,23.29,23.3,376278.0,20.0818,20.0904,20.0645,20.0731,376278.0
2017-03-07 15:10:00,23.3,23.32,23.29,23.3,496305.0,20.0731,20.0904,20.0645,20.0731,496305.0
2017-03-07 15:20:00,23.3,23.33,23.3,23.31,644442.0,20.0731,20.099,20.0731,20.0818,644442.0
2017-03-07 15:30:00,23.31,23.32,23.29,23.31,648567.0,20.0818,20.0904,20.0645,20.0818,648567.0
2017-03-07 15:40:00,23.31,23.31,23.29,23.3,962748.0,20.0818,20.0818,20.0645,20.0731,962748.0
2017-03-07 15:50:00,23.3,23.31,23.29,23.29,1543971.0,20.0731,20.0818,20.0645,20.0645,1543971.0
2017-03-08 09:30:00,23.23,23.29,23.18,23.18,1098120.0,20.1591,20.2111,20.1157,20.1157,1098120.0
2017-03-08 09:40:00,23.18,23.25,23.18,23.23,593214.0,20.1157,20.1764,20.1157,20.1591,593214.0
2017-03-08 09:50:00,23.23,23.23,23.18,23.21,455211.0,20.1591,20.1591,20.1157,20.1417,455211.0
2017-03-08 10:00:00,23.21,23.27,23.21,23.24,915432.0,20.1417,20.1938,20.1417,20.1677,915432.0
2017-03-08 10:10:00,23.24,23.26,23.23,23.25,496179.0,20.1677,20.1851,20.1591,20.1764,496179.0
2017-03-08 10:20:00,23.25,23.28,23.24,23.26,368001.0,20.1764,20.2025,20.1677,20.1851,368001.0
2017-03-08 10:30:00,23.26,23.27,23.22,23.27,316596.0,20.1851,20.1938,20.1504,20.1938,316596.0
2017-03-08 10:40:00,23.27,23.29,23.25,23.29,358860.0,20.1938,20.2111,20.1764,20.2111,358860.0
2017-03-08 10:50:00,23.28,23.34,23.27,23.33,739587.0,20.2025,20.2545,20.1938,20.2459,739587.0
2017-03-08 11:00:00,23.33,23.33,23.25,23.25,731445.0,20.2459,20.2459,20.1764,20.1764,731445.0
2017-03-08 11:10:00,23.26,23.27,23.24,23.24,333693.0,20.1851,20.1938,20.1677,20.1677,333693.0
2017-03-08 11:20:00,23.24,23.26,23.22,23.24,414618.0,20.1677,20.1851,20.1504,20.1677,414618.0
2017-03-08 11:30:00,23.24,23.24,23.21,23.23,306567.0,20.1677,20.1677,20.1417,20.1591,306567.0
2017-03-08 11:40:00,23.23,23.25,23.22,23.23,281691.0,20.1591,20.1764,20.1504,20.1591,281691.0
2017-03-08 11:50:00,23.23,23.25,23.22,23.25,303891.0,20.1591,20.1764,20.1504,20.1764,303891.0
2017-03-08 12:00:00,23.25,23.27,23.24,23.25,339396.0,20.1764,20.1938,20.1677,20.1764,339396.0
2017-03-08 12:10:00,23.25,23.25,23.23,23.25,245181.0,20.1764,20.1764,20.1591,20.1764,245181.0
2017-03-08 12:20:00,23.25,23.26,23.24,23.25,274197.0,20.1764,20.1851,20.1677,20.1764,274197.0
2017-03-08 12:30:00,23.25,23.25,23.22,23.23,345654.0,20.1764,20.1764,20.1504,20.1591,345654.0
2017-03-08 12:40:00,23.23,23.25,23.22,23.23,297513.0,20.1591,20.1764,20.1504,20.1591,297513.0
2017-03-08 12:50:00,23.23,23.24,23.22,23.24,170166.0,20.1591,20.1677,20.1504,20.1677,170166.0
2017-03-08 13:00:00,23.24,23.28,23.24,23.28,357951.0,20.1677,20.2025,20.1677,20.2025,357951.0
2017-03-08 13:10:00,23.27,23.31,23.27,23.3,400212.0,20.1938,20.2285,20.1938,20.2198,400212.0
2017-03-08 13:20:00,23.3,23.31,23.27,23.29,591549.0,20.2198,20.2285,20.1938,20.2111,591549.0
2017-03-08 13:30:00,23.3,23.31,23.29,23.29,267954.0,20.2198,20.2285,20.2111,20.2111,267954.0
2017-03-08 13:40:00,23.3,23.31,23.29,23.31,228681.0,20.2198,20.2285,20.2111,20.2285,228681.0
2017-03-08 13:50:00,23.31,23.31,23.3,23.3,252069.0,20.2285,20.2285,20.2198,20.2198,252069.0
2017-03-08 14:00:00,23.3,23.31,23.25,23.26,276987.0,20.2198,20.2285,20.1764,20.1851,276987.0
2017-03-08 14:10:00,23.26,23.3,23.25,23.3,423030.0,20.1851,20.2198,20.1764,20.2198,423030.0
2017-03-08 14:20:00,23.3,23.3,23.25,23.27,254961.0,20.2198,20.2198,20.1764,20.1938,254961.0
2017-03-08 14:30:00,23.27,23.27,23.24,23.26,246777.0,20.1938,20.1938,20.1677,20.1851,246777.0
2017-03-08 14:40:00,23.26,23.27,23.24,23.26,241170.0,20.1851,20.1938,20.1677,20.1851,241170.0
2017-03-08 14:50:00,23.27,23.29,23.26,23.29,354918.0,20.1938,20.2111,20.1851,20.2111,354918.0
2017-03-08 15:00:00,23.29,23.3,23.28,23.29,284727.0,20.2111,20.2198,20.2025,20.2111,284727.0
2017-03-08 15:10:00,23.29,23.31,23.27,23.28,496179.0,20.2111,20.2285,20.1938,20.2025,496179.0
2017-03-08 15:20:00,23.28,23.32,23.28,23.32,832971.0,20.2025,20.2372,20.2025,20.2372,832971.0
2017-03-08 15:30:00,23.32,23.32,23.27,23.29,693405.0,20.2372,20.2372,20.1938,20.2111,693405.0
2017-03-08 15:40:00,23.29,23.32,23.27,23.31,994803.0,20.2111,20.2372,20.1938,20.2285,994803.0
2017-03-08 15:50:00,23.31,23.32,23.27,23.27,1878630.0,20.2285,20.2372,20.1938,20.1938,1878630.0
2017-03-09 09:30:00,23.25,23.28,23.19,23.25,735390.0,20.1764,20.2025,20.1244,20.1764,735390.0
2017-03-09 09:40:00,23.25,23.3,23.24,23.25,493752.0,20.1764,20.2198,20.1677,20.1764,493752.0
2017-03-09 09:50:00,23.25,23.29,23.25,23.26,337260.0,20.1764,20.2111,20.1764,20.1851,337260.0
2017-03-09 10:00:00,23.26,23.27,23.2,23.22,448563.0,20.1851,20.1938,20.133,20.1504,448563.0
2017-03-09 10:10:00,23.22,23.25,23.2,23.23,623550.0,20.1504,20.1764,20.133,20.1591,623550.0
2017-03-09 10:20:00,23.23,23.23,23.21,23.22,321261.0,20.1591,20.1591,20.1417,20.1504,321261.0
2017-03-09 10:30:00,23.22,23.24,23.2,23.23,372657.0,20.1504,20.1677,20.133,20.1591,372657.0
2017-03-09 10:40:00,23.23,23.27,23.22,23.23,571635.0,20.1591,20.1938,20.1504,20.1591,571635.0
2017-03-09 10:50:00,23.23,23.24,23.21,23.21,598479.0,20.1591,20.1677,20.1417,20.1417,598479.0
2017-03-09 11:00:00,23.22,23.22,23.2,23.21,510282.0,20.1504,20.1504,20.133,20.1417,510282.0
2017-03-09 11:10:00,23.21,23.22,23.19,23.21,470409.0,20.1417,20.1504,20.1244,20.1417,470409.0
2017-03-09 11:20:00,23.21,23.22,23.19,23.21,459981.0,20.1417,20.1504,20.1244,20.1417,459981.0
2017-03-09 11:30:00,23.21,23.23,23.2,23.21,247008.0,20.1417,20.1591,20.133,20.1417,247008.0
2017-03-09 11:40:00,23.21,23.25,23.21,23.24,274743.0,20.1417,20.1764,20.1417,20.1677,274743.0
2017-03-09 11:50:00,23.24,23.25,23.23,23.24,375930.0,20.1677,20.1764,20.1591,20.1677,375930.0
2017-03-09 12:00:00,23.24,23.26,23.23,23.25,196350.0,20.1677,20.1851,20.1591,20.1764,196350.0
2017-03-09 12:10:00,23.25,23.26,23.24,23.25,186000.0,20.1764,20.1851,20.1677,20.1764,186000.0
2017-03-09 12:20:00,23.25,23.26,23.24,23.26,244809.0,20.1764,20.1851,20.1677,20.1851,244809.0
2017-03-09 12:30:00,23.26,23.29,23.25,23.28,204114.0,20.1851,20.2111,20.1764,20.2025,204114.0
2017-03-09 12:40:00,23.29,23.31,23.27,23.29,198111.0,20.2111,20.2285,20.1938,20.2111,198111.0
2017-03-09 12:50:00,23.29,23.3,23.26,23.28,204033.0,20.2111,20.2198,20.1851,20.2025,204033.0
2017-03-09 13:00:00,23.28,23.3,23.27,23.29,224088.0,20.2025,20.2198,20.1938,20.2111,224088.0
2017-03-09 13:10:00,23.29,23.31,23.29,23.29,210024.0,20.2111,20.2285,20.2111,20.2111,210024.0
2017-03-09 13:20:00,23.29,23.29,23.27,23.28,175020.0,20.2111,20.2111,20.1938,20.2025,175020.0
2017-03-09 13:30:00,23.28,23.28,23.25,23.28,307371.0,20.2025,20.2025,20.1764,20.2025,307371.0
2017-03-09 13:40:00,23.28,23.31,23.27,23.3,194508.0,20.2025,20.2285,20.1938,20.2198,194508.0
2017-03-09 13:50:00,23.31,23.31,23.29,23.3,190626.0,20.2285,20.2285,20.2111,20.2198,190626.0
2017-03-09 14:00:00,23.3,23.3,23.27,23.3,308904.0,20.2198,20.2198,20.1938,20.2198,308904.0
2017-03-09 14:10:00,23.3,23.31,23.27,23.29,322302.0,20.2198,20.2285,20.1938,20.2111,322302.0
2017-03-09 14:20:00,23.29,23.32,23.29,23.31,263403.0,20.2111,20.2372,20.2111,20.2285,263403.0
2017-03-09 14:30:00,23.3,23.32,23.29,23.32,473601.0,20.2198,20.2372,20.2111,20.2372,473601.0
2017-03-09 14:40:00,23.32,23.33,23.3,23.32,384564.0,20.2372,20.2459,20.2198,20.2372,384564.0
2017-03-09 14:50:00,23.32,23.34,23.32,23.34,350028.0,20.2372,20.2545,20.2372,20.2545,350028.0
2017-03-09 15:00:00,23.34,23.35,23.32,23.33,500439.0,20.2545,20.2632,20.2372,20.2459,500439.0
2017-03-09 15:10:00,23.33,23.34,23.32,23.33,397605.0,20.2459,20.2545,20.2372,20.2459,397605.0
2017-03-09 15:20:00,23.33,23.34,23.31,23.32,381276.0,20.2459,20.2545,20.2285,20.2372,381276.0
2017-03-09 15:30:00,23.32,23.33,23.31,23.31,383571.0,20.2372,20.2459,20.2285,20.2285,383571.0
2017-03-09 15:40:00,23.32,23.32,23.3,23.31,452922.0,20.2372,20.2372,20.2198,20.2285,452922.0
2017-03-09 15:50:00,23.3,23.31,23.27,23.29,1051434.0,20.2198,20.2285,20.1938,20.2111,1051434.0
2017-03-10 09:30:00,23.33,23.4,23.27,23.32,815748.0,20.2459,20.3066,20.1938,20.2372,815748.0
2017-03-10 09:40:00,23.31,23.4,23.31,23.4,861003.0,20.2285,20.3066,20.2285,20.3066,861003.0
2017-03-10 09:50:00,23.4,23.45,23.35,23.44,690720.0,20.3066,20.35,20.2632,20.3413,690720.0
2017-03-10 10:00:00,23.44,23.45,23.41,23.43,432474.0,20.3413,20.35,20.3153,20.3326,432474.0
2017-03-10 10:10:00,23.43,23.46,23.4,23.45,467190.0,20.3326,20.3587,20.3066,20.35,467190.0
2017-03-10 10:20:00,23.45,23.46,23.42,23.43,394620.0,20.35,20.3587,20.324,20.3326,394620.0
2017-03-10 10:30:00,23.42,23.43,23.39,23.4,377559.0,20.324,20.3326,20.2979,20.3066,377559.0
2017-03-10 10:40:00,23.39,23.4,23.36,23.38,358998.0,20.2979,20.3066,20.2719,20.2892,358998.0
2017-03-10 10:50:00,23.37,23.39,23.36,23.36,248658.0,20.2806,20.2979,20.2719,20.2719,248658.0
2017-03-10 11:00:00,23.35,23.39,23.35,23.38,315285.0,20.2632,20.2979,20.2632,20.2892,315285.0
2017-03-10 11:10:00,23.39,23.39,23.34,23.34,240618.0,20.2979,20.2979,20.2545,20.2545,240618.0
2017-03-10 11:20:00,23.34,23.37,23.33,23.37,422040.0,20.2545,20.2806,20.2459,20.2806,422040.0
2017-03-10 11:30:00,23.36,23.39,23.36,23.37,226338.0,20.2719,20.2979,20.2719,20.2806,226338.0
2017-03-10 11:40:00,23.37,23.38,23.34,23.34,304329.0,20.2806,20.2892,20.2545,20.2545,304329.0
2017-03-10 11:50:00,23.34,23.37,23.34,23.37,279144.0,20.2545,20.2806,20.2545,20.2806,279144.0
2017-03-10 12:00:00,23.37,23.41,23.37,23.4,282306.0,20.2806,20.3153,20.2806,20.3066,282306.0
2017-03-10 12:10:00,23.39,23.43,23.39,23.43,218400.0,20.2979,20.3326,20.2979,20.3326,218400.0
2017-03-10 12:20:00,23.43,23.43,23.4,23.4,259143.0,20.3326,20.3326,20.3066,20.3066,259143.0
2017-03-10 12:30:00,23.4,23.4,23.38,23.4,169866.0,20.3066,20.3066,20.2892,20.3066,169866.0
2017-03-10 12:40:00,23.39,23.41,23.39,23.4,189462.0,20.2979,20.3153,20.2979,20.3066,189462.0
2017-03-10 12:50:00,23.4,23.4,23.38,23.4,223668.0,20.3066,20.3066,20.2892,20.3066,223668.0
2017-03-10 13:00:00,23.4,23.4,23.36,23.37,242694.0,20.3066,20.3066,20.2719,20.2806,242694.0
2017-03-10 13:10:00,23.37,23.38,23.35,23.38,173490.0,20.2806,20.2892,20.2632,20.2892,173490.0
2017-03-10 13:20:00,23.38,23.39,23.36,23.36,412434.0,20.2892,20.2979,20.2719,20.2719,412434.0
2017-03-10 13:30:00,23.36,23.37,23.33,23.36,330747.0,20.2719,20.2806,20.2459,20.2719,330747.0
2017-03-10 13:40:00,23.36,23.38,23.35,23.36,509646.0,20.2719,20.2892,20.2632,20.2719,509646.0
2017-03-10 13:50:00,23.36,23.36,23.33,23.34,327198.0,20.2719,20.2719,20.2459,20.2545,327198.0
2017-03-10 14:00:00,23.34,23.35,23.31,23.33,255570.0,20.2545,20.2632,20.2285,20.2459,255570.0
2017-03-10 14:10:00,23.33,23.34,23.31,23.33,240234.0,20.2459,20.2545,20.2285,20.2459,240234.0
2017-03-10 14:20:00,23.33,23.36,23.33,23.34,220425.0,20.2459,20.2719,20.2459,20.2545,220425.0
2017-03-10 14:30:00,23.34,23.35,23.33,23.34,233121.0,20.2545,20.2632,20.2459,20.2545,233121.0
2017-03-10 14:40:00,23.34,23.35,23.33,23.34,187971.0,20.2545,20.2632,20.2459,20.2545,187971.0
2017-03-10 14:50:00,23.34,23.36,23.34,23.35,265068.0,20.2545,20.2719,20.2545,20.2632,265068.0
2017-03-10 15:00:00,23.35,23.37,23.35,23.35,320139.0,20.2632,20.2806,20.2632,20.2632,320139.0
2017-03-10 15:10:00,23.35,23.36,23.34,23.34,470040.0,20.2632,20.2719,20.2545,20.2545,470040.0
2017-03-10 15:20:00,23.35,23.38,23.34,23.37,381984.0,20.2632,20.2892,20.2545,20.2806,381984.0
2017-03-10 15:30:00,23.37,23.39,23.36,23.38,359760.0,20.2806,20.2979,20.2719,20.2892,359760.0
2017-03-10 15:40:00,23.38,23.4,23.37,23.4,487035.0,20.2892,20.3066,20.2806,20.3066,487035.0
2017-03-10 15:50:00,23.4,23.42,23.36,23.38,1594290.0,20.3066,20.324,20.2719,20.2892,1594290.0
2017-03-13 09:30:00,23.33,23.48,23.32,23.41,981153.0,20.2459,20.376,20.2372,20.3153,981153.0
2017-03-13 09:40:00,23.42,23.47,23.41,23.45,690915.0,20.324,20.3673,20.3153,20.35,690915.0
2017-03-13 09:50:00,23.45,23.47,23.35,23.37,813033.0,20.35,20.3673,20.2632,20.2806,813033.0
2017-03-13 10:00:00,23.37,23.38,23.31,23.32,376068.0,20.2806,20.2892,20.2285,20.2372,376068.0
2017-03-13 10:10:00,23.33,23.34,23.29,23.29,446496.0,20.2459,20.2545,20.2111,20.2111,446496.0
2017-03-13 10:20:00,23.29,23.31,23.25,23.26,458616.0,20.2111,20.2285,20.1764,20.1851,458616.0
2017-03-13 10:30:00,23.26,23.27,23.24,23.25,471606.0,20.1851,20.1938,20.1677,20.1764,471606.0
2017-03-13 10:40:00,23.25,23.28,23.25,23.28,507024.0,20.1764,20.2025,20.1764,20.2025,507024.0
2017-03-13 10:50:00,23.27,23.32,23.26,23.32,315651.0,20.1938,20.2372,20.1851,20.2372,315651.0
2017-03-13 11:00:00,23.32,23.33,23.31,23.31,451590.0,20.2372,20.2459,20.2285,20.2285,451590.0
2017-03-13 11:10:00,23.31,23.33,23.28,23.29,407946.0,20.2285,20.2459,20.2025,20.2111,407946.0
2017-03-13 11:20:00,23.29,23.31,23.28,23.3,292998.0,20.2111,20.2285,20.2025,20.2198,292998.0
2017-03-13 11:30:00,23.3,23.32,23.27,23.32,313866.0,20.2198,20.2372,20.1938,20.2372,313866.0
2017-03-13 11:40:00,23.32,23.34,23.31,23.32,241335.0,20.2372,20.2545,20.2285,20.2372,241335.0
2017-03-13 11:50:00,23.31,23.35,23.3,23.35,313488.0,20.2285,20.2632,20.2198,20.2632,313488.0
2017-03-13 12:00:00,23.34,23.35,23.31,23.31,278601.0,20.2545,20.2632,20.2285,20.2285,278601.0
2017-03-13 12:10:00,23.31,23.32,23.3,23.32,300213.0,20.2285,20.2372,20.2198,20.2372,300213.0
2017-03-13 12:20:00,23.32,23.32,23.3,23.3,248280.0,20.2372,20.2372,20.2198,20.2198,248280.0
2017-03-13 12:30:00,23.3,23.31,23.3,23.3,204816.0,20.2198,20.2285,20.2198,20.2198,204816.0
2017-03-13 12:40:00,23.31,23.31,23.29,23.31,207537.0,20.2285,20.2285,20.2111,20.2285,207537.0
2017-03-13 12:50:00,23.31,23.31,23.29,23.31,109896.0,20.2285,20.2285,20.2111,20.2285,109896.0
2017-03-13 13:00:00,23.31,23.32,23.3,23.3,201123.0,20.2285,20.2372,20.2198,20.2198,201123.0
2017-03-13 13:10:00,23.31,23.32,23.3,23.31,184449.0,20.2285,20.2372,20.2198,20.2285,184449.0
2017-03-13 13:20:00,23.31,23.31,23.3,23.31,214971.0,20.2285,20.2285,20.2198,20.2285,214971.0
2017-03-13 13:30:00,23.31,23.31,23.29,23.3,131661.0,20.2285,20.2285,20.2111,20.2198,131661.0
2017-03-13 13:40:00,23.3,23.34,23.3,23.34,234372.0,20.2198,20.2545,20.2198,20.2545,234372.0
2017-03-13 13:50:00,23.33,23.35,23.32,23.35,228216.0,20.2459,20.2632,20.2372,20.2632,228216.0
2017-03-13 14:00:00,23.34,23.35,23.32,23.34,166785.0,20.2545,20.2632,20.2372,20.2545,166785.0
2017-03-13 14:10:00,23.34,23.35,23.33,23.35,261381.0,20.2545,20.2632,20.2459,20.2632,261381.0
2017-03-13 14:20:00,23.35,23.37,23.35,23.36,245706.0,20.2632,20.2806,20.2632,20.2719,245706.0
2017-03-13 14:30:00,23.36,23.37,23.34,23.36,299904.0,20.2719,20.2806,20.2545,20.2719,299904.0
2017-03-13 14:40:00,23.36,23.37,23.35,23.36,191535.0,20.2719,20.2806,20.2632,20.2719,191535.0
2017-03-13 14:50:00,23.36,23.36,23.35,23.35,289017.0,20.2719,20.2719,20.2632,20.2632,289017.0
2017-03-13 15:00:00,23.35,23.36,23.34,23.34,339441.0,20.2632,20.2719,20.2545,20.2545,339441.0
2017-03-13 15:10:00,23.34,23.37,23.34,23.35,357264.0,20.2545,20.2806,20.2545,20.2632,357264.0
2017-03-13 15:20:00,23.35,23.36,23.32,23.33,382746.0,20.2632,20.2719,20.2372,20.2459,382746.0
2017-03-13 15:30:00,23.33,23.34,23.32,23.32,483987.0,20.2459,20.2545,20.2372,20.2372,483987.0
2017-03-13 15:40:00,23.32,23.35,23.32,23.32,656226.0,20.2372,20.2632,20.2372,20.2372,656226.0
2017-03-13 15:50:00,23.32,23.33,23.31,23.32,1170363.0,20.2372,20.2459,20.2285,20.2372,1170363.0
2017-03-14 09:30:00,23.61,23.72,23.57,23.62,2417190.0,20.4888,20.5843,20.4541,20.4975,2417190.0
2017-03-14 09:40:00,23.62,23.67,23.6,23.62,1411989.0,20.4975,20.5409,20.4802,20.4975,1411989.0
2017-03-14 09:50:00,23.62,23.65,23.6,23.64,1311798.0,20.4975,20.5235,20.4802,20.5149,1311798.0
2017-03-14 10:00:00,23.64,23.68,23.61,23.63,1185666.0,20.5149,20.5496,20.4888,20.5062,1185666.0
2017-03-14 10:10:00,23.63,23.64,23.61,23.63,680766.0,20.5062,20.5149,20.4888,20.5062,680766.0
2017-03-14 10:20:00,23.63,23.68,23.61,23.66,654636.0,20.5062,20.5496,20.4888,20.5322,654636.0
2017-03-14 10:30:00,23.66,23.66,23.61,23.65,760182.0,20.5322,20.5322,20.4888,20.5235,760182.0
2017-03-14 10:40:00,23.65,23.66,23.61,23.64,448401.0,20.5235,20.5322,20.4888,20.5149,448401.0
2017-03-14 10:50:00,23.64,23.67,23.63,23.65,741522.0,20.5149,20.5409,20.5062,20.5235,741522.0
2017-03-14 11:00:00,23.65,23.67,23.63,23.66,601143.0,20.5235,20.5409,20.5062,20.5322,601143.0
2017-03-14 11:10:00,23.66,23.71,23.65,23.7,627642.0,20.5322,20.5756,20.5235,20.5669,627642.0
2017-03-14 11:20:00,23.7,23.74,23.69,23.71,683532.0,20.5669,20.6016,20.5583,20.5756,683532.0
2017-03-14 11:30:00,23.71,23.73,23.69,23.7,566514.0,20.5756,20.593,20.5583,20.5669,566514.0
2017-03-14 11:40:00,23.7,23.7,23.67,23.69,454134.0,20.5669,20.5669,20.5409,20.5583,454134.0
2017-03-14 11:50:00,23.69,23.7,23.67,23.69,343290.0,20.5583,20.5669,20.5409,20.5583,343290.0
2017-03-14 12:00:00,23.7,23.71,23.67,23.68,392250.0,20.5669,20.5756,20.5409,20.5496,392250.0
2017-03-14 12:10:00,23.67,23.69,23.67,23.67,429069.0,20.5409,20.5583,20.5409,20.5409,429069.0
2017-03-14 12:20:00,23.68,23.68,23.66,23.66,304797.0,20.5496,20.5496,20.5322,20.5322,304797.0
2017-03-14 12:30:00,23.66,23.67,23.66,23.67,350664.0,20.5322,20.5409,20.5322,20.5409,350664.0
2017-03-14 12:40:00,23.67,23.68,23.66,23.67,254877.0,20.5409,20.5496,20.5322,20.5409,254877.0
2017-03-14 12:50:00,23.67,23.68,23.66,23.68,289575.0,20.5409,20.5496,20.5322,20.5496,289575.0
2017-03-14 13:00:00,23.68,23.69,23.66,23.67,361074.0,20.5496,20.5583,20.5322,20.5409,361074.0
2017-03-14 13:10:00,23.67,23.68,23.66,23.67,303042.0,20.5409,20.5496,20.5322,20.5409,303042.0
2017-03-14 13:20:00,23.67,23.67,23.65,23.65,455454.0,20.5409,20.5409,20.5235,20.5235,455454.0
2017-03-14 13:30:00,23.65,23.66,23.63,23.65,549936.0,20.5235,20.5322,20.5062,20.5235,549936.0
2017-03-14 13:40:00,23.65,23.68,23.64,23.66,694068.0,20.5235,20.5496,20.5149,20.5322,694068.0
2017-03-14 13:50:00,23.66,23.67,23.65,23.65,485526.0,20.5322,20.5409,20.5235,20.5235,485526.0
2017-03-14 14:00:00,23.65,23.65,23.63,23.64,374748.0,20.5235,20.5235,20.5062,20.5149,374748.0
2017-03-14 14:10:00,23.64,23.65,23.62,23.63,426105.0,20.5149,20.5235,20.4975,20.5062,426105.0
2017-03-14 14:20:00,23.63,23.64,23.61,23.61,372903.0,20.5062,20.5149,20.4888,20.4888,372903.0
2017-03-14 14:30:00,23.62,23.62,23.6,23.61,443901.0,20.4975,20.4975,20.4802,20.4888,443901.0
2017-03-14 14:40:00,23.61,23.62,23.58,23.59,564327.0,20.4888,20.4975,20.4628,20.4715,564327.0
2017-03-14 14:50:00,23.59,23.6,23.58,23.6,333117.0,20.4715,20.4802,20.4628,20.4802,333117.0
2017-03-14 15:00:00,23.6,23.62,23.59,23.62,394275.0,20.4802,20.4975,20.4715,20.4975,394275.0
2017-03-14 15:10:00,23.62,23.63,23.62,23.62,395568.0,20.4975,20.5062,20.4975,20.4975,395568.0
2017-03-14 15:20:00,23.62,23.62,23.59,23.61,505941.0,20.4975,20.4975,20.4715,20.4888,505941.0
2017-03-14 15:30:00,23.61,23.62,23.59,23.62,955017.0,20.4888,20.4975,20.4715,20.4975,955017.0
2017-03-14 15:40:00,23.62,23.63,23.61,23.62,796071.0,20.4975,20.5062,20.4888,20.4975,796071.0
2017-03-14 15:50:00,23.62,23.63,23.57,23.57,2543937.0,20.4975,20.5062,20.4541,20.4541,2543937.0
2017-03-15 09:30:00,23.5,23.57,23.39,23.51,935904.0,20.3934,20.4541,20.2979,20.4021,935904.0
2017-03-15 09:40:00,23.51,23.55,23.51,23.52,663474.0,20.4021,20.4368,20.4021,20.4107,663474.0
2017-03-15 09:50:00,23.53,23.53,23.43,23.43,570288.0,20.4194,20.4194,20.3326,20.3326,570288.0
2017-03-15 10:00:00,23.43,23.48,23.43,23.45,698037.0,20.3326,20.376,20.3326,20.35,698037.0
2017-03-15 10:10:00,23.46,23.46,23.38,23.4,776379.0,20.3587,20.3587,20.2892,20.3066,776379.0
2017-03-15 10:20:00,23.4,23.4,23.34,23.39,806250.0,20.3066,20.3066,20.2545,20.2979,806250.0
2017-03-15 10:30:00,23.39,23.42,23.37,23.39,544893.0,20.2979,20.324,20.2806,20.2979,544893.0
2017-03-15 10:40:00,23.39,23.4,23.37,23.4,485484.0,20.2979,20.3066,20.2806,20.3066,485484.0
2017-03-15 10:50:00,23.4,23.42,23.38,23.4,410622.0,20.3066,20.324,20.2892,20.3066,410622.0
2017-03-15 11:00:00,23.4,23.42,23.39,23.4,370662.0,20.3066,20.324,20.2979,20.3066,370662.0
2017-03-15 11:10:00,23.4,23.44,23.4,23.42,310704.0,20.3066,20.3413,20.3066,20.324,310704.0
2017-03-15 11:20:00,23.42,23.44,23.41,23.41,271983.0,20.324,20.3413,20.3153,20.3153,271983.0
2017-03-15 11:30:00,23.41,23.42,23.4,23.4,360012.0,20.3153,20.324,20.3066,20.3066,360012.0
2017-03-15 11:40:00,23.41,23.42,23.4,23.42,257826.0,20.3153,20.324,20.3066,20.324,257826.0
2017-03-15 11:50:00,23.42,23.43,23.4,23.41,418515.0,20.324,20.3326,20.3066,20.3153,418515.0
2017-03-15 12:00:00,23.41,23.42,23.41,23.42,242268.0,20.3153,20.324,20.3153,20.324,242268.0
2017-03-15 12:10:00,23.42,23.42,23.37,23.38,422718.0,20.324,20.324,20.2806,20.2892,422718.0
2017-03-15 12:20:00,23.39,23.4,23.37,23.38,485715.0,20.2979,20.3066,20.2806,20.2892,485715.0
2017-03-15 12:30:00,23.38,23.4,23.37,23.4,502902.0,20.2892,20.3066,20.2806,20.3066,502902.0
2017-03-15 12:40:00,23.4,23.42,23.39,23.4,300609.0,20.3066,20.324,20.2979,20.3066,300609.0
2017-03-15 12:50:00,23.4,23.43,23.39,23.42,217770.0,20.3066,20.3326,20.2979,20.324,217770.0
2017-03-15 13:00:00,23.42,23.43,23.4,23.4,293283.0,20.324,20.3326,20.3066,20.3066,293283.0
2017-03-15 13:10:00,23.41,23.42,23.4,23.42,247491.0,20.3153,20.324,20.3066,20.324,247491.0
2017-03-15 13:20:00,23.42,23.42,23.39,23.39,384486.0,20.324,20.324,20.2979,20.2979,384486.0
2017-03-15 13:30:00,23.39,23.41,23.39,23.4,277476.0,20.2979,20.3153,20.2979,20.3066,277476.0
2017-03-15 13:40:00,23.41,23.41,23.39,23.41,395619.0,20.3153,20.3153,20.2979,20.3153,395619.0
2017-03-15 13:50:00,23.4,23.43,23.4,23.42,356769.0,20.3066,20.3326,20.3066,20.324,356769.0
2017-03-15 14:00:00,23.42,23.49,23.4,23.46,765600.0,20.324,20.3847,20.3066,20.3587,765600.0
2017-03-15 14:10:00,23.46,23.48,23.44,23.46,435711.0,20.3587,20.376,20.3413,20.3587,435711.0
2017-03-15 14:20:00,23.46,23.49,23.45,23.45,615189.0,20.3587,20.3847,20.35,20.35,615189.0
2017-03-15 14:30:00,23.45,23.46,23.42,23.45,631398.0,20.35,20.3587,20.324,20.35,631398.0
2017-03-15 14:40:00,23.45,23.5,23.43,23.48,526920.0,20.35,20.3934,20.3326,20.376,526920.0
2017-03-15 14:50:00,23.48,23.48,23.44,23.46,694092.0,20.376,20.376,20.3413,20.3587,694092.0
2017-03-15 15:00:00,23.46,23.5,23.46,23.49,737076.0,20.3587,20.3934,20.3587,20.3847,737076.0
2017-03-15 15:10:00,23.49,23.52,23.48,23.49,909501.0,20.3847,20.4107,20.376,20.3847,909501.0
2017-03-15 15:20:00,23.49,23.52,23.48,23.52,448404.0,20.3847,20.4107,20.376,20.4107,448404.0
2017-03-15 15:30:00,23.52,23.55,23.51,23.54,713550.0,20.4107,20.4368,20.4021,20.4281,713550.0
2017-03-15 15:40:00,23.54,23.55,23.51,23.53,811263.0,20.4281,20.4368,20.4021,20.4194,811263.0
2017-03-15 15:50:00,23.53,23.54,23.49,23.52,1908945.0,20.4194,20.4281,20.3847,20.4107,1908945.0
2017-03-16 09:30:00,23.37,23.47,23.37,23.38,1278813.0,20.2806,20.3673,20.2806,20.2892,1278813.0
2017-03-16 09:40:00,23.38,23.55,23.36,23.51,934758.0,20.2892,20.4368,20.2719,20.4021,934758.0
2017-03-16 09:50:00,23.52,23.56,23.5,23.53,575835.0,20.4107,20.4454,20.3934,20.4194,575835.0
2017-03-16 10:00:00,23.53,23.53,23.5,23.52,549960.0,20.4194,20.4194,20.3934,20.4107,549960.0
2017-03-16 10:10:00,23.52,23.55,23.5,23.52,579582.0,20.4107,20.4368,20.3934,20.4107,579582.0
2017-03-16 10:20:00,23.52,23.52,23.48,23.49,397350.0,20.4107,20.4107,20.376,20.3847,397350.0
2017-03-16 10:30:00,23.49,23.52,23.49,23.51,365625.0,20.3847,20.4107,20.3847,20.4021,365625.0
2017-03-16 10:40:00,23.51,23.57,23.5,23.53,377907.0,20.4021,20.4541,20.3934,20.4194,377907.0
2017-03-16 10:50:00,23.53,23.55,23.51,23.53,311481.0,20.4194,20.4368,20.4021,20.4194,311481.0
2017-03-16 11:00:00,23.53,23.53,23.47,23.48,499443.0,20.4194,20.4194,20.3673,20.376,499443.0
2017-03-16 11:10:00,23.48,23.49,23.48,23.48,531489.0,20.376,20.3847,20.376,20.376,531489.0
2017-03-16 11:20:00,23.48,23.5,23.45,23.47,389157.0,20.376,20.3934,20.35,20.3673,389157.0
2017-03-16 11:30:00,23.47,23.51,23.46,23.5,428520.0,20.3673,20.4021,20.3587,20.3934,428520.0
2017-03-16 11:40:00,23.5,23.53,23.49,23.52,333126.0,20.3934,20.4194,20.3847,20.4107,333126.0
2017-03-16 11:50:00,23.52,23.56,23.52,23.52,380223.0,20.4107,20.4454,20.4107,20.4107,380223.0
2017-03-16 12:00:00,23.52,23.54,23.51,23.54,388086.0,20.4107,20.4281,20.4021,20.4281,388086.0
2017-03-16 12:10:00,23.54,23.56,23.53,23.53,323538.0,20.4281,20.4454,20.4194,20.4194,323538.0
2017-03-16 12:20:00,23.53,23.53,23.51,23.53,277485.0,20.4194,20.4194,20.4021,20.4194,277485.0
2017-03-16 12:30:00,23.53,23.53,23.52,23.53,206382.0,20.4194,20.4194,20.4107,20.4194,206382.0
2017-03-16 12:40:00,23.53,23.54,23.5,23.5,278202.0,20.4194,20.4281,20.3934,20.3934,278202.0
2017-03-16 12:50:00,23.51,23.51,23.5,23.5,198354.0,20.4021,20.4021,20.3934,20.3934,198354.0
2017-03-16 13:00:00,23.5,23.51,23.49,23.49,218142.0,20.3934,20.4021,20.3847,20.3847,218142.0
2017-03-16 13:10:00,23.49,23.51,23.47,23.47,338766.0,20.3847,20.4021,20.3673,20.3673,338766.0
2017-03-16 13:20:00,23.47,23.5,23.47,23.48,222582.0,20.3673,20.3934,20.3673,20.376,222582.0
2017-03-16 13:30:00,23.48,23.49,23.47,23.49,240426.0,20.376,20.3847,20.3673,20.3847,240426.0
2017-03-16 13:40:00,23.49,23.49,23.46,23.47,286557.0,20.3847,20.3847,20.3587,20.3673,286557.0
2017-03-16 13:50:00,23.47,23.48,23.47,23.48,202638.0,20.3673,20.376,20.3673,20.376,202638.0
2017-03-16 14:00:00,23.48,23.48,23.46,23.46,278523.0,20.376,20.376,20.3587,20.3587,278523.0
2017-03-16 14:10:00,23.47,23.48,23.46,23.48,218238.0,20.3673,20.376,20.3587,20.376,218238.0
2017-03-16 14:20:00,23.48,23.49,23.47,23.48,239067.0,20.376,20.3847,20.3673,20.376,239067.0
2017-03-16 14:30:00,23.48,23.5,23.48,23.5,263694.0,20.376,20.3934,20.376,20.3934,263694.0
2017-03-16 14:40:00,23.5,23.51,23.47,23.48,396657.0,20.3934,20.4021,20.3673,20.376,396657.0
2017-03-16 14:50:00,23.48,23.49,23.46,23.48,361404.0,20.376,20.3847,20.3587,20.376,361404.0
2017-03-16 15:00:00,23.48,23.48,23.46,23.47,282984.0,20.376,20.376,20.3587,20.3673,282984.0
2017-03-16 15:10:00,23.47,23.5,23.47,23.49,364740.0,20.3673,20.3934,20.3673,20.3847,364740.0
2017-03-16 15:20:00,23.49,23.52,23.49,23.49,478398.0,20.3847,20.4107,20.3847,20.3847,478398.0
2017-03-16 15:30:00,23.5,23.52,23.48,23.5,458712.0,20.3934,20.4107,20.376,20.3934,458712.0
2017-03-16 15:40:00,23.5,23.52,23.46,23.47,778452.0,20.3934,20.4107,20.3587,20.3673,778452.0
2017-03-16 15:50:00,23.48,23.51,23.47,23.49,1517448.0,20.376,20.4021,20.3673,20.3847,1517448.0
2017-03-17 09:30:00,23.53,23.55,23.47,23.49,7220601.0,20.4194,20.4368,20.3673,20.3847,7220601.0
2017-03-17 09:40:00,23.49,23.55,23.49,23.5,490830.0,20.3847,20.4368,20.3847,20.3934,490830.0
2017-03-17 09:50:00,23.5,23.5,23.45,23.45,330222.0,20.3934,20.3934,20.35,20.35,330222.0
2017-03-17 10:00:00,23.45,23.48,23.43,23.46,371205.0,20.35,20.376,20.3326,20.3587,371205.0
2017-03-17 10:10:00,23.46,23.48,23.46,23.46,238620.0,20.3587,20.376,20.3587,20.3587,238620.0
2017-03-17 10:20:00,23.46,23.48,23.45,23.47,272313.0,20.3587,20.376,20.35,20.3673,272313.0
2017-03-17 10:30:00,23.47,23.5,23.46,23.5,221361.0,20.3673,20.3934,20.3587,20.3934,221361.0
2017-03-17 10:40:00,23.5,23.53,23.49,23.53,318975.0,20.3934,20.4194,20.3847,20.4194,318975.0
2017-03-17 10:50:00,23.53,23.57,23.53,23.55,368259.0,20.4194,20.4541,20.4194,20.4368,368259.0
2017-03-17 11:00:00,23.55,23.57,23.54,23.54,357195.0,20.4368,20.4541,20.4281,20.4281,357195.0
2017-03-17 11:10:00,23.54,23.57,23.54,23.56,290790.0,20.4281,20.4541,20.4281,20.4454,290790.0
2017-03-17 11:20:00,23.56,23.57,23.55,23.55,188445.0,20.4454,20.4541,20.4368,20.4368,188445.0
2017-03-17 11:30:00,23.55,23.55,23.51,23.53,173910.0,20.4368,20.4368,20.4021,20.4194,173910.0
2017-03-17 11:40:00,23.53,23.55,23.52,23.54,336588.0,20.4194,20.4368,20.4107,20.4281,336588.0
2017-03-17 11:50:00,23.54,23.56,23.54,23.55,216612.0,20.4281,20.4454,20.4281,20.4368,216612.0
2017-03-17 12:00:00,23.55,23.58,23.54,23.57,336714.0,20.4368,20.4628,20.4281,20.4541,336714.0
2017-03-17 12:10:00,23.57,23.59,23.56,23.57,300126.0,20.4541,20.4715,20.4454,20.4541,300126.0
2017-03-17 12:20:00,23.57,23.58,23.55,23.55,157761.0,20.4541,20.4628,20.4368,20.4368,157761.0
2017-03-17 12:30:00,23.55,23.56,23.54,23.54,167466.0,20.4368,20.4454,20.4281,20.4281,167466.0
2017-03-17 12:40:00,23.54,23.54,23.52,23.54,214008.0,20.4281,20.4281,20.4107,20.4281,214008.0
2017-03-17 12:50:00,23.54,23.55,23.53,23.53,186249.0,20.4281,20.4368,20.4194,20.4194,186249.0
2017-03-17 13:00:00,23.53,23.54,23.52,23.52,196044.0,20.4194,20.4281,20.4107,20.4107,196044.0
2017-03-17 13:10:00,23.52,23.54,23.52,23.54,172839.0,20.4107,20.4281,20.4107,20.4281,172839.0
2017-03-17 13:20:00,23.54,23.55,23.53,23.54,204411.0,20.4281,20.4368,20.4194,20.4281,204411.0
2017-03-17 13:30:00,23.54,23.55,23.54,23.54,166023.0,20.4281,20.4368,20.4281,20.4281,166023.0
2017-03-17 13:40:00,23.54,23.57,23.54,23.57,158577.0,20.4281,20.4541,20.4281,20.4541,158577.0
2017-03-17 13:50:00,23.57,23.57,23.54,23.55,186756.0,20.4541,20.4541,20.4281,20.4368,186756.0
2017-03-17 14:00:00,23.56,23.57,23.55,23.56,218427.0,20.4454,20.4541,20.4368,20.4454,218427.0
2017-03-17 14:10:00,23.56,23.58,23.56,23.58,229230.0,20.4454,20.4628,20.4454,20.4628,229230.0
2017-03-17 14:20:00,23.58,23.58,23.56,23.56,253488.0,20.4628,20.4628,20.4454,20.4454,253488.0
2017-03-17 14:30:00,23.56,23.57,23.55,23.56,183288.0,20.4454,20.4541,20.4368,20.4454,183288.0
2017-03-17 14:40:00,23.56,23.56,23.53,23.53,187683.0,20.4454,20.4454,20.4194,20.4194,187683.0
2017-03-17 14:50:00,23.54,23.55,23.53,23.54,232284.0,20.4281,20.4368,20.4194,20.4281,232284.0
2017-03-17 15:00:00,23.53,23.55,23.53,23.54,289584.0,20.4194,20.4368,20.4194,20.4281,289584.0
2017-03-17 15:10:00,23.54,23.54,23.52,23.54,223395.0,20.4281,20.4281,20.4107,20.4281,223395.0
2017-03-17 15:20:00,23.54,23.55,23.53,23.55,400629.0,20.4281,20.4368,20.4194,20.4368,400629.0
2017-03-17 15:30:00,23.55,23.55,23.52,23.52,400293.0,20.4368,20.4368,20.4107,20.4107,400293.0
2017-03-17 15:40:00,23.52,23.54,23.48,23.49,1000689.0,20.4107,20.4281,20.376,20.3847,1000689.0
2017-03-17 15:50:00,23.49,23.51,23.27,23.4,6836598.0,20.3847,20.4021,20.1938,20.3066,6836598.0
2017-03-20 09:30:00,23.38,23.48,23.36,23.43,1199898.0,20.2892,20.376,20.2719,20.3326,1199898.0
2017-03-20 09:40:00,23.43,23.44,23.38,23.4,676059.0,20.3326,20.3413,20.2892,20.3066,676059.0
2017-03-20 09:50:00,23.4,23.48,23.4,23.45,453678.0,20.3066,20.376,20.3066,20.35,453678.0
2017-03-20 10:00:00,23.45,23.46,23.43,23.43,270882.0,20.35,20.3587,20.3326,20.3326,270882.0
2017-03-20 10:10:00,23.43,23.43,23.37,23.37,356859.0,20.3326,20.3326,20.2806,20.2806,356859.0
2017-03-20 10:20:00,23.38,23.4,23.37,23.37,347172.0,20.2892,20.3066,20.2806,20.2806,347172.0
2017-03-20 10:30:00,23.37,23.38,23.35,23.36,468525.0,20.2806,20.2892,20.2632,20.2719,468525.0
2017-03-20 10:40:00,23.36,23.36,23.34,23.35,368076.0,20.2719,20.2719,20.2545,20.2632,368076.0
2017-03-20 10:50:00,23.35,23.35,23.31,23.32,397374.0,20.2632,20.2632,20.2285,20.2372,397374.0
2017-03-20 11:00:00,23.32,23.37,23.32,23.36,287979.0,20.2372,20.2806,20.2372,20.2719,287979.0
2017-03-20 11:10:00,23.36,23.36,23.35,23.35,247314.0,20.2719,20.2719,20.2632,20.2632,247314.0
2017-03-20 11:20:00,23.36,23.36,23.34,23.34,297480.0,20.2719,20.2719,20.2545,20.2545,297480.0
2017-03-20 11:30:00,23.34,23.35,23.33,23.34,247419.0,20.2545,20.2632,20.2459,20.2545,247419.0
2017-03-20 11:40:00,23.34,23.34,23.31,23.31,245688.0,20.2545,20.2545,20.2285,20.2285,245688.0
2017-03-20 11:50:00,23.31,23.32,23.31,23.31,267915.0,20.2285,20.2372,20.2285,20.2285,267915.0
2017-03-20 12:00:00,23.31,23.33,23.31,23.32,236175.0,20.2285,20.2459,20.2285,20.2372,236175.0
2017-03-20 12:10:00,23.32,23.33,23.31,23.32,308259.0,20.2372,20.2459,20.2285,20.2372,308259.0
2017-03-20 12:20:00,23.32,23.34,23.32,23.33,253131.0,20.2372,20.2545,20.2372,20.2459,253131.0
2017-03-20 12:30:00,23.33,23.33,23.31,23.31,193947.0,20.2459,20.2459,20.2285,20.2285,193947.0
2017-03-20 12:40:00,23.31,23.31,23.3,23.3,295170.0,20.2285,20.2285,20.2198,20.2198,295170.0
2017-03-20 12:50:00,23.3,23.33,23.29,23.32,452673.0,20.2198,20.2459,20.2111,20.2372,452673.0
2017-03-20 13:00:00,23.33,23.33,23.31,23.31,195807.0,20.2459,20.2459,20.2285,20.2285,195807.0
2017-03-20 13:10:00,23.31,23.32,23.3,23.32,330882.0,20.2285,20.2372,20.2198,20.2372,330882.0
2017-03-20 13:20:00,23.32,23.33,23.3,23.3,228636.0,20.2372,20.2459,20.2198,20.2198,228636.0
2017-03-20 13:30:00,23.31,23.31,23.29,23.3,354711.0,20.2285,20.2285,20.2111,20.2198,354711.0
2017-03-20 13:40:00,23.3,23.3,23.24,23.26,582720.0,20.2198,20.2198,20.1677,20.1851,582720.0
2017-03-20 13:50:00,23.25,23.27,23.24,23.25,330993.0,20.1764,20.1938,20.1677,20.1764,330993.0
2017-03-20 14:00:00,23.25,23.28,23.25,23.28,590400.0,20.1764,20.2025,20.1764,20.2025,590400.0
2017-03-20 14:10:00,23.28,23.32,23.28,23.32,470607.0,20.2025,20.2372,20.2025,20.2372,470607.0
2017-03-20 14:20:00,23.32,23.32,23.3,23.31,410409.0,20.2372,20.2372,20.2198,20.2285,410409.0
2017-03-20 14:30:00,23.32,23.34,23.29,23.29,296877.0,20.2372,20.2545,20.2111,20.2111,296877.0
2017-03-20 14:40:00,23.29,23.3,23.28,23.29,238782.0,20.2111,20.2198,20.2025,20.2111,238782.0
2017-03-20 14:50:00,23.29,23.29,23.27,23.28,409077.0,20.2111,20.2111,20.1938,20.2025,409077.0
2017-03-20 15:00:00,23.28,23.31,23.28,23.3,433521.0,20.2025,20.2285,20.2025,20.2198,433521.0
2017-03-20 15:10:00,23.3,23.32,23.3,23.31,324705.0,20.2198,20.2372,20.2198,20.2285,324705.0
2017-03-20 15:20:00,23.31,23.33,23.3,23.32,457413.0,20.2285,20.2459,20.2198,20.2372,457413.0
2017-03-20 15:30:00,23.32,23.33,23.3,23.31,602931.0,20.2372,20.2459,20.2198,20.2285,602931.0
2017-03-20 15:40:00,23.31,23.33,23.3,23.31,646830.0,20.2285,20.2459,20.2198,20.2285,646830.0
2017-03-20 15:50:00,23.32,23.33,23.3,23.33,1637247.0,20.2372,20.2459,20.2198,20.2459,1637247.0
2017-03-21 09:30:00,23.39,23.43,23.33,23.4,1195977.0,20.2979,20.3326,20.2459,20.3066,1195977.0
2017-03-21 09:40:00,23.41,23.47,23.4,23.44,765039.0,20.3153,20.3673,20.3066,20.3413,765039.0
2017-03-21 09:50:00,23.43,23.44,23.41,23.43,468249.0,20.3326,20.3413,20.3153,20.3326,468249.0
2017-03-21 10:00:00,23.43,23.43,23.4,23.41,567240.0,20.3326,20.3326,20.3066,20.3153,567240.0
2017-03-21 10:10:00,23.41,23.41,23.35,23.36,547725.0,20.3153,20.3153,20.2632,20.2719,547725.0
2017-03-21 10:20:00,23.36,23.37,23.3,23.31,370365.0,20.2719,20.2806,20.2198,20.2285,370365.0
2017-03-21 10:30:00,23.31,23.34,23.3,23.33,398157.0,20.2285,20.2545,20.2198,20.2459,398157.0
2017-03-21 10:40:00,23.33,23.33,23.3,23.31,444198.0,20.2459,20.2459,20.2198,20.2285,444198.0
2017-03-21 10:50:00,23.31,23.31,23.23,23.24,655440.0,20.2285,20.2285,20.1591,20.1677,655440.0
2017-03-21 11:00:00,23.25,23.3,23.24,23.3,612153.0,20.1764,20.2198,20.1677,20.2198,612153.0
2017-03-21 11:10:00,23.3,23.31,23.27,23.29,518904.0,20.2198,20.2285,20.1938,20.2111,518904.0
2017-03-21 11:20:00,23.29,23.33,23.28,23.32,695790.0,20.2111,20.2459,20.2025,20.2372,695790.0
2017-03-21 11:30:00,23.32,23.32,23.27,23.28,563325.0,20.2372,20.2372,20.1938,20.2025,563325.0
2017-03-21 11:40:00,23.28,23.29,23.25,23.27,544176.0,20.2025,20.2111,20.1764,20.1938,544176.0
2017-03-21 11:50:00,23.27,23.27,23.25,23.26,452844.0,20.1938,20.1938,20.1764,20.1851,452844.0
2017-03-21 12:00:00,23.26,23.3,23.23,23.29,866097.0,20.1851,20.2198,20.1591,20.2111,866097.0
2017-03-21 12:10:00,23.29,23.32,23.27,23.3,481038.0,20.2111,20.2372,20.1938,20.2198,481038.0
2017-03-21 12:20:00,23.3,23.33,23.29,23.32,554871.0,20.2198,20.2459,20.2111,20.2372,554871.0
2017-03-21 12:30:00,23.32,23.32,23.29,23.31,289968.0,20.2372,20.2372,20.2111,20.2285,289968.0
2017-03-21 12:40:00,23.3,23.31,23.27,23.29,339684.0,20.2198,20.2285,20.1938,20.2111,339684.0
2017-03-21 12:50:00,23.29,23.3,23.27,23.29,244545.0,20.2111,20.2198,20.1938,20.2111,244545.0
2017-03-21 13:00:00,23.29,23.31,23.28,23.3,270363.0,20.2111,20.2285,20.2025,20.2198,270363.0
2017-03-21 13:10:00,23.3,23.32,23.28,23.32,381318.0,20.2198,20.2372,20.2025,20.2372,381318.0
2017-03-21 13:20:00,23.32,23.32,23.29,23.29,355836.0,20.2372,20.2372,20.2111,20.2111,355836.0
2017-03-21 13:30:00,23.3,23.3,23.28,23.29,255168.0,20.2198,20.2198,20.2025,20.2111,255168.0
2017-03-21 13:40:00,23.29,23.3,23.29,23.3,389799.0,20.2111,20.2198,20.2111,20.2198,389799.0
2017-03-21 13:50:00,23.3,23.31,23.28,23.3,324204.0,20.2198,20.2285,20.2025,20.2198,324204.0
2017-03-21 14:00:00,23.3,23.32,23.29,23.32,472359.0,20.2198,20.2372,20.2111,20.2372,472359.0
2017-03-21 14:10:00,23.31,23.35,23.31,23.34,445683.0,20.2285,20.2632,20.2285,20.2545,445683.0
2017-03-21 14:20:00,23.34,23.35,23.32,23.33,297921.0,20.2545,20.2632,20.2372,20.2459,297921.0
2017-03-21 14:30:00,23.33,23.33,23.31,23.33,404229.0,20.2459,20.2459,20.2285,20.2459,404229.0
2017-03-21 14:40:00,23.33,23.34,23.31,23.34,517176.0,20.2459,20.2545,20.2285,20.2545,517176.0
2017-03-21 14:50:00,23.34,23.38,23.34,23.36,569187.0,20.2545,20.2892,20.2545,20.2719,569187.0
2017-03-21 15:00:00,23.36,23.39,23.36,23.37,571641.0,20.2719,20.2979,20.2719,20.2806,571641.0
2017-03-21 15:10:00,23.37,23.37,23.35,23.36,565347.0,20.2806,20.2806,20.2632,20.2719,565347.0
2017-03-21 15:20:00,23.36,23.38,23.35,23.37,429678.0,20.2719,20.2892,20.2632,20.2806,429678.0
2017-03-21 15:30:00,23.37,23.37,23.33,23.33,528255.0,20.2806,20.2806,20.2459,20.2459,528255.0
2017-03-21 15:40:00,23.34,23.34,23.3,23.33,921288.0,20.2545,20.2545,20.2198,20.2459,921288.0
2017-03-21 15:50:00,23.33,23.34,23.3,23.3,1592910.0,20.2459,20.2545,20.2198,20.2198,1592910.0
2017-03-22 09:30:00,23.34,23.41,23.28,23.28,857766.0,20.2545,20.3153,20.2025,20.2025,857766.0
2017-03-22 09:40:00,23.28,23.31,23.26,23.27,512682.0,20.2025,20.2285,20.1851,20.1938,512682.0
2017-03-22 09:50:00,23.27,23.3,23.26,23.3,367533.0,20.1938,20.2198,20.1851,20.2198,367533.0
2017-03-22 10:00:00,23.3,23.3,23.25,23.26,355365.0,20.2198,20.2198,20.1764,20.1851,355365.0
2017-03-22 10:10:00,23.26,23.28,23.25,23.27,304101.0,20.1851,20.2025,20.1764,20.1938,304101.0
2017-03-22 10:20:00,23.27,23.27,23.24,23.27,328455.0,20.1938,20.1938,20.1677,20.1938,328455.0
2017-03-22 10:30:00,23.26,23.3,23.26,23.29,452667.0,20.1851,20.2198,20.1851,20.2111,452667.0
2017-03-22 10:40:00,23.29,23.3,23.28,23.28,362019.0,20.2111,20.2198,20.2025,20.2025,362019.0
2017-03-22 10:50:00,23.29,23.3,23.26,23.28,561099.0,20.2111,20.2198,20.1851,20.2025,561099.0
2017-03-22 11:00:00,23.28,23.3,23.28,23.3,175293.0,20.2025,20.2198,20.2025,20.2198,175293.0
2017-03-22 11:10:00,23.3,23.34,23.29,23.34,329685.0,20.2198,20.2545,20.2111,20.2545,329685.0
2017-03-22 11:20:00,23.33,23.35,23.33,23.34,180645.0,20.2459,20.2632,20.2459,20.2545,180645.0
2017-03-22 11:30:00,23.34,23.34,23.32,23.33,176286.0,20.2545,20.2545,20.2372,20.2459,176286.0
2017-03-22 11:40:00,23.33,23.34,23.32,23.33,341613.0,20.2459,20.2545,20.2372,20.2459,341613.0
2017-03-22 11:50:00,23.34,23.34,23.31,23.31,221328.0,20.2545,20.2545,20.2285,20.2285,221328.0
2017-03-22 12:00:00,23.31,23.32,23.3,23.32,203508.0,20.2285,20.2372,20.2198,20.2372,203508.0
2017-03-22 12:10:00,23.32,23.32,23.29,23.29,211530.0,20.2372,20.2372,20.2111,20.2111,211530.0
2017-03-22 12:20:00,23.29,23.3,23.27,23.28,195369.0,20.2111,20.2198,20.1938,20.2025,195369.0
2017-03-22 12:30:00,23.27,23.3,23.27,23.29,269217.0,20.1938,20.2198,20.1938,20.2111,269217.0
2017-03-22 12:40:00,23.29,23.3,23.27,23.27,323805.0,20.2111,20.2198,20.1938,20.1938,323805.0
2017-03-22 12:50:00,23.27,23.29,23.27,23.29,201468.0,20.1938,20.2111,20.1938,20.2111,201468.0
2017-03-22 13:00:00,23.28,23.3,23.26,23.27,259749.0,20.2025,20.2198,20.1851,20.1938,259749.0
2017-03-22 13:10:00,23.28,23.29,23.27,23.29,177099.0,20.2025,20.2111,20.1938,20.2111,177099.0
2017-03-22 13:20:00,23.28,23.3,23.27,23.27,143163.0,20.2025,20.2198,20.1938,20.1938,143163.0
2017-03-22 13:30:00,23.27,23.3,23.27,23.3,155898.0,20.1938,20.2198,20.1938,20.2198,155898.0
2017-03-22 13:40:00,23.3,23.3,23.28,23.28,164262.0,20.2198,20.2198,20.2025,20.2025,164262.0
2017-03-22 13:50:00,23.28,23.29,23.26,23.26,213285.0,20.2025,20.2111,20.1851,20.1851,213285.0
2017-03-22 14:00:00,23.26,23.31,23.25,23.31,315558.0,20.1851,20.2285,20.1764,20.2285,315558.0
2017-03-22 14:10:00,23.31,23.34,23.31,23.33,509418.0,20.2285,20.2545,20.2285,20.2459,509418.0
2017-03-22 14:20:00,23.33,23.34,23.32,23.33,283461.0,20.2459,20.2545,20.2372,20.2459,283461.0
2017-03-22 14:30:00,23.33,23.34,23.32,23.34,328239.0,20.2459,20.2545,20.2372,20.2545,328239.0
2017-03-22 14:40:00,23.34,23.39,23.33,23.37,433485.0,20.2545,20.2979,20.2459,20.2806,433485.0
2017-03-22 14:50:00,23.37,23.4,23.35,23.36,511500.0,20.2806,20.3066,20.2632,20.2719,511500.0
2017-03-22 15:00:00,23.36,23.37,23.34,23.35,332013.0,20.2719,20.2806,20.2545,20.2632,332013.0
2017-03-22 15:10:00,23.35,23.38,23.35,23.38,343695.0,20.2632,20.2892,20.2632,20.2892,343695.0
2017-03-22 15:20:00,23.38,23.42,23.37,23.4,560592.0,20.2892,20.324,20.2806,20.3066,560592.0
2017-03-22 15:30:00,23.4,23.4,23.37,23.38,587157.0,20.3066,20.3066,20.2806,20.2892,587157.0
2017-03-22 15:40:00,23.38,23.43,23.38,23.43,962262.0,20.2892,20.3326,20.2892,20.3326,962262.0
2017-03-22 15:50:00,23.43,23.45,23.41,23.42,1576173.0,20.3326,20.35,20.3153,20.324,1576173.0
2017-03-23 09:30:00,23.4,23.44,23.36,23.4,960039.0,20.3066,20.3413,20.2719,20.3066,960039.0
2017-03-23 09:40:00,23.4,23.42,23.36,23.38,903591.0,20.3066,20.324,20.2719,20.2892,903591.0
2017-03-23 09:50:00,23.38,23.41,23.37,23.39,824394.0,20.2892,20.3153,20.2806,20.2979,824394.0
2017-03-23 10:00:00,23.4,23.42,23.38,23.4,533508.0,20.3066,20.324,20.2892,20.3066,533508.0
2017-03-23 10:10:00,23.4,23.4,23.38,23.38,549750.0,20.3066,20.3066,20.2892,20.2892,549750.0
2017-03-23 10:20:00,23.38,23.39,23.37,23.37,417699.0,20.2892,20.2979,20.2806,20.2806,417699.0
2017-03-23 10:30:00,23.37,23.38,23.36,23.37,432948.0,20.2806,20.2892,20.2719,20.2806,432948.0
2017-03-23 10:40:00,23.37,23.37,23.36,23.37,320895.0,20.2806,20.2806,20.2719,20.2806,320895.0
2017-03-23 10:50:00,23.37,23.41,23.36,23.41,620322.0,20.2806,20.3153,20.2719,20.3153,620322.0
2017-03-23 11:00:00,23.4,23.43,23.4,23.43,247170.0,20.3066,20.3326,20.3066,20.3326,247170.0
2017-03-23 11:10:00,23.43,23.44,23.41,23.42,354069.0,20.3326,20.3413,20.3153,20.324,354069.0
2017-03-23 11:20:00,23.42,23.43,23.4,23.41,313572.0,20.324,20.3326,20.3066,20.3153,313572.0
2017-03-23 11:30:00,23.41,23.43,23.4,23.41,451932.0,20.3153,20.3326,20.3066,20.3153,451932.0
2017-03-23 11:40:00,23.41,23.42,23.39,23.4,164103.0,20.3153,20.324,20.2979,20.3066,164103.0
2017-03-23 11:50:00,23.4,23.41,23.39,23.4,154539.0,20.3066,20.3153,20.2979,20.3066,154539.0
2017-03-23 12:00:00,23.4,23.41,23.4,23.4,240981.0,20.3066,20.3153,20.3066,20.3066,240981.0
2017-03-23 12:10:00,23.4,23.42,23.4,23.41,287541.0,20.3066,20.324,20.3066,20.3153,287541.0
2017-03-23 12:20:00,23.41,23.42,23.41,23.41,131649.0,20.3153,20.324,20.3153,20.3153,131649.0
2017-03-23 12:30:00,23.41,23.42,23.4,23.4,249498.0,20.3153,20.324,20.3066,20.3066,249498.0
2017-03-23 12:40:00,23.4,23.41,23.39,23.4,218535.0,20.3066,20.3153,20.2979,20.3066,218535.0
2017-03-23 12:50:00,23.4,23.41,23.39,23.4,141984.0,20.3066,20.3153,20.2979,20.3066,141984.0
2017-03-23 13:00:00,23.4,23.41,23.37,23.37,259716.0,20.3066,20.3153,20.2806,20.2806,259716.0
2017-03-23 13:10:00,23.37,23.4,23.37,23.4,438441.0,20.2806,20.3066,20.2806,20.3066,438441.0
2017-03-23 13:20:00,23.4,23.4,23.38,23.38,207747.0,20.3066,20.3066,20.2892,20.2892,207747.0
2017-03-23 13:30:00,23.38,23.39,23.37,23.38,252372.0,20.2892,20.2979,20.2806,20.2892,252372.0
2017-03-23 13:40:00,23.38,23.41,23.37,23.41,273750.0,20.2892,20.3153,20.2806,20.3153,273750.0
2017-03-23 13:50:00,23.4,23.4,23.38,23.39,340860.0,20.3066,20.3066,20.2892,20.2979,340860.0
2017-03-23 14:00:00,23.39,23.41,23.38,23.39,247473.0,20.2979,20.3153,20.2892,20.2979,247473.0
2017-03-23 14:10:00,23.39,23.4,23.39,23.39,171948.0,20.2979,20.3066,20.2979,20.2979,171948.0
2017-03-23 14:20:00,23.39,23.39,23.37,23.37,315123.0,20.2979,20.2979,20.2806,20.2806,315123.0
2017-03-23 14:30:00,23.37,23.38,23.36,23.37,279990.0,20.2806,20.2892,20.2719,20.2806,279990.0
2017-03-23 14:40:00,23.37,23.39,23.36,23.38,265119.0,20.2806,20.2979,20.2719,20.2892,265119.0
2017-03-23 14:50:00,23.38,23.38,23.36,23.37,244449.0,20.2892,20.2892,20.2719,20.2806,244449.0
2017-03-23 15:00:00,23.37,23.37,23.35,23.37,252651.0,20.2806,20.2806,20.2632,20.2806,252651.0
2017-03-23 15:10:00,23.37,23.37,23.33,23.33,306942.0,20.2806,20.2806,20.2459,20.2459,306942.0
2017-03-23 15:20:00,23.33,23.34,23.3,23.3,282036.0,20.2459,20.2545,20.2198,20.2198,282036.0
2017-03-23 15:30:00,23.31,23.31,23.25,23.28,611748.0,20.2285,20.2285,20.1764,20.2025,611748.0
2017-03-23 15:40:00,23.28,23.29,23.25,23.25,696795.0,20.2025,20.2111,20.1764,20.1764,696795.0
2017-03-23 15:50:00,23.25,23.31,23.25,23.3,1087797.0,20.1764,20.2285,20.1764,20.2198,1087797.0
2017-03-24 09:30:00,23.33,23.39,23.24,23.28,519321.0,20.2459,20.2979,20.1677,20.2025,519321.0
2017-03-24 09:40:00,23.28,23.29,23.26,23.29,298317.0,20.2025,20.2111,20.1851,20.2111,298317.0
2017-03-24 09:50:00,23.29,23.3,23.27,23.27,290916.0,20.2111,20.2198,20.1938,20.1938,290916.0
2017-03-24 10:00:00,23.27,23.28,23.26,23.26,275112.0,20.1938,20.2025,20.1851,20.1851,275112.0
2017-03-24 10:10:00,23.26,23.28,23.26,23.28,281181.0,20.1851,20.2025,20.1851,20.2025,281181.0
2017-03-24 10:20:00,23.28,23.28,23.26,23.28,210630.0,20.2025,20.2025,20.1851,20.2025,210630.0
2017-03-24 10:30:00,23.28,23.29,23.26,23.28,248757.0,20.2025,20.2111,20.1851,20.2025,248757.0
2017-03-24 10:40:00,23.28,23.29,23.27,23.28,204999.0,20.2025,20.2111,20.1938,20.2025,204999.0
2017-03-24 10:50:00,23.28,23.31,23.28,23.3,283473.0,20.2025,20.2285,20.2025,20.2198,283473.0
2017-03-24 11:00:00,23.31,23.32,23.29,23.29,263145.0,20.2285,20.2372,20.2111,20.2111,263145.0
2017-03-24 11:10:00,23.29,23.29,23.27,23.27,165852.0,20.2111,20.2111,20.1938,20.1938,165852.0
2017-03-24 11:20:00,23.28,23.28,23.27,23.28,173493.0,20.2025,20.2025,20.1938,20.2025,173493.0
2017-03-24 11:30:00,23.28,23.28,23.26,23.27,141735.0,20.2025,20.2025,20.1851,20.1938,141735.0
2017-03-24 11:40:00,23.27,23.27,23.26,23.27,131700.0,20.1938,20.1938,20.1851,20.1938,131700.0
2017-03-24 11:50:00,23.27,23.28,23.27,23.27,92241.0,20.1938,20.2025,20.1938,20.1938,92241.0
2017-03-24 12:00:00,23.28,23.29,23.27,23.28,177213.0,20.2025,20.2111,20.1938,20.2025,177213.0
2017-03-24 12:10:00,23.28,23.28,23.22,23.22,548655.0,20.2025,20.2025,20.1504,20.1504,548655.0
2017-03-24 12:20:00,23.23,23.26,23.21,23.25,311277.0,20.1591,20.1851,20.1417,20.1764,311277.0
2017-03-24 12:30:00,23.26,23.27,23.24,23.26,152661.0,20.1851,20.1938,20.1677,20.1851,152661.0
2017-03-24 12:40:00,23.26,23.26,23.24,23.25,136050.0,20.1851,20.1851,20.1677,20.1764,136050.0
2017-03-24 12:50:00,23.25,23.26,23.22,23.23,248040.0,20.1764,20.1851,20.1504,20.1591,248040.0
2017-03-24 13:00:00,23.23,23.24,23.22,23.23,173451.0,20.1591,20.1677,20.1504,20.1591,173451.0
2017-03-24 13:10:00,23.23,23.24,23.21,23.23,190827.0,20.1591,20.1677,20.1417,20.1591,190827.0
2017-03-24 13:20:00,23.23,23.25,23.22,23.25,193791.0,20.1591,20.1764,20.1504,20.1764,193791.0
2017-03-24 13:30:00,23.25,23.25,23.24,23.24,186894.0,20.1764,20.1764,20.1677,20.1677,186894.0
2017-03-24 13:40:00,23.25,23.26,23.24,23.25,333804.0,20.1764,20.1851,20.1677,20.1764,333804.0
2017-03-24 13:50:00,23.25,23.25,23.2,23.22,444321.0,20.1764,20.1764,20.133,20.1504,444321.0
2017-03-24 14:00:00,23.22,23.24,23.2,23.22,519948.0,20.1504,20.1677,20.133,20.1504,519948.0
2017-03-24 14:10:00,23.22,23.23,23.21,23.22,301083.0,20.1504,20.1591,20.1417,20.1504,301083.0
2017-03-24 14:20:00,23.22,23.24,23.2,23.23,338637.0,20.1504,20.1677,20.133,20.1591,338637.0
2017-03-24 14:30:00,23.23,23.24,23.22,23.23,293280.0,20.1591,20.1677,20.1504,20.1591,293280.0
2017-03-24 14:40:00,23.23,23.23,23.2,23.21,474708.0,20.1591,20.1591,20.133,20.1417,474708.0
2017-03-24 14:50:00,23.21,23.22,23.19,23.21,328875.0,20.1417,20.1504,20.1244,20.1417,328875.0
2017-03-24 15:00:00,23.21,23.22,23.17,23.2,563844.0,20.1417,20.1504,20.107,20.133,563844.0
2017-03-24 15:10:00,23.2,23.2,23.18,23.19,453342.0,20.133,20.133,20.1157,20.1244,453342.0
2017-03-24 15:20:00,23.19,23.22,23.19,23.2,470208.0,20.1244,20.1504,20.1244,20.133,470208.0
2017-03-24 15:30:00,23.2,23.25,23.18,23.24,777117.0,20.133,20.1764,20.1157,20.1677,777117.0
2017-03-24 15:40:00,23.24,23.26,23.2,23.21,892035.0,20.1677,20.1851,20.133,20.1417,892035.0
2017-03-24 15:50:00,23.21,23.24,23.2,23.21,1865883.0,20.1417,20.1677,20.133,20.1417,1865883.0
2017-03-27 09:30:00,23.17,23.26,23.12,23.2,1227147.0,20.107,20.1851,20.0636,20.133,1227147.0
2017-03-27 09:40:00,23.2,23.32,23.19,23.3,1121508.0,20.133,20.2372,20.1244,20.2198,1121508.0
2017-03-27 09:50:00,23.3,23.36,23.29,23.32,661122.0,20.2198,20.2719,20.2111,20.2372,661122.0
2017-03-27 10:00:00,23.32,23.34,23.29,23.31,889194.0,20.2372,20.2545,20.2111,20.2285,889194.0
2017-03-27 10:10:00,23.31,23.32,23.29,23.29,460401.0,20.2285,20.2372,20.2111,20.2111,460401.0
2017-03-27 10:20:00,23.29,23.31,23.28,23.3,379902.0,20.2111,20.2285,20.2025,20.2198,379902.0
2017-03-27 10:30:00,23.3,23.32,23.3,23.3,344334.0,20.2198,20.2372,20.2198,20.2198,344334.0
2017-03-27 10:40:00,23.3,23.3,23.28,23.29,325503.0,20.2198,20.2198,20.2025,20.2111,325503.0
2017-03-27 10:50:00,23.29,23.3,23.29,23.29,325167.0,20.2111,20.2198,20.2111,20.2111,325167.0
2017-03-27 11:00:00,23.3,23.3,23.25,23.25,292848.0,20.2198,20.2198,20.1764,20.1764,292848.0
2017-03-27 11:10:00,23.26,23.28,23.25,23.27,272730.0,20.1851,20.2025,20.1764,20.1938,272730.0
2017-03-27 11:20:00,23.27,23.28,23.26,23.27,281646.0,20.1938,20.2025,20.1851,20.1938,281646.0
2017-03-27 11:30:00,23.27,23.29,23.27,23.29,258696.0,20.1938,20.2111,20.1938,20.2111,258696.0
2017-03-27 11:40:00,23.28,23.29,23.26,23.26,291861.0,20.2025,20.2111,20.1851,20.1851,291861.0
2017-03-27 11:50:00,23.26,23.27,23.23,23.25,316518.0,20.1851,20.1938,20.1591,20.1764,316518.0
2017-03-27 12:00:00,23.25,23.27,23.24,23.24,210675.0,20.1764,20.1938,20.1677,20.1677,210675.0
2017-03-27 12:10:00,23.25,23.25,23.22,23.23,226674.0,20.1764,20.1764,20.1504,20.1591,226674.0
2017-03-27 12:20:00,23.23,23.24,23.23,23.23,166461.0,20.1591,20.1677,20.1591,20.1591,166461.0
2017-03-27 12:30:00,23.23,23.24,23.22,23.22,221856.0,20.1591,20.1677,20.1504,20.1504,221856.0
2017-03-27 12:40:00,23.22,23.24,23.22,23.22,231771.0,20.1504,20.1677,20.1504,20.1504,231771.0
2017-03-27 12:50:00,23.22,23.24,23.22,23.23,258312.0,20.1504,20.1677,20.1504,20.1591,258312.0
2017-03-27 13:00:00,23.23,23.24,23.23,23.23,165807.0,20.1591,20.1677,20.1591,20.1591,165807.0
2017-03-27 13:10:00,23.23,23.23,23.21,23.22,239490.0,20.1591,20.1591,20.1417,20.1504,239490.0
2017-03-27 13:20:00,23.22,23.23,23.21,23.22,193311.0,20.1504,20.1591,20.1417,20.1504,193311.0
2017-03-27 13:30:00,23.23,23.23,23.21,23.22,243447.0,20.1591,20.1591,20.1417,20.1504,243447.0
2017-03-27 13:40:00,23.22,23.24,23.22,23.22,215937.0,20.1504,20.1677,20.1504,20.1504,215937.0
2017-03-27 13:50:00,23.22,23.23,23.21,23.21,242772.0,20.1504,20.1591,20.1417,20.1417,242772.0
2017-03-27 14:00:00,23.21,23.22,23.21,23.22,181980.0,20.1417,20.1504,20.1417,20.1504,181980.0
2017-03-27 14:10:00,23.22,23.23,23.19,23.2,249237.0,20.1504,20.1591,20.1244,20.133,249237.0
2017-03-27 14:20:00,23.2,23.2,23.18,23.2,200661.0,20.133,20.133,20.1157,20.133,200661.0
2017-03-27 14:30:00,23.2,23.21,23.19,23.2,248925.0,20.133,20.1417,20.1244,20.133,248925.0
2017-03-27 14:40:00,23.19,23.2,23.18,23.2,237414.0,20.1244,20.133,20.1157,20.133,237414.0
2017-03-27 14:50:00,23.2,23.22,23.19,23.21,305502.0,20.133,20.1504,20.1244,20.1417,305502.0
2017-03-27 15:00:00,23.21,23.23,23.2,23.22,378438.0,20.1417,20.1591,20.133,20.1504,378438.0
2017-03-27 15:10:00,23.21,23.22,23.21,23.22,278115.0,20.1417,20.1504,20.1417,20.1504,278115.0
2017-03-27 15:20:00,23.22,23.22,23.2,23.21,255318.0,20.1504,20.1504,20.133,20.1417,255318.0
2017-03-27 15:30:00,23.21,23.23,23.21,23.22,403314.0,20.1417,20.1591,20.1417,20.1504,403314.0
2017-03-27 15:40:00,23.22,23.24,23.21,23.22,626610.0,20.1504,20.1677,20.1417,20.1504,626610.0
2017-03-27 15:50:00,23.22,23.22,23.19,23.22,1425234.0,20.1504,20.1504,20.1244,20.1504,1425234.0
2017-03-28 09:30:00,23.11,23.17,23.11,23.16,1064763.0,20.0549,20.107,20.0549,20.0983,1064763.0
2017-03-28 09:40:00,23.16,23.22,23.16,23.22,436071.0,20.0983,20.1504,20.0983,20.1504,436071.0
2017-03-28 09:50:00,23.22,23.22,23.18,23.22,417885.0,20.1504,20.1504,20.1157,20.1504,417885.0
2017-03-28 10:00:00,23.22,23.26,23.21,23.25,399066.0,20.1504,20.1851,20.1417,20.1764,399066.0
2017-03-28 10:10:00,23.25,23.25,23.2,23.2,415311.0,20.1764,20.1764,20.133,20.133,415311.0
2017-03-28 10:20:00,23.2,23.2,23.13,23.16,476397.0,20.133,20.133,20.0723,20.0983,476397.0
2017-03-28 10:30:00,23.16,23.17,23.14,23.14,294276.0,20.0983,20.107,20.081,20.081,294276.0
2017-03-28 10:40:00,23.14,23.16,23.12,23.16,383685.0,20.081,20.0983,20.0636,20.0983,383685.0
2017-03-28 10:50:00,23.16,23.17,23.15,23.17,393729.0,20.0983,20.107,20.0896,20.107,393729.0
2017-03-28 11:00:00,23.16,23.24,23.16,23.23,306918.0,20.0983,20.1677,20.0983,20.1591,306918.0
2017-03-28 11:10:00,23.23,23.26,23.23,23.26,288465.0,20.1591,20.1851,20.1591,20.1851,288465.0
2017-03-28 11:20:00,23.26,23.3,23.26,23.29,506490.0,20.1851,20.2198,20.1851,20.2111,506490.0
2017-03-28 11:30:00,23.29,23.34,23.29,23.34,541191.0,20.2111,20.2545,20.2111,20.2545,541191.0
2017-03-28 11:40:00,23.34,23.34,23.31,23.33,375096.0,20.2545,20.2545,20.2285,20.2459,375096.0
2017-03-28 11:50:00,23.33,23.33,23.3,23.33,358326.0,20.2459,20.2459,20.2198,20.2459,358326.0
2017-03-28 12:00:00,23.33,23.36,23.33,23.35,362973.0,20.2459,20.2719,20.2459,20.2632,362973.0
2017-03-28 12:10:00,23.35,23.36,23.32,23.33,244293.0,20.2632,20.2719,20.2372,20.2459,244293.0
2017-03-28 12:20:00,23.33,23.34,23.32,23.34,208761.0,20.2459,20.2545,20.2372,20.2545,208761.0
2017-03-28 12:30:00,23.34,23.34,23.33,23.34,257844.0,20.2545,20.2545,20.2459,20.2545,257844.0
2017-03-28 12:40:00,23.34,23.34,23.33,23.34,376317.0,20.2545,20.2545,20.2459,20.2545,376317.0
2017-03-28 12:50:00,23.34,23.36,23.34,23.36,241953.0,20.2545,20.2719,20.2545,20.2719,241953.0
2017-03-28 13:00:00,23.36,23.38,23.36,23.38,369081.0,20.2719,20.2892,20.2719,20.2892,369081.0
2017-03-28 13:10:00,23.38,23.39,23.37,23.39,186993.0,20.2892,20.2979,20.2806,20.2979,186993.0
2017-03-28 13:20:00,23.38,23.4,23.38,23.4,253776.0,20.2892,20.3066,20.2892,20.3066,253776.0
2017-03-28 13:30:00,23.4,23.4,23.39,23.4,357570.0,20.3066,20.3066,20.2979,20.3066,357570.0
2017-03-28 13:40:00,23.4,23.42,23.4,23.42,260211.0,20.3066,20.324,20.3066,20.324,260211.0
2017-03-28 13:50:00,23.42,23.44,23.41,23.43,463785.0,20.324,20.3413,20.3153,20.3326,463785.0
2017-03-28 14:00:00,23.43,23.44,23.42,23.42,358989.0,20.3326,20.3413,20.324,20.324,358989.0
2017-03-28 14:10:00,23.42,23.44,23.42,23.43,303405.0,20.324,20.3413,20.324,20.3326,303405.0
2017-03-28 14:20:00,23.43,23.44,23.42,23.43,256818.0,20.3326,20.3413,20.324,20.3326,256818.0
2017-03-28 14:30:00,23.43,23.44,23.42,23.44,247509.0,20.3326,20.3413,20.324,20.3413,247509.0
2017-03-28 14:40:00,23.44,23.45,23.42,23.43,489576.0,20.3413,20.35,20.324,20.3326,489576.0
2017-03-28 14:50:00,23.42,23.43,23.39,23.41,430653.0,20.324,20.3326,20.2979,20.3153,430653.0
2017-03-28 15:00:00,23.41,23.43,23.4,23.41,388086.0,20.3153,20.3326,20.3066,20.3153,388086.0
2017-03-28 15:10:00,23.41,23.41,23.39,23.41,645708.0,20.3153,20.3153,20.2979,20.3153,645708.0
2017-03-28 15:20:00,23.41,23.42,23.39,23.41,489567.0,20.3153,20.324,20.2979,20.3153,489567.0
2017-03-28 15:30:00,23.41,23.42,23.39,23.42,608604.0,20.3153,20.324,20.2979,20.324,608604.0
2017-03-28 15:40:00,23.42,23.43,23.41,23.43,974253.0,20.324,20.3326,20.3153,20.3326,974253.0
2017-03-28 15:50:00,23.43,23.46,23.42,23.44,1741416.0,20.3326,20.3587,20.324,20.3413,1741416.0
2017-03-29 09:30:00,23.45,23.56,23.44,23.56,1278975.0,20.35,20.4454,20.3413,20.4454,1278975.0
2017-03-29 09:40:00,23.57,23.66,23.56,23.63,977658.0,20.4541,20.5322,20.4454,20.5062,977658.0
2017-03-29 09:50:00,23.64,23.68,23.63,23.64,1105647.0,20.5149,20.5496,20.5062,20.5149,1105647.0
2017-03-29 10:00:00,23.64,23.7,23.64,23.7,1508697.0,20.5149,20.5669,20.5149,20.5669,1508697.0
2017-03-29 10:10:00,23.7,23.7,23.66,23.69,766563.0,20.5669,20.5669,20.5322,20.5583,766563.0
2017-03-29 10:20:00,23.69,23.73,23.68,23.69,638352.0,20.5583,20.593,20.5496,20.5583,638352.0
2017-03-29 10:30:00,23.69,23.7,23.66,23.66,538536.0,20.5583,20.5669,20.5322,20.5322,538536.0
2017-03-29 10:40:00,23.66,23.67,23.63,23.65,320754.0,20.5322,20.5409,20.5062,20.5235,320754.0
2017-03-29 10:50:00,23.65,23.65,23.58,23.59,406548.0,20.5235,20.5235,20.4628,20.4715,406548.0
2017-03-29 11:00:00,23.59,23.59,23.54,23.59,661461.0,20.4715,20.4715,20.4281,20.4715,661461.0
2017-03-29 11:10:00,23.59,23.61,23.57,23.6,413577.0,20.4715,20.4888,20.4541,20.4802,413577.0
2017-03-29 11:20:00,23.6,23.6,23.56,23.56,365622.0,20.4802,20.4802,20.4454,20.4454,365622.0
2017-03-29 11:30:00,23.56,23.57,23.52,23.52,438993.0,20.4454,20.4541,20.4107,20.4107,438993.0
2017-03-29 11:40:00,23.52,23.57,23.52,23.57,283206.0,20.4107,20.4541,20.4107,20.4541,283206.0
2017-03-29 11:50:00,23.57,23.59,23.55,23.58,287922.0,20.4541,20.4715,20.4368,20.4628,287922.0
2017-03-29 12:00:00,23.58,23.64,23.58,23.62,248913.0,20.4628,20.5149,20.4628,20.4975,248913.0
2017-03-29 12:10:00,23.62,23.63,23.6,23.63,207120.0,20.4975,20.5062,20.4802,20.5062,207120.0
2017-03-29 12:20:00,23.63,23.63,23.59,23.6,164112.0,20.5062,20.5062,20.4715,20.4802,164112.0
2017-03-29 12:30:00,23.6,23.62,23.59,23.61,151290.0,20.4802,20.4975,20.4715,20.4888,151290.0
2017-03-29 12:40:00,23.62,23.62,23.58,23.59,261846.0,20.4975,20.4975,20.4628,20.4715,261846.0
2017-03-29 12:50:00,23.58,23.59,23.57,23.59,275673.0,20.4628,20.4715,20.4541,20.4715,275673.0
2017-03-29 13:00:00,23.59,23.61,23.58,23.59,188040.0,20.4715,20.4888,20.4628,20.4715,188040.0
2017-03-29 13:10:00,23.59,23.62,23.58,23.61,182004.0,20.4715,20.4975,20.4628,20.4888,182004.0
2017-03-29 13:20:00,23.62,23.62,23.6,23.61,185691.0,20.4975,20.4975,20.4802,20.4888,185691.0
2017-03-29 13:30:00,23.61,23.62,23.59,23.59,190407.0,20.4888,20.4975,20.4715,20.4715,190407.0
2017-03-29 13:40:00,23.59,23.61,23.58,23.59,152871.0,20.4715,20.4888,20.4628,20.4715,152871.0
2017-03-29 13:50:00,23.58,23.62,23.58,23.62,262596.0,20.4628,20.4975,20.4628,20.4975,262596.0
2017-03-29 14:00:00,23.61,23.62,23.58,23.58,239427.0,20.4888,20.4975,20.4628,20.4628,239427.0
2017-03-29 14:10:00,23.58,23.59,23.57,23.58,228393.0,20.4628,20.4715,20.4541,20.4628,228393.0
2017-03-29 14:20:00,23.58,23.62,23.58,23.62,297966.0,20.4628,20.4975,20.4628,20.4975,297966.0
2017-03-29 14:30:00,23.62,23.63,23.61,23.61,245466.0,20.4975,20.5062,20.4888,20.4888,245466.0
2017-03-29 14:40:00,23.62,23.63,23.61,23.62,191496.0,20.4975,20.5062,20.4888,20.4975,191496.0
2017-03-29 14:50:00,23.62,23.63,23.58,23.58,376692.0,20.4975,20.5062,20.4628,20.4628,376692.0
2017-03-29 15:00:00,23.58,23.59,23.56,23.58,440595.0,20.4628,20.4715,20.4454,20.4628,440595.0
2017-03-29 15:10:00,23.58,23.58,23.54,23.54,551061.0,20.4628,20.4628,20.4281,20.4281,551061.0
2017-03-29 15:20:00,23.54,23.57,23.54,23.56,437979.0,20.4281,20.4541,20.4281,20.4454,437979.0
2017-03-29 15:30:00,23.55,23.57,23.54,23.57,513771.0,20.4368,20.4541,20.4281,20.4541,513771.0
2017-03-29 15:40:00,23.57,23.57,23.54,23.56,573000.0,20.4541,20.4541,20.4281,20.4454,573000.0
2017-03-29 15:50:00,23.56,23.59,23.56,23.58,1738713.0,20.4454,20.4715,20.4454,20.4628,1738713.0
2017-03-30 09:30:00,23.56,23.64,23.55,23.64,841314.0,20.4454,20.5149,20.4368,20.5149,841314.0
2017-03-30 09:40:00,23.64,23.72,23.62,23.72,664701.0,20.5149,20.5843,20.4975,20.5843,664701.0
2017-03-30 09:50:00,23.72,23.76,23.71,23.75,982164.0,20.5843,20.619,20.5756,20.6103,982164.0
2017-03-30 10:00:00,23.75,23.78,23.74,23.76,786477.0,20.6103,20.6364,20.6016,20.619,786477.0
2017-03-30 10:10:00,23.76,23.8,23.74,23.78,636444.0,20.619,20.6537,20.6016,20.6364,636444.0
2017-03-30 10:20:00,23.79,23.79,23.74,23.77,482217.0,20.645,20.645,20.6016,20.6277,482217.0
2017-03-30 10:30:00,23.77,23.81,23.75,23.81,411285.0,20.6277,20.6624,20.6103,20.6624,411285.0
2017-03-30 10:40:00,23.8,23.85,23.8,23.84,1025208.0,20.6537,20.6971,20.6537,20.6884,1025208.0
2017-03-30 10:50:00,23.84,23.91,23.84,23.85,1235004.0,20.6884,20.7492,20.6884,20.6971,1235004.0
2017-03-30 11:00:00,23.85,23.86,23.83,23.85,410691.0,20.6971,20.7058,20.6798,20.6971,410691.0
2017-03-30 11:10:00,23.85,23.87,23.84,23.86,537864.0,20.6971,20.7145,20.6884,20.7058,537864.0
2017-03-30 11:20:00,23.86,23.87,23.85,23.86,773226.0,20.7058,20.7145,20.6971,20.7058,773226.0
2017-03-30 11:30:00,23.86,23.87,23.83,23.83,581706.0,20.7058,20.7145,20.6798,20.6798,581706.0
2017-03-30 11:40:00,23.83,23.85,23.83,23.84,356691.0,20.6798,20.6971,20.6798,20.6884,356691.0
2017-03-30 11:50:00,23.84,23.85,23.83,23.83,507675.0,20.6884,20.6971,20.6798,20.6798,507675.0
2017-03-30 12:00:00,23.84,23.85,23.83,23.85,380499.0,20.6884,20.6971,20.6798,20.6971,380499.0
2017-03-30 12:10:00,23.85,23.85,23.84,23.85,527148.0,20.6971,20.6971,20.6884,20.6971,527148.0
2017-03-30 12:20:00,23.85,23.85,23.83,23.84,554865.0,20.6971,20.6971,20.6798,20.6884,554865.0
2017-03-30 12:30:00,23.84,23.84,23.83,23.83,524076.0,20.6884,20.6884,20.6798,20.6798,524076.0
2017-03-30 12:40:00,23.83,23.83,23.81,23.81,297765.0,20.6798,20.6798,20.6624,20.6624,297765.0
2017-03-30 12:50:00,23.82,23.82,23.8,23.81,242622.0,20.6711,20.6711,20.6537,20.6624,242622.0
2017-03-30 13:00:00,23.81,23.82,23.81,23.81,309009.0,20.6624,20.6711,20.6624,20.6624,309009.0
2017-03-30 13:10:00,23.81,23.83,23.81,23.83,244848.0,20.6624,20.6798,20.6624,20.6798,244848.0
2017-03-30 13:20:00,23.83,23.84,23.83,23.84,250119.0,20.6798,20.6884,20.6798,20.6884,250119.0
2017-03-30 13:30:00,23.84,23.84,23.83,23.84,260478.0,20.6884,20.6884,20.6798,20.6884,260478.0
2017-03-30 13:40:00,23.84,23.84,23.84,23.84,555663.0,20.6884,20.6884,20.6884,20.6884,555663.0
2017-03-30 13:50:00,23.84,23.84,23.83,23.83,556824.0,20.6884,20.6884,20.6798,20.6798,556824.0
2017-03-30 14:00:00,23.83,23.84,23.83,23.84,255843.0,20.6798,20.6884,20.6798,20.6884,255843.0
2017-03-30 14:10:00,23.84,23.84,23.83,23.84,259098.0,20.6884,20.6884,20.6798,20.6884,259098.0
2017-03-30 14:20:00,23.84,23.85,23.83,23.84,192714.0,20.6884,20.6971,20.6798,20.6884,192714.0
2017-03-30 14:30:00,23.84,23.84,23.83,23.84,236049.0,20.6884,20.6884,20.6798,20.6884,236049.0
2017-03-30 14:40:00,23.83,23.85,23.83,23.85,293388.0,20.6798,20.6971,20.6798,20.6971,293388.0
2017-03-30 14:50:00,23.85,23.85,23.84,23.85,266226.0,20.6971,20.6971,20.6884,20.6971,266226.0
2017-03-30 15:00:00,23.85,23.86,23.85,23.85,375882.0,20.6971,20.7058,20.6971,20.6971,375882.0
2017-03-30 15:10:00,23.86,23.86,23.85,23.85,400479.0,20.7058,20.7058,20.6971,20.6971,400479.0
2017-03-30 15:20:00,23.85,23.86,23.85,23.86,398781.0,20.6971,20.7058,20.6971,20.7058,398781.0
2017-03-30 15:30:00,23.86,23.86,23.85,23.86,614280.0,20.7058,20.7058,20.6971,20.7058,614280.0
2017-03-30 15:40:00,23.86,23.86,23.85,23.86,748977.0,20.7058,20.7058,20.6971,20.7058,748977.0
2017-03-30 15:50:00,23.86,23.88,23.85,23.86,2143404.0,20.7058,20.7231,20.6971,20.7058,2143404.0
2017-03-31 09:30:00,23.77,23.84,23.74,23.79,1090623.0,20.6277,20.6884,20.6016,20.645,1090623.0
2017-03-31 09:40:00,23.79,23.88,23.78,23.85,545571.0,20.645,20.7231,20.6364,20.6971,545571.0
2017-03-31 09:50:00,23.84,23.88,23.8,23.81,744969.0,20.6884,20.7231,20.6537,20.6624,744969.0
2017-03-31 10:00:00,23.81,23.88,23.81,23.86,519723.0,20.6624,20.7231,20.6624,20.7058,519723.0
2017-03-31 10:10:00,23.86,23.86,23.81,23.83,388212.0,20.7058,20.7058,20.6624,20.6798,388212.0
2017-03-31 10:20:00,23.83,23.9,23.83,23.88,643278.0,20.6798,20.7405,20.6798,20.7231,643278.0
2017-03-31 10:30:00,23.88,23.9,23.86,23.89,376548.0,20.7231,20.7405,20.7058,20.7318,376548.0
2017-03-31 10:40:00,23.88,23.89,23.86,23.88,308613.0,20.7231,20.7318,20.7058,20.7231,308613.0
2017-03-31 10:50:00,23.88,23.9,23.86,23.87,570774.0,20.7231,20.7405,20.7058,20.7145,570774.0
2017-03-31 11:00:00,23.87,23.92,23.87,23.91,408123.0,20.7145,20.7579,20.7145,20.7492,408123.0
2017-03-31 11:10:00,23.91,23.93,23.89,23.92,486171.0,20.7492,20.7665,20.7318,20.7579,486171.0
2017-03-31 11:20:00,23.92,23.95,23.92,23.93,617799.0,20.7579,20.7839,20.7579,20.7665,617799.0
2017-03-31 11:30:00,23.93,23.94,23.9,23.93,443628.0,20.7665,20.7752,20.7405,20.7665,443628.0
2017-03-31 11:40:00,23.93,23.94,23.91,23.93,340554.0,20.7665,20.7752,20.7492,20.7665,340554.0
2017-03-31 11:50:00,23.93,23.94,23.92,23.94,265500.0,20.7665,20.7752,20.7579,20.7752,265500.0
2017-03-31 12:00:00,23.94,23.98,23.93,23.97,1075929.0,20.7752,20.8099,20.7665,20.8012,1075929.0
2017-03-31 12:10:00,23.97,23.99,23.96,23.98,472434.0,20.8012,20.8186,20.7926,20.8099,472434.0
2017-03-31 12:20:00,23.98,24.0,23.96,23.98,336474.0,20.8099,20.8273,20.7926,20.8099,336474.0
2017-03-31 12:30:00,23.98,24.04,23.98,24.03,998874.0,20.8099,20.862,20.8099,20.8533,998874.0
2017-03-31 12:40:00,24.03,24.04,24.01,24.02,299505.0,20.8533,20.862,20.836,20.8446,299505.0
2017-03-31 12:50:00,24.02,24.04,24.01,24.03,492657.0,20.8446,20.862,20.836,20.8533,492657.0
2017-03-31 13:00:00,24.03,24.03,24.01,24.03,382032.0,20.8533,20.8533,20.836,20.8533,382032.0
2017-03-31 13:10:00,24.03,24.06,24.03,24.05,509811.0,20.8533,20.8793,20.8533,20.8707,509811.0
2017-03-31 13:20:00,24.05,24.08,24.05,24.08,596529.0,20.8707,20.8967,20.8707,20.8967,596529.0
2017-03-31 13:30:00,24.08,24.11,24.08,24.11,606333.0,20.8967,20.9227,20.8967,20.9227,606333.0
2017-03-31 13:40:00,24.11,24.19,24.11,24.17,1323066.0,20.9227,20.9922,20.9227,20.9748,1323066.0
2017-03-31 13:50:00,24.17,24.17,24.14,24.14,859122.0,20.9748,20.9748,20.9488,20.9488,859122.0
2017-03-31 14:00:00,24.14,24.15,24.12,24.12,679887.0,20.9488,20.9574,20.9314,20.9314,679887.0
2017-03-31 14:10:00,24.12,24.12,24.09,24.09,514182.0,20.9314,20.9314,20.9054,20.9054,514182.0
2017-03-31 14:20:00,24.09,24.11,24.06,24.1,429573.0,20.9054,20.9227,20.8793,20.9141,429573.0
2017-03-31 14:30:00,24.1,24.13,24.1,24.12,489117.0,20.9141,20.9401,20.9141,20.9314,489117.0
2017-03-31 14:40:00,24.12,24.12,24.1,24.1,372561.0,20.9314,20.9314,20.9141,20.9141,372561.0
2017-03-31 14:50:00,24.1,24.1,24.05,24.06,405303.0,20.9141,20.9141,20.8707,20.8793,405303.0
2017-03-31 15:00:00,24.05,24.09,24.05,24.07,385008.0,20.8707,20.9054,20.8707,20.888,385008.0
2017-03-31 15:10:00,24.07,24.08,24.06,24.08,541428.0,20.888,20.8967,20.8793,20.8967,541428.0
2017-03-31 15:20:00,24.08,24.1,24.08,24.08,704601.0,20.8967,20.9141,20.8967,20.8967,704601.0
2017-03-31 15:30:00,24.08,24.08,24.05,24.05,837147.0,20.8967,20.8967,20.8707,20.8707,837147.0
2017-03-31 15:40:00,24.05,24.07,24.04,24.04,1033641.0,20.8707,20.888,20.862,20.862,1033641.0
2017-03-31 15:50:00,24.04,24.05,24.02,24.02,2006361.0,20.862,20.8707,20.8446,20.8446,2006361.0
2017-04-03 09:30:00,24.03,24.18,24.02,24.1,1602744.0,20.8533,20.9835,20.8446,20.9141,1602744.0
2017-04-03 09:40:00,24.1,24.11,24.04,24.05,800850.0,20.9141,20.9227,20.862,20.8707,800850.0
2017-04-03 09:50:00,24.06,24.1,24.05,24.1,780207.0,20.8793,20.9141,20.8707,20.9141,780207.0
2017-04-03 10:00:00,24.1,24.16,24.08,24.09,1209915.0,20.9141,20.9661,20.8967,20.9054,1209915.0
2017-04-03 10:10:00,24.08,24.1,24.06,24.09,698958.0,20.8967,20.9141,20.8793,20.9054,698958.0
2017-04-03 10:20:00,24.09,24.11,24.08,24.1,527721.0,20.9054,20.9227,20.8967,20.9141,527721.0
2017-04-03 10:30:00,24.1,24.12,24.08,24.09,639978.0,20.9141,20.9314,20.8967,20.9054,639978.0
2017-04-03 10:40:00,24.09,24.11,24.08,24.09,560334.0,20.9054,20.9227,20.8967,20.9054,560334.0
2017-04-03 10:50:00,24.09,24.13,24.08,24.12,565569.0,20.9054,20.9401,20.8967,20.9314,565569.0
2017-04-03 11:00:00,24.12,24.13,24.08,24.09,488124.0,20.9314,20.9401,20.8967,20.9054,488124.0
2017-04-03 11:10:00,24.09,24.09,24.04,24.04,679920.0,20.9054,20.9054,20.862,20.862,679920.0
2017-04-03 11:20:00,24.04,24.07,24.04,24.06,485640.0,20.862,20.888,20.862,20.8793,485640.0
2017-04-03 11:30:00,24.06,24.07,24.01,24.03,977967.0,20.8793,20.888,20.836,20.8533,977967.0
2017-04-03 11:40:00,24.03,24.03,23.99,24.0,388575.0,20.8533,20.8533,20.8186,20.8273,388575.0
2017-04-03 11:50:00,24.0,24.03,23.98,24.03,492216.0,20.8273,20.8533,20.8099,20.8533,492216.0
2017-04-03 12:00:00,24.03,24.03,23.97,24.01,477933.0,20.8533,20.8533,20.8012,20.836,477933.0
2017-04-03 12:10:00,24.01,24.01,23.97,23.99,381717.0,20.836,20.836,20.8012,20.8186,381717.0
2017-04-03 12:20:00,23.99,24.0,23.97,23.99,332535.0,20.8186,20.8273,20.8012,20.8186,332535.0
2017-04-03 12:30:00,23.99,23.99,23.95,23.95,287190.0,20.8186,20.8186,20.7839,20.7839,287190.0
2017-04-03 12:40:00,23.96,23.96,23.93,23.94,303699.0,20.7926,20.7926,20.7665,20.7752,303699.0
2017-04-03 12:50:00,23.94,23.96,23.94,23.96,338754.0,20.7752,20.7926,20.7752,20.7926,338754.0
2017-04-03 13:00:00,23.96,23.99,23.95,23.96,347970.0,20.7926,20.8186,20.7839,20.7926,347970.0
2017-04-03 13:10:00,23.96,23.98,23.95,23.95,254424.0,20.7926,20.8099,20.7839,20.7839,254424.0
2017-04-03 13:20:00,23.95,23.96,23.94,23.96,270087.0,20.7839,20.7926,20.7752,20.7926,270087.0
2017-04-03 13:30:00,23.96,23.96,23.94,23.95,291081.0,20.7926,20.7926,20.7752,20.7839,291081.0
2017-04-03 13:40:00,23.95,23.97,23.94,23.95,243276.0,20.7839,20.8012,20.7752,20.7839,243276.0
2017-04-03 13:50:00,23.95,23.98,23.95,23.97,276744.0,20.7839,20.8099,20.7839,20.8012,276744.0
2017-04-03 14:00:00,23.97,23.99,23.96,23.97,275589.0,20.8012,20.8186,20.7926,20.8012,275589.0
2017-04-03 14:10:00,23.97,23.97,23.95,23.96,355488.0,20.8012,20.8012,20.7839,20.7926,355488.0
2017-04-03 14:20:00,23.97,23.98,23.95,23.96,249120.0,20.8012,20.8099,20.7839,20.7926,249120.0
2017-04-03 14:30:00,23.96,23.97,23.95,23.96,222666.0,20.7926,20.8012,20.7839,20.7926,222666.0
2017-04-03 14:40:00,23.96,23.98,23.96,23.97,748020.0,20.7926,20.8099,20.7926,20.8012,748020.0
2017-04-03 14:50:00,23.98,23.98,23.95,23.95,317763.0,20.8099,20.8099,20.7839,20.7839,317763.0
2017-04-03 15:00:00,23.95,23.96,23.95,23.96,322812.0,20.7839,20.7926,20.7839,20.7926,322812.0
2017-04-03 15:10:00,23.96,23.99,23.96,23.98,331284.0,20.7926,20.8186,20.7926,20.8099,331284.0
2017-04-03 15:20:00,23.98,24.0,23.97,23.97,411240.0,20.8099,20.8273,20.8012,20.8012,411240.0
2017-04-03 15:30:00,23.97,23.98,23.95,23.96,458913.0,20.8012,20.8099,20.7839,20.7926,458913.0
2017-04-03 15:40:00,23.96,23.98,23.96,23.97,630612.0,20.7926,20.8099,20.7926,20.8012,630612.0
2017-04-03 15:50:00,23.97,23.97,23.93,23.95,1627158.0,20.8012,20.8012,20.7665,20.7839,1627158.0
2017-04-04 09:30:00,23.91,23.94,23.85,23.89,877917.0,20.7492,20.7752,20.6971,20.7318,877917.0
2017-04-04 09:40:00,23.88,23.9,23.84,23.87,573714.0,20.7231,20.7405,20.6884,20.7145,573714.0
2017-04-04 09:50:00,23.87,23.94,23.87,23.93,522744.0,20.7145,20.7752,20.7145,20.7665,522744.0
2017-04-04 10:00:00,23.93,23.95,23.91,23.93,638823.0,20.7665,20.7839,20.7492,20.7665,638823.0
2017-04-04 10:10:00,23.94,23.95,23.92,23.94,387903.0,20.7752,20.7839,20.7579,20.7752,387903.0
2017-04-04 10:20:00,23.94,23.95,23.92,23.94,317715.0,20.7752,20.7839,20.7579,20.7752,317715.0
2017-04-04 10:30:00,23.94,23.95,23.92,23.94,299700.0,20.7752,20.7839,20.7579,20.7752,299700.0
2017-04-04 10:40:00,23.94,23.95,23.92,23.92,314631.0,20.7752,20.7839,20.7579,20.7579,314631.0
2017-04-04 10:50:00,23.92,23.95,23.92,23.95,562290.0,20.7579,20.7839,20.7579,20.7839,562290.0
2017-04-04 11:00:00,23.95,23.95,23.93,23.95,336903.0,20.7839,20.7839,20.7665,20.7839,336903.0
2017-04-04 11:10:00,23.95,23.96,23.93,23.94,269769.0,20.7839,20.7926,20.7665,20.7752,269769.0
2017-04-04 11:20:00,23.94,23.95,23.93,23.95,217758.0,20.7752,20.7839,20.7665,20.7839,217758.0
2017-04-04 11:30:00,23.95,23.97,23.94,23.96,284112.0,20.7839,20.8012,20.7752,20.7926,284112.0
2017-04-04 11:40:00,23.96,23.98,23.94,23.94,339762.0,20.7926,20.8099,20.7752,20.7752,339762.0
2017-04-04 11:50:00,23.94,23.95,23.93,23.94,329634.0,20.7752,20.7839,20.7665,20.7752,329634.0
2017-04-04 12:00:00,23.95,23.95,23.94,23.95,220503.0,20.7839,20.7839,20.7752,20.7839,220503.0
2017-04-04 12:10:00,23.95,23.96,23.94,23.95,185904.0,20.7839,20.7926,20.7752,20.7839,185904.0
2017-04-04 12:20:00,23.95,23.95,23.92,23.94,315135.0,20.7839,20.7839,20.7579,20.7752,315135.0
2017-04-04 12:30:00,23.94,23.94,23.91,23.92,256263.0,20.7752,20.7752,20.7492,20.7579,256263.0
2017-04-04 12:40:00,23.93,23.95,23.93,23.95,194034.0,20.7665,20.7839,20.7665,20.7839,194034.0
2017-04-04 12:50:00,23.95,23.95,23.93,23.94,219099.0,20.7839,20.7839,20.7665,20.7752,219099.0
2017-04-04 13:00:00,23.93,23.98,23.93,23.97,502446.0,20.7665,20.8099,20.7665,20.8012,502446.0
2017-04-04 13:10:00,23.97,23.99,23.97,23.98,268971.0,20.8012,20.8186,20.8012,20.8099,268971.0
2017-04-04 13:20:00,23.98,23.99,23.98,23.99,184329.0,20.8099,20.8186,20.8099,20.8186,184329.0
2017-04-04 13:30:00,23.99,23.99,23.97,23.97,212184.0,20.8186,20.8186,20.8012,20.8012,212184.0
2017-04-04 13:40:00,23.97,23.98,23.96,23.96,155841.0,20.8012,20.8099,20.7926,20.7926,155841.0
2017-04-04 13:50:00,23.96,23.99,23.95,23.99,563799.0,20.7926,20.8186,20.7839,20.8186,563799.0
2017-04-04 14:00:00,23.99,24.0,23.98,23.99,341529.0,20.8186,20.8273,20.8099,20.8186,341529.0
2017-04-04 14:10:00,23.99,24.01,23.98,24.01,366723.0,20.8186,20.836,20.8099,20.836,366723.0
2017-04-04 14:20:00,24.0,24.01,24.0,24.01,411387.0,20.8273,20.836,20.8273,20.836,411387.0
2017-04-04 14:30:00,24.01,24.02,24.0,24.0,284769.0,20.836,20.8446,20.8273,20.8273,284769.0
2017-04-04 14:40:00,24.0,24.0,23.98,23.98,242724.0,20.8273,20.8273,20.8099,20.8099,242724.0
2017-04-04 14:50:00,23.99,23.99,23.97,23.98,264705.0,20.8186,20.8186,20.8012,20.8099,264705.0
2017-04-04 15:00:00,23.98,24.0,23.98,24.0,229395.0,20.8099,20.8273,20.8099,20.8273,229395.0
2017-04-04 15:10:00,24.0,24.01,23.98,23.99,205458.0,20.8273,20.836,20.8099,20.8186,205458.0
2017-04-04 15:20:00,23.99,23.99,23.96,23.96,275916.0,20.8186,20.8186,20.7926,20.7926,275916.0
2017-04-04 15:30:00,23.96,23.98,23.96,23.96,340587.0,20.7926,20.8099,20.7926,20.7926,340587.0
2017-04-04 15:40:00,23.96,23.99,23.96,23.98,429909.0,20.7926,20.8186,20.7926,20.8099,429909.0
2017-04-04 15:50:00,23.98,24.0,23.97,23.99,1118211.0,20.8099,20.8273,20.8012,20.8186,1118211.0
2017-04-05 09:30:00,23.88,23.95,23.88,23.93,956817.0,20.7231,20.7839,20.7231,20.7665,956817.0
2017-04-05 09:40:00,23.93,24.03,23.93,24.03,587202.0,20.7665,20.8533,20.7665,20.8533,587202.0
2017-04-05 09:50:00,24.03,24.05,24.03,24.04,379032.0,20.8533,20.8707,20.8533,20.862,379032.0
2017-04-05 10:00:00,24.03,24.07,24.03,24.05,549663.0,20.8533,20.888,20.8533,20.8707,549663.0
2017-04-05 10:10:00,24.04,24.07,24.04,24.06,347751.0,20.862,20.888,20.862,20.8793,347751.0
2017-04-05 10:20:00,24.06,24.1,24.06,24.08,383277.0,20.8793,20.9141,20.8793,20.8967,383277.0
2017-04-05 10:30:00,24.07,24.1,24.06,24.09,399390.0,20.888,20.9141,20.8793,20.9054,399390.0
2017-04-05 10:40:00,24.09,24.1,24.08,24.09,319464.0,20.9054,20.9141,20.8967,20.9054,319464.0
2017-04-05 10:50:00,24.09,24.1,24.05,24.05,307155.0,20.9054,20.9141,20.8707,20.8707,307155.0
2017-04-05 11:00:00,24.05,24.05,23.99,24.01,677103.0,20.8707,20.8707,20.8186,20.836,677103.0
2017-04-05 11:10:00,24.01,24.05,24.0,24.04,379695.0,20.836,20.8707,20.8273,20.862,379695.0
2017-04-05 11:20:00,24.04,24.05,24.0,24.0,423255.0,20.862,20.8707,20.8273,20.8273,423255.0
2017-04-05 11:30:00,24.0,24.01,23.99,24.0,353022.0,20.8273,20.836,20.8186,20.8273,353022.0
2017-04-05 11:40:00,23.99,24.04,23.98,24.03,395898.0,20.8186,20.862,20.8099,20.8533,395898.0
2017-04-05 11:50:00,24.04,24.04,24.0,24.02,199005.0,20.862,20.862,20.8273,20.8446,199005.0
2017-04-05 12:00:00,24.02,24.03,24.01,24.01,194328.0,20.8446,20.8533,20.836,20.836,194328.0
2017-04-05 12:10:00,24.01,24.05,24.01,24.04,229752.0,20.836,20.8707,20.836,20.862,229752.0
2017-04-05 12:20:00,24.04,24.05,24.03,24.04,185424.0,20.862,20.8707,20.8533,20.862,185424.0
2017-04-05 12:30:00,24.04,24.04,24.01,24.01,188625.0,20.862,20.862,20.836,20.836,188625.0
2017-04-05 12:40:00,24.01,24.02,24.01,24.01,248688.0,20.836,20.8446,20.836,20.836,248688.0
2017-04-05 12:50:00,24.02,24.03,24.01,24.02,149388.0,20.8446,20.8533,20.836,20.8446,149388.0
2017-04-05 13:00:00,24.02,24.04,24.01,24.02,247002.0,20.8446,20.862,20.836,20.8446,247002.0
2017-04-05 13:10:00,24.02,24.02,24.0,24.01,202782.0,20.8446,20.8446,20.8273,20.836,202782.0
2017-04-05 13:20:00,24.01,24.01,23.99,24.0,343542.0,20.836,20.836,20.8186,20.8273,343542.0
2017-04-05 13:30:00,24.0,24.01,23.99,23.99,437106.0,20.8273,20.836,20.8186,20.8186,437106.0
2017-04-05 13:40:00,23.99,24.0,23.96,23.96,283560.0,20.8186,20.8273,20.7926,20.7926,283560.0
2017-04-05 13:50:00,23.96,23.98,23.95,23.97,268785.0,20.7926,20.8099,20.7839,20.8012,268785.0
2017-04-05 14:00:00,23.97,23.98,23.94,23.97,355359.0,20.8012,20.8099,20.7752,20.8012,355359.0
2017-04-05 14:10:00,23.98,23.99,23.96,23.96,319809.0,20.8099,20.8186,20.7926,20.7926,319809.0
2017-04-05 14:20:00,23.96,23.97,23.95,23.96,370530.0,20.7926,20.8012,20.7839,20.7926,370530.0
2017-04-05 14:30:00,23.96,23.97,23.94,23.94,274710.0,20.7926,20.8012,20.7752,20.7752,274710.0
2017-04-05 14:40:00,23.94,23.96,23.94,23.94,277431.0,20.7752,20.7926,20.7752,20.7752,277431.0
2017-04-05 14:50:00,23.94,23.94,23.91,23.93,350982.0,20.7752,20.7752,20.7492,20.7665,350982.0
2017-04-05 15:00:00,23.93,23.95,23.93,23.93,311658.0,20.7665,20.7839,20.7665,20.7665,311658.0
2017-04-05 15:10:00,23.93,23.94,23.92,23.94,680169.0,20.7665,20.7752,20.7579,20.7752,680169.0
2017-04-05 15:20:00,23.94,23.94,23.88,23.89,643278.0,20.7752,20.7752,20.7231,20.7318,643278.0
2017-04-05 15:30:00,23.89,23.9,23.85,23.88,600462.0,20.7318,20.7405,20.6971,20.7231,600462.0
2017-04-05 15:40:00,23.88,23.89,23.85,23.87,916494.0,20.7231,20.7318,20.6971,20.7145,916494.0
2017-04-05 15:50:00,23.87,23.9,23.86,23.88,1532499.0,20.7145,20.7405,20.7058,20.7231,1532499.0
2017-04-06 09:30:00,23.9,24.03,23.9,23.96,982062.0,20.7405,20.8533,20.7405,20.7926,982062.0
2017-04-06 09:40:00,23.96,23.96,23.87,23.87,593904.0,20.7926,20.7926,20.7145,20.7145,593904.0
2017-04-06 09:50:00,23.87,23.96,23.87,23.96,404397.0,20.7145,20.7926,20.7145,20.7926,404397.0
2017-04-06 10:00:00,23.96,23.98,23.91,23.96,569208.0,20.7926,20.8099,20.7492,20.7926,569208.0
2017-04-06 10:10:00,23.96,23.97,23.9,23.9,350502.0,20.7926,20.8012,20.7405,20.7405,350502.0
2017-04-06 10:20:00,23.9,23.91,23.86,23.9,664374.0,20.7405,20.7492,20.7058,20.7405,664374.0
2017-04-06 10:30:00,23.89,23.96,23.89,23.95,465438.0,20.7318,20.7926,20.7318,20.7839,465438.0
2017-04-06 10:40:00,23.95,23.96,23.88,23.96,635238.0,20.7839,20.7926,20.7231,20.7926,635238.0
2017-04-06 10:50:00,23.96,23.98,23.95,23.95,359145.0,20.7926,20.8099,20.7839,20.7839,359145.0
2017-04-06 11:00:00,23.95,23.98,23.94,23.96,373917.0,20.7839,20.8099,20.7752,20.7926,373917.0
2017-04-06 11:10:00,23.96,23.97,23.93,23.93,225315.0,20.7926,20.8012,20.7665,20.7665,225315.0
2017-04-06 11:20:00,23.94,23.94,23.9,23.91,252939.0,20.7752,20.7752,20.7405,20.7492,252939.0
2017-04-06 11:30:00,23.91,23.93,23.91,23.92,168258.0,20.7492,20.7665,20.7492,20.7579,168258.0
2017-04-06 11:40:00,23.92,23.93,23.92,23.93,213561.0,20.7579,20.7665,20.7579,20.7665,213561.0
2017-04-06 11:50:00,23.93,23.93,23.91,23.91,202254.0,20.7665,20.7665,20.7492,20.7492,202254.0
2017-04-06 12:00:00,23.91,23.92,23.91,23.92,206424.0,20.7492,20.7579,20.7492,20.7579,206424.0
2017-04-06 12:10:00,23.92,23.93,23.91,23.91,222804.0,20.7579,20.7665,20.7492,20.7492,222804.0
2017-04-06 12:20:00,23.91,23.93,23.89,23.9,197508.0,20.7492,20.7665,20.7318,20.7405,197508.0
2017-04-06 12:30:00,23.9,23.9,23.86,23.87,218517.0,20.7405,20.7405,20.7058,20.7145,218517.0
2017-04-06 12:40:00,23.87,23.88,23.87,23.87,187521.0,20.7145,20.7231,20.7145,20.7145,187521.0
2017-04-06 12:50:00,23.87,23.88,23.86,23.88,165039.0,20.7145,20.7231,20.7058,20.7231,165039.0
2017-04-06 13:00:00,23.88,23.9,23.87,23.9,165510.0,20.7231,20.7405,20.7145,20.7405,165510.0
2017-04-06 13:10:00,23.9,23.9,23.88,23.89,167394.0,20.7405,20.7405,20.7231,20.7318,167394.0
2017-04-06 13:20:00,23.89,23.9,23.89,23.9,174696.0,20.7318,20.7405,20.7318,20.7405,174696.0
2017-04-06 13:30:00,23.9,23.9,23.87,23.87,439080.0,20.7405,20.7405,20.7145,20.7145,439080.0
2017-04-06 13:40:00,23.88,23.9,23.87,23.9,161274.0,20.7231,20.7405,20.7145,20.7405,161274.0
2017-04-06 13:50:00,23.9,23.92,23.88,23.89,226029.0,20.7405,20.7579,20.7231,20.7318,226029.0
2017-04-06 14:00:00,23.89,23.9,23.88,23.88,169524.0,20.7318,20.7405,20.7231,20.7231,169524.0
2017-04-06 14:10:00,23.88,23.88,23.86,23.86,192348.0,20.7231,20.7231,20.7058,20.7058,192348.0
2017-04-06 14:20:00,23.86,23.88,23.86,23.87,218679.0,20.7058,20.7231,20.7058,20.7145,218679.0
2017-04-06 14:30:00,23.87,23.89,23.87,23.87,194742.0,20.7145,20.7318,20.7145,20.7145,194742.0
2017-04-06 14:40:00,23.87,23.87,23.81,23.81,323988.0,20.7145,20.7145,20.6624,20.6624,323988.0
2017-04-06 14:50:00,23.81,23.83,23.8,23.81,330039.0,20.6624,20.6798,20.6537,20.6624,330039.0
2017-04-06 15:00:00,23.81,23.82,23.8,23.81,416442.0,20.6624,20.6711,20.6537,20.6624,416442.0
2017-04-06 15:10:00,23.81,23.81,23.79,23.81,300276.0,20.6624,20.6624,20.645,20.6624,300276.0
2017-04-06 15:20:00,23.81,23.83,23.8,23.82,326151.0,20.6624,20.6798,20.6537,20.6711,326151.0
2017-04-06 15:30:00,23.82,23.82,23.8,23.81,338433.0,20.6711,20.6711,20.6537,20.6624,338433.0
2017-04-06 15:40:00,23.81,23.82,23.8,23.81,553482.0,20.6624,20.6711,20.6537,20.6624,553482.0
2017-04-06 15:50:00,23.81,23.81,23.79,23.81,1244814.0,20.6624,20.6624,20.645,20.6624,1244814.0
2017-04-07 09:30:00,24.03,24.05,23.93,24.01,1305015.0,20.8533,20.8707,20.7665,20.836,1305015.0
2017-04-07 09:40:00,24.0,24.03,23.97,24.02,757482.0,20.8273,20.8533,20.8012,20.8446,757482.0
2017-04-07 09:50:00,24.01,24.15,24.01,24.14,1652718.0,20.836,20.9574,20.836,20.9488,1652718.0
2017-04-07 10:00:00,24.14,24.15,24.1,24.14,746730.0,20.9488,20.9574,20.9141,20.9488,746730.0
2017-04-07 10:10:00,24.14,24.16,24.13,24.15,911415.0,20.9488,20.9661,20.9401,20.9574,911415.0
2017-04-07 10:20:00,24.14,24.18,24.13,24.17,461871.0,20.9488,20.9835,20.9401,20.9748,461871.0
2017-04-07 10:30:00,24.17,24.17,24.1,24.1,473190.0,20.9748,20.9748,20.9141,20.9141,473190.0
2017-04-07 10:40:00,24.1,24.11,24.07,24.09,488679.0,20.9141,20.9227,20.888,20.9054,488679.0
2017-04-07 10:50:00,24.09,24.1,24.06,24.08,565311.0,20.9054,20.9141,20.8793,20.8967,565311.0
2017-04-07 11:00:00,24.09,24.15,24.07,24.15,589806.0,20.9054,20.9574,20.888,20.9574,589806.0
2017-04-07 11:10:00,24.15,24.18,24.15,24.15,634734.0,20.9574,20.9835,20.9574,20.9574,634734.0
2017-04-07 11:20:00,24.15,24.16,24.13,24.15,667875.0,20.9574,20.9661,20.9401,20.9574,667875.0
2017-04-07 11:30:00,24.15,24.17,24.14,24.17,405288.0,20.9574,20.9748,20.9488,20.9748,405288.0
2017-04-07 11:40:00,24.17,24.21,24.17,24.2,628659.0,20.9748,21.0095,20.9748,21.0008,628659.0
2017-04-07 11:50:00,24.2,24.23,24.19,24.22,781020.0,21.0008,21.0269,20.9922,21.0182,781020.0
2017-04-07 12:00:00,24.23,24.25,24.22,24.25,1219131.0,21.0269,21.0442,21.0182,21.0442,1219131.0
2017-04-07 12:10:00,24.25,24.27,24.23,24.27,1009086.0,21.0442,21.0616,21.0269,21.0616,1009086.0
2017-04-07 12:20:00,24.26,24.27,24.24,24.25,570561.0,21.0529,21.0616,21.0356,21.0442,570561.0
2017-04-07 12:30:00,24.25,24.25,24.23,24.23,401184.0,21.0442,21.0442,21.0269,21.0269,401184.0
2017-04-07 12:40:00,24.23,24.24,24.23,24.24,402621.0,21.0269,21.0356,21.0269,21.0356,402621.0
2017-04-07 12:50:00,24.24,24.24,24.23,24.24,396990.0,21.0356,21.0356,21.0269,21.0356,396990.0
2017-04-07 13:00:00,24.24,24.25,24.22,24.25,538266.0,21.0356,21.0442,21.0182,21.0442,538266.0
2017-04-07 13:10:00,24.25,24.29,24.25,24.27,587835.0,21.0442,21.0789,21.0442,21.0616,587835.0
2017-04-07 13:20:00,24.27,24.28,24.25,24.28,401646.0,21.0616,21.0703,21.0442,21.0703,401646.0
2017-04-07 13:30:00,24.28,24.28,24.25,24.27,461310.0,21.0703,21.0703,21.0442,21.0616,461310.0
2017-04-07 13:40:00,24.26,24.28,24.26,24.27,263712.0,21.0529,21.0703,21.0529,21.0616,263712.0
2017-04-07 13:50:00,24.27,24.28,24.26,24.27,359037.0,21.0616,21.0703,21.0529,21.0616,359037.0
2017-04-07 14:00:00,24.27,24.28,24.27,24.27,228666.0,21.0616,21.0703,21.0616,21.0616,228666.0
2017-04-07 14:10:00,24.27,24.28,24.27,24.28,382458.0,21.0616,21.0703,21.0616,21.0703,382458.0
2017-04-07 14:20:00,24.28,24.28,24.27,24.28,379758.0,21.0703,21.0703,21.0616,21.0703,379758.0
2017-04-07 14:30:00,24.28,24.3,24.28,24.3,418542.0,21.0703,21.0876,21.0703,21.0876,418542.0
2017-04-07 14:40:00,24.3,24.3,24.27,24.29,504627.0,21.0876,21.0876,21.0616,21.0789,504627.0
2017-04-07 14:50:00,24.28,24.29,24.25,24.27,732870.0,21.0703,21.0789,21.0442,21.0616,732870.0
2017-04-07 15:00:00,24.27,24.29,24.26,24.27,397218.0,21.0616,21.0789,21.0529,21.0616,397218.0
2017-04-07 15:10:00,24.27,24.29,24.27,24.29,450486.0,21.0616,21.0789,21.0616,21.0789,450486.0
2017-04-07 15:20:00,24.29,24.3,24.28,24.3,573135.0,21.0789,21.0876,21.0703,21.0876,573135.0
2017-04-07 15:30:00,24.3,24.32,24.3,24.31,1018512.0,21.0876,21.105,21.0876,21.0963,1018512.0
2017-04-07 15:40:00,24.31,24.32,24.3,24.32,1075596.0,21.0963,21.105,21.0876,21.105,1075596.0
2017-04-07 15:50:00,24.31,24.33,24.29,24.3,2841561.0,21.0963,21.1137,21.0789,21.0876,2841561.0
2017-04-10 09:30:00,24.33,24.44,24.24,24.44,1301418.0,21.1137,21.2091,21.0356,21.2091,1301418.0
2017-04-10 09:40:00,24.44,24.45,24.38,24.39,769368.0,21.2091,21.2178,21.157,21.1657,769368.0
2017-04-10 09:50:00,24.39,24.4,24.33,24.36,609642.0,21.1657,21.1744,21.1137,21.1397,609642.0
2017-04-10 10:00:00,24.36,24.38,24.35,24.36,524025.0,21.1397,21.157,21.131,21.1397,524025.0
2017-04-10 10:10:00,24.36,24.38,24.31,24.31,604983.0,21.1397,21.157,21.0963,21.0963,604983.0
2017-04-10 10:20:00,24.31,24.33,24.3,24.32,407136.0,21.0963,21.1137,21.0876,21.105,407136.0
2017-04-10 10:30:00,24.32,24.39,24.31,24.37,291903.0,21.105,21.1657,21.0963,21.1484,291903.0
2017-04-10 10:40:00,24.37,24.41,24.36,24.41,454698.0,21.1484,21.1831,21.1397,21.1831,454698.0
2017-04-10 10:50:00,24.41,24.49,24.41,24.44,663324.0,21.1831,21.2525,21.1831,21.2091,663324.0
2017-04-10 11:00:00,24.44,24.44,24.4,24.42,351666.0,21.2091,21.2091,21.1744,21.1918,351666.0
2017-04-10 11:10:00,24.42,24.43,24.35,24.35,456225.0,21.1918,21.2004,21.131,21.131,456225.0
2017-04-10 11:20:00,24.35,24.4,24.35,24.4,340287.0,21.131,21.1744,21.131,21.1744,340287.0
2017-04-10 11:30:00,24.4,24.4,24.29,24.29,439401.0,21.1744,21.1744,21.0789,21.0789,439401.0
2017-04-10 11:40:00,24.29,24.34,24.28,24.34,377901.0,21.0789,21.1223,21.0703,21.1223,377901.0
2017-04-10 11:50:00,24.34,24.37,24.33,24.36,421491.0,21.1223,21.1484,21.1137,21.1397,421491.0
2017-04-10 12:00:00,24.36,24.36,24.29,24.29,307770.0,21.1397,21.1397,21.0789,21.0789,307770.0
2017-04-10 12:10:00,24.29,24.31,24.25,24.3,417438.0,21.0789,21.0963,21.0442,21.0876,417438.0
2017-04-10 12:20:00,24.3,24.31,24.29,24.3,141075.0,21.0876,21.0963,21.0789,21.0876,141075.0
2017-04-10 12:30:00,24.29,24.34,24.29,24.32,173106.0,21.0789,21.1223,21.0789,21.105,173106.0
2017-04-10 12:40:00,24.31,24.34,24.31,24.33,184326.0,21.0963,21.1223,21.0963,21.1137,184326.0
2017-04-10 12:50:00,24.34,24.36,24.33,24.36,252780.0,21.1223,21.1397,21.1137,21.1397,252780.0
2017-04-10 13:00:00,24.36,24.38,24.36,24.37,213468.0,21.1397,21.157,21.1397,21.1484,213468.0
2017-04-10 13:10:00,24.37,24.38,24.36,24.37,192129.0,21.1484,21.157,21.1397,21.1484,192129.0
2017-04-10 13:20:00,24.37,24.38,24.36,24.37,151695.0,21.1484,21.157,21.1397,21.1484,151695.0
2017-04-10 13:30:00,24.37,24.39,24.36,24.37,244185.0,21.1484,21.1657,21.1397,21.1484,244185.0
2017-04-10 13:40:00,24.37,24.37,24.36,24.37,213462.0,21.1484,21.1484,21.1397,21.1484,213462.0
2017-04-10 13:50:00,24.37,24.37,24.36,24.37,156927.0,21.1484,21.1484,21.1397,21.1484,156927.0
2017-04-10 14:00:00,24.37,24.38,24.34,24.37,297864.0,21.1484,21.157,21.1223,21.1484,297864.0
2017-04-10 14:10:00,24.37,24.38,24.36,24.37,231810.0,21.1484,21.157,21.1397,21.1484,231810.0
2017-04-10 14:20:00,24.37,24.39,24.37,24.37,276759.0,21.1484,21.1657,21.1484,21.1484,276759.0
2017-04-10 14:30:00,24.37,24.4,24.36,24.4,242304.0,21.1484,21.1744,21.1397,21.1744,242304.0
2017-04-10 14:40:00,24.4,24.42,24.4,24.41,438153.0,21.1744,21.1918,21.1744,21.1831,438153.0
2017-04-10 14:50:00,24.41,24.43,24.4,24.41,220182.0,21.1831,21.2004,21.1744,21.1831,220182.0
2017-04-10 15:00:00,24.41,24.43,24.41,24.41,247647.0,21.1831,21.2004,21.1831,21.1831,247647.0
2017-04-10 15:10:00,24.41,24.41,24.38,24.38,334380.0,21.1831,21.1831,21.157,21.157,334380.0
2017-04-10 15:20:00,24.38,24.38,24.34,24.36,298347.0,21.157,21.157,21.1223,21.1397,298347.0
2017-04-10 15:30:00,24.36,24.37,24.35,24.37,386472.0,21.1397,21.1484,21.131,21.1484,386472.0
2017-04-10 15:40:00,24.37,24.39,24.35,24.36,723060.0,21.1484,21.1657,21.131,21.1397,723060.0
2017-04-10 15:50:00,24.36,24.37,24.34,24.35,1826046.0,21.1397,21.1484,21.1223,21.131,1826046.0
2017-04-11 09:30:00,24.32,24.48,24.31,24.44,1027380.0,21.105,21.2438,21.0963,21.2091,1027380.0
2017-04-11 09:40:00,24.44,24.44,24.38,24.41,446868.0,21.2091,21.2091,21.157,21.1831,446868.0
2017-04-11 09:50:00,24.41,24.41,24.36,24.41,416034.0,21.1831,21.1831,21.1397,21.1831,416034.0
2017-04-11 10:00:00,24.41,24.44,24.4,24.4,398871.0,21.1831,21.2091,21.1744,21.1744,398871.0
2017-04-11 10:10:00,24.4,24.44,24.39,24.41,355518.0,21.1744,21.2091,21.1657,21.1831,355518.0
2017-04-11 10:20:00,24.41,24.41,24.39,24.41,254670.0,21.1831,21.1831,21.1657,21.1831,254670.0
2017-04-11 10:30:00,24.4,24.41,24.36,24.39,327069.0,21.1744,21.1831,21.1397,21.1657,327069.0
2017-04-11 10:40:00,24.38,24.39,24.35,24.37,344349.0,21.157,21.1657,21.131,21.1484,344349.0
2017-04-11 10:50:00,24.37,24.38,24.32,24.36,375264.0,21.1484,21.157,21.105,21.1397,375264.0
2017-04-11 11:00:00,24.36,24.41,24.36,24.41,413820.0,21.1397,21.1831,21.1397,21.1831,413820.0
2017-04-11 11:10:00,24.41,24.45,24.4,24.44,422904.0,21.1831,21.2178,21.1744,21.2091,422904.0
2017-04-11 11:20:00,24.44,24.45,24.41,24.43,711486.0,21.2091,21.2178,21.1831,21.2004,711486.0
2017-04-11 11:30:00,24.43,24.43,24.4,24.4,323733.0,21.2004,21.2004,21.1744,21.1744,323733.0
2017-04-11 11:40:00,24.4,24.42,24.39,24.41,414450.0,21.1744,21.1918,21.1657,21.1831,414450.0
2017-04-11 11:50:00,24.41,24.42,24.39,24.4,363573.0,21.1831,21.1918,21.1657,21.1744,363573.0
2017-04-11 12:00:00,24.4,24.41,24.4,24.4,422787.0,21.1744,21.1831,21.1744,21.1744,422787.0
2017-04-11 12:10:00,24.4,24.4,24.39,24.39,262665.0,21.1744,21.1744,21.1657,21.1657,262665.0
2017-04-11 12:20:00,24.4,24.41,24.35,24.37,264630.0,21.1744,21.1831,21.131,21.1484,264630.0
2017-04-11 12:30:00,24.37,24.41,24.37,24.4,306561.0,21.1484,21.1831,21.1484,21.1744,306561.0
2017-04-11 12:40:00,24.4,24.43,24.4,24.42,168024.0,21.1744,21.2004,21.1744,21.1918,168024.0
2017-04-11 12:50:00,24.42,24.43,24.4,24.43,140355.0,21.1918,21.2004,21.1744,21.2004,140355.0
2017-04-11 13:00:00,24.43,24.45,24.42,24.43,222351.0,21.2004,21.2178,21.1918,21.2004,222351.0
2017-04-11 13:10:00,24.43,24.45,24.43,24.45,273165.0,21.2004,21.2178,21.2004,21.2178,273165.0
2017-04-11 13:20:00,24.44,24.45,24.43,24.44,163413.0,21.2091,21.2178,21.2004,21.2091,163413.0
2017-04-11 13:30:00,24.44,24.44,24.42,24.44,135609.0,21.2091,21.2091,21.1918,21.2091,135609.0
2017-04-11 13:40:00,24.44,24.44,24.4,24.41,131121.0,21.2091,21.2091,21.1744,21.1831,131121.0
2017-04-11 13:50:00,24.41,24.43,24.41,24.43,159972.0,21.1831,21.2004,21.1831,21.2004,159972.0
2017-04-11 14:00:00,24.43,24.44,24.41,24.42,211701.0,21.2004,21.2091,21.1831,21.1918,211701.0
2017-04-11 14:10:00,24.42,24.42,24.38,24.39,256506.0,21.1918,21.1918,21.157,21.1657,256506.0
2017-04-11 14:20:00,24.39,24.41,24.39,24.4,214923.0,21.1657,21.1831,21.1657,21.1744,214923.0
2017-04-11 14:30:00,24.4,24.41,24.4,24.41,221358.0,21.1744,21.1831,21.1744,21.1831,221358.0
2017-04-11 14:40:00,24.41,24.44,24.4,24.43,289785.0,21.1831,21.2091,21.1744,21.2004,289785.0
2017-04-11 14:50:00,24.43,24.45,24.43,24.43,230952.0,21.2004,21.2178,21.2004,21.2004,230952.0
2017-04-11 15:00:00,24.43,24.44,24.42,24.44,457851.0,21.2004,21.2091,21.1918,21.2091,457851.0
2017-04-11 15:10:00,24.44,24.44,24.43,24.43,526410.0,21.2091,21.2091,21.2004,21.2004,526410.0
2017-04-11 15:20:00,24.43,24.45,24.43,24.44,388614.0,21.2004,21.2178,21.2004,21.2091,388614.0
2017-04-11 15:30:00,24.43,24.45,24.43,24.45,477006.0,21.2004,21.2178,21.2004,21.2178,477006.0
2017-04-11 15:40:00,24.45,24.45,24.43,24.45,463926.0,21.2178,21.2178,21.2004,21.2178,463926.0
2017-04-11 15:50:00,24.44,24.48,24.44,24.48,1422618.0,21.2091,21.2438,21.2091,21.2438,1422618.0
2017-04-12 09:30:00,24.52,24.55,24.45,24.49,1172007.0,21.2785,21.3046,21.2178,21.2525,1172007.0
2017-04-12 09:40:00,24.49,24.51,24.42,24.46,489462.0,21.2525,21.2699,21.1918,21.2265,489462.0
2017-04-12 09:50:00,24.46,24.47,24.43,24.45,462246.0,21.2265,21.2351,21.2004,21.2178,462246.0
2017-04-12 10:00:00,24.46,24.51,24.45,24.47,986328.0,21.2265,21.2699,21.2178,21.2351,986328.0
2017-04-12 10:10:00,24.47,24.49,24.45,24.48,364122.0,21.2351,21.2525,21.2178,21.2438,364122.0
2017-04-12 10:20:00,24.48,24.51,24.47,24.5,352701.0,21.2438,21.2699,21.2351,21.2612,352701.0
2017-04-12 10:30:00,24.5,24.52,24.49,24.5,704664.0,21.2612,21.2785,21.2525,21.2612,704664.0
2017-04-12 10:40:00,24.5,24.6,24.49,24.6,807978.0,21.2612,21.348,21.2525,21.348,807978.0
2017-04-12 10:50:00,24.6,24.61,24.58,24.59,437202.0,21.348,21.3566,21.3306,21.3393,437202.0
2017-04-12 11:00:00,24.59,24.61,24.52,24.53,542220.0,21.3393,21.3566,21.2785,21.2872,542220.0
2017-04-12 11:10:00,24.52,24.53,24.5,24.51,507657.0,21.2785,21.2872,21.2612,21.2699,507657.0
2017-04-12 11:20:00,24.51,24.54,24.51,24.54,504195.0,21.2699,21.2959,21.2699,21.2959,504195.0
2017-04-12 11:30:00,24.54,24.56,24.53,24.54,496245.0,21.2959,21.3132,21.2872,21.2959,496245.0
2017-04-12 11:40:00,24.54,24.55,24.53,24.54,381321.0,21.2959,21.3046,21.2872,21.2959,381321.0
2017-04-12 11:50:00,24.53,24.53,24.5,24.51,348984.0,21.2872,21.2872,21.2612,21.2699,348984.0
2017-04-12 12:00:00,24.51,24.51,24.47,24.48,399936.0,21.2699,21.2699,21.2351,21.2438,399936.0
2017-04-12 12:10:00,24.48,24.49,24.46,24.46,456993.0,21.2438,21.2525,21.2265,21.2265,456993.0
2017-04-12 12:20:00,24.46,24.47,24.45,24.46,213990.0,21.2265,21.2351,21.2178,21.2265,213990.0
2017-04-12 12:30:00,24.46,24.48,24.46,24.47,135978.0,21.2265,21.2438,21.2265,21.2351,135978.0
2017-04-12 12:40:00,24.47,24.48,24.46,24.47,201612.0,21.2351,21.2438,21.2265,21.2351,201612.0
2017-04-12 12:50:00,24.47,24.47,24.45,24.46,231852.0,21.2351,21.2351,21.2178,21.2265,231852.0
2017-04-12 13:00:00,24.46,24.48,24.46,24.48,324240.0,21.2265,21.2438,21.2265,21.2438,324240.0
2017-04-12 13:10:00,24.48,24.49,24.47,24.48,273165.0,21.2438,21.2525,21.2351,21.2438,273165.0
2017-04-12 13:20:00,24.47,24.49,24.47,24.48,383589.0,21.2351,21.2525,21.2351,21.2438,383589.0
2017-04-12 13:30:00,24.48,24.49,24.47,24.49,499695.0,21.2438,21.2525,21.2351,21.2525,499695.0
2017-04-12 13:40:00,24.49,24.5,24.48,24.49,145053.0,21.2525,21.2612,21.2438,21.2525,145053.0
2017-04-12 13:50:00,24.49,24.51,24.48,24.51,334002.0,21.2525,21.2699,21.2438,21.2699,334002.0
2017-04-12 14:00:00,24.51,24.51,24.49,24.5,167559.0,21.2699,21.2699,21.2525,21.2612,167559.0
2017-04-12 14:10:00,24.5,24.51,24.5,24.5,162462.0,21.2612,21.2699,21.2612,21.2612,162462.0
2017-04-12 14:20:00,24.51,24.51,24.48,24.49,280767.0,21.2699,21.2699,21.2438,21.2525,280767.0
2017-04-12 14:30:00,24.48,24.49,24.46,24.46,231819.0,21.2438,21.2525,21.2265,21.2265,231819.0
2017-04-12 14:40:00,24.46,24.48,24.46,24.47,236775.0,21.2265,21.2438,21.2265,21.2351,236775.0
2017-04-12 14:50:00,24.47,24.49,24.47,24.48,289047.0,21.2351,21.2525,21.2351,21.2438,289047.0
2017-04-12 15:00:00,24.48,24.49,24.47,24.48,235716.0,21.2438,21.2525,21.2351,21.2438,235716.0
2017-04-12 15:10:00,24.48,24.49,24.47,24.47,204975.0,21.2438,21.2525,21.2351,21.2351,204975.0
2017-04-12 15:20:00,24.47,24.5,24.47,24.48,384405.0,21.2351,21.2612,21.2351,21.2438,384405.0
2017-04-12 15:30:00,24.49,24.5,24.47,24.48,288786.0,21.2525,21.2612,21.2351,21.2438,288786.0
2017-04-12 15:40:00,24.48,24.48,24.45,24.46,421716.0,21.2438,21.2438,21.2178,21.2265,421716.0
2017-04-12 15:50:00,24.46,24.49,24.46,24.48,1119111.0,21.2265,21.2525,21.2265,21.2438,1119111.0
2017-04-13 09:30:00,24.46,24.55,24.43,24.49,595818.0,21.2265,21.3046,21.2004,21.2525,595818.0
2017-04-13 09:40:00,24.49,24.5,24.42,24.47,540741.0,21.2525,21.2612,21.1918,21.2351,540741.0
2017-04-13 09:50:00,24.47,24.53,24.47,24.51,427104.0,21.2351,21.2872,21.2351,21.2699,427104.0
2017-04-13 10:00:00,24.51,24.52,24.45,24.46,347076.0,21.2699,21.2785,21.2178,21.2265,347076.0
2017-04-13 10:10:00,24.46,24.48,24.45,24.47,408699.0,21.2265,21.2438,21.2178,21.2351,408699.0
2017-04-13 10:20:00,24.47,24.5,24.46,24.46,402147.0,21.2351,21.2612,21.2265,21.2265,402147.0
2017-04-13 10:30:00,24.46,24.47,24.44,24.46,347655.0,21.2265,21.2351,21.2091,21.2265,347655.0
2017-04-13 10:40:00,24.46,24.46,24.43,24.44,356514.0,21.2265,21.2265,21.2004,21.2091,356514.0
2017-04-13 10:50:00,24.44,24.45,24.42,24.42,290889.0,21.2091,21.2178,21.1918,21.1918,290889.0
2017-04-13 11:00:00,24.42,24.44,24.42,24.43,290214.0,21.1918,21.2091,21.1918,21.2004,290214.0
2017-04-13 11:10:00,24.43,24.44,24.42,24.43,211506.0,21.2004,21.2091,21.1918,21.2004,211506.0
2017-04-13 11:20:00,24.43,24.44,24.4,24.4,252582.0,21.2004,21.2091,21.1744,21.1744,252582.0
2017-04-13 11:30:00,24.41,24.44,24.4,24.43,221682.0,21.1831,21.2091,21.1744,21.2004,221682.0
2017-04-13 11:40:00,24.43,24.46,24.43,24.45,185634.0,21.2004,21.2265,21.2004,21.2178,185634.0
2017-04-13 11:50:00,24.45,24.46,24.44,24.44,158541.0,21.2178,21.2265,21.2091,21.2091,158541.0
2017-04-13 12:00:00,24.44,24.44,24.42,24.43,215580.0,21.2091,21.2091,21.1918,21.2004,215580.0
2017-04-13 12:10:00,24.43,24.45,24.42,24.43,199836.0,21.2004,21.2178,21.1918,21.2004,199836.0
2017-04-13 12:20:00,24.43,24.45,24.43,24.45,349755.0,21.2004,21.2178,21.2004,21.2178,349755.0
2017-04-13 12:30:00,24.45,24.45,24.43,24.44,275949.0,21.2178,21.2178,21.2004,21.2091,275949.0
2017-04-13 12:40:00,24.44,24.44,24.42,24.43,198210.0,21.2091,21.2091,21.1918,21.2004,198210.0
2017-04-13 12:50:00,24.43,24.45,24.42,24.45,207294.0,21.2004,21.2178,21.1918,21.2178,207294.0
2017-04-13 13:00:00,24.45,24.46,24.41,24.42,367221.0,21.2178,21.2265,21.1831,21.1918,367221.0
2017-04-13 13:10:00,24.42,24.43,24.41,24.43,266121.0,21.1918,21.2004,21.1831,21.2004,266121.0
2017-04-13 13:20:00,24.43,24.44,24.42,24.44,194610.0,21.2004,21.2091,21.1918,21.2091,194610.0
2017-04-13 13:30:00,24.44,24.48,24.44,24.47,394833.0,21.2091,21.2438,21.2091,21.2351,394833.0
2017-04-13 13:40:00,24.47,24.48,24.44,24.44,287673.0,21.2351,21.2438,21.2091,21.2091,287673.0
2017-04-13 13:50:00,24.44,24.44,24.42,24.42,230370.0,21.2091,21.2091,21.1918,21.1918,230370.0
2017-04-13 14:00:00,24.42,24.46,24.42,24.46,215565.0,21.1918,21.2265,21.1918,21.2265,215565.0
2017-04-13 14:10:00,24.45,24.46,24.42,24.43,165735.0,21.2178,21.2265,21.1918,21.2004,165735.0
2017-04-13 14:20:00,24.43,24.46,24.43,24.45,198042.0,21.2004,21.2265,21.2004,21.2178,198042.0
2017-04-13 14:30:00,24.45,24.47,24.44,24.45,177459.0,21.2178,21.2351,21.2091,21.2178,177459.0
2017-04-13 14:40:00,24.45,24.45,24.44,24.45,192288.0,21.2178,21.2178,21.2091,21.2178,192288.0
2017-04-13 14:50:00,24.45,24.47,24.44,24.46,250719.0,21.2178,21.2351,21.2091,21.2265,250719.0
2017-04-13 15:00:00,24.46,24.47,24.44,24.44,252684.0,21.2265,21.2351,21.2091,21.2091,252684.0
2017-04-13 15:10:00,24.44,24.45,24.4,24.43,384117.0,21.2091,21.2178,21.1744,21.2004,384117.0
2017-04-13 15:20:00,24.43,24.43,24.41,24.41,257979.0,21.2004,21.2004,21.1831,21.1831,257979.0
2017-04-13 15:30:00,24.41,24.42,24.39,24.4,481053.0,21.1831,21.1918,21.1657,21.1744,481053.0
2017-04-13 15:40:00,24.39,24.43,24.38,24.43,703758.0,21.1657,21.2004,21.157,21.2004,703758.0
2017-04-13 15:50:00,24.42,24.43,24.39,24.4,1194468.0,21.1918,21.2004,21.1657,21.1744,1194468.0
2017-04-17 09:30:00,24.36,24.43,24.36,24.39,747546.0,21.1397,21.2004,21.1397,21.1657,747546.0
2017-04-17 09:40:00,24.39,24.44,24.39,24.42,503244.0,21.1657,21.2091,21.1657,21.1918,503244.0
2017-04-17 09:50:00,24.42,24.46,24.41,24.43,320259.0,21.1918,21.2265,21.1831,21.2004,320259.0
2017-04-17 10:00:00,24.43,24.44,24.42,24.43,233424.0,21.2004,21.2091,21.1918,21.2004,233424.0
2017-04-17 10:10:00,24.42,24.44,24.42,24.43,334683.0,21.1918,21.2091,21.1918,21.2004,334683.0
2017-04-17 10:20:00,24.43,24.46,24.43,24.45,213012.0,21.2004,21.2265,21.2004,21.2178,213012.0
2017-04-17 10:30:00,24.45,24.47,24.45,24.47,182865.0,21.2178,21.2351,21.2178,21.2351,182865.0
2017-04-17 10:40:00,24.47,24.47,24.45,24.46,273939.0,21.2351,21.2351,21.2178,21.2265,273939.0
2017-04-17 10:50:00,24.46,24.47,24.45,24.45,242349.0,21.2265,21.2351,21.2178,21.2178,242349.0
2017-04-17 11:00:00,24.45,24.45,24.42,24.44,260379.0,21.2178,21.2178,21.1918,21.2091,260379.0
2017-04-17 11:10:00,24.44,24.45,24.43,24.45,191073.0,21.2091,21.2178,21.2004,21.2178,191073.0
2017-04-17 11:20:00,24.45,24.46,24.43,24.44,182826.0,21.2178,21.2265,21.2004,21.2091,182826.0
2017-04-17 11:30:00,24.44,24.46,24.44,24.45,170598.0,21.2091,21.2265,21.2091,21.2178,170598.0
2017-04-17 11:40:00,24.46,24.46,24.43,24.45,242637.0,21.2265,21.2265,21.2004,21.2178,242637.0
2017-04-17 11:50:00,24.45,24.46,24.44,24.45,249969.0,21.2178,21.2265,21.2091,21.2178,249969.0
2017-04-17 12:00:00,24.45,24.45,24.44,24.45,120081.0,21.2178,21.2178,21.2091,21.2178,120081.0
2017-04-17 12:10:00,24.45,24.48,24.44,24.48,238254.0,21.2178,21.2438,21.2091,21.2438,238254.0
2017-04-17 12:20:00,24.48,24.5,24.48,24.49,251682.0,21.2438,21.2612,21.2438,21.2525,251682.0
2017-04-17 12:30:00,24.5,24.5,24.47,24.47,180705.0,21.2612,21.2612,21.2351,21.2351,180705.0
2017-04-17 12:40:00,24.48,24.49,24.48,24.48,167172.0,21.2438,21.2525,21.2438,21.2438,167172.0
2017-04-17 12:50:00,24.48,24.49,24.47,24.49,166113.0,21.2438,21.2525,21.2351,21.2525,166113.0
2017-04-17 13:00:00,24.49,24.5,24.47,24.5,149859.0,21.2525,21.2612,21.2351,21.2612,149859.0
2017-04-17 13:10:00,24.5,24.5,24.49,24.5,148389.0,21.2612,21.2612,21.2525,21.2612,148389.0
2017-04-17 13:20:00,24.5,24.52,24.5,24.52,187593.0,21.2612,21.2785,21.2612,21.2785,187593.0
2017-04-17 13:30:00,24.52,24.52,24.5,24.51,227589.0,21.2785,21.2785,21.2612,21.2699,227589.0
2017-04-17 13:40:00,24.51,24.52,24.5,24.52,219135.0,21.2699,21.2785,21.2612,21.2785,219135.0
2017-04-17 13:50:00,24.52,24.52,24.5,24.5,580434.0,21.2785,21.2785,21.2612,21.2612,580434.0
2017-04-17 14:00:00,24.5,24.53,24.5,24.52,529500.0,21.2612,21.2872,21.2612,21.2785,529500.0
2017-04-17 14:10:00,24.52,24.52,24.5,24.51,218337.0,21.2785,21.2785,21.2612,21.2699,218337.0
2017-04-17 14:20:00,24.51,24.51,24.49,24.49,313275.0,21.2699,21.2699,21.2525,21.2525,313275.0
2017-04-17 14:30:00,24.5,24.51,24.48,24.48,184575.0,21.2612,21.2699,21.2438,21.2438,184575.0
2017-04-17 14:40:00,24.48,24.49,24.46,24.46,233190.0,21.2438,21.2525,21.2265,21.2265,233190.0
2017-04-17 14:50:00,24.46,24.48,24.46,24.48,372435.0,21.2265,21.2438,21.2265,21.2438,372435.0
2017-04-17 15:00:00,24.48,24.5,24.46,24.48,631380.0,21.2438,21.2612,21.2265,21.2438,631380.0
2017-04-17 15:10:00,24.49,24.49,24.47,24.48,421362.0,21.2525,21.2525,21.2351,21.2438,421362.0
2017-04-17 15:20:00,24.48,24.51,24.47,24.49,350133.0,21.2438,21.2699,21.2351,21.2525,350133.0
2017-04-17 15:30:00,24.49,24.52,24.48,24.51,486204.0,21.2525,21.2785,21.2438,21.2699,486204.0
2017-04-17 15:40:00,24.51,24.51,24.49,24.51,674877.0,21.2699,21.2699,21.2525,21.2699,674877.0
2017-04-17 15:50:00,24.51,24.51,24.48,24.5,1192737.0,21.2699,21.2699,21.2438,21.2612,1192737.0
2017-04-18 09:30:00,24.51,24.62,24.51,24.57,881811.0,21.2699,21.3653,21.2699,21.3219,881811.0
2017-04-18 09:40:00,24.57,24.63,24.56,24.63,624462.0,21.3219,21.374,21.3132,21.374,624462.0
2017-04-18 09:50:00,24.63,24.64,24.6,24.63,667329.0,21.374,21.3827,21.348,21.374,667329.0
2017-04-18 10:00:00,24.63,24.64,24.56,24.59,550509.0,21.374,21.3827,21.3132,21.3393,550509.0
2017-04-18 10:10:00,24.59,24.61,24.54,24.55,464856.0,21.3393,21.3566,21.2959,21.3046,464856.0
2017-04-18 10:20:00,24.54,24.56,24.49,24.5,772443.0,21.2959,21.3132,21.2525,21.2612,772443.0
2017-04-18 10:30:00,24.5,24.56,24.5,24.56,304662.0,21.2612,21.3132,21.2612,21.3132,304662.0
2017-04-18 10:40:00,24.56,24.57,24.53,24.55,586647.0,21.3132,21.3219,21.2872,21.3046,586647.0
2017-04-18 10:50:00,24.54,24.58,24.53,24.57,333339.0,21.2959,21.3306,21.2872,21.3219,333339.0
2017-04-18 11:00:00,24.57,24.6,24.56,24.59,570591.0,21.3219,21.348,21.3132,21.3393,570591.0
2017-04-18 11:10:00,24.59,24.61,24.58,24.58,321780.0,21.3393,21.3566,21.3306,21.3306,321780.0
2017-04-18 11:20:00,24.58,24.6,24.58,24.6,264369.0,21.3306,21.348,21.3306,21.348,264369.0
2017-04-18 11:30:00,24.6,24.62,24.55,24.57,295380.0,21.348,21.3653,21.3046,21.3219,295380.0
2017-04-18 11:40:00,24.57,24.58,24.56,24.57,416733.0,21.3219,21.3306,21.3132,21.3219,416733.0
2017-04-18 11:50:00,24.56,24.58,24.55,24.58,255510.0,21.3132,21.3306,21.3046,21.3306,255510.0
2017-04-18 12:00:00,24.58,24.59,24.55,24.56,316974.0,21.3306,21.3393,21.3046,21.3132,316974.0
2017-04-18 12:10:00,24.57,24.57,24.56,24.57,208569.0,21.3219,21.3219,21.3132,21.3219,208569.0
2017-04-18 12:20:00,24.57,24.59,24.57,24.58,332103.0,21.3219,21.3393,21.3219,21.3306,332103.0
2017-04-18 12:30:00,24.58,24.6,24.58,24.6,285897.0,21.3306,21.348,21.3306,21.348,285897.0
2017-04-18 12:40:00,24.6,24.62,24.6,24.61,239037.0,21.348,21.3653,21.348,21.3566,239037.0
2017-04-18 12:50:00,24.61,24.62,24.58,24.58,351702.0,21.3566,21.3653,21.3306,21.3306,351702.0
2017-04-18 13:00:00,24.58,24.59,24.56,24.59,223485.0,21.3306,21.3393,21.3132,21.3393,223485.0
2017-04-18 13:10:00,24.59,24.62,24.57,24.62,332937.0,21.3393,21.3653,21.3219,21.3653,332937.0
2017-04-18 13:20:00,24.62,24.63,24.6,24.63,192954.0,21.3653,21.374,21.348,21.374,192954.0
2017-04-18 13:30:00,24.64,24.66,24.63,24.63,386628.0,21.3827,21.4,21.374,21.374,386628.0
2017-04-18 13:40:00,24.63,24.65,24.63,24.64,294834.0,21.374,21.3914,21.374,21.3827,294834.0
2017-04-18 13:50:00,24.64,24.66,24.64,24.66,204876.0,21.3827,21.4,21.3827,21.4,204876.0
2017-04-18 14:00:00,24.66,24.66,24.65,24.65,255705.0,21.4,21.4,21.3914,21.3914,255705.0
2017-04-18 14:10:00,24.65,24.67,24.65,24.65,336522.0,21.3914,21.4087,21.3914,21.3914,336522.0
2017-04-18 14:20:00,24.65,24.67,24.65,24.66,339753.0,21.3914,21.4087,21.3914,21.4,339753.0
2017-04-18 14:30:00,24.66,24.7,24.66,24.67,732537.0,21.4,21.4347,21.4,21.4087,732537.0
2017-04-18 14:40:00,24.67,24.67,24.63,24.64,613452.0,21.4087,21.4087,21.374,21.3827,613452.0
2017-04-18 14:50:00,24.64,24.65,24.62,24.65,461565.0,21.3827,21.3914,21.3653,21.3914,461565.0
2017-04-18 15:00:00,24.65,24.65,24.63,24.65,327246.0,21.3914,21.3914,21.374,21.3914,327246.0
2017-04-18 15:10:00,24.65,24.66,24.63,24.66,321465.0,21.3914,21.4,21.374,21.4,321465.0
2017-04-18 15:20:00,24.66,24.67,24.64,24.65,275214.0,21.4,21.4087,21.3827,21.3914,275214.0
2017-04-18 15:30:00,24.65,24.66,24.63,24.65,568572.0,21.3914,21.4,21.374,21.3914,568572.0
2017-04-18 15:40:00,24.66,24.67,24.65,24.65,511245.0,21.4,21.4087,21.3914,21.3914,511245.0
2017-04-18 15:50:00,24.66,24.66,24.63,24.63,1424517.0,21.4,21.4,21.374,21.374,1424517.0
2017-04-19 09:30:00,24.7,24.78,24.7,24.74,866934.0,21.4347,21.5042,21.4347,21.4695,866934.0
2017-04-19 09:40:00,24.74,24.76,24.68,24.7,860424.0,21.4695,21.4868,21.4174,21.4347,860424.0
2017-04-19 09:50:00,24.71,24.72,24.69,24.7,413949.0,21.4434,21.4521,21.4261,21.4347,413949.0
2017-04-19 10:00:00,24.7,24.7,24.64,24.66,358830.0,21.4347,21.4347,21.3827,21.4,358830.0
2017-04-19 10:10:00,24.66,24.67,24.65,24.65,206379.0,21.4,21.4087,21.3914,21.3914,206379.0
2017-04-19 10:20:00,24.65,24.67,24.64,24.65,234249.0,21.3914,21.4087,21.3827,21.3914,234249.0
2017-04-19 10:30:00,24.65,24.67,24.64,24.66,238110.0,21.3914,21.4087,21.3827,21.4,238110.0
2017-04-19 10:40:00,24.66,24.66,24.64,24.64,191169.0,21.4,21.4,21.3827,21.3827,191169.0
2017-04-19 10:50:00,24.65,24.66,24.63,24.63,316269.0,21.3914,21.4,21.374,21.374,316269.0
2017-04-19 11:00:00,24.63,24.66,24.62,24.66,272052.0,21.374,21.4,21.3653,21.4,272052.0
2017-04-19 11:10:00,24.66,24.67,24.64,24.65,251022.0,21.4,21.4087,21.3827,21.3914,251022.0
2017-04-19 11:20:00,24.65,24.68,24.65,24.65,191808.0,21.3914,21.4174,21.3914,21.3914,191808.0
2017-04-19 11:30:00,24.65,24.71,24.65,24.71,203268.0,21.3914,21.4434,21.3914,21.4434,203268.0
2017-04-19 11:40:00,24.71,24.72,24.69,24.7,263721.0,21.4434,21.4521,21.4261,21.4347,263721.0
2017-04-19 11:50:00,24.7,24.71,24.7,24.7,491967.0,21.4347,21.4434,21.4347,21.4347,491967.0
2017-04-19 12:00:00,24.7,24.74,24.7,24.71,408132.0,21.4347,21.4695,21.4347,21.4434,408132.0
2017-04-19 12:10:00,24.71,24.72,24.69,24.71,194475.0,21.4434,21.4521,21.4261,21.4434,194475.0
2017-04-19 12:20:00,24.71,24.73,24.71,24.73,229995.0,21.4434,21.4608,21.4434,21.4608,229995.0
2017-04-19 12:30:00,24.73,24.74,24.72,24.72,186876.0,21.4608,21.4695,21.4521,21.4521,186876.0
2017-04-19 12:40:00,24.72,24.75,24.72,24.74,173904.0,21.4521,21.4781,21.4521,21.4695,173904.0
2017-04-19 12:50:00,24.74,24.77,24.74,24.75,240552.0,21.4695,21.4955,21.4695,21.4781,240552.0
2017-04-19 13:00:00,24.75,24.76,24.74,24.76,287976.0,21.4781,21.4868,21.4695,21.4868,287976.0
2017-04-19 13:10:00,24.76,24.76,24.74,24.75,292767.0,21.4868,21.4868,21.4695,21.4781,292767.0
2017-04-19 13:20:00,24.75,24.77,24.75,24.76,408813.0,21.4781,21.4955,21.4781,21.4868,408813.0
2017-04-19 13:30:00,24.77,24.79,24.76,24.78,324978.0,21.4955,21.5128,21.4868,21.5042,324978.0
2017-04-19 13:40:00,24.79,24.79,24.77,24.77,285036.0,21.5128,21.5128,21.4955,21.4955,285036.0
2017-04-19 13:50:00,24.77,24.78,24.75,24.75,202566.0,21.4955,21.5042,21.4781,21.4781,202566.0
2017-04-19 14:00:00,24.75,24.76,24.74,24.75,343557.0,21.4781,21.4868,21.4695,21.4781,343557.0
2017-04-19 14:10:00,24.75,24.76,24.74,24.75,267138.0,21.4781,21.4868,21.4695,21.4781,267138.0
2017-04-19 14:20:00,24.76,24.76,24.75,24.76,204324.0,21.4868,21.4868,21.4781,21.4868,204324.0
2017-04-19 14:30:00,24.76,24.76,24.74,24.75,248796.0,21.4868,21.4868,21.4695,21.4781,248796.0
2017-04-19 14:40:00,24.75,24.76,24.73,24.73,415500.0,21.4781,21.4868,21.4608,21.4608,415500.0
2017-04-19 14:50:00,24.73,24.74,24.72,24.73,287694.0,21.4608,21.4695,21.4521,21.4608,287694.0
2017-04-19 15:00:00,24.73,24.73,24.71,24.72,271464.0,21.4608,21.4608,21.4434,21.4521,271464.0
2017-04-19 15:10:00,24.72,24.72,24.71,24.72,399690.0,21.4521,21.4521,21.4434,21.4521,399690.0
2017-04-19 15:20:00,24.72,24.72,24.69,24.7,406731.0,21.4521,21.4521,21.4261,21.4347,406731.0
2017-04-19 15:30:00,24.69,24.7,24.68,24.7,296580.0,21.4261,21.4347,21.4174,21.4347,296580.0
2017-04-19 15:40:00,24.7,24.7,24.67,24.68,504630.0,21.4347,21.4347,21.4087,21.4174,504630.0
2017-04-19 15:50:00,24.68,24.7,24.67,24.69,1298682.0,21.4174,21.4347,21.4087,21.4261,1298682.0
2017-04-20 09:30:00,24.71,24.84,24.71,24.8,691458.0,21.4434,21.5562,21.4434,21.5215,691458.0
2017-04-20 09:40:00,24.8,24.82,24.75,24.78,495132.0,21.5215,21.5389,21.4781,21.5042,495132.0
2017-04-20 09:50:00,24.78,24.79,24.7,24.72,491025.0,21.5042,21.5128,21.4347,21.4521,491025.0
2017-04-20 10:00:00,24.72,24.76,24.72,24.75,500118.0,21.4521,21.4868,21.4521,21.4781,500118.0
2017-04-20 10:10:00,24.75,24.82,24.75,24.78,423447.0,21.4781,21.5389,21.4781,21.5042,423447.0
2017-04-20 10:20:00,24.78,24.8,24.78,24.79,316632.0,21.5042,21.5215,21.5042,21.5128,316632.0
2017-04-20 10:30:00,24.79,24.83,24.78,24.83,366756.0,21.5128,21.5476,21.5042,21.5476,366756.0
2017-04-20 10:40:00,24.83,24.87,24.82,24.84,402378.0,21.5476,21.5823,21.5389,21.5562,402378.0
2017-04-20 10:50:00,24.84,24.85,24.83,24.83,331815.0,21.5562,21.5649,21.5476,21.5476,331815.0
2017-04-20 11:00:00,24.83,24.88,24.83,24.88,365454.0,21.5476,21.5909,21.5476,21.5909,365454.0
2017-04-20 11:10:00,24.88,24.89,24.86,24.89,357675.0,21.5909,21.5996,21.5736,21.5996,357675.0
2017-04-20 11:20:00,24.89,24.89,24.86,24.88,294399.0,21.5996,21.5996,21.5736,21.5909,294399.0
2017-04-20 11:30:00,24.88,24.94,24.87,24.93,326220.0,21.5909,21.643,21.5823,21.6343,326220.0
2017-04-20 11:40:00,24.93,24.99,24.92,24.96,758754.0,21.6343,21.6864,21.6257,21.6604,758754.0
2017-04-20 11:50:00,24.96,24.97,24.93,24.97,493164.0,21.6604,21.669,21.6343,21.669,493164.0
2017-04-20 12:00:00,24.97,24.97,24.95,24.97,344328.0,21.669,21.669,21.6517,21.669,344328.0
2017-04-20 12:10:00,24.97,24.99,24.97,24.98,382578.0,21.669,21.6864,21.669,21.6777,382578.0
2017-04-20 12:20:00,24.98,24.99,24.97,24.98,374166.0,21.6777,21.6864,21.669,21.6777,374166.0
2017-04-20 12:30:00,24.98,25.0,24.97,24.99,276690.0,21.6777,21.6951,21.669,21.6864,276690.0
2017-04-20 12:40:00,24.99,25.04,24.99,25.01,1191822.0,21.6864,21.7298,21.6864,21.7038,1191822.0
2017-04-20 12:50:00,25.01,25.02,24.95,24.96,410667.0,21.7038,21.7124,21.6517,21.6604,410667.0
2017-04-20 13:00:00,24.96,25.0,24.96,24.99,211752.0,21.6604,21.6951,21.6604,21.6864,211752.0
2017-04-20 13:10:00,25.0,25.01,24.98,24.99,300549.0,21.6951,21.7038,21.6777,21.6864,300549.0
2017-04-20 13:20:00,24.99,25.01,24.99,25.01,186675.0,21.6864,21.7038,21.6864,21.7038,186675.0
2017-04-20 13:30:00,25.01,25.02,24.99,25.01,292980.0,21.7038,21.7124,21.6864,21.7038,292980.0
2017-04-20 13:40:00,25.01,25.03,25.0,25.03,232326.0,21.7038,21.7211,21.6951,21.7211,232326.0
2017-04-20 13:50:00,25.02,25.03,25.0,25.01,244044.0,21.7124,21.7211,21.6951,21.7038,244044.0
2017-04-20 14:00:00,25.01,25.03,25.0,25.03,297360.0,21.7038,21.7211,21.6951,21.7211,297360.0
2017-04-20 14:10:00,25.03,25.03,25.0,25.0,264174.0,21.7211,21.7211,21.6951,21.6951,264174.0
2017-04-20 14:20:00,25.0,25.02,24.99,25.0,261609.0,21.6951,21.7124,21.6864,21.6951,261609.0
2017-04-20 14:30:00,25.0,25.02,24.98,25.01,303072.0,21.6951,21.7124,21.6777,21.7038,303072.0
2017-04-20 14:40:00,25.01,25.02,25.0,25.01,341784.0,21.7038,21.7124,21.6951,21.7038,341784.0
2017-04-20 14:50:00,25.01,25.01,24.98,24.98,215775.0,21.7038,21.7038,21.6777,21.6777,215775.0
2017-04-20 15:00:00,24.98,25.0,24.96,24.99,293433.0,21.6777,21.6951,21.6604,21.6864,293433.0
2017-04-20 15:10:00,24.98,25.0,24.96,24.96,272856.0,21.6777,21.6951,21.6604,21.6604,272856.0
2017-04-20 15:20:00,24.96,24.98,24.95,24.98,243786.0,21.6604,21.6777,21.6517,21.6777,243786.0
2017-04-20 15:30:00,24.98,24.99,24.96,24.97,502188.0,21.6777,21.6864,21.6604,21.669,502188.0
2017-04-20 15:40:00,24.97,24.98,24.95,24.95,556812.0,21.669,21.6777,21.6517,21.6517,556812.0
2017-04-20 15:50:00,24.95,24.96,24.91,24.92,1979985.0,21.6517,21.6604,21.617,21.6257,1979985.0
2017-04-21 09:30:00,24.91,24.99,24.89,24.95,1664358.0,21.617,21.6864,21.5996,21.6517,1664358.0
2017-04-21 09:40:00,24.95,24.96,24.88,24.9,384501.0,21.6517,21.6604,21.5909,21.6083,384501.0
2017-04-21 09:50:00,24.91,24.92,24.87,24.87,386991.0,21.617,21.6257,21.5823,21.5823,386991.0
2017-04-21 10:00:00,24.87,24.92,24.87,24.92,393180.0,21.5823,21.6257,21.5823,21.6257,393180.0
2017-04-21 10:10:00,24.92,24.95,24.91,24.94,272220.0,21.6257,21.6517,21.617,21.643,272220.0
2017-04-21 10:20:00,24.93,24.96,24.91,24.92,318231.0,21.6343,21.6604,21.617,21.6257,318231.0
2017-04-21 10:30:00,24.92,24.95,24.92,24.93,266373.0,21.6257,21.6517,21.6257,21.6343,266373.0
2017-04-21 10:40:00,24.93,24.95,24.92,24.95,288855.0,21.6343,21.6517,21.6257,21.6517,288855.0
2017-04-21 10:50:00,24.95,24.96,24.94,24.96,356622.0,21.6517,21.6604,21.643,21.6604,356622.0
2017-04-21 11:00:00,24.96,24.96,24.94,24.95,298926.0,21.6604,21.6604,21.643,21.6517,298926.0
2017-04-21 11:10:00,24.95,24.98,24.95,24.97,299121.0,21.6517,21.6777,21.6517,21.669,299121.0
2017-04-21 11:20:00,24.97,24.99,24.96,24.98,272772.0,21.669,21.6864,21.6604,21.6777,272772.0
2017-04-21 11:30:00,24.98,25.0,24.97,24.99,148503.0,21.6777,21.6951,21.669,21.6864,148503.0
2017-04-21 11:40:00,24.99,25.02,24.99,25.01,271662.0,21.6864,21.7124,21.6864,21.7038,271662.0
2017-04-21 11:50:00,25.0,25.04,25.0,25.04,334350.0,21.6951,21.7298,21.6951,21.7298,334350.0
2017-04-21 12:00:00,25.03,25.04,25.02,25.03,282162.0,21.7211,21.7298,21.7124,21.7211,282162.0
2017-04-21 12:10:00,25.03,25.03,25.0,25.0,258510.0,21.7211,21.7211,21.6951,21.6951,258510.0
2017-04-21 12:20:00,25.0,25.02,24.99,24.99,291570.0,21.6951,21.7124,21.6864,21.6864,291570.0
2017-04-21 12:30:00,24.99,25.0,24.98,24.98,231129.0,21.6864,21.6951,21.6777,21.6777,231129.0
2017-04-21 12:40:00,24.98,25.02,24.98,25.02,174351.0,21.6777,21.7124,21.6777,21.7124,174351.0
2017-04-21 12:50:00,25.02,25.02,25.0,25.0,148536.0,21.7124,21.7124,21.6951,21.6951,148536.0
2017-04-21 13:00:00,25.0,25.0,24.98,24.99,195897.0,21.6951,21.6951,21.6777,21.6864,195897.0
2017-04-21 13:10:00,24.98,24.99,24.92,24.94,430224.0,21.6777,21.6864,21.6257,21.643,430224.0
2017-04-21 13:20:00,24.94,24.97,24.94,24.96,178779.0,21.643,21.669,21.643,21.6604,178779.0
2017-04-21 13:30:00,24.97,24.99,24.96,24.97,168555.0,21.669,21.6864,21.6604,21.669,168555.0
2017-04-21 13:40:00,24.97,24.98,24.97,24.98,130437.0,21.669,21.6777,21.669,21.6777,130437.0
2017-04-21 13:50:00,24.98,25.01,24.97,25.0,313284.0,21.6777,21.7038,21.669,21.6951,313284.0
2017-04-21 14:00:00,25.0,25.01,24.99,25.0,262830.0,21.6951,21.7038,21.6864,21.6951,262830.0
2017-04-21 14:10:00,25.0,25.02,25.0,25.0,367584.0,21.6951,21.7124,21.6951,21.6951,367584.0
2017-04-21 14:20:00,25.0,25.03,24.99,25.02,208632.0,21.6951,21.7211,21.6864,21.7124,208632.0
2017-04-21 14:30:00,25.01,25.03,25.01,25.02,216834.0,21.7038,21.7211,21.7038,21.7124,216834.0
2017-04-21 14:40:00,25.02,25.03,25.01,25.03,199362.0,21.7124,21.7211,21.7038,21.7211,199362.0
2017-04-21 14:50:00,25.03,25.03,25.02,25.03,186912.0,21.7211,21.7211,21.7124,21.7211,186912.0
2017-04-21 15:00:00,25.03,25.03,24.98,24.99,243696.0,21.7211,21.7211,21.6777,21.6864,243696.0
2017-04-21 15:10:00,24.99,25.0,24.98,25.0,282687.0,21.6864,21.6951,21.6777,21.6951,282687.0
2017-04-21 15:20:00,25.0,25.01,24.99,25.01,332832.0,21.6951,21.7038,21.6864,21.7038,332832.0
2017-04-21 15:30:00,25.01,25.02,24.99,25.01,465444.0,21.7038,21.7124,21.6864,21.7038,465444.0
2017-04-21 15:40:00,25.01,25.02,25.01,25.02,657579.0,21.7038,21.7124,21.7038,21.7124,657579.0
2017-04-21 15:50:00,25.02,25.02,24.98,24.99,1799802.0,21.7124,21.7124,21.6777,21.6864,1799802.0
2017-04-24 09:30:00,25.01,25.13,25.0,25.07,1654737.0,21.7038,21.8079,21.6951,21.7558,1654737.0
2017-04-24 09:40:00,25.07,25.1,25.02,25.02,699219.0,21.7558,21.7819,21.7124,21.7124,699219.0
2017-04-24 09:50:00,25.02,25.03,24.96,24.97,876417.0,21.7124,21.7211,21.6604,21.669,876417.0
2017-04-24 10:00:00,24.98,25.0,24.94,24.97,401166.0,21.6777,21.6951,21.643,21.669,401166.0
2017-04-24 10:10:00,24.97,24.98,24.93,24.93,583782.0,21.669,21.6777,21.6343,21.6343,583782.0
2017-04-24 10:20:00,24.93,24.96,24.93,24.94,354804.0,21.6343,21.6604,21.6343,21.643,354804.0
2017-04-24 10:30:00,24.94,24.95,24.91,24.91,252630.0,21.643,21.6517,21.617,21.617,252630.0
2017-04-24 10:40:00,24.91,24.93,24.9,24.9,294903.0,21.617,21.6343,21.6083,21.6083,294903.0
2017-04-24 10:50:00,24.9,24.92,24.89,24.92,449994.0,21.6083,21.6257,21.5996,21.6257,449994.0
2017-04-24 11:00:00,24.92,24.92,24.89,24.9,448974.0,21.6257,21.6257,21.5996,21.6083,448974.0
2017-04-24 11:10:00,24.89,24.91,24.87,24.88,440559.0,21.5996,21.617,21.5823,21.5909,440559.0
2017-04-24 11:20:00,24.88,24.9,24.86,24.88,442044.0,21.5909,21.6083,21.5736,21.5909,442044.0
2017-04-24 11:30:00,24.88,24.9,24.87,24.88,301467.0,21.5909,21.6083,21.5823,21.5909,301467.0
2017-04-24 11:40:00,24.88,24.89,24.81,24.82,470499.0,21.5909,21.5996,21.5302,21.5389,470499.0
2017-04-24 11:50:00,24.82,24.85,24.81,24.85,429384.0,21.5389,21.5649,21.5302,21.5649,429384.0
2017-04-24 12:00:00,24.85,24.87,24.85,24.85,229992.0,21.5649,21.5823,21.5649,21.5649,229992.0
2017-04-24 12:10:00,24.86,24.9,24.86,24.9,208212.0,21.5736,21.6083,21.5736,21.6083,208212.0
2017-04-24 12:20:00,24.9,24.92,24.9,24.9,165888.0,21.6083,21.6257,21.6083,21.6083,165888.0
2017-04-24 12:30:00,24.9,24.91,24.9,24.91,138648.0,21.6083,21.617,21.6083,21.617,138648.0
2017-04-24 12:40:00,24.9,24.91,24.9,24.9,156498.0,21.6083,21.617,21.6083,21.6083,156498.0
2017-04-24 12:50:00,24.9,24.91,24.87,24.87,196419.0,21.6083,21.617,21.5823,21.5823,196419.0
2017-04-24 13:00:00,24.87,24.9,24.87,24.88,249330.0,21.5823,21.6083,21.5823,21.5909,249330.0
2017-04-24 13:10:00,24.89,24.91,24.88,24.91,186585.0,21.5996,21.617,21.5909,21.617,186585.0
2017-04-24 13:20:00,24.91,24.93,24.88,24.92,301710.0,21.617,21.6343,21.5909,21.6257,301710.0
2017-04-24 13:30:00,24.92,24.93,24.92,24.92,190527.0,21.6257,21.6343,21.6257,21.6257,190527.0
2017-04-24 13:40:00,24.92,24.93,24.91,24.92,118563.0,21.6257,21.6343,21.617,21.6257,118563.0
2017-04-24 13:50:00,24.92,24.94,24.91,24.93,168156.0,21.6257,21.643,21.617,21.6343,168156.0
2017-04-24 14:00:00,24.93,24.93,24.92,24.93,173799.0,21.6343,21.6343,21.6257,21.6343,173799.0
2017-04-24 14:10:00,24.93,24.95,24.91,24.95,182883.0,21.6343,21.6517,21.617,21.6517,182883.0
2017-04-24 14:20:00,24.95,24.96,24.93,24.95,288354.0,21.6517,21.6604,21.6343,21.6517,288354.0
2017-04-24 14:30:00,24.95,24.97,24.93,24.93,264777.0,21.6517,21.669,21.6343,21.6343,264777.0
2017-04-24 14:40:00,24.93,24.95,24.93,24.94,147930.0,21.6343,21.6517,21.6343,21.643,147930.0
2017-04-24 14:50:00,24.95,24.95,24.92,24.94,291531.0,21.6517,21.6517,21.6257,21.643,291531.0
2017-04-24 15:00:00,24.94,24.96,24.94,24.96,285519.0,21.643,21.6604,21.643,21.6604,285519.0
2017-04-24 15:10:00,24.96,24.97,24.94,24.95,282366.0,21.6604,21.669,21.643,21.6517,282366.0
2017-04-24 15:20:00,24.95,24.97,24.95,24.96,288354.0,21.6517,21.669,21.6517,21.6604,288354.0
2017-04-24 15:30:00,24.96,24.97,24.94,24.95,358059.0,21.6604,21.669,21.643,21.6517,358059.0
2017-04-24 15:40:00,24.95,24.96,24.94,24.94,477219.0,21.6517,21.6604,21.643,21.643,477219.0
2017-04-24 15:50:00,24.94,24.95,24.93,24.93,995511.0,21.643,21.6517,21.6343,21.6343,995511.0
2017-04-25 09:30:00,24.99,25.06,24.96,25.0,739269.0,21.6864,21.7471,21.6604,21.6951,739269.0
2017-04-25 09:40:00,25.0,25.01,24.95,24.99,441252.0,21.6951,21.7038,21.6517,21.6864,441252.0
2017-04-25 09:50:00,24.99,25.01,24.97,24.98,431907.0,21.6864,21.7038,21.669,21.6777,431907.0
2017-04-25 10:00:00,24.98,25.01,24.96,24.98,365745.0,21.6777,21.7038,21.6604,21.6777,365745.0
2017-04-25 10:10:00,24.98,25.0,24.98,24.99,291957.0,21.6777,21.6951,21.6777,21.6864,291957.0
2017-04-25 10:20:00,24.99,25.0,24.97,24.99,427755.0,21.6864,21.6951,21.669,21.6864,427755.0
2017-04-25 10:30:00,24.99,25.0,24.98,24.98,316671.0,21.6864,21.6951,21.6777,21.6777,316671.0
2017-04-25 10:40:00,24.99,24.99,24.97,24.97,216108.0,21.6864,21.6864,21.669,21.669,216108.0
2017-04-25 10:50:00,24.98,24.98,24.96,24.98,192465.0,21.6777,21.6777,21.6604,21.6777,192465.0
2017-04-25 11:00:00,24.98,25.0,24.98,24.99,191814.0,21.6777,21.6951,21.6777,21.6864,191814.0
2017-04-25 11:10:00,24.99,25.0,24.98,24.99,381756.0,21.6864,21.6951,21.6777,21.6864,381756.0
2017-04-25 11:20:00,24.99,25.0,24.99,25.0,208212.0,21.6864,21.6951,21.6864,21.6951,208212.0
2017-04-25 11:30:00,25.0,25.01,24.99,25.0,518976.0,21.6951,21.7038,21.6864,21.6951,518976.0
2017-04-25 11:40:00,25.01,25.02,25.0,25.0,302058.0,21.7038,21.7124,21.6951,21.6951,302058.0
2017-04-25 11:50:00,25.0,25.01,25.0,25.0,194760.0,21.6951,21.7038,21.6951,21.6951,194760.0
2017-04-25 12:00:00,25.0,25.01,24.97,24.98,263640.0,21.6951,21.7038,21.669,21.6777,263640.0
2017-04-25 12:10:00,24.98,24.99,24.96,24.99,292440.0,21.6777,21.6864,21.6604,21.6864,292440.0
2017-04-25 12:20:00,24.99,25.02,24.98,25.02,538119.0,21.6864,21.7124,21.6777,21.7124,538119.0
2017-04-25 12:30:00,25.02,25.02,24.99,24.99,249690.0,21.7124,21.7124,21.6864,21.6864,249690.0
2017-04-25 12:40:00,24.99,25.01,24.99,24.99,351135.0,21.6864,21.7038,21.6864,21.6864,351135.0
2017-04-25 12:50:00,24.99,25.0,24.99,25.0,196812.0,21.6864,21.6951,21.6864,21.6951,196812.0
2017-04-25 13:00:00,25.0,25.01,24.99,25.0,204174.0,21.6951,21.7038,21.6864,21.6951,204174.0
2017-04-25 13:10:00,25.0,25.01,24.99,25.0,162129.0,21.6951,21.7038,21.6864,21.6951,162129.0
2017-04-25 13:20:00,25.0,25.0,24.98,24.98,224358.0,21.6951,21.6951,21.6777,21.6777,224358.0
2017-04-25 13:30:00,24.98,25.0,24.98,24.99,154020.0,21.6777,21.6951,21.6777,21.6864,154020.0
2017-04-25 13:40:00,24.99,25.0,24.99,24.99,219882.0,21.6864,21.6951,21.6864,21.6864,219882.0
2017-04-25 13:50:00,24.99,25.01,24.99,25.0,227379.0,21.6864,21.7038,21.6864,21.6951,227379.0
2017-04-25 14:00:00,25.0,25.01,25.0,25.01,186522.0,21.6951,21.7038,21.6951,21.7038,186522.0
2017-04-25 14:10:00,25.01,25.01,24.99,25.0,212304.0,21.7038,21.7038,21.6864,21.6951,212304.0
2017-04-25 14:20:00,25.0,25.01,25.0,25.01,205242.0,21.6951,21.7038,21.6951,21.7038,205242.0
2017-04-25 14:30:00,25.01,25.02,25.0,25.02,495036.0,21.7038,21.7124,21.6951,21.7124,495036.0
2017-04-25 14:40:00,25.02,25.02,25.01,25.02,144183.0,21.7124,21.7124,21.7038,21.7124,144183.0
2017-04-25 14:50:00,25.02,25.02,25.0,25.01,232854.0,21.7124,21.7124,21.6951,21.7038,232854.0
2017-04-25 15:00:00,25.01,25.04,25.01,25.03,261987.0,21.7038,21.7298,21.7038,21.7211,261987.0
2017-04-25 15:10:00,25.04,25.04,25.01,25.01,380406.0,21.7298,21.7298,21.7038,21.7038,380406.0
2017-04-25 15:20:00,25.02,25.03,25.01,25.02,314955.0,21.7124,21.7211,21.7038,21.7124,314955.0
2017-04-25 15:30:00,25.02,25.03,25.01,25.03,293604.0,21.7124,21.7211,21.7038,21.7211,293604.0
2017-04-25 15:40:00,25.03,25.04,25.01,25.02,552507.0,21.7211,21.7298,21.7038,21.7124,552507.0
2017-04-25 15:50:00,25.02,25.03,25.01,25.01,1544280.0,21.7124,21.7211,21.7038,21.7038,1544280.0
2017-04-26 09:30:00,25.09,25.21,25.06,25.21,1052631.0,21.7732,21.8773,21.7471,21.8773,1052631.0
2017-04-26 09:40:00,25.2,25.24,25.15,25.19,677196.0,21.8686,21.9034,21.8253,21.86,677196.0
2017-04-26 09:50:00,25.19,25.2,25.16,25.17,529185.0,21.86,21.8686,21.8339,21.8426,529185.0
2017-04-26 10:00:00,25.17,25.18,25.15,25.16,452406.0,21.8426,21.8513,21.8253,21.8339,452406.0
2017-04-26 10:10:00,25.16,25.17,25.11,25.11,299967.0,21.8339,21.8426,21.7905,21.7905,299967.0
2017-04-26 10:20:00,25.12,25.14,25.1,25.14,513957.0,21.7992,21.8166,21.7819,21.8166,513957.0
2017-04-26 10:30:00,25.14,25.17,25.12,25.14,349308.0,21.8166,21.8426,21.7992,21.8166,349308.0
2017-04-26 10:40:00,25.15,25.16,25.14,25.15,299910.0,21.8253,21.8339,21.8166,21.8253,299910.0
2017-04-26 10:50:00,25.15,25.18,25.14,25.16,275880.0,21.8253,21.8513,21.8166,21.8339,275880.0
2017-04-26 11:00:00,25.16,25.16,25.15,25.15,190875.0,21.8339,21.8339,21.8253,21.8253,190875.0
2017-04-26 11:10:00,25.15,25.22,25.15,25.21,408270.0,21.8253,21.886,21.8253,21.8773,408270.0
2017-04-26 11:20:00,25.21,25.26,25.18,25.25,518292.0,21.8773,21.9207,21.8513,21.912,518292.0
2017-04-26 11:30:00,25.25,25.25,25.22,25.23,214251.0,21.912,21.912,21.886,21.8947,214251.0
2017-04-26 11:40:00,25.23,25.23,25.18,25.19,271797.0,21.8947,21.8947,21.8513,21.86,271797.0
2017-04-26 11:50:00,25.19,25.21,25.18,25.2,154398.0,21.86,21.8773,21.8513,21.8686,154398.0
2017-04-26 12:00:00,25.2,25.2,25.18,25.19,161217.0,21.8686,21.8686,21.8513,21.86,161217.0
2017-04-26 12:10:00,25.19,25.23,25.18,25.23,174555.0,21.86,21.8947,21.8513,21.8947,174555.0
2017-04-26 12:20:00,25.23,25.23,25.22,25.23,140502.0,21.8947,21.8947,21.886,21.8947,140502.0
2017-04-26 12:30:00,25.23,25.24,25.22,25.22,182865.0,21.8947,21.9034,21.886,21.886,182865.0
2017-04-26 12:40:00,25.22,25.23,25.21,25.22,173373.0,21.886,21.8947,21.8773,21.886,173373.0
2017-04-26 12:50:00,25.22,25.23,25.21,25.23,219072.0,21.886,21.8947,21.8773,21.8947,219072.0
2017-04-26 13:00:00,25.23,25.24,25.21,25.24,232677.0,21.8947,21.9034,21.8773,21.9034,232677.0
2017-04-26 13:10:00,25.23,25.24,25.21,25.21,193650.0,21.8947,21.9034,21.8773,21.8773,193650.0
2017-04-26 13:20:00,25.21,25.22,25.19,25.19,258270.0,21.8773,21.886,21.86,21.86,258270.0
2017-04-26 13:30:00,25.19,25.21,25.18,25.21,265923.0,21.86,21.8773,21.8513,21.8773,265923.0
2017-04-26 13:40:00,25.21,25.22,25.17,25.19,296775.0,21.8773,21.886,21.8426,21.86,296775.0
2017-04-26 13:50:00,25.19,25.21,25.18,25.18,204975.0,21.86,21.8773,21.8513,21.8513,204975.0
2017-04-26 14:00:00,25.18,25.21,25.16,25.21,271839.0,21.8513,21.8773,21.8339,21.8773,271839.0
2017-04-26 14:10:00,25.21,25.22,25.2,25.2,184614.0,21.8773,21.886,21.8686,21.8686,184614.0
2017-04-26 14:20:00,25.2,25.21,25.19,25.2,444150.0,21.8686,21.8773,21.86,21.8686,444150.0
2017-04-26 14:30:00,25.2,25.21,25.19,25.19,337779.0,21.8686,21.8773,21.86,21.86,337779.0
2017-04-26 14:40:00,25.19,25.2,25.18,25.19,364458.0,21.86,21.8686,21.8513,21.86,364458.0
2017-04-26 14:50:00,25.19,25.19,25.18,25.19,233256.0,21.86,21.86,21.8513,21.86,233256.0
2017-04-26 15:00:00,25.19,25.21,25.18,25.2,483789.0,21.86,21.8773,21.8513,21.8686,483789.0
2017-04-26 15:10:00,25.19,25.2,25.18,25.18,315063.0,21.86,21.8686,21.8513,21.8513,315063.0
2017-04-26 15:20:00,25.18,25.2,25.18,25.18,327384.0,21.8513,21.8686,21.8513,21.8513,327384.0
2017-04-26 15:30:00,25.18,25.19,25.18,25.18,625020.0,21.8513,21.86,21.8513,21.8513,625020.0
2017-04-26 15:40:00,25.19,25.2,25.18,25.18,1018410.0,21.86,21.8686,21.8513,21.8513,1018410.0
2017-04-26 15:50:00,25.18,25.2,25.14,25.15,2124300.0,21.8513,21.8686,21.8166,21.8253,2124300.0
2017-04-27 09:30:00,25.18,25.23,25.1,25.11,1099512.0,21.8513,21.8947,21.7819,21.7905,1099512.0
2017-04-27 09:40:00,25.11,25.11,25.05,25.06,495720.0,21.7905,21.7905,21.7385,21.7471,495720.0
2017-04-27 09:50:00,25.06,25.09,25.05,25.09,480714.0,21.7471,21.7732,21.7385,21.7732,480714.0
2017-04-27 10:00:00,25.09,25.1,25.07,25.08,504396.0,21.7732,21.7819,21.7558,21.7645,504396.0
2017-04-27 10:10:00,25.08,25.09,25.02,25.02,594606.0,21.7645,21.7732,21.7124,21.7124,594606.0
2017-04-27 10:20:00,25.02,25.05,25.01,25.03,444072.0,21.7124,21.7385,21.7038,21.7211,444072.0
2017-04-27 10:30:00,25.03,25.04,25.03,25.04,454200.0,21.7211,21.7298,21.7211,21.7298,454200.0
2017-04-27 10:40:00,25.04,25.07,25.03,25.03,404601.0,21.7298,21.7558,21.7211,21.7211,404601.0
2017-04-27 10:50:00,25.03,25.05,25.01,25.03,431133.0,21.7211,21.7385,21.7038,21.7211,431133.0
2017-04-27 11:00:00,25.03,25.06,25.03,25.04,407349.0,21.7211,21.7471,21.7211,21.7298,407349.0
2017-04-27 11:10:00,25.05,25.08,25.04,25.07,364494.0,21.7385,21.7645,21.7298,21.7558,364494.0
2017-04-27 11:20:00,25.07,25.09,25.07,25.08,237657.0,21.7558,21.7732,21.7558,21.7645,237657.0
2017-04-27 11:30:00,25.08,25.09,25.07,25.07,215856.0,21.7645,21.7732,21.7558,21.7558,215856.0
2017-04-27 11:40:00,25.07,25.08,25.05,25.07,281841.0,21.7558,21.7645,21.7385,21.7558,281841.0
2017-04-27 11:50:00,25.07,25.08,25.06,25.07,231951.0,21.7558,21.7645,21.7471,21.7558,231951.0
2017-04-27 12:00:00,25.07,25.08,25.06,25.07,177792.0,21.7558,21.7645,21.7471,21.7558,177792.0
2017-04-27 12:10:00,25.07,25.08,25.06,25.06,177039.0,21.7558,21.7645,21.7471,21.7471,177039.0
2017-04-27 12:20:00,25.06,25.08,25.06,25.07,132114.0,21.7471,21.7645,21.7471,21.7558,132114.0
2017-04-27 12:30:00,25.07,25.09,25.07,25.09,180024.0,21.7558,21.7732,21.7558,21.7732,180024.0
2017-04-27 12:40:00,25.09,25.1,25.09,25.09,126279.0,21.7732,21.7819,21.7732,21.7732,126279.0
2017-04-27 12:50:00,25.09,25.11,25.08,25.11,165030.0,21.7732,21.7905,21.7645,21.7905,165030.0
2017-04-27 13:00:00,25.1,25.11,25.1,25.11,195732.0,21.7819,21.7905,21.7819,21.7905,195732.0
2017-04-27 13:10:00,25.1,25.11,25.1,25.1,138642.0,21.7819,21.7905,21.7819,21.7819,138642.0
2017-04-27 13:20:00,25.11,25.11,25.1,25.11,189483.0,21.7905,21.7905,21.7819,21.7905,189483.0
2017-04-27 13:30:00,25.1,25.11,25.1,25.11,244020.0,21.7819,21.7905,21.7819,21.7905,244020.0
2017-04-27 13:40:00,25.11,25.11,25.09,25.1,178872.0,21.7905,21.7905,21.7732,21.7819,178872.0
2017-04-27 13:50:00,25.1,25.1,25.1,25.1,154545.0,21.7819,21.7819,21.7819,21.7819,154545.0
2017-04-27 14:00:00,25.1,25.11,25.1,25.1,207567.0,21.7819,21.7905,21.7819,21.7819,207567.0
2017-04-27 14:10:00,25.11,25.14,25.1,25.14,269310.0,21.7905,21.8166,21.7819,21.8166,269310.0
2017-04-27 14:20:00,25.14,25.15,25.13,25.13,162426.0,21.8166,21.8253,21.8079,21.8079,162426.0
2017-04-27 14:30:00,25.13,25.13,25.12,25.13,244431.0,21.8079,21.8079,21.7992,21.8079,244431.0
2017-04-27 14:40:00,25.13,25.13,25.12,25.12,242718.0,21.8079,21.8079,21.7992,21.7992,242718.0
2017-04-27 14:50:00,25.12,25.14,25.12,25.13,234495.0,21.7992,21.8166,21.7992,21.8079,234495.0
2017-04-27 15:00:00,25.13,25.15,25.12,25.13,296163.0,21.8079,21.8253,21.7992,21.8079,296163.0
2017-04-27 15:10:00,25.13,25.15,25.13,25.13,265671.0,21.8079,21.8253,21.8079,21.8079,265671.0
2017-04-27 15:20:00,25.13,25.13,25.12,25.12,298296.0,21.8079,21.8079,21.7992,21.7992,298296.0
2017-04-27 15:30:00,25.12,25.15,25.12,25.14,582708.0,21.7992,21.8253,21.7992,21.8166,582708.0
2017-04-27 15:40:00,25.15,25.19,25.14,25.19,701574.0,21.8253,21.86,21.8166,21.86,701574.0
2017-04-27 15:50:00,25.19,25.2,25.14,25.14,1768560.0,21.86,21.8686,21.8166,21.8166,1768560.0
2017-04-28 09:30:00,25.08,25.1,24.98,25.05,1038690.0,21.7645,21.7819,21.6777,21.7385,1038690.0
2017-04-28 09:40:00,25.06,25.1,25.05,25.07,992607.0,21.7471,21.7819,21.7385,21.7558,992607.0
2017-04-28 09:50:00,25.07,25.11,25.06,25.08,369693.0,21.7558,21.7905,21.7471,21.7645,369693.0
2017-04-28 10:00:00,25.08,25.08,25.03,25.07,378813.0,21.7645,21.7645,21.7211,21.7558,378813.0
2017-04-28 10:10:00,25.07,25.14,25.07,25.13,319080.0,21.7558,21.8166,21.7558,21.8079,319080.0
2017-04-28 10:20:00,25.13,25.15,25.1,25.13,295086.0,21.8079,21.8253,21.7819,21.8079,295086.0
2017-04-28 10:30:00,25.13,25.14,25.09,25.09,290325.0,21.8079,21.8166,21.7732,21.7732,290325.0
2017-04-28 10:40:00,25.09,25.11,25.06,25.06,248715.0,21.7732,21.7905,21.7471,21.7471,248715.0
2017-04-28 10:50:00,25.06,25.06,25.05,25.06,339738.0,21.7471,21.7471,21.7385,21.7471,339738.0
2017-04-28 11:00:00,25.06,25.07,25.02,25.04,293856.0,21.7471,21.7558,21.7124,21.7298,293856.0
2017-04-28 11:10:00,25.04,25.05,25.04,25.05,287145.0,21.7298,21.7385,21.7298,21.7385,287145.0
2017-04-28 11:20:00,25.05,25.05,25.01,25.02,254892.0,21.7385,21.7385,21.7038,21.7124,254892.0
2017-04-28 11:30:00,25.02,25.02,25.0,25.02,284421.0,21.7124,21.7124,21.6951,21.7124,284421.0
2017-04-28 11:40:00,25.02,25.03,25.01,25.02,339891.0,21.7124,21.7211,21.7038,21.7124,339891.0
2017-04-28 11:50:00,25.03,25.04,25.01,25.04,313605.0,21.7211,21.7298,21.7038,21.7298,313605.0
2017-04-28 12:00:00,25.04,25.11,25.03,25.1,922785.0,21.7298,21.7905,21.7211,21.7819,922785.0
2017-04-28 12:10:00,25.1,25.12,25.08,25.08,745506.0,21.7819,21.7992,21.7645,21.7645,745506.0
2017-04-28 12:20:00,25.08,25.08,25.04,25.04,242607.0,21.7645,21.7645,21.7298,21.7298,242607.0
2017-04-28 12:30:00,25.05,25.05,25.02,25.02,199854.0,21.7385,21.7385,21.7124,21.7124,199854.0
2017-04-28 12:40:00,25.02,25.06,25.02,25.04,140373.0,21.7124,21.7471,21.7124,21.7298,140373.0
2017-04-28 12:50:00,25.05,25.05,25.03,25.04,188121.0,21.7385,21.7385,21.7211,21.7298,188121.0
2017-04-28 13:00:00,25.04,25.05,25.04,25.04,193200.0,21.7298,21.7385,21.7298,21.7298,193200.0
2017-04-28 13:10:00,25.05,25.05,25.02,25.02,180339.0,21.7385,21.7385,21.7124,21.7124,180339.0
2017-04-28 13:20:00,25.02,25.06,25.02,25.06,444765.0,21.7124,21.7471,21.7124,21.7471,444765.0
2017-04-28 13:30:00,25.06,25.08,25.03,25.03,656586.0,21.7471,21.7645,21.7211,21.7211,656586.0
2017-04-28 13:40:00,25.03,25.04,25.02,25.04,234480.0,21.7211,21.7298,21.7124,21.7298,234480.0
2017-04-28 13:50:00,25.04,25.05,25.03,25.05,201867.0,21.7298,21.7385,21.7211,21.7385,201867.0
2017-04-28 14:00:00,25.05,25.05,25.03,25.05,554796.0,21.7385,21.7385,21.7211,21.7385,554796.0
2017-04-28 14:10:00,25.05,25.06,25.04,25.05,319539.0,21.7385,21.7471,21.7298,21.7385,319539.0
2017-04-28 14:20:00,25.05,25.05,25.03,25.04,214290.0,21.7385,21.7385,21.7211,21.7298,214290.0
2017-04-28 14:30:00,25.04,25.05,25.03,25.05,272511.0,21.7298,21.7385,21.7211,21.7385,272511.0
2017-04-28 14:40:00,25.05,25.05,25.04,25.05,244797.0,21.7385,21.7385,21.7298,21.7385,244797.0
2017-04-28 14:50:00,25.05,25.05,25.02,25.03,278967.0,21.7385,21.7385,21.7124,21.7211,278967.0
2017-04-28 15:00:00,25.03,25.05,25.01,25.04,309861.0,21.7211,21.7385,21.7038,21.7298,309861.0
2017-04-28 15:10:00,25.04,25.05,25.03,25.03,232377.0,21.7298,21.7385,21.7211,21.7211,232377.0
2017-04-28 15:20:00,25.03,25.04,25.02,25.04,291561.0,21.7211,21.7298,21.7124,21.7298,291561.0
2017-04-28 15:30:00,25.04,25.08,25.03,25.06,546804.0,21.7298,21.7645,21.7211,21.7471,546804.0
2017-04-28 15:40:00,25.06,25.08,25.05,25.07,537669.0,21.7471,21.7645,21.7385,21.7558,537669.0
2017-04-28 15:50:00,25.07,25.07,25.04,25.05,2020092.0,21.7558,21.7558,21.7298,21.7385,2020092.0
2017-05-01 09:30:00,25.03,25.08,25.03,25.08,826443.0,21.7211,21.7645,21.7211,21.7645,826443.0
2017-05-01 09:40:00,25.08,25.09,25.05,25.07,512340.0,21.7645,21.7732,21.7385,21.7558,512340.0
2017-05-01 09:50:00,25.06,25.09,25.05,25.08,373431.0,21.7471,21.7732,21.7385,21.7645,373431.0
2017-05-01 10:00:00,25.08,25.12,25.07,25.12,359559.0,21.7645,21.7992,21.7558,21.7992,359559.0
2017-05-01 10:10:00,25.12,25.14,25.11,25.14,404691.0,21.7992,21.8166,21.7905,21.8166,404691.0
2017-05-01 10:20:00,25.14,25.15,25.12,25.12,352467.0,21.8166,21.8253,21.7992,21.7992,352467.0
2017-05-01 10:30:00,25.12,25.14,25.12,25.14,271923.0,21.7992,21.8166,21.7992,21.8166,271923.0
2017-05-01 10:40:00,25.14,25.2,25.13,25.2,368679.0,21.8166,21.8686,21.8079,21.8686,368679.0
2017-05-01 10:50:00,25.2,25.24,25.19,25.22,699579.0,21.8686,21.9034,21.86,21.886,699579.0
2017-05-01 11:00:00,25.23,25.23,25.18,25.18,370005.0,21.8947,21.8947,21.8513,21.8513,370005.0
2017-05-01 11:10:00,25.18,25.22,25.18,25.2,360705.0,21.8513,21.886,21.8513,21.8686,360705.0
2017-05-01 11:20:00,25.2,25.21,25.19,25.19,304179.0,21.8686,21.8773,21.86,21.86,304179.0
2017-05-01 11:30:00,25.19,25.2,25.16,25.17,395193.0,21.86,21.8686,21.8339,21.8426,395193.0
2017-05-01 11:40:00,25.17,25.17,25.12,25.14,311358.0,21.8426,21.8426,21.7992,21.8166,311358.0
2017-05-01 11:50:00,25.14,25.14,25.11,25.14,271509.0,21.8166,21.8166,21.7905,21.8166,271509.0
2017-05-01 12:00:00,25.14,25.15,25.1,25.11,380853.0,21.8166,21.8253,21.7819,21.7905,380853.0
2017-05-01 12:10:00,25.11,25.12,25.09,25.1,264213.0,21.7905,21.7992,21.7732,21.7819,264213.0
2017-05-01 12:20:00,25.1,25.12,25.09,25.11,211380.0,21.7819,21.7992,21.7732,21.7905,211380.0
2017-05-01 12:30:00,25.11,25.12,25.1,25.11,269331.0,21.7905,21.7992,21.7819,21.7905,269331.0
2017-05-01 12:40:00,25.11,25.11,25.08,25.09,170433.0,21.7905,21.7905,21.7645,21.7732,170433.0
2017-05-01 12:50:00,25.09,25.1,25.06,25.08,260724.0,21.7732,21.7819,21.7471,21.7645,260724.0
2017-05-01 13:00:00,25.08,25.1,25.08,25.1,250197.0,21.7645,21.7819,21.7645,21.7819,250197.0
2017-05-01 13:10:00,25.1,25.12,25.09,25.1,372897.0,21.7819,21.7992,21.7732,21.7819,372897.0
2017-05-01 13:20:00,25.1,25.11,25.1,25.1,312615.0,21.7819,21.7905,21.7819,21.7819,312615.0
2017-05-01 13:30:00,25.1,25.12,25.09,25.09,179580.0,21.7819,21.7992,21.7732,21.7732,179580.0
2017-05-01 13:40:00,25.1,25.12,25.09,25.11,230490.0,21.7819,21.7992,21.7732,21.7905,230490.0
2017-05-01 13:50:00,25.11,25.13,25.11,25.13,276681.0,21.7905,21.8079,21.7905,21.8079,276681.0
2017-05-01 14:00:00,25.13,25.14,25.12,25.13,343794.0,21.8079,21.8166,21.7992,21.8079,343794.0
2017-05-01 14:10:00,25.13,25.15,25.12,25.13,228846.0,21.8079,21.8253,21.7992,21.8079,228846.0
2017-05-01 14:20:00,25.13,25.13,25.11,25.11,186660.0,21.8079,21.8079,21.7905,21.7905,186660.0
2017-05-01 14:30:00,25.11,25.12,25.11,25.11,212277.0,21.7905,21.7992,21.7905,21.7905,212277.0
2017-05-01 14:40:00,25.11,25.11,25.09,25.1,171951.0,21.7905,21.7905,21.7732,21.7819,171951.0
2017-05-01 14:50:00,25.11,25.11,25.09,25.11,335211.0,21.7905,21.7905,21.7732,21.7905,335211.0
2017-05-01 15:00:00,25.11,25.12,25.1,25.11,182469.0,21.7905,21.7992,21.7819,21.7905,182469.0
2017-05-01 15:10:00,25.11,25.13,25.1,25.1,346221.0,21.7905,21.8079,21.7819,21.7819,346221.0
2017-05-01 15:20:00,25.1,25.12,25.09,25.11,320340.0,21.7819,21.7992,21.7732,21.7905,320340.0
2017-05-01 15:30:00,25.11,25.13,25.1,25.11,381732.0,21.7905,21.8079,21.7819,21.7905,381732.0
2017-05-01 15:40:00,25.11,25.14,25.11,25.13,809436.0,21.7905,21.8166,21.7905,21.8079,809436.0
2017-05-01 15:50:00,25.13,25.13,25.08,25.08,1573362.0,21.8079,21.8079,21.7645,21.7645,1573362.0
2017-05-02 09:30:00,25.1,25.17,25.08,25.13,1120074.0,21.7819,21.8426,21.7645,21.8079,1120074.0
2017-05-02 09:40:00,25.13,25.17,25.13,25.16,949260.0,21.8079,21.8426,21.8079,21.8339,949260.0
2017-05-02 09:50:00,25.16,25.17,25.1,25.12,572709.0,21.8339,21.8426,21.7819,21.7992,572709.0
2017-05-02 10:00:00,25.12,25.17,25.11,25.15,387795.0,21.7992,21.8426,21.7905,21.8253,387795.0
2017-05-02 10:10:00,25.15,25.2,25.15,25.19,491298.0,21.8253,21.8686,21.8253,21.86,491298.0
2017-05-02 10:20:00,25.19,25.21,25.17,25.17,507804.0,21.86,21.8773,21.8426,21.8426,507804.0
2017-05-02 10:30:00,25.17,25.22,25.15,25.22,575250.0,21.8426,21.886,21.8253,21.886,575250.0
2017-05-02 10:40:00,25.22,25.24,25.2,25.2,505998.0,21.886,21.9034,21.8686,21.8686,505998.0
2017-05-02 10:50:00,25.2,25.2,25.14,25.16,508299.0,21.8686,21.8686,21.8166,21.8339,508299.0
2017-05-02 11:00:00,25.16,25.18,25.15,25.17,435498.0,21.8339,21.8513,21.8253,21.8426,435498.0
2017-05-02 11:10:00,25.18,25.18,25.15,25.16,392583.0,21.8513,21.8513,21.8253,21.8339,392583.0
2017-05-02 11:20:00,25.16,25.17,25.15,25.16,322953.0,21.8339,21.8426,21.8253,21.8339,322953.0
2017-05-02 11:30:00,25.16,25.16,25.15,25.16,227136.0,21.8339,21.8339,21.8253,21.8339,227136.0
2017-05-02 11:40:00,25.16,25.18,25.16,25.17,372531.0,21.8339,21.8513,21.8339,21.8426,372531.0
2017-05-02 11:50:00,25.17,25.17,25.14,25.16,247452.0,21.8426,21.8426,21.8166,21.8339,247452.0
2017-05-02 12:00:00,25.16,25.21,25.16,25.21,294693.0,21.8339,21.8773,21.8339,21.8773,294693.0
2017-05-02 12:10:00,25.21,25.21,25.19,25.21,346776.0,21.8773,21.8773,21.86,21.8773,346776.0
2017-05-02 12:20:00,25.21,25.21,25.18,25.19,399876.0,21.8773,21.8773,21.8513,21.86,399876.0
2017-05-02 12:30:00,25.19,25.21,25.19,25.2,263847.0,21.86,21.8773,21.86,21.8686,263847.0
2017-05-02 12:40:00,25.2,25.21,25.19,25.19,218049.0,21.8686,21.8773,21.86,21.86,218049.0
2017-05-02 12:50:00,25.19,25.19,25.17,25.17,278106.0,21.86,21.86,21.8426,21.8426,278106.0
2017-05-02 13:00:00,25.17,25.18,25.15,25.18,307581.0,21.8426,21.8513,21.8253,21.8513,307581.0
2017-05-02 13:10:00,25.18,25.19,25.17,25.19,162423.0,21.8513,21.86,21.8426,21.86,162423.0
2017-05-02 13:20:00,25.19,25.2,25.19,25.2,537270.0,21.86,21.8686,21.86,21.8686,537270.0
2017-05-02 13:30:00,25.2,25.21,25.19,25.2,332409.0,21.8686,21.8773,21.86,21.8686,332409.0
2017-05-02 13:40:00,25.2,25.2,25.17,25.18,219030.0,21.8686,21.8686,21.8426,21.8513,219030.0
2017-05-02 13:50:00,25.18,25.19,25.17,25.19,226521.0,21.8513,21.86,21.8426,21.86,226521.0
2017-05-02 14:00:00,25.18,25.19,25.17,25.18,275859.0,21.8513,21.86,21.8426,21.8513,275859.0
2017-05-02 14:10:00,25.18,25.2,25.15,25.16,333597.0,21.8513,21.8686,21.8253,21.8339,333597.0
2017-05-02 14:20:00,25.17,25.17,25.14,25.15,250743.0,21.8426,21.8426,21.8166,21.8253,250743.0
2017-05-02 14:30:00,25.16,25.17,25.15,25.16,311364.0,21.8339,21.8426,21.8253,21.8339,311364.0
2017-05-02 14:40:00,25.16,25.17,25.14,25.15,347463.0,21.8339,21.8426,21.8166,21.8253,347463.0
2017-05-02 14:50:00,25.15,25.17,25.15,25.17,250233.0,21.8253,21.8426,21.8253,21.8426,250233.0
2017-05-02 15:00:00,25.17,25.17,25.16,25.17,423957.0,21.8426,21.8426,21.8339,21.8426,423957.0
2017-05-02 15:10:00,25.16,25.18,25.16,25.18,486441.0,21.8339,21.8513,21.8339,21.8513,486441.0
2017-05-02 15:20:00,25.18,25.19,25.17,25.17,489822.0,21.8513,21.86,21.8426,21.8426,489822.0
2017-05-02 15:30:00,25.17,25.18,25.17,25.17,521796.0,21.8426,21.8513,21.8426,21.8426,521796.0
2017-05-02 15:40:00,25.18,25.19,25.16,25.17,754134.0,21.8513,21.86,21.8339,21.8426,754134.0
2017-05-02 15:50:00,25.17,25.19,25.16,25.18,1933797.0,21.8426,21.86,21.8339,21.8513,1933797.0
2017-05-03 09:30:00,25.13,25.16,25.08,25.09,630423.0,21.8079,21.8339,21.7645,21.7732,630423.0
2017-05-03 09:40:00,25.09,25.15,25.09,25.14,359403.0,21.7732,21.8253,21.7732,21.8166,359403.0
2017-05-03 09:50:00,25.14,25.14,25.11,25.13,372915.0,21.8166,21.8166,21.7905,21.8079,372915.0
2017-05-03 10:00:00,25.13,25.21,25.12,25.19,446688.0,21.8079,21.8773,21.7992,21.86,446688.0
2017-05-03 10:10:00,25.19,25.21,25.18,25.21,315345.0,21.86,21.8773,21.8513,21.8773,315345.0
2017-05-03 10:20:00,25.2,25.21,25.14,25.15,237582.0,21.8686,21.8773,21.8166,21.8253,237582.0
2017-05-03 10:30:00,25.15,25.15,25.13,25.14,213483.0,21.8253,21.8253,21.8079,21.8166,213483.0
2017-05-03 10:40:00,25.14,25.16,25.14,25.15,228957.0,21.8166,21.8339,21.8166,21.8253,228957.0
2017-05-03 10:50:00,25.15,25.15,25.06,25.06,468435.0,21.8253,21.8253,21.7471,21.7471,468435.0
2017-05-03 11:00:00,25.07,25.11,25.06,25.11,245808.0,21.7558,21.7905,21.7471,21.7905,245808.0
2017-05-03 11:10:00,25.11,25.17,25.09,25.16,361428.0,21.7905,21.8426,21.7732,21.8339,361428.0
2017-05-03 11:20:00,25.16,25.2,25.16,25.2,396075.0,21.8339,21.8686,21.8339,21.8686,396075.0
2017-05-03 11:30:00,25.19,25.21,25.18,25.19,216660.0,21.86,21.8773,21.8513,21.86,216660.0
2017-05-03 11:40:00,25.19,25.21,25.19,25.21,237129.0,21.86,21.8773,21.86,21.8773,237129.0
2017-05-03 11:50:00,25.21,25.24,25.21,25.23,325395.0,21.8773,21.9034,21.8773,21.8947,325395.0
2017-05-03 12:00:00,25.23,25.28,25.23,25.28,391185.0,21.8947,21.9381,21.8947,21.9381,391185.0
2017-05-03 12:10:00,25.28,25.29,25.27,25.27,274128.0,21.9381,21.9467,21.9294,21.9294,274128.0
2017-05-03 12:20:00,25.27,25.27,25.25,25.27,267540.0,21.9294,21.9294,21.912,21.9294,267540.0
2017-05-03 12:30:00,25.27,25.28,25.26,25.26,204363.0,21.9294,21.9381,21.9207,21.9207,204363.0
2017-05-03 12:40:00,25.26,25.26,25.24,25.24,168423.0,21.9207,21.9207,21.9034,21.9034,168423.0
2017-05-03 12:50:00,25.24,25.25,25.23,25.25,172074.0,21.9034,21.912,21.8947,21.912,172074.0
2017-05-03 13:00:00,25.25,25.25,25.23,25.23,158871.0,21.912,21.912,21.8947,21.8947,158871.0
2017-05-03 13:10:00,25.23,25.24,25.21,25.22,188403.0,21.8947,21.9034,21.8773,21.886,188403.0
2017-05-03 13:20:00,25.22,25.22,25.19,25.2,173172.0,21.886,21.886,21.86,21.8686,173172.0
2017-05-03 13:30:00,25.2,25.21,25.2,25.21,107001.0,21.8686,21.8773,21.8686,21.8773,107001.0
2017-05-03 13:40:00,25.2,25.22,25.2,25.22,150510.0,21.8686,21.886,21.8686,21.886,150510.0
2017-05-03 13:50:00,25.22,25.25,25.22,25.25,164985.0,21.886,21.912,21.886,21.912,164985.0
2017-05-03 14:00:00,25.24,25.27,25.24,25.27,217905.0,21.9034,21.9294,21.9034,21.9294,217905.0
2017-05-03 14:10:00,25.27,25.28,25.21,25.21,383295.0,21.9294,21.9381,21.8773,21.8773,383295.0
2017-05-03 14:20:00,25.21,25.23,25.21,25.22,248196.0,21.8773,21.8947,21.8773,21.886,248196.0
2017-05-03 14:30:00,25.22,25.23,25.21,25.22,241401.0,21.886,21.8947,21.8773,21.886,241401.0
2017-05-03 14:40:00,25.22,25.22,25.2,25.21,199806.0,21.886,21.886,21.8686,21.8773,199806.0
2017-05-03 14:50:00,25.21,25.23,25.2,25.23,203382.0,21.8773,21.8947,21.8686,21.8947,203382.0
2017-05-03 15:00:00,25.23,25.25,25.22,25.24,258162.0,21.8947,21.912,21.886,21.9034,258162.0
2017-05-03 15:10:00,25.24,25.25,25.23,25.24,241299.0,21.9034,21.912,21.8947,21.9034,241299.0
2017-05-03 15:20:00,25.24,25.26,25.24,25.25,252960.0,21.9034,21.9207,21.9034,21.912,252960.0
2017-05-03 15:30:00,25.26,25.26,25.24,25.24,561069.0,21.9207,21.9207,21.9034,21.9034,561069.0
2017-05-03 15:40:00,25.24,25.27,25.24,25.26,471510.0,21.9034,21.9294,21.9034,21.9207,471510.0
2017-05-03 15:50:00,25.26,25.27,25.25,25.25,1238148.0,21.9207,21.9294,21.912,21.912,1238148.0
2017-05-04 09:30:00,25.31,25.42,25.29,25.41,969108.0,21.9641,22.0596,21.9467,22.0509,969108.0
2017-05-04 09:40:00,25.41,25.41,25.28,25.28,627192.0,22.0509,22.0509,21.9381,21.9381,627192.0
2017-05-04 09:50:00,25.29,25.35,25.28,25.35,332220.0,21.9467,21.9988,21.9381,21.9988,332220.0
2017-05-04 10:00:00,25.35,25.41,25.33,25.39,493953.0,21.9988,22.0509,21.9815,22.0335,493953.0
2017-05-04 10:10:00,25.39,25.39,25.37,25.39,566469.0,22.0335,22.0335,22.0162,22.0335,566469.0
2017-05-04 10:20:00,25.39,25.43,25.38,25.43,341244.0,22.0335,22.0682,22.0248,22.0682,341244.0
2017-05-04 10:30:00,25.43,25.46,25.41,25.45,406491.0,22.0682,22.0943,22.0509,22.0856,406491.0
2017-05-04 10:40:00,25.45,25.47,25.43,25.43,442182.0,22.0856,22.1029,22.0682,22.0682,442182.0
2017-05-04 10:50:00,25.43,25.45,25.4,25.44,274767.0,22.0682,22.0856,22.0422,22.0769,274767.0
2017-05-04 11:00:00,25.44,25.45,25.43,25.45,204108.0,22.0769,22.0856,22.0682,22.0856,204108.0
2017-05-04 11:10:00,25.45,25.45,25.42,25.43,180720.0,22.0856,22.0856,22.0596,22.0682,180720.0
2017-05-04 11:20:00,25.43,25.43,25.41,25.41,222156.0,22.0682,22.0682,22.0509,22.0509,222156.0
2017-05-04 11:30:00,25.41,25.43,25.4,25.42,193212.0,22.0509,22.0682,22.0422,22.0596,193212.0
2017-05-04 11:40:00,25.42,25.43,25.41,25.42,275634.0,22.0596,22.0682,22.0509,22.0596,275634.0
2017-05-04 11:50:00,25.42,25.46,25.42,25.46,379494.0,22.0596,22.0943,22.0596,22.0943,379494.0
2017-05-04 12:00:00,25.46,25.46,25.43,25.44,511605.0,22.0943,22.0943,22.0682,22.0769,511605.0
2017-05-04 12:10:00,25.44,25.44,25.38,25.39,256920.0,22.0769,22.0769,22.0248,22.0335,256920.0
2017-05-04 12:20:00,25.39,25.41,25.36,25.37,374301.0,22.0335,22.0509,22.0075,22.0162,374301.0
2017-05-04 12:30:00,25.37,25.37,25.35,25.36,162768.0,22.0162,22.0162,21.9988,22.0075,162768.0
2017-05-04 12:40:00,25.36,25.41,25.35,25.4,251379.0,22.0075,22.0509,21.9988,22.0422,251379.0
2017-05-04 12:50:00,25.4,25.41,25.39,25.39,194466.0,22.0422,22.0509,22.0335,22.0335,194466.0
2017-05-04 13:00:00,25.39,25.41,25.38,25.38,170979.0,22.0335,22.0509,22.0248,22.0248,170979.0
2017-05-04 13:10:00,25.38,25.38,25.37,25.37,141624.0,22.0248,22.0248,22.0162,22.0162,141624.0
2017-05-04 13:20:00,25.37,25.38,25.36,25.38,123819.0,22.0162,22.0248,22.0075,22.0248,123819.0
2017-05-04 13:30:00,25.38,25.38,25.36,25.37,92760.0,22.0248,22.0248,22.0075,22.0162,92760.0
2017-05-04 13:40:00,25.37,25.4,25.37,25.4,128268.0,22.0162,22.0422,22.0162,22.0422,128268.0
2017-05-04 13:50:00,25.4,25.42,25.39,25.4,338520.0,22.0422,22.0596,22.0335,22.0422,338520.0
2017-05-04 14:00:00,25.4,25.41,25.39,25.41,176460.0,22.0422,22.0509,22.0335,22.0509,176460.0
2017-05-04 14:10:00,25.41,25.42,25.4,25.4,278154.0,22.0509,22.0596,22.0422,22.0422,278154.0
2017-05-04 14:20:00,25.4,25.4,25.37,25.39,156396.0,22.0422,22.0422,22.0162,22.0335,156396.0
2017-05-04 14:30:00,25.39,25.4,25.38,25.4,183342.0,22.0335,22.0422,22.0248,22.0422,183342.0
2017-05-04 14:40:00,25.4,25.43,25.4,25.43,193167.0,22.0422,22.0682,22.0422,22.0682,193167.0
2017-05-04 14:50:00,25.43,25.44,25.41,25.41,237732.0,22.0682,22.0769,22.0509,22.0509,237732.0
2017-05-04 15:00:00,25.42,25.43,25.41,25.42,243960.0,22.0596,22.0682,22.0509,22.0596,243960.0
2017-05-04 15:10:00,25.41,25.44,25.41,25.43,221298.0,22.0509,22.0769,22.0509,22.0682,221298.0
2017-05-04 15:20:00,25.43,25.43,25.42,25.43,201675.0,22.0682,22.0682,22.0596,22.0682,201675.0
2017-05-04 15:30:00,25.43,25.45,25.42,25.44,352359.0,22.0682,22.0856,22.0596,22.0769,352359.0
2017-05-04 15:40:00,25.44,25.45,25.44,25.44,388818.0,22.0769,22.0856,22.0769,22.0769,388818.0
2017-05-04 15:50:00,25.44,25.45,25.43,25.44,1327011.0,22.0769,22.0856,22.0682,22.0769,1327011.0
2017-05-05 09:30:00,25.47,25.54,25.44,25.52,868392.0,22.1029,22.1637,22.0769,22.1463,868392.0
2017-05-05 09:40:00,25.52,25.52,25.48,25.5,437394.0,22.1463,22.1463,22.1116,22.129,437394.0
2017-05-05 09:50:00,25.5,25.5,25.44,25.49,284067.0,22.129,22.129,22.0769,22.1203,284067.0
2017-05-05 10:00:00,25.48,25.51,25.47,25.49,252519.0,22.1116,22.1377,22.1029,22.1203,252519.0
2017-05-05 10:10:00,25.5,25.51,25.46,25.47,332739.0,22.129,22.1377,22.0943,22.1029,332739.0
2017-05-05 10:20:00,25.47,25.47,25.42,25.44,227550.0,22.1029,22.1029,22.0596,22.0769,227550.0
2017-05-05 10:30:00,25.44,25.45,25.39,25.4,368340.0,22.0769,22.0856,22.0335,22.0422,368340.0
2017-05-05 10:40:00,25.4,25.43,25.4,25.42,298356.0,22.0422,22.0682,22.0422,22.0596,298356.0
2017-05-05 10:50:00,25.42,25.43,25.4,25.41,217686.0,22.0596,22.0682,22.0422,22.0509,217686.0
2017-05-05 11:00:00,25.4,25.42,25.4,25.42,188910.0,22.0422,22.0596,22.0422,22.0596,188910.0
2017-05-05 11:10:00,25.42,25.45,25.42,25.44,284226.0,22.0596,22.0856,22.0596,22.0769,284226.0
2017-05-05 11:20:00,25.44,25.46,25.44,25.45,268566.0,22.0769,22.0943,22.0769,22.0856,268566.0
2017-05-05 11:30:00,25.44,25.45,25.41,25.42,333915.0,22.0769,22.0856,22.0509,22.0596,333915.0
2017-05-05 11:40:00,25.42,25.43,25.4,25.42,250578.0,22.0596,22.0682,22.0422,22.0596,250578.0
2017-05-05 11:50:00,25.43,25.44,25.42,25.43,434436.0,22.0682,22.0769,22.0596,22.0682,434436.0
2017-05-05 12:00:00,25.43,25.45,25.42,25.44,266865.0,22.0682,22.0856,22.0596,22.0769,266865.0
2017-05-05 12:10:00,25.44,25.45,25.43,25.43,188988.0,22.0769,22.0856,22.0682,22.0682,188988.0
2017-05-05 12:20:00,25.43,25.43,25.42,25.43,151221.0,22.0682,22.0682,22.0596,22.0682,151221.0
2017-05-05 12:30:00,25.43,25.45,25.41,25.45,220530.0,22.0682,22.0856,22.0509,22.0856,220530.0
2017-05-05 12:40:00,25.45,25.46,25.44,25.46,406899.0,22.0856,22.0943,22.0769,22.0943,406899.0
2017-05-05 12:50:00,25.46,25.46,25.45,25.45,194613.0,22.0943,22.0943,22.0856,22.0856,194613.0
2017-05-05 13:00:00,25.45,25.46,25.44,25.46,190185.0,22.0856,22.0943,22.0769,22.0943,190185.0
2017-05-05 13:10:00,25.45,25.46,25.44,25.45,234021.0,22.0856,22.0943,22.0769,22.0856,234021.0
2017-05-05 13:20:00,25.45,25.45,25.43,25.43,462693.0,22.0856,22.0856,22.0682,22.0682,462693.0
2017-05-05 13:30:00,25.43,25.45,25.42,25.45,304899.0,22.0682,22.0856,22.0596,22.0856,304899.0
2017-05-05 13:40:00,25.45,25.46,25.44,25.46,264714.0,22.0856,22.0943,22.0769,22.0943,264714.0
2017-05-05 13:50:00,25.45,25.47,25.44,25.47,338631.0,22.0856,22.1029,22.0769,22.1029,338631.0
2017-05-05 14:00:00,25.47,25.51,25.46,25.49,474513.0,22.1029,22.1377,22.0943,22.1203,474513.0
2017-05-05 14:10:00,25.5,25.51,25.48,25.49,249855.0,22.129,22.1377,22.1116,22.1203,249855.0
2017-05-05 14:20:00,25.49,25.51,25.49,25.5,307062.0,22.1203,22.1377,22.1203,22.129,307062.0
2017-05-05 14:30:00,25.5,25.52,25.5,25.51,366993.0,22.129,22.1463,22.129,22.1377,366993.0
2017-05-05 14:40:00,25.5,25.52,25.5,25.51,476268.0,22.129,22.1463,22.129,22.1377,476268.0
2017-05-05 14:50:00,25.51,25.52,25.48,25.48,322002.0,22.1377,22.1463,22.1116,22.1116,322002.0
2017-05-05 15:00:00,25.48,25.51,25.48,25.49,284715.0,22.1116,22.1377,22.1116,22.1203,284715.0
2017-05-05 15:10:00,25.49,25.51,25.49,25.51,298131.0,22.1203,22.1377,22.1203,22.1377,298131.0
2017-05-05 15:20:00,25.51,25.52,25.49,25.5,411744.0,22.1377,22.1463,22.1203,22.129,411744.0
2017-05-05 15:30:00,25.5,25.51,25.49,25.49,511026.0,22.129,22.1377,22.1203,22.1203,511026.0
2017-05-05 15:40:00,25.49,25.5,25.47,25.47,1016070.0,22.1203,22.129,22.1029,22.1029,1016070.0
2017-05-05 15:50:00,25.47,25.5,25.47,25.49,1279677.0,22.1029,22.129,22.1029,22.1203,1279677.0
2017-05-08 09:30:00,25.5,25.5,25.43,25.45,885345.0,22.129,22.129,22.0682,22.0856,885345.0
2017-05-08 09:40:00,25.45,25.5,25.44,25.48,425784.0,22.0856,22.129,22.0769,22.1116,425784.0
2017-05-08 09:50:00,25.48,25.49,25.46,25.48,391479.0,22.1116,22.1203,22.0943,22.1116,391479.0
2017-05-08 10:00:00,25.49,25.51,25.47,25.48,433719.0,22.1203,22.1377,22.1029,22.1116,433719.0
2017-05-08 10:10:00,25.48,25.49,25.42,25.43,489291.0,22.1116,22.1203,22.0596,22.0682,489291.0
2017-05-08 10:20:00,25.43,25.46,25.43,25.43,222915.0,22.0682,22.0943,22.0682,22.0682,222915.0
2017-05-08 10:30:00,25.43,25.45,25.42,25.44,230832.0,22.0682,22.0856,22.0596,22.0769,230832.0
2017-05-08 10:40:00,25.44,25.45,25.43,25.45,263025.0,22.0769,22.0856,22.0682,22.0856,263025.0
2017-05-08 10:50:00,25.45,25.46,25.44,25.45,346188.0,22.0856,22.0943,22.0769,22.0856,346188.0
2017-05-08 11:00:00,25.45,25.46,25.44,25.45,272988.0,22.0856,22.0943,22.0769,22.0856,272988.0
2017-05-08 11:10:00,25.45,25.45,25.42,25.42,234582.0,22.0856,22.0856,22.0596,22.0596,234582.0
2017-05-08 11:20:00,25.42,25.45,25.42,25.43,390924.0,22.0596,22.0856,22.0596,22.0682,390924.0
2017-05-08 11:30:00,25.43,25.47,25.42,25.47,302397.0,22.0682,22.1029,22.0596,22.1029,302397.0
2017-05-08 11:40:00,25.47,25.48,25.46,25.48,262782.0,22.1029,22.1116,22.0943,22.1116,262782.0
2017-05-08 11:50:00,25.47,25.48,25.44,25.46,219669.0,22.1029,22.1116,22.0769,22.0943,219669.0
2017-05-08 12:00:00,25.46,25.47,25.45,25.46,140460.0,22.0943,22.1029,22.0856,22.0943,140460.0
2017-05-08 12:10:00,25.46,25.46,25.44,25.45,137913.0,22.0943,22.0943,22.0769,22.0856,137913.0
2017-05-08 12:20:00,25.45,25.46,25.44,25.45,222090.0,22.0856,22.0943,22.0769,22.0856,222090.0
2017-05-08 12:30:00,25.46,25.46,25.44,25.45,208539.0,22.0943,22.0943,22.0769,22.0856,208539.0
2017-05-08 12:40:00,25.45,25.45,25.42,25.42,304929.0,22.0856,22.0856,22.0596,22.0596,304929.0
2017-05-08 12:50:00,25.42,25.43,25.41,25.41,212106.0,22.0596,22.0682,22.0509,22.0509,212106.0
2017-05-08 13:00:00,25.41,25.41,25.4,25.41,367317.0,22.0509,22.0509,22.0422,22.0509,367317.0
2017-05-08 13:10:00,25.41,25.41,25.4,25.4,231000.0,22.0509,22.0509,22.0422,22.0422,231000.0
2017-05-08 13:20:00,25.4,25.41,25.4,25.4,245049.0,22.0422,22.0509,22.0422,22.0422,245049.0
2017-05-08 13:30:00,25.4,25.41,25.39,25.41,295500.0,22.0422,22.0509,22.0335,22.0509,295500.0
2017-05-08 13:40:00,25.41,25.41,25.39,25.39,299250.0,22.0509,22.0509,22.0335,22.0335,299250.0
2017-05-08 13:50:00,25.39,25.4,25.39,25.39,262044.0,22.0335,22.0422,22.0335,22.0335,262044.0
2017-05-08 14:00:00,25.39,25.39,25.36,25.37,908505.0,22.0335,22.0335,22.0075,22.0162,908505.0
2017-05-08 14:10:00,25.37,25.37,25.36,25.37,412623.0,22.0162,22.0162,22.0075,22.0162,412623.0
2017-05-08 14:20:00,25.37,25.38,25.37,25.37,294606.0,22.0162,22.0248,22.0162,22.0162,294606.0
2017-05-08 14:30:00,25.37,25.37,25.36,25.37,362550.0,22.0162,22.0162,22.0075,22.0162,362550.0
2017-05-08 14:40:00,25.37,25.39,25.36,25.39,386103.0,22.0162,22.0335,22.0075,22.0335,386103.0
2017-05-08 14:50:00,25.39,25.39,25.37,25.38,307887.0,22.0335,22.0335,22.0162,22.0248,307887.0
2017-05-08 15:00:00,25.38,25.38,25.37,25.38,546717.0,22.0248,22.0248,22.0162,22.0248,546717.0
2017-05-08 15:10:00,25.38,25.38,25.36,25.36,642063.0,22.0248,22.0248,22.0075,22.0075,642063.0
2017-05-08 15:20:00,25.36,25.37,25.36,25.36,542373.0,22.0075,22.0162,22.0075,22.0075,542373.0
2017-05-08 15:30:00,25.36,25.39,25.36,25.37,585042.0,22.0075,22.0335,22.0075,22.0162,585042.0
2017-05-08 15:40:00,25.37,25.39,25.36,25.37,647925.0,22.0162,22.0335,22.0075,22.0162,647925.0
2017-05-08 15:50:00,25.36,25.38,25.36,25.37,1850133.0,22.0075,22.0248,22.0075,22.0162,1850133.0
2017-05-09 09:30:00,25.48,25.59,25.44,25.55,1279896.0,22.1116,22.2071,22.0769,22.1724,1279896.0
2017-05-09 09:40:00,25.55,25.56,25.51,25.52,535650.0,22.1724,22.1811,22.1377,22.1463,535650.0
2017-05-09 09:50:00,25.52,25.59,25.52,25.58,372801.0,22.1463,22.2071,22.1463,22.1984,372801.0
2017-05-09 10:00:00,25.58,25.6,25.56,25.56,361557.0,22.1984,22.2158,22.1811,22.1811,361557.0
2017-05-09 10:10:00,25.56,25.59,25.56,25.57,268332.0,22.1811,22.2071,22.1811,22.1897,268332.0
2017-05-09 10:20:00,25.57,25.61,25.54,25.61,387057.0,22.1897,22.2244,22.1637,22.2244,387057.0
2017-05-09 10:30:00,25.61,25.63,25.61,25.63,308748.0,22.2244,22.2418,22.2244,22.2418,308748.0
2017-05-09 10:40:00,25.62,25.63,25.59,25.62,572763.0,22.2331,22.2418,22.2071,22.2331,572763.0
2017-05-09 10:50:00,25.61,25.65,25.6,25.65,605028.0,22.2244,22.2592,22.2158,22.2592,605028.0
2017-05-09 11:00:00,25.65,25.68,25.63,25.67,696834.0,22.2592,22.2852,22.2418,22.2765,696834.0
2017-05-09 11:10:00,25.67,25.68,25.63,25.63,539628.0,22.2765,22.2852,22.2418,22.2418,539628.0
2017-05-09 11:20:00,25.63,25.68,25.63,25.65,486144.0,22.2418,22.2852,22.2418,22.2592,486144.0
2017-05-09 11:30:00,25.65,25.66,25.62,25.64,523323.0,22.2592,22.2678,22.2331,22.2505,523323.0
2017-05-09 11:40:00,25.64,25.64,25.62,25.63,320670.0,22.2505,22.2505,22.2331,22.2418,320670.0
2017-05-09 11:50:00,25.63,25.67,25.63,25.65,318744.0,22.2418,22.2765,22.2418,22.2592,318744.0
2017-05-09 12:00:00,25.65,25.65,25.64,25.64,220125.0,22.2592,22.2592,22.2505,22.2505,220125.0
2017-05-09 12:10:00,25.64,25.65,25.64,25.65,294594.0,22.2505,22.2592,22.2505,22.2592,294594.0
2017-05-09 12:20:00,25.65,25.65,25.64,25.65,212490.0,22.2592,22.2592,22.2505,22.2592,212490.0
2017-05-09 12:30:00,25.64,25.65,25.63,25.65,268752.0,22.2505,22.2592,22.2418,22.2592,268752.0
2017-05-09 12:40:00,25.65,25.67,25.64,25.66,292161.0,22.2592,22.2765,22.2505,22.2678,292161.0
2017-05-09 12:50:00,25.66,25.68,25.66,25.66,299652.0,22.2678,22.2852,22.2678,22.2678,299652.0
2017-05-09 13:00:00,25.66,25.68,25.65,25.66,196287.0,22.2678,22.2852,22.2592,22.2678,196287.0
2017-05-09 13:10:00,25.66,25.66,25.64,25.64,415905.0,22.2678,22.2678,22.2505,22.2505,415905.0
2017-05-09 13:20:00,25.64,25.65,25.62,25.64,407493.0,22.2505,22.2592,22.2331,22.2505,407493.0
2017-05-09 13:30:00,25.64,25.66,25.63,25.66,232860.0,22.2505,22.2678,22.2418,22.2678,232860.0
2017-05-09 13:40:00,25.66,25.66,25.63,25.64,295380.0,22.2678,22.2678,22.2418,22.2505,295380.0
2017-05-09 13:50:00,25.64,25.65,25.63,25.63,278445.0,22.2505,22.2592,22.2418,22.2418,278445.0
2017-05-09 14:00:00,25.63,25.64,25.62,25.63,377298.0,22.2418,22.2505,22.2331,22.2418,377298.0
2017-05-09 14:10:00,25.63,25.64,25.62,25.62,284553.0,22.2418,22.2505,22.2331,22.2331,284553.0
2017-05-09 14:20:00,25.62,25.63,25.61,25.62,485637.0,22.2331,22.2418,22.2244,22.2331,485637.0
2017-05-09 14:30:00,25.62,25.62,25.61,25.61,503376.0,22.2331,22.2331,22.2244,22.2244,503376.0
2017-05-09 14:40:00,25.61,25.61,25.58,25.6,373032.0,22.2244,22.2244,22.1984,22.2158,373032.0
2017-05-09 14:50:00,25.6,25.63,25.6,25.61,639987.0,22.2158,22.2418,22.2158,22.2244,639987.0
2017-05-09 15:00:00,25.61,25.64,25.6,25.63,465483.0,22.2244,22.2505,22.2158,22.2418,465483.0
2017-05-09 15:10:00,25.63,25.65,25.63,25.64,859083.0,22.2418,22.2592,22.2418,22.2505,859083.0
2017-05-09 15:20:00,25.64,25.66,25.63,25.65,705066.0,22.2505,22.2678,22.2418,22.2592,705066.0
2017-05-09 15:30:00,25.65,25.67,25.61,25.61,1554435.0,22.2592,22.2765,22.2244,22.2244,1554435.0
2017-05-09 15:40:00,25.61,25.62,25.59,25.6,795699.0,22.2244,22.2331,22.2071,22.2158,795699.0
2017-05-09 15:50:00,25.6,25.61,25.54,25.57,2506116.0,22.2158,22.2244,22.1637,22.1897,2506116.0
2017-05-10 09:30:00,25.44,25.5,25.44,25.48,1060527.0,22.2237,22.2761,22.2237,22.2587,1060527.0
2017-05-10 09:40:00,25.48,25.52,25.47,25.48,758370.0,22.2587,22.2936,22.2499,22.2587,758370.0
2017-05-10 09:50:00,25.48,25.52,25.42,25.42,605967.0,22.2587,22.2936,22.2062,22.2062,605967.0
2017-05-10 10:00:00,25.42,25.46,25.4,25.44,814512.0,22.2062,22.2412,22.1888,22.2237,814512.0
2017-05-10 10:10:00,25.44,25.48,25.44,25.45,457254.0,22.2237,22.2587,22.2237,22.2324,457254.0
2017-05-10 10:20:00,25.45,25.47,25.44,25.44,398292.0,22.2324,22.2499,22.2237,22.2237,398292.0
2017-05-10 10:30:00,25.44,25.44,25.4,25.42,397749.0,22.2237,22.2237,22.1888,22.2062,397749.0
2017-05-10 10:40:00,25.42,25.45,25.42,25.44,417948.0,22.2062,22.2324,22.2062,22.2237,417948.0
2017-05-10 10:50:00,25.44,25.47,25.43,25.47,454740.0,22.2237,22.2499,22.215,22.2499,454740.0
2017-05-10 11:00:00,25.47,25.49,25.46,25.49,507273.0,22.2499,22.2674,22.2412,22.2674,507273.0
2017-05-10 11:10:00,25.49,25.53,25.48,25.52,481776.0,22.2674,22.3023,22.2587,22.2936,481776.0
2017-05-10 11:20:00,25.52,25.53,25.48,25.51,335838.0,22.2936,22.3023,22.2587,22.2849,335838.0
2017-05-10 11:30:00,25.5,25.51,25.48,25.49,398577.0,22.2761,22.2849,22.2587,22.2674,398577.0
2017-05-10 11:40:00,25.49,25.5,25.47,25.48,408165.0,22.2674,22.2761,22.2499,22.2587,408165.0
2017-05-10 11:50:00,25.48,25.49,25.47,25.48,288282.0,22.2587,22.2674,22.2499,22.2587,288282.0
2017-05-10 12:00:00,25.48,25.48,25.46,25.47,340230.0,22.2587,22.2587,22.2412,22.2499,340230.0
2017-05-10 12:10:00,25.47,25.47,25.44,25.45,229881.0,22.2499,22.2499,22.2237,22.2324,229881.0
2017-05-10 12:20:00,25.46,25.47,25.44,25.46,456237.0,22.2412,22.2499,22.2237,22.2412,456237.0
2017-05-10 12:30:00,25.46,25.51,25.46,25.5,254058.0,22.2412,22.2849,22.2412,22.2761,254058.0
2017-05-10 12:40:00,25.49,25.5,25.48,25.49,227619.0,22.2674,22.2761,22.2587,22.2674,227619.0
2017-05-10 12:50:00,25.49,25.5,25.48,25.49,273249.0,22.2674,22.2761,22.2587,22.2674,273249.0
2017-05-10 13:00:00,25.49,25.5,25.47,25.47,203532.0,22.2674,22.2761,22.2499,22.2499,203532.0
2017-05-10 13:10:00,25.47,25.49,25.46,25.48,518106.0,22.2499,22.2674,22.2412,22.2587,518106.0
2017-05-10 13:20:00,25.48,25.49,25.47,25.49,447129.0,22.2587,22.2674,22.2499,22.2674,447129.0
2017-05-10 13:30:00,25.49,25.49,25.47,25.48,292881.0,22.2674,22.2674,22.2499,22.2587,292881.0
2017-05-10 13:40:00,25.48,25.49,25.47,25.49,229311.0,22.2587,22.2674,22.2499,22.2674,229311.0
2017-05-10 13:50:00,25.49,25.5,25.49,25.49,220773.0,22.2674,22.2761,22.2674,22.2674,220773.0
2017-05-10 14:00:00,25.49,25.5,25.48,25.49,327501.0,22.2674,22.2761,22.2587,22.2674,327501.0
2017-05-10 14:10:00,25.49,25.5,25.49,25.49,312045.0,22.2674,22.2761,22.2674,22.2674,312045.0
2017-05-10 14:20:00,25.49,25.51,25.48,25.51,312549.0,22.2674,22.2849,22.2587,22.2849,312549.0
2017-05-10 14:30:00,25.51,25.51,25.5,25.5,343299.0,22.2849,22.2849,22.2761,22.2761,343299.0
2017-05-10 14:40:00,25.51,25.52,25.5,25.52,216834.0,22.2849,22.2936,22.2761,22.2936,216834.0
2017-05-10 14:50:00,25.52,25.54,25.52,25.54,344328.0,22.2936,22.3111,22.2936,22.3111,344328.0
2017-05-10 15:00:00,25.54,25.57,25.54,25.55,267546.0,22.3111,22.3373,22.3111,22.3198,267546.0
2017-05-10 15:10:00,25.55,25.58,25.54,25.57,295074.0,22.3198,22.346,22.3111,22.3373,295074.0
2017-05-10 15:20:00,25.57,25.57,25.54,25.56,313491.0,22.3373,22.3373,22.3111,22.3285,313491.0
2017-05-10 15:30:00,25.56,25.57,25.54,25.57,368298.0,22.3285,22.3373,22.3111,22.3373,368298.0
2017-05-10 15:40:00,25.57,25.58,25.56,25.57,581946.0,22.3373,22.346,22.3285,22.3373,581946.0
2017-05-10 15:50:00,25.57,25.59,25.56,25.57,1356123.0,22.3373,22.3547,22.3285,22.3373,1356123.0
2017-05-11 09:30:00,25.45,25.57,25.45,25.54,929046.0,22.2324,22.3373,22.2324,22.3111,929046.0
2017-05-11 09:40:00,25.54,25.55,25.48,25.49,625710.0,22.3111,22.3198,22.2587,22.2674,625710.0
2017-05-11 09:50:00,25.49,25.5,25.43,25.43,658152.0,22.2674,22.2761,22.215,22.215,658152.0
2017-05-11 10:00:00,25.43,25.46,25.38,25.41,724056.0,22.215,22.2412,22.1713,22.1975,724056.0
2017-05-11 10:10:00,25.41,25.46,25.4,25.46,690606.0,22.1975,22.2412,22.1888,22.2412,690606.0
2017-05-11 10:20:00,25.46,25.46,25.35,25.38,535305.0,22.2412,22.2412,22.1451,22.1713,535305.0
2017-05-11 10:30:00,25.38,25.4,25.36,25.39,333555.0,22.1713,22.1888,22.1538,22.18,333555.0
2017-05-11 10:40:00,25.4,25.45,25.39,25.43,370413.0,22.1888,22.2324,22.18,22.215,370413.0
2017-05-11 10:50:00,25.43,25.43,25.4,25.43,263916.0,22.215,22.215,22.1888,22.215,263916.0
2017-05-11 11:00:00,25.42,25.46,25.41,25.44,503349.0,22.2062,22.2412,22.1975,22.2237,503349.0
2017-05-11 11:10:00,25.44,25.45,25.42,25.43,283407.0,22.2237,22.2324,22.2062,22.215,283407.0
2017-05-11 11:20:00,25.43,25.43,25.41,25.42,274731.0,22.215,22.215,22.1975,22.2062,274731.0
2017-05-11 11:30:00,25.42,25.43,25.4,25.41,372798.0,22.2062,22.215,22.1888,22.1975,372798.0
2017-05-11 11:40:00,25.42,25.42,25.38,25.38,272601.0,22.2062,22.2062,22.1713,22.1713,272601.0
2017-05-11 11:50:00,25.38,25.39,25.38,25.39,250479.0,22.1713,22.18,22.1713,22.18,250479.0
2017-05-11 12:00:00,25.39,25.43,25.38,25.42,233907.0,22.18,22.215,22.1713,22.2062,233907.0
2017-05-11 12:10:00,25.42,25.49,25.42,25.48,168261.0,22.2062,22.2674,22.2062,22.2587,168261.0
2017-05-11 12:20:00,25.48,25.48,25.44,25.44,180456.0,22.2587,22.2587,22.2237,22.2237,180456.0
2017-05-11 12:30:00,25.44,25.46,25.43,25.45,237315.0,22.2237,22.2412,22.215,22.2324,237315.0
2017-05-11 12:40:00,25.45,25.45,25.44,25.44,120693.0,22.2324,22.2324,22.2237,22.2237,120693.0
2017-05-11 12:50:00,25.44,25.44,25.42,25.43,476229.0,22.2237,22.2237,22.2062,22.215,476229.0
2017-05-11 13:00:00,25.44,25.44,25.41,25.43,665088.0,22.2237,22.2237,22.1975,22.215,665088.0
2017-05-11 13:10:00,25.43,25.45,25.42,25.44,168369.0,22.215,22.2324,22.2062,22.2237,168369.0
2017-05-11 13:20:00,25.44,25.45,25.43,25.43,117684.0,22.2237,22.2324,22.215,22.215,117684.0
2017-05-11 13:30:00,25.43,25.44,25.43,25.44,143154.0,22.215,22.2237,22.215,22.2237,143154.0
2017-05-11 13:40:00,25.44,25.46,25.43,25.46,158184.0,22.2237,22.2412,22.215,22.2412,158184.0
2017-05-11 13:50:00,25.46,25.46,25.44,25.44,130074.0,22.2412,22.2412,22.2237,22.2237,130074.0
2017-05-11 14:00:00,25.45,25.45,25.43,25.43,279903.0,22.2324,22.2324,22.215,22.215,279903.0
2017-05-11 14:10:00,25.43,25.46,25.43,25.46,281301.0,22.215,22.2412,22.215,22.2412,281301.0
2017-05-11 14:20:00,25.46,25.47,25.45,25.46,399045.0,22.2412,22.2499,22.2324,22.2412,399045.0
2017-05-11 14:30:00,25.46,25.47,25.43,25.45,265803.0,22.2412,22.2499,22.215,22.2324,265803.0
2017-05-11 14:40:00,25.45,25.45,25.43,25.43,204057.0,22.2324,22.2324,22.215,22.215,204057.0
2017-05-11 14:50:00,25.43,25.44,25.41,25.41,282909.0,22.215,22.2237,22.1975,22.1975,282909.0
2017-05-11 15:00:00,25.41,25.43,25.4,25.41,336162.0,22.1975,22.215,22.1888,22.1975,336162.0
2017-05-11 15:10:00,25.41,25.41,25.38,25.39,357525.0,22.1975,22.1975,22.1713,22.18,357525.0
2017-05-11 15:20:00,25.39,25.39,25.35,25.36,452004.0,22.18,22.18,22.1451,22.1538,452004.0
2017-05-11 15:30:00,25.36,25.39,25.36,25.37,628518.0,22.1538,22.18,22.1538,22.1626,628518.0
2017-05-11 15:40:00,25.37,25.38,25.31,25.31,1149330.0,22.1626,22.1713,22.1101,22.1101,1149330.0
2017-05-11 15:50:00,25.31,25.38,25.31,25.37,2252481.0,22.1101,22.1713,22.1101,22.1626,2252481.0
2017-05-12 09:30:00,25.32,25.42,25.25,25.25,764274.0,22.1189,22.2062,22.0577,22.0577,764274.0
2017-05-12 09:40:00,25.25,25.28,25.2,25.24,730950.0,22.0577,22.0839,22.0141,22.049,730950.0
2017-05-12 09:50:00,25.24,25.25,25.19,25.21,589614.0,22.049,22.0577,22.0053,22.0228,589614.0
2017-05-12 10:00:00,25.21,25.21,25.12,25.21,877299.0,22.0228,22.0228,21.9442,22.0228,877299.0
2017-05-12 10:10:00,25.21,25.23,25.17,25.23,470700.0,22.0228,22.0403,21.9878,22.0403,470700.0
2017-05-12 10:20:00,25.24,25.24,25.16,25.16,649119.0,22.049,22.049,21.9791,21.9791,649119.0
2017-05-12 10:30:00,25.16,25.21,25.16,25.18,386232.0,21.9791,22.0228,21.9791,21.9966,386232.0
2017-05-12 10:40:00,25.18,25.24,25.16,25.23,334500.0,21.9966,22.049,21.9791,22.0403,334500.0
2017-05-12 10:50:00,25.23,25.26,25.22,25.26,311568.0,22.0403,22.0665,22.0315,22.0665,311568.0
2017-05-12 11:00:00,25.25,25.31,25.25,25.29,369429.0,22.0577,22.1101,22.0577,22.0927,369429.0
2017-05-12 11:10:00,25.3,25.33,25.28,25.33,531714.0,22.1014,22.1276,22.0839,22.1276,531714.0
2017-05-12 11:20:00,25.33,25.36,25.31,25.31,352500.0,22.1276,22.1538,22.1101,22.1101,352500.0
2017-05-12 11:30:00,25.31,25.35,25.31,25.31,365223.0,22.1101,22.1451,22.1101,22.1101,365223.0
2017-05-12 11:40:00,25.31,25.33,25.29,25.31,193554.0,22.1101,22.1276,22.0927,22.1101,193554.0
2017-05-12 11:50:00,25.31,25.33,25.31,25.33,268551.0,22.1101,22.1276,22.1101,22.1276,268551.0
2017-05-12 12:00:00,25.33,25.33,25.28,25.29,448437.0,22.1276,22.1276,22.0839,22.0927,448437.0
2017-05-12 12:10:00,25.29,25.31,25.27,25.29,205917.0,22.0927,22.1101,22.0752,22.0927,205917.0
2017-05-12 12:20:00,25.29,25.32,25.29,25.3,190215.0,22.0927,22.1189,22.0927,22.1014,190215.0
2017-05-12 12:30:00,25.3,25.31,25.29,25.3,244287.0,22.1014,22.1101,22.0927,22.1014,244287.0
2017-05-12 12:40:00,25.29,25.3,25.27,25.29,309966.0,22.0927,22.1014,22.0752,22.0927,309966.0
2017-05-12 12:50:00,25.29,25.3,25.27,25.29,275703.0,22.0927,22.1014,22.0752,22.0927,275703.0
2017-05-12 13:00:00,25.3,25.3,25.28,25.28,244011.0,22.1014,22.1014,22.0839,22.0839,244011.0
2017-05-12 13:10:00,25.28,25.3,25.28,25.3,176664.0,22.0839,22.1014,22.0839,22.1014,176664.0
2017-05-12 13:20:00,25.3,25.3,25.29,25.3,200061.0,22.1014,22.1014,22.0927,22.1014,200061.0
2017-05-12 13:30:00,25.3,25.3,25.29,25.3,162459.0,22.1014,22.1014,22.0927,22.1014,162459.0
2017-05-12 13:40:00,25.3,25.3,25.29,25.3,218706.0,22.1014,22.1014,22.0927,22.1014,218706.0
2017-05-12 13:50:00,25.3,25.3,25.29,25.3,178044.0,22.1014,22.1014,22.0927,22.1014,178044.0
2017-05-12 14:00:00,25.3,25.3,25.29,25.29,136926.0,22.1014,22.1014,22.0927,22.0927,136926.0
2017-05-12 14:10:00,25.29,25.3,25.29,25.3,239319.0,22.0927,22.1014,22.0927,22.1014,239319.0
2017-05-12 14:20:00,25.29,25.3,25.28,25.29,217926.0,22.0927,22.1014,22.0839,22.0927,217926.0
2017-05-12 14:30:00,25.29,25.29,25.27,25.27,263619.0,22.0927,22.0927,22.0752,22.0752,263619.0
2017-05-12 14:40:00,25.27,25.29,25.27,25.27,226482.0,22.0752,22.0927,22.0752,22.0752,226482.0
2017-05-12 14:50:00,25.27,25.28,25.27,25.28,168573.0,22.0752,22.0839,22.0752,22.0839,168573.0
2017-05-12 15:00:00,25.28,25.3,25.28,25.28,344445.0,22.0839,22.1014,22.0839,22.0839,344445.0
2017-05-12 15:10:00,25.28,25.29,25.26,25.26,282099.0,22.0839,22.0927,22.0665,22.0665,282099.0
2017-05-12 15:20:00,25.26,25.26,25.24,25.24,361314.0,22.0665,22.0665,22.049,22.049,361314.0
2017-05-12 15:30:00,25.24,25.25,25.21,25.22,485565.0,22.049,22.0577,22.0228,22.0315,485565.0
2017-05-12 15:40:00,25.22,25.25,25.22,25.25,548448.0,22.0315,22.0577,22.0315,22.0577,548448.0
2017-05-12 15:50:00,25.25,25.25,25.21,25.24,1250106.0,22.0577,22.0577,22.0228,22.049,1250106.0
2017-05-15 09:30:00,25.27,25.41,25.27,25.37,986991.0,22.0752,22.1975,22.0752,22.1626,986991.0
2017-05-15 09:40:00,25.37,25.38,25.32,25.36,678261.0,22.1626,22.1713,22.1189,22.1538,678261.0
2017-05-15 09:50:00,25.36,25.38,25.34,25.35,613791.0,22.1538,22.1713,22.1364,22.1451,613791.0
2017-05-15 10:00:00,25.35,25.38,25.33,25.38,390108.0,22.1451,22.1713,22.1276,22.1713,390108.0
2017-05-15 10:10:00,25.38,25.43,25.38,25.42,625749.0,22.1713,22.215,22.1713,22.2062,625749.0
2017-05-15 10:20:00,25.42,25.49,25.42,25.46,1211133.0,22.2062,22.2674,22.2062,22.2412,1211133.0
2017-05-15 10:30:00,25.46,25.48,25.45,25.47,676335.0,22.2412,22.2587,22.2324,22.2499,676335.0
2017-05-15 10:40:00,25.47,25.48,25.44,25.46,428217.0,22.2499,22.2587,22.2237,22.2412,428217.0
2017-05-15 10:50:00,25.46,25.47,25.45,25.45,368241.0,22.2412,22.2499,22.2324,22.2324,368241.0
2017-05-15 11:00:00,25.45,25.46,25.43,25.45,387759.0,22.2324,22.2412,22.215,22.2324,387759.0
2017-05-15 11:10:00,25.45,25.46,25.43,25.45,708846.0,22.2324,22.2412,22.215,22.2324,708846.0
2017-05-15 11:20:00,25.45,25.45,25.41,25.43,367488.0,22.2324,22.2324,22.1975,22.215,367488.0
2017-05-15 11:30:00,25.43,25.43,25.39,25.39,245295.0,22.215,22.215,22.18,22.18,245295.0
2017-05-15 11:40:00,25.39,25.41,25.38,25.4,249717.0,22.18,22.1975,22.1713,22.1888,249717.0
2017-05-15 11:50:00,25.4,25.41,25.39,25.4,202509.0,22.1888,22.1975,22.18,22.1888,202509.0
2017-05-15 12:00:00,25.39,25.4,25.39,25.4,369735.0,22.18,22.1888,22.18,22.1888,369735.0
2017-05-15 12:10:00,25.4,25.41,25.39,25.4,328884.0,22.1888,22.1975,22.18,22.1888,328884.0
2017-05-15 12:20:00,25.4,25.4,25.38,25.38,251736.0,22.1888,22.1888,22.1713,22.1713,251736.0
2017-05-15 12:30:00,25.38,25.39,25.37,25.37,280509.0,22.1713,22.18,22.1626,22.1626,280509.0
2017-05-15 12:40:00,25.37,25.39,25.37,25.39,439722.0,22.1626,22.18,22.1626,22.18,439722.0
2017-05-15 12:50:00,25.39,25.4,25.39,25.39,404532.0,22.18,22.1888,22.18,22.18,404532.0
2017-05-15 13:00:00,25.39,25.39,25.38,25.39,368559.0,22.18,22.18,22.1713,22.18,368559.0
2017-05-15 13:10:00,25.39,25.41,25.39,25.41,295266.0,22.18,22.1975,22.18,22.1975,295266.0
2017-05-15 13:20:00,25.41,25.42,25.4,25.42,233412.0,22.1975,22.2062,22.1888,22.2062,233412.0
2017-05-15 13:30:00,25.42,25.43,25.41,25.42,351846.0,22.2062,22.215,22.1975,22.2062,351846.0
2017-05-15 13:40:00,25.42,25.43,25.41,25.42,395715.0,22.2062,22.215,22.1975,22.2062,395715.0
2017-05-15 13:50:00,25.41,25.43,25.41,25.42,224628.0,22.1975,22.215,22.1975,22.2062,224628.0
2017-05-15 14:00:00,25.42,25.43,25.41,25.43,238272.0,22.2062,22.215,22.1975,22.215,238272.0
2017-05-15 14:10:00,25.43,25.43,25.42,25.42,174828.0,22.215,22.215,22.2062,22.2062,174828.0
2017-05-15 14:20:00,25.42,25.43,25.4,25.41,361914.0,22.2062,22.215,22.1888,22.1975,361914.0
2017-05-15 14:30:00,25.41,25.42,25.4,25.42,596883.0,22.1975,22.2062,22.1888,22.2062,596883.0
2017-05-15 14:40:00,25.42,25.43,25.41,25.42,348657.0,22.2062,22.215,22.1975,22.2062,348657.0
2017-05-15 14:50:00,25.42,25.43,25.41,25.42,277044.0,22.2062,22.215,22.1975,22.2062,277044.0
2017-05-15 15:00:00,25.42,25.42,25.4,25.4,545037.0,22.2062,22.2062,22.1888,22.1888,545037.0
2017-05-15 15:10:00,25.4,25.41,25.39,25.39,259608.0,22.1888,22.1975,22.18,22.18,259608.0
2017-05-15 15:20:00,25.39,25.41,25.39,25.4,311985.0,22.18,22.1975,22.18,22.1888,311985.0
2017-05-15 15:30:00,25.4,25.41,25.4,25.4,395514.0,22.1888,22.1975,22.1888,22.1888,395514.0
2017-05-15 15:40:00,25.4,25.43,25.39,25.42,917283.0,22.1888,22.215,22.18,22.2062,917283.0
2017-05-15 15:50:00,25.42,25.45,25.42,25.43,2284416.0,22.2062,22.2324,22.2062,22.215,2284416.0
2017-05-16 09:30:00,25.4,25.42,25.29,25.34,1215558.0,22.1888,22.2062,22.0927,22.1364,1215558.0
2017-05-16 09:40:00,25.34,25.34,25.24,25.25,988830.0,22.1364,22.1364,22.049,22.0577,988830.0
2017-05-16 09:50:00,25.25,25.26,25.2,25.25,1241817.0,22.0577,22.0665,22.0141,22.0577,1241817.0
2017-05-16 10:00:00,25.25,25.27,25.23,25.26,578277.0,22.0577,22.0752,22.0403,22.0665,578277.0
2017-05-16 10:10:00,25.25,25.26,25.21,25.22,493524.0,22.0577,22.0665,22.0228,22.0315,493524.0
2017-05-16 10:20:00,25.22,25.22,25.12,25.14,719841.0,22.0315,22.0315,21.9442,21.9616,719841.0
2017-05-16 10:30:00,25.14,25.15,25.1,25.11,744039.0,21.9616,21.9704,21.9267,21.9354,744039.0
2017-05-16 10:40:00,25.11,25.11,25.06,25.09,746004.0,21.9354,21.9354,21.8918,21.918,746004.0
2017-05-16 10:50:00,25.09,25.12,25.08,25.11,343269.0,21.918,21.9442,21.9092,21.9354,343269.0
2017-05-16 11:00:00,25.11,25.16,25.11,25.16,507018.0,21.9354,21.9791,21.9354,21.9791,507018.0
2017-05-16 11:10:00,25.16,25.18,25.15,25.17,423534.0,21.9791,21.9966,21.9704,21.9878,423534.0
2017-05-16 11:20:00,25.18,25.19,25.15,25.16,341922.0,21.9966,22.0053,21.9704,21.9791,341922.0
2017-05-16 11:30:00,25.16,25.17,25.13,25.17,349926.0,21.9791,21.9878,21.9529,21.9878,349926.0
2017-05-16 11:40:00,25.17,25.18,25.15,25.18,309393.0,21.9878,21.9966,21.9704,21.9966,309393.0
2017-05-16 11:50:00,25.18,25.2,25.17,25.17,475179.0,21.9966,22.0141,21.9878,21.9878,475179.0
2017-05-16 12:00:00,25.17,25.18,25.15,25.16,262761.0,21.9878,21.9966,21.9704,21.9791,262761.0
2017-05-16 12:10:00,25.16,25.17,25.14,25.17,259143.0,21.9791,21.9878,21.9616,21.9878,259143.0
2017-05-16 12:20:00,25.17,25.19,25.17,25.18,280785.0,21.9878,22.0053,21.9878,21.9966,280785.0
2017-05-16 12:30:00,25.18,25.2,25.18,25.18,478746.0,21.9966,22.0141,21.9966,21.9966,478746.0
2017-05-16 12:40:00,25.18,25.21,25.18,25.2,280863.0,21.9966,22.0228,21.9966,22.0141,280863.0
2017-05-16 12:50:00,25.2,25.2,25.18,25.19,295659.0,22.0141,22.0141,21.9966,22.0053,295659.0
2017-05-16 13:00:00,25.19,25.19,25.14,25.14,290682.0,22.0053,22.0053,21.9616,21.9616,290682.0
2017-05-16 13:10:00,25.14,25.18,25.14,25.14,280101.0,21.9616,21.9966,21.9616,21.9616,280101.0
2017-05-16 13:20:00,25.14,25.14,25.12,25.14,222129.0,21.9616,21.9616,21.9442,21.9616,222129.0
2017-05-16 13:30:00,25.14,25.15,25.13,25.14,222639.0,21.9616,21.9704,21.9529,21.9616,222639.0
2017-05-16 13:40:00,25.14,25.14,25.12,25.12,301518.0,21.9616,21.9616,21.9442,21.9442,301518.0
2017-05-16 13:50:00,25.12,25.13,25.1,25.1,309666.0,21.9442,21.9529,21.9267,21.9267,309666.0
2017-05-16 14:00:00,25.1,25.12,25.1,25.11,236715.0,21.9267,21.9442,21.9267,21.9354,236715.0
2017-05-16 14:10:00,25.11,25.14,25.11,25.13,280968.0,21.9354,21.9616,21.9354,21.9529,280968.0
2017-05-16 14:20:00,25.13,25.13,25.09,25.1,392946.0,21.9529,21.9529,21.918,21.9267,392946.0
2017-05-16 14:30:00,25.1,25.13,25.09,25.12,293280.0,21.9267,21.9529,21.918,21.9442,293280.0
2017-05-16 14:40:00,25.12,25.13,25.08,25.09,337470.0,21.9442,21.9529,21.9092,21.918,337470.0
2017-05-16 14:50:00,25.09,25.09,25.06,25.06,622188.0,21.918,21.918,21.8918,21.8918,622188.0
2017-05-16 15:00:00,25.06,25.08,25.06,25.06,441438.0,21.8918,21.9092,21.8918,21.8918,441438.0
2017-05-16 15:10:00,25.06,25.07,25.05,25.06,492978.0,21.8918,21.9005,21.883,21.8918,492978.0
2017-05-16 15:20:00,25.06,25.08,25.06,25.07,455166.0,21.8918,21.9092,21.8918,21.9005,455166.0
2017-05-16 15:30:00,25.07,25.07,25.03,25.03,570267.0,21.9005,21.9005,21.8655,21.8655,570267.0
2017-05-16 15:40:00,25.04,25.08,25.03,25.04,1314783.0,21.8743,21.9092,21.8655,21.8743,1314783.0
2017-05-16 15:50:00,25.04,25.06,25.03,25.04,1893702.0,21.8743,21.8918,21.8655,21.8743,1893702.0
2017-05-17 09:30:00,25.02,25.2,25.02,25.13,1313427.0,21.8568,22.0141,21.8568,21.9529,1313427.0
2017-05-17 09:40:00,25.13,25.13,25.0,25.01,955914.0,21.9529,21.9529,21.8393,21.8481,955914.0
2017-05-17 09:50:00,25.02,25.11,25.01,25.03,1282941.0,21.8568,21.9354,21.8481,21.8655,1282941.0
2017-05-17 10:00:00,25.03,25.24,25.02,25.22,1087527.0,21.8655,22.049,21.8568,22.0315,1087527.0
2017-05-17 10:10:00,25.22,25.22,25.1,25.19,790098.0,22.0315,22.0315,21.9267,22.0053,790098.0
2017-05-17 10:20:00,25.19,25.19,25.14,25.18,634194.0,22.0053,22.0053,21.9616,21.9966,634194.0
2017-05-17 10:30:00,25.18,25.21,25.14,25.16,1073541.0,21.9966,22.0228,21.9616,21.9791,1073541.0
2017-05-17 10:40:00,25.16,25.19,25.08,25.08,832911.0,21.9791,22.0053,21.9092,21.9092,832911.0
2017-05-17 10:50:00,25.08,25.09,25.03,25.05,550770.0,21.9092,21.918,21.8655,21.883,550770.0
2017-05-17 11:00:00,25.05,25.09,25.04,25.07,477906.0,21.883,21.918,21.8743,21.9005,477906.0
2017-05-17 11:10:00,25.07,25.07,25.04,25.06,469518.0,21.9005,21.9005,21.8743,21.8918,469518.0
2017-05-17 11:20:00,25.06,25.07,25.01,25.05,565941.0,21.8918,21.9005,21.8481,21.883,565941.0
2017-05-17 11:30:00,25.06,25.06,25.03,25.04,411480.0,21.8918,21.8918,21.8655,21.8743,411480.0
2017-05-17 11:40:00,25.04,25.11,25.04,25.1,447006.0,21.8743,21.9354,21.8743,21.9267,447006.0
2017-05-17 11:50:00,25.1,25.11,25.04,25.07,347250.0,21.9267,21.9354,21.8743,21.9005,347250.0
2017-05-17 12:00:00,25.07,25.08,25.05,25.06,413478.0,21.9005,21.9092,21.883,21.8918,413478.0
2017-05-17 12:10:00,25.06,25.09,25.05,25.08,461880.0,21.8918,21.918,21.883,21.9092,461880.0
2017-05-17 12:20:00,25.08,25.1,25.07,25.09,229380.0,21.9092,21.9267,21.9005,21.918,229380.0
2017-05-17 12:30:00,25.09,25.13,25.09,25.11,355971.0,21.918,21.9529,21.918,21.9354,355971.0
2017-05-17 12:40:00,25.11,25.12,25.07,25.08,567252.0,21.9354,21.9442,21.9005,21.9092,567252.0
2017-05-17 12:50:00,25.08,25.11,25.06,25.08,580275.0,21.9092,21.9354,21.8918,21.9092,580275.0
2017-05-17 13:00:00,25.09,25.1,25.08,25.1,226518.0,21.918,21.9267,21.9092,21.9267,226518.0
2017-05-17 13:10:00,25.1,25.1,25.06,25.06,409251.0,21.9267,21.9267,21.8918,21.8918,409251.0
2017-05-17 13:20:00,25.06,25.07,25.05,25.07,268833.0,21.8918,21.9005,21.883,21.9005,268833.0
2017-05-17 13:30:00,25.07,25.07,25.03,25.05,296532.0,21.9005,21.9005,21.8655,21.883,296532.0
2017-05-17 13:40:00,25.05,25.05,25.02,25.05,306819.0,21.883,21.883,21.8568,21.883,306819.0
2017-05-17 13:50:00,25.05,25.05,25.03,25.04,408771.0,21.883,21.883,21.8655,21.8743,408771.0
2017-05-17 14:00:00,25.04,25.07,25.04,25.06,359622.0,21.8743,21.9005,21.8743,21.8918,359622.0
2017-05-17 14:10:00,25.06,25.06,25.02,25.05,514269.0,21.8918,21.8918,21.8568,21.883,514269.0
2017-05-17 14:20:00,25.05,25.05,25.02,25.02,624294.0,21.883,21.883,21.8568,21.8568,624294.0
2017-05-17 14:30:00,25.03,25.05,25.01,25.01,554547.0,21.8655,21.883,21.8481,21.8481,554547.0
2017-05-17 14:40:00,25.01,25.02,24.99,25.02,1639359.0,21.8481,21.8568,21.8306,21.8568,1639359.0
2017-05-17 14:50:00,25.02,25.07,25.02,25.07,493905.0,21.8568,21.9005,21.8568,21.9005,493905.0
2017-05-17 15:00:00,25.07,25.11,25.05,25.1,555918.0,21.9005,21.9354,21.883,21.9267,555918.0
2017-05-17 15:10:00,25.1,25.13,25.1,25.11,977646.0,21.9267,21.9529,21.9267,21.9354,977646.0
2017-05-17 15:20:00,25.11,25.14,25.11,25.13,798369.0,21.9354,21.9616,21.9354,21.9529,798369.0
2017-05-17 15:30:00,25.13,25.17,25.13,25.14,646221.0,21.9529,21.9878,21.9529,21.9616,646221.0
2017-05-17 15:40:00,25.14,25.16,25.08,25.1,1035315.0,21.9616,21.9791,21.9092,21.9267,1035315.0
2017-05-17 15:50:00,25.1,25.11,25.04,25.05,2077536.0,21.9267,21.9354,21.8743,21.883,2077536.0
2017-05-18 09:30:00,25.63,25.76,25.42,25.63,5348505.0,22.3897,22.5033,22.2062,22.3897,5348505.0
2017-05-18 09:40:00,25.63,25.65,25.38,25.45,2294205.0,22.3897,22.4072,22.1713,22.2324,2294205.0
2017-05-18 09:50:00,25.45,25.56,25.41,25.5,2009874.0,22.2324,22.3285,22.1975,22.2761,2009874.0
2017-05-18 10:00:00,25.49,25.76,25.49,25.75,2559081.0,22.2674,22.5033,22.2674,22.4945,2559081.0
2017-05-18 10:10:00,25.75,25.83,25.7,25.75,2590599.0,22.4945,22.5644,22.4508,22.4945,2590599.0
2017-05-18 10:20:00,25.75,25.75,25.6,25.61,844290.0,22.4945,22.4945,22.3635,22.3722,844290.0
2017-05-18 10:30:00,25.61,25.66,25.48,25.49,1032093.0,22.3722,22.4159,22.2587,22.2674,1032093.0
2017-05-18 10:40:00,25.49,25.54,25.48,25.52,851841.0,22.2674,22.3111,22.2587,22.2936,851841.0
2017-05-18 10:50:00,25.52,25.63,25.49,25.61,743151.0,22.2936,22.3897,22.2674,22.3722,743151.0
2017-05-18 11:00:00,25.61,25.65,25.59,25.62,932682.0,22.3722,22.4072,22.3547,22.381,932682.0
2017-05-18 11:10:00,25.62,25.67,25.62,25.66,667389.0,22.381,22.4246,22.381,22.4159,667389.0
2017-05-18 11:20:00,25.66,25.73,25.65,25.68,1097367.0,22.4159,22.477,22.4072,22.4334,1097367.0
2017-05-18 11:30:00,25.68,25.72,25.67,25.7,588243.0,22.4334,22.4683,22.4246,22.4508,588243.0
2017-05-18 11:40:00,25.69,25.75,25.68,25.73,946971.0,22.4421,22.4945,22.4334,22.477,946971.0
2017-05-18 11:50:00,25.73,25.73,25.68,25.68,802701.0,22.477,22.477,22.4334,22.4334,802701.0
2017-05-18 12:00:00,25.69,25.71,25.65,25.66,709281.0,22.4421,22.4596,22.4072,22.4159,709281.0
2017-05-18 12:10:00,25.66,25.67,25.55,25.6,1187409.0,22.4159,22.4246,22.3198,22.3635,1187409.0
2017-05-18 12:20:00,25.59,25.65,25.59,25.65,536322.0,22.3547,22.4072,22.3547,22.4072,536322.0
2017-05-18 12:30:00,25.65,25.68,25.64,25.67,479628.0,22.4072,22.4334,22.3984,22.4246,479628.0
2017-05-18 12:40:00,25.67,25.69,25.65,25.67,564789.0,22.4246,22.4421,22.4072,22.4246,564789.0
2017-05-18 12:50:00,25.66,25.69,25.64,25.67,535815.0,22.4159,22.4421,22.3984,22.4246,535815.0
2017-05-18 13:00:00,25.66,25.68,25.64,25.65,609579.0,22.4159,22.4334,22.3984,22.4072,609579.0
2017-05-18 13:10:00,25.65,25.68,25.65,25.68,403641.0,22.4072,22.4334,22.4072,22.4334,403641.0
2017-05-18 13:20:00,25.68,25.71,25.65,25.71,586965.0,22.4334,22.4596,22.4072,22.4596,586965.0
2017-05-18 13:30:00,25.71,25.75,25.7,25.74,1104096.0,22.4596,22.4945,22.4508,22.4858,1104096.0
2017-05-18 13:40:00,25.74,25.78,25.73,25.77,935193.0,22.4858,22.5207,22.477,22.512,935193.0
2017-05-18 13:50:00,25.78,25.8,25.76,25.77,514665.0,22.5207,22.5382,22.5033,22.512,514665.0
2017-05-18 14:00:00,25.77,25.85,25.77,25.83,881232.0,22.512,22.5819,22.512,22.5644,881232.0
2017-05-18 14:10:00,25.82,25.85,25.79,25.82,1959858.0,22.5557,22.5819,22.5295,22.5557,1959858.0
2017-05-18 14:20:00,25.82,25.85,25.82,25.85,475170.0,22.5557,22.5819,22.5557,22.5819,475170.0
2017-05-18 14:30:00,25.85,25.89,25.82,25.84,642702.0,22.5819,22.6168,22.5557,22.5731,642702.0
2017-05-18 14:40:00,25.84,25.84,25.81,25.83,883560.0,22.5731,22.5731,22.5469,22.5644,883560.0
2017-05-18 14:50:00,25.83,25.85,25.79,25.8,645303.0,22.5644,22.5819,22.5295,22.5382,645303.0
2017-05-18 15:00:00,25.8,25.83,25.79,25.83,774675.0,22.5382,22.5644,22.5295,22.5644,774675.0
2017-05-18 15:10:00,25.83,25.83,25.8,25.83,642159.0,22.5644,22.5644,22.5382,22.5644,642159.0
2017-05-18 15:20:00,25.83,25.85,25.81,25.82,773262.0,22.5644,22.5819,22.5469,22.5557,773262.0
2017-05-18 15:30:00,25.82,25.83,25.78,25.83,1051767.0,22.5557,22.5644,22.5207,22.5644,1051767.0
2017-05-18 15:40:00,25.83,25.86,25.82,25.84,3754905.0,22.5644,22.5906,22.5557,22.5731,3754905.0
2017-05-18 15:50:00,25.84,25.87,25.82,25.85,5567592.0,22.5731,22.5993,22.5557,22.5819,5567592.0
2017-05-19 09:30:00,25.99,26.25,25.92,26.21,4700478.0,22.7042,22.9313,22.643,22.8964,4700478.0
2017-05-19 09:40:00,26.21,26.21,26.12,26.17,2158260.0,22.8964,22.8964,22.8177,22.8614,2158260.0
2017-05-19 09:50:00,26.17,26.2,26.15,26.19,1236882.0,22.8614,22.8876,22.8439,22.8789,1236882.0
2017-05-19 10:00:00,26.19,26.2,26.13,26.15,1417308.0,22.8789,22.8876,22.8265,22.8439,1417308.0
2017-05-19 10:10:00,26.15,26.2,26.15,26.16,1238430.0,22.8439,22.8876,22.8439,22.8527,1238430.0
2017-05-19 10:20:00,26.16,26.24,26.13,26.24,1826562.0,22.8527,22.9226,22.8265,22.9226,1826562.0
2017-05-19 10:30:00,26.24,26.28,26.21,26.22,1109691.0,22.9226,22.9575,22.8964,22.9051,1109691.0
2017-05-19 10:40:00,26.21,26.23,26.18,26.2,511980.0,22.8964,22.9138,22.8702,22.8876,511980.0
2017-05-19 10:50:00,26.2,26.28,26.2,26.28,791580.0,22.8876,22.9575,22.8876,22.9575,791580.0
2017-05-19 11:00:00,26.28,26.3,26.25,26.29,1194348.0,22.9575,22.975,22.9313,22.9662,1194348.0
2017-05-19 11:10:00,26.29,26.3,26.26,26.28,814758.0,22.9662,22.975,22.94,22.9575,814758.0
2017-05-19 11:20:00,26.28,26.28,26.19,26.23,1038444.0,22.9575,22.9575,22.8789,22.9138,1038444.0
2017-05-19 11:30:00,26.23,26.26,26.21,26.25,729942.0,22.9138,22.94,22.8964,22.9313,729942.0
2017-05-19 11:40:00,26.25,26.26,26.23,26.24,567492.0,22.9313,22.94,22.9138,22.9226,567492.0
2017-05-19 11:50:00,26.24,26.3,26.24,26.3,912576.0,22.9226,22.975,22.9226,22.975,912576.0
2017-05-19 12:00:00,26.3,26.3,26.26,26.3,698202.0,22.975,22.975,22.94,22.975,698202.0
2017-05-19 12:10:00,26.29,26.32,26.29,26.3,612063.0,22.9662,22.9925,22.9662,22.975,612063.0
2017-05-19 12:20:00,26.3,26.38,26.3,26.38,1255743.0,22.975,23.0449,22.975,23.0449,1255743.0
2017-05-19 12:30:00,26.38,26.48,26.36,26.43,1728732.0,23.0449,23.1322,23.0274,23.0885,1728732.0
2017-05-19 12:40:00,26.43,26.43,26.38,26.39,937284.0,23.0885,23.0885,23.0449,23.0536,937284.0
2017-05-19 12:50:00,26.39,26.39,26.31,26.31,915423.0,23.0536,23.0536,22.9837,22.9837,915423.0
2017-05-19 13:00:00,26.31,26.34,26.29,26.3,917748.0,22.9837,23.0099,22.9662,22.975,917748.0
2017-05-19 13:10:00,26.31,26.33,26.25,26.26,714954.0,22.9837,23.0012,22.9313,22.94,714954.0
2017-05-19 13:20:00,26.26,26.28,26.25,26.26,688338.0,22.94,22.9575,22.9313,22.94,688338.0
2017-05-19 13:30:00,26.26,26.27,26.24,26.25,1144608.0,22.94,22.9488,22.9226,22.9313,1144608.0
2017-05-19 13:40:00,26.25,26.29,26.24,26.27,721047.0,22.9313,22.9662,22.9226,22.9488,721047.0
2017-05-19 13:50:00,26.27,26.28,26.25,26.27,515724.0,22.9488,22.9575,22.9313,22.9488,515724.0
2017-05-19 14:00:00,26.27,26.29,26.26,26.27,666567.0,22.9488,22.9662,22.94,22.9488,666567.0
2017-05-19 14:10:00,26.27,26.27,26.25,26.25,607980.0,22.9488,22.9488,22.9313,22.9313,607980.0
2017-05-19 14:20:00,26.25,26.27,26.24,26.26,660609.0,22.9313,22.9488,22.9226,22.94,660609.0
2017-05-19 14:30:00,26.26,26.27,26.25,26.27,743970.0,22.94,22.9488,22.9313,22.9488,743970.0
2017-05-19 14:40:00,26.27,26.29,26.26,26.27,531189.0,22.9488,22.9662,22.94,22.9488,531189.0
2017-05-19 14:50:00,26.27,26.29,26.27,26.28,664704.0,22.9488,22.9662,22.9488,22.9575,664704.0
2017-05-19 15:00:00,26.28,26.3,26.25,26.25,786033.0,22.9575,22.975,22.9313,22.9313,786033.0
2017-05-19 15:10:00,26.25,26.26,26.24,26.24,1285296.0,22.9313,22.94,22.9226,22.9226,1285296.0
2017-05-19 15:20:00,26.24,26.26,26.23,26.26,820281.0,22.9226,22.94,22.9138,22.94,820281.0
2017-05-19 15:30:00,26.26,26.32,26.25,26.31,1228884.0,22.94,22.9925,22.9313,22.9837,1228884.0
2017-05-19 15:40:00,26.31,26.31,26.27,26.3,1286493.0,22.9837,22.9837,22.9488,22.975,1286493.0
2017-05-19 15:50:00,26.3,26.35,26.26,26.27,4193244.0,22.975,23.0187,22.94,22.9488,4193244.0
2017-05-22 09:30:00,26.22,26.33,26.22,26.3,1462983.0,22.9051,23.0012,22.9051,22.975,1462983.0
2017-05-22 09:40:00,26.3,26.32,26.2,26.24,1353570.0,22.975,22.9925,22.8876,22.9226,1353570.0
2017-05-22 09:50:00,26.24,26.25,26.16,26.18,669999.0,22.9226,22.9313,22.8527,22.8702,669999.0
2017-05-22 10:00:00,26.19,26.2,26.15,26.15,648078.0,22.8789,22.8876,22.8439,22.8439,648078.0
2017-05-22 10:10:00,26.16,26.18,26.12,26.15,714456.0,22.8527,22.8702,22.8177,22.8439,714456.0
2017-05-22 10:20:00,26.15,26.16,26.11,26.12,611415.0,22.8439,22.8527,22.809,22.8177,611415.0
2017-05-22 10:30:00,26.12,26.14,26.1,26.12,795867.0,22.8177,22.8352,22.8003,22.8177,795867.0
2017-05-22 10:40:00,26.12,26.19,26.12,26.17,696237.0,22.8177,22.8789,22.8177,22.8614,696237.0
2017-05-22 10:50:00,26.18,26.22,26.18,26.19,417246.0,22.8702,22.9051,22.8702,22.8789,417246.0
2017-05-22 11:00:00,26.19,26.24,26.19,26.23,434436.0,22.8789,22.9226,22.8789,22.9138,434436.0
2017-05-22 11:10:00,26.23,26.28,26.23,26.27,634497.0,22.9138,22.9575,22.9138,22.9488,634497.0
2017-05-22 11:20:00,26.27,26.28,26.25,26.26,304719.0,22.9488,22.9575,22.9313,22.94,304719.0
2017-05-22 11:30:00,26.26,26.27,26.23,26.23,288645.0,22.94,22.9488,22.9138,22.9138,288645.0
2017-05-22 11:40:00,26.24,26.24,26.21,26.21,304152.0,22.9226,22.9226,22.8964,22.8964,304152.0
2017-05-22 11:50:00,26.21,26.24,26.2,26.23,324288.0,22.8964,22.9226,22.8876,22.9138,324288.0
2017-05-22 12:00:00,26.24,26.25,26.22,26.23,260553.0,22.9226,22.9313,22.9051,22.9138,260553.0
2017-05-22 12:10:00,26.23,26.25,26.23,26.24,305997.0,22.9138,22.9313,22.9138,22.9226,305997.0
2017-05-22 12:20:00,26.24,26.25,26.22,26.22,267297.0,22.9226,22.9313,22.9051,22.9051,267297.0
2017-05-22 12:30:00,26.23,26.24,26.21,26.22,221112.0,22.9138,22.9226,22.8964,22.9051,221112.0
2017-05-22 12:40:00,26.22,26.22,26.2,26.2,271518.0,22.9051,22.9051,22.8876,22.8876,271518.0
2017-05-22 12:50:00,26.2,26.21,26.19,26.19,364899.0,22.8876,22.8964,22.8789,22.8789,364899.0
2017-05-22 13:00:00,26.19,26.22,26.19,26.21,196776.0,22.8789,22.9051,22.8789,22.8964,196776.0
2017-05-22 13:10:00,26.21,26.23,26.21,26.22,230001.0,22.8964,22.9138,22.8964,22.9051,230001.0
2017-05-22 13:20:00,26.22,26.23,26.21,26.21,275667.0,22.9051,22.9138,22.8964,22.8964,275667.0
2017-05-22 13:30:00,26.21,26.22,26.19,26.19,322797.0,22.8964,22.9051,22.8789,22.8789,322797.0
2017-05-22 13:40:00,26.19,26.2,26.17,26.18,423693.0,22.8789,22.8876,22.8614,22.8702,423693.0
2017-05-22 13:50:00,26.18,26.22,26.17,26.21,439332.0,22.8702,22.9051,22.8614,22.8964,439332.0
2017-05-22 14:00:00,26.21,26.23,26.19,26.23,364077.0,22.8964,22.9138,22.8789,22.9138,364077.0
2017-05-22 14:10:00,26.23,26.24,26.22,26.23,439302.0,22.9138,22.9226,22.9051,22.9138,439302.0
2017-05-22 14:20:00,26.23,26.24,26.21,26.22,288705.0,22.9138,22.9226,22.8964,22.9051,288705.0
2017-05-22 14:30:00,26.22,26.23,26.2,26.2,305007.0,22.9051,22.9138,22.8876,22.8876,305007.0
2017-05-22 14:40:00,26.2,26.21,26.18,26.19,289101.0,22.8876,22.8964,22.8702,22.8789,289101.0
2017-05-22 14:50:00,26.19,26.21,26.18,26.2,275244.0,22.8789,22.8964,22.8702,22.8876,275244.0
2017-05-22 15:00:00,26.2,26.22,26.19,26.2,397173.0,22.8876,22.9051,22.8789,22.8876,397173.0
2017-05-22 15:10:00,26.2,26.22,26.19,26.21,400857.0,22.8876,22.9051,22.8789,22.8964,400857.0
2017-05-22 15:20:00,26.21,26.22,26.2,26.21,372204.0,22.8964,22.9051,22.8876,22.8964,372204.0
2017-05-22 15:30:00,26.21,26.21,26.19,26.21,501315.0,22.8964,22.8964,22.8789,22.8964,501315.0
2017-05-22 15:40:00,26.21,26.23,26.19,26.19,898329.0,22.8964,22.9138,22.8789,22.8789,898329.0
2017-05-22 15:50:00,26.2,26.22,26.17,26.18,2473623.0,22.8876,22.9051,22.8614,22.8702,2473623.0
2017-05-23 09:30:00,26.19,26.24,26.18,26.19,932679.0,22.8789,22.9226,22.8702,22.8789,932679.0
2017-05-23 09:40:00,26.2,26.27,26.17,26.23,766656.0,22.8876,22.9488,22.8614,22.9138,766656.0
2017-05-23 09:50:00,26.23,26.3,26.22,26.28,452751.0,22.9138,22.975,22.9051,22.9575,452751.0
2017-05-23 10:00:00,26.28,26.28,26.23,26.26,396693.0,22.9575,22.9575,22.9138,22.94,396693.0
2017-05-23 10:10:00,26.26,26.27,26.23,26.24,657366.0,22.94,22.9488,22.9138,22.9226,657366.0
2017-05-23 10:20:00,26.24,26.28,26.24,26.27,344250.0,22.9226,22.9575,22.9226,22.9488,344250.0
2017-05-23 10:30:00,26.27,26.3,26.26,26.28,494568.0,22.9488,22.975,22.94,22.9575,494568.0
2017-05-23 10:40:00,26.29,26.29,26.26,26.26,317262.0,22.9662,22.9662,22.94,22.94,317262.0
2017-05-23 10:50:00,26.26,26.27,26.25,26.26,392175.0,22.94,22.9488,22.9313,22.94,392175.0
2017-05-23 11:00:00,26.26,26.28,26.26,26.27,279399.0,22.94,22.9575,22.94,22.9488,279399.0
2017-05-23 11:10:00,26.27,26.28,26.26,26.27,283578.0,22.9488,22.9575,22.94,22.9488,283578.0
2017-05-23 11:20:00,26.27,26.3,26.27,26.29,446085.0,22.9488,22.975,22.9488,22.9662,446085.0
2017-05-23 11:30:00,26.29,26.3,26.27,26.28,350364.0,22.9662,22.975,22.9488,22.9575,350364.0
2017-05-23 11:40:00,26.28,26.3,26.28,26.29,405402.0,22.9575,22.975,22.9575,22.9662,405402.0
2017-05-23 11:50:00,26.29,26.3,26.28,26.29,319695.0,22.9662,22.975,22.9575,22.9662,319695.0
2017-05-23 12:00:00,26.29,26.32,26.27,26.3,451788.0,22.9662,22.9925,22.9488,22.975,451788.0
2017-05-23 12:10:00,26.3,26.3,26.27,26.28,283392.0,22.975,22.975,22.9488,22.9575,283392.0
2017-05-23 12:20:00,26.28,26.3,26.26,26.26,318507.0,22.9575,22.975,22.94,22.94,318507.0
2017-05-23 12:30:00,26.26,26.27,26.25,26.27,489075.0,22.94,22.9488,22.9313,22.9488,489075.0
2017-05-23 12:40:00,26.27,26.28,26.23,26.23,584052.0,22.9488,22.9575,22.9138,22.9138,584052.0
2017-05-23 12:50:00,26.23,26.27,26.23,26.26,689766.0,22.9138,22.9488,22.9138,22.94,689766.0
2017-05-23 13:00:00,26.26,26.27,26.24,26.25,235665.0,22.94,22.9488,22.9226,22.9313,235665.0
2017-05-23 13:10:00,26.25,26.28,26.25,26.27,173832.0,22.9313,22.9575,22.9313,22.9488,173832.0
2017-05-23 13:20:00,26.27,26.28,26.25,26.25,459831.0,22.9488,22.9575,22.9313,22.9313,459831.0
2017-05-23 13:30:00,26.25,26.28,26.25,26.27,234369.0,22.9313,22.9575,22.9313,22.9488,234369.0
2017-05-23 13:40:00,26.27,26.29,26.27,26.28,203196.0,22.9488,22.9662,22.9488,22.9575,203196.0
2017-05-23 13:50:00,26.28,26.28,26.26,26.26,258501.0,22.9575,22.9575,22.94,22.94,258501.0
2017-05-23 14:00:00,26.27,26.27,26.25,26.26,441588.0,22.9488,22.9488,22.9313,22.94,441588.0
2017-05-23 14:10:00,26.26,26.27,26.23,26.23,408765.0,22.94,22.9488,22.9138,22.9138,408765.0
2017-05-23 14:20:00,26.23,26.23,26.2,26.21,411534.0,22.9138,22.9138,22.8876,22.8964,411534.0
2017-05-23 14:30:00,26.21,26.22,26.19,26.21,541845.0,22.8964,22.9051,22.8789,22.8964,541845.0
2017-05-23 14:40:00,26.21,26.22,26.2,26.21,512622.0,22.8964,22.9051,22.8876,22.8964,512622.0
2017-05-23 14:50:00,26.21,26.23,26.2,26.22,461100.0,22.8964,22.9138,22.8876,22.9051,461100.0
2017-05-23 15:00:00,26.22,26.22,26.19,26.2,376920.0,22.9051,22.9051,22.8789,22.8876,376920.0
2017-05-23 15:10:00,26.21,26.21,26.19,26.2,452340.0,22.8964,22.8964,22.8789,22.8876,452340.0
2017-05-23 15:20:00,26.2,26.2,26.18,26.19,558636.0,22.8876,22.8876,22.8702,22.8789,558636.0
2017-05-23 15:30:00,26.19,26.2,26.16,26.17,733239.0,22.8789,22.8876,22.8527,22.8614,733239.0
2017-05-23 15:40:00,26.17,26.17,26.16,26.16,646665.0,22.8614,22.8614,22.8527,22.8527,646665.0
2017-05-23 15:50:00,26.16,26.17,26.15,26.16,1787544.0,22.8527,22.8614,22.8439,22.8527,1787544.0
2017-05-24 09:30:00,26.19,26.2,26.1,26.14,764463.0,22.8789,22.8876,22.8003,22.8352,764463.0
2017-05-24 09:40:00,26.14,26.14,26.07,26.14,628845.0,22.8352,22.8352,22.7741,22.8352,628845.0
2017-05-24 09:50:00,26.15,26.17,26.11,26.13,455364.0,22.8439,22.8614,22.809,22.8265,455364.0
2017-05-24 10:00:00,26.13,26.14,26.07,26.08,461862.0,22.8265,22.8352,22.7741,22.7828,461862.0
2017-05-24 10:10:00,26.08,26.09,26.05,26.08,752703.0,22.7828,22.7915,22.7566,22.7828,752703.0
2017-05-24 10:20:00,26.08,26.12,26.06,26.1,406863.0,22.7828,22.8177,22.7653,22.8003,406863.0
2017-05-24 10:30:00,26.1,26.12,26.08,26.1,363957.0,22.8003,22.8177,22.7828,22.8003,363957.0
2017-05-24 10:40:00,26.11,26.17,26.1,26.17,454191.0,22.809,22.8614,22.8003,22.8614,454191.0
2017-05-24 10:50:00,26.17,26.17,26.14,26.14,375450.0,22.8614,22.8614,22.8352,22.8352,375450.0
2017-05-24 11:00:00,26.14,26.14,26.11,26.12,339045.0,22.8352,22.8352,22.809,22.8177,339045.0
2017-05-24 11:10:00,26.12,26.14,26.12,26.14,285906.0,22.8177,22.8352,22.8177,22.8352,285906.0
2017-05-24 11:20:00,26.14,26.14,26.12,26.12,346302.0,22.8352,22.8352,22.8177,22.8177,346302.0
2017-05-24 11:30:00,26.12,26.17,26.12,26.15,585006.0,22.8177,22.8614,22.8177,22.8439,585006.0
2017-05-24 11:40:00,26.15,26.15,26.13,26.14,300216.0,22.8439,22.8439,22.8265,22.8352,300216.0
2017-05-24 11:50:00,26.14,26.14,26.07,26.08,1361601.0,22.8352,22.8352,22.7741,22.7828,1361601.0
2017-05-24 12:00:00,26.08,26.1,26.07,26.07,419133.0,22.7828,22.8003,22.7741,22.7741,419133.0
2017-05-24 12:10:00,26.07,26.1,26.05,26.08,474654.0,22.7741,22.8003,22.7566,22.7828,474654.0
2017-05-24 12:20:00,26.09,26.1,26.08,26.09,439857.0,22.7915,22.8003,22.7828,22.7915,439857.0
2017-05-24 12:30:00,26.09,26.11,26.08,26.09,426831.0,22.7915,22.809,22.7828,22.7915,426831.0
2017-05-24 12:40:00,26.09,26.09,26.07,26.08,230103.0,22.7915,22.7915,22.7741,22.7828,230103.0
2017-05-24 12:50:00,26.08,26.09,26.07,26.08,255507.0,22.7828,22.7915,22.7741,22.7828,255507.0
2017-05-24 13:00:00,26.08,26.1,26.08,26.09,493683.0,22.7828,22.8003,22.7828,22.7915,493683.0
2017-05-24 13:10:00,26.09,26.1,26.08,26.09,328536.0,22.7915,22.8003,22.7828,22.7915,328536.0
2017-05-24 13:20:00,26.09,26.1,26.08,26.09,201588.0,22.7915,22.8003,22.7828,22.7915,201588.0
2017-05-24 13:30:00,26.09,26.09,26.06,26.06,510120.0,22.7915,22.7915,22.7653,22.7653,510120.0
2017-05-24 13:40:00,26.07,26.09,26.06,26.07,325362.0,22.7741,22.7915,22.7653,22.7741,325362.0
2017-05-24 13:50:00,26.07,26.08,26.06,26.06,160515.0,22.7741,22.7828,22.7653,22.7653,160515.0
2017-05-24 14:00:00,26.06,26.08,26.05,26.08,492720.0,22.7653,22.7828,22.7566,22.7828,492720.0
2017-05-24 14:10:00,26.08,26.1,26.07,26.09,834216.0,22.7828,22.8003,22.7741,22.7915,834216.0
2017-05-24 14:20:00,26.09,26.1,26.08,26.09,429567.0,22.7915,22.8003,22.7828,22.7915,429567.0
2017-05-24 14:30:00,26.09,26.11,26.08,26.1,510918.0,22.7915,22.809,22.7828,22.8003,510918.0
2017-05-24 14:40:00,26.1,26.11,26.08,26.08,255870.0,22.8003,22.809,22.7828,22.7828,255870.0
2017-05-24 14:50:00,26.08,26.09,26.07,26.07,283779.0,22.7828,22.7915,22.7741,22.7741,283779.0
2017-05-24 15:00:00,26.08,26.09,26.07,26.08,354903.0,22.7828,22.7915,22.7741,22.7828,354903.0
2017-05-24 15:10:00,26.08,26.09,26.07,26.07,360594.0,22.7828,22.7915,22.7741,22.7741,360594.0
2017-05-24 15:20:00,26.07,26.08,26.06,26.07,413169.0,22.7741,22.7828,22.7653,22.7741,413169.0
2017-05-24 15:30:00,26.07,26.08,26.05,26.06,715788.0,22.7741,22.7828,22.7566,22.7653,715788.0
2017-05-24 15:40:00,26.07,26.09,26.06,26.07,840582.0,22.7741,22.7915,22.7653,22.7741,840582.0
2017-05-24 15:50:00,26.07,26.08,26.05,26.05,1610301.0,22.7741,22.7828,22.7566,22.7566,1610301.0
2017-05-25 09:30:00,26.12,26.28,26.11,26.27,1286334.0,22.8177,22.9575,22.809,22.9488,1286334.0
2017-05-25 09:40:00,26.27,26.27,26.14,26.15,556032.0,22.9488,22.9488,22.8352,22.8439,556032.0
2017-05-25 09:50:00,26.15,26.2,26.12,26.15,541974.0,22.8439,22.8876,22.8177,22.8439,541974.0
2017-05-25 10:00:00,26.15,26.18,26.12,26.15,389076.0,22.8439,22.8702,22.8177,22.8439,389076.0
2017-05-25 10:10:00,26.15,26.21,26.14,26.17,557823.0,22.8439,22.8964,22.8352,22.8614,557823.0
2017-05-25 10:20:00,26.17,26.18,26.13,26.14,332583.0,22.8614,22.8702,22.8265,22.8352,332583.0
2017-05-25 10:30:00,26.13,26.18,26.11,26.13,511119.0,22.8265,22.8702,22.809,22.8265,511119.0
2017-05-25 10:40:00,26.13,26.15,26.09,26.12,314499.0,22.8265,22.8439,22.7915,22.8177,314499.0
2017-05-25 10:50:00,26.12,26.14,26.07,26.1,334005.0,22.8177,22.8352,22.7741,22.8003,334005.0
2017-05-25 11:00:00,26.09,26.13,26.08,26.13,393117.0,22.7915,22.8265,22.7828,22.8265,393117.0
2017-05-25 11:10:00,26.13,26.16,26.1,26.1,340113.0,22.8265,22.8527,22.8003,22.8003,340113.0
2017-05-25 11:20:00,26.1,26.16,26.07,26.16,324204.0,22.8003,22.8527,22.7741,22.8527,324204.0
2017-05-25 11:30:00,26.16,26.17,26.13,26.14,328329.0,22.8527,22.8614,22.8265,22.8352,328329.0
2017-05-25 11:40:00,26.14,26.15,26.09,26.1,362586.0,22.8352,22.8439,22.7915,22.8003,362586.0
2017-05-25 11:50:00,26.1,26.13,26.1,26.1,341106.0,22.8003,22.8265,22.8003,22.8003,341106.0
2017-05-25 12:00:00,26.11,26.12,26.09,26.11,256041.0,22.809,22.8177,22.7915,22.809,256041.0
2017-05-25 12:10:00,26.11,26.12,26.1,26.12,382968.0,22.809,22.8177,22.8003,22.8177,382968.0
2017-05-25 12:20:00,26.12,26.16,26.12,26.14,216261.0,22.8177,22.8527,22.8177,22.8352,216261.0
2017-05-25 12:30:00,26.14,26.15,26.13,26.15,228252.0,22.8352,22.8439,22.8265,22.8439,228252.0
2017-05-25 12:40:00,26.15,26.15,26.13,26.13,195132.0,22.8439,22.8439,22.8265,22.8265,195132.0
2017-05-25 12:50:00,26.14,26.19,26.13,26.17,360600.0,22.8352,22.8789,22.8265,22.8614,360600.0
2017-05-25 13:00:00,26.18,26.21,26.17,26.18,354279.0,22.8702,22.8964,22.8614,22.8702,354279.0
2017-05-25 13:10:00,26.18,26.21,26.14,26.15,251445.0,22.8702,22.8964,22.8352,22.8439,251445.0
2017-05-25 13:20:00,26.15,26.16,26.14,26.15,178344.0,22.8439,22.8527,22.8352,22.8439,178344.0
2017-05-25 13:30:00,26.16,26.16,26.14,26.15,140754.0,22.8527,22.8527,22.8352,22.8439,140754.0
2017-05-25 13:40:00,26.15,26.18,26.15,26.17,159468.0,22.8439,22.8702,22.8439,22.8614,159468.0
2017-05-25 13:50:00,26.17,26.18,26.15,26.15,231471.0,22.8614,22.8702,22.8439,22.8439,231471.0
2017-05-25 14:00:00,26.15,26.16,26.13,26.13,257100.0,22.8439,22.8527,22.8265,22.8265,257100.0
2017-05-25 14:10:00,26.13,26.14,26.12,26.12,246150.0,22.8265,22.8352,22.8177,22.8177,246150.0
2017-05-25 14:20:00,26.12,26.14,26.12,26.12,285507.0,22.8177,22.8352,22.8177,22.8177,285507.0
2017-05-25 14:30:00,26.12,26.12,26.06,26.1,508545.0,22.8177,22.8177,22.7653,22.8003,508545.0
2017-05-25 14:40:00,26.09,26.1,26.08,26.08,373236.0,22.7915,22.8003,22.7828,22.7828,373236.0
2017-05-25 14:50:00,26.09,26.1,26.07,26.09,264921.0,22.7915,22.8003,22.7741,22.7915,264921.0
2017-05-25 15:00:00,26.09,26.1,26.06,26.09,402207.0,22.7915,22.8003,22.7653,22.7915,402207.0
2017-05-25 15:10:00,26.09,26.1,26.05,26.05,461676.0,22.7915,22.8003,22.7566,22.7566,461676.0
2017-05-25 15:20:00,26.05,26.09,26.05,26.08,378174.0,22.7566,22.7915,22.7566,22.7828,378174.0
2017-05-25 15:30:00,26.08,26.13,26.07,26.12,520401.0,22.7828,22.8265,22.7741,22.8177,520401.0
2017-05-25 15:40:00,26.12,26.16,26.12,26.15,714225.0,22.8177,22.8527,22.8177,22.8439,714225.0
2017-05-25 15:50:00,26.15,26.15,26.09,26.1,1790646.0,22.8439,22.8439,22.7915,22.8003,1790646.0
2017-05-26 09:30:00,26.12,26.18,26.08,26.09,894594.0,22.8177,22.8702,22.7828,22.7915,894594.0
2017-05-26 09:40:00,26.09,26.1,26.0,26.02,806613.0,22.7915,22.8003,22.7129,22.7304,806613.0
2017-05-26 09:50:00,26.02,26.08,25.99,26.06,561441.0,22.7304,22.7828,22.7042,22.7653,561441.0
2017-05-26 10:00:00,26.06,26.08,25.98,26.01,754083.0,22.7653,22.7828,22.6954,22.7216,754083.0
2017-05-26 10:10:00,26.01,26.07,26.01,26.06,757026.0,22.7216,22.7741,22.7216,22.7653,757026.0
2017-05-26 10:20:00,26.05,26.07,25.99,25.99,532578.0,22.7566,22.7741,22.7042,22.7042,532578.0
2017-05-26 10:30:00,25.99,26.03,25.98,26.03,456585.0,22.7042,22.7391,22.6954,22.7391,456585.0
2017-05-26 10:40:00,26.03,26.04,25.99,26.0,362034.0,22.7391,22.7479,22.7042,22.7129,362034.0
2017-05-26 10:50:00,26.0,26.0,25.93,25.94,568917.0,22.7129,22.7129,22.6518,22.6605,568917.0
2017-05-26 11:00:00,25.94,26.01,25.93,25.99,576660.0,22.6605,22.7216,22.6518,22.7042,576660.0
2017-05-26 11:10:00,25.99,26.0,25.97,25.97,369891.0,22.7042,22.7129,22.6867,22.6867,369891.0
2017-05-26 11:20:00,25.97,26.01,25.96,26.01,309492.0,22.6867,22.7216,22.678,22.7216,309492.0
2017-05-26 11:30:00,26.01,26.02,25.99,26.0,202278.0,22.7216,22.7304,22.7042,22.7129,202278.0
2017-05-26 11:40:00,26.0,26.01,26.0,26.0,132237.0,22.7129,22.7216,22.7129,22.7129,132237.0
2017-05-26 11:50:00,26.0,26.0,25.95,25.97,328602.0,22.7129,22.7129,22.6692,22.6867,328602.0
2017-05-26 12:00:00,25.98,25.99,25.97,25.99,169896.0,22.6954,22.7042,22.6867,22.7042,169896.0
2017-05-26 12:10:00,25.99,26.0,25.98,25.99,232248.0,22.7042,22.7129,22.6954,22.7042,232248.0
2017-05-26 12:20:00,25.99,26.01,25.99,26.01,191520.0,22.7042,22.7216,22.7042,22.7216,191520.0
2017-05-26 12:30:00,26.01,26.02,26.0,26.01,193008.0,22.7216,22.7304,22.7129,22.7216,193008.0
2017-05-26 12:40:00,26.01,26.02,26.0,26.01,212838.0,22.7216,22.7304,22.7129,22.7216,212838.0
2017-05-26 12:50:00,26.01,26.03,26.0,26.03,197019.0,22.7216,22.7391,22.7129,22.7391,197019.0
2017-05-26 13:00:00,26.03,26.04,26.01,26.02,342912.0,22.7391,22.7479,22.7216,22.7304,342912.0
2017-05-26 13:10:00,26.02,26.07,26.02,26.05,198696.0,22.7304,22.7741,22.7304,22.7566,198696.0
2017-05-26 13:20:00,26.05,26.05,26.03,26.04,193698.0,22.7566,22.7566,22.7391,22.7479,193698.0
2017-05-26 13:30:00,26.04,26.05,26.03,26.04,133920.0,22.7479,22.7566,22.7391,22.7479,133920.0
2017-05-26 13:40:00,26.04,26.04,26.0,26.0,260229.0,22.7479,22.7479,22.7129,22.7129,260229.0
2017-05-26 13:50:00,26.01,26.04,26.0,26.04,224703.0,22.7216,22.7479,22.7129,22.7479,224703.0
2017-05-26 14:00:00,26.04,26.04,26.01,26.02,287964.0,22.7479,22.7479,22.7216,22.7304,287964.0
2017-05-26 14:10:00,26.02,26.03,26.01,26.02,150285.0,22.7304,22.7391,22.7216,22.7304,150285.0
2017-05-26 14:20:00,26.02,26.04,26.02,26.04,198660.0,22.7304,22.7479,22.7304,22.7479,198660.0
2017-05-26 14:30:00,26.04,26.04,26.03,26.03,193839.0,22.7479,22.7479,22.7391,22.7391,193839.0
2017-05-26 14:40:00,26.04,26.05,26.03,26.05,278157.0,22.7479,22.7566,22.7391,22.7566,278157.0
2017-05-26 14:50:00,26.05,26.06,26.04,26.04,220989.0,22.7566,22.7653,22.7479,22.7479,220989.0
2017-05-26 15:00:00,26.05,26.05,26.02,26.02,323781.0,22.7566,22.7566,22.7304,22.7304,323781.0
2017-05-26 15:10:00,26.02,26.03,26.0,26.01,294792.0,22.7304,22.7391,22.7129,22.7216,294792.0
2017-05-26 15:20:00,26.01,26.03,26.0,26.02,279309.0,22.7216,22.7391,22.7129,22.7304,279309.0
2017-05-26 15:30:00,26.02,26.03,26.01,26.02,310125.0,22.7304,22.7391,22.7216,22.7304,310125.0
2017-05-26 15:40:00,26.02,26.03,26.01,26.02,438777.0,22.7304,22.7391,22.7216,22.7304,438777.0
2017-05-26 15:50:00,26.03,26.04,26.01,26.04,1601592.0,22.7391,22.7479,22.7216,22.7479,1601592.0
2017-05-30 09:30:00,25.97,26.1,25.97,26.01,845913.0,22.6867,22.8003,22.6867,22.7216,845913.0
2017-05-30 09:40:00,26.02,26.08,26.01,26.08,809169.0,22.7304,22.7828,22.7216,22.7828,809169.0
2017-05-30 09:50:00,26.08,26.09,26.02,26.04,393207.0,22.7828,22.7915,22.7304,22.7479,393207.0
2017-05-30 10:00:00,26.04,26.08,26.02,26.04,540018.0,22.7479,22.7828,22.7304,22.7479,540018.0
2017-05-30 10:10:00,26.04,26.05,26.01,26.02,380928.0,22.7479,22.7566,22.7216,22.7304,380928.0
2017-05-30 10:20:00,26.02,26.05,26.0,26.04,491847.0,22.7304,22.7566,22.7129,22.7479,491847.0
2017-05-30 10:30:00,26.04,26.07,26.04,26.07,421089.0,22.7479,22.7741,22.7479,22.7741,421089.0
2017-05-30 10:40:00,26.07,26.11,26.06,26.08,367827.0,22.7741,22.809,22.7653,22.7828,367827.0
2017-05-30 10:50:00,26.08,26.11,26.08,26.09,271515.0,22.7828,22.809,22.7828,22.7915,271515.0
2017-05-30 11:00:00,26.09,26.1,26.07,26.09,347811.0,22.7915,22.8003,22.7741,22.7915,347811.0
2017-05-30 11:10:00,26.09,26.11,26.09,26.09,286287.0,22.7915,22.809,22.7915,22.7915,286287.0
2017-05-30 11:20:00,26.09,26.12,26.09,26.12,251190.0,22.7915,22.8177,22.7915,22.8177,251190.0
2017-05-30 11:30:00,26.11,26.11,26.08,26.08,180255.0,22.809,22.809,22.7828,22.7828,180255.0
2017-05-30 11:40:00,26.08,26.08,26.06,26.08,276462.0,22.7828,22.7828,22.7653,22.7828,276462.0
2017-05-30 11:50:00,26.07,26.1,26.07,26.09,274503.0,22.7741,22.8003,22.7741,22.7915,274503.0
2017-05-30 12:00:00,26.1,26.11,26.09,26.1,183939.0,22.8003,22.809,22.7915,22.8003,183939.0
2017-05-30 12:10:00,26.1,26.11,26.08,26.09,134931.0,22.8003,22.809,22.7828,22.7915,134931.0
2017-05-30 12:20:00,26.08,26.11,26.08,26.11,183540.0,22.7828,22.809,22.7828,22.809,183540.0
2017-05-30 12:30:00,26.1,26.13,26.1,26.13,272700.0,22.8003,22.8265,22.8003,22.8265,272700.0
2017-05-30 12:40:00,26.13,26.13,26.08,26.08,166440.0,22.8265,22.8265,22.7828,22.7828,166440.0
2017-05-30 12:50:00,26.08,26.09,26.06,26.08,214218.0,22.7828,22.7915,22.7653,22.7828,214218.0
2017-05-30 13:00:00,26.08,26.09,26.07,26.07,166080.0,22.7828,22.7915,22.7741,22.7741,166080.0
2017-05-30 13:10:00,26.07,26.07,26.05,26.07,131433.0,22.7741,22.7741,22.7566,22.7741,131433.0
2017-05-30 13:20:00,26.07,26.07,26.05,26.05,152994.0,22.7741,22.7741,22.7566,22.7566,152994.0
2017-05-30 13:30:00,26.06,26.07,26.05,26.07,125151.0,22.7653,22.7741,22.7566,22.7741,125151.0
2017-05-30 13:40:00,26.07,26.07,26.06,26.07,136776.0,22.7741,22.7741,22.7653,22.7741,136776.0
2017-05-30 13:50:00,26.07,26.07,26.06,26.07,149799.0,22.7741,22.7741,22.7653,22.7741,149799.0
2017-05-30 14:00:00,26.07,26.08,26.06,26.07,164481.0,22.7741,22.7828,22.7653,22.7741,164481.0
2017-05-30 14:10:00,26.07,26.08,26.06,26.07,210423.0,22.7741,22.7828,22.7653,22.7741,210423.0
2017-05-30 14:20:00,26.07,26.07,26.05,26.05,167238.0,22.7741,22.7741,22.7566,22.7566,167238.0
2017-05-30 14:30:00,26.05,26.08,26.05,26.08,216609.0,22.7566,22.7828,22.7566,22.7828,216609.0
2017-05-30 14:40:00,26.08,26.09,26.05,26.07,393216.0,22.7828,22.7915,22.7566,22.7741,393216.0
2017-05-30 14:50:00,26.07,26.1,26.06,26.08,405201.0,22.7741,22.8003,22.7653,22.7828,405201.0
2017-05-30 15:00:00,26.09,26.11,26.08,26.09,408984.0,22.7915,22.809,22.7828,22.7915,408984.0
2017-05-30 15:10:00,26.1,26.12,26.09,26.1,391815.0,22.8003,22.8177,22.7915,22.8003,391815.0
2017-05-30 15:20:00,26.1,26.1,26.07,26.08,317841.0,22.8003,22.8003,22.7741,22.7828,317841.0
2017-05-30 15:30:00,26.08,26.11,26.08,26.1,288171.0,22.7828,22.809,22.7828,22.8003,288171.0
2017-05-30 15:40:00,26.1,26.11,26.1,26.1,269490.0,22.8003,22.809,22.8003,22.8003,269490.0
2017-05-30 15:50:00,26.1,26.1,26.05,26.05,1374702.0,22.8003,22.8003,22.7566,22.7566,1374702.0
2017-05-31 09:30:00,26.12,26.18,26.12,26.16,1107468.0,22.8177,22.8702,22.8177,22.8527,1107468.0
2017-05-31 09:40:00,26.16,26.21,26.11,26.19,661479.0,22.8527,22.8964,22.809,22.8789,661479.0
2017-05-31 09:50:00,26.19,26.24,26.18,26.22,859887.0,22.8789,22.9226,22.8702,22.9051,859887.0
2017-05-31 10:00:00,26.22,26.23,26.14,26.14,561132.0,22.9051,22.9138,22.8352,22.8352,561132.0
2017-05-31 10:10:00,26.14,26.21,26.14,26.21,533307.0,22.8352,22.8964,22.8352,22.8964,533307.0
2017-05-31 10:20:00,26.21,26.28,26.21,26.26,478695.0,22.8964,22.9575,22.8964,22.94,478695.0
2017-05-31 10:30:00,26.26,26.27,26.18,26.22,1204491.0,22.94,22.9488,22.8702,22.9051,1204491.0
2017-05-31 10:40:00,26.22,26.29,26.21,26.26,570987.0,22.9051,22.9662,22.8964,22.94,570987.0
2017-05-31 10:50:00,26.25,26.31,26.24,26.27,688833.0,22.9313,22.9837,22.9226,22.9488,688833.0
2017-05-31 11:00:00,26.27,26.29,26.25,26.27,413091.0,22.9488,22.9662,22.9313,22.9488,413091.0
2017-05-31 11:10:00,26.27,26.27,26.21,26.23,348693.0,22.9488,22.9488,22.8964,22.9138,348693.0
2017-05-31 11:20:00,26.23,26.24,26.2,26.22,381777.0,22.9138,22.9226,22.8876,22.9051,381777.0
2017-05-31 11:30:00,26.22,26.25,26.2,26.24,302856.0,22.9051,22.9313,22.8876,22.9226,302856.0
2017-05-31 11:40:00,26.24,26.27,26.24,26.25,349008.0,22.9226,22.9488,22.9226,22.9313,349008.0
2017-05-31 11:50:00,26.26,26.28,26.25,26.26,339891.0,22.94,22.9575,22.9313,22.94,339891.0
2017-05-31 12:00:00,26.26,26.27,26.23,26.23,338340.0,22.94,22.9488,22.9138,22.9138,338340.0
2017-05-31 12:10:00,26.23,26.23,26.19,26.19,252147.0,22.9138,22.9138,22.8789,22.8789,252147.0
2017-05-31 12:20:00,26.19,26.19,26.14,26.15,418905.0,22.8789,22.8789,22.8352,22.8439,418905.0
2017-05-31 12:30:00,26.16,26.16,26.11,26.13,553545.0,22.8527,22.8527,22.809,22.8265,553545.0
2017-05-31 12:40:00,26.13,26.15,26.12,26.14,184338.0,22.8265,22.8439,22.8177,22.8352,184338.0
2017-05-31 12:50:00,26.15,26.15,26.11,26.12,185973.0,22.8439,22.8439,22.809,22.8177,185973.0
2017-05-31 13:00:00,26.12,26.15,26.12,26.13,171864.0,22.8177,22.8439,22.8177,22.8265,171864.0
2017-05-31 13:10:00,26.13,26.15,26.1,26.1,263016.0,22.8265,22.8439,22.8003,22.8003,263016.0
2017-05-31 13:20:00,26.1,26.14,26.1,26.13,210225.0,22.8003,22.8352,22.8003,22.8265,210225.0
2017-05-31 13:30:00,26.14,26.14,26.11,26.12,173433.0,22.8352,22.8352,22.809,22.8177,173433.0
2017-05-31 13:40:00,26.12,26.12,26.09,26.11,241581.0,22.8177,22.8177,22.7915,22.809,241581.0
2017-05-31 13:50:00,26.11,26.13,26.1,26.11,220419.0,22.809,22.8265,22.8003,22.809,220419.0
2017-05-31 14:00:00,26.12,26.12,26.09,26.1,335421.0,22.8177,22.8177,22.7915,22.8003,335421.0
2017-05-31 14:10:00,26.1,26.11,26.07,26.1,315015.0,22.8003,22.809,22.7741,22.8003,315015.0
2017-05-31 14:20:00,26.1,26.12,26.09,26.11,302805.0,22.8003,22.8177,22.7915,22.809,302805.0
2017-05-31 14:30:00,26.11,26.15,26.11,26.15,277041.0,22.809,22.8439,22.809,22.8439,277041.0
2017-05-31 14:40:00,26.15,26.15,26.13,26.15,299946.0,22.8439,22.8439,22.8265,22.8439,299946.0
2017-05-31 14:50:00,26.15,26.15,26.14,26.15,260826.0,22.8439,22.8439,22.8352,22.8439,260826.0
2017-05-31 15:00:00,26.15,26.21,26.15,26.19,452784.0,22.8439,22.8964,22.8439,22.8789,452784.0
2017-05-31 15:10:00,26.2,26.22,26.19,26.2,266316.0,22.8876,22.9051,22.8789,22.8876,266316.0
2017-05-31 15:20:00,26.2,26.2,26.18,26.19,276687.0,22.8876,22.8876,22.8702,22.8789,276687.0
2017-05-31 15:30:00,26.19,26.2,26.17,26.17,325227.0,22.8789,22.8876,22.8614,22.8614,325227.0
2017-05-31 15:40:00,26.17,26.2,26.17,26.2,511986.0,22.8614,22.8876,22.8614,22.8876,511986.0
2017-05-31 15:50:00,26.2,26.23,26.17,26.2,1876479.0,22.8876,22.9138,22.8614,22.8876,1876479.0
2017-06-01 09:30:00,26.21,26.29,26.2,26.24,969219.0,22.8964,22.9662,22.8876,22.9226,969219.0
2017-06-01 09:40:00,26.24,26.32,26.22,26.3,523734.0,22.9226,22.9925,22.9051,22.975,523734.0
2017-06-01 09:50:00,26.3,26.37,26.28,26.35,713529.0,22.975,23.0361,22.9575,23.0187,713529.0
2017-06-01 10:00:00,26.35,26.38,26.31,26.36,628200.0,23.0187,23.0449,22.9837,23.0274,628200.0
2017-06-01 10:10:00,26.36,26.36,26.31,26.35,379683.0,23.0274,23.0274,22.9837,23.0187,379683.0
2017-06-01 10:20:00,26.35,26.4,26.3,26.3,463167.0,23.0187,23.0623,22.975,22.975,463167.0
2017-06-01 10:30:00,26.3,26.32,26.26,26.26,268356.0,22.975,22.9925,22.94,22.94,268356.0
2017-06-01 10:40:00,26.27,26.33,26.26,26.31,277344.0,22.9488,23.0012,22.94,22.9837,277344.0
2017-06-01 10:50:00,26.31,26.36,26.29,26.35,268932.0,22.9837,23.0274,22.9662,23.0187,268932.0
2017-06-01 11:00:00,26.35,26.39,26.35,26.38,473505.0,23.0187,23.0536,23.0187,23.0449,473505.0
2017-06-01 11:10:00,26.37,26.38,26.36,26.37,333024.0,23.0361,23.0449,23.0274,23.0361,333024.0
2017-06-01 11:20:00,26.37,26.39,26.36,26.38,312636.0,23.0361,23.0536,23.0274,23.0449,312636.0
2017-06-01 11:30:00,26.38,26.38,26.34,26.36,292185.0,23.0449,23.0449,23.0099,23.0274,292185.0
2017-06-01 11:40:00,26.36,26.38,26.35,26.37,209049.0,23.0274,23.0449,23.0187,23.0361,209049.0
2017-06-01 11:50:00,26.37,26.42,26.37,26.42,542934.0,23.0361,23.0798,23.0361,23.0798,542934.0
2017-06-01 12:00:00,26.41,26.43,26.39,26.4,441537.0,23.0711,23.0885,23.0536,23.0623,441537.0
2017-06-01 12:10:00,26.39,26.43,26.37,26.43,709953.0,23.0536,23.0885,23.0361,23.0885,709953.0
2017-06-01 12:20:00,26.43,26.44,26.38,26.39,281049.0,23.0885,23.0973,23.0449,23.0536,281049.0
2017-06-01 12:30:00,26.39,26.42,26.39,26.42,263646.0,23.0536,23.0798,23.0536,23.0798,263646.0
2017-06-01 12:40:00,26.43,26.44,26.41,26.42,366312.0,23.0885,23.0973,23.0711,23.0798,366312.0
2017-06-01 12:50:00,26.42,26.43,26.41,26.42,301239.0,23.0798,23.0885,23.0711,23.0798,301239.0
2017-06-01 13:00:00,26.42,26.46,26.41,26.44,197952.0,23.0798,23.1148,23.0711,23.0973,197952.0
2017-06-01 13:10:00,26.44,26.46,26.43,26.46,250053.0,23.0973,23.1148,23.0885,23.1148,250053.0
2017-06-01 13:20:00,26.46,26.47,26.45,26.47,356940.0,23.1148,23.1235,23.106,23.1235,356940.0
2017-06-01 13:30:00,26.47,26.49,26.47,26.49,389508.0,23.1235,23.141,23.1235,23.141,389508.0
2017-06-01 13:40:00,26.49,26.5,26.48,26.5,412383.0,23.141,23.1497,23.1322,23.1497,412383.0
2017-06-01 13:50:00,26.5,26.53,26.49,26.51,493368.0,23.1497,23.1759,23.141,23.1584,493368.0
2017-06-01 14:00:00,26.51,26.52,26.5,26.5,315516.0,23.1584,23.1672,23.1497,23.1497,315516.0
2017-06-01 14:10:00,26.5,26.54,26.5,26.53,475938.0,23.1497,23.1846,23.1497,23.1759,475938.0
2017-06-01 14:20:00,26.53,26.57,26.53,26.57,457098.0,23.1759,23.2108,23.1759,23.2108,457098.0
2017-06-01 14:30:00,26.57,26.57,26.52,26.53,693147.0,23.2108,23.2108,23.1672,23.1759,693147.0
2017-06-01 14:40:00,26.53,26.55,26.51,26.54,459771.0,23.1759,23.1934,23.1584,23.1846,459771.0
2017-06-01 14:50:00,26.54,26.55,26.53,26.53,373638.0,23.1846,23.1934,23.1759,23.1759,373638.0
2017-06-01 15:00:00,26.53,26.54,26.52,26.54,390081.0,23.1759,23.1846,23.1672,23.1846,390081.0
2017-06-01 15:10:00,26.54,26.55,26.52,26.54,399735.0,23.1846,23.1934,23.1672,23.1846,399735.0
2017-06-01 15:20:00,26.54,26.55,26.53,26.54,399387.0,23.1846,23.1934,23.1759,23.1846,399387.0
2017-06-01 15:30:00,26.53,26.59,26.53,26.57,827253.0,23.1759,23.2283,23.1759,23.2108,827253.0
2017-06-01 15:40:00,26.57,26.57,26.54,26.57,1136976.0,23.2108,23.2108,23.1846,23.2108,1136976.0
2017-06-01 15:50:00,26.57,26.6,26.55,26.6,2477079.0,23.2108,23.2371,23.1934,23.2371,2477079.0
2017-06-02 09:30:00,26.6,26.64,26.57,26.61,1137771.0,23.2371,23.272,23.2108,23.2458,1137771.0
2017-06-02 09:40:00,26.61,26.64,26.57,26.61,709722.0,23.2458,23.272,23.2108,23.2458,709722.0
2017-06-02 09:50:00,26.62,26.62,26.52,26.55,1315971.0,23.2545,23.2545,23.1672,23.1934,1315971.0
2017-06-02 10:00:00,26.55,26.58,26.53,26.53,377631.0,23.1934,23.2196,23.1759,23.1759,377631.0
2017-06-02 10:10:00,26.53,26.54,26.49,26.51,417081.0,23.1759,23.1846,23.141,23.1584,417081.0
2017-06-02 10:20:00,26.51,26.57,26.51,26.53,576444.0,23.1584,23.2108,23.1584,23.1759,576444.0
2017-06-02 10:30:00,26.52,26.55,26.52,26.53,417387.0,23.1672,23.1934,23.1672,23.1759,417387.0
2017-06-02 10:40:00,26.53,26.53,26.48,26.48,365016.0,23.1759,23.1759,23.1322,23.1322,365016.0
2017-06-02 10:50:00,26.48,26.51,26.47,26.51,689466.0,23.1322,23.1584,23.1235,23.1584,689466.0
2017-06-02 11:00:00,26.51,26.52,26.5,26.5,348678.0,23.1584,23.1672,23.1497,23.1497,348678.0
2017-06-02 11:10:00,26.5,26.51,26.5,26.5,498567.0,23.1497,23.1584,23.1497,23.1497,498567.0
2017-06-02 11:20:00,26.5,26.5,26.48,26.5,263040.0,23.1497,23.1497,23.1322,23.1497,263040.0
2017-06-02 11:30:00,26.5,26.51,26.49,26.5,329049.0,23.1497,23.1584,23.141,23.1497,329049.0
2017-06-02 11:40:00,26.5,26.51,26.49,26.5,343728.0,23.1497,23.1584,23.141,23.1497,343728.0
2017-06-02 11:50:00,26.5,26.51,26.49,26.5,325536.0,23.1497,23.1584,23.141,23.1497,325536.0
2017-06-02 12:00:00,26.5,26.5,26.47,26.47,290979.0,23.1497,23.1497,23.1235,23.1235,290979.0
2017-06-02 12:10:00,26.47,26.49,26.46,26.47,501738.0,23.1235,23.141,23.1148,23.1235,501738.0
2017-06-02 12:20:00,26.48,26.6,26.46,26.48,403134.0,23.1322,23.2371,23.1148,23.1322,403134.0
2017-06-02 12:30:00,26.48,26.49,26.47,26.49,321252.0,23.1322,23.141,23.1235,23.141,321252.0
2017-06-02 12:40:00,26.49,26.5,26.49,26.49,388068.0,23.141,23.1497,23.141,23.141,388068.0
2017-06-02 12:50:00,26.49,26.5,26.48,26.48,113430.0,23.141,23.1497,23.1322,23.1322,113430.0
2017-06-02 13:00:00,26.49,26.49,26.48,26.48,126696.0,23.141,23.141,23.1322,23.1322,126696.0
2017-06-02 13:10:00,26.48,26.49,26.48,26.48,227073.0,23.1322,23.141,23.1322,23.1322,227073.0
2017-06-02 13:20:00,26.48,26.52,26.48,26.5,616932.0,23.1322,23.1672,23.1322,23.1497,616932.0
2017-06-02 13:30:00,26.5,26.5,26.49,26.5,256020.0,23.1497,23.1497,23.141,23.1497,256020.0
2017-06-02 13:40:00,26.5,26.5,26.49,26.49,173697.0,23.1497,23.1497,23.141,23.141,173697.0
2017-06-02 13:50:00,26.49,26.49,26.47,26.47,240660.0,23.141,23.141,23.1235,23.1235,240660.0
2017-06-02 14:00:00,26.47,26.48,26.47,26.47,357963.0,23.1235,23.1322,23.1235,23.1235,357963.0
2017-06-02 14:10:00,26.47,26.48,26.47,26.48,256323.0,23.1235,23.1322,23.1235,23.1322,256323.0
2017-06-02 14:20:00,26.48,26.48,26.42,26.42,379860.0,23.1322,23.1322,23.0798,23.0798,379860.0
2017-06-02 14:30:00,26.42,26.45,26.41,26.43,605244.0,23.0798,23.106,23.0711,23.0885,605244.0
2017-06-02 14:40:00,26.43,26.44,26.42,26.42,530772.0,23.0885,23.0973,23.0798,23.0798,530772.0
2017-06-02 14:50:00,26.42,26.48,26.42,26.47,618606.0,23.0798,23.1322,23.0798,23.1235,618606.0
2017-06-02 15:00:00,26.47,26.48,26.46,26.47,403713.0,23.1235,23.1322,23.1148,23.1235,403713.0
2017-06-02 15:10:00,26.47,26.49,26.46,26.49,340623.0,23.1235,23.141,23.1148,23.141,340623.0
2017-06-02 15:20:00,26.49,26.5,26.48,26.5,587727.0,23.141,23.1497,23.1322,23.1497,587727.0
2017-06-02 15:30:00,26.5,26.57,26.5,26.56,733296.0,23.1497,23.2108,23.1497,23.2021,733296.0
2017-06-02 15:40:00,26.56,26.57,26.52,26.52,756570.0,23.2021,23.2108,23.1672,23.1672,756570.0
2017-06-02 15:50:00,26.53,26.55,26.49,26.51,2658780.0,23.1759,23.1934,23.141,23.1584,2658780.0
2017-06-05 09:30:00,26.53,26.6,26.49,26.56,1223112.0,23.1759,23.2371,23.141,23.2021,1223112.0
2017-06-05 09:40:00,26.56,26.58,26.51,26.54,905379.0,23.2021,23.2196,23.1584,23.1846,905379.0
2017-06-05 09:50:00,26.54,26.57,26.53,26.55,497652.0,23.1846,23.2108,23.1759,23.1934,497652.0
2017-06-05 10:00:00,26.55,26.55,26.53,26.53,578907.0,23.1934,23.1934,23.1759,23.1759,578907.0
2017-06-05 10:10:00,26.53,26.57,26.53,26.54,733338.0,23.1759,23.2108,23.1759,23.1846,733338.0
2017-06-05 10:20:00,26.54,26.55,26.53,26.53,667938.0,23.1846,23.1934,23.1759,23.1759,667938.0
2017-06-05 10:30:00,26.53,26.56,26.53,26.55,459942.0,23.1759,23.2021,23.1759,23.1934,459942.0
2017-06-05 10:40:00,26.55,26.56,26.55,26.55,335019.0,23.1934,23.2021,23.1934,23.1934,335019.0
2017-06-05 10:50:00,26.55,26.59,26.55,26.57,504750.0,23.1934,23.2283,23.1934,23.2108,504750.0
2017-06-05 11:00:00,26.58,26.62,26.57,26.62,468762.0,23.2196,23.2545,23.2108,23.2545,468762.0
2017-06-05 11:10:00,26.62,26.63,26.61,26.63,285732.0,23.2545,23.2633,23.2458,23.2633,285732.0
2017-06-05 11:20:00,26.63,26.66,26.63,26.66,554766.0,23.2633,23.2895,23.2633,23.2895,554766.0
2017-06-05 11:30:00,26.66,26.69,26.65,26.67,1066866.0,23.2895,23.3157,23.2807,23.2982,1066866.0
2017-06-05 11:40:00,26.67,26.7,26.67,26.67,504816.0,23.2982,23.3244,23.2982,23.2982,504816.0
2017-06-05 11:50:00,26.67,26.73,26.67,26.72,915132.0,23.2982,23.3506,23.2982,23.3419,915132.0
2017-06-05 12:00:00,26.72,26.76,26.72,26.76,604275.0,23.3419,23.3768,23.3419,23.3768,604275.0
2017-06-05 12:10:00,26.76,26.77,26.75,26.77,754827.0,23.3768,23.3856,23.3681,23.3856,754827.0
2017-06-05 12:20:00,26.77,26.79,26.75,26.75,681495.0,23.3856,23.403,23.3681,23.3681,681495.0
2017-06-05 12:30:00,26.75,26.76,26.71,26.71,536190.0,23.3681,23.3768,23.3331,23.3331,536190.0
2017-06-05 12:40:00,26.71,26.75,26.7,26.75,536094.0,23.3331,23.3681,23.3244,23.3681,536094.0
2017-06-05 12:50:00,26.75,26.75,26.71,26.72,1083990.0,23.3681,23.3681,23.3331,23.3419,1083990.0
2017-06-05 13:00:00,26.72,26.73,26.69,26.72,396957.0,23.3419,23.3506,23.3157,23.3419,396957.0
2017-06-05 13:10:00,26.72,26.72,26.7,26.72,389814.0,23.3419,23.3419,23.3244,23.3419,389814.0
2017-06-05 13:20:00,26.71,26.74,26.7,26.7,456306.0,23.3331,23.3594,23.3244,23.3244,456306.0
2017-06-05 13:30:00,26.7,26.72,26.7,26.7,339714.0,23.3244,23.3419,23.3244,23.3244,339714.0
2017-06-05 13:40:00,26.7,26.72,26.69,26.71,631080.0,23.3244,23.3419,23.3157,23.3331,631080.0
2017-06-05 13:50:00,26.71,26.72,26.69,26.71,537207.0,23.3331,23.3419,23.3157,23.3331,537207.0
2017-06-05 14:00:00,26.7,26.73,26.7,26.71,715431.0,23.3244,23.3506,23.3244,23.3331,715431.0
2017-06-05 14:10:00,26.71,26.77,26.7,26.77,616743.0,23.3331,23.3856,23.3244,23.3856,616743.0
2017-06-05 14:20:00,26.77,26.77,26.74,26.75,651981.0,23.3856,23.3856,23.3594,23.3681,651981.0
2017-06-05 14:30:00,26.75,26.76,26.71,26.73,576621.0,23.3681,23.3768,23.3331,23.3506,576621.0
2017-06-05 14:40:00,26.73,26.74,26.7,26.73,621906.0,23.3506,23.3594,23.3244,23.3506,621906.0
2017-06-05 14:50:00,26.72,26.75,26.72,26.74,550302.0,23.3419,23.3681,23.3419,23.3594,550302.0
2017-06-05 15:00:00,26.74,26.77,26.74,26.76,587670.0,23.3594,23.3856,23.3594,23.3768,587670.0
2017-06-05 15:10:00,26.76,26.78,26.76,26.78,703218.0,23.3768,23.3943,23.3768,23.3943,703218.0
2017-06-05 15:20:00,26.78,26.8,26.77,26.77,687822.0,23.3943,23.4118,23.3856,23.3856,687822.0
2017-06-05 15:30:00,26.77,26.83,26.77,26.82,1119291.0,23.3856,23.438,23.3856,23.4292,1119291.0
2017-06-05 15:40:00,26.82,26.82,26.75,26.77,1041297.0,23.4292,23.4292,23.3681,23.3856,1041297.0
2017-06-05 15:50:00,26.77,26.77,26.74,26.75,2313351.0,23.3856,23.3856,23.3594,23.3681,2313351.0
2017-06-06 09:30:00,26.48,26.51,26.35,26.43,1859988.0,23.1322,23.1584,23.0187,23.0885,1859988.0
2017-06-06 09:40:00,26.43,26.43,26.32,26.39,1510269.0,23.0885,23.0885,22.9925,23.0536,1510269.0
2017-06-06 09:50:00,26.39,26.52,26.38,26.47,1373979.0,23.0536,23.1672,23.0449,23.1235,1373979.0
2017-06-06 10:00:00,26.47,26.49,26.37,26.4,1613766.0,23.1235,23.141,23.0361,23.0623,1613766.0
2017-06-06 10:10:00,26.41,26.43,26.39,26.39,492006.0,23.0711,23.0885,23.0536,23.0536,492006.0
2017-06-06 10:20:00,26.39,26.42,26.37,26.4,488007.0,23.0536,23.0798,23.0361,23.0623,488007.0
2017-06-06 10:30:00,26.4,26.42,26.36,26.37,505149.0,23.0623,23.0798,23.0274,23.0361,505149.0
2017-06-06 10:40:00,26.37,26.37,26.33,26.33,970695.0,23.0361,23.0361,23.0012,23.0012,970695.0
2017-06-06 10:50:00,26.33,26.33,26.27,26.28,988491.0,23.0012,23.0012,22.9488,22.9575,988491.0
2017-06-06 11:00:00,26.28,26.31,26.23,26.26,1004271.0,22.9575,22.9837,22.9138,22.94,1004271.0
2017-06-06 11:10:00,26.26,26.28,26.22,26.26,865557.0,22.94,22.9575,22.9051,22.94,865557.0
2017-06-06 11:20:00,26.26,26.3,26.24,26.27,621822.0,22.94,22.975,22.9226,22.9488,621822.0
2017-06-06 11:30:00,26.27,26.34,26.27,26.31,616041.0,22.9488,23.0099,22.9488,22.9837,616041.0
2017-06-06 11:40:00,26.31,26.34,26.3,26.34,401592.0,22.9837,23.0099,22.975,23.0099,401592.0
2017-06-06 11:50:00,26.34,26.36,26.33,26.35,344253.0,23.0099,23.0274,23.0012,23.0187,344253.0
2017-06-06 12:00:00,26.35,26.35,26.3,26.32,529026.0,23.0187,23.0187,22.975,22.9925,529026.0
2017-06-06 12:10:00,26.32,26.32,26.29,26.29,479346.0,22.9925,22.9925,22.9662,22.9662,479346.0
2017-06-06 12:20:00,26.29,26.3,26.26,26.28,437535.0,22.9662,22.975,22.94,22.9575,437535.0
2017-06-06 12:30:00,26.28,26.29,26.18,26.18,576810.0,22.9575,22.9662,22.8702,22.8702,576810.0
2017-06-06 12:40:00,26.18,26.19,26.15,26.17,800538.0,22.8702,22.8789,22.8439,22.8614,800538.0
2017-06-06 12:50:00,26.17,26.18,26.11,26.12,834270.0,22.8614,22.8702,22.809,22.8177,834270.0
2017-06-06 13:00:00,26.12,26.16,26.11,26.11,978504.0,22.8177,22.8527,22.809,22.809,978504.0
2017-06-06 13:10:00,26.11,26.13,26.09,26.11,525459.0,22.809,22.8265,22.7915,22.809,525459.0
2017-06-06 13:20:00,26.11,26.16,26.1,26.16,421731.0,22.809,22.8527,22.8003,22.8527,421731.0
2017-06-06 13:30:00,26.15,26.2,26.15,26.19,348753.0,22.8439,22.8876,22.8439,22.8789,348753.0
2017-06-06 13:40:00,26.19,26.23,26.19,26.23,633867.0,22.8789,22.9138,22.8789,22.9138,633867.0
2017-06-06 13:50:00,26.23,26.24,26.21,26.22,481062.0,22.9138,22.9226,22.8964,22.9051,481062.0
2017-06-06 14:00:00,26.22,26.26,26.21,26.25,588690.0,22.9051,22.94,22.8964,22.9313,588690.0
2017-06-06 14:10:00,26.25,26.28,26.24,26.26,633333.0,22.9313,22.9575,22.9226,22.94,633333.0
2017-06-06 14:20:00,26.26,26.27,26.25,26.26,537972.0,22.94,22.9488,22.9313,22.94,537972.0
2017-06-06 14:30:00,26.26,26.31,26.24,26.31,808719.0,22.94,22.9837,22.9226,22.9837,808719.0
2017-06-06 14:40:00,26.31,26.33,26.3,26.32,546588.0,22.9837,23.0012,22.975,22.9925,546588.0
2017-06-06 14:50:00,26.32,26.34,26.31,26.32,367764.0,22.9925,23.0099,22.9837,22.9925,367764.0
2017-06-06 15:00:00,26.32,26.33,26.3,26.31,472962.0,22.9925,23.0012,22.975,22.9837,472962.0
2017-06-06 15:10:00,26.3,26.32,26.3,26.32,436365.0,22.975,22.9925,22.975,22.9925,436365.0
2017-06-06 15:20:00,26.32,26.32,26.28,26.29,592221.0,22.9925,22.9925,22.9575,22.9662,592221.0
2017-06-06 15:30:00,26.29,26.3,26.27,26.3,708531.0,22.9662,22.975,22.9488,22.975,708531.0
2017-06-06 15:40:00,26.3,26.32,26.3,26.3,1206993.0,22.975,22.9925,22.975,22.975,1206993.0
2017-06-06 15:50:00,26.3,26.32,26.28,26.31,2328864.0,22.975,22.9925,22.9575,22.9837,2328864.0
2017-06-07 09:30:00,26.36,26.38,26.26,26.36,1091349.0,23.0274,23.0449,22.94,23.0274,1091349.0
2017-06-07 09:40:00,26.36,26.38,26.24,26.31,697851.0,23.0274,23.0449,22.9226,22.9837,697851.0
2017-06-07 09:50:00,26.32,26.41,26.32,26.4,1023942.0,22.9925,23.0711,22.9925,23.0623,1023942.0
2017-06-07 10:00:00,26.4,26.41,26.34,26.39,880446.0,23.0623,23.0711,23.0099,23.0536,880446.0
2017-06-07 10:10:00,26.39,26.5,26.35,26.37,1676526.0,23.0536,23.1497,23.0187,23.0361,1676526.0
2017-06-07 10:20:00,26.37,26.41,26.33,26.35,746526.0,23.0361,23.0711,23.0012,23.0187,746526.0
2017-06-07 10:30:00,26.35,26.38,26.31,26.33,724152.0,23.0187,23.0449,22.9837,23.0012,724152.0
2017-06-07 10:40:00,26.33,26.35,26.31,26.34,685467.0,23.0012,23.0187,22.9837,23.0099,685467.0
2017-06-07 10:50:00,26.34,26.36,26.33,26.35,445434.0,23.0099,23.0274,23.0012,23.0187,445434.0
2017-06-07 11:00:00,26.35,26.36,26.33,26.35,483072.0,23.0187,23.0274,23.0012,23.0187,483072.0
2017-06-07 11:10:00,26.35,26.39,26.32,26.38,478587.0,23.0187,23.0536,22.9925,23.0449,478587.0
2017-06-07 11:20:00,26.38,26.4,26.36,26.37,354291.0,23.0449,23.0623,23.0274,23.0361,354291.0
2017-06-07 11:30:00,26.38,26.39,26.36,26.38,471438.0,23.0449,23.0536,23.0274,23.0449,471438.0
2017-06-07 11:40:00,26.38,26.41,26.37,26.39,349509.0,23.0449,23.0711,23.0361,23.0536,349509.0
2017-06-07 11:50:00,26.39,26.4,26.37,26.38,268224.0,23.0536,23.0623,23.0361,23.0449,268224.0
2017-06-07 12:00:00,26.38,26.38,26.35,26.36,280458.0,23.0449,23.0449,23.0187,23.0274,280458.0
2017-06-07 12:10:00,26.36,26.37,26.35,26.35,227160.0,23.0274,23.0361,23.0187,23.0187,227160.0
2017-06-07 12:20:00,26.36,26.37,26.35,26.37,267267.0,23.0274,23.0361,23.0187,23.0361,267267.0
2017-06-07 12:30:00,26.36,26.37,26.36,26.36,318282.0,23.0274,23.0361,23.0274,23.0274,318282.0
2017-06-07 12:40:00,26.36,26.37,26.33,26.34,508578.0,23.0274,23.0361,23.0012,23.0099,508578.0
2017-06-07 12:50:00,26.34,26.36,26.31,26.34,376479.0,23.0099,23.0274,22.9837,23.0099,376479.0
2017-06-07 13:00:00,26.35,26.35,26.32,26.33,282009.0,23.0187,23.0187,22.9925,23.0012,282009.0
2017-06-07 13:10:00,26.33,26.34,26.32,26.34,220716.0,23.0012,23.0099,22.9925,23.0099,220716.0
2017-06-07 13:20:00,26.34,26.37,26.33,26.36,373545.0,23.0099,23.0361,23.0012,23.0274,373545.0
2017-06-07 13:30:00,26.36,26.38,26.35,26.36,234105.0,23.0274,23.0449,23.0187,23.0274,234105.0
2017-06-07 13:40:00,26.37,26.37,26.35,26.36,456144.0,23.0361,23.0361,23.0187,23.0274,456144.0
2017-06-07 13:50:00,26.36,26.4,26.35,26.37,320259.0,23.0274,23.0623,23.0187,23.0361,320259.0
2017-06-07 14:00:00,26.37,26.4,26.35,26.39,409893.0,23.0361,23.0623,23.0187,23.0536,409893.0
2017-06-07 14:10:00,26.39,26.4,26.37,26.38,339759.0,23.0536,23.0623,23.0361,23.0449,339759.0
2017-06-07 14:20:00,26.38,26.4,26.36,26.38,292833.0,23.0449,23.0623,23.0274,23.0449,292833.0
2017-06-07 14:30:00,26.38,26.38,26.35,26.35,238899.0,23.0449,23.0449,23.0187,23.0187,238899.0
2017-06-07 14:40:00,26.35,26.39,26.35,26.38,364506.0,23.0187,23.0536,23.0187,23.0449,364506.0
2017-06-07 14:50:00,26.38,26.39,26.36,26.38,366381.0,23.0449,23.0536,23.0274,23.0449,366381.0
2017-06-07 15:00:00,26.38,26.39,26.37,26.39,401568.0,23.0449,23.0536,23.0361,23.0536,401568.0
2017-06-07 15:10:00,26.39,26.44,26.38,26.44,501105.0,23.0536,23.0973,23.0449,23.0973,501105.0
2017-06-07 15:20:00,26.44,26.47,26.42,26.44,775239.0,23.0973,23.1235,23.0798,23.0973,775239.0
2017-06-07 15:30:00,26.44,26.45,26.4,26.4,884394.0,23.0973,23.106,23.0623,23.0623,884394.0
2017-06-07 15:40:00,26.4,26.42,26.38,26.38,818622.0,23.0623,23.0798,23.0449,23.0449,818622.0
2017-06-07 15:50:00,26.39,26.39,26.38,26.38,2513106.0,23.0536,23.0536,23.0449,23.0449,2513106.0
2017-06-08 09:30:00,26.53,26.71,26.51,26.57,1493790.0,23.1759,23.3331,23.1584,23.2108,1493790.0
2017-06-08 09:40:00,26.57,26.63,26.5,26.51,1329534.0,23.2108,23.2633,23.1497,23.1584,1329534.0
2017-06-08 09:50:00,26.51,26.52,26.43,26.47,1325994.0,23.1584,23.1672,23.0885,23.1235,1325994.0
2017-06-08 10:00:00,26.48,26.48,26.41,26.42,947769.0,23.1322,23.1322,23.0711,23.0798,947769.0
2017-06-08 10:10:00,26.42,26.44,26.39,26.4,945150.0,23.0798,23.0973,23.0536,23.0623,945150.0
2017-06-08 10:20:00,26.39,26.4,26.34,26.35,829110.0,23.0536,23.0623,23.0099,23.0187,829110.0
2017-06-08 10:30:00,26.35,26.38,26.33,26.34,760446.0,23.0187,23.0449,23.0012,23.0099,760446.0
2017-06-08 10:40:00,26.34,26.38,26.33,26.38,610200.0,23.0099,23.0449,23.0012,23.0449,610200.0
2017-06-08 10:50:00,26.38,26.39,26.35,26.39,644943.0,23.0449,23.0536,23.0187,23.0536,644943.0
2017-06-08 11:00:00,26.39,26.43,26.37,26.42,502146.0,23.0536,23.0885,23.0361,23.0798,502146.0
2017-06-08 11:10:00,26.42,26.43,26.36,26.37,748899.0,23.0798,23.0885,23.0274,23.0361,748899.0
2017-06-08 11:20:00,26.37,26.41,26.33,26.35,637005.0,23.0361,23.0711,23.0012,23.0187,637005.0
2017-06-08 11:30:00,26.35,26.38,26.34,26.35,477675.0,23.0187,23.0449,23.0099,23.0187,477675.0
2017-06-08 11:40:00,26.35,26.36,26.29,26.31,572187.0,23.0187,23.0274,22.9662,22.9837,572187.0
2017-06-08 11:50:00,26.31,26.37,26.3,26.35,508080.0,22.9837,23.0361,22.975,23.0187,508080.0
2017-06-08 12:00:00,26.35,26.4,26.35,26.37,455331.0,23.0187,23.0623,23.0187,23.0361,455331.0
2017-06-08 12:10:00,26.37,26.39,26.35,26.37,436755.0,23.0361,23.0536,23.0187,23.0361,436755.0
2017-06-08 12:20:00,26.37,26.39,26.35,26.35,514929.0,23.0361,23.0536,23.0187,23.0187,514929.0
2017-06-08 12:30:00,26.35,26.36,26.33,26.33,345315.0,23.0187,23.0274,23.0012,23.0012,345315.0
2017-06-08 12:40:00,26.33,26.35,26.3,26.34,440409.0,23.0012,23.0187,22.975,23.0099,440409.0
2017-06-08 12:50:00,26.34,26.35,26.3,26.32,359355.0,23.0099,23.0187,22.975,22.9925,359355.0
2017-06-08 13:00:00,26.32,26.33,26.28,26.3,525216.0,22.9925,23.0012,22.9575,22.975,525216.0
2017-06-08 13:10:00,26.3,26.3,26.22,26.25,604068.0,22.975,22.975,22.9051,22.9313,604068.0
2017-06-08 13:20:00,26.25,26.26,26.21,26.22,451371.0,22.9313,22.94,22.8964,22.9051,451371.0
2017-06-08 13:30:00,26.22,26.23,26.16,26.16,619287.0,22.9051,22.9138,22.8527,22.8527,619287.0
2017-06-08 13:40:00,26.16,26.24,26.14,26.23,478104.0,22.8527,22.9226,22.8352,22.9138,478104.0
2017-06-08 13:50:00,26.23,26.24,26.2,26.2,334683.0,22.9138,22.9226,22.8876,22.8876,334683.0
2017-06-08 14:00:00,26.2,26.21,26.16,26.17,573204.0,22.8876,22.8964,22.8527,22.8614,573204.0
2017-06-08 14:10:00,26.17,26.21,26.16,26.21,506784.0,22.8614,22.8964,22.8527,22.8964,506784.0
2017-06-08 14:20:00,26.21,26.23,26.18,26.19,424620.0,22.8964,22.9138,22.8702,22.8789,424620.0
2017-06-08 14:30:00,26.19,26.19,26.15,26.15,466563.0,22.8789,22.8789,22.8439,22.8439,466563.0
2017-06-08 14:40:00,26.15,26.16,26.13,26.15,499245.0,22.8439,22.8527,22.8265,22.8439,499245.0
2017-06-08 14:50:00,26.15,26.16,26.1,26.1,717045.0,22.8439,22.8527,22.8003,22.8003,717045.0
2017-06-08 15:00:00,26.1,26.11,26.08,26.1,1341291.0,22.8003,22.809,22.7828,22.8003,1341291.0
2017-06-08 15:10:00,26.1,26.21,26.09,26.21,620655.0,22.8003,22.8964,22.7915,22.8964,620655.0
2017-06-08 15:20:00,26.21,26.22,26.18,26.19,703212.0,22.8964,22.9051,22.8702,22.8789,703212.0
2017-06-08 15:30:00,26.2,26.24,26.19,26.23,748791.0,22.8876,22.9226,22.8789,22.9138,748791.0
2017-06-08 15:40:00,26.23,26.3,26.23,26.3,1585626.0,22.9138,22.975,22.9138,22.975,1585626.0
2017-06-08 15:50:00,26.3,26.34,26.26,26.32,2841000.0,22.975,23.0099,22.94,22.9925,2841000.0
2017-06-09 09:30:00,26.34,26.37,26.24,26.32,775053.0,23.0099,23.0361,22.9226,22.9925,775053.0
2017-06-09 09:40:00,26.31,26.37,26.29,26.31,776811.0,22.9837,23.0361,22.9662,22.9837,776811.0
2017-06-09 09:50:00,26.31,26.35,26.24,26.27,551520.0,22.9837,23.0187,22.9226,22.9488,551520.0
2017-06-09 10:00:00,26.27,26.34,26.25,26.34,389991.0,22.9488,23.0099,22.9313,23.0099,389991.0
2017-06-09 10:10:00,26.34,26.37,26.31,26.34,382458.0,23.0099,23.0361,22.9837,23.0099,382458.0
2017-06-09 10:20:00,26.34,26.4,26.33,26.4,508428.0,23.0099,23.0623,23.0012,23.0623,508428.0
2017-06-09 10:30:00,26.4,26.4,26.32,26.35,433416.0,23.0623,23.0623,22.9925,23.0187,433416.0
2017-06-09 10:40:00,26.35,26.37,26.33,26.37,312750.0,23.0187,23.0361,23.0012,23.0361,312750.0
2017-06-09 10:50:00,26.37,26.42,26.36,26.37,394866.0,23.0361,23.0798,23.0274,23.0361,394866.0
2017-06-09 11:00:00,26.37,26.41,26.36,26.41,400611.0,23.0361,23.0711,23.0274,23.0711,400611.0
2017-06-09 11:10:00,26.41,26.43,26.4,26.42,550836.0,23.0711,23.0885,23.0623,23.0798,550836.0
2017-06-09 11:20:00,26.42,26.44,26.41,26.44,483351.0,23.0798,23.0973,23.0711,23.0973,483351.0
2017-06-09 11:30:00,26.44,26.45,26.38,26.38,328149.0,23.0973,23.106,23.0449,23.0449,328149.0
2017-06-09 11:40:00,26.38,26.39,26.37,26.37,205890.0,23.0449,23.0536,23.0361,23.0361,205890.0
2017-06-09 11:50:00,26.37,26.38,26.34,26.35,227205.0,23.0361,23.0449,23.0099,23.0187,227205.0
2017-06-09 12:00:00,26.35,26.39,26.35,26.37,302379.0,23.0187,23.0536,23.0187,23.0361,302379.0
2017-06-09 12:10:00,26.37,26.41,26.37,26.4,305874.0,23.0361,23.0711,23.0361,23.0623,305874.0
2017-06-09 12:20:00,26.41,26.42,26.39,26.39,293115.0,23.0711,23.0798,23.0536,23.0536,293115.0
2017-06-09 12:30:00,26.39,26.42,26.38,26.42,423234.0,23.0536,23.0798,23.0449,23.0798,423234.0
2017-06-09 12:40:00,26.43,26.47,26.42,26.47,551847.0,23.0885,23.1235,23.0798,23.1235,551847.0
2017-06-09 12:50:00,26.47,26.48,26.46,26.47,623868.0,23.1235,23.1322,23.1148,23.1235,623868.0
2017-06-09 13:00:00,26.47,26.5,26.47,26.48,481380.0,23.1235,23.1497,23.1235,23.1322,481380.0
2017-06-09 13:10:00,26.48,26.49,26.47,26.48,418488.0,23.1322,23.141,23.1235,23.1322,418488.0
2017-06-09 13:20:00,26.48,26.49,26.46,26.46,411078.0,23.1322,23.141,23.1148,23.1148,411078.0
2017-06-09 13:30:00,26.46,26.46,26.44,26.45,441411.0,23.1148,23.1148,23.0973,23.106,441411.0
2017-06-09 13:40:00,26.45,26.48,26.44,26.47,339438.0,23.106,23.1322,23.0973,23.1235,339438.0
2017-06-09 13:50:00,26.48,26.49,26.47,26.47,492858.0,23.1322,23.141,23.1235,23.1235,492858.0
2017-06-09 14:00:00,26.47,26.48,26.41,26.42,736857.0,23.1235,23.1322,23.0711,23.0798,736857.0
2017-06-09 14:10:00,26.42,26.49,26.41,26.48,581955.0,23.0798,23.141,23.0711,23.1322,581955.0
2017-06-09 14:20:00,26.48,26.49,26.46,26.46,626730.0,23.1322,23.141,23.1148,23.1148,626730.0
2017-06-09 14:30:00,26.46,26.47,26.41,26.45,608667.0,23.1148,23.1235,23.0711,23.106,608667.0
2017-06-09 14:40:00,26.45,26.47,26.4,26.45,1149951.0,23.106,23.1235,23.0623,23.106,1149951.0
2017-06-09 14:50:00,26.44,26.48,26.43,26.46,822324.0,23.0973,23.1322,23.0885,23.1148,822324.0
2017-06-09 15:00:00,26.46,26.5,26.45,26.46,794127.0,23.1148,23.1497,23.106,23.1148,794127.0
2017-06-09 15:10:00,26.46,26.48,26.44,26.47,662937.0,23.1148,23.1322,23.0973,23.1235,662937.0
2017-06-09 15:20:00,26.47,26.5,26.45,26.49,696246.0,23.1235,23.1497,23.106,23.141,696246.0
2017-06-09 15:30:00,26.49,26.49,26.45,26.46,936213.0,23.141,23.141,23.106,23.1148,936213.0
2017-06-09 15:40:00,26.46,26.48,26.41,26.47,1286058.0,23.1148,23.1322,23.0711,23.1235,1286058.0
2017-06-09 15:50:00,26.47,26.52,26.46,26.47,3684351.0,23.1235,23.1672,23.1148,23.1235,3684351.0
2017-06-12 09:30:00,26.47,26.65,26.45,26.64,1178187.0,23.1235,23.2807,23.106,23.272,1178187.0
2017-06-12 09:40:00,26.64,26.77,26.61,26.76,1569351.0,23.272,23.3856,23.2458,23.3768,1569351.0
2017-06-12 09:50:00,26.76,26.79,26.69,26.69,1537920.0,23.3768,23.403,23.3157,23.3157,1537920.0
2017-06-12 10:00:00,26.69,26.71,26.54,26.61,901692.0,23.3157,23.3331,23.1846,23.2458,901692.0
2017-06-12 10:10:00,26.62,26.67,26.51,26.51,842013.0,23.2545,23.2982,23.1584,23.1584,842013.0
2017-06-12 10:20:00,26.51,26.56,26.47,26.47,843372.0,23.1584,23.2021,23.1235,23.1235,843372.0
2017-06-12 10:30:00,26.47,26.53,26.46,26.48,554019.0,23.1235,23.1759,23.1148,23.1322,554019.0
2017-06-12 10:40:00,26.48,26.51,26.42,26.43,705711.0,23.1322,23.1584,23.0798,23.0885,705711.0
2017-06-12 10:50:00,26.44,26.46,26.37,26.37,741039.0,23.0973,23.1148,23.0361,23.0361,741039.0
2017-06-12 11:00:00,26.37,26.46,26.37,26.39,697866.0,23.0361,23.1148,23.0361,23.0536,697866.0
2017-06-12 11:10:00,26.39,26.41,26.35,26.36,699018.0,23.0536,23.0711,23.0187,23.0274,699018.0
2017-06-12 11:20:00,26.36,26.4,26.35,26.37,593664.0,23.0274,23.0623,23.0187,23.0361,593664.0
2017-06-12 11:30:00,26.37,26.42,26.35,26.37,670236.0,23.0361,23.0798,23.0187,23.0361,670236.0
2017-06-12 11:40:00,26.37,26.44,26.37,26.42,538209.0,23.0361,23.0973,23.0361,23.0798,538209.0
2017-06-12 11:50:00,26.42,26.42,26.34,26.37,557661.0,23.0798,23.0798,23.0099,23.0361,557661.0
2017-06-12 12:00:00,26.37,26.39,26.34,26.36,459843.0,23.0361,23.0536,23.0099,23.0274,459843.0
2017-06-12 12:10:00,26.37,26.37,26.32,26.37,849438.0,23.0361,23.0361,22.9925,23.0361,849438.0
2017-06-12 12:20:00,26.37,26.4,26.33,26.4,507408.0,23.0361,23.0623,23.0012,23.0623,507408.0
2017-06-12 12:30:00,26.4,26.41,26.37,26.37,481338.0,23.0623,23.0711,23.0361,23.0361,481338.0
2017-06-12 12:40:00,26.38,26.41,26.34,26.36,427401.0,23.0449,23.0711,23.0099,23.0274,427401.0
2017-06-12 12:50:00,26.36,26.38,26.31,26.33,436713.0,23.0274,23.0449,22.9837,23.0012,436713.0
2017-06-12 13:00:00,26.33,26.39,26.32,26.37,382824.0,23.0012,23.0536,22.9925,23.0361,382824.0
2017-06-12 13:10:00,26.37,26.38,26.34,26.35,426834.0,23.0361,23.0449,23.0099,23.0187,426834.0
2017-06-12 13:20:00,26.35,26.37,26.34,26.37,322659.0,23.0187,23.0361,23.0099,23.0361,322659.0
2017-06-12 13:30:00,26.37,26.37,26.3,26.3,604455.0,23.0361,23.0361,22.975,22.975,604455.0
2017-06-12 13:40:00,26.31,26.33,26.29,26.29,362730.0,22.9837,23.0012,22.9662,22.9662,362730.0
2017-06-12 13:50:00,26.29,26.35,26.28,26.34,386670.0,22.9662,23.0187,22.9575,23.0099,386670.0
2017-06-12 14:00:00,26.34,26.36,26.32,26.32,534267.0,23.0099,23.0274,22.9925,22.9925,534267.0
2017-06-12 14:10:00,26.32,26.34,26.32,26.32,416421.0,22.9925,23.0099,22.9925,22.9925,416421.0
2017-06-12 14:20:00,26.32,26.34,26.31,26.33,427230.0,22.9925,23.0099,22.9837,23.0012,427230.0
2017-06-12 14:30:00,26.34,26.35,26.32,26.34,521766.0,23.0099,23.0187,22.9925,23.0099,521766.0
2017-06-12 14:40:00,26.34,26.35,26.32,26.32,389565.0,23.0099,23.0187,22.9925,22.9925,389565.0
2017-06-12 14:50:00,26.32,26.35,26.31,26.35,464529.0,22.9925,23.0187,22.9837,23.0187,464529.0
2017-06-12 15:00:00,26.35,26.36,26.33,26.36,365769.0,23.0187,23.0274,23.0012,23.0274,365769.0
2017-06-12 15:10:00,26.36,26.38,26.35,26.37,355437.0,23.0274,23.0449,23.0187,23.0361,355437.0
2017-06-12 15:20:00,26.36,26.37,26.33,26.34,497682.0,23.0274,23.0361,23.0012,23.0099,497682.0
2017-06-12 15:30:00,26.34,26.38,26.34,26.37,468681.0,23.0099,23.0449,23.0099,23.0361,468681.0
2017-06-12 15:40:00,26.37,26.38,26.35,26.36,618225.0,23.0361,23.0449,23.0187,23.0274,618225.0
2017-06-12 15:50:00,26.36,26.41,26.36,26.41,1342731.0,23.0274,23.0711,23.0274,23.0711,1342731.0
2017-06-13 09:30:00,26.4,26.43,26.3,26.39,765897.0,23.0623,23.0885,22.975,23.0536,765897.0
2017-06-13 09:40:00,26.39,26.39,26.34,26.35,495366.0,23.0536,23.0536,23.0099,23.0187,495366.0
2017-06-13 09:50:00,26.35,26.39,26.31,26.35,478419.0,23.0187,23.0536,22.9837,23.0187,478419.0
2017-06-13 10:00:00,26.35,26.46,26.34,26.45,517932.0,23.0187,23.1148,23.0099,23.106,517932.0
2017-06-13 10:10:00,26.45,26.46,26.41,26.41,327081.0,23.106,23.1148,23.0711,23.0711,327081.0
2017-06-13 10:20:00,26.41,26.46,26.39,26.46,304431.0,23.0711,23.1148,23.0536,23.1148,304431.0
2017-06-13 10:30:00,26.46,26.49,26.45,26.48,368313.0,23.1148,23.141,23.106,23.1322,368313.0
2017-06-13 10:40:00,26.48,26.48,26.44,26.45,261282.0,23.1322,23.1322,23.0973,23.106,261282.0
2017-06-13 10:50:00,26.45,26.47,26.44,26.44,304095.0,23.106,23.1235,23.0973,23.0973,304095.0
2017-06-13 11:00:00,26.44,26.44,26.4,26.41,265845.0,23.0973,23.0973,23.0623,23.0711,265845.0
2017-06-13 11:10:00,26.41,26.42,26.38,26.39,249324.0,23.0711,23.0798,23.0449,23.0536,249324.0
2017-06-13 11:20:00,26.39,26.4,26.37,26.4,244413.0,23.0536,23.0623,23.0361,23.0623,244413.0
2017-06-13 11:30:00,26.4,26.43,26.38,26.43,251271.0,23.0623,23.0885,23.0449,23.0885,251271.0
2017-06-13 11:40:00,26.43,26.45,26.41,26.43,278511.0,23.0885,23.106,23.0711,23.0885,278511.0
2017-06-13 11:50:00,26.43,26.44,26.41,26.43,274530.0,23.0885,23.0973,23.0711,23.0885,274530.0
2017-06-13 12:00:00,26.43,26.43,26.41,26.43,257661.0,23.0885,23.0885,23.0711,23.0885,257661.0
2017-06-13 12:10:00,26.43,26.45,26.42,26.43,235377.0,23.0885,23.106,23.0798,23.0885,235377.0
2017-06-13 12:20:00,26.43,26.44,26.42,26.43,175257.0,23.0885,23.0973,23.0798,23.0885,175257.0
2017-06-13 12:30:00,26.43,26.47,26.43,26.47,237825.0,23.0885,23.1235,23.0885,23.1235,237825.0
2017-06-13 12:40:00,26.47,26.5,26.47,26.49,254778.0,23.1235,23.1497,23.1235,23.141,254778.0
2017-06-13 12:50:00,26.49,26.49,26.47,26.48,195702.0,23.141,23.141,23.1235,23.1322,195702.0
2017-06-13 13:00:00,26.47,26.48,26.46,26.47,230352.0,23.1235,23.1322,23.1148,23.1235,230352.0
2017-06-13 13:10:00,26.46,26.5,26.46,26.5,258744.0,23.1148,23.1497,23.1148,23.1497,258744.0
2017-06-13 13:20:00,26.49,26.52,26.49,26.51,233253.0,23.141,23.1672,23.141,23.1584,233253.0
2017-06-13 13:30:00,26.51,26.51,26.49,26.49,215535.0,23.1584,23.1584,23.141,23.141,215535.0
2017-06-13 13:40:00,26.49,26.51,26.49,26.51,270435.0,23.141,23.1584,23.141,23.1584,270435.0
2017-06-13 13:50:00,26.51,26.52,26.49,26.49,193830.0,23.1584,23.1672,23.141,23.141,193830.0
2017-06-13 14:00:00,26.49,26.52,26.49,26.51,190149.0,23.141,23.1672,23.141,23.1584,190149.0
2017-06-13 14:10:00,26.51,26.51,26.48,26.5,602070.0,23.1584,23.1584,23.1322,23.1497,602070.0
2017-06-13 14:20:00,26.5,26.52,26.48,26.52,337338.0,23.1497,23.1672,23.1322,23.1672,337338.0
2017-06-13 14:30:00,26.52,26.52,26.51,26.51,302064.0,23.1672,23.1672,23.1584,23.1584,302064.0
2017-06-13 14:40:00,26.51,26.51,26.49,26.5,398085.0,23.1584,23.1584,23.141,23.1497,398085.0
2017-06-13 14:50:00,26.5,26.52,26.49,26.51,212130.0,23.1497,23.1672,23.141,23.1584,212130.0
2017-06-13 15:00:00,26.51,26.52,26.49,26.49,338907.0,23.1584,23.1672,23.141,23.141,338907.0
2017-06-13 15:10:00,26.49,26.5,26.49,26.5,306360.0,23.141,23.1497,23.141,23.1497,306360.0
2017-06-13 15:20:00,26.5,26.52,26.5,26.51,303783.0,23.1497,23.1672,23.1497,23.1584,303783.0
2017-06-13 15:30:00,26.51,26.52,26.49,26.5,419202.0,23.1584,23.1672,23.141,23.1497,419202.0
2017-06-13 15:40:00,26.5,26.5,26.48,26.49,531027.0,23.1497,23.1497,23.1322,23.141,531027.0
2017-06-13 15:50:00,26.49,26.51,26.48,26.51,1106202.0,23.141,23.1584,23.1322,23.1584,1106202.0
2017-06-14 09:30:00,26.51,26.58,26.48,26.5,566268.0,23.1584,23.2196,23.1322,23.1497,566268.0
2017-06-14 09:40:00,26.5,26.58,26.47,26.48,300993.0,23.1497,23.2196,23.1235,23.1322,300993.0
2017-06-14 09:50:00,26.49,26.53,26.48,26.5,269223.0,23.141,23.1759,23.1322,23.1497,269223.0
2017-06-14 10:00:00,26.5,26.51,26.45,26.46,254019.0,23.1497,23.1584,23.106,23.1148,254019.0
2017-06-14 10:10:00,26.46,26.47,26.42,26.46,466125.0,23.1148,23.1235,23.0798,23.1148,466125.0
2017-06-14 10:20:00,26.46,26.46,26.42,26.45,225420.0,23.1148,23.1148,23.0798,23.106,225420.0
2017-06-14 10:30:00,26.45,26.49,26.44,26.49,219363.0,23.106,23.141,23.0973,23.141,219363.0
2017-06-14 10:40:00,26.48,26.54,26.48,26.53,269736.0,23.1322,23.1846,23.1322,23.1759,269736.0
2017-06-14 10:50:00,26.53,26.57,26.53,26.57,295485.0,23.1759,23.2108,23.1759,23.2108,295485.0
2017-06-14 11:00:00,26.57,26.59,26.56,26.57,208884.0,23.2108,23.2283,23.2021,23.2108,208884.0
2017-06-14 11:10:00,26.57,26.61,26.57,26.61,351444.0,23.2108,23.2458,23.2108,23.2458,351444.0
2017-06-14 11:20:00,26.61,26.61,26.57,26.58,199440.0,23.2458,23.2458,23.2108,23.2196,199440.0
2017-06-14 11:30:00,26.58,26.61,26.57,26.61,330798.0,23.2196,23.2458,23.2108,23.2458,330798.0
2017-06-14 11:40:00,26.61,26.64,26.61,26.64,241680.0,23.2458,23.272,23.2458,23.272,241680.0
2017-06-14 11:50:00,26.64,26.64,26.59,26.6,230847.0,23.272,23.272,23.2283,23.2371,230847.0
2017-06-14 12:00:00,26.59,26.65,26.59,26.64,224238.0,23.2283,23.2807,23.2283,23.272,224238.0
2017-06-14 12:10:00,26.65,26.65,26.62,26.63,217491.0,23.2807,23.2807,23.2545,23.2633,217491.0
2017-06-14 12:20:00,26.63,26.64,26.6,26.61,223674.0,23.2633,23.272,23.2371,23.2458,223674.0
2017-06-14 12:30:00,26.61,26.63,26.61,26.62,190824.0,23.2458,23.2633,23.2458,23.2545,190824.0
2017-06-14 12:40:00,26.62,26.63,26.61,26.61,156417.0,23.2545,23.2633,23.2458,23.2458,156417.0
2017-06-14 12:50:00,26.61,26.61,26.59,26.6,132867.0,23.2458,23.2458,23.2283,23.2371,132867.0
2017-06-14 13:00:00,26.61,26.63,26.59,26.61,196521.0,23.2458,23.2633,23.2283,23.2458,196521.0
2017-06-14 13:10:00,26.61,26.62,26.59,26.6,264696.0,23.2458,23.2545,23.2283,23.2371,264696.0
2017-06-14 13:20:00,26.6,26.61,26.58,26.58,142914.0,23.2371,23.2458,23.2196,23.2196,142914.0
2017-06-14 13:30:00,26.58,26.61,26.58,26.6,140898.0,23.2196,23.2458,23.2196,23.2371,140898.0
2017-06-14 13:40:00,26.6,26.62,26.6,26.62,144702.0,23.2371,23.2545,23.2371,23.2545,144702.0
2017-06-14 13:50:00,26.62,26.63,26.59,26.6,161226.0,23.2545,23.2633,23.2283,23.2371,161226.0
2017-06-14 14:00:00,26.6,26.63,26.58,26.6,259494.0,23.2371,23.2633,23.2196,23.2371,259494.0
2017-06-14 14:10:00,26.6,26.64,26.59,26.62,365772.0,23.2371,23.272,23.2283,23.2545,365772.0
2017-06-14 14:20:00,26.62,26.63,26.61,26.62,237651.0,23.2545,23.2633,23.2458,23.2545,237651.0
2017-06-14 14:30:00,26.62,26.63,26.6,26.6,361914.0,23.2545,23.2633,23.2371,23.2371,361914.0
2017-06-14 14:40:00,26.61,26.62,26.57,26.61,507222.0,23.2458,23.2545,23.2108,23.2458,507222.0
2017-06-14 14:50:00,26.61,26.62,26.6,26.6,259503.0,23.2458,23.2545,23.2371,23.2371,259503.0
2017-06-14 15:00:00,26.6,26.61,26.56,26.57,361089.0,23.2371,23.2458,23.2021,23.2108,361089.0
2017-06-14 15:10:00,26.57,26.61,26.56,26.6,403665.0,23.2108,23.2458,23.2021,23.2371,403665.0
2017-06-14 15:20:00,26.6,26.62,26.59,26.61,444873.0,23.2371,23.2545,23.2283,23.2458,444873.0
2017-06-14 15:30:00,26.61,26.65,26.6,26.65,559707.0,23.2458,23.2807,23.2371,23.2807,559707.0
2017-06-14 15:40:00,26.65,26.68,26.64,26.67,876804.0,23.2807,23.3069,23.272,23.2982,876804.0
2017-06-14 15:50:00,26.67,26.68,26.63,26.64,974289.0,23.2982,23.3069,23.2633,23.272,974289.0
2017-06-15 09:30:00,26.39,26.43,26.27,26.38,1749873.0,23.0536,23.0885,22.9488,23.0449,1749873.0
2017-06-15 09:40:00,26.38,26.4,26.23,26.23,1000800.0,23.0449,23.0623,22.9138,22.9138,1000800.0
2017-06-15 09:50:00,26.23,26.23,26.16,26.22,2133072.0,22.9138,22.9138,22.8527,22.9051,2133072.0
2017-06-15 10:00:00,26.22,26.26,26.14,26.25,1880070.0,22.9051,22.94,22.8352,22.9313,1880070.0
2017-06-15 10:10:00,26.26,26.27,26.22,26.27,776946.0,22.94,22.9488,22.9051,22.9488,776946.0
2017-06-15 10:20:00,26.27,26.28,26.18,26.19,664302.0,22.9488,22.9575,22.8702,22.8789,664302.0
2017-06-15 10:30:00,26.19,26.21,26.16,26.16,535614.0,22.8789,22.8964,22.8527,22.8527,535614.0
2017-06-15 10:40:00,26.16,26.16,26.03,26.05,1190589.0,22.8527,22.8527,22.7391,22.7566,1190589.0
2017-06-15 10:50:00,26.05,26.06,25.92,26.03,2595276.0,22.7566,22.7653,22.643,22.7391,2595276.0
2017-06-15 11:00:00,26.03,26.11,26.0,26.11,1944180.0,22.7391,22.809,22.7129,22.809,1944180.0
2017-06-15 11:10:00,26.11,26.18,26.08,26.15,850062.0,22.809,22.8702,22.7828,22.8439,850062.0
2017-06-15 11:20:00,26.14,26.17,26.11,26.17,806478.0,22.8352,22.8614,22.809,22.8614,806478.0
2017-06-15 11:30:00,26.17,26.2,26.15,26.2,566235.0,22.8614,22.8876,22.8439,22.8876,566235.0
2017-06-15 11:40:00,26.2,26.24,26.18,26.24,424419.0,22.8876,22.9226,22.8702,22.9226,424419.0
2017-06-15 11:50:00,26.24,26.27,26.22,26.22,329502.0,22.9226,22.9488,22.9051,22.9051,329502.0
2017-06-15 12:00:00,26.22,26.22,26.16,26.19,507225.0,22.9051,22.9051,22.8527,22.8789,507225.0
2017-06-15 12:10:00,26.19,26.25,26.19,26.22,254550.0,22.8789,22.9313,22.8789,22.9051,254550.0
2017-06-15 12:20:00,26.22,26.27,26.2,26.27,394155.0,22.9051,22.9488,22.8876,22.9488,394155.0
2017-06-15 12:30:00,26.27,26.3,26.26,26.3,536682.0,22.9488,22.975,22.94,22.975,536682.0
2017-06-15 12:40:00,26.3,26.31,26.28,26.29,673407.0,22.975,22.9837,22.9575,22.9662,673407.0
2017-06-15 12:50:00,26.29,26.29,26.25,26.27,291282.0,22.9662,22.9662,22.9313,22.9488,291282.0
2017-06-15 13:00:00,26.27,26.27,26.24,26.27,189222.0,22.9488,22.9488,22.9226,22.9488,189222.0
2017-06-15 13:10:00,26.27,26.28,26.25,26.25,147786.0,22.9488,22.9575,22.9313,22.9313,147786.0
2017-06-15 13:20:00,26.25,26.29,26.25,26.27,351540.0,22.9313,22.9662,22.9313,22.9488,351540.0
2017-06-15 13:30:00,26.27,26.29,26.26,26.28,307512.0,22.9488,22.9662,22.94,22.9575,307512.0
2017-06-15 13:40:00,26.28,26.31,26.28,26.31,353292.0,22.9575,22.9837,22.9575,22.9837,353292.0
2017-06-15 13:50:00,26.3,26.32,26.3,26.31,268545.0,22.975,22.9925,22.975,22.9837,268545.0
2017-06-15 14:00:00,26.31,26.35,26.3,26.34,547080.0,22.9837,23.0187,22.975,23.0099,547080.0
2017-06-15 14:10:00,26.34,26.35,26.3,26.32,249546.0,23.0099,23.0187,22.975,22.9925,249546.0
2017-06-15 14:20:00,26.32,26.34,26.29,26.33,576867.0,22.9925,23.0099,22.9662,23.0012,576867.0
2017-06-15 14:30:00,26.33,26.36,26.33,26.35,327603.0,23.0012,23.0274,23.0012,23.0187,327603.0
2017-06-15 14:40:00,26.35,26.37,26.35,26.36,381156.0,23.0187,23.0361,23.0187,23.0274,381156.0
2017-06-15 14:50:00,26.36,26.4,26.36,26.4,393819.0,23.0274,23.0623,23.0274,23.0623,393819.0
2017-06-15 15:00:00,26.4,26.41,26.37,26.38,398094.0,23.0623,23.0711,23.0361,23.0449,398094.0
2017-06-15 15:10:00,26.38,26.39,26.33,26.33,572946.0,23.0449,23.0536,23.0012,23.0012,572946.0
2017-06-15 15:20:00,26.33,26.36,26.32,26.35,485703.0,23.0012,23.0274,22.9925,23.0187,485703.0
2017-06-15 15:30:00,26.34,26.36,26.33,26.33,579006.0,23.0099,23.0274,23.0012,23.0012,579006.0
2017-06-15 15:40:00,26.34,26.34,26.29,26.29,1082574.0,23.0099,23.0099,22.9662,22.9662,1082574.0
2017-06-15 15:50:00,26.29,26.31,26.23,26.3,2125020.0,22.9662,22.9837,22.9138,22.975,2125020.0
2017-06-16 09:30:00,24.65,24.98,24.43,24.73,22483569.0,21.5336,21.8219,21.3414,21.6035,22483569.0
2017-06-16 09:40:00,24.72,25.05,24.72,24.87,9350958.0,21.5947,21.883,21.5947,21.7258,9350958.0
2017-06-16 09:50:00,24.87,24.93,24.57,24.69,8191872.0,21.7258,21.7782,21.4637,21.5685,8191872.0
2017-06-16 10:00:00,24.69,24.74,24.47,24.63,7035927.0,21.5685,21.6122,21.3763,21.5161,7035927.0
2017-06-16 10:10:00,24.62,24.74,24.57,24.68,5461701.0,21.5074,21.6122,21.4637,21.5598,5461701.0
2017-06-16 10:20:00,24.68,24.79,24.63,24.65,4701417.0,21.5598,21.6559,21.5161,21.5336,4701417.0
2017-06-16 10:30:00,24.65,24.72,24.57,24.58,3134451.0,21.5336,21.5947,21.4637,21.4724,3134451.0
2017-06-16 10:40:00,24.57,24.74,24.57,24.6,3059022.0,21.4637,21.6122,21.4637,21.4899,3059022.0
2017-06-16 10:50:00,24.59,24.72,24.52,24.68,5244843.0,21.4812,21.5947,21.42,21.5598,5244843.0
2017-06-16 11:00:00,24.68,24.98,24.68,24.97,4656720.0,21.5598,21.8219,21.5598,21.8131,4656720.0
2017-06-16 11:10:00,24.98,25.03,24.93,25.01,4100319.0,21.8219,21.8655,21.7782,21.8481,4100319.0
2017-06-16 11:20:00,25.01,25.05,24.79,24.79,3073071.0,21.8481,21.883,21.6559,21.6559,3073071.0
2017-06-16 11:30:00,24.79,24.95,24.79,24.87,2167155.0,21.6559,21.7957,21.6559,21.7258,2167155.0
2017-06-16 11:40:00,24.87,25.04,24.86,25.01,1906017.0,21.7258,21.8743,21.717,21.8481,1906017.0
2017-06-16 11:50:00,25.01,25.05,24.98,25.03,1970532.0,21.8481,21.883,21.8219,21.8655,1970532.0
2017-06-16 12:00:00,25.03,25.05,24.96,25.02,1893600.0,21.8655,21.883,21.8044,21.8568,1893600.0
2017-06-16 12:10:00,25.03,25.04,24.89,24.98,2046342.0,21.8655,21.8743,21.7432,21.8219,2046342.0
2017-06-16 12:20:00,24.97,25.04,24.95,25.03,1882785.0,21.8131,21.8743,21.7957,21.8655,1882785.0
2017-06-16 12:30:00,25.03,25.1,25.03,25.07,3367089.0,21.8655,21.9267,21.8655,21.9005,3367089.0
2017-06-16 12:40:00,25.07,25.12,25.02,25.1,1605141.0,21.9005,21.9442,21.8568,21.9267,1605141.0
2017-06-16 12:50:00,25.1,25.13,25.08,25.11,1551450.0,21.9267,21.9529,21.9092,21.9354,1551450.0
2017-06-16 13:00:00,25.11,25.15,25.11,25.14,1106049.0,21.9354,21.9704,21.9354,21.9616,1106049.0
2017-06-16 13:10:00,25.14,25.17,25.05,25.08,2256825.0,21.9616,21.9878,21.883,21.9092,2256825.0
2017-06-16 13:20:00,25.07,25.09,24.96,25.05,1497222.0,21.9005,21.918,21.8044,21.883,1497222.0
2017-06-16 13:30:00,25.05,25.05,24.96,24.96,1393149.0,21.883,21.883,21.8044,21.8044,1393149.0
2017-06-16 13:40:00,24.96,25.01,24.93,24.99,1654938.0,21.8044,21.8481,21.7782,21.8306,1654938.0
2017-06-16 13:50:00,24.99,25.01,24.85,24.88,1926240.0,21.8306,21.8481,21.7083,21.7345,1926240.0
2017-06-16 14:00:00,24.88,25.06,24.88,25.03,1455003.0,21.7345,21.8918,21.7345,21.8655,1455003.0
2017-06-16 14:10:00,25.03,25.05,24.96,25.03,1880283.0,21.8655,21.883,21.8044,21.8655,1880283.0
2017-06-16 14:20:00,25.03,25.04,24.95,24.95,1532037.0,21.8655,21.8743,21.7957,21.7957,1532037.0
2017-06-16 14:30:00,24.95,24.96,24.87,24.92,1590168.0,21.7957,21.8044,21.7258,21.7695,1590168.0
2017-06-16 14:40:00,24.92,24.98,24.92,24.98,1102077.0,21.7695,21.8219,21.7695,21.8219,1102077.0
2017-06-16 14:50:00,24.98,24.98,24.94,24.97,940875.0,21.8219,21.8219,21.7869,21.8131,940875.0
2017-06-16 15:00:00,24.96,24.99,24.93,24.97,1808799.0,21.8044,21.8306,21.7782,21.8131,1808799.0
2017-06-16 15:10:00,24.97,25.01,24.94,24.99,2027925.0,21.8131,21.8481,21.7869,21.8306,2027925.0
2017-06-16 15:20:00,24.99,25.08,24.98,25.06,2097642.0,21.8306,21.9092,21.8219,21.8918,2097642.0
2017-06-16 15:30:00,25.06,25.08,25.02,25.03,2059680.0,21.8918,21.9092,21.8568,21.8655,2059680.0
2017-06-16 15:40:00,25.04,25.07,25.0,25.07,2557350.0,21.8743,21.9005,21.8393,21.9005,2557350.0
2017-06-16 15:50:00,25.07,25.12,25.04,25.09,6360021.0,21.9005,21.9442,21.8743,21.918,6360021.0
2017-06-19 09:30:00,25.13,25.18,24.84,24.91,3787389.0,21.9529,21.9966,21.6996,21.7607,3787389.0
2017-06-19 09:40:00,24.9,25.03,24.9,24.92,1716348.0,21.752,21.8655,21.752,21.7695,1716348.0
2017-06-19 09:50:00,24.92,24.93,24.84,24.89,1562391.0,21.7695,21.7782,21.6996,21.7432,1562391.0
2017-06-19 10:00:00,24.89,24.93,24.88,24.9,1535154.0,21.7432,21.7782,21.7345,21.752,1535154.0
2017-06-19 10:10:00,24.9,25.04,24.9,25.01,1900875.0,21.752,21.8743,21.752,21.8481,1900875.0
2017-06-19 10:20:00,25.01,25.08,24.99,25.08,904890.0,21.8481,21.9092,21.8306,21.9092,904890.0
2017-06-19 10:30:00,25.08,25.1,25.02,25.03,1182507.0,21.9092,21.9267,21.8568,21.8655,1182507.0
2017-06-19 10:40:00,25.03,25.04,24.99,25.03,1271325.0,21.8655,21.8743,21.8306,21.8655,1271325.0
2017-06-19 10:50:00,25.04,25.06,25.01,25.04,934146.0,21.8743,21.8918,21.8481,21.8743,934146.0
2017-06-19 11:00:00,25.04,25.14,25.04,25.11,863382.0,21.8743,21.9616,21.8743,21.9354,863382.0
2017-06-19 11:10:00,25.11,25.14,25.08,25.12,689265.0,21.9354,21.9616,21.9092,21.9442,689265.0
2017-06-19 11:20:00,25.12,25.15,25.11,25.12,1240467.0,21.9442,21.9704,21.9354,21.9442,1240467.0
2017-06-19 11:30:00,25.12,25.16,25.12,25.15,712926.0,21.9442,21.9791,21.9442,21.9704,712926.0
2017-06-19 11:40:00,25.15,25.26,25.15,25.26,1310913.0,21.9704,22.0665,21.9704,22.0665,1310913.0
2017-06-19 11:50:00,25.26,25.26,25.19,25.2,594204.0,22.0665,22.0665,22.0053,22.0141,594204.0
2017-06-19 12:00:00,25.2,25.24,25.19,25.22,561945.0,22.0141,22.049,22.0053,22.0315,561945.0
2017-06-19 12:10:00,25.22,25.25,25.21,25.24,637065.0,22.0315,22.0577,22.0228,22.049,637065.0
2017-06-19 12:20:00,25.24,25.26,25.23,25.25,521850.0,22.049,22.0665,22.0403,22.0577,521850.0
2017-06-19 12:30:00,25.25,25.26,25.23,25.24,885606.0,22.0577,22.0665,22.0403,22.049,885606.0
2017-06-19 12:40:00,25.24,25.26,25.21,25.22,590745.0,22.049,22.0665,22.0228,22.0315,590745.0
2017-06-19 12:50:00,25.22,25.25,25.21,25.25,450864.0,22.0315,22.0577,22.0228,22.0577,450864.0
2017-06-19 13:00:00,25.25,25.29,25.24,25.28,576636.0,22.0577,22.0927,22.049,22.0839,576636.0
2017-06-19 13:10:00,25.28,25.34,25.26,25.26,1175280.0,22.0839,22.1364,22.0665,22.0665,1175280.0
2017-06-19 13:20:00,25.26,25.27,25.21,25.23,984129.0,22.0665,22.0752,22.0228,22.0403,984129.0
2017-06-19 13:30:00,25.23,25.24,25.19,25.19,585483.0,22.0403,22.049,22.0053,22.0053,585483.0
2017-06-19 13:40:00,25.19,25.22,25.17,25.17,904266.0,22.0053,22.0315,21.9878,21.9878,904266.0
2017-06-19 13:50:00,25.17,25.17,25.14,25.14,732822.0,21.9878,21.9878,21.9616,21.9616,732822.0
2017-06-19 14:00:00,25.14,25.17,25.13,25.15,660360.0,21.9616,21.9878,21.9529,21.9704,660360.0
2017-06-19 14:10:00,25.15,25.2,25.15,25.18,630318.0,21.9704,22.0141,21.9704,21.9966,630318.0
2017-06-19 14:20:00,25.18,25.18,25.16,25.17,601266.0,21.9966,21.9966,21.9791,21.9878,601266.0
2017-06-19 14:30:00,25.17,25.18,25.12,25.12,866478.0,21.9878,21.9966,21.9442,21.9442,866478.0
2017-06-19 14:40:00,25.13,25.16,25.12,25.13,699969.0,21.9529,21.9791,21.9442,21.9529,699969.0
2017-06-19 14:50:00,25.13,25.14,25.08,25.09,705612.0,21.9529,21.9616,21.9092,21.918,705612.0
2017-06-19 15:00:00,25.09,25.11,25.06,25.1,1102950.0,21.918,21.9354,21.8918,21.9267,1102950.0
2017-06-19 15:10:00,25.1,25.12,25.09,25.11,795747.0,21.9267,21.9442,21.918,21.9354,795747.0
2017-06-19 15:20:00,25.11,25.12,25.09,25.1,805836.0,21.9354,21.9442,21.918,21.9267,805836.0
2017-06-19 15:30:00,25.1,25.14,25.1,25.13,971697.0,21.9267,21.9616,21.9267,21.9529,971697.0
2017-06-19 15:40:00,25.12,25.15,25.11,25.15,1058295.0,21.9442,21.9704,21.9354,21.9704,1058295.0
2017-06-19 15:50:00,25.15,25.17,25.13,25.16,2631906.0,21.9704,21.9878,21.9529,21.9791,2631906.0
2017-06-20 09:30:00,25.29,25.31,25.14,25.19,2119107.0,22.0927,22.1101,21.9616,22.0053,2119107.0
2017-06-20 09:40:00,25.2,25.21,25.13,25.16,1155273.0,22.0141,22.0228,21.9529,21.9791,1155273.0
2017-06-20 09:50:00,25.16,25.23,25.11,25.21,1557174.0,21.9791,22.0403,21.9354,22.0228,1557174.0
2017-06-20 10:00:00,25.21,25.26,25.19,25.2,876123.0,22.0228,22.0665,22.0053,22.0141,876123.0
2017-06-20 10:10:00,25.2,25.2,25.15,25.15,877770.0,22.0141,22.0141,21.9704,21.9704,877770.0
2017-06-20 10:20:00,25.15,25.2,25.15,25.18,650247.0,21.9704,22.0141,21.9704,21.9966,650247.0
2017-06-20 10:30:00,25.18,25.23,25.17,25.22,612816.0,21.9966,22.0403,21.9878,22.0315,612816.0
2017-06-20 10:40:00,25.22,25.27,25.22,25.25,855489.0,22.0315,22.0752,22.0315,22.0577,855489.0
2017-06-20 10:50:00,25.25,25.26,25.23,25.23,695646.0,22.0577,22.0665,22.0403,22.0403,695646.0
2017-06-20 11:00:00,25.23,25.24,25.2,25.21,477876.0,22.0403,22.049,22.0141,22.0228,477876.0
2017-06-20 11:10:00,25.22,25.22,25.18,25.2,392790.0,22.0315,22.0315,21.9966,22.0141,392790.0
2017-06-20 11:20:00,25.2,25.24,25.19,25.23,417720.0,22.0141,22.049,22.0053,22.0403,417720.0
2017-06-20 11:30:00,25.23,25.24,25.2,25.2,296622.0,22.0403,22.049,22.0141,22.0141,296622.0
2017-06-20 11:40:00,25.2,25.23,25.2,25.21,328887.0,22.0141,22.0403,22.0141,22.0228,328887.0
2017-06-20 11:50:00,25.21,25.22,25.2,25.21,350019.0,22.0228,22.0315,22.0141,22.0228,350019.0
2017-06-20 12:00:00,25.21,25.22,25.19,25.2,452040.0,22.0228,22.0315,22.0053,22.0141,452040.0
2017-06-20 12:10:00,25.2,25.2,25.17,25.18,262191.0,22.0141,22.0141,21.9878,21.9966,262191.0
2017-06-20 12:20:00,25.18,25.19,25.16,25.17,290727.0,21.9966,22.0053,21.9791,21.9878,290727.0
2017-06-20 12:30:00,25.17,25.19,25.16,25.19,381435.0,21.9878,22.0053,21.9791,22.0053,381435.0
2017-06-20 12:40:00,25.19,25.2,25.18,25.2,255696.0,22.0053,22.0141,21.9966,22.0141,255696.0
2017-06-20 12:50:00,25.2,25.24,25.19,25.24,287151.0,22.0141,22.049,22.0053,22.049,287151.0
2017-06-20 13:00:00,25.24,25.24,25.2,25.21,330807.0,22.049,22.049,22.0141,22.0228,330807.0
2017-06-20 13:10:00,25.2,25.22,25.2,25.22,355194.0,22.0141,22.0315,22.0141,22.0315,355194.0
2017-06-20 13:20:00,25.22,25.24,25.21,25.22,212028.0,22.0315,22.049,22.0228,22.0315,212028.0
2017-06-20 13:30:00,25.22,25.24,25.21,25.23,191448.0,22.0315,22.049,22.0228,22.0403,191448.0
2017-06-20 13:40:00,25.23,25.24,25.22,25.22,258033.0,22.0403,22.049,22.0315,22.0315,258033.0
2017-06-20 13:50:00,25.22,25.22,25.2,25.2,288879.0,22.0315,22.0315,22.0141,22.0141,288879.0
2017-06-20 14:00:00,25.21,25.23,25.2,25.23,406278.0,22.0228,22.0403,22.0141,22.0403,406278.0
2017-06-20 14:10:00,25.22,25.23,25.19,25.2,357591.0,22.0315,22.0403,22.0053,22.0141,357591.0
2017-06-20 14:20:00,25.2,25.21,25.18,25.19,439824.0,22.0141,22.0228,21.9966,22.0053,439824.0
2017-06-20 14:30:00,25.19,25.21,25.19,25.21,368658.0,22.0053,22.0228,22.0053,22.0228,368658.0
2017-06-20 14:40:00,25.21,25.22,25.2,25.21,440991.0,22.0228,22.0315,22.0141,22.0228,440991.0
2017-06-20 14:50:00,25.21,25.24,25.21,25.23,881856.0,22.0228,22.049,22.0228,22.0403,881856.0
2017-06-20 15:00:00,25.23,25.24,25.21,25.22,403116.0,22.0403,22.049,22.0228,22.0315,403116.0
2017-06-20 15:10:00,25.22,25.25,25.22,25.24,661539.0,22.0315,22.0577,22.0315,22.049,661539.0
2017-06-20 15:20:00,25.25,25.25,25.23,25.25,488709.0,22.0577,22.0577,22.0403,22.0577,488709.0
2017-06-20 15:30:00,25.25,25.25,25.21,25.21,883224.0,22.0577,22.0577,22.0228,22.0228,883224.0
2017-06-20 15:40:00,25.21,25.23,25.19,25.19,882468.0,22.0228,22.0403,22.0053,22.0053,882468.0
2017-06-20 15:50:00,25.19,25.22,25.18,25.19,2423262.0,22.0053,22.0315,21.9966,22.0053,2423262.0
2017-06-21 09:30:00,25.2,25.31,25.19,25.25,1093749.0,22.0141,22.1101,22.0053,22.0577,1093749.0
2017-06-21 09:40:00,25.25,25.35,25.25,25.33,1027962.0,22.0577,22.1451,22.0577,22.1276,1027962.0
2017-06-21 09:50:00,25.33,25.36,25.3,25.32,664605.0,22.1276,22.1538,22.1014,22.1189,664605.0
2017-06-21 10:00:00,25.33,25.37,25.32,25.34,751800.0,22.1276,22.1626,22.1189,22.1364,751800.0
2017-06-21 10:10:00,25.34,25.35,25.3,25.31,751503.0,22.1364,22.1451,22.1014,22.1101,751503.0
2017-06-21 10:20:00,25.31,25.32,25.3,25.31,347892.0,22.1101,22.1189,22.1014,22.1101,347892.0
2017-06-21 10:30:00,25.31,25.35,25.31,25.35,363060.0,22.1101,22.1451,22.1101,22.1451,363060.0
2017-06-21 10:40:00,25.35,25.37,25.32,25.36,794493.0,22.1451,22.1626,22.1189,22.1538,794493.0
2017-06-21 10:50:00,25.36,25.38,25.34,25.36,651108.0,22.1538,22.1713,22.1364,22.1538,651108.0
2017-06-21 11:00:00,25.36,25.37,25.32,25.35,476367.0,22.1538,22.1626,22.1189,22.1451,476367.0
2017-06-21 11:10:00,25.35,25.45,25.35,25.42,1336428.0,22.1451,22.2324,22.1451,22.2062,1336428.0
2017-06-21 11:20:00,25.42,25.44,25.4,25.42,553962.0,22.2062,22.2237,22.1888,22.2062,553962.0
2017-06-21 11:30:00,25.42,25.43,25.41,25.42,468165.0,22.2062,22.215,22.1975,22.2062,468165.0
2017-06-21 11:40:00,25.42,25.46,25.41,25.44,364578.0,22.2062,22.2412,22.1975,22.2237,364578.0
2017-06-21 11:50:00,25.44,25.49,25.44,25.48,811953.0,22.2237,22.2674,22.2237,22.2587,811953.0
2017-06-21 12:00:00,25.48,25.48,25.44,25.46,279789.0,22.2587,22.2587,22.2237,22.2412,279789.0
2017-06-21 12:10:00,25.47,25.47,25.44,25.46,299121.0,22.2499,22.2499,22.2237,22.2412,299121.0
2017-06-21 12:20:00,25.46,25.49,25.46,25.48,518100.0,22.2412,22.2674,22.2412,22.2587,518100.0
2017-06-21 12:30:00,25.48,25.51,25.48,25.51,632694.0,22.2587,22.2849,22.2587,22.2849,632694.0
2017-06-21 12:40:00,25.51,25.52,25.5,25.52,786105.0,22.2849,22.2936,22.2761,22.2936,786105.0
2017-06-21 12:50:00,25.52,25.54,25.5,25.5,501966.0,22.2936,22.3111,22.2761,22.2761,501966.0
2017-06-21 13:00:00,25.5,25.51,25.46,25.47,457680.0,22.2761,22.2849,22.2412,22.2499,457680.0
2017-06-21 13:10:00,25.47,25.49,25.46,25.47,392169.0,22.2499,22.2674,22.2412,22.2499,392169.0
2017-06-21 13:20:00,25.47,25.48,25.44,25.46,195516.0,22.2499,22.2587,22.2237,22.2412,195516.0
2017-06-21 13:30:00,25.46,25.48,25.46,25.48,244152.0,22.2412,22.2587,22.2412,22.2587,244152.0
2017-06-21 13:40:00,25.48,25.49,25.47,25.48,291705.0,22.2587,22.2674,22.2499,22.2587,291705.0
2017-06-21 13:50:00,25.48,25.49,25.44,25.46,347943.0,22.2587,22.2674,22.2237,22.2412,347943.0
2017-06-21 14:00:00,25.46,25.5,25.46,25.49,434580.0,22.2412,22.2761,22.2412,22.2674,434580.0
2017-06-21 14:10:00,25.49,25.51,25.48,25.48,385986.0,22.2674,22.2849,22.2587,22.2587,385986.0
2017-06-21 14:20:00,25.48,25.5,25.47,25.5,342399.0,22.2587,22.2761,22.2499,22.2761,342399.0
2017-06-21 14:30:00,25.5,25.51,25.48,25.51,347151.0,22.2761,22.2849,22.2587,22.2849,347151.0
2017-06-21 14:40:00,25.51,25.51,25.47,25.5,472290.0,22.2849,22.2849,22.2499,22.2761,472290.0
2017-06-21 14:50:00,25.5,25.52,25.49,25.51,616593.0,22.2761,22.2936,22.2674,22.2849,616593.0
2017-06-21 15:00:00,25.51,25.53,25.48,25.5,555426.0,22.2849,22.3023,22.2587,22.2761,555426.0
2017-06-21 15:10:00,25.5,25.51,25.48,25.48,344655.0,22.2761,22.2849,22.2587,22.2587,344655.0
2017-06-21 15:20:00,25.48,25.49,25.42,25.43,506997.0,22.2587,22.2674,22.2062,22.215,506997.0
2017-06-21 15:30:00,25.43,25.44,25.41,25.42,577788.0,22.215,22.2237,22.1975,22.2062,577788.0
2017-06-21 15:40:00,25.42,25.46,25.41,25.46,1239990.0,22.2062,22.2412,22.1975,22.2412,1239990.0
2017-06-21 15:50:00,25.46,25.46,25.41,25.42,2349003.0,22.2412,22.2412,22.1975,22.2062,2349003.0
2017-06-22 09:30:00,25.34,25.35,25.19,25.3,1851729.0,22.1364,22.1451,22.0053,22.1014,1851729.0
2017-06-22 09:40:00,25.3,25.3,25.22,25.24,666204.0,22.1014,22.1014,22.0315,22.049,666204.0
2017-06-22 09:50:00,25.24,25.28,25.23,25.23,1155105.0,22.049,22.0839,22.0403,22.0403,1155105.0
2017-06-22 10:00:00,25.23,25.25,25.13,25.14,1299429.0,22.0403,22.0577,21.9529,21.9616,1299429.0
2017-06-22 10:10:00,25.14,25.21,25.14,25.2,966147.0,21.9616,22.0228,21.9616,22.0141,966147.0
2017-06-22 10:20:00,25.2,25.2,25.18,25.18,388644.0,22.0141,22.0141,21.9966,21.9966,388644.0
2017-06-22 10:30:00,25.18,25.19,25.16,25.17,494151.0,21.9966,22.0053,21.9791,21.9878,494151.0
2017-06-22 10:40:00,25.17,25.18,25.14,25.16,796431.0,21.9878,21.9966,21.9616,21.9791,796431.0
2017-06-22 10:50:00,25.16,25.18,25.13,25.15,486231.0,21.9791,21.9966,21.9529,21.9704,486231.0
2017-06-22 11:00:00,25.15,25.18,25.15,25.16,397482.0,21.9704,21.9966,21.9704,21.9791,397482.0
2017-06-22 11:10:00,25.16,25.17,25.11,25.11,504105.0,21.9791,21.9878,21.9354,21.9354,504105.0
2017-06-22 11:20:00,25.11,25.15,25.11,25.14,337347.0,21.9354,21.9704,21.9354,21.9616,337347.0
2017-06-22 11:30:00,25.14,25.15,25.1,25.11,422679.0,21.9616,21.9704,21.9267,21.9354,422679.0
2017-06-22 11:40:00,25.11,25.15,25.1,25.13,645801.0,21.9354,21.9704,21.9267,21.9529,645801.0
2017-06-22 11:50:00,25.13,25.15,25.12,25.15,483204.0,21.9529,21.9704,21.9442,21.9704,483204.0
2017-06-22 12:00:00,25.15,25.24,25.15,25.22,707430.0,21.9704,22.049,21.9704,22.0315,707430.0
2017-06-22 12:10:00,25.22,25.25,25.2,25.2,334785.0,22.0315,22.0577,22.0141,22.0141,334785.0
2017-06-22 12:20:00,25.2,25.21,25.19,25.19,246108.0,22.0141,22.0228,22.0053,22.0053,246108.0
2017-06-22 12:30:00,25.19,25.24,25.18,25.23,299295.0,22.0053,22.049,21.9966,22.0403,299295.0
2017-06-22 12:40:00,25.24,25.25,25.2,25.21,315459.0,22.049,22.0577,22.0141,22.0228,315459.0
2017-06-22 12:50:00,25.21,25.23,25.2,25.22,230094.0,22.0228,22.0403,22.0141,22.0315,230094.0
2017-06-22 13:00:00,25.22,25.24,25.2,25.22,249621.0,22.0315,22.049,22.0141,22.0315,249621.0
2017-06-22 13:10:00,25.22,25.24,25.22,25.23,236349.0,22.0315,22.049,22.0315,22.0403,236349.0
2017-06-22 13:20:00,25.23,25.25,25.22,25.22,330711.0,22.0403,22.0577,22.0315,22.0315,330711.0
2017-06-22 13:30:00,25.22,25.26,25.22,25.24,302427.0,22.0315,22.0665,22.0315,22.049,302427.0
2017-06-22 13:40:00,25.24,25.26,25.24,25.25,194394.0,22.049,22.0665,22.049,22.0577,194394.0
2017-06-22 13:50:00,25.25,25.25,25.21,25.21,272493.0,22.0577,22.0577,22.0228,22.0228,272493.0
2017-06-22 14:00:00,25.21,25.22,25.18,25.19,398670.0,22.0228,22.0315,21.9966,22.0053,398670.0
2017-06-22 14:10:00,25.19,25.21,25.18,25.19,273888.0,22.0053,22.0228,21.9966,22.0053,273888.0
2017-06-22 14:20:00,25.2,25.21,25.19,25.21,237363.0,22.0141,22.0228,22.0053,22.0228,237363.0
2017-06-22 14:30:00,25.21,25.22,25.19,25.22,515379.0,22.0228,22.0315,22.0053,22.0315,515379.0
2017-06-22 14:40:00,25.22,25.23,25.2,25.22,338121.0,22.0315,22.0403,22.0141,22.0315,338121.0
2017-06-22 14:50:00,25.21,25.23,25.21,25.22,310878.0,22.0228,22.0403,22.0228,22.0315,310878.0
2017-06-22 15:00:00,25.22,25.25,25.2,25.23,426711.0,22.0315,22.0577,22.0141,22.0403,426711.0
2017-06-22 15:10:00,25.24,25.25,25.22,25.25,350988.0,22.049,22.0577,22.0315,22.0577,350988.0
2017-06-22 15:20:00,25.25,25.28,25.25,25.25,602079.0,22.0577,22.0839,22.0577,22.0577,602079.0
2017-06-22 15:30:00,25.25,25.26,25.22,25.23,744471.0,22.0577,22.0665,22.0315,22.0403,744471.0
2017-06-22 15:40:00,25.23,25.23,25.17,25.18,815640.0,22.0403,22.0403,21.9878,21.9966,815640.0
2017-06-22 15:50:00,25.18,25.19,25.17,25.18,1652316.0,21.9966,22.0053,21.9878,21.9966,1652316.0
2017-06-23 09:30:00,25.2,25.26,25.13,25.2,943008.0,22.0141,22.0665,21.9529,22.0141,943008.0
2017-06-23 09:40:00,25.2,25.2,25.13,25.13,617802.0,22.0141,22.0141,21.9529,21.9529,617802.0
2017-06-23 09:50:00,25.13,25.14,25.02,25.03,1243473.0,21.9529,21.9616,21.8568,21.8655,1243473.0
2017-06-23 10:00:00,25.02,25.08,24.99,25.06,1233540.0,21.8568,21.9092,21.8306,21.8918,1233540.0
2017-06-23 10:10:00,25.06,25.08,25.02,25.03,602052.0,21.8918,21.9092,21.8568,21.8655,602052.0
2017-06-23 10:20:00,25.03,25.06,25.02,25.03,486045.0,21.8655,21.8918,21.8568,21.8655,486045.0
2017-06-23 10:30:00,25.04,25.07,25.03,25.06,513735.0,21.8743,21.9005,21.8655,21.8918,513735.0
2017-06-23 10:40:00,25.07,25.09,25.01,25.04,736704.0,21.9005,21.918,21.8481,21.8743,736704.0
2017-06-23 10:50:00,25.04,25.06,25.02,25.06,419214.0,21.8743,21.8918,21.8568,21.8918,419214.0
2017-06-23 11:00:00,25.06,25.09,25.03,25.04,384423.0,21.8918,21.918,21.8655,21.8743,384423.0
2017-06-23 11:10:00,25.03,25.05,25.01,25.04,358131.0,21.8655,21.883,21.8481,21.8743,358131.0
2017-06-23 11:20:00,25.04,25.05,25.01,25.02,355365.0,21.8743,21.883,21.8481,21.8568,355365.0
2017-06-23 11:30:00,25.01,25.02,24.97,24.98,527505.0,21.8481,21.8568,21.8131,21.8219,527505.0
2017-06-23 11:40:00,24.98,25.02,24.98,25.01,292164.0,21.8219,21.8568,21.8219,21.8481,292164.0
2017-06-23 11:50:00,25.01,25.03,25.01,25.02,331470.0,21.8481,21.8655,21.8481,21.8568,331470.0
2017-06-23 12:00:00,25.02,25.03,25.01,25.02,307269.0,21.8568,21.8655,21.8481,21.8568,307269.0
2017-06-23 12:10:00,25.02,25.02,25.0,25.0,546537.0,21.8568,21.8568,21.8393,21.8393,546537.0
2017-06-23 12:20:00,25.0,25.02,25.0,25.01,330573.0,21.8393,21.8568,21.8393,21.8481,330573.0
2017-06-23 12:30:00,25.01,25.01,24.99,25.0,319581.0,21.8481,21.8481,21.8306,21.8393,319581.0
2017-06-23 12:40:00,25.0,25.02,25.0,25.01,341955.0,21.8393,21.8568,21.8393,21.8481,341955.0
2017-06-23 12:50:00,25.01,25.02,25.0,25.0,361035.0,21.8481,21.8568,21.8393,21.8393,361035.0
2017-06-23 13:00:00,25.0,25.01,24.98,24.98,393927.0,21.8393,21.8481,21.8219,21.8219,393927.0
2017-06-23 13:10:00,24.98,25.01,24.98,25.0,300300.0,21.8219,21.8481,21.8219,21.8393,300300.0
2017-06-23 13:20:00,25.0,25.01,24.98,25.0,511161.0,21.8393,21.8481,21.8219,21.8393,511161.0
2017-06-23 13:30:00,25.0,25.0,24.98,24.99,471375.0,21.8393,21.8393,21.8219,21.8306,471375.0
2017-06-23 13:40:00,24.99,24.99,24.97,24.97,391359.0,21.8306,21.8306,21.8131,21.8131,391359.0
2017-06-23 13:50:00,24.98,24.98,24.97,24.97,278379.0,21.8219,21.8219,21.8131,21.8131,278379.0
2017-06-23 14:00:00,24.97,24.98,24.95,24.96,368910.0,21.8131,21.8219,21.7957,21.8044,368910.0
2017-06-23 14:10:00,24.96,24.98,24.96,24.97,346437.0,21.8044,21.8219,21.8044,21.8131,346437.0
2017-06-23 14:20:00,24.97,24.98,24.95,24.95,376575.0,21.8131,21.8219,21.7957,21.7957,376575.0
2017-06-23 14:30:00,24.95,24.95,24.93,24.95,509226.0,21.7957,21.7957,21.7782,21.7957,509226.0
2017-06-23 14:40:00,24.95,24.96,24.92,24.93,604683.0,21.7957,21.8044,21.7695,21.7782,604683.0
2017-06-23 14:50:00,24.93,24.93,24.9,24.91,447804.0,21.7782,21.7782,21.752,21.7607,447804.0
2017-06-23 15:00:00,24.91,24.91,24.86,24.87,865008.0,21.7607,21.7607,21.717,21.7258,865008.0
2017-06-23 15:10:00,24.87,24.88,24.85,24.87,1377879.0,21.7258,21.7345,21.7083,21.7258,1377879.0
2017-06-23 15:20:00,24.87,24.88,24.85,24.87,1591764.0,21.7258,21.7345,21.7083,21.7258,1591764.0
2017-06-23 15:30:00,24.87,24.89,24.86,24.88,1414056.0,21.7258,21.7432,21.717,21.7345,1414056.0
2017-06-23 15:40:00,24.89,24.94,24.88,24.92,1356741.0,21.7432,21.7869,21.7345,21.7695,1356741.0
2017-06-23 15:50:00,24.92,24.96,24.9,24.94,2798781.0,21.7695,21.8044,21.752,21.7869,2798781.0
2017-06-26 09:30:00,24.98,25.16,24.97,25.11,1604445.0,21.8219,21.9791,21.8131,21.9354,1604445.0
2017-06-26 09:40:00,25.11,25.16,25.03,25.11,904224.0,21.9354,21.9791,21.8655,21.9354,904224.0
2017-06-26 09:50:00,25.11,25.19,25.11,25.15,754392.0,21.9354,22.0053,21.9354,21.9704,754392.0
2017-06-26 10:00:00,25.15,25.19,25.15,25.17,782877.0,21.9704,22.0053,21.9704,21.9878,782877.0
2017-06-26 10:10:00,25.17,25.18,25.13,25.13,632937.0,21.9878,21.9966,21.9529,21.9529,632937.0
2017-06-26 10:20:00,25.13,25.14,25.11,25.13,436002.0,21.9529,21.9616,21.9354,21.9529,436002.0
2017-06-26 10:30:00,25.13,25.16,25.13,25.15,541497.0,21.9529,21.9791,21.9529,21.9704,541497.0
2017-06-26 10:40:00,25.15,25.19,25.12,25.19,641001.0,21.9704,22.0053,21.9442,22.0053,641001.0
2017-06-26 10:50:00,25.19,25.2,25.15,25.19,568068.0,22.0053,22.0141,21.9704,22.0053,568068.0
2017-06-26 11:00:00,25.19,25.22,25.18,25.21,601938.0,22.0053,22.0315,21.9966,22.0228,601938.0
2017-06-26 11:10:00,25.21,25.31,25.21,25.26,839472.0,22.0228,22.1101,22.0228,22.0665,839472.0
2017-06-26 11:20:00,25.26,25.26,25.17,25.18,508413.0,22.0665,22.0665,21.9878,21.9966,508413.0
2017-06-26 11:30:00,25.18,25.2,25.16,25.19,365226.0,21.9966,22.0141,21.9791,22.0053,365226.0
2017-06-26 11:40:00,25.2,25.25,25.19,25.24,403776.0,22.0141,22.0577,22.0053,22.049,403776.0
2017-06-26 11:50:00,25.24,25.25,25.23,25.25,515451.0,22.049,22.0577,22.0403,22.0577,515451.0
2017-06-26 12:00:00,25.25,25.25,25.22,25.24,302418.0,22.0577,22.0577,22.0315,22.049,302418.0
2017-06-26 12:10:00,25.24,25.25,25.23,25.25,261465.0,22.049,22.0577,22.0403,22.0577,261465.0
2017-06-26 12:20:00,25.25,25.25,25.19,25.21,359478.0,22.0577,22.0577,22.0053,22.0228,359478.0
2017-06-26 12:30:00,25.21,25.24,25.2,25.23,220434.0,22.0228,22.049,22.0141,22.0403,220434.0
2017-06-26 12:40:00,25.23,25.26,25.23,25.25,213564.0,22.0403,22.0665,22.0403,22.0577,213564.0
2017-06-26 12:50:00,25.26,25.27,25.24,25.26,368754.0,22.0665,22.0752,22.049,22.0665,368754.0
2017-06-26 13:00:00,25.26,25.27,25.26,25.27,233910.0,22.0665,22.0752,22.0665,22.0752,233910.0
2017-06-26 13:10:00,25.27,25.27,25.2,25.21,346377.0,22.0752,22.0752,22.0141,22.0228,346377.0
2017-06-26 13:20:00,25.21,25.24,25.21,25.23,232032.0,22.0228,22.049,22.0228,22.0403,232032.0
2017-06-26 13:30:00,25.23,25.23,25.2,25.21,319461.0,22.0403,22.0403,22.0141,22.0228,319461.0
2017-06-26 13:40:00,25.21,25.22,25.19,25.2,282366.0,22.0228,22.0315,22.0053,22.0141,282366.0
2017-06-26 13:50:00,25.2,25.24,25.2,25.23,240009.0,22.0141,22.049,22.0141,22.0403,240009.0
2017-06-26 14:00:00,25.23,25.25,25.22,25.23,319968.0,22.0403,22.0577,22.0315,22.0403,319968.0
2017-06-26 14:10:00,25.23,25.23,25.2,25.22,213237.0,22.0403,22.0403,22.0141,22.0315,213237.0
2017-06-26 14:20:00,25.22,25.22,25.19,25.2,274275.0,22.0315,22.0315,22.0053,22.0141,274275.0
2017-06-26 14:30:00,25.2,25.23,25.19,25.22,293463.0,22.0141,22.0403,22.0053,22.0315,293463.0
2017-06-26 14:40:00,25.22,25.23,25.19,25.2,322755.0,22.0315,22.0403,22.0053,22.0141,322755.0
2017-06-26 14:50:00,25.2,25.21,25.18,25.2,313323.0,22.0141,22.0228,21.9966,22.0141,313323.0
2017-06-26 15:00:00,25.2,25.2,25.18,25.18,290778.0,22.0141,22.0141,21.9966,21.9966,290778.0
2017-06-26 15:10:00,25.18,25.2,25.18,25.2,390990.0,21.9966,22.0141,21.9966,22.0141,390990.0
2017-06-26 15:20:00,25.2,25.21,25.19,25.19,372168.0,22.0141,22.0228,22.0053,22.0053,372168.0
2017-06-26 15:30:00,25.2,25.22,25.19,25.22,553083.0,22.0141,22.0315,22.0053,22.0315,553083.0
2017-06-26 15:40:00,25.22,25.22,25.2,25.2,669798.0,22.0315,22.0315,22.0141,22.0141,669798.0
2017-06-26 15:50:00,25.2,25.21,25.16,25.17,2113269.0,22.0141,22.0228,21.9791,21.9878,2113269.0
2017-06-27 09:30:00,25.17,25.27,25.15,25.19,726645.0,21.9878,22.0752,21.9704,22.0053,726645.0
2017-06-27 09:40:00,25.2,25.33,25.2,25.32,646347.0,22.0141,22.1276,22.0141,22.1189,646347.0
2017-06-27 09:50:00,25.32,25.32,25.28,25.3,578673.0,22.1189,22.1189,22.0839,22.1014,578673.0
2017-06-27 10:00:00,25.3,25.35,25.28,25.34,637863.0,22.1014,22.1451,22.0839,22.1364,637863.0
2017-06-27 10:10:00,25.34,25.42,25.32,25.4,553812.0,22.1364,22.2062,22.1189,22.1888,553812.0
2017-06-27 10:20:00,25.4,25.42,25.37,25.38,349443.0,22.1888,22.2062,22.1626,22.1713,349443.0
2017-06-27 10:30:00,25.38,25.46,25.38,25.42,610956.0,22.1713,22.2412,22.1713,22.2062,610956.0
2017-06-27 10:40:00,25.42,25.42,25.35,25.36,436830.0,22.2062,22.2062,22.1451,22.1538,436830.0
2017-06-27 10:50:00,25.36,25.37,25.35,25.36,385023.0,22.1538,22.1626,22.1451,22.1538,385023.0
2017-06-27 11:00:00,25.36,25.37,25.33,25.34,258534.0,22.1538,22.1626,22.1276,22.1364,258534.0
2017-06-27 11:10:00,25.34,25.34,25.33,25.34,252630.0,22.1364,22.1364,22.1276,22.1364,252630.0
2017-06-27 11:20:00,25.34,25.35,25.32,25.35,378744.0,22.1364,22.1451,22.1189,22.1451,378744.0
2017-06-27 11:30:00,25.35,25.35,25.32,25.34,184626.0,22.1451,22.1451,22.1189,22.1364,184626.0
2017-06-27 11:40:00,25.34,25.34,25.33,25.33,168525.0,22.1364,22.1364,22.1276,22.1276,168525.0
2017-06-27 11:50:00,25.33,25.35,25.32,25.32,504783.0,22.1276,22.1451,22.1189,22.1189,504783.0
2017-06-27 12:00:00,25.32,25.32,25.3,25.31,235425.0,22.1189,22.1189,22.1014,22.1101,235425.0
2017-06-27 12:10:00,25.32,25.32,25.31,25.31,293079.0,22.1189,22.1189,22.1101,22.1101,293079.0
2017-06-27 12:20:00,25.32,25.36,25.31,25.36,400755.0,22.1189,22.1538,22.1101,22.1538,400755.0
2017-06-27 12:30:00,25.36,25.36,25.33,25.35,246951.0,22.1538,22.1538,22.1276,22.1451,246951.0
2017-06-27 12:40:00,25.35,25.36,25.34,25.34,226725.0,22.1451,22.1538,22.1364,22.1364,226725.0
2017-06-27 12:50:00,25.34,25.35,25.34,25.34,212697.0,22.1364,22.1451,22.1364,22.1364,212697.0
2017-06-27 13:00:00,25.34,25.34,25.31,25.32,188127.0,22.1364,22.1364,22.1101,22.1189,188127.0
2017-06-27 13:10:00,25.32,25.35,25.31,25.34,334710.0,22.1189,22.1451,22.1101,22.1364,334710.0
2017-06-27 13:20:00,25.34,25.35,25.33,25.33,210093.0,22.1364,22.1451,22.1276,22.1276,210093.0
2017-06-27 13:30:00,25.33,25.34,25.31,25.32,385923.0,22.1276,22.1364,22.1101,22.1189,385923.0
2017-06-27 13:40:00,25.32,25.33,25.3,25.32,597423.0,22.1189,22.1276,22.1014,22.1189,597423.0
2017-06-27 13:50:00,25.32,25.33,25.31,25.33,343800.0,22.1189,22.1276,22.1101,22.1276,343800.0
2017-06-27 14:00:00,25.33,25.33,25.31,25.32,361311.0,22.1276,22.1276,22.1101,22.1189,361311.0
2017-06-27 14:10:00,25.32,25.34,25.32,25.34,468594.0,22.1189,22.1364,22.1189,22.1364,468594.0
2017-06-27 14:20:00,25.34,25.37,25.33,25.36,409551.0,22.1364,22.1626,22.1276,22.1538,409551.0
2017-06-27 14:30:00,25.36,25.36,25.34,25.35,242880.0,22.1538,22.1538,22.1364,22.1451,242880.0
2017-06-27 14:40:00,25.35,25.36,25.34,25.35,223449.0,22.1451,22.1538,22.1364,22.1451,223449.0
2017-06-27 14:50:00,25.35,25.4,25.35,25.4,320379.0,22.1451,22.1888,22.1451,22.1888,320379.0
2017-06-27 15:00:00,25.4,25.4,25.36,25.37,353412.0,22.1888,22.1888,22.1538,22.1626,353412.0
2017-06-27 15:10:00,25.38,25.38,25.36,25.36,276078.0,22.1713,22.1713,22.1538,22.1538,276078.0
2017-06-27 15:20:00,25.36,25.38,25.35,25.37,412887.0,22.1538,22.1713,22.1451,22.1626,412887.0
2017-06-27 15:30:00,25.37,25.38,25.36,25.37,578910.0,22.1626,22.1713,22.1538,22.1626,578910.0
2017-06-27 15:40:00,25.37,25.37,25.35,25.36,423264.0,22.1626,22.1626,22.1451,22.1538,423264.0
2017-06-27 15:50:00,25.36,25.38,25.34,25.35,2109093.0,22.1538,22.1713,22.1364,22.1451,2109093.0
2017-06-28 09:30:00,25.42,25.53,25.38,25.46,667500.0,22.2062,22.3023,22.1713,22.2412,667500.0
2017-06-28 09:40:00,25.45,25.48,25.42,25.42,447846.0,22.2324,22.2587,22.2062,22.2062,447846.0
2017-06-28 09:50:00,25.42,25.52,25.41,25.51,396609.0,22.2062,22.2936,22.1975,22.2849,396609.0
2017-06-28 10:00:00,25.51,25.54,25.49,25.53,465330.0,22.2849,22.3111,22.2674,22.3023,465330.0
2017-06-28 10:10:00,25.53,25.59,25.52,25.54,520689.0,22.3023,22.3547,22.2936,22.3111,520689.0
2017-06-28 10:20:00,25.54,25.57,25.51,25.53,393675.0,22.3111,22.3373,22.2849,22.3023,393675.0
2017-06-28 10:30:00,25.53,25.53,25.48,25.49,311604.0,22.3023,22.3023,22.2587,22.2674,311604.0
2017-06-28 10:40:00,25.49,25.51,25.46,25.5,374046.0,22.2674,22.2849,22.2412,22.2761,374046.0
2017-06-28 10:50:00,25.5,25.51,25.48,25.49,288282.0,22.2761,22.2849,22.2587,22.2674,288282.0
2017-06-28 11:00:00,25.49,25.5,25.48,25.5,189369.0,22.2674,22.2761,22.2587,22.2761,189369.0
2017-06-28 11:10:00,25.49,25.52,25.48,25.51,763305.0,22.2674,22.2936,22.2587,22.2849,763305.0
2017-06-28 11:20:00,25.51,25.53,25.48,25.5,359706.0,22.2849,22.3023,22.2587,22.2761,359706.0
2017-06-28 11:30:00,25.5,25.53,25.49,25.51,260424.0,22.2761,22.3023,22.2674,22.2849,260424.0
2017-06-28 11:40:00,25.51,25.51,25.49,25.51,177876.0,22.2849,22.2849,22.2674,22.2849,177876.0
2017-06-28 11:50:00,25.51,25.54,25.51,25.53,369195.0,22.2849,22.3111,22.2849,22.3023,369195.0
2017-06-28 12:00:00,25.53,25.53,25.5,25.51,214908.0,22.3023,22.3023,22.2761,22.2849,214908.0
2017-06-28 12:10:00,25.51,25.6,25.5,25.56,754410.0,22.2849,22.3635,22.2761,22.3285,754410.0
2017-06-28 12:20:00,25.56,25.56,25.54,25.55,281040.0,22.3285,22.3285,22.3111,22.3198,281040.0
2017-06-28 12:30:00,25.54,25.58,25.52,25.57,452211.0,22.3111,22.346,22.2936,22.3373,452211.0
2017-06-28 12:40:00,25.57,25.57,25.47,25.48,789855.0,22.3373,22.3373,22.2499,22.2587,789855.0
2017-06-28 12:50:00,25.48,25.5,25.46,25.49,377715.0,22.2587,22.2761,22.2412,22.2674,377715.0
2017-06-28 13:00:00,25.48,25.49,25.47,25.48,216426.0,22.2587,22.2674,22.2499,22.2587,216426.0
2017-06-28 13:10:00,25.47,25.51,25.47,25.5,395142.0,22.2499,22.2849,22.2499,22.2761,395142.0
2017-06-28 13:20:00,25.5,25.52,25.5,25.51,318744.0,22.2761,22.2936,22.2761,22.2849,318744.0
2017-06-28 13:30:00,25.51,25.52,25.5,25.52,142641.0,22.2849,22.2936,22.2761,22.2936,142641.0
2017-06-28 13:40:00,25.52,25.52,25.49,25.49,375426.0,22.2936,22.2936,22.2674,22.2674,375426.0
2017-06-28 13:50:00,25.49,25.51,25.47,25.49,278937.0,22.2674,22.2849,22.2499,22.2674,278937.0
2017-06-28 14:00:00,25.49,25.53,25.49,25.52,328179.0,22.2674,22.3023,22.2674,22.2936,328179.0
2017-06-28 14:10:00,25.52,25.55,25.51,25.54,390402.0,22.2936,22.3198,22.2849,22.3111,390402.0
2017-06-28 14:20:00,25.54,25.56,25.51,25.52,297234.0,22.3111,22.3285,22.2849,22.2936,297234.0
2017-06-28 14:30:00,25.52,25.54,25.51,25.54,363234.0,22.2936,22.3111,22.2849,22.3111,363234.0
2017-06-28 14:40:00,25.54,25.57,25.53,25.55,310458.0,22.3111,22.3373,22.3023,22.3198,310458.0
2017-06-28 14:50:00,25.55,25.55,25.51,25.53,374433.0,22.3198,22.3198,22.2849,22.3023,374433.0
2017-06-28 15:00:00,25.53,25.56,25.53,25.54,642039.0,22.3023,22.3285,22.3023,22.3111,642039.0
2017-06-28 15:10:00,25.54,25.57,25.53,25.57,440850.0,22.3111,22.3373,22.3023,22.3373,440850.0
2017-06-28 15:20:00,25.57,25.57,25.55,25.55,976653.0,22.3373,22.3373,22.3198,22.3198,976653.0
2017-06-28 15:30:00,25.55,25.56,25.54,25.56,646464.0,22.3198,22.3285,22.3111,22.3285,646464.0
2017-06-28 15:40:00,25.56,25.56,25.52,25.53,817446.0,22.3285,22.3285,22.2936,22.3023,817446.0
2017-06-28 15:50:00,25.54,25.54,25.49,25.5,1758066.0,22.3111,22.3111,22.2674,22.2761,1758066.0
2017-06-29 09:30:00,25.42,25.43,25.34,25.34,1027425.0,22.2062,22.215,22.1364,22.1364,1027425.0
2017-06-29 09:40:00,25.34,25.39,25.31,25.39,840156.0,22.1364,22.18,22.1101,22.18,840156.0
2017-06-29 09:50:00,25.39,25.44,25.36,25.38,512343.0,22.18,22.2237,22.1538,22.1713,512343.0
2017-06-29 10:00:00,25.38,25.38,25.34,25.38,481035.0,22.1713,22.1713,22.1364,22.1713,481035.0
2017-06-29 10:10:00,25.38,25.38,25.34,25.37,393126.0,22.1713,22.1713,22.1364,22.1626,393126.0
2017-06-29 10:20:00,25.37,25.37,25.3,25.33,489675.0,22.1626,22.1626,22.1014,22.1276,489675.0
2017-06-29 10:30:00,25.33,25.34,25.32,25.32,273396.0,22.1276,22.1364,22.1189,22.1189,273396.0
2017-06-29 10:40:00,25.32,25.34,25.28,25.3,530325.0,22.1189,22.1364,22.0839,22.1014,530325.0
2017-06-29 10:50:00,25.3,25.31,25.27,25.3,331584.0,22.1014,22.1101,22.0752,22.1014,331584.0
2017-06-29 11:00:00,25.3,25.3,25.26,25.28,344544.0,22.1014,22.1014,22.0665,22.0839,344544.0
2017-06-29 11:10:00,25.28,25.28,25.23,25.24,372255.0,22.0839,22.0839,22.0403,22.049,372255.0
2017-06-29 11:20:00,25.24,25.26,25.23,25.25,396411.0,22.049,22.0665,22.0403,22.0577,396411.0
2017-06-29 11:30:00,25.25,25.25,25.2,25.23,427386.0,22.0577,22.0577,22.0141,22.0403,427386.0
2017-06-29 11:40:00,25.23,25.25,25.22,25.23,312591.0,22.0403,22.0577,22.0315,22.0403,312591.0
2017-06-29 11:50:00,25.23,25.23,25.19,25.2,339147.0,22.0403,22.0403,22.0053,22.0141,339147.0
2017-06-29 12:00:00,25.2,25.21,25.17,25.19,368757.0,22.0141,22.0228,21.9878,22.0053,368757.0
2017-06-29 12:10:00,25.2,25.22,25.2,25.22,319116.0,22.0141,22.0315,22.0141,22.0315,319116.0
2017-06-29 12:20:00,25.22,25.22,25.21,25.22,179640.0,22.0315,22.0315,22.0228,22.0315,179640.0
2017-06-29 12:30:00,25.22,25.26,25.21,25.24,352704.0,22.0315,22.0665,22.0228,22.049,352704.0
2017-06-29 12:40:00,25.24,25.26,25.23,25.24,308232.0,22.049,22.0665,22.0403,22.049,308232.0
2017-06-29 12:50:00,25.24,25.26,25.22,25.23,283107.0,22.049,22.0665,22.0315,22.0403,283107.0
2017-06-29 13:00:00,25.23,25.25,25.19,25.21,261303.0,22.0403,22.0577,22.0053,22.0228,261303.0
2017-06-29 13:10:00,25.21,25.21,25.16,25.19,227838.0,22.0228,22.0228,21.9791,22.0053,227838.0
2017-06-29 13:20:00,25.19,25.23,25.18,25.2,400743.0,22.0053,22.0403,21.9966,22.0141,400743.0
2017-06-29 13:30:00,25.2,25.25,25.2,25.23,387636.0,22.0141,22.0577,22.0141,22.0403,387636.0
2017-06-29 13:40:00,25.23,25.25,25.23,25.25,259995.0,22.0403,22.0577,22.0403,22.0577,259995.0
2017-06-29 13:50:00,25.24,25.25,25.22,25.23,255639.0,22.049,22.0577,22.0315,22.0403,255639.0
2017-06-29 14:00:00,25.22,25.25,25.21,25.23,235476.0,22.0315,22.0577,22.0228,22.0403,235476.0
2017-06-29 14:10:00,25.23,25.26,25.23,25.24,201423.0,22.0403,22.0665,22.0403,22.049,201423.0
2017-06-29 14:20:00,25.24,25.25,25.23,25.24,235254.0,22.049,22.0577,22.0403,22.049,235254.0
2017-06-29 14:30:00,25.24,25.27,25.23,25.27,268992.0,22.049,22.0752,22.0403,22.0752,268992.0
2017-06-29 14:40:00,25.27,25.28,25.25,25.27,300945.0,22.0752,22.0839,22.0577,22.0752,300945.0
2017-06-29 14:50:00,25.27,25.29,25.26,25.28,238044.0,22.0752,22.0927,22.0665,22.0839,238044.0
2017-06-29 15:00:00,25.28,25.32,25.28,25.31,294639.0,22.0839,22.1189,22.0839,22.1101,294639.0
2017-06-29 15:10:00,25.31,25.31,25.27,25.3,289248.0,22.1101,22.1101,22.0752,22.1014,289248.0
2017-06-29 15:20:00,25.3,25.3,25.26,25.28,350040.0,22.1014,22.1014,22.0665,22.0839,350040.0
2017-06-29 15:30:00,25.28,25.32,25.28,25.31,457683.0,22.0839,22.1189,22.0839,22.1101,457683.0
2017-06-29 15:40:00,25.31,25.31,25.26,25.27,725631.0,22.1101,22.1101,22.0665,22.0752,725631.0
2017-06-29 15:50:00,25.27,25.31,25.26,25.3,1986678.0,22.0752,22.1101,22.0665,22.1014,1986678.0
2017-06-30 09:30:00,25.36,25.42,25.31,25.38,895977.0,22.1538,22.2062,22.1101,22.1713,895977.0
2017-06-30 09:40:00,25.38,25.4,25.36,25.38,558480.0,22.1713,22.1888,22.1538,22.1713,558480.0
2017-06-30 09:50:00,25.39,25.42,25.38,25.39,389670.0,22.18,22.2062,22.1713,22.18,389670.0
2017-06-30 10:00:00,25.39,25.4,25.35,25.37,290583.0,22.18,22.1888,22.1451,22.1626,290583.0
2017-06-30 10:10:00,25.37,25.37,25.33,25.35,276966.0,22.1626,22.1626,22.1276,22.1451,276966.0
2017-06-30 10:20:00,25.35,25.37,25.3,25.31,339405.0,22.1451,22.1626,22.1014,22.1101,339405.0
2017-06-30 10:30:00,25.32,25.34,25.28,25.29,278322.0,22.1189,22.1364,22.0839,22.0927,278322.0
2017-06-30 10:40:00,25.29,25.35,25.29,25.32,262875.0,22.0927,22.1451,22.0927,22.1189,262875.0
2017-06-30 10:50:00,25.32,25.34,25.31,25.32,263511.0,22.1189,22.1364,22.1101,22.1189,263511.0
2017-06-30 11:00:00,25.32,25.34,25.32,25.34,189765.0,22.1189,22.1364,22.1189,22.1364,189765.0
2017-06-30 11:10:00,25.34,25.34,25.29,25.29,286242.0,22.1364,22.1364,22.0927,22.0927,286242.0
2017-06-30 11:20:00,25.29,25.3,25.26,25.27,279450.0,22.0927,22.1014,22.0665,22.0752,279450.0
2017-06-30 11:30:00,25.27,25.29,25.25,25.26,283341.0,22.0752,22.0927,22.0577,22.0665,283341.0
2017-06-30 11:40:00,25.26,25.28,25.25,25.28,199404.0,22.0665,22.0839,22.0577,22.0839,199404.0
2017-06-30 11:50:00,25.28,25.3,25.28,25.28,229719.0,22.0839,22.1014,22.0839,22.0839,229719.0
2017-06-30 12:00:00,25.28,25.32,25.28,25.32,233358.0,22.0839,22.1189,22.0839,22.1189,233358.0
2017-06-30 12:10:00,25.32,25.34,25.29,25.3,243198.0,22.1189,22.1364,22.0927,22.1014,243198.0
2017-06-30 12:20:00,25.31,25.31,25.29,25.29,186045.0,22.1101,22.1101,22.0927,22.0927,186045.0
2017-06-30 12:30:00,25.29,25.3,25.29,25.29,137223.0,22.0927,22.1014,22.0927,22.0927,137223.0
2017-06-30 12:40:00,25.29,25.3,25.27,25.27,173976.0,22.0927,22.1014,22.0752,22.0752,173976.0
2017-06-30 12:50:00,25.27,25.28,25.26,25.27,383418.0,22.0752,22.0839,22.0665,22.0752,383418.0
2017-06-30 13:00:00,25.27,25.29,25.26,25.28,206220.0,22.0752,22.0927,22.0665,22.0839,206220.0
2017-06-30 13:10:00,25.28,25.29,25.27,25.27,134733.0,22.0839,22.0927,22.0752,22.0752,134733.0
2017-06-30 13:20:00,25.27,25.28,25.25,25.26,207609.0,22.0752,22.0839,22.0577,22.0665,207609.0
2017-06-30 13:30:00,25.26,25.26,25.24,25.25,469299.0,22.0665,22.0665,22.049,22.0577,469299.0
2017-06-30 13:40:00,25.25,25.26,25.24,25.25,268521.0,22.0577,22.0665,22.049,22.0577,268521.0
2017-06-30 13:50:00,25.25,25.25,25.24,25.24,158925.0,22.0577,22.0577,22.049,22.049,158925.0
2017-06-30 14:00:00,25.24,25.26,25.24,25.25,295887.0,22.049,22.0665,22.049,22.0577,295887.0
2017-06-30 14:10:00,25.25,25.27,25.25,25.25,303543.0,22.0577,22.0752,22.0577,22.0577,303543.0
2017-06-30 14:20:00,25.25,25.26,25.24,25.24,354198.0,22.0577,22.0665,22.049,22.049,354198.0
2017-06-30 14:30:00,25.24,25.25,25.23,25.25,313785.0,22.049,22.0577,22.0403,22.0577,313785.0
2017-06-30 14:40:00,25.25,25.26,25.24,25.24,447966.0,22.0577,22.0665,22.049,22.049,447966.0
2017-06-30 14:50:00,25.24,25.25,25.23,25.23,257343.0,22.049,22.0577,22.0403,22.0403,257343.0
2017-06-30 15:00:00,25.23,25.27,25.23,25.27,312540.0,22.0403,22.0752,22.0403,22.0752,312540.0
2017-06-30 15:10:00,25.27,25.28,25.26,25.27,383430.0,22.0752,22.0839,22.0665,22.0752,383430.0
2017-06-30 15:20:00,25.27,25.3,25.27,25.29,350037.0,22.0752,22.1014,22.0752,22.0927,350037.0
2017-06-30 15:30:00,25.3,25.3,25.26,25.29,692004.0,22.1014,22.1014,22.0665,22.0927,692004.0
2017-06-30 15:40:00,25.29,25.3,25.28,25.28,706461.0,22.0927,22.1014,22.0839,22.0839,706461.0
2017-06-30 15:50:00,25.28,25.29,25.22,25.22,2198274.0,22.0839,22.0927,22.0315,22.0315,2198274.0
2017-07-03 09:30:00,25.28,25.45,25.28,25.32,950808.0,22.0839,22.2324,22.0839,22.1189,950808.0
2017-07-03 09:40:00,25.32,25.34,25.26,25.29,537801.0,22.1189,22.1364,22.0665,22.0927,537801.0
2017-07-03 09:50:00,25.29,25.36,25.28,25.33,469629.0,22.0927,22.1538,22.0839,22.1276,469629.0
2017-07-03 10:00:00,25.33,25.34,25.3,25.32,430182.0,22.1276,22.1364,22.1014,22.1189,430182.0
2017-07-03 10:10:00,25.31,25.32,25.28,25.28,321807.0,22.1101,22.1189,22.0839,22.0839,321807.0
2017-07-03 10:20:00,25.28,25.31,25.26,25.26,388506.0,22.0839,22.1101,22.0665,22.0665,388506.0
2017-07-03 10:30:00,25.26,25.28,25.25,25.25,438207.0,22.0665,22.0839,22.0577,22.0577,438207.0
2017-07-03 10:40:00,25.25,25.25,25.21,25.21,458211.0,22.0577,22.0577,22.0228,22.0228,458211.0
2017-07-03 10:50:00,25.21,25.24,25.2,25.2,582300.0,22.0228,22.049,22.0141,22.0141,582300.0
2017-07-03 11:00:00,25.21,25.24,25.2,25.2,852327.0,22.0228,22.049,22.0141,22.0141,852327.0
2017-07-03 11:10:00,25.2,25.21,25.16,25.16,634602.0,22.0141,22.0228,21.9791,21.9791,634602.0
2017-07-03 11:20:00,25.16,25.16,25.12,25.12,575523.0,21.9791,21.9791,21.9442,21.9442,575523.0
2017-07-03 11:30:00,25.12,25.12,25.05,25.07,897378.0,21.9442,21.9442,21.883,21.9005,897378.0
2017-07-03 11:40:00,25.08,25.08,25.03,25.04,628251.0,21.9092,21.9092,21.8655,21.8743,628251.0
2017-07-03 11:50:00,25.04,25.12,25.03,25.12,712632.0,21.8743,21.9442,21.8655,21.9442,712632.0
2017-07-03 12:00:00,25.12,25.13,25.09,25.13,555420.0,21.9442,21.9529,21.918,21.9529,555420.0
2017-07-03 12:10:00,25.13,25.14,25.12,25.14,359463.0,21.9529,21.9616,21.9442,21.9616,359463.0
2017-07-03 12:20:00,25.14,25.14,25.1,25.11,396381.0,21.9616,21.9616,21.9267,21.9354,396381.0
2017-07-03 12:30:00,25.11,25.12,25.1,25.11,497736.0,21.9354,21.9442,21.9267,21.9354,497736.0
2017-07-03 12:40:00,25.11,25.12,25.1,25.12,627378.0,21.9354,21.9442,21.9267,21.9442,627378.0
2017-07-03 12:50:00,25.12,25.14,25.11,25.11,885666.0,21.9442,21.9616,21.9354,21.9354,885666.0
2017-07-05 09:30:00,25.18,25.32,25.14,25.22,1070004.0,21.9966,22.1189,21.9616,22.0315,1070004.0
2017-07-05 09:40:00,25.22,25.28,25.21,25.24,488145.0,22.0315,22.0839,22.0228,22.049,488145.0
2017-07-05 09:50:00,25.24,25.25,25.2,25.24,512346.0,22.049,22.0577,22.0141,22.049,512346.0
2017-07-05 10:00:00,25.25,25.29,25.24,25.25,390012.0,22.0577,22.0927,22.049,22.0577,390012.0
2017-07-05 10:10:00,25.26,25.26,25.25,25.25,212790.0,22.0665,22.0665,22.0577,22.0577,212790.0
2017-07-05 10:20:00,25.25,25.26,25.2,25.21,392853.0,22.0577,22.0665,22.0141,22.0228,392853.0
2017-07-05 10:30:00,25.21,25.26,25.21,25.25,298026.0,22.0228,22.0665,22.0228,22.0577,298026.0
2017-07-05 10:40:00,25.25,25.26,25.25,25.26,296685.0,22.0577,22.0665,22.0577,22.0665,296685.0
2017-07-05 10:50:00,25.26,25.31,25.24,25.29,328161.0,22.0665,22.1101,22.049,22.0927,328161.0
2017-07-05 11:00:00,25.29,25.3,25.27,25.28,289857.0,22.0927,22.1014,22.0752,22.0839,289857.0
2017-07-05 11:10:00,25.28,25.28,25.24,25.24,268890.0,22.0839,22.0839,22.049,22.049,268890.0
2017-07-05 11:20:00,25.24,25.27,25.23,25.24,319719.0,22.049,22.0752,22.0403,22.049,319719.0
2017-07-05 11:30:00,25.24,25.27,25.2,25.22,408042.0,22.049,22.0752,22.0141,22.0315,408042.0
2017-07-05 11:40:00,25.23,25.23,25.15,25.15,509991.0,22.0403,22.0403,21.9704,21.9704,509991.0
2017-07-05 11:50:00,25.16,25.18,25.14,25.16,303414.0,21.9791,21.9966,21.9616,21.9791,303414.0
2017-07-05 12:00:00,25.16,25.17,25.14,25.14,223362.0,21.9791,21.9878,21.9616,21.9616,223362.0
2017-07-05 12:10:00,25.14,25.17,25.14,25.17,189030.0,21.9616,21.9878,21.9616,21.9878,189030.0
2017-07-05 12:20:00,25.17,25.18,25.16,25.17,223323.0,21.9878,21.9966,21.9791,21.9878,223323.0
2017-07-05 12:30:00,25.17,25.17,25.13,25.14,311784.0,21.9878,21.9878,21.9529,21.9616,311784.0
2017-07-05 12:40:00,25.14,25.15,25.12,25.13,285993.0,21.9616,21.9704,21.9442,21.9529,285993.0
2017-07-05 12:50:00,25.13,25.15,25.13,25.14,207729.0,21.9529,21.9704,21.9529,21.9616,207729.0
2017-07-05 13:00:00,25.14,25.14,25.11,25.11,259335.0,21.9616,21.9616,21.9354,21.9354,259335.0
2017-07-05 13:10:00,25.11,25.12,25.09,25.09,255537.0,21.9354,21.9442,21.918,21.918,255537.0
2017-07-05 13:20:00,25.09,25.11,25.09,25.09,309429.0,21.918,21.9354,21.918,21.918,309429.0
2017-07-05 13:30:00,25.09,25.09,25.08,25.09,230220.0,21.918,21.918,21.9092,21.918,230220.0
2017-07-05 13:40:00,25.09,25.1,25.09,25.09,183060.0,21.918,21.9267,21.918,21.918,183060.0
2017-07-05 13:50:00,25.09,25.1,25.07,25.09,277479.0,21.918,21.9267,21.9005,21.918,277479.0
2017-07-05 14:00:00,25.09,25.11,25.05,25.06,328719.0,21.918,21.9354,21.883,21.8918,328719.0
2017-07-05 14:10:00,25.06,25.09,25.06,25.08,251901.0,21.8918,21.918,21.8918,21.9092,251901.0
2017-07-05 14:20:00,25.08,25.1,25.08,25.09,221079.0,21.9092,21.9267,21.9092,21.918,221079.0
2017-07-05 14:30:00,25.09,25.1,25.08,25.09,408375.0,21.918,21.9267,21.9092,21.918,408375.0
2017-07-05 14:40:00,25.09,25.12,25.09,25.11,374211.0,21.918,21.9442,21.918,21.9354,374211.0
2017-07-05 14:50:00,25.11,25.15,25.1,25.14,242226.0,21.9354,21.9704,21.9267,21.9616,242226.0
2017-07-05 15:00:00,25.14,25.15,25.12,25.12,305223.0,21.9616,21.9704,21.9442,21.9442,305223.0
2017-07-05 15:10:00,25.12,25.15,25.12,25.15,259134.0,21.9442,21.9704,21.9442,21.9704,259134.0
2017-07-05 15:20:00,25.15,25.15,25.12,25.13,296622.0,21.9704,21.9704,21.9442,21.9529,296622.0
2017-07-05 15:30:00,25.13,25.13,25.08,25.11,693831.0,21.9529,21.9529,21.9092,21.9354,693831.0
2017-07-05 15:40:00,25.11,25.14,25.11,25.13,561444.0,21.9354,21.9616,21.9354,21.9529,561444.0
2017-07-05 15:50:00,25.13,25.13,25.1,25.11,1095327.0,21.9529,21.9529,21.9267,21.9354,1095327.0
2017-07-06 09:30:00,25.12,25.18,25.09,25.11,1071927.0,21.9442,21.9966,21.918,21.9354,1071927.0
2017-07-06 09:40:00,25.1,25.14,25.08,25.1,355662.0,21.9267,21.9616,21.9092,21.9267,355662.0
2017-07-06 09:50:00,25.1,25.14,25.1,25.13,247758.0,21.9267,21.9616,21.9267,21.9529,247758.0
2017-07-06 10:00:00,25.13,25.14,25.09,25.1,405111.0,21.9529,21.9616,21.918,21.9267,405111.0
2017-07-06 10:10:00,25.11,25.15,25.09,25.11,427197.0,21.9354,21.9704,21.918,21.9354,427197.0
2017-07-06 10:20:00,25.11,25.14,25.09,25.13,314886.0,21.9354,21.9616,21.918,21.9529,314886.0
2017-07-06 10:30:00,25.13,25.14,25.1,25.13,215415.0,21.9529,21.9616,21.9267,21.9529,215415.0
2017-07-06 10:40:00,25.13,25.17,25.13,25.16,242571.0,21.9529,21.9878,21.9529,21.9791,242571.0
2017-07-06 10:50:00,25.16,25.17,25.14,25.15,229239.0,21.9791,21.9878,21.9616,21.9704,229239.0
2017-07-06 11:00:00,25.15,25.16,25.13,25.15,252657.0,21.9704,21.9791,21.9529,21.9704,252657.0
2017-07-06 11:10:00,25.15,25.17,25.14,25.17,214602.0,21.9704,21.9878,21.9616,21.9878,214602.0
2017-07-06 11:20:00,25.17,25.21,25.16,25.2,278460.0,21.9878,22.0228,21.9791,22.0141,278460.0
2017-07-06 11:30:00,25.2,25.2,25.17,25.2,233013.0,22.0141,22.0141,21.9878,22.0141,233013.0
2017-07-06 11:40:00,25.2,25.2,25.18,25.19,172932.0,22.0141,22.0141,21.9966,22.0053,172932.0
2017-07-06 11:50:00,25.19,25.22,25.19,25.22,212910.0,22.0053,22.0315,22.0053,22.0315,212910.0
2017-07-06 12:00:00,25.22,25.23,25.21,25.21,312936.0,22.0315,22.0403,22.0228,22.0228,312936.0
2017-07-06 12:10:00,25.21,25.24,25.21,25.23,222048.0,22.0228,22.049,22.0228,22.0403,222048.0
2017-07-06 12:20:00,25.24,25.24,25.22,25.22,163701.0,22.049,22.049,22.0315,22.0315,163701.0
2017-07-06 12:30:00,25.22,25.24,25.22,25.23,179535.0,22.0315,22.049,22.0315,22.0403,179535.0
2017-07-06 12:40:00,25.23,25.25,25.22,25.25,366036.0,22.0403,22.0577,22.0315,22.0577,366036.0
2017-07-06 12:50:00,25.25,25.26,25.22,25.23,138492.0,22.0577,22.0665,22.0315,22.0403,138492.0
2017-07-06 13:00:00,25.23,25.24,25.2,25.23,197187.0,22.0403,22.049,22.0141,22.0403,197187.0
2017-07-06 13:10:00,25.23,25.26,25.22,25.25,343338.0,22.0403,22.0665,22.0315,22.0577,343338.0
2017-07-06 13:20:00,25.25,25.27,25.24,25.27,183252.0,22.0577,22.0752,22.049,22.0752,183252.0
2017-07-06 13:30:00,25.27,25.32,25.27,25.31,643413.0,22.0752,22.1189,22.0752,22.1101,643413.0
2017-07-06 13:40:00,25.31,25.31,25.29,25.3,343224.0,22.1101,22.1101,22.0927,22.1014,343224.0
2017-07-06 13:50:00,25.3,25.3,25.25,25.25,357069.0,22.1014,22.1014,22.0577,22.0577,357069.0
2017-07-06 14:00:00,25.25,25.26,25.24,25.26,194700.0,22.0577,22.0665,22.049,22.0665,194700.0
2017-07-06 14:10:00,25.26,25.27,25.24,25.24,294642.0,22.0665,22.0752,22.049,22.049,294642.0
2017-07-06 14:20:00,25.25,25.27,25.24,25.27,150570.0,22.0577,22.0752,22.049,22.0752,150570.0
2017-07-06 14:30:00,25.27,25.27,25.23,25.24,304680.0,22.0752,22.0752,22.0403,22.049,304680.0
2017-07-06 14:40:00,25.24,25.25,25.22,25.24,290355.0,22.049,22.0577,22.0315,22.049,290355.0
2017-07-06 14:50:00,25.25,25.27,25.24,25.24,222366.0,22.0577,22.0752,22.049,22.049,222366.0
2017-07-06 15:00:00,25.25,25.29,25.25,25.28,690531.0,22.0577,22.0927,22.0577,22.0839,690531.0
2017-07-06 15:10:00,25.28,25.29,25.27,25.27,483198.0,22.0839,22.0927,22.0752,22.0752,483198.0
2017-07-06 15:20:00,25.27,25.27,25.25,25.25,311547.0,22.0752,22.0752,22.0577,22.0577,311547.0
2017-07-06 15:30:00,25.25,25.26,25.2,25.21,364650.0,22.0577,22.0665,22.0141,22.0228,364650.0
2017-07-06 15:40:00,25.21,25.21,25.16,25.19,698055.0,22.0228,22.0228,21.9791,22.0053,698055.0
2017-07-06 15:50:00,25.18,25.2,25.16,25.16,1440870.0,21.9966,22.0141,21.9791,21.9791,1440870.0
2017-07-07 09:30:00,25.22,25.27,25.14,25.15,840180.0,22.0315,22.0752,21.9616,21.9704,840180.0
2017-07-07 09:40:00,25.15,25.18,25.13,25.17,229440.0,21.9704,21.9966,21.9529,21.9878,229440.0
2017-07-07 09:50:00,25.17,25.19,25.13,25.16,368124.0,21.9878,22.0053,21.9529,21.9791,368124.0
2017-07-07 10:00:00,25.16,25.19,25.14,25.18,272190.0,21.9791,22.0053,21.9616,21.9966,272190.0
2017-07-07 10:10:00,25.18,25.2,25.17,25.18,462369.0,21.9966,22.0141,21.9878,21.9966,462369.0
2017-07-07 10:20:00,25.19,25.22,25.16,25.18,588783.0,22.0053,22.0315,21.9791,21.9966,588783.0
2017-07-07 10:30:00,25.18,25.18,25.11,25.14,427137.0,21.9966,21.9966,21.9354,21.9616,427137.0
2017-07-07 10:40:00,25.14,25.18,25.13,25.15,264138.0,21.9616,21.9966,21.9529,21.9704,264138.0
2017-07-07 10:50:00,25.15,25.17,25.14,25.15,616077.0,21.9704,21.9878,21.9616,21.9704,616077.0
2017-07-07 11:00:00,25.15,25.17,25.14,25.16,616533.0,21.9704,21.9878,21.9616,21.9791,616533.0
2017-07-07 11:10:00,25.17,25.17,25.14,25.16,258603.0,21.9878,21.9878,21.9616,21.9791,258603.0
2017-07-07 11:20:00,25.16,25.21,25.16,25.2,251247.0,21.9791,22.0228,21.9791,22.0141,251247.0
2017-07-07 11:30:00,25.21,25.21,25.18,25.19,350409.0,22.0228,22.0228,21.9966,22.0053,350409.0
2017-07-07 11:40:00,25.19,25.2,25.17,25.19,122448.0,22.0053,22.0141,21.9878,22.0053,122448.0
2017-07-07 11:50:00,25.19,25.2,25.15,25.17,332502.0,22.0053,22.0141,21.9704,21.9878,332502.0
2017-07-07 12:00:00,25.17,25.17,25.15,25.15,279552.0,21.9878,21.9878,21.9704,21.9704,279552.0
2017-07-07 12:10:00,25.15,25.16,25.13,25.14,170238.0,21.9704,21.9791,21.9529,21.9616,170238.0
2017-07-07 12:20:00,25.15,25.15,25.13,25.14,301599.0,21.9704,21.9704,21.9529,21.9616,301599.0
2017-07-07 12:30:00,25.14,25.14,25.12,25.12,149820.0,21.9616,21.9616,21.9442,21.9442,149820.0
2017-07-07 12:40:00,25.13,25.13,25.1,25.1,207705.0,21.9529,21.9529,21.9267,21.9267,207705.0
2017-07-07 12:50:00,25.1,25.12,25.1,25.12,117180.0,21.9267,21.9442,21.9267,21.9442,117180.0
2017-07-07 13:00:00,25.12,25.12,25.09,25.09,151971.0,21.9442,21.9442,21.918,21.918,151971.0
2017-07-07 13:10:00,25.09,25.1,25.07,25.07,304578.0,21.918,21.9267,21.9005,21.9005,304578.0
2017-07-07 13:20:00,25.07,25.07,25.06,25.06,165021.0,21.9005,21.9005,21.8918,21.8918,165021.0
2017-07-07 13:30:00,25.06,25.08,25.03,25.03,160323.0,21.8918,21.9092,21.8655,21.8655,160323.0
2017-07-07 13:40:00,25.04,25.05,25.02,25.02,197781.0,21.8743,21.883,21.8568,21.8568,197781.0
2017-07-07 13:50:00,25.02,25.04,25.02,25.04,243933.0,21.8568,21.8743,21.8568,21.8743,243933.0
2017-07-07 14:00:00,25.04,25.05,25.03,25.04,288153.0,21.8743,21.883,21.8655,21.8743,288153.0
2017-07-07 14:10:00,25.04,25.08,25.04,25.07,412638.0,21.8743,21.9092,21.8743,21.9005,412638.0
2017-07-07 14:20:00,25.07,25.11,25.07,25.09,577998.0,21.9005,21.9354,21.9005,21.918,577998.0
2017-07-07 14:30:00,25.09,25.1,25.08,25.09,143469.0,21.918,21.9267,21.9092,21.918,143469.0
2017-07-07 14:40:00,25.09,25.11,25.08,25.1,230676.0,21.918,21.9354,21.9092,21.9267,230676.0
2017-07-07 14:50:00,25.1,25.11,25.09,25.09,173757.0,21.9267,21.9354,21.918,21.918,173757.0
2017-07-07 15:00:00,25.09,25.1,25.08,25.1,176403.0,21.918,21.9267,21.9092,21.9267,176403.0
2017-07-07 15:10:00,25.1,25.1,25.09,25.09,404607.0,21.9267,21.9267,21.918,21.918,404607.0
2017-07-07 15:20:00,25.09,25.09,25.07,25.09,212196.0,21.918,21.918,21.9005,21.918,212196.0
2017-07-07 15:30:00,25.09,25.1,25.07,25.1,341823.0,21.918,21.9267,21.9005,21.9267,341823.0
2017-07-07 15:40:00,25.1,25.13,25.1,25.12,492564.0,21.9267,21.9529,21.9267,21.9442,492564.0
2017-07-07 15:50:00,25.12,25.13,25.1,25.11,883056.0,21.9442,21.9529,21.9267,21.9354,883056.0
2017-07-10 09:30:00,25.05,25.1,25.0,25.02,691923.0,21.883,21.9267,21.8393,21.8568,691923.0
2017-07-10 09:40:00,25.02,25.02,24.89,24.92,880146.0,21.8568,21.8568,21.7432,21.7695,880146.0
2017-07-10 09:50:00,24.92,24.96,24.89,24.9,517359.0,21.7695,21.8044,21.7432,21.752,517359.0
2017-07-10 10:00:00,24.89,24.9,24.86,24.9,710697.0,21.7432,21.752,21.717,21.752,710697.0
2017-07-10 10:10:00,24.9,24.91,24.82,24.82,732564.0,21.752,21.7607,21.6821,21.6821,732564.0
2017-07-10 10:20:00,24.82,24.85,24.8,24.85,1030881.0,21.6821,21.7083,21.6646,21.7083,1030881.0
2017-07-10 10:30:00,24.85,24.85,24.8,24.8,1102620.0,21.7083,21.7083,21.6646,21.6646,1102620.0
2017-07-10 10:40:00,24.8,24.83,24.74,24.76,1039644.0,21.6646,21.6908,21.6122,21.6297,1039644.0
2017-07-10 10:50:00,24.76,24.78,24.73,24.74,628728.0,21.6297,21.6472,21.6035,21.6122,628728.0
2017-07-10 11:00:00,24.75,24.77,24.74,24.74,711645.0,21.6209,21.6384,21.6122,21.6122,711645.0
2017-07-10 11:10:00,24.74,24.75,24.73,24.73,475467.0,21.6122,21.6209,21.6035,21.6035,475467.0
2017-07-10 11:20:00,24.73,24.76,24.72,24.75,560655.0,21.6035,21.6297,21.5947,21.6209,560655.0
2017-07-10 11:30:00,24.75,24.78,24.74,24.76,407790.0,21.6209,21.6472,21.6122,21.6297,407790.0
2017-07-10 11:40:00,24.76,24.78,24.73,24.74,326346.0,21.6297,21.6472,21.6035,21.6122,326346.0
2017-07-10 11:50:00,24.74,24.76,24.73,24.73,433500.0,21.6122,21.6297,21.6035,21.6035,433500.0
2017-07-10 12:00:00,24.73,24.75,24.72,24.72,378411.0,21.6035,21.6209,21.5947,21.5947,378411.0
2017-07-10 12:10:00,24.72,24.74,24.7,24.72,397839.0,21.5947,21.6122,21.5773,21.5947,397839.0
2017-07-10 12:20:00,24.72,24.75,24.71,24.73,289356.0,21.5947,21.6209,21.586,21.6035,289356.0
2017-07-10 12:30:00,24.73,24.73,24.71,24.71,391752.0,21.6035,21.6035,21.586,21.586,391752.0
2017-07-10 12:40:00,24.72,24.73,24.69,24.7,519630.0,21.5947,21.6035,21.5685,21.5773,519630.0
2017-07-10 12:50:00,24.7,24.71,24.67,24.68,579987.0,21.5773,21.586,21.5511,21.5598,579987.0
2017-07-10 13:00:00,24.68,24.7,24.68,24.69,295254.0,21.5598,21.5773,21.5598,21.5685,295254.0
2017-07-10 13:10:00,24.69,24.69,24.67,24.68,287799.0,21.5685,21.5685,21.5511,21.5598,287799.0
2017-07-10 13:20:00,24.68,24.68,24.65,24.67,1246722.0,21.5598,21.5598,21.5336,21.5511,1246722.0
2017-07-10 13:30:00,24.67,24.67,24.64,24.64,608463.0,21.5511,21.5511,21.5249,21.5249,608463.0
2017-07-10 13:40:00,24.64,24.65,24.63,24.64,598011.0,21.5249,21.5336,21.5161,21.5249,598011.0
2017-07-10 13:50:00,24.65,24.65,24.61,24.63,755784.0,21.5336,21.5336,21.4986,21.5161,755784.0
2017-07-10 14:00:00,24.63,24.63,24.57,24.59,1145268.0,21.5161,21.5161,21.4637,21.4812,1145268.0
2017-07-10 14:10:00,24.59,24.6,24.58,24.59,583833.0,21.4812,21.4899,21.4724,21.4812,583833.0
2017-07-10 14:20:00,24.6,24.61,24.57,24.57,915072.0,21.4899,21.4986,21.4637,21.4637,915072.0
2017-07-10 14:30:00,24.57,24.57,24.5,24.5,2031774.0,21.4637,21.4637,21.4026,21.4026,2031774.0
2017-07-10 14:40:00,24.5,24.57,24.5,24.55,1071342.0,21.4026,21.4637,21.4026,21.4462,1071342.0
2017-07-10 14:50:00,24.55,24.55,24.52,24.52,737745.0,21.4462,21.4462,21.42,21.42,737745.0
2017-07-10 15:00:00,24.52,24.54,24.48,24.48,1919460.0,21.42,21.4375,21.3851,21.3851,1919460.0
2017-07-10 15:10:00,24.48,24.52,24.47,24.48,2199183.0,21.3851,21.42,21.3763,21.3851,2199183.0
2017-07-10 15:20:00,24.48,24.5,24.45,24.46,1500093.0,21.3851,21.4026,21.3589,21.3676,1500093.0
2017-07-10 15:30:00,24.46,24.47,24.38,24.38,2896275.0,21.3676,21.3763,21.2977,21.2977,2896275.0
2017-07-10 15:40:00,24.38,24.49,24.38,24.48,2705769.0,21.2977,21.3938,21.2977,21.3851,2705769.0
2017-07-10 15:50:00,24.48,24.48,24.38,24.41,3641598.0,21.3851,21.3851,21.2977,21.3239,3641598.0
2017-07-11 09:30:00,24.45,24.58,24.44,24.55,1435155.0,21.3589,21.4724,21.3501,21.4462,1435155.0
2017-07-11 09:40:00,24.55,24.65,24.55,24.62,952482.0,21.4462,21.5336,21.4462,21.5074,952482.0
2017-07-11 09:50:00,24.62,24.68,24.6,24.66,1002003.0,21.5074,21.5598,21.4899,21.5423,1002003.0
2017-07-11 10:00:00,24.66,24.68,24.63,24.67,797187.0,21.5423,21.5598,21.5161,21.5511,797187.0
2017-07-11 10:10:00,24.67,24.67,24.61,24.63,623808.0,21.5511,21.5511,21.4986,21.5161,623808.0
2017-07-11 10:20:00,24.63,24.65,24.59,24.64,761583.0,21.5161,21.5336,21.4812,21.5249,761583.0
2017-07-11 10:30:00,24.65,24.65,24.58,24.58,602241.0,21.5336,21.5336,21.4724,21.4724,602241.0
2017-07-11 10:40:00,24.59,24.61,24.56,24.6,535023.0,21.4812,21.4986,21.455,21.4899,535023.0
2017-07-11 10:50:00,24.6,24.64,24.6,24.61,387447.0,21.4899,21.5249,21.4899,21.4986,387447.0
2017-07-11 11:00:00,24.61,24.66,24.59,24.66,497955.0,21.4986,21.5423,21.4812,21.5423,497955.0
2017-07-11 11:10:00,24.66,24.66,24.58,24.59,600336.0,21.5423,21.5423,21.4724,21.4812,600336.0
2017-07-11 11:20:00,24.59,24.59,24.47,24.52,982848.0,21.4812,21.4812,21.3763,21.42,982848.0
2017-07-11 11:30:00,24.52,24.54,24.51,24.53,567123.0,21.42,21.4375,21.4113,21.4288,567123.0
2017-07-11 11:40:00,24.53,24.53,24.48,24.5,432312.0,21.4288,21.4288,21.3851,21.4026,432312.0
2017-07-11 11:50:00,24.5,24.56,24.5,24.55,372183.0,21.4026,21.455,21.4026,21.4462,372183.0
2017-07-11 12:00:00,24.55,24.6,24.55,24.59,307503.0,21.4462,21.4899,21.4462,21.4812,307503.0
2017-07-11 12:10:00,24.59,24.6,24.57,24.57,326376.0,21.4812,21.4899,21.4637,21.4637,326376.0
2017-07-11 12:20:00,24.57,24.58,24.55,24.56,255585.0,21.4637,21.4724,21.4462,21.455,255585.0
2017-07-11 12:30:00,24.56,24.56,24.55,24.55,286143.0,21.455,21.455,21.4462,21.4462,286143.0
2017-07-11 12:40:00,24.55,24.57,24.54,24.56,216813.0,21.4462,21.4637,21.4375,21.455,216813.0
2017-07-11 12:50:00,24.56,24.58,24.55,24.56,216489.0,21.455,21.4724,21.4462,21.455,216489.0
2017-07-11 13:00:00,24.56,24.56,24.54,24.54,165345.0,21.455,21.455,21.4375,21.4375,165345.0
2017-07-11 13:10:00,24.54,24.55,24.53,24.54,214743.0,21.4375,21.4462,21.4288,21.4375,214743.0
2017-07-11 13:20:00,24.55,24.56,24.54,24.55,168720.0,21.4462,21.455,21.4375,21.4462,168720.0
2017-07-11 13:30:00,24.55,24.57,24.55,24.57,173082.0,21.4462,21.4637,21.4462,21.4637,173082.0
2017-07-11 13:40:00,24.57,24.6,24.56,24.6,200481.0,21.4637,21.4899,21.455,21.4899,200481.0
2017-07-11 13:50:00,24.6,24.61,24.57,24.58,314214.0,21.4899,21.4986,21.4637,21.4724,314214.0
2017-07-11 14:00:00,24.58,24.6,24.58,24.58,233667.0,21.4724,21.4899,21.4724,21.4724,233667.0
2017-07-11 14:10:00,24.58,24.59,24.57,24.58,301728.0,21.4724,21.4812,21.4637,21.4724,301728.0
2017-07-11 14:20:00,24.58,24.58,24.56,24.58,189876.0,21.4724,21.4724,21.455,21.4724,189876.0
2017-07-11 14:30:00,24.58,24.59,24.57,24.58,264231.0,21.4724,21.4812,21.4637,21.4724,264231.0
2017-07-11 14:40:00,24.58,24.58,24.55,24.55,289668.0,21.4724,21.4724,21.4462,21.4462,289668.0
2017-07-11 14:50:00,24.55,24.56,24.53,24.54,374961.0,21.4462,21.455,21.4288,21.4375,374961.0
2017-07-11 15:00:00,24.53,24.54,24.5,24.52,667230.0,21.4288,21.4375,21.4026,21.42,667230.0
2017-07-11 15:10:00,24.52,24.53,24.5,24.53,371448.0,21.42,21.4288,21.4026,21.4288,371448.0
2017-07-11 15:20:00,24.53,24.54,24.5,24.5,394617.0,21.4288,21.4375,21.4026,21.4026,394617.0
2017-07-11 15:30:00,24.5,24.56,24.5,24.55,554334.0,21.4026,21.455,21.4026,21.4462,554334.0
2017-07-11 15:40:00,24.55,24.55,24.52,24.53,574680.0,21.4462,21.4462,21.42,21.4288,574680.0
2017-07-11 15:50:00,24.53,24.53,24.49,24.49,1626327.0,21.4288,21.4288,21.3938,21.3938,1626327.0
2017-07-12 09:30:00,24.55,24.69,24.55,24.65,1397313.0,21.4462,21.5685,21.4462,21.5336,1397313.0
2017-07-12 09:40:00,24.65,24.67,24.61,24.67,429021.0,21.5336,21.5511,21.4986,21.5511,429021.0
2017-07-12 09:50:00,24.67,24.69,24.62,24.63,446610.0,21.5511,21.5685,21.5074,21.5161,446610.0
2017-07-12 10:00:00,24.63,24.63,24.58,24.6,579168.0,21.5161,21.5161,21.4724,21.4899,579168.0
2017-07-12 10:10:00,24.6,24.63,24.59,24.59,261819.0,21.4899,21.5161,21.4812,21.4812,261819.0
2017-07-12 10:20:00,24.59,24.64,24.59,24.6,248703.0,21.4812,21.5249,21.4812,21.4899,248703.0
2017-07-12 10:30:00,24.61,24.64,24.61,24.64,222654.0,21.4986,21.5249,21.4986,21.5249,222654.0
2017-07-12 10:40:00,24.64,24.66,24.63,24.66,296535.0,21.5249,21.5423,21.5161,21.5423,296535.0
2017-07-12 10:50:00,24.66,24.68,24.65,24.66,283647.0,21.5423,21.5598,21.5336,21.5423,283647.0
2017-07-12 11:00:00,24.66,24.67,24.62,24.63,273681.0,21.5423,21.5511,21.5074,21.5161,273681.0
2017-07-12 11:10:00,24.63,24.66,24.62,24.65,250980.0,21.5161,21.5423,21.5074,21.5336,250980.0
2017-07-12 11:20:00,24.65,24.68,24.64,24.68,322029.0,21.5336,21.5598,21.5249,21.5598,322029.0
2017-07-12 11:30:00,24.68,24.7,24.68,24.68,314853.0,21.5598,21.5773,21.5598,21.5598,314853.0
2017-07-12 11:40:00,24.68,24.69,24.68,24.68,174051.0,21.5598,21.5685,21.5598,21.5598,174051.0
2017-07-12 11:50:00,24.68,24.7,24.68,24.69,237792.0,21.5598,21.5773,21.5598,21.5685,237792.0
2017-07-12 12:00:00,24.69,24.7,24.68,24.7,194022.0,21.5685,21.5773,21.5598,21.5773,194022.0
2017-07-12 12:10:00,24.7,24.71,24.68,24.69,252357.0,21.5773,21.586,21.5598,21.5685,252357.0
2017-07-12 12:20:00,24.69,24.71,24.68,24.69,156852.0,21.5685,21.586,21.5598,21.5685,156852.0
2017-07-12 12:30:00,24.69,24.7,24.68,24.7,203487.0,21.5685,21.5773,21.5598,21.5773,203487.0
2017-07-12 12:40:00,24.7,24.7,24.69,24.7,147165.0,21.5773,21.5773,21.5685,21.5773,147165.0
2017-07-12 12:50:00,24.7,24.7,24.69,24.7,192015.0,21.5773,21.5773,21.5685,21.5773,192015.0
2017-07-12 13:00:00,24.7,24.71,24.69,24.7,163335.0,21.5773,21.586,21.5685,21.5773,163335.0
2017-07-12 13:10:00,24.71,24.72,24.7,24.72,146739.0,21.586,21.5947,21.5773,21.5947,146739.0
2017-07-12 13:20:00,24.72,24.74,24.71,24.73,189093.0,21.5947,21.6122,21.586,21.6035,189093.0
2017-07-12 13:30:00,24.73,24.73,24.72,24.72,187119.0,21.6035,21.6035,21.5947,21.5947,187119.0
2017-07-12 13:40:00,24.73,24.73,24.72,24.73,157749.0,21.6035,21.6035,21.5947,21.6035,157749.0
2017-07-12 13:50:00,24.73,24.73,24.72,24.72,154917.0,21.6035,21.6035,21.5947,21.5947,154917.0
2017-07-12 14:00:00,24.72,24.72,24.7,24.72,200838.0,21.5947,21.5947,21.5773,21.5947,200838.0
2017-07-12 14:10:00,24.72,24.72,24.7,24.7,245085.0,21.5947,21.5947,21.5773,21.5773,245085.0
2017-07-12 14:20:00,24.7,24.71,24.69,24.7,195042.0,21.5773,21.586,21.5685,21.5773,195042.0
2017-07-12 14:30:00,24.71,24.71,24.69,24.69,348957.0,21.586,21.586,21.5685,21.5685,348957.0
2017-07-12 14:40:00,24.69,24.7,24.68,24.68,222930.0,21.5685,21.5773,21.5598,21.5598,222930.0
2017-07-12 14:50:00,24.68,24.69,24.65,24.65,231321.0,21.5598,21.5685,21.5336,21.5336,231321.0
2017-07-12 15:00:00,24.65,24.67,24.65,24.65,267780.0,21.5336,21.5511,21.5336,21.5336,267780.0
2017-07-12 15:10:00,24.66,24.66,24.65,24.66,204375.0,21.5423,21.5423,21.5336,21.5423,204375.0
2017-07-12 15:20:00,24.66,24.68,24.66,24.68,243216.0,21.5423,21.5598,21.5423,21.5598,243216.0
2017-07-12 15:30:00,24.68,24.68,24.65,24.65,434400.0,21.5598,21.5598,21.5336,21.5336,434400.0
2017-07-12 15:40:00,24.66,24.67,24.64,24.65,480936.0,21.5423,21.5511,21.5249,21.5336,480936.0
2017-07-12 15:50:00,24.65,24.66,24.64,24.66,1144149.0,21.5336,21.5423,21.5249,21.5423,1144149.0
2017-07-13 09:30:00,24.89,25.08,24.84,25.01,2648724.0,21.7432,21.9092,21.6996,21.8481,2648724.0
2017-07-13 09:40:00,25.01,25.04,24.96,24.97,830871.0,21.8481,21.8743,21.8044,21.8131,830871.0
2017-07-13 09:50:00,24.97,25.04,24.95,25.02,1223724.0,21.8131,21.8743,21.7957,21.8568,1223724.0
2017-07-13 10:00:00,25.02,25.06,24.98,25.03,846642.0,21.8568,21.8918,21.8219,21.8655,846642.0
2017-07-13 10:10:00,25.03,25.04,25.01,25.02,602667.0,21.8655,21.8743,21.8481,21.8568,602667.0
2017-07-13 10:20:00,25.02,25.03,24.99,25.01,681186.0,21.8568,21.8655,21.8306,21.8481,681186.0
2017-07-13 10:30:00,25.01,25.02,24.97,24.98,426345.0,21.8481,21.8568,21.8131,21.8219,426345.0
2017-07-13 10:40:00,24.98,25.01,24.98,24.98,301707.0,21.8219,21.8481,21.8219,21.8219,301707.0
2017-07-13 10:50:00,24.98,25.0,24.97,24.99,289407.0,21.8219,21.8393,21.8131,21.8306,289407.0
2017-07-13 11:00:00,24.99,25.03,24.98,25.03,262710.0,21.8306,21.8655,21.8219,21.8655,262710.0
2017-07-13 11:10:00,25.03,25.04,25.02,25.04,452679.0,21.8655,21.8743,21.8568,21.8743,452679.0
2017-07-13 11:20:00,25.04,25.04,24.99,24.99,485316.0,21.8743,21.8743,21.8306,21.8306,485316.0
2017-07-13 11:30:00,24.99,25.0,24.98,24.99,309075.0,21.8306,21.8393,21.8219,21.8306,309075.0
2017-07-13 11:40:00,24.99,25.0,24.98,25.0,170664.0,21.8306,21.8393,21.8219,21.8393,170664.0
2017-07-13 11:50:00,25.0,25.0,24.98,24.99,205239.0,21.8393,21.8393,21.8219,21.8306,205239.0
2017-07-13 12:00:00,24.99,25.0,24.99,24.99,186003.0,21.8306,21.8393,21.8306,21.8306,186003.0
2017-07-13 12:10:00,24.99,25.0,24.99,25.0,184791.0,21.8306,21.8393,21.8306,21.8393,184791.0
2017-07-13 12:20:00,25.0,25.0,24.98,24.99,170247.0,21.8393,21.8393,21.8219,21.8306,170247.0
2017-07-13 12:30:00,24.99,25.0,24.98,25.0,181977.0,21.8306,21.8393,21.8219,21.8393,181977.0
2017-07-13 12:40:00,25.0,25.0,24.99,25.0,207165.0,21.8393,21.8393,21.8306,21.8393,207165.0
2017-07-13 12:50:00,25.0,25.03,24.99,25.01,683859.0,21.8393,21.8655,21.8306,21.8481,683859.0
2017-07-13 13:00:00,25.01,25.02,25.0,25.01,303495.0,21.8481,21.8568,21.8393,21.8481,303495.0
2017-07-13 13:10:00,25.01,25.03,25.01,25.03,479148.0,21.8481,21.8655,21.8481,21.8655,479148.0
2017-07-13 13:20:00,25.02,25.03,25.01,25.02,182403.0,21.8568,21.8655,21.8481,21.8568,182403.0
2017-07-13 13:30:00,25.03,25.04,25.02,25.04,152916.0,21.8655,21.8743,21.8568,21.8743,152916.0
2017-07-13 13:40:00,25.04,25.06,25.03,25.05,321048.0,21.8743,21.8918,21.8655,21.883,321048.0
2017-07-13 13:50:00,25.05,25.07,25.04,25.05,380802.0,21.883,21.9005,21.8743,21.883,380802.0
2017-07-13 14:00:00,25.05,25.06,25.03,25.04,359010.0,21.883,21.8918,21.8655,21.8743,359010.0
2017-07-13 14:10:00,25.04,25.05,25.02,25.03,204147.0,21.8743,21.883,21.8568,21.8655,204147.0
2017-07-13 14:20:00,25.03,25.03,25.0,25.0,226632.0,21.8655,21.8655,21.8393,21.8393,226632.0
2017-07-13 14:30:00,25.01,25.04,24.99,25.03,291204.0,21.8481,21.8743,21.8306,21.8655,291204.0
2017-07-13 14:40:00,25.03,25.04,25.02,25.03,272220.0,21.8655,21.8743,21.8568,21.8655,272220.0
2017-07-13 14:50:00,25.02,25.03,24.99,24.99,303018.0,21.8568,21.8655,21.8306,21.8306,303018.0
2017-07-13 15:00:00,24.99,25.01,24.99,25.01,337092.0,21.8306,21.8481,21.8306,21.8481,337092.0
2017-07-13 15:10:00,25.01,25.01,25.0,25.01,303015.0,21.8481,21.8481,21.8393,21.8481,303015.0
2017-07-13 15:20:00,25.0,25.04,25.0,25.04,393225.0,21.8393,21.8743,21.8393,21.8743,393225.0
2017-07-13 15:30:00,25.04,25.06,25.03,25.05,587196.0,21.8743,21.8918,21.8655,21.883,587196.0
2017-07-13 15:40:00,25.06,25.07,25.05,25.05,1447107.0,21.8918,21.9005,21.883,21.883,1447107.0
2017-07-13 15:50:00,25.05,25.05,25.01,25.01,1652688.0,21.883,21.883,21.8481,21.8481,1652688.0
2017-07-14 09:30:00,25.42,25.47,25.33,25.33,2380476.0,22.2062,22.2499,22.1276,22.1276,2380476.0
2017-07-14 09:40:00,25.34,25.38,25.32,25.37,1133226.0,22.1364,22.1713,22.1189,22.1626,1133226.0
2017-07-14 09:50:00,25.37,25.43,25.37,25.41,1011306.0,22.1626,22.215,22.1626,22.1975,1011306.0
2017-07-14 10:00:00,25.41,25.41,25.38,25.38,854901.0,22.1975,22.1975,22.1713,22.1713,854901.0
2017-07-14 10:10:00,25.38,25.42,25.38,25.4,581895.0,22.1713,22.2062,22.1713,22.1888,581895.0
2017-07-14 10:20:00,25.4,25.41,25.38,25.4,460518.0,22.1888,22.1975,22.1713,22.1888,460518.0
2017-07-14 10:30:00,25.4,25.4,25.35,25.36,576522.0,22.1888,22.1888,22.1451,22.1538,576522.0
2017-07-14 10:40:00,25.35,25.36,25.34,25.34,333363.0,22.1451,22.1538,22.1364,22.1364,333363.0
2017-07-14 10:50:00,25.34,25.36,25.34,25.36,342234.0,22.1364,22.1538,22.1364,22.1538,342234.0
2017-07-14 11:00:00,25.36,25.36,25.34,25.35,317583.0,22.1538,22.1538,22.1364,22.1451,317583.0
2017-07-14 11:10:00,25.35,25.36,25.34,25.34,437748.0,22.1451,22.1538,22.1364,22.1364,437748.0
2017-07-14 11:20:00,25.34,25.34,25.3,25.32,411558.0,22.1364,22.1364,22.1014,22.1189,411558.0
2017-07-14 11:30:00,25.32,25.35,25.32,25.35,266130.0,22.1189,22.1451,22.1189,22.1451,266130.0
2017-07-14 11:40:00,25.35,25.35,25.33,25.34,251943.0,22.1451,22.1451,22.1276,22.1364,251943.0
2017-07-14 11:50:00,25.34,25.37,25.33,25.36,293856.0,22.1364,22.1626,22.1276,22.1538,293856.0
2017-07-14 12:00:00,25.36,25.36,25.35,25.35,191052.0,22.1538,22.1538,22.1451,22.1451,191052.0
2017-07-14 12:10:00,25.35,25.37,25.35,25.36,140793.0,22.1451,22.1626,22.1451,22.1538,140793.0
2017-07-14 12:20:00,25.36,25.42,25.36,25.42,733380.0,22.1538,22.2062,22.1538,22.2062,733380.0
2017-07-14 12:30:00,25.42,25.45,25.41,25.44,346293.0,22.2062,22.2324,22.1975,22.2237,346293.0
2017-07-14 12:40:00,25.44,25.45,25.43,25.44,292050.0,22.2237,22.2324,22.215,22.2237,292050.0
2017-07-14 12:50:00,25.44,25.47,25.44,25.47,493410.0,22.2237,22.2499,22.2237,22.2499,493410.0
2017-07-14 13:00:00,25.47,25.49,25.46,25.49,261699.0,22.2499,22.2674,22.2412,22.2674,261699.0
2017-07-14 13:10:00,25.49,25.5,25.44,25.45,520185.0,22.2674,22.2761,22.2237,22.2324,520185.0
2017-07-14 13:20:00,25.45,25.47,25.44,25.47,232785.0,22.2324,22.2499,22.2237,22.2499,232785.0
2017-07-14 13:30:00,25.47,25.48,25.47,25.47,180081.0,22.2499,22.2587,22.2499,22.2499,180081.0
2017-07-14 13:40:00,25.47,25.47,25.42,25.43,562503.0,22.2499,22.2499,22.2062,22.215,562503.0
2017-07-14 13:50:00,25.43,25.45,25.43,25.43,254892.0,22.215,22.2324,22.215,22.215,254892.0
2017-07-14 14:00:00,25.43,25.44,25.42,25.43,299616.0,22.215,22.2237,22.2062,22.215,299616.0
2017-07-14 14:10:00,25.43,25.46,25.43,25.45,311214.0,22.215,22.2412,22.215,22.2324,311214.0
2017-07-14 14:20:00,25.45,25.47,25.43,25.43,265056.0,22.2324,22.2499,22.215,22.215,265056.0
2017-07-14 14:30:00,25.44,25.45,25.43,25.45,237162.0,22.2237,22.2324,22.215,22.2324,237162.0
2017-07-14 14:40:00,25.45,25.47,25.44,25.47,212583.0,22.2324,22.2499,22.2237,22.2499,212583.0
2017-07-14 14:50:00,25.47,25.47,25.44,25.45,254685.0,22.2499,22.2499,22.2237,22.2324,254685.0
2017-07-14 15:00:00,25.45,25.46,25.43,25.45,278424.0,22.2324,22.2412,22.215,22.2324,278424.0
2017-07-14 15:10:00,25.44,25.46,25.44,25.46,456204.0,22.2237,22.2412,22.2237,22.2412,456204.0
2017-07-14 15:20:00,25.46,25.49,25.45,25.47,364293.0,22.2412,22.2674,22.2324,22.2499,364293.0
2017-07-14 15:30:00,25.48,25.49,25.47,25.49,654390.0,22.2587,22.2674,22.2499,22.2674,654390.0
2017-07-14 15:40:00,25.49,25.52,25.48,25.51,958758.0,22.2674,22.2936,22.2587,22.2849,958758.0
2017-07-14 15:50:00,25.51,25.51,25.43,25.45,2802606.0,22.2849,22.2849,22.215,22.2324,2802606.0
2017-07-17 09:30:00,25.42,25.45,25.4,25.45,902184.0,22.2062,22.2324,22.1888,22.2324,902184.0
2017-07-17 09:40:00,25.44,25.46,25.41,25.44,515460.0,22.2237,22.2412,22.1975,22.2237,515460.0
2017-07-17 09:50:00,25.44,25.54,25.44,25.54,739857.0,22.2237,22.3111,22.2237,22.3111,739857.0
2017-07-17 10:00:00,25.54,25.57,25.53,25.56,924375.0,22.3111,22.3373,22.3023,22.3285,924375.0
2017-07-17 10:10:00,25.56,25.58,25.56,25.56,489078.0,22.3285,22.346,22.3285,22.3285,489078.0
2017-07-17 10:20:00,25.56,25.58,25.53,25.58,651315.0,22.3285,22.346,22.3023,22.346,651315.0
2017-07-17 10:30:00,25.58,25.62,25.58,25.6,637251.0,22.346,22.381,22.346,22.3635,637251.0
2017-07-17 10:40:00,25.6,25.61,25.57,25.58,464913.0,22.3635,22.3722,22.3373,22.346,464913.0
2017-07-17 10:50:00,25.58,25.61,25.57,25.59,466134.0,22.346,22.3722,22.3373,22.3547,466134.0
2017-07-17 11:00:00,25.59,25.59,25.51,25.53,380592.0,22.3547,22.3547,22.2849,22.3023,380592.0
2017-07-17 11:10:00,25.53,25.56,25.52,25.53,264597.0,22.3023,22.3285,22.2936,22.3023,264597.0
2017-07-17 11:20:00,25.53,25.56,25.52,25.55,326376.0,22.3023,22.3285,22.2936,22.3198,326376.0
2017-07-17 11:30:00,25.55,25.6,25.55,25.6,350349.0,22.3198,22.3635,22.3198,22.3635,350349.0
2017-07-17 11:40:00,25.6,25.6,25.55,25.55,319953.0,22.3635,22.3635,22.3198,22.3198,319953.0
2017-07-17 11:50:00,25.55,25.57,25.55,25.56,219639.0,22.3198,22.3373,22.3198,22.3285,219639.0
2017-07-17 12:00:00,25.56,25.57,25.54,25.56,227277.0,22.3285,22.3373,22.3111,22.3285,227277.0
2017-07-17 12:10:00,25.56,25.58,25.56,25.57,195282.0,22.3285,22.346,22.3285,22.3373,195282.0
2017-07-17 12:20:00,25.58,25.58,25.56,25.57,166365.0,22.346,22.346,22.3285,22.3373,166365.0
2017-07-17 12:30:00,25.57,25.58,25.56,25.56,158886.0,22.3373,22.346,22.3285,22.3285,158886.0
2017-07-17 12:40:00,25.56,25.57,25.55,25.56,162846.0,22.3285,22.3373,22.3198,22.3285,162846.0
2017-07-17 12:50:00,25.56,25.56,25.55,25.56,129627.0,22.3285,22.3285,22.3198,22.3285,129627.0
2017-07-17 13:00:00,25.56,25.57,25.55,25.55,120882.0,22.3285,22.3373,22.3198,22.3198,120882.0
2017-07-17 13:10:00,25.55,25.56,25.55,25.55,154092.0,22.3198,22.3285,22.3198,22.3198,154092.0
2017-07-17 13:20:00,25.55,25.56,25.55,25.55,177888.0,22.3198,22.3285,22.3198,22.3198,177888.0
2017-07-17 13:30:00,25.55,25.56,25.54,25.55,372777.0,22.3198,22.3285,22.3111,22.3198,372777.0
2017-07-17 13:40:00,25.55,25.55,25.51,25.52,189444.0,22.3198,22.3198,22.2849,22.2936,189444.0
2017-07-17 13:50:00,25.52,25.52,25.49,25.49,297357.0,22.2936,22.2936,22.2674,22.2674,297357.0
2017-07-17 14:00:00,25.49,25.51,25.48,25.48,269700.0,22.2674,22.2849,22.2587,22.2587,269700.0
2017-07-17 14:10:00,25.48,25.49,25.46,25.46,480363.0,22.2587,22.2674,22.2412,22.2412,480363.0
2017-07-17 14:20:00,25.46,25.5,25.46,25.5,185478.0,22.2412,22.2761,22.2412,22.2761,185478.0
2017-07-17 14:30:00,25.5,25.51,25.49,25.51,200634.0,22.2761,22.2849,22.2674,22.2849,200634.0
2017-07-17 14:40:00,25.51,25.51,25.48,25.49,177993.0,22.2849,22.2849,22.2587,22.2674,177993.0
2017-07-17 14:50:00,25.49,25.5,25.48,25.49,245253.0,22.2674,22.2761,22.2587,22.2674,245253.0
2017-07-17 15:00:00,25.49,25.51,25.49,25.5,292572.0,22.2674,22.2849,22.2674,22.2761,292572.0
2017-07-17 15:10:00,25.51,25.51,25.47,25.47,283422.0,22.2849,22.2849,22.2499,22.2499,283422.0
2017-07-17 15:20:00,25.47,25.49,25.45,25.49,466458.0,22.2499,22.2674,22.2324,22.2674,466458.0
2017-07-17 15:30:00,25.49,25.51,25.49,25.49,451935.0,22.2674,22.2849,22.2674,22.2674,451935.0
2017-07-17 15:40:00,25.49,25.51,25.47,25.47,651333.0,22.2674,22.2849,22.2499,22.2499,651333.0
2017-07-17 15:50:00,25.47,25.5,25.46,25.47,1653024.0,22.2499,22.2761,22.2412,22.2499,1653024.0
2017-07-18 09:30:00,25.42,25.52,25.4,25.44,588525.0,22.2062,22.2936,22.1888,22.2237,588525.0
2017-07-18 09:40:00,25.44,25.46,25.42,25.43,424590.0,22.2237,22.2412,22.2062,22.215,424590.0
2017-07-18 09:50:00,25.43,25.45,25.41,25.45,440481.0,22.215,22.2324,22.1975,22.2324,440481.0
2017-07-18 10:00:00,25.45,25.46,25.43,25.43,325629.0,22.2324,22.2412,22.215,22.215,325629.0
2017-07-18 10:10:00,25.43,25.46,25.43,25.44,286776.0,22.215,22.2412,22.215,22.2237,286776.0
2017-07-18 10:20:00,25.44,25.45,25.42,25.44,437457.0,22.2237,22.2324,22.2062,22.2237,437457.0
2017-07-18 10:30:00,25.44,25.45,25.41,25.41,196053.0,22.2237,22.2324,22.1975,22.1975,196053.0
2017-07-18 10:40:00,25.4,25.41,25.37,25.39,423654.0,22.1888,22.1975,22.1626,22.18,423654.0
2017-07-18 10:50:00,25.39,25.42,25.38,25.4,228819.0,22.18,22.2062,22.1713,22.1888,228819.0
2017-07-18 11:00:00,25.4,25.41,25.38,25.4,210801.0,22.1888,22.1975,22.1713,22.1888,210801.0
2017-07-18 11:10:00,25.39,25.42,25.38,25.41,271398.0,22.18,22.2062,22.1713,22.1975,271398.0
2017-07-18 11:20:00,25.42,25.48,25.41,25.47,255195.0,22.2062,22.2587,22.1975,22.2499,255195.0
2017-07-18 11:30:00,25.47,25.48,25.45,25.46,214626.0,22.2499,22.2587,22.2324,22.2412,214626.0
2017-07-18 11:40:00,25.46,25.47,25.44,25.44,138447.0,22.2412,22.2499,22.2237,22.2237,138447.0
2017-07-18 11:50:00,25.44,25.46,25.43,25.45,134523.0,22.2237,22.2412,22.215,22.2324,134523.0
2017-07-18 12:00:00,25.45,25.45,25.43,25.43,212298.0,22.2324,22.2324,22.215,22.215,212298.0
2017-07-18 12:10:00,25.43,25.43,25.4,25.43,182604.0,22.215,22.215,22.1888,22.215,182604.0
2017-07-18 12:20:00,25.43,25.46,25.43,25.44,110700.0,22.215,22.2412,22.215,22.2237,110700.0
2017-07-18 12:30:00,25.44,25.45,25.42,25.42,202329.0,22.2237,22.2324,22.2062,22.2062,202329.0
2017-07-18 12:40:00,25.42,25.44,25.42,25.43,159123.0,22.2062,22.2237,22.2062,22.215,159123.0
2017-07-18 12:50:00,25.43,25.43,25.41,25.42,111843.0,22.215,22.215,22.1975,22.2062,111843.0
2017-07-18 13:00:00,25.42,25.42,25.4,25.42,150492.0,22.2062,22.2062,22.1888,22.2062,150492.0
2017-07-18 13:10:00,25.42,25.42,25.4,25.41,114726.0,22.2062,22.2062,22.1888,22.1975,114726.0
2017-07-18 13:20:00,25.41,25.42,25.39,25.41,117090.0,22.1975,22.2062,22.18,22.1975,117090.0
2017-07-18 13:30:00,25.41,25.41,25.39,25.39,136005.0,22.1975,22.1975,22.18,22.18,136005.0
2017-07-18 13:40:00,25.39,25.41,25.39,25.39,140481.0,22.18,22.1975,22.18,22.18,140481.0
2017-07-18 13:50:00,25.39,25.39,25.36,25.38,294234.0,22.18,22.18,22.1538,22.1713,294234.0
2017-07-18 14:00:00,25.38,25.4,25.38,25.4,141126.0,22.1713,22.1888,22.1713,22.1888,141126.0
2017-07-18 14:10:00,25.39,25.4,25.38,25.38,171396.0,22.18,22.1888,22.1713,22.1713,171396.0
2017-07-18 14:20:00,25.38,25.38,25.37,25.37,142818.0,22.1713,22.1713,22.1626,22.1626,142818.0
2017-07-18 14:30:00,25.37,25.37,25.35,25.36,206832.0,22.1626,22.1626,22.1451,22.1538,206832.0
2017-07-18 14:40:00,25.36,25.36,25.34,25.35,147960.0,22.1538,22.1538,22.1364,22.1451,147960.0
2017-07-18 14:50:00,25.35,25.36,25.34,25.34,234720.0,22.1451,22.1538,22.1364,22.1364,234720.0
2017-07-18 15:00:00,25.35,25.35,25.33,25.34,273669.0,22.1451,22.1451,22.1276,22.1364,273669.0
2017-07-18 15:10:00,25.34,25.36,25.34,25.35,269214.0,22.1364,22.1538,22.1364,22.1451,269214.0
2017-07-18 15:20:00,25.35,25.37,25.35,25.36,336918.0,22.1451,22.1626,22.1451,22.1538,336918.0
2017-07-18 15:30:00,25.37,25.39,25.35,25.38,406902.0,22.1626,22.18,22.1451,22.1713,406902.0
2017-07-18 15:40:00,25.38,25.39,25.36,25.37,626583.0,22.1713,22.18,22.1538,22.1626,626583.0
2017-07-18 15:50:00,25.38,25.41,25.37,25.4,956412.0,22.1713,22.1975,22.1626,22.1888,956412.0
2017-07-19 09:30:00,25.36,25.41,25.28,25.28,746283.0,22.1538,22.1975,22.0839,22.0839,746283.0
2017-07-19 09:40:00,25.28,25.3,25.2,25.25,891192.0,22.0839,22.1014,22.0141,22.0577,891192.0
2017-07-19 09:50:00,25.26,25.3,25.25,25.27,318132.0,22.0665,22.1014,22.0577,22.0752,318132.0
2017-07-19 10:00:00,25.27,25.28,25.25,25.26,292203.0,22.0752,22.0839,22.0577,22.0665,292203.0
2017-07-19 10:10:00,25.26,25.3,25.25,25.29,318348.0,22.0665,22.1014,22.0577,22.0927,318348.0
2017-07-19 10:20:00,25.29,25.29,25.25,25.25,357951.0,22.0927,22.0927,22.0577,22.0577,357951.0
2017-07-19 10:30:00,25.25,25.28,25.25,25.27,286077.0,22.0577,22.0839,22.0577,22.0752,286077.0
2017-07-19 10:40:00,25.27,25.28,25.26,25.27,211698.0,22.0752,22.0839,22.0665,22.0752,211698.0
2017-07-19 10:50:00,25.26,25.29,25.26,25.28,143082.0,22.0665,22.0927,22.0665,22.0839,143082.0
2017-07-19 11:00:00,25.28,25.29,25.28,25.29,169851.0,22.0839,22.0927,22.0839,22.0927,169851.0
2017-07-19 11:10:00,25.29,25.32,25.29,25.29,281829.0,22.0927,22.1189,22.0927,22.0927,281829.0
2017-07-19 11:20:00,25.3,25.31,25.28,25.29,205566.0,22.1014,22.1101,22.0839,22.0927,205566.0
2017-07-19 11:30:00,25.29,25.3,25.28,25.29,226617.0,22.0927,22.1014,22.0839,22.0927,226617.0
2017-07-19 11:40:00,25.29,25.29,25.26,25.27,202755.0,22.0927,22.0927,22.0665,22.0752,202755.0
2017-07-19 11:50:00,25.27,25.28,25.27,25.28,307902.0,22.0752,22.0839,22.0752,22.0839,307902.0
2017-07-19 12:00:00,25.28,25.3,25.27,25.27,175209.0,22.0839,22.1014,22.0752,22.0752,175209.0
2017-07-19 12:10:00,25.27,25.29,25.27,25.29,172014.0,22.0752,22.0927,22.0752,22.0927,172014.0
2017-07-19 12:20:00,25.29,25.3,25.27,25.29,147960.0,22.0927,22.1014,22.0752,22.0927,147960.0
2017-07-19 12:30:00,25.29,25.29,25.27,25.28,293979.0,22.0927,22.0927,22.0752,22.0839,293979.0
2017-07-19 12:40:00,25.28,25.28,25.27,25.27,199782.0,22.0839,22.0839,22.0752,22.0752,199782.0
2017-07-19 12:50:00,25.27,25.27,25.26,25.27,180261.0,22.0752,22.0752,22.0665,22.0752,180261.0
2017-07-19 13:00:00,25.27,25.27,25.26,25.27,84999.0,22.0752,22.0752,22.0665,22.0752,84999.0
2017-07-19 13:10:00,25.27,25.28,25.26,25.27,111207.0,22.0752,22.0839,22.0665,22.0752,111207.0
2017-07-19 13:20:00,25.27,25.28,25.26,25.27,126807.0,22.0752,22.0839,22.0665,22.0752,126807.0
2017-07-19 13:30:00,25.27,25.27,25.26,25.26,295725.0,22.0752,22.0752,22.0665,22.0665,295725.0
2017-07-19 13:40:00,25.26,25.27,25.25,25.26,254484.0,22.0665,22.0752,22.0577,22.0665,254484.0
2017-07-19 13:50:00,25.26,25.29,25.26,25.29,295212.0,22.0665,22.0927,22.0665,22.0927,295212.0
2017-07-19 14:00:00,25.29,25.3,25.27,25.3,257991.0,22.0927,22.1014,22.0752,22.1014,257991.0
2017-07-19 14:10:00,25.3,25.33,25.3,25.3,366732.0,22.1014,22.1276,22.1014,22.1014,366732.0
2017-07-19 14:20:00,25.3,25.32,25.3,25.31,209082.0,22.1014,22.1189,22.1014,22.1101,209082.0
2017-07-19 14:30:00,25.31,25.32,25.29,25.3,154092.0,22.1101,22.1189,22.0927,22.1014,154092.0
2017-07-19 14:40:00,25.3,25.31,25.29,25.3,164334.0,22.1014,22.1101,22.0927,22.1014,164334.0
2017-07-19 14:50:00,25.3,25.31,25.29,25.29,161325.0,22.1014,22.1101,22.0927,22.0927,161325.0
2017-07-19 15:00:00,25.3,25.3,25.28,25.28,557100.0,22.1014,22.1014,22.0839,22.0839,557100.0
2017-07-19 15:10:00,25.28,25.29,25.27,25.28,318846.0,22.0839,22.0927,22.0752,22.0839,318846.0
2017-07-19 15:20:00,25.28,25.29,25.27,25.28,250275.0,22.0839,22.0927,22.0752,22.0839,250275.0
2017-07-19 15:30:00,25.28,25.29,25.27,25.28,384597.0,22.0839,22.0927,22.0752,22.0839,384597.0
2017-07-19 15:40:00,25.28,25.3,25.28,25.3,587334.0,22.0839,22.1014,22.0839,22.1014,587334.0
2017-07-19 15:50:00,25.3,25.31,25.28,25.29,996537.0,22.1014,22.1101,22.0839,22.0927,996537.0
2017-07-20 09:30:00,25.33,25.42,25.3,25.33,816987.0,22.1276,22.2062,22.1014,22.1276,816987.0
2017-07-20 09:40:00,25.33,25.35,25.3,25.3,479925.0,22.1276,22.1451,22.1014,22.1014,479925.0
2017-07-20 09:50:00,25.3,25.33,25.3,25.31,211074.0,22.1014,22.1276,22.1014,22.1101,211074.0
2017-07-20 10:00:00,25.3,25.32,25.3,25.31,313341.0,22.1014,22.1189,22.1014,22.1101,313341.0
2017-07-20 10:10:00,25.31,25.32,25.27,25.28,341190.0,22.1101,22.1189,22.0752,22.0839,341190.0
2017-07-20 10:20:00,25.28,25.3,25.26,25.28,221595.0,22.0839,22.1014,22.0665,22.0839,221595.0
2017-07-20 10:30:00,25.28,25.3,25.23,25.28,368496.0,22.0839,22.1014,22.0403,22.0839,368496.0
2017-07-20 10:40:00,25.29,25.32,25.28,25.31,266562.0,22.0927,22.1189,22.0839,22.1101,266562.0
2017-07-20 10:50:00,25.31,25.33,25.3,25.33,190185.0,22.1101,22.1276,22.1014,22.1276,190185.0
2017-07-20 11:00:00,25.33,25.33,25.29,25.29,168897.0,22.1276,22.1276,22.0927,22.0927,168897.0
2017-07-20 11:10:00,25.29,25.3,25.28,25.29,163044.0,22.0927,22.1014,22.0839,22.0927,163044.0
2017-07-20 11:20:00,25.29,25.32,25.29,25.32,185136.0,22.0927,22.1189,22.0927,22.1189,185136.0
2017-07-20 11:30:00,25.32,25.32,25.3,25.31,213342.0,22.1189,22.1189,22.1014,22.1101,213342.0
2017-07-20 11:40:00,25.31,25.33,25.3,25.32,196689.0,22.1101,22.1276,22.1014,22.1189,196689.0
2017-07-20 11:50:00,25.32,25.33,25.3,25.31,229401.0,22.1189,22.1276,22.1014,22.1101,229401.0
2017-07-20 12:00:00,25.31,25.33,25.31,25.32,158571.0,22.1101,22.1276,22.1101,22.1189,158571.0
2017-07-20 12:10:00,25.32,25.34,25.32,25.32,320190.0,22.1189,22.1364,22.1189,22.1189,320190.0
2017-07-20 12:20:00,25.33,25.35,25.32,25.34,141657.0,22.1276,22.1451,22.1189,22.1364,141657.0
2017-07-20 12:30:00,25.34,25.36,25.33,25.35,220623.0,22.1364,22.1538,22.1276,22.1451,220623.0
2017-07-20 12:40:00,25.35,25.36,25.34,25.36,88944.0,22.1451,22.1538,22.1364,22.1538,88944.0
2017-07-20 12:50:00,25.35,25.36,25.34,25.35,128922.0,22.1451,22.1538,22.1364,22.1451,128922.0
2017-07-20 13:00:00,25.35,25.36,25.34,25.35,140823.0,22.1451,22.1538,22.1364,22.1451,140823.0
2017-07-20 13:10:00,25.35,25.36,25.35,25.36,104043.0,22.1451,22.1538,22.1451,22.1538,104043.0
2017-07-20 13:20:00,25.36,25.39,25.36,25.38,259713.0,22.1538,22.18,22.1538,22.1713,259713.0
2017-07-20 13:30:00,25.38,25.38,25.35,25.35,189453.0,22.1713,22.1713,22.1451,22.1451,189453.0
2017-07-20 13:40:00,25.35,25.36,25.33,25.34,205560.0,22.1451,22.1538,22.1276,22.1364,205560.0
2017-07-20 13:50:00,25.34,25.34,25.33,25.33,153930.0,22.1364,22.1364,22.1276,22.1276,153930.0
2017-07-20 14:00:00,25.33,25.34,25.32,25.33,126027.0,22.1276,22.1364,22.1189,22.1276,126027.0
2017-07-20 14:10:00,25.33,25.34,25.33,25.33,152193.0,22.1276,22.1364,22.1276,22.1276,152193.0
2017-07-20 14:20:00,25.33,25.34,25.33,25.34,236076.0,22.1276,22.1364,22.1276,22.1364,236076.0
2017-07-20 14:30:00,25.34,25.34,25.31,25.32,208494.0,22.1364,22.1364,22.1101,22.1189,208494.0
2017-07-20 14:40:00,25.32,25.34,25.32,25.33,178755.0,22.1189,22.1364,22.1189,22.1276,178755.0
2017-07-20 14:50:00,25.33,25.34,25.32,25.33,205827.0,22.1276,22.1364,22.1189,22.1276,205827.0
2017-07-20 15:00:00,25.33,25.34,25.32,25.33,211842.0,22.1276,22.1364,22.1189,22.1276,211842.0
2017-07-20 15:10:00,25.33,25.35,25.33,25.34,199797.0,22.1276,22.1451,22.1276,22.1364,199797.0
2017-07-20 15:20:00,25.34,25.36,25.34,25.36,187446.0,22.1364,22.1538,22.1364,22.1538,187446.0
2017-07-20 15:30:00,25.36,25.37,25.35,25.36,306462.0,22.1538,22.1626,22.1451,22.1538,306462.0
2017-07-20 15:40:00,25.36,25.37,25.35,25.36,481215.0,22.1538,22.1626,22.1451,22.1538,481215.0
2017-07-20 15:50:00,25.35,25.36,25.34,25.35,848514.0,22.1451,22.1538,22.1364,22.1451,848514.0
2017-07-21 09:30:00,25.28,25.35,25.25,25.26,1669536.0,22.0839,22.1451,22.0577,22.0665,1669536.0
2017-07-21 09:40:00,25.26,25.27,25.2,25.26,362484.0,22.0665,22.0752,22.0141,22.0665,362484.0
2017-07-21 09:50:00,25.26,25.27,25.22,25.22,537252.0,22.0665,22.0752,22.0315,22.0315,537252.0
2017-07-21 10:00:00,25.22,25.23,25.18,25.22,502128.0,22.0315,22.0403,21.9966,22.0315,502128.0
2017-07-21 10:10:00,25.22,25.25,25.21,25.24,635832.0,22.0315,22.0577,22.0228,22.049,635832.0
2017-07-21 10:20:00,25.24,25.28,25.22,25.28,584613.0,22.049,22.0839,22.0315,22.0839,584613.0
2017-07-21 10:30:00,25.28,25.3,25.25,25.29,422742.0,22.0839,22.1014,22.0577,22.0927,422742.0
2017-07-21 10:40:00,25.29,25.3,25.27,25.28,158103.0,22.0927,22.1014,22.0752,22.0839,158103.0
2017-07-21 10:50:00,25.28,25.29,25.26,25.27,358983.0,22.0839,22.0927,22.0665,22.0752,358983.0
2017-07-21 11:00:00,25.27,25.29,25.26,25.28,190776.0,22.0752,22.0927,22.0665,22.0839,190776.0
2017-07-21 11:10:00,25.27,25.31,25.26,25.27,256395.0,22.0752,22.1101,22.0665,22.0752,256395.0
2017-07-21 11:20:00,25.27,25.3,25.26,25.29,207408.0,22.0752,22.1014,22.0665,22.0927,207408.0
2017-07-21 11:30:00,25.29,25.32,25.29,25.31,274791.0,22.0927,22.1189,22.0927,22.1101,274791.0
2017-07-21 11:40:00,25.31,25.33,25.31,25.32,162906.0,22.1101,22.1276,22.1101,22.1189,162906.0
2017-07-21 11:50:00,25.32,25.33,25.31,25.33,209223.0,22.1189,22.1276,22.1101,22.1276,209223.0
2017-07-21 12:00:00,25.33,25.35,25.32,25.32,189201.0,22.1276,22.1451,22.1189,22.1189,189201.0
2017-07-21 12:10:00,25.32,25.32,25.3,25.3,114387.0,22.1189,22.1189,22.1014,22.1014,114387.0
2017-07-21 12:20:00,25.31,25.31,25.3,25.31,130512.0,22.1101,22.1101,22.1014,22.1101,130512.0
2017-07-21 12:30:00,25.31,25.33,25.31,25.32,187827.0,22.1101,22.1276,22.1101,22.1189,187827.0
2017-07-21 12:40:00,25.32,25.34,25.32,25.33,336249.0,22.1189,22.1364,22.1189,22.1276,336249.0
2017-07-21 12:50:00,25.33,25.34,25.32,25.32,231306.0,22.1276,22.1364,22.1189,22.1189,231306.0
2017-07-21 13:00:00,25.32,25.32,25.31,25.32,140829.0,22.1189,22.1189,22.1101,22.1189,140829.0
2017-07-21 13:10:00,25.32,25.33,25.32,25.33,201657.0,22.1189,22.1276,22.1189,22.1276,201657.0
2017-07-21 13:20:00,25.33,25.33,25.32,25.33,159105.0,22.1276,22.1276,22.1189,22.1276,159105.0
2017-07-21 13:30:00,25.33,25.37,25.33,25.36,215577.0,22.1276,22.1626,22.1276,22.1538,215577.0
2017-07-21 13:40:00,25.36,25.38,25.36,25.37,147990.0,22.1538,22.1713,22.1538,22.1626,147990.0
2017-07-21 13:50:00,25.37,25.39,25.36,25.37,195669.0,22.1626,22.18,22.1538,22.1626,195669.0
2017-07-21 14:00:00,25.37,25.38,25.36,25.36,124311.0,22.1626,22.1713,22.1538,22.1538,124311.0
2017-07-21 14:10:00,25.36,25.37,25.35,25.36,129426.0,22.1538,22.1626,22.1451,22.1538,129426.0
2017-07-21 14:20:00,25.36,25.37,25.36,25.36,179274.0,22.1538,22.1626,22.1538,22.1538,179274.0
2017-07-21 14:30:00,25.36,25.37,25.35,25.36,148935.0,22.1538,22.1626,22.1451,22.1538,148935.0
2017-07-21 14:40:00,25.36,25.38,25.35,25.36,205671.0,22.1538,22.1713,22.1451,22.1538,205671.0
2017-07-21 14:50:00,25.36,25.38,25.36,25.36,123702.0,22.1538,22.1713,22.1538,22.1538,123702.0
2017-07-21 15:00:00,25.36,25.38,25.36,25.37,205776.0,22.1538,22.1713,22.1538,22.1626,205776.0
2017-07-21 15:10:00,25.37,25.38,25.36,25.37,139551.0,22.1626,22.1713,22.1538,22.1626,139551.0
2017-07-21 15:20:00,25.37,25.38,25.37,25.37,365601.0,22.1626,22.1713,22.1626,22.1626,365601.0
2017-07-21 15:30:00,25.37,25.39,25.36,25.38,495222.0,22.1626,22.18,22.1538,22.1713,495222.0
2017-07-21 15:40:00,25.38,25.39,25.37,25.38,745578.0,22.1713,22.18,22.1626,22.1713,745578.0
2017-07-21 15:50:00,25.38,25.41,25.38,25.38,1649538.0,22.1713,22.1975,22.1713,22.1713,1649538.0
2017-07-24 09:30:00,25.34,25.42,25.34,25.37,531588.0,22.1364,22.2062,22.1364,22.1626,531588.0
2017-07-24 09:40:00,25.37,25.48,25.35,25.48,544929.0,22.1626,22.2587,22.1451,22.2587,544929.0
2017-07-24 09:50:00,25.48,25.51,25.45,25.5,454809.0,22.2587,22.2849,22.2324,22.2761,454809.0
2017-07-24 10:00:00,25.5,25.52,25.49,25.49,527616.0,22.2761,22.2936,22.2674,22.2674,527616.0
2017-07-24 10:10:00,25.5,25.53,25.49,25.52,377088.0,22.2761,22.3023,22.2674,22.2936,377088.0
2017-07-24 10:20:00,25.52,25.53,25.5,25.51,445236.0,22.2936,22.3023,22.2761,22.2849,445236.0
2017-07-24 10:30:00,25.5,25.53,25.49,25.53,358515.0,22.2761,22.3023,22.2674,22.3023,358515.0
2017-07-24 10:40:00,25.53,25.54,25.51,25.53,336891.0,22.3023,22.3111,22.2849,22.3023,336891.0
2017-07-24 10:50:00,25.53,25.56,25.53,25.55,344796.0,22.3023,22.3285,22.3023,22.3198,344796.0
2017-07-24 11:00:00,25.55,25.56,25.54,25.55,316308.0,22.3198,22.3285,22.3111,22.3198,316308.0
2017-07-24 11:10:00,25.55,25.57,25.55,25.57,343398.0,22.3198,22.3373,22.3198,22.3373,343398.0
2017-07-24 11:20:00,25.56,25.61,25.56,25.61,461976.0,22.3285,22.3722,22.3285,22.3722,461976.0
2017-07-24 11:30:00,25.61,25.67,25.6,25.67,964185.0,22.3722,22.4246,22.3635,22.4246,964185.0
2017-07-24 11:40:00,25.67,25.71,25.66,25.67,602766.0,22.4246,22.4596,22.4159,22.4246,602766.0
2017-07-24 11:50:00,25.67,25.72,25.66,25.7,510756.0,22.4246,22.4683,22.4159,22.4508,510756.0
2017-07-24 12:00:00,25.7,25.7,25.67,25.68,335571.0,22.4508,22.4508,22.4246,22.4334,335571.0
2017-07-24 12:10:00,25.68,25.69,25.66,25.68,315759.0,22.4334,22.4421,22.4159,22.4334,315759.0
2017-07-24 12:20:00,25.68,25.68,25.66,25.67,209538.0,22.4334,22.4334,22.4159,22.4246,209538.0
2017-07-24 12:30:00,25.67,25.69,25.67,25.68,268818.0,22.4246,22.4421,22.4246,22.4334,268818.0
2017-07-24 12:40:00,25.68,25.68,25.66,25.66,328041.0,22.4334,22.4334,22.4159,22.4159,328041.0
2017-07-24 12:50:00,25.67,25.69,25.66,25.67,199671.0,22.4246,22.4421,22.4159,22.4246,199671.0
2017-07-24 13:00:00,25.67,25.68,25.67,25.67,233820.0,22.4246,22.4334,22.4246,22.4246,233820.0
2017-07-24 13:10:00,25.67,25.67,25.65,25.67,414630.0,22.4246,22.4246,22.4072,22.4246,414630.0
2017-07-24 13:20:00,25.67,25.68,25.66,25.67,211080.0,22.4246,22.4334,22.4159,22.4246,211080.0
2017-07-24 13:30:00,25.68,25.68,25.65,25.67,203958.0,22.4334,22.4334,22.4072,22.4246,203958.0
2017-07-24 13:40:00,25.67,25.68,25.66,25.68,180867.0,22.4246,22.4334,22.4159,22.4334,180867.0
2017-07-24 13:50:00,25.68,25.68,25.65,25.65,233751.0,22.4334,22.4334,22.4072,22.4072,233751.0
2017-07-24 14:00:00,25.65,25.67,25.65,25.65,216297.0,22.4072,22.4246,22.4072,22.4072,216297.0
2017-07-24 14:10:00,25.65,25.67,25.63,25.63,315507.0,22.4072,22.4246,22.3897,22.3897,315507.0
2017-07-24 14:20:00,25.63,25.66,25.63,25.64,199848.0,22.3897,22.4159,22.3897,22.3984,199848.0
2017-07-24 14:30:00,25.64,25.66,25.64,25.66,215838.0,22.3984,22.4159,22.3984,22.4159,215838.0
2017-07-24 14:40:00,25.66,25.67,25.64,25.64,196488.0,22.4159,22.4246,22.3984,22.3984,196488.0
2017-07-24 14:50:00,25.64,25.67,25.63,25.65,327450.0,22.3984,22.4246,22.3897,22.4072,327450.0
2017-07-24 15:00:00,25.65,25.66,25.63,25.64,255078.0,22.4072,22.4159,22.3897,22.3984,255078.0
2017-07-24 15:10:00,25.64,25.65,25.64,25.64,377088.0,22.3984,22.4072,22.3984,22.3984,377088.0
2017-07-24 15:20:00,25.65,25.67,25.64,25.66,348189.0,22.4072,22.4246,22.3984,22.4159,348189.0
2017-07-24 15:30:00,25.66,25.68,25.65,25.67,771804.0,22.4159,22.4334,22.4072,22.4246,771804.0
2017-07-24 15:40:00,25.67,25.7,25.63,25.64,1045935.0,22.4246,22.4508,22.3897,22.3984,1045935.0
2017-07-24 15:50:00,25.64,25.67,25.62,25.63,2061174.0,22.3984,22.4246,22.381,22.3897,2061174.0
2017-07-25 09:30:00,25.87,25.9,25.8,25.82,1254309.0,22.5993,22.6256,22.5382,22.5557,1254309.0
2017-07-25 09:40:00,25.82,25.85,25.8,25.84,702642.0,22.5557,22.5819,22.5382,22.5731,702642.0
2017-07-25 09:50:00,25.84,25.87,25.84,25.87,479529.0,22.5731,22.5993,22.5731,22.5993,479529.0
2017-07-25 10:00:00,25.87,25.88,25.84,25.88,565122.0,22.5993,22.6081,22.5731,22.6081,565122.0
2017-07-25 10:10:00,25.88,25.91,25.87,25.89,1020327.0,22.6081,22.6343,22.5993,22.6168,1020327.0
2017-07-25 10:20:00,25.9,25.96,25.89,25.96,916722.0,22.6256,22.678,22.6168,22.678,916722.0
2017-07-25 10:30:00,25.96,26.0,25.96,25.98,540027.0,22.678,22.7129,22.678,22.6954,540027.0
2017-07-25 10:40:00,25.98,26.06,25.97,26.05,1008234.0,22.6954,22.7653,22.6867,22.7566,1008234.0
2017-07-25 10:50:00,26.05,26.09,26.04,26.09,1342005.0,22.7566,22.7915,22.7479,22.7915,1342005.0
2017-07-25 11:00:00,26.08,26.17,26.08,26.17,1516902.0,22.7828,22.8614,22.7828,22.8614,1516902.0
2017-07-25 11:10:00,26.17,26.17,26.1,26.1,882144.0,22.8614,22.8614,22.8003,22.8003,882144.0
2017-07-25 11:20:00,26.1,26.14,26.09,26.13,748491.0,22.8003,22.8352,22.7915,22.8265,748491.0
2017-07-25 11:30:00,26.13,26.16,26.11,26.14,806025.0,22.8265,22.8527,22.809,22.8352,806025.0
2017-07-25 11:40:00,26.14,26.15,26.12,26.15,922281.0,22.8352,22.8439,22.8177,22.8439,922281.0
2017-07-25 11:50:00,26.15,26.22,26.15,26.2,839556.0,22.8439,22.9051,22.8439,22.8876,839556.0
2017-07-25 12:00:00,26.2,26.29,26.2,26.23,1037271.0,22.8876,22.9662,22.8876,22.9138,1037271.0
2017-07-25 12:10:00,26.23,26.26,26.21,26.22,439056.0,22.9138,22.94,22.8964,22.9051,439056.0
2017-07-25 12:20:00,26.22,26.24,26.19,26.23,439737.0,22.9051,22.9226,22.8789,22.9138,439737.0
2017-07-25 12:30:00,26.23,26.27,26.21,26.26,696618.0,22.9138,22.9488,22.8964,22.94,696618.0
2017-07-25 12:40:00,26.26,26.28,26.24,26.26,860901.0,22.94,22.9575,22.9226,22.94,860901.0
2017-07-25 12:50:00,26.26,26.28,26.24,26.24,676596.0,22.94,22.9575,22.9226,22.9226,676596.0
2017-07-25 13:00:00,26.24,26.25,26.19,26.21,430812.0,22.9226,22.9313,22.8789,22.8964,430812.0
2017-07-25 13:10:00,26.2,26.21,26.14,26.14,550731.0,22.8876,22.8964,22.8352,22.8352,550731.0
2017-07-25 13:20:00,26.15,26.17,26.14,26.15,251607.0,22.8439,22.8614,22.8352,22.8439,251607.0
2017-07-25 13:30:00,26.15,26.17,26.12,26.16,229605.0,22.8439,22.8614,22.8177,22.8527,229605.0
2017-07-25 13:40:00,26.16,26.17,26.14,26.15,281769.0,22.8527,22.8614,22.8352,22.8439,281769.0
2017-07-25 13:50:00,26.15,26.16,26.13,26.15,295575.0,22.8439,22.8527,22.8265,22.8439,295575.0
2017-07-25 14:00:00,26.15,26.18,26.15,26.17,668427.0,22.8439,22.8702,22.8439,22.8614,668427.0
2017-07-25 14:10:00,26.17,26.18,26.15,26.15,549690.0,22.8614,22.8702,22.8439,22.8439,549690.0
2017-07-25 14:20:00,26.16,26.18,26.15,26.18,280884.0,22.8527,22.8702,22.8439,22.8702,280884.0
2017-07-25 14:30:00,26.18,26.18,26.13,26.14,394716.0,22.8702,22.8702,22.8265,22.8352,394716.0
2017-07-25 14:40:00,26.15,26.16,26.13,26.15,510021.0,22.8439,22.8527,22.8265,22.8439,510021.0
2017-07-25 14:50:00,26.15,26.18,26.15,26.17,330717.0,22.8439,22.8702,22.8439,22.8614,330717.0
2017-07-25 15:00:00,26.17,26.17,26.15,26.16,495453.0,22.8614,22.8614,22.8439,22.8527,495453.0
2017-07-25 15:10:00,26.16,26.17,26.15,26.16,455217.0,22.8527,22.8614,22.8439,22.8527,455217.0
2017-07-25 15:20:00,26.16,26.17,26.12,26.14,474501.0,22.8527,22.8614,22.8177,22.8352,474501.0
2017-07-25 15:30:00,26.14,26.18,26.13,26.18,622521.0,22.8352,22.8702,22.8265,22.8702,622521.0
2017-07-25 15:40:00,26.18,26.2,26.17,26.18,864051.0,22.8702,22.8876,22.8614,22.8702,864051.0
2017-07-25 15:50:00,26.18,26.19,26.15,26.17,1982493.0,22.8702,22.8789,22.8439,22.8614,1982493.0
2017-07-26 09:30:00,26.18,26.19,26.09,26.12,739575.0,22.8702,22.8789,22.7915,22.8177,739575.0
2017-07-26 09:40:00,26.12,26.14,26.09,26.12,563901.0,22.8177,22.8352,22.7915,22.8177,563901.0
2017-07-26 09:50:00,26.13,26.14,26.03,26.03,519588.0,22.8265,22.8352,22.7391,22.7391,519588.0
2017-07-26 10:00:00,26.03,26.05,25.98,26.04,506013.0,22.7391,22.7566,22.6954,22.7479,506013.0
2017-07-26 10:10:00,26.04,26.08,26.02,26.05,803109.0,22.7479,22.7828,22.7304,22.7566,803109.0
2017-07-26 10:20:00,26.05,26.05,25.99,25.99,405222.0,22.7566,22.7566,22.7042,22.7042,405222.0
2017-07-26 10:30:00,25.99,26.1,25.99,26.1,586899.0,22.7042,22.8003,22.7042,22.8003,586899.0
2017-07-26 10:40:00,26.1,26.11,26.08,26.1,260367.0,22.8003,22.809,22.7828,22.8003,260367.0
2017-07-26 10:50:00,26.1,26.16,26.09,26.14,189510.0,22.8003,22.8527,22.7915,22.8352,189510.0
2017-07-26 11:00:00,26.14,26.16,26.12,26.14,227592.0,22.8352,22.8527,22.8177,22.8352,227592.0
2017-07-26 11:10:00,26.14,26.14,26.13,26.14,183771.0,22.8352,22.8352,22.8265,22.8352,183771.0
2017-07-26 11:20:00,26.14,26.16,26.13,26.16,294045.0,22.8352,22.8527,22.8265,22.8527,294045.0
2017-07-26 11:30:00,26.16,26.18,26.16,26.18,290811.0,22.8527,22.8702,22.8527,22.8702,290811.0
2017-07-26 11:40:00,26.18,26.19,26.12,26.12,235068.0,22.8702,22.8789,22.8177,22.8177,235068.0
2017-07-26 11:50:00,26.12,26.15,26.12,26.15,170478.0,22.8177,22.8439,22.8177,22.8439,170478.0
2017-07-26 12:00:00,26.15,26.19,26.13,26.19,389697.0,22.8439,22.8789,22.8265,22.8789,389697.0
2017-07-26 12:10:00,26.19,26.19,26.17,26.18,182181.0,22.8789,22.8789,22.8614,22.8702,182181.0
2017-07-26 12:20:00,26.18,26.19,26.17,26.18,222120.0,22.8702,22.8789,22.8614,22.8702,222120.0
2017-07-26 12:30:00,26.18,26.21,26.18,26.2,182235.0,22.8702,22.8964,22.8702,22.8876,182235.0
2017-07-26 12:40:00,26.2,26.24,26.2,26.22,276519.0,22.8876,22.9226,22.8876,22.9051,276519.0
2017-07-26 12:50:00,26.22,26.25,26.22,26.24,283614.0,22.9051,22.9313,22.9051,22.9226,283614.0
2017-07-26 13:00:00,26.25,26.26,26.24,26.26,291774.0,22.9313,22.94,22.9226,22.94,291774.0
2017-07-26 13:10:00,26.26,26.27,26.25,26.26,304665.0,22.94,22.9488,22.9313,22.94,304665.0
2017-07-26 13:20:00,26.26,26.27,26.25,26.27,400158.0,22.94,22.9488,22.9313,22.9488,400158.0
2017-07-26 13:30:00,26.27,26.29,26.27,26.28,533580.0,22.9488,22.9662,22.9488,22.9575,533580.0
2017-07-26 13:40:00,26.29,26.31,26.28,26.31,285180.0,22.9662,22.9837,22.9575,22.9837,285180.0
2017-07-26 13:50:00,26.31,26.32,26.3,26.31,365115.0,22.9837,22.9925,22.975,22.9837,365115.0
2017-07-26 14:00:00,26.31,26.39,26.28,26.37,728814.0,22.9837,23.0536,22.9575,23.0361,728814.0
2017-07-26 14:10:00,26.37,26.39,26.31,26.33,543810.0,23.0361,23.0536,22.9837,23.0012,543810.0
2017-07-26 14:20:00,26.33,26.34,26.3,26.32,380562.0,23.0012,23.0099,22.975,22.9925,380562.0
2017-07-26 14:30:00,26.32,26.33,26.31,26.32,366984.0,22.9925,23.0012,22.9837,22.9925,366984.0
2017-07-26 14:40:00,26.32,26.32,26.31,26.31,491049.0,22.9925,22.9925,22.9837,22.9837,491049.0
2017-07-26 14:50:00,26.32,26.32,26.27,26.27,349314.0,22.9925,22.9925,22.9488,22.9488,349314.0
2017-07-26 15:00:00,26.27,26.29,26.27,26.28,439848.0,22.9488,22.9662,22.9488,22.9575,439848.0
2017-07-26 15:10:00,26.28,26.29,26.26,26.27,341082.0,22.9575,22.9662,22.94,22.9488,341082.0
2017-07-26 15:20:00,26.27,26.28,26.25,26.28,349611.0,22.9488,22.9575,22.9313,22.9575,349611.0
2017-07-26 15:30:00,26.28,26.28,26.24,26.27,1435383.0,22.9575,22.9575,22.9226,22.9488,1435383.0
2017-07-26 15:40:00,26.27,26.27,26.23,26.23,522786.0,22.9488,22.9488,22.9138,22.9138,522786.0
2017-07-26 15:50:00,26.23,26.32,26.23,26.3,1570374.0,22.9138,22.9925,22.9138,22.975,1570374.0
2017-07-27 09:30:00,26.22,26.31,26.16,26.28,864699.0,22.9051,22.9837,22.8527,22.9575,864699.0
2017-07-27 09:40:00,26.28,26.33,26.24,26.28,485079.0,22.9575,23.0012,22.9226,22.9575,485079.0
2017-07-27 09:50:00,26.28,26.32,26.26,26.3,424080.0,22.9575,22.9925,22.94,22.975,424080.0
2017-07-27 10:00:00,26.3,26.3,26.26,26.27,534909.0,22.975,22.975,22.94,22.9488,534909.0
2017-07-27 10:10:00,26.27,26.29,26.22,26.27,433605.0,22.9488,22.9662,22.9051,22.9488,433605.0
2017-07-27 10:20:00,26.26,26.35,26.26,26.35,594546.0,22.94,23.0187,22.94,23.0187,594546.0
2017-07-27 10:30:00,26.35,26.39,26.35,26.38,498855.0,23.0187,23.0536,23.0187,23.0449,498855.0
2017-07-27 10:40:00,26.38,26.39,26.34,26.37,311973.0,23.0449,23.0536,23.0099,23.0361,311973.0
2017-07-27 10:50:00,26.36,26.39,26.35,26.39,283005.0,23.0274,23.0536,23.0187,23.0536,283005.0
2017-07-27 11:00:00,26.39,26.43,26.36,26.42,193524.0,23.0536,23.0885,23.0274,23.0798,193524.0
2017-07-27 11:10:00,26.43,26.43,26.39,26.39,402396.0,23.0885,23.0885,23.0536,23.0536,402396.0
2017-07-27 11:20:00,26.39,26.43,26.38,26.43,311793.0,23.0536,23.0885,23.0449,23.0885,311793.0
2017-07-27 11:30:00,26.43,26.43,26.4,26.42,267081.0,23.0885,23.0885,23.0623,23.0798,267081.0
2017-07-27 11:40:00,26.42,26.45,26.41,26.44,222891.0,23.0798,23.106,23.0711,23.0973,222891.0
2017-07-27 11:50:00,26.44,26.51,26.44,26.5,471372.0,23.0973,23.1584,23.0973,23.1497,471372.0
2017-07-27 12:00:00,26.5,26.51,26.49,26.5,301659.0,23.1497,23.1584,23.141,23.1497,301659.0
2017-07-27 12:10:00,26.51,26.51,26.48,26.5,258831.0,23.1584,23.1584,23.1322,23.1497,258831.0
2017-07-27 12:20:00,26.5,26.5,26.48,26.49,241467.0,23.1497,23.1497,23.1322,23.141,241467.0
2017-07-27 12:30:00,26.49,26.5,26.48,26.48,308118.0,23.141,23.1497,23.1322,23.1322,308118.0
2017-07-27 12:40:00,26.48,26.49,26.45,26.46,395238.0,23.1322,23.141,23.106,23.1148,395238.0
2017-07-27 12:50:00,26.46,26.5,26.45,26.5,470457.0,23.1148,23.1497,23.106,23.1497,470457.0
2017-07-27 13:00:00,26.51,26.52,26.49,26.5,335439.0,23.1584,23.1672,23.141,23.1497,335439.0
2017-07-27 13:10:00,26.5,26.5,26.46,26.48,444825.0,23.1497,23.1497,23.1148,23.1322,444825.0
2017-07-27 13:20:00,26.49,26.5,26.44,26.49,813129.0,23.141,23.1497,23.0973,23.141,813129.0
2017-07-27 13:30:00,26.49,26.49,26.43,26.45,601563.0,23.141,23.141,23.0885,23.106,601563.0
2017-07-27 13:40:00,26.45,26.46,26.41,26.41,314652.0,23.106,23.1148,23.0711,23.0711,314652.0
2017-07-27 13:50:00,26.41,26.46,26.41,26.45,344847.0,23.0711,23.1148,23.0711,23.106,344847.0
2017-07-27 14:00:00,26.45,26.47,26.43,26.45,379761.0,23.106,23.1235,23.0885,23.106,379761.0
2017-07-27 14:10:00,26.45,26.48,26.44,26.47,348735.0,23.106,23.1322,23.0973,23.1235,348735.0
2017-07-27 14:20:00,26.47,26.5,26.47,26.5,488043.0,23.1235,23.1497,23.1235,23.1497,488043.0
2017-07-27 14:30:00,26.5,26.5,26.46,26.48,357552.0,23.1497,23.1497,23.1148,23.1322,357552.0
2017-07-27 14:40:00,26.48,26.49,26.47,26.49,379854.0,23.1322,23.141,23.1235,23.141,379854.0
2017-07-27 14:50:00,26.49,26.58,26.48,26.57,540375.0,23.141,23.2196,23.1322,23.2108,540375.0
2017-07-27 15:00:00,26.57,26.57,26.52,26.52,403467.0,23.2108,23.2108,23.1672,23.1672,403467.0
2017-07-27 15:10:00,26.52,26.56,26.51,26.55,313230.0,23.1672,23.2021,23.1584,23.1934,313230.0
2017-07-27 15:20:00,26.56,26.59,26.55,26.58,438819.0,23.2021,23.2283,23.1934,23.2196,438819.0
2017-07-27 15:30:00,26.58,26.62,26.58,26.61,544830.0,23.2196,23.2545,23.2196,23.2458,544830.0
2017-07-27 15:40:00,26.61,26.62,26.59,26.61,598200.0,23.2458,23.2545,23.2283,23.2458,598200.0
2017-07-27 15:50:00,26.61,26.61,26.55,26.6,1926378.0,23.2458,23.2458,23.1934,23.2371,1926378.0
2017-07-28 09:30:00,26.58,26.65,26.58,26.63,688158.0,23.2196,23.2807,23.2196,23.2633,688158.0
2017-07-28 09:40:00,26.63,26.63,26.57,26.61,430983.0,23.2633,23.2633,23.2108,23.2458,430983.0
2017-07-28 09:50:00,26.61,26.62,26.54,26.58,363621.0,23.2458,23.2545,23.1846,23.2196,363621.0
2017-07-28 10:00:00,26.58,26.58,26.54,26.58,229911.0,23.2196,23.2196,23.1846,23.2196,229911.0
2017-07-28 10:10:00,26.58,26.58,26.54,26.55,222768.0,23.2196,23.2196,23.1846,23.1934,222768.0
2017-07-28 10:20:00,26.55,26.56,26.52,26.52,274095.0,23.1934,23.2021,23.1672,23.1672,274095.0
2017-07-28 10:30:00,26.52,26.62,26.52,26.59,303912.0,23.1672,23.2545,23.1672,23.2283,303912.0
2017-07-28 10:40:00,26.59,26.61,26.57,26.6,350388.0,23.2283,23.2458,23.2108,23.2371,350388.0
2017-07-28 10:50:00,26.6,26.62,26.57,26.58,183432.0,23.2371,23.2545,23.2108,23.2196,183432.0
2017-07-28 11:00:00,26.58,26.59,26.56,26.59,340611.0,23.2196,23.2283,23.2021,23.2283,340611.0
2017-07-28 11:10:00,26.59,26.6,26.58,26.59,171417.0,23.2283,23.2371,23.2196,23.2283,171417.0
2017-07-28 11:20:00,26.6,26.61,26.58,26.61,254922.0,23.2371,23.2458,23.2196,23.2458,254922.0
2017-07-28 11:30:00,26.61,26.62,26.58,26.58,220476.0,23.2458,23.2545,23.2196,23.2196,220476.0
2017-07-28 11:40:00,26.58,26.59,26.56,26.58,278517.0,23.2196,23.2283,23.2021,23.2196,278517.0
2017-07-28 11:50:00,26.58,26.6,26.57,26.58,152619.0,23.2196,23.2371,23.2108,23.2196,152619.0
2017-07-28 12:00:00,26.58,26.59,26.54,26.55,203742.0,23.2196,23.2283,23.1846,23.1934,203742.0
2017-07-28 12:10:00,26.55,26.6,26.55,26.59,358074.0,23.1934,23.2371,23.1934,23.2283,358074.0
2017-07-28 12:20:00,26.59,26.61,26.58,26.6,160911.0,23.2283,23.2458,23.2196,23.2371,160911.0
2017-07-28 12:30:00,26.6,26.61,26.6,26.61,136791.0,23.2371,23.2458,23.2371,23.2458,136791.0
2017-07-28 12:40:00,26.61,26.63,26.59,26.62,217977.0,23.2458,23.2633,23.2283,23.2545,217977.0
2017-07-28 12:50:00,26.62,26.63,26.57,26.58,182583.0,23.2545,23.2633,23.2108,23.2196,182583.0
2017-07-28 13:00:00,26.57,26.59,26.57,26.58,149412.0,23.2108,23.2283,23.2108,23.2196,149412.0
2017-07-28 13:10:00,26.58,26.59,26.54,26.56,679665.0,23.2196,23.2283,23.1846,23.2021,679665.0
2017-07-28 13:20:00,26.56,26.56,26.51,26.53,172197.0,23.2021,23.2021,23.1584,23.1759,172197.0
2017-07-28 13:30:00,26.53,26.56,26.53,26.55,262002.0,23.1759,23.2021,23.1759,23.1934,262002.0
2017-07-28 13:40:00,26.55,26.57,26.55,26.56,133179.0,23.1934,23.2108,23.1934,23.2021,133179.0
2017-07-28 13:50:00,26.56,26.56,26.53,26.55,166785.0,23.2021,23.2021,23.1759,23.1934,166785.0
2017-07-28 14:00:00,26.54,26.55,26.51,26.52,203997.0,23.1846,23.1934,23.1584,23.1672,203997.0
2017-07-28 14:10:00,26.52,26.54,26.52,26.53,174834.0,23.1672,23.1846,23.1672,23.1759,174834.0
2017-07-28 14:20:00,26.54,26.55,26.53,26.54,162159.0,23.1846,23.1934,23.1759,23.1846,162159.0
2017-07-28 14:30:00,26.54,26.54,26.52,26.54,196833.0,23.1846,23.1846,23.1672,23.1846,196833.0
2017-07-28 14:40:00,26.54,26.54,26.52,26.52,286905.0,23.1846,23.1846,23.1672,23.1672,286905.0
2017-07-28 14:50:00,26.52,26.54,26.52,26.53,250293.0,23.1672,23.1846,23.1672,23.1759,250293.0
2017-07-28 15:00:00,26.53,26.55,26.53,26.53,215907.0,23.1759,23.1934,23.1759,23.1759,215907.0
2017-07-28 15:10:00,26.53,26.54,26.52,26.54,203259.0,23.1759,23.1846,23.1672,23.1846,203259.0
2017-07-28 15:20:00,26.54,26.54,26.52,26.53,320070.0,23.1846,23.1846,23.1672,23.1759,320070.0
2017-07-28 15:30:00,26.53,26.57,26.53,26.56,298008.0,23.1759,23.2108,23.1759,23.2021,298008.0
2017-07-28 15:40:00,26.57,26.6,26.56,26.6,334323.0,23.2108,23.2371,23.2021,23.2371,334323.0
2017-07-28 15:50:00,26.6,26.62,26.6,26.6,544275.0,23.2371,23.2545,23.2371,23.2371,544275.0
2017-07-31 09:30:00,26.6,26.69,26.6,26.68,856419.0,23.2371,23.3157,23.2371,23.3069,856419.0
2017-07-31 09:40:00,26.68,26.72,26.68,26.7,338925.0,23.3069,23.3419,23.3069,23.3244,338925.0
2017-07-31 09:50:00,26.7,26.74,26.69,26.74,383316.0,23.3244,23.3594,23.3157,23.3594,383316.0
2017-07-31 10:00:00,26.75,26.78,26.72,26.75,447096.0,23.3681,23.3943,23.3419,23.3681,447096.0
2017-07-31 10:10:00,26.75,26.77,26.74,26.75,307863.0,23.3681,23.3856,23.3594,23.3681,307863.0
2017-07-31 10:20:00,26.75,26.76,26.67,26.67,615780.0,23.3681,23.3768,23.2982,23.2982,615780.0
2017-07-31 10:30:00,26.68,26.7,26.67,26.68,503754.0,23.3069,23.3244,23.2982,23.3069,503754.0
2017-07-31 10:40:00,26.69,26.69,26.56,26.58,786573.0,23.3157,23.3157,23.2021,23.2196,786573.0
2017-07-31 10:50:00,26.59,26.64,26.58,26.64,484179.0,23.2283,23.272,23.2196,23.272,484179.0
2017-07-31 11:00:00,26.64,26.67,26.62,26.66,332658.0,23.272,23.2982,23.2545,23.2895,332658.0
2017-07-31 11:10:00,26.66,26.66,26.63,26.64,265482.0,23.2895,23.2895,23.2633,23.272,265482.0
2017-07-31 11:20:00,26.64,26.68,26.64,26.65,255282.0,23.272,23.3069,23.272,23.2807,255282.0
2017-07-31 11:30:00,26.64,26.68,26.64,26.67,207759.0,23.272,23.3069,23.272,23.2982,207759.0
2017-07-31 11:40:00,26.67,26.72,26.67,26.7,498645.0,23.2982,23.3419,23.2982,23.3244,498645.0
2017-07-31 11:50:00,26.71,26.73,26.7,26.72,249405.0,23.3331,23.3506,23.3244,23.3419,249405.0
2017-07-31 12:00:00,26.72,26.74,26.71,26.73,186183.0,23.3419,23.3594,23.3331,23.3506,186183.0
2017-07-31 12:10:00,26.73,26.75,26.7,26.74,188658.0,23.3506,23.3681,23.3244,23.3594,188658.0
2017-07-31 12:20:00,26.74,26.76,26.73,26.73,260961.0,23.3594,23.3768,23.3506,23.3506,260961.0
2017-07-31 12:30:00,26.73,26.75,26.73,26.74,136794.0,23.3506,23.3681,23.3506,23.3594,136794.0
2017-07-31 12:40:00,26.74,26.76,26.7,26.72,447153.0,23.3594,23.3768,23.3244,23.3419,447153.0
2017-07-31 12:50:00,26.72,26.73,26.7,26.7,130119.0,23.3419,23.3506,23.3244,23.3244,130119.0
2017-07-31 13:00:00,26.7,26.72,26.69,26.72,187929.0,23.3244,23.3419,23.3157,23.3419,187929.0
2017-07-31 13:10:00,26.72,26.72,26.69,26.7,135762.0,23.3419,23.3419,23.3157,23.3244,135762.0
2017-07-31 13:20:00,26.7,26.71,26.68,26.69,210828.0,23.3244,23.3331,23.3069,23.3157,210828.0
2017-07-31 13:30:00,26.69,26.72,26.69,26.7,199527.0,23.3157,23.3419,23.3157,23.3244,199527.0
2017-07-31 13:40:00,26.71,26.72,26.7,26.72,160608.0,23.3331,23.3419,23.3244,23.3419,160608.0
2017-07-31 13:50:00,26.72,26.72,26.71,26.72,139968.0,23.3419,23.3419,23.3331,23.3419,139968.0
2017-07-31 14:00:00,26.72,26.73,26.71,26.72,252987.0,23.3419,23.3506,23.3331,23.3419,252987.0
2017-07-31 14:10:00,26.72,26.72,26.69,26.7,363495.0,23.3419,23.3419,23.3157,23.3244,363495.0
2017-07-31 14:20:00,26.7,26.72,26.7,26.7,182703.0,23.3244,23.3419,23.3244,23.3244,182703.0
2017-07-31 14:30:00,26.7,26.71,26.66,26.67,299136.0,23.3244,23.3331,23.2895,23.2982,299136.0
2017-07-31 14:40:00,26.67,26.7,26.67,26.68,176478.0,23.2982,23.3244,23.2982,23.3069,176478.0
2017-07-31 14:50:00,26.69,26.69,26.68,26.69,151047.0,23.3157,23.3157,23.3069,23.3157,151047.0
2017-07-31 15:00:00,26.69,26.69,26.67,26.68,232230.0,23.3157,23.3157,23.2982,23.3069,232230.0
2017-07-31 15:10:00,26.69,26.7,26.68,26.69,155526.0,23.3157,23.3244,23.3069,23.3157,155526.0
2017-07-31 15:20:00,26.69,26.69,26.68,26.69,247176.0,23.3157,23.3157,23.3069,23.3157,247176.0
2017-07-31 15:30:00,26.7,26.72,26.7,26.72,268797.0,23.3244,23.3419,23.3244,23.3419,268797.0
2017-07-31 15:40:00,26.72,26.72,26.69,26.69,506085.0,23.3419,23.3419,23.3157,23.3157,506085.0
2017-07-31 15:50:00,26.69,26.69,26.66,26.66,1805508.0,23.3157,23.3157,23.2895,23.2895,1805508.0
2017-08-01 09:30:00,26.75,26.81,26.72,26.76,1136442.0,23.3681,23.4205,23.3419,23.3768,1136442.0
2017-08-01 09:40:00,26.76,26.8,26.73,26.76,526158.0,23.3768,23.4118,23.3506,23.3768,526158.0
2017-08-01 09:50:00,26.76,26.79,26.73,26.73,720228.0,23.3768,23.403,23.3506,23.3506,720228.0
2017-08-01 10:00:00,26.73,26.73,26.67,26.71,542280.0,23.3506,23.3506,23.2982,23.3331,542280.0
2017-08-01 10:10:00,26.71,26.75,26.7,26.71,330234.0,23.3331,23.3681,23.3244,23.3331,330234.0
2017-08-01 10:20:00,26.71,26.76,26.71,26.76,369777.0,23.3331,23.3768,23.3331,23.3768,369777.0
2017-08-01 10:30:00,26.76,26.79,26.76,26.77,188865.0,23.3768,23.403,23.3768,23.3856,188865.0
2017-08-01 10:40:00,26.78,26.78,26.75,26.77,275721.0,23.3943,23.3943,23.3681,23.3856,275721.0
2017-08-01 10:50:00,26.77,26.77,26.74,26.77,281496.0,23.3856,23.3856,23.3594,23.3856,281496.0
2017-08-01 11:00:00,26.77,26.77,26.75,26.75,265221.0,23.3856,23.3856,23.3681,23.3681,265221.0
2017-08-01 11:10:00,26.75,26.77,26.74,26.75,263526.0,23.3681,23.3856,23.3594,23.3681,263526.0
2017-08-01 11:20:00,26.75,26.78,26.75,26.78,432570.0,23.3681,23.3943,23.3681,23.3943,432570.0
2017-08-01 11:30:00,26.78,26.8,26.77,26.79,259806.0,23.3943,23.4118,23.3856,23.403,259806.0
2017-08-01 11:40:00,26.79,26.8,26.78,26.8,174837.0,23.403,23.4118,23.3943,23.4118,174837.0
2017-08-01 11:50:00,26.8,26.8,26.77,26.78,244662.0,23.4118,23.4118,23.3856,23.3943,244662.0
2017-08-01 12:00:00,26.78,26.82,26.78,26.8,219093.0,23.3943,23.4292,23.3943,23.4118,219093.0
2017-08-01 12:10:00,26.8,26.8,26.79,26.8,153540.0,23.4118,23.4118,23.403,23.4118,153540.0
2017-08-01 12:20:00,26.79,26.81,26.79,26.81,204339.0,23.403,23.4205,23.403,23.4205,204339.0
2017-08-01 12:30:00,26.81,26.83,26.79,26.82,205593.0,23.4205,23.438,23.403,23.4292,205593.0
2017-08-01 12:40:00,26.82,26.83,26.82,26.82,187980.0,23.4292,23.438,23.4292,23.4292,187980.0
2017-08-01 12:50:00,26.82,26.83,26.82,26.83,186573.0,23.4292,23.438,23.4292,23.438,186573.0
2017-08-01 13:00:00,26.83,26.85,26.82,26.84,289056.0,23.438,23.4554,23.4292,23.4467,289056.0
2017-08-01 13:10:00,26.84,26.86,26.84,26.85,176292.0,23.4467,23.4642,23.4467,23.4554,176292.0
2017-08-01 13:20:00,26.85,26.86,26.85,26.85,179016.0,23.4554,23.4642,23.4554,23.4554,179016.0
2017-08-01 13:30:00,26.85,26.86,26.84,26.86,234213.0,23.4554,23.4642,23.4467,23.4642,234213.0
2017-08-01 13:40:00,26.86,26.88,26.86,26.86,198984.0,23.4642,23.4817,23.4642,23.4642,198984.0
2017-08-01 13:50:00,26.86,26.87,26.86,26.86,256266.0,23.4642,23.4729,23.4642,23.4642,256266.0
2017-08-01 14:00:00,26.86,26.87,26.85,26.85,350862.0,23.4642,23.4729,23.4554,23.4554,350862.0
2017-08-01 14:10:00,26.85,26.87,26.85,26.86,242793.0,23.4554,23.4729,23.4554,23.4642,242793.0
2017-08-01 14:20:00,26.86,26.89,26.86,26.88,248946.0,23.4642,23.4904,23.4642,23.4817,248946.0
2017-08-01 14:30:00,26.88,26.89,26.88,26.88,170151.0,23.4817,23.4904,23.4817,23.4817,170151.0
2017-08-01 14:40:00,26.89,26.89,26.87,26.87,267963.0,23.4904,23.4904,23.4729,23.4729,267963.0
2017-08-01 14:50:00,26.87,26.88,26.87,26.88,190788.0,23.4729,23.4817,23.4729,23.4817,190788.0
2017-08-01 15:00:00,26.88,26.89,26.86,26.87,299070.0,23.4817,23.4904,23.4642,23.4729,299070.0
2017-08-01 15:10:00,26.87,26.9,26.86,26.89,323118.0,23.4729,23.4991,23.4642,23.4904,323118.0
2017-08-01 15:20:00,26.89,26.91,26.88,26.89,333420.0,23.4904,23.5079,23.4817,23.4904,333420.0
2017-08-01 15:30:00,26.89,26.91,26.88,26.9,511932.0,23.4904,23.5079,23.4817,23.4991,511932.0
2017-08-01 15:40:00,26.89,26.9,26.86,26.87,513246.0,23.4904,23.4991,23.4642,23.4729,513246.0
2017-08-01 15:50:00,26.86,26.86,26.82,26.83,1333056.0,23.4642,23.4642,23.4292,23.438,1333056.0
2017-08-02 09:30:00,26.78,26.88,26.77,26.85,700695.0,23.3943,23.4817,23.3856,23.4554,700695.0
2017-08-02 09:40:00,26.85,26.86,26.77,26.81,440010.0,23.4554,23.4642,23.3856,23.4205,440010.0
2017-08-02 09:50:00,26.81,26.84,26.79,26.83,643101.0,23.4205,23.4467,23.403,23.438,643101.0
2017-08-02 10:00:00,26.83,26.91,26.83,26.89,420141.0,23.438,23.5079,23.438,23.4904,420141.0
2017-08-02 10:10:00,26.89,26.92,26.88,26.91,386748.0,23.4904,23.5166,23.4817,23.5079,386748.0
2017-08-02 10:20:00,26.91,26.96,26.89,26.92,534495.0,23.5079,23.5515,23.4904,23.5166,534495.0
2017-08-02 10:30:00,26.92,26.94,26.92,26.94,516150.0,23.5166,23.5341,23.5166,23.5341,516150.0
2017-08-02 10:40:00,26.94,26.96,26.9,26.9,316623.0,23.5341,23.5515,23.4991,23.4991,316623.0
2017-08-02 10:50:00,26.9,26.94,26.89,26.93,250191.0,23.4991,23.5341,23.4904,23.5253,250191.0
2017-08-02 11:00:00,26.94,26.95,26.88,26.9,373332.0,23.5341,23.5428,23.4817,23.4991,373332.0
2017-08-02 11:10:00,26.9,26.92,26.89,26.92,349815.0,23.4991,23.5166,23.4904,23.5166,349815.0
2017-08-02 11:20:00,26.92,26.98,26.92,26.98,467916.0,23.5166,23.569,23.5166,23.569,467916.0
2017-08-02 11:30:00,26.98,26.98,26.95,26.96,261522.0,23.569,23.569,23.5428,23.5515,261522.0
2017-08-02 11:40:00,26.96,26.99,26.95,26.98,244527.0,23.5515,23.5777,23.5428,23.569,244527.0
2017-08-02 11:50:00,26.98,27.0,26.96,26.96,387363.0,23.569,23.5865,23.5515,23.5515,387363.0
2017-08-02 12:00:00,26.96,26.96,26.91,26.92,466326.0,23.5515,23.5515,23.5079,23.5166,466326.0
2017-08-02 12:10:00,26.92,26.92,26.91,26.92,197346.0,23.5166,23.5166,23.5079,23.5166,197346.0
2017-08-02 12:20:00,26.92,26.94,26.91,26.93,259488.0,23.5166,23.5341,23.5079,23.5253,259488.0
2017-08-02 12:30:00,26.93,26.98,26.92,26.97,508371.0,23.5253,23.569,23.5166,23.5603,508371.0
2017-08-02 12:40:00,26.97,27.03,26.97,27.01,771282.0,23.5603,23.6127,23.5603,23.5952,771282.0
2017-08-02 12:50:00,27.01,27.02,26.98,26.99,377349.0,23.5952,23.604,23.569,23.5777,377349.0
2017-08-02 13:00:00,26.99,26.99,26.96,26.97,422187.0,23.5777,23.5777,23.5515,23.5603,422187.0
2017-08-02 13:10:00,26.97,27.02,26.97,27.01,344844.0,23.5603,23.604,23.5603,23.5952,344844.0
2017-08-02 13:20:00,27.01,27.04,27.0,27.01,379935.0,23.5952,23.6214,23.5865,23.5952,379935.0
2017-08-02 13:30:00,27.01,27.04,27.0,27.03,376254.0,23.5952,23.6214,23.5865,23.6127,376254.0
2017-08-02 13:40:00,27.03,27.04,26.99,27.0,689727.0,23.6127,23.6214,23.5777,23.5865,689727.0
2017-08-02 13:50:00,27.0,27.0,26.95,26.95,854187.0,23.5865,23.5865,23.5428,23.5428,854187.0
2017-08-02 14:00:00,26.95,26.95,26.88,26.89,528465.0,23.5428,23.5428,23.4817,23.4904,528465.0
2017-08-02 14:10:00,26.89,26.9,26.87,26.87,422472.0,23.4904,23.4991,23.4729,23.4729,422472.0
2017-08-02 14:20:00,26.87,26.89,26.85,26.86,509256.0,23.4729,23.4904,23.4554,23.4642,509256.0
2017-08-02 14:30:00,26.86,26.88,26.84,26.88,561192.0,23.4642,23.4817,23.4467,23.4817,561192.0
2017-08-02 14:40:00,26.88,26.89,26.85,26.88,467400.0,23.4817,23.4904,23.4554,23.4817,467400.0
2017-08-02 14:50:00,26.87,26.91,26.87,26.9,430644.0,23.4729,23.5079,23.4729,23.4991,430644.0
2017-08-02 15:00:00,26.9,26.91,26.89,26.91,495657.0,23.4991,23.5079,23.4904,23.5079,495657.0
2017-08-02 15:10:00,26.91,26.92,26.89,26.9,383613.0,23.5079,23.5166,23.4904,23.4991,383613.0
2017-08-02 15:20:00,26.9,26.93,26.9,26.93,304560.0,23.4991,23.5253,23.4991,23.5253,304560.0
2017-08-02 15:30:00,26.93,26.93,26.91,26.91,441780.0,23.5253,23.5253,23.5079,23.5079,441780.0
2017-08-02 15:40:00,26.91,26.92,26.87,26.87,705273.0,23.5079,23.5166,23.4729,23.4729,705273.0
2017-08-02 15:50:00,26.88,26.9,26.83,26.84,2193921.0,23.4817,23.4991,23.438,23.4467,2193921.0
2017-08-03 09:30:00,27.11,27.25,27.03,27.09,2819154.0,23.6826,23.8049,23.6127,23.6651,2819154.0
2017-08-03 09:40:00,27.08,27.09,26.97,27.01,1310229.0,23.6564,23.6651,23.5603,23.5952,1310229.0
2017-08-03 09:50:00,27.01,27.01,26.95,26.99,823860.0,23.5952,23.5952,23.5428,23.5777,823860.0
2017-08-03 10:00:00,26.99,27.04,26.96,27.02,941310.0,23.5777,23.6214,23.5515,23.604,941310.0
2017-08-03 10:10:00,27.02,27.1,27.0,27.07,1124094.0,23.604,23.6738,23.5865,23.6476,1124094.0
2017-08-03 10:20:00,27.07,27.13,27.06,27.1,1177938.0,23.6476,23.7001,23.6389,23.6738,1177938.0
2017-08-03 10:30:00,27.1,27.11,26.98,26.99,895068.0,23.6738,23.6826,23.569,23.5777,895068.0
2017-08-03 10:40:00,26.98,27.01,26.89,26.91,674355.0,23.569,23.5952,23.4904,23.5079,674355.0
2017-08-03 10:50:00,26.91,26.99,26.89,26.98,393117.0,23.5079,23.5777,23.4904,23.569,393117.0
2017-08-03 11:00:00,26.99,27.02,26.97,26.97,384006.0,23.5777,23.604,23.5603,23.5603,384006.0
2017-08-03 11:10:00,26.98,27.0,26.95,27.0,381687.0,23.569,23.5865,23.5428,23.5865,381687.0
2017-08-03 11:20:00,27.0,27.01,26.96,26.98,326871.0,23.5865,23.5952,23.5515,23.569,326871.0
2017-08-03 11:30:00,26.99,26.99,26.94,26.98,324582.0,23.5777,23.5777,23.5341,23.569,324582.0
2017-08-03 11:40:00,26.98,26.98,26.94,26.97,367776.0,23.569,23.569,23.5341,23.5603,367776.0
2017-08-03 11:50:00,26.97,27.01,26.97,26.99,231570.0,23.5603,23.5952,23.5603,23.5777,231570.0
2017-08-03 12:00:00,27.0,27.01,26.97,27.01,302184.0,23.5865,23.5952,23.5603,23.5952,302184.0
2017-08-03 12:10:00,27.01,27.05,27.01,27.02,279153.0,23.5952,23.6302,23.5952,23.604,279153.0
2017-08-03 12:20:00,27.02,27.02,26.97,26.98,738546.0,23.604,23.604,23.5603,23.569,738546.0
2017-08-03 12:30:00,26.98,26.99,26.96,26.96,235710.0,23.569,23.5777,23.5515,23.5515,235710.0
2017-08-03 12:40:00,26.96,26.96,26.93,26.93,276417.0,23.5515,23.5515,23.5253,23.5253,276417.0
2017-08-03 12:50:00,26.93,26.97,26.92,26.97,388545.0,23.5253,23.5603,23.5166,23.5603,388545.0
2017-08-03 13:00:00,26.97,27.01,26.97,26.99,390102.0,23.5603,23.5952,23.5603,23.5777,390102.0
2017-08-03 13:10:00,26.99,27.0,26.97,26.98,394371.0,23.5777,23.5865,23.5603,23.569,394371.0
2017-08-03 13:20:00,26.98,26.99,26.96,26.97,319881.0,23.569,23.5777,23.5515,23.5603,319881.0
2017-08-03 13:30:00,26.97,26.99,26.96,26.99,354558.0,23.5603,23.5777,23.5515,23.5777,354558.0
2017-08-03 13:40:00,26.99,27.02,26.98,27.01,923292.0,23.5777,23.604,23.569,23.5952,923292.0
2017-08-03 13:50:00,27.01,27.06,27.01,27.05,799851.0,23.5952,23.6389,23.5952,23.6302,799851.0
2017-08-03 14:00:00,27.05,27.08,27.04,27.07,829713.0,23.6302,23.6564,23.6214,23.6476,829713.0
2017-08-03 14:10:00,27.07,27.11,27.07,27.11,414183.0,23.6476,23.6826,23.6476,23.6826,414183.0
2017-08-03 14:20:00,27.11,27.18,27.11,27.15,607950.0,23.6826,23.7437,23.6826,23.7175,607950.0
2017-08-03 14:30:00,27.15,27.15,27.13,27.15,615234.0,23.7175,23.7175,23.7001,23.7175,615234.0
2017-08-03 14:40:00,27.15,27.16,27.12,27.12,506226.0,23.7175,23.7263,23.6913,23.6913,506226.0
2017-08-03 14:50:00,27.12,27.12,27.06,27.06,421074.0,23.6913,23.6913,23.6389,23.6389,421074.0
2017-08-03 15:00:00,27.06,27.06,27.03,27.05,461610.0,23.6389,23.6389,23.6127,23.6302,461610.0
2017-08-03 15:10:00,27.05,27.06,27.04,27.04,425973.0,23.6302,23.6389,23.6214,23.6214,425973.0
2017-08-03 15:20:00,27.04,27.05,27.03,27.04,460629.0,23.6214,23.6302,23.6127,23.6214,460629.0
2017-08-03 15:30:00,27.04,27.04,26.99,26.99,854862.0,23.6214,23.6214,23.5777,23.5777,854862.0
2017-08-03 15:40:00,26.99,27.0,26.97,26.98,814596.0,23.5777,23.5865,23.5603,23.569,814596.0
2017-08-03 15:50:00,26.98,26.99,26.93,26.96,1946955.0,23.569,23.5777,23.5253,23.5515,1946955.0
2017-08-04 09:30:00,27.02,27.13,26.94,26.95,954885.0,23.604,23.7001,23.5341,23.5428,954885.0
2017-08-04 09:40:00,26.95,26.99,26.95,26.99,567351.0,23.5428,23.5777,23.5428,23.5777,567351.0
2017-08-04 09:50:00,26.99,26.99,26.85,26.86,1175895.0,23.5777,23.5777,23.4554,23.4642,1175895.0
2017-08-04 10:00:00,26.86,26.89,26.84,26.85,483585.0,23.4642,23.4904,23.4467,23.4554,483585.0
2017-08-04 10:10:00,26.85,26.86,26.76,26.81,732957.0,23.4554,23.4642,23.3768,23.4205,732957.0
2017-08-04 10:20:00,26.81,26.83,26.74,26.78,666117.0,23.4205,23.438,23.3594,23.3943,666117.0
2017-08-04 10:30:00,26.78,26.82,26.74,26.78,480894.0,23.3943,23.4292,23.3594,23.3943,480894.0
2017-08-04 10:40:00,26.78,26.81,26.75,26.77,381447.0,23.3943,23.4205,23.3681,23.3856,381447.0
2017-08-04 10:50:00,26.77,26.82,26.76,26.79,527670.0,23.3856,23.4292,23.3768,23.403,527670.0
2017-08-04 11:00:00,26.79,26.81,26.76,26.8,1221828.0,23.403,23.4205,23.3768,23.4118,1221828.0
2017-08-04 11:10:00,26.8,26.81,26.74,26.76,348660.0,23.4118,23.4205,23.3594,23.3768,348660.0
2017-08-04 11:20:00,26.76,26.79,26.75,26.79,282117.0,23.3768,23.403,23.3681,23.403,282117.0
2017-08-04 11:30:00,26.79,26.8,26.76,26.77,320265.0,23.403,23.4118,23.3768,23.3856,320265.0
2017-08-04 11:40:00,26.77,26.8,26.76,26.79,356901.0,23.3856,23.4118,23.3768,23.403,356901.0
2017-08-04 11:50:00,26.79,26.83,26.79,26.82,454404.0,23.403,23.438,23.403,23.4292,454404.0
2017-08-04 12:00:00,26.82,26.84,26.81,26.83,243687.0,23.4292,23.4467,23.4205,23.438,243687.0
2017-08-04 12:10:00,26.83,26.84,26.82,26.83,248631.0,23.438,23.4467,23.4292,23.438,248631.0
2017-08-04 12:20:00,26.83,26.83,26.79,26.81,255642.0,23.438,23.438,23.403,23.4205,255642.0
2017-08-04 12:30:00,26.81,26.81,26.8,26.8,240444.0,23.4205,23.4205,23.4118,23.4118,240444.0
2017-08-04 12:40:00,26.8,26.84,26.78,26.83,314811.0,23.4118,23.4467,23.3943,23.438,314811.0
2017-08-04 12:50:00,26.83,26.84,26.82,26.83,402939.0,23.438,23.4467,23.4292,23.438,402939.0
2017-08-04 13:00:00,26.84,26.85,26.8,26.81,448542.0,23.4467,23.4554,23.4118,23.4205,448542.0
2017-08-04 13:10:00,26.81,26.82,26.78,26.81,277317.0,23.4205,23.4292,23.3943,23.4205,277317.0
2017-08-04 13:20:00,26.81,26.81,26.77,26.78,234906.0,23.4205,23.4205,23.3856,23.3943,234906.0
2017-08-04 13:30:00,26.78,26.8,26.77,26.78,409206.0,23.3943,23.4118,23.3856,23.3943,409206.0
2017-08-04 13:40:00,26.78,26.83,26.77,26.83,280866.0,23.3943,23.438,23.3856,23.438,280866.0
2017-08-04 13:50:00,26.83,26.85,26.82,26.83,277587.0,23.438,23.4554,23.4292,23.438,277587.0
2017-08-04 14:00:00,26.82,26.82,26.77,26.79,468396.0,23.4292,23.4292,23.3856,23.403,468396.0
2017-08-04 14:10:00,26.79,26.8,26.77,26.78,323259.0,23.403,23.4118,23.3856,23.3943,323259.0
2017-08-04 14:20:00,26.78,26.78,26.75,26.76,457719.0,23.3943,23.3943,23.3681,23.3768,457719.0
2017-08-04 14:30:00,26.76,26.8,26.75,26.8,276741.0,23.3768,23.4118,23.3681,23.4118,276741.0
2017-08-04 14:40:00,26.8,26.8,26.77,26.78,252411.0,23.4118,23.4118,23.3856,23.3943,252411.0
2017-08-04 14:50:00,26.78,26.8,26.78,26.79,241101.0,23.3943,23.4118,23.3943,23.403,241101.0
2017-08-04 15:00:00,26.79,26.84,26.79,26.82,363561.0,23.403,23.4467,23.403,23.4292,363561.0
2017-08-04 15:10:00,26.82,26.83,26.81,26.83,229527.0,23.4292,23.438,23.4205,23.438,229527.0
2017-08-04 15:20:00,26.83,26.85,26.82,26.84,377106.0,23.438,23.4554,23.4292,23.4467,377106.0
2017-08-04 15:30:00,26.84,26.84,26.81,26.82,398265.0,23.4467,23.4467,23.4205,23.4292,398265.0
2017-08-04 15:40:00,26.82,26.84,26.8,26.82,619176.0,23.4292,23.4467,23.4118,23.4292,619176.0
2017-08-04 15:50:00,26.82,26.83,26.81,26.82,1321284.0,23.4292,23.438,23.4205,23.4292,1321284.0
2017-08-07 09:30:00,26.86,26.94,26.85,26.93,521373.0,23.4642,23.5341,23.4554,23.5253,521373.0
2017-08-07 09:40:00,26.94,27.01,26.92,27.0,383271.0,23.5341,23.5952,23.5166,23.5865,383271.0
2017-08-07 09:50:00,27.0,27.03,26.95,27.03,405744.0,23.5865,23.6127,23.5428,23.6127,405744.0
2017-08-07 10:00:00,27.03,27.08,27.0,27.01,706017.0,23.6127,23.6564,23.5865,23.5952,706017.0
2017-08-07 10:10:00,27.01,27.05,27.0,27.02,374358.0,23.5952,23.6302,23.5865,23.604,374358.0
2017-08-07 10:20:00,27.02,27.02,26.93,26.93,516243.0,23.604,23.604,23.5253,23.5253,516243.0
2017-08-07 10:30:00,26.93,26.95,26.91,26.95,342318.0,23.5253,23.5428,23.5079,23.5428,342318.0
2017-08-07 10:40:00,26.95,26.96,26.94,26.95,271626.0,23.5428,23.5515,23.5341,23.5428,271626.0
2017-08-07 10:50:00,26.95,26.97,26.94,26.97,284181.0,23.5428,23.5603,23.5341,23.5603,284181.0
2017-08-07 11:00:00,26.97,27.04,26.96,27.04,465228.0,23.5603,23.6214,23.5515,23.6214,465228.0
2017-08-07 11:10:00,27.04,27.05,27.01,27.03,213510.0,23.6214,23.6302,23.5952,23.6127,213510.0
2017-08-07 11:20:00,27.03,27.04,27.0,27.0,183726.0,23.6127,23.6214,23.5865,23.5865,183726.0
2017-08-07 11:30:00,27.0,27.01,26.99,26.99,182595.0,23.5865,23.5952,23.5777,23.5777,182595.0
2017-08-07 11:40:00,27.0,27.04,26.99,27.04,278082.0,23.5865,23.6214,23.5777,23.6214,278082.0
2017-08-07 11:50:00,27.04,27.04,27.0,27.0,193734.0,23.6214,23.6214,23.5865,23.5865,193734.0
2017-08-07 12:00:00,27.0,27.02,26.98,27.0,224508.0,23.5865,23.604,23.569,23.5865,224508.0
2017-08-07 12:10:00,27.0,27.01,26.99,27.0,173646.0,23.5865,23.5952,23.5777,23.5865,173646.0
2017-08-07 12:20:00,26.99,27.03,26.99,27.02,180780.0,23.5777,23.6127,23.5777,23.604,180780.0
2017-08-07 12:30:00,27.02,27.08,27.02,27.07,226959.0,23.604,23.6564,23.604,23.6476,226959.0
2017-08-07 12:40:00,27.07,27.07,27.05,27.07,239679.0,23.6476,23.6476,23.6302,23.6476,239679.0
2017-08-07 12:50:00,27.07,27.07,27.04,27.04,438546.0,23.6476,23.6476,23.6214,23.6214,438546.0
2017-08-07 13:00:00,27.05,27.07,27.03,27.06,238908.0,23.6302,23.6476,23.6127,23.6389,238908.0
2017-08-07 13:10:00,27.07,27.1,27.06,27.08,242727.0,23.6476,23.6738,23.6389,23.6564,242727.0
2017-08-07 13:20:00,27.07,27.11,27.07,27.1,193623.0,23.6476,23.6826,23.6476,23.6738,193623.0
2017-08-07 13:30:00,27.1,27.1,27.08,27.09,235650.0,23.6738,23.6738,23.6564,23.6651,235650.0
2017-08-07 13:40:00,27.09,27.1,27.08,27.09,116184.0,23.6651,23.6738,23.6564,23.6651,116184.0
2017-08-07 13:50:00,27.08,27.13,27.08,27.12,356787.0,23.6564,23.7001,23.6564,23.6913,356787.0
2017-08-07 14:00:00,27.12,27.13,27.11,27.12,239394.0,23.6913,23.7001,23.6826,23.6913,239394.0
2017-08-07 14:10:00,27.12,27.15,27.12,27.14,372777.0,23.6913,23.7175,23.6913,23.7088,372777.0
2017-08-07 14:20:00,27.14,27.15,27.11,27.12,193497.0,23.7088,23.7175,23.6826,23.6913,193497.0
2017-08-07 14:30:00,27.12,27.13,27.1,27.1,167688.0,23.6913,23.7001,23.6738,23.6738,167688.0
2017-08-07 14:40:00,27.1,27.12,27.1,27.12,163221.0,23.6738,23.6913,23.6738,23.6913,163221.0
2017-08-07 14:50:00,27.12,27.14,27.1,27.13,355335.0,23.6913,23.7088,23.6738,23.7001,355335.0
2017-08-07 15:00:00,27.13,27.14,27.12,27.14,182508.0,23.7001,23.7088,23.6913,23.7088,182508.0
2017-08-07 15:10:00,27.13,27.14,27.13,27.13,220167.0,23.7001,23.7088,23.7001,23.7001,220167.0
2017-08-07 15:20:00,27.13,27.14,27.13,27.14,272220.0,23.7001,23.7088,23.7001,23.7088,272220.0
2017-08-07 15:30:00,27.14,27.14,27.13,27.13,282909.0,23.7088,23.7088,23.7001,23.7001,282909.0
2017-08-07 15:40:00,27.13,27.15,27.13,27.15,506520.0,23.7001,23.7175,23.7001,23.7175,506520.0
2017-08-07 15:50:00,27.15,27.15,27.09,27.1,1525320.0,23.7175,23.7175,23.6651,23.6738,1525320.0
2017-08-08 09:30:00,27.06,27.11,26.97,27.05,1401180.0,23.6389,23.6826,23.5603,23.6302,1401180.0
2017-08-08 09:40:00,27.05,27.09,27.02,27.04,537492.0,23.6302,23.6651,23.604,23.6214,537492.0
2017-08-08 09:50:00,27.05,27.11,27.04,27.11,472809.0,23.6302,23.6826,23.6214,23.6826,472809.0
2017-08-08 10:00:00,27.11,27.18,27.11,27.18,443730.0,23.6826,23.7437,23.6826,23.7437,443730.0
2017-08-08 10:10:00,27.18,27.18,27.09,27.13,370512.0,23.7437,23.7437,23.6651,23.7001,370512.0
2017-08-08 10:20:00,27.13,27.14,27.08,27.11,440853.0,23.7001,23.7088,23.6564,23.6826,440853.0
2017-08-08 10:30:00,27.11,27.13,27.1,27.11,428022.0,23.6826,23.7001,23.6738,23.6826,428022.0
2017-08-08 10:40:00,27.11,27.16,27.11,27.16,358740.0,23.6826,23.7263,23.6826,23.7263,358740.0
2017-08-08 10:50:00,27.16,27.17,27.15,27.17,337305.0,23.7263,23.735,23.7175,23.735,337305.0
2017-08-08 11:00:00,27.17,27.21,27.16,27.18,421407.0,23.735,23.7699,23.7263,23.7437,421407.0
2017-08-08 11:10:00,27.18,27.22,27.18,27.22,405630.0,23.7437,23.7787,23.7437,23.7787,405630.0
2017-08-08 11:20:00,27.22,27.22,27.18,27.19,323637.0,23.7787,23.7787,23.7437,23.7525,323637.0
2017-08-08 11:30:00,27.19,27.2,27.15,27.16,317556.0,23.7525,23.7612,23.7175,23.7263,317556.0
2017-08-08 11:40:00,27.16,27.16,27.13,27.16,230871.0,23.7263,23.7263,23.7001,23.7263,230871.0
2017-08-08 11:50:00,27.17,27.22,27.15,27.21,195942.0,23.735,23.7787,23.7175,23.7699,195942.0
2017-08-08 12:00:00,27.21,27.23,27.18,27.22,304326.0,23.7699,23.7874,23.7437,23.7787,304326.0
2017-08-08 12:10:00,27.22,27.24,27.2,27.23,240600.0,23.7787,23.7961,23.7612,23.7874,240600.0
2017-08-08 12:20:00,27.23,27.25,27.22,27.25,179010.0,23.7874,23.8049,23.7787,23.8049,179010.0
2017-08-08 12:30:00,27.25,27.25,27.21,27.22,293142.0,23.8049,23.8049,23.7699,23.7787,293142.0
2017-08-08 12:40:00,27.22,27.22,27.18,27.21,451890.0,23.7787,23.7787,23.7437,23.7699,451890.0
2017-08-08 12:50:00,27.21,27.22,27.19,27.2,228096.0,23.7699,23.7787,23.7525,23.7612,228096.0
2017-08-08 13:00:00,27.2,27.21,27.19,27.19,356427.0,23.7612,23.7699,23.7525,23.7525,356427.0
2017-08-08 13:10:00,27.19,27.2,27.19,27.2,297360.0,23.7525,23.7612,23.7525,23.7612,297360.0
2017-08-08 13:20:00,27.2,27.23,27.2,27.22,436272.0,23.7612,23.7874,23.7612,23.7787,436272.0
2017-08-08 13:30:00,27.22,27.27,27.21,27.26,379290.0,23.7787,23.8224,23.7699,23.8136,379290.0
2017-08-08 13:40:00,27.26,27.29,27.26,27.28,517755.0,23.8136,23.8398,23.8136,23.8311,517755.0
2017-08-08 13:50:00,27.28,27.29,27.26,27.27,341808.0,23.8311,23.8398,23.8136,23.8224,341808.0
2017-08-08 14:00:00,27.27,27.28,27.24,27.25,363738.0,23.8224,23.8311,23.7961,23.8049,363738.0
2017-08-08 14:10:00,27.25,27.27,27.22,27.22,476238.0,23.8049,23.8224,23.7787,23.7787,476238.0
2017-08-08 14:20:00,27.22,27.23,27.2,27.21,258687.0,23.7787,23.7874,23.7612,23.7699,258687.0
2017-08-08 14:30:00,27.21,27.23,27.2,27.22,347877.0,23.7699,23.7874,23.7612,23.7787,347877.0
2017-08-08 14:40:00,27.22,27.24,27.22,27.23,255093.0,23.7787,23.7961,23.7787,23.7874,255093.0
2017-08-08 14:50:00,27.23,27.25,27.22,27.22,316491.0,23.7874,23.8049,23.7787,23.7787,316491.0
2017-08-08 15:00:00,27.22,27.25,27.22,27.24,609954.0,23.7787,23.8049,23.7787,23.7961,609954.0
2017-08-08 15:10:00,27.24,27.24,27.23,27.23,371097.0,23.7961,23.7961,23.7874,23.7874,371097.0
2017-08-08 15:20:00,27.23,27.24,27.19,27.21,849321.0,23.7874,23.7961,23.7525,23.7699,849321.0
2017-08-08 15:30:00,27.21,27.22,27.17,27.21,821349.0,23.7699,23.7787,23.735,23.7699,821349.0
2017-08-08 15:40:00,27.21,27.22,27.2,27.21,690021.0,23.7699,23.7787,23.7612,23.7699,690021.0
2017-08-08 15:50:00,27.21,27.21,27.19,27.2,1784766.0,23.7699,23.7699,23.7525,23.7612,1784766.0
2017-08-09 09:30:00,27.04,27.13,26.97,27.12,1418283.0,23.769,23.8482,23.7075,23.8394,1418283.0
2017-08-09 09:40:00,27.13,27.13,27.02,27.04,793602.0,23.8482,23.8482,23.7515,23.769,793602.0
2017-08-09 09:50:00,27.05,27.07,27.04,27.05,511698.0,23.7778,23.7954,23.769,23.7778,511698.0
2017-08-09 10:00:00,27.04,27.12,27.03,27.1,404295.0,23.769,23.8394,23.7603,23.8218,404295.0
2017-08-09 10:10:00,27.1,27.12,27.08,27.09,283254.0,23.8218,23.8394,23.8042,23.813,283254.0
2017-08-09 10:20:00,27.09,27.13,27.08,27.08,369963.0,23.813,23.8482,23.8042,23.8042,369963.0
2017-08-09 10:30:00,27.08,27.11,27.05,27.07,374349.0,23.8042,23.8306,23.7778,23.7954,374349.0
2017-08-09 10:40:00,27.08,27.09,27.06,27.08,217698.0,23.8042,23.813,23.7866,23.8042,217698.0
2017-08-09 10:50:00,27.08,27.1,27.07,27.09,286413.0,23.8042,23.8218,23.7954,23.813,286413.0
2017-08-09 11:00:00,27.1,27.12,27.09,27.1,337776.0,23.8218,23.8394,23.813,23.8218,337776.0
2017-08-09 11:10:00,27.1,27.14,27.07,27.07,405672.0,23.8218,23.8569,23.7954,23.7954,405672.0
2017-08-09 11:20:00,27.07,27.1,27.07,27.1,323415.0,23.7954,23.8218,23.7954,23.8218,323415.0
2017-08-09 11:30:00,27.1,27.13,27.09,27.12,361731.0,23.8218,23.8482,23.813,23.8394,361731.0
2017-08-09 11:40:00,27.12,27.18,27.12,27.17,287607.0,23.8394,23.8921,23.8394,23.8833,287607.0
2017-08-09 11:50:00,27.17,27.23,27.17,27.22,389157.0,23.8833,23.9361,23.8833,23.9273,389157.0
2017-08-09 12:00:00,27.22,27.24,27.21,27.22,498435.0,23.9273,23.9449,23.9185,23.9273,498435.0
2017-08-09 12:10:00,27.22,27.23,27.2,27.22,292308.0,23.9273,23.9361,23.9097,23.9273,292308.0
2017-08-09 12:20:00,27.22,27.26,27.22,27.25,239556.0,23.9273,23.9624,23.9273,23.9536,239556.0
2017-08-09 12:30:00,27.25,27.28,27.25,27.26,297405.0,23.9536,23.98,23.9536,23.9624,297405.0
2017-08-09 12:40:00,27.26,27.28,27.26,27.27,240693.0,23.9624,23.98,23.9624,23.9712,240693.0
2017-08-09 12:50:00,27.27,27.28,27.26,27.28,547059.0,23.9712,23.98,23.9624,23.98,547059.0
2017-08-09 13:00:00,27.28,27.31,27.28,27.28,295434.0,23.98,24.0064,23.98,23.98,295434.0
2017-08-09 13:10:00,27.28,27.3,27.28,27.29,362979.0,23.98,23.9976,23.98,23.9888,362979.0
2017-08-09 13:20:00,27.29,27.32,27.29,27.31,460098.0,23.9888,24.0152,23.9888,24.0064,460098.0
2017-08-09 13:30:00,27.32,27.32,27.29,27.31,519183.0,24.0152,24.0152,23.9888,24.0064,519183.0
2017-08-09 13:40:00,27.3,27.33,27.3,27.32,578289.0,23.9976,24.024,23.9976,24.0152,578289.0
2017-08-09 13:50:00,27.32,27.32,27.25,27.25,242160.0,24.0152,24.0152,23.9536,23.9536,242160.0
2017-08-09 14:00:00,27.25,27.27,27.24,27.25,266859.0,23.9536,23.9712,23.9449,23.9536,266859.0
2017-08-09 14:10:00,27.25,27.25,27.21,27.23,193533.0,23.9536,23.9536,23.9185,23.9361,193533.0
2017-08-09 14:20:00,27.23,27.23,27.2,27.21,304713.0,23.9361,23.9361,23.9097,23.9185,304713.0
2017-08-09 14:30:00,27.21,27.22,27.19,27.21,343203.0,23.9185,23.9273,23.9009,23.9185,343203.0
2017-08-09 14:40:00,27.21,27.21,27.18,27.19,265656.0,23.9185,23.9185,23.8921,23.9009,265656.0
2017-08-09 14:50:00,27.19,27.19,27.15,27.15,393630.0,23.9009,23.9009,23.8657,23.8657,393630.0
2017-08-09 15:00:00,27.15,27.15,27.12,27.13,520200.0,23.8657,23.8657,23.8394,23.8482,520200.0
2017-08-09 15:10:00,27.13,27.15,27.12,27.14,295788.0,23.8482,23.8657,23.8394,23.8569,295788.0
2017-08-09 15:20:00,27.14,27.17,27.13,27.14,293160.0,23.8569,23.8833,23.8482,23.8569,293160.0
2017-08-09 15:30:00,27.14,27.17,27.12,27.16,588189.0,23.8569,23.8833,23.8394,23.8745,588189.0
2017-08-09 15:40:00,27.16,27.2,27.16,27.2,606567.0,23.8745,23.9097,23.8745,23.9097,606567.0
2017-08-09 15:50:00,27.2,27.22,27.18,27.2,1198650.0,23.9097,23.9273,23.8921,23.9097,1198650.0
2017-08-10 09:30:00,27.02,27.03,26.85,26.96,1049115.0,23.7515,23.7603,23.602,23.6987,1049115.0
2017-08-10 09:40:00,26.97,27.05,26.93,27.05,575520.0,23.7075,23.7778,23.6724,23.7778,575520.0
2017-08-10 09:50:00,27.05,27.1,27.04,27.07,496689.0,23.7778,23.8218,23.769,23.7954,496689.0
2017-08-10 10:00:00,27.07,27.11,27.02,27.08,723129.0,23.7954,23.8306,23.7515,23.8042,723129.0
2017-08-10 10:10:00,27.07,27.09,27.02,27.03,421557.0,23.7954,23.813,23.7515,23.7603,421557.0
2017-08-10 10:20:00,27.03,27.05,26.95,27.0,774549.0,23.7603,23.7778,23.6899,23.7339,774549.0
2017-08-10 10:30:00,27.0,27.11,27.0,27.1,692766.0,23.7339,23.8306,23.7339,23.8218,692766.0
2017-08-10 10:40:00,27.1,27.13,27.09,27.1,397317.0,23.8218,23.8482,23.813,23.8218,397317.0
2017-08-10 10:50:00,27.1,27.1,27.03,27.03,361395.0,23.8218,23.8218,23.7603,23.7603,361395.0
2017-08-10 11:00:00,27.03,27.04,27.01,27.01,415233.0,23.7603,23.769,23.7427,23.7427,415233.0
2017-08-10 11:10:00,27.01,27.02,26.99,27.01,404382.0,23.7427,23.7515,23.7251,23.7427,404382.0
2017-08-10 11:20:00,27.02,27.06,27.0,27.05,307833.0,23.7515,23.7866,23.7339,23.7778,307833.0
2017-08-10 11:30:00,27.05,27.05,27.0,27.01,464352.0,23.7778,23.7778,23.7339,23.7427,464352.0
2017-08-10 11:40:00,27.01,27.01,26.96,26.98,442665.0,23.7427,23.7427,23.6987,23.7163,442665.0
2017-08-10 11:50:00,26.98,26.99,26.92,26.95,726417.0,23.7163,23.7251,23.6636,23.6899,726417.0
2017-08-10 12:00:00,26.95,26.96,26.91,26.96,864480.0,23.6899,23.6987,23.6548,23.6987,864480.0
2017-08-10 12:10:00,26.96,26.96,26.93,26.94,394092.0,23.6987,23.6987,23.6724,23.6811,394092.0
2017-08-10 12:20:00,26.93,26.95,26.92,26.92,410691.0,23.6724,23.6899,23.6636,23.6636,410691.0
2017-08-10 12:30:00,26.92,26.93,26.87,26.88,611964.0,23.6636,23.6724,23.6196,23.6284,611964.0
2017-08-10 12:40:00,26.88,26.92,26.88,26.91,345543.0,23.6284,23.6636,23.6284,23.6548,345543.0
2017-08-10 12:50:00,26.91,26.94,26.91,26.94,228777.0,23.6548,23.6811,23.6548,23.6811,228777.0
2017-08-10 13:00:00,26.94,26.98,26.94,26.98,401667.0,23.6811,23.7163,23.6811,23.7163,401667.0
2017-08-10 13:10:00,26.98,27.0,26.95,26.97,302943.0,23.7163,23.7339,23.6899,23.7075,302943.0
2017-08-10 13:20:00,26.97,27.0,26.96,26.98,448755.0,23.7075,23.7339,23.6987,23.7163,448755.0
2017-08-10 13:30:00,26.98,26.99,26.95,26.95,326883.0,23.7163,23.7251,23.6899,23.6899,326883.0
2017-08-10 13:40:00,26.96,26.97,26.93,26.97,346692.0,23.6987,23.7075,23.6724,23.7075,346692.0
2017-08-10 13:50:00,26.97,26.98,26.94,26.95,382533.0,23.7075,23.7163,23.6811,23.6899,382533.0
2017-08-10 14:00:00,26.95,26.96,26.94,26.96,307554.0,23.6899,23.6987,23.6811,23.6987,307554.0
2017-08-10 14:10:00,26.96,26.99,26.95,26.99,264138.0,23.6987,23.7251,23.6899,23.7251,264138.0
2017-08-10 14:20:00,26.99,27.0,26.97,26.98,478998.0,23.7251,23.7339,23.7075,23.7163,478998.0
2017-08-10 14:30:00,26.98,27.02,26.98,26.99,281202.0,23.7163,23.7515,23.7163,23.7251,281202.0
2017-08-10 14:40:00,26.99,27.06,26.99,27.06,385974.0,23.7251,23.7866,23.7251,23.7866,385974.0
2017-08-10 14:50:00,27.06,27.06,27.01,27.02,394002.0,23.7866,23.7866,23.7427,23.7515,394002.0
2017-08-10 15:00:00,27.02,27.03,26.99,27.02,300939.0,23.7515,23.7603,23.7251,23.7515,300939.0
2017-08-10 15:10:00,27.02,27.02,26.96,26.97,433992.0,23.7515,23.7515,23.6987,23.7075,433992.0
2017-08-10 15:20:00,26.97,26.97,26.93,26.94,483621.0,23.7075,23.7075,23.6724,23.6811,483621.0
2017-08-10 15:30:00,26.94,26.96,26.93,26.94,601554.0,23.6811,23.6987,23.6724,23.6811,601554.0
2017-08-10 15:40:00,26.94,26.95,26.89,26.9,975846.0,23.6811,23.6899,23.6372,23.646,975846.0
2017-08-10 15:50:00,26.9,26.93,26.88,26.89,1654017.0,23.646,23.6724,23.6284,23.6372,1654017.0
2017-08-11 09:30:00,26.91,27.08,26.9,27.0,1430706.0,23.6548,23.8042,23.646,23.7339,1430706.0
2017-08-11 09:40:00,27.0,27.01,26.93,26.93,822000.0,23.7339,23.7427,23.6724,23.6724,822000.0
2017-08-11 09:50:00,26.93,26.98,26.9,26.96,815748.0,23.6724,23.7163,23.646,23.6987,815748.0
2017-08-11 10:00:00,26.97,26.97,26.93,26.94,866298.0,23.7075,23.7075,23.6724,23.6811,866298.0
2017-08-11 10:10:00,26.94,26.96,26.9,26.91,803673.0,23.6811,23.6987,23.646,23.6548,803673.0
2017-08-11 10:20:00,26.91,26.93,26.89,26.92,645618.0,23.6548,23.6724,23.6372,23.6636,645618.0
2017-08-11 10:30:00,26.92,26.92,26.9,26.9,849219.0,23.6636,23.6636,23.646,23.646,849219.0
2017-08-11 10:40:00,26.9,26.97,26.89,26.96,447969.0,23.646,23.7075,23.6372,23.6987,447969.0
2017-08-11 10:50:00,26.96,26.96,26.9,26.9,442977.0,23.6987,23.6987,23.646,23.646,442977.0
2017-08-11 11:00:00,26.9,26.91,26.89,26.89,415491.0,23.646,23.6548,23.6372,23.6372,415491.0
2017-08-11 11:10:00,26.89,26.91,26.88,26.89,425691.0,23.6372,23.6548,23.6284,23.6372,425691.0
2017-08-11 11:20:00,26.89,26.89,26.87,26.87,369834.0,23.6372,23.6372,23.6196,23.6196,369834.0
2017-08-11 11:30:00,26.87,26.93,26.87,26.92,348774.0,23.6196,23.6724,23.6196,23.6636,348774.0
2017-08-11 11:40:00,26.92,26.93,26.9,26.91,347769.0,23.6636,23.6724,23.646,23.6548,347769.0
2017-08-11 11:50:00,26.91,26.93,26.88,26.89,386541.0,23.6548,23.6724,23.6284,23.6372,386541.0
2017-08-11 12:00:00,26.89,26.92,26.89,26.91,285651.0,23.6372,23.6636,23.6372,23.6548,285651.0
2017-08-11 12:10:00,26.92,26.92,26.87,26.89,310563.0,23.6636,23.6636,23.6196,23.6372,310563.0
2017-08-11 12:20:00,26.88,26.92,26.88,26.9,793293.0,23.6284,23.6636,23.6284,23.646,793293.0
2017-08-11 12:30:00,26.9,26.91,26.88,26.89,395346.0,23.646,23.6548,23.6284,23.6372,395346.0
2017-08-11 12:40:00,26.89,26.9,26.87,26.89,264282.0,23.6372,23.646,23.6196,23.6372,264282.0
2017-08-11 12:50:00,26.89,26.9,26.88,26.89,240522.0,23.6372,23.646,23.6284,23.6372,240522.0
2017-08-11 13:00:00,26.89,26.9,26.88,26.9,279669.0,23.6372,23.646,23.6284,23.646,279669.0
2017-08-11 13:10:00,26.9,26.9,26.89,26.9,219003.0,23.646,23.646,23.6372,23.646,219003.0
2017-08-11 13:20:00,26.9,26.91,26.88,26.88,304929.0,23.646,23.6548,23.6284,23.6284,304929.0
2017-08-11 13:30:00,26.88,26.91,26.88,26.9,371052.0,23.6284,23.6548,23.6284,23.646,371052.0
2017-08-11 13:40:00,26.9,26.9,26.87,26.88,390843.0,23.646,23.646,23.6196,23.6284,390843.0
2017-08-11 13:50:00,26.88,26.91,26.87,26.9,417621.0,23.6284,23.6548,23.6196,23.646,417621.0
2017-08-11 14:00:00,26.9,26.92,26.9,26.92,327234.0,23.646,23.6636,23.646,23.6636,327234.0
2017-08-11 14:10:00,26.92,26.92,26.9,26.91,493506.0,23.6636,23.6636,23.646,23.6548,493506.0
2017-08-11 14:20:00,26.91,26.91,26.87,26.88,341760.0,23.6548,23.6548,23.6196,23.6284,341760.0
2017-08-11 14:30:00,26.88,26.88,26.87,26.87,293850.0,23.6284,23.6284,23.6196,23.6196,293850.0
2017-08-11 14:40:00,26.88,26.89,26.87,26.87,294885.0,23.6284,23.6372,23.6196,23.6196,294885.0
2017-08-11 14:50:00,26.87,26.88,26.83,26.83,383187.0,23.6196,23.6284,23.5844,23.5844,383187.0
2017-08-11 15:00:00,26.83,26.85,26.8,26.8,488721.0,23.5844,23.602,23.5581,23.5581,488721.0
2017-08-11 15:10:00,26.8,26.82,26.79,26.8,544158.0,23.5581,23.5757,23.5493,23.5581,544158.0
2017-08-11 15:20:00,26.8,26.84,26.8,26.84,370242.0,23.5581,23.5932,23.5581,23.5932,370242.0
2017-08-11 15:30:00,26.84,26.84,26.82,26.83,567552.0,23.5932,23.5932,23.5757,23.5844,567552.0
2017-08-11 15:40:00,26.83,26.83,26.81,26.83,766602.0,23.5844,23.5844,23.5669,23.5844,766602.0
2017-08-11 15:50:00,26.83,26.84,26.79,26.8,1675506.0,23.5844,23.5932,23.5493,23.5581,1675506.0
2017-08-14 09:30:00,26.86,27.0,26.85,26.92,1164753.0,23.6108,23.7339,23.602,23.6636,1164753.0
2017-08-14 09:40:00,26.92,26.92,26.9,26.91,509952.0,23.6636,23.6636,23.646,23.6548,509952.0
2017-08-14 09:50:00,26.92,26.97,26.9,26.96,1687191.0,23.6636,23.7075,23.646,23.6987,1687191.0
2017-08-14 10:00:00,26.96,27.01,26.96,26.99,327609.0,23.6987,23.7427,23.6987,23.7251,327609.0
2017-08-14 10:10:00,26.99,27.06,26.99,27.05,326709.0,23.7251,23.7866,23.7251,23.7778,326709.0
2017-08-14 10:20:00,27.05,27.05,26.98,27.0,307089.0,23.7778,23.7778,23.7163,23.7339,307089.0
2017-08-14 10:30:00,27.0,27.04,26.98,27.04,345645.0,23.7339,23.769,23.7163,23.769,345645.0
2017-08-14 10:40:00,27.04,27.07,27.03,27.06,379848.0,23.769,23.7954,23.7603,23.7866,379848.0
2017-08-14 10:50:00,27.06,27.08,27.02,27.02,441840.0,23.7866,23.8042,23.7515,23.7515,441840.0
2017-08-14 11:00:00,27.02,27.06,26.96,26.96,372036.0,23.7515,23.7866,23.6987,23.6987,372036.0
2017-08-14 11:10:00,26.97,27.01,26.94,26.98,526590.0,23.7075,23.7427,23.6811,23.7163,526590.0
2017-08-14 11:20:00,26.99,27.0,26.95,26.97,332190.0,23.7251,23.7339,23.6899,23.7075,332190.0
2017-08-14 11:30:00,26.97,26.98,26.93,26.94,271449.0,23.7075,23.7163,23.6724,23.6811,271449.0
2017-08-14 11:40:00,26.94,26.96,26.94,26.94,193779.0,23.6811,23.6987,23.6811,23.6811,193779.0
2017-08-14 11:50:00,26.94,26.96,26.91,26.92,410076.0,23.6811,23.6987,23.6548,23.6636,410076.0
2017-08-14 12:00:00,26.92,26.93,26.9,26.93,377322.0,23.6636,23.6724,23.646,23.6724,377322.0
2017-08-14 12:10:00,26.93,26.94,26.91,26.93,214473.0,23.6724,23.6811,23.6548,23.6724,214473.0
2017-08-14 12:20:00,26.94,26.94,26.9,26.92,438639.0,23.6811,23.6811,23.646,23.6636,438639.0
2017-08-14 12:30:00,26.92,26.94,26.91,26.93,185265.0,23.6636,23.6811,23.6548,23.6724,185265.0
2017-08-14 12:40:00,26.93,26.95,26.92,26.95,172455.0,23.6724,23.6899,23.6636,23.6899,172455.0
2017-08-14 12:50:00,26.95,26.95,26.92,26.95,349650.0,23.6899,23.6899,23.6636,23.6899,349650.0
2017-08-14 13:00:00,26.95,26.95,26.93,26.93,507252.0,23.6899,23.6899,23.6724,23.6724,507252.0
2017-08-14 13:10:00,26.94,26.94,26.87,26.87,396624.0,23.6811,23.6811,23.6196,23.6196,396624.0
2017-08-14 13:20:00,26.86,26.88,26.84,26.87,337500.0,23.6108,23.6284,23.5932,23.6196,337500.0
2017-08-14 13:30:00,26.87,26.9,26.87,26.89,212610.0,23.6196,23.646,23.6196,23.6372,212610.0
2017-08-14 13:40:00,26.89,26.89,26.87,26.87,193368.0,23.6372,23.6372,23.6196,23.6196,193368.0
2017-08-14 13:50:00,26.87,26.88,26.86,26.86,296148.0,23.6196,23.6284,23.6108,23.6108,296148.0
2017-08-14 14:00:00,26.86,26.89,26.86,26.88,413052.0,23.6108,23.6372,23.6108,23.6284,413052.0
2017-08-14 14:10:00,26.89,26.9,26.87,26.9,290448.0,23.6372,23.646,23.6196,23.646,290448.0
2017-08-14 14:20:00,26.9,26.92,26.9,26.91,235071.0,23.646,23.6636,23.646,23.6548,235071.0
2017-08-14 14:30:00,26.91,26.93,26.91,26.92,253479.0,23.6548,23.6724,23.6548,23.6636,253479.0
2017-08-14 14:40:00,26.92,26.92,26.91,26.91,276120.0,23.6636,23.6636,23.6548,23.6548,276120.0
2017-08-14 14:50:00,26.91,26.91,26.88,26.9,701568.0,23.6548,23.6548,23.6284,23.646,701568.0
2017-08-14 15:00:00,26.9,26.9,26.87,26.88,395238.0,23.646,23.646,23.6196,23.6284,395238.0
2017-08-14 15:10:00,26.87,26.91,26.87,26.91,468483.0,23.6196,23.6548,23.6196,23.6548,468483.0
2017-08-14 15:20:00,26.91,26.96,26.91,26.95,377898.0,23.6548,23.6987,23.6548,23.6899,377898.0
2017-08-14 15:30:00,26.95,26.96,26.9,26.91,553860.0,23.6899,23.6987,23.646,23.6548,553860.0
2017-08-14 15:40:00,26.91,26.92,26.87,26.88,805659.0,23.6548,23.6636,23.6196,23.6284,805659.0
2017-08-14 15:50:00,26.88,26.9,26.86,26.89,2240166.0,23.6284,23.646,23.6108,23.6372,2240166.0
2017-08-15 09:30:00,26.94,26.96,26.85,26.89,577302.0,23.6811,23.6987,23.602,23.6372,577302.0
2017-08-15 09:40:00,26.89,26.96,26.89,26.89,513753.0,23.6372,23.6987,23.6372,23.6372,513753.0
2017-08-15 09:50:00,26.9,26.96,26.9,26.96,463875.0,23.646,23.6987,23.646,23.6987,463875.0
2017-08-15 10:00:00,26.96,27.0,26.95,26.99,491415.0,23.6987,23.7339,23.6899,23.7251,491415.0
2017-08-15 10:10:00,26.99,27.03,26.98,27.02,444276.0,23.7251,23.7603,23.7163,23.7515,444276.0
2017-08-15 10:20:00,27.03,27.03,26.95,26.96,332004.0,23.7603,23.7603,23.6899,23.6987,332004.0
2017-08-15 10:30:00,26.96,26.97,26.93,26.97,380118.0,23.6987,23.7075,23.6724,23.7075,380118.0
2017-08-15 10:40:00,26.96,26.98,26.94,26.95,261132.0,23.6987,23.7163,23.6811,23.6899,261132.0
2017-08-15 10:50:00,26.94,27.0,26.92,27.0,457167.0,23.6811,23.7339,23.6636,23.7339,457167.0
2017-08-15 11:00:00,27.0,27.08,27.0,27.08,511530.0,23.7339,23.8042,23.7339,23.8042,511530.0
2017-08-15 11:10:00,27.08,27.13,27.08,27.13,365616.0,23.8042,23.8482,23.8042,23.8482,365616.0
2017-08-15 11:20:00,27.13,27.13,27.08,27.09,455475.0,23.8482,23.8482,23.8042,23.813,455475.0
2017-08-15 11:30:00,27.09,27.13,27.08,27.08,334314.0,23.813,23.8482,23.8042,23.8042,334314.0
2017-08-15 11:40:00,27.09,27.1,27.08,27.09,211980.0,23.813,23.8218,23.8042,23.813,211980.0
2017-08-15 11:50:00,27.09,27.09,27.06,27.06,209604.0,23.813,23.813,23.7866,23.7866,209604.0
2017-08-15 12:00:00,27.06,27.08,27.06,27.07,213750.0,23.7866,23.8042,23.7866,23.7954,213750.0
2017-08-15 12:10:00,27.07,27.08,27.06,27.06,267279.0,23.7954,23.8042,23.7866,23.7866,267279.0
2017-08-15 12:20:00,27.07,27.1,27.06,27.07,455622.0,23.7954,23.8218,23.7866,23.7954,455622.0
2017-08-15 12:30:00,27.07,27.09,27.06,27.09,252987.0,23.7954,23.813,23.7866,23.813,252987.0
2017-08-15 12:40:00,27.09,27.1,27.08,27.09,234210.0,23.813,23.8218,23.8042,23.813,234210.0
2017-08-15 12:50:00,27.09,27.1,27.06,27.06,346926.0,23.813,23.8218,23.7866,23.7866,346926.0
2017-08-15 13:00:00,27.06,27.07,27.03,27.04,275655.0,23.7866,23.7954,23.7603,23.769,275655.0
2017-08-15 13:10:00,27.04,27.05,27.02,27.05,210933.0,23.769,23.7778,23.7515,23.7778,210933.0
2017-08-15 13:20:00,27.05,27.05,27.03,27.03,205419.0,23.7778,23.7778,23.7603,23.7603,205419.0
2017-08-15 13:30:00,27.04,27.04,27.0,27.01,256938.0,23.769,23.769,23.7339,23.7427,256938.0
2017-08-15 13:40:00,27.01,27.02,26.98,27.0,358158.0,23.7427,23.7515,23.7163,23.7339,358158.0
2017-08-15 13:50:00,27.0,27.0,26.97,26.99,230097.0,23.7339,23.7339,23.7075,23.7251,230097.0
2017-08-15 14:00:00,26.99,27.0,26.97,26.98,310488.0,23.7251,23.7339,23.7075,23.7163,310488.0
2017-08-15 14:10:00,26.98,27.02,26.97,27.01,278733.0,23.7163,23.7515,23.7075,23.7427,278733.0
2017-08-15 14:20:00,27.01,27.02,27.0,27.01,250065.0,23.7427,23.7515,23.7339,23.7427,250065.0
2017-08-15 14:30:00,27.01,27.02,27.0,27.01,209784.0,23.7427,23.7515,23.7339,23.7427,209784.0
2017-08-15 14:40:00,27.02,27.03,27.0,27.01,221604.0,23.7515,23.7603,23.7339,23.7427,221604.0
2017-08-15 14:50:00,27.01,27.01,26.98,27.01,229383.0,23.7427,23.7427,23.7163,23.7427,229383.0
2017-08-15 15:00:00,27.01,27.03,27.0,27.02,580611.0,23.7427,23.7603,23.7339,23.7515,580611.0
2017-08-15 15:10:00,27.02,27.03,26.99,26.99,398385.0,23.7515,23.7603,23.7251,23.7251,398385.0
2017-08-15 15:20:00,26.99,27.01,26.99,27.0,340854.0,23.7251,23.7427,23.7251,23.7339,340854.0
2017-08-15 15:30:00,27.0,27.03,26.99,27.02,529632.0,23.7339,23.7603,23.7251,23.7515,529632.0
2017-08-15 15:40:00,27.02,27.02,27.0,27.0,443904.0,23.7515,23.7515,23.7339,23.7339,443904.0
2017-08-15 15:50:00,27.0,27.0,26.91,26.93,1816902.0,23.7339,23.7339,23.6548,23.6724,1816902.0
2017-08-16 09:30:00,27.09,27.15,27.0,27.01,2187429.0,23.813,23.8657,23.7339,23.7427,2187429.0
2017-08-16 09:40:00,27.01,27.02,26.87,26.88,1319142.0,23.7427,23.7515,23.6196,23.6284,1319142.0
2017-08-16 09:50:00,26.87,26.96,26.86,26.95,1055763.0,23.6196,23.6987,23.6108,23.6899,1055763.0
2017-08-16 10:00:00,26.95,26.96,26.86,26.86,708507.0,23.6899,23.6987,23.6108,23.6108,708507.0
2017-08-16 10:10:00,26.86,26.9,26.85,26.9,874923.0,23.6108,23.646,23.602,23.646,874923.0
2017-08-16 10:20:00,26.9,26.99,26.9,26.98,1092300.0,23.646,23.7251,23.646,23.7163,1092300.0
2017-08-16 10:30:00,26.98,27.06,26.97,27.0,933039.0,23.7163,23.7866,23.7075,23.7339,933039.0
2017-08-16 10:40:00,27.0,27.06,26.99,27.05,611271.0,23.7339,23.7866,23.7251,23.7778,611271.0
2017-08-16 10:50:00,27.05,27.13,27.05,27.09,1065750.0,23.7778,23.8482,23.7778,23.813,1065750.0
2017-08-16 11:00:00,27.09,27.11,27.04,27.04,479490.0,23.813,23.8306,23.769,23.769,479490.0
2017-08-16 11:10:00,27.04,27.04,26.99,27.02,552369.0,23.769,23.769,23.7251,23.7515,552369.0
2017-08-16 11:20:00,27.02,27.02,26.95,26.96,554928.0,23.7515,23.7515,23.6899,23.6987,554928.0
2017-08-16 11:30:00,26.97,26.99,26.94,26.95,916770.0,23.7075,23.7251,23.6811,23.6899,916770.0
2017-08-16 11:40:00,26.95,26.96,26.86,26.87,1273299.0,23.6899,23.6987,23.6108,23.6196,1273299.0
2017-08-16 11:50:00,26.87,26.94,26.87,26.93,660810.0,23.6196,23.6811,23.6196,23.6724,660810.0
2017-08-16 12:00:00,26.93,26.95,26.92,26.94,353637.0,23.6724,23.6899,23.6636,23.6811,353637.0
2017-08-16 12:10:00,26.94,26.95,26.9,26.94,315471.0,23.6811,23.6899,23.646,23.6811,315471.0
2017-08-16 12:20:00,26.94,26.95,26.92,26.95,473724.0,23.6811,23.6899,23.6636,23.6899,473724.0
2017-08-16 12:30:00,26.95,26.97,26.91,26.92,547794.0,23.6899,23.7075,23.6548,23.6636,547794.0
2017-08-16 12:40:00,26.92,26.94,26.91,26.92,430161.0,23.6636,23.6811,23.6548,23.6636,430161.0
2017-08-16 12:50:00,26.92,26.93,26.91,26.93,532662.0,23.6636,23.6724,23.6548,23.6724,532662.0
2017-08-16 13:00:00,26.93,26.99,26.92,26.99,529605.0,23.6724,23.7251,23.6636,23.7251,529605.0
2017-08-16 13:10:00,26.99,27.01,26.93,26.95,484518.0,23.7251,23.7427,23.6724,23.6899,484518.0
2017-08-16 13:20:00,26.95,27.0,26.95,26.99,343083.0,23.6899,23.7339,23.6899,23.7251,343083.0
2017-08-16 13:30:00,27.0,27.02,26.98,27.02,521133.0,23.7339,23.7515,23.7163,23.7515,521133.0
2017-08-16 13:40:00,27.02,27.04,27.02,27.03,522384.0,23.7515,23.769,23.7515,23.7603,522384.0
2017-08-16 13:50:00,27.03,27.04,27.0,27.02,395943.0,23.7603,23.769,23.7339,23.7515,395943.0
2017-08-16 14:00:00,27.02,27.05,26.98,26.98,523587.0,23.7515,23.7778,23.7163,23.7163,523587.0
2017-08-16 14:10:00,26.99,27.04,26.98,27.01,462228.0,23.7251,23.769,23.7163,23.7427,462228.0
2017-08-16 14:20:00,27.01,27.06,27.01,27.04,295608.0,23.7427,23.7866,23.7427,23.769,295608.0
2017-08-16 14:30:00,27.04,27.04,27.01,27.02,276534.0,23.769,23.769,23.7427,23.7515,276534.0
2017-08-16 14:40:00,27.02,27.02,26.99,27.02,423894.0,23.7515,23.7515,23.7251,23.7515,423894.0
2017-08-16 14:50:00,27.02,27.06,27.01,27.04,379662.0,23.7515,23.7866,23.7427,23.769,379662.0
2017-08-16 15:00:00,27.04,27.06,27.04,27.06,436005.0,23.769,23.7866,23.769,23.7866,436005.0
2017-08-16 15:10:00,27.06,27.06,27.02,27.04,472620.0,23.7866,23.7866,23.7515,23.769,472620.0
2017-08-16 15:20:00,27.04,27.07,27.03,27.04,469131.0,23.769,23.7954,23.7603,23.769,469131.0
2017-08-16 15:30:00,27.04,27.06,27.0,27.01,729969.0,23.769,23.7866,23.7339,23.7427,729969.0
2017-08-16 15:40:00,27.01,27.02,26.98,26.98,1264707.0,23.7427,23.7515,23.7163,23.7163,1264707.0
2017-08-16 15:50:00,26.98,27.03,26.92,26.98,3936066.0,23.7163,23.7603,23.6636,23.7163,3936066.0
2017-08-17 09:30:00,26.28,26.39,26.11,26.27,5754645.0,23.101,23.1977,22.9515,23.0922,5754645.0
2017-08-17 09:40:00,26.27,26.42,26.2,26.3,3445284.0,23.0922,23.224,23.0307,23.1186,3445284.0
2017-08-17 09:50:00,26.3,26.38,26.27,26.34,2068374.0,23.1186,23.1889,23.0922,23.1537,2068374.0
2017-08-17 10:00:00,26.34,26.49,26.23,26.47,2271378.0,23.1537,23.2856,23.057,23.268,2271378.0
2017-08-17 10:10:00,26.47,26.48,26.36,26.4,1580031.0,23.268,23.2768,23.1713,23.2065,1580031.0
2017-08-17 10:20:00,26.4,26.43,26.32,26.38,1189221.0,23.2065,23.2328,23.1361,23.1889,1189221.0
2017-08-17 10:30:00,26.38,26.5,26.37,26.41,1507422.0,23.1889,23.2944,23.1801,23.2153,1507422.0
2017-08-17 10:40:00,26.41,26.5,26.41,26.45,1000557.0,23.2153,23.2944,23.2153,23.2504,1000557.0
2017-08-17 10:50:00,26.45,26.55,26.41,26.5,1387113.0,23.2504,23.3383,23.2153,23.2944,1387113.0
2017-08-17 11:00:00,26.5,26.55,26.47,26.52,1213872.0,23.2944,23.3383,23.268,23.3119,1213872.0
2017-08-17 11:10:00,26.52,26.56,26.51,26.52,637965.0,23.3119,23.3471,23.3032,23.3119,637965.0
2017-08-17 11:20:00,26.52,26.57,26.52,26.52,819219.0,23.3119,23.3559,23.3119,23.3119,819219.0
2017-08-17 11:30:00,26.52,26.57,26.46,26.46,1590192.0,23.3119,23.3559,23.2592,23.2592,1590192.0
2017-08-17 11:40:00,26.46,26.5,26.4,26.4,1533081.0,23.2592,23.2944,23.2065,23.2065,1533081.0
2017-08-17 11:50:00,26.4,26.46,26.39,26.44,753537.0,23.2065,23.2592,23.1977,23.2416,753537.0
2017-08-17 12:00:00,26.44,26.46,26.37,26.39,636480.0,23.2416,23.2592,23.1801,23.1977,636480.0
2017-08-17 12:10:00,26.39,26.39,26.3,26.34,827073.0,23.1977,23.1977,23.1186,23.1537,827073.0
2017-08-17 12:20:00,26.34,26.38,26.29,26.38,659301.0,23.1537,23.1889,23.1098,23.1889,659301.0
2017-08-17 12:30:00,26.38,26.46,26.37,26.45,620115.0,23.1889,23.2592,23.1801,23.2504,620115.0
2017-08-17 12:40:00,26.45,26.46,26.41,26.42,410850.0,23.2504,23.2592,23.2153,23.224,410850.0
2017-08-17 12:50:00,26.42,26.42,26.38,26.39,378882.0,23.224,23.224,23.1889,23.1977,378882.0
2017-08-17 13:00:00,26.4,26.41,26.38,26.38,403641.0,23.2065,23.2153,23.1889,23.1889,403641.0
2017-08-17 13:10:00,26.38,26.44,26.37,26.44,415953.0,23.1889,23.2416,23.1801,23.2416,415953.0
2017-08-17 13:20:00,26.44,26.45,26.41,26.44,382047.0,23.2416,23.2504,23.2153,23.2416,382047.0
2017-08-17 13:30:00,26.44,26.55,26.44,26.51,917328.0,23.2416,23.3383,23.2416,23.3032,917328.0
2017-08-17 13:40:00,26.51,26.54,26.48,26.54,660672.0,23.3032,23.3295,23.2768,23.3295,660672.0
2017-08-17 13:50:00,26.54,26.55,26.51,26.54,538443.0,23.3295,23.3383,23.3032,23.3295,538443.0
2017-08-17 14:00:00,26.54,26.56,26.51,26.53,430137.0,23.3295,23.3471,23.3032,23.3207,430137.0
2017-08-17 14:10:00,26.52,26.53,26.47,26.48,557496.0,23.3119,23.3207,23.268,23.2768,557496.0
2017-08-17 14:20:00,26.48,26.5,26.47,26.48,362796.0,23.2768,23.2944,23.268,23.2768,362796.0
2017-08-17 14:30:00,26.48,26.5,26.47,26.47,296874.0,23.2768,23.2944,23.268,23.268,296874.0
2017-08-17 14:40:00,26.47,26.5,26.47,26.49,363537.0,23.268,23.2944,23.268,23.2856,363537.0
2017-08-17 14:50:00,26.5,26.5,26.47,26.5,325356.0,23.2944,23.2944,23.268,23.2944,325356.0
2017-08-17 15:00:00,26.5,26.51,26.48,26.51,475419.0,23.2944,23.3032,23.2768,23.3032,475419.0
2017-08-17 15:10:00,26.51,26.53,26.49,26.49,542508.0,23.3032,23.3207,23.2856,23.2856,542508.0
2017-08-17 15:20:00,26.49,26.5,26.48,26.5,444045.0,23.2856,23.2944,23.2768,23.2944,444045.0
2017-08-17 15:30:00,26.5,26.6,26.49,26.57,1044255.0,23.2944,23.3823,23.2856,23.3559,1044255.0
2017-08-17 15:40:00,26.57,26.58,26.52,26.53,1180719.0,23.3559,23.3647,23.3119,23.3207,1180719.0
2017-08-17 15:50:00,26.53,26.57,26.51,26.57,3240423.0,23.3207,23.3559,23.3032,23.3559,3240423.0
2017-08-18 09:30:00,26.54,26.7,26.49,26.66,2685951.0,23.3295,23.4702,23.2856,23.435,2685951.0
2017-08-18 09:40:00,26.66,26.66,26.62,26.64,1123326.0,23.435,23.435,23.3999,23.4174,1123326.0
2017-08-18 09:50:00,26.64,26.65,26.62,26.64,990072.0,23.4174,23.4262,23.3999,23.4174,990072.0
2017-08-18 10:00:00,26.64,26.7,26.63,26.69,760479.0,23.4174,23.4702,23.4086,23.4614,760479.0
2017-08-18 10:10:00,26.69,26.78,26.69,26.76,1032741.0,23.4614,23.5405,23.4614,23.5229,1032741.0
2017-08-18 10:20:00,26.76,26.78,26.67,26.68,992001.0,23.5229,23.5405,23.4438,23.4526,992001.0
2017-08-18 10:30:00,26.67,26.68,26.65,26.66,868722.0,23.4438,23.4526,23.4262,23.435,868722.0
2017-08-18 10:40:00,26.66,26.7,26.65,26.66,734886.0,23.435,23.4702,23.4262,23.435,734886.0
2017-08-18 10:50:00,26.66,26.66,26.63,26.63,791478.0,23.435,23.435,23.4086,23.4086,791478.0
2017-08-18 11:00:00,26.64,26.64,26.52,26.53,738399.0,23.4174,23.4174,23.3119,23.3207,738399.0
2017-08-18 11:10:00,26.53,26.6,26.53,26.59,530433.0,23.3207,23.3823,23.3207,23.3735,530433.0
2017-08-18 11:20:00,26.59,26.63,26.59,26.61,532086.0,23.3735,23.4086,23.3735,23.3911,532086.0
2017-08-18 11:30:00,26.61,26.64,26.6,26.62,473412.0,23.3911,23.4174,23.3823,23.3999,473412.0
2017-08-18 11:40:00,26.62,26.66,26.61,26.63,615009.0,23.3999,23.435,23.3911,23.4086,615009.0
2017-08-18 11:50:00,26.63,26.63,26.59,26.6,431151.0,23.4086,23.4086,23.3735,23.3823,431151.0
2017-08-18 12:00:00,26.59,26.59,26.56,26.56,465111.0,23.3735,23.3735,23.3471,23.3471,465111.0
2017-08-18 12:10:00,26.57,26.57,26.54,26.56,336834.0,23.3559,23.3559,23.3295,23.3471,336834.0
2017-08-18 12:20:00,26.56,26.57,26.55,26.57,239256.0,23.3471,23.3559,23.3383,23.3559,239256.0
2017-08-18 12:30:00,26.56,26.57,26.55,26.56,359646.0,23.3471,23.3559,23.3383,23.3471,359646.0
2017-08-18 12:40:00,26.55,26.58,26.54,26.58,496614.0,23.3383,23.3647,23.3295,23.3647,496614.0
2017-08-18 12:50:00,26.57,26.61,26.56,26.57,529068.0,23.3559,23.3911,23.3471,23.3559,529068.0
2017-08-18 13:00:00,26.57,26.59,26.57,26.59,305583.0,23.3559,23.3735,23.3559,23.3735,305583.0
2017-08-18 13:10:00,26.59,26.6,26.58,26.59,249393.0,23.3735,23.3823,23.3647,23.3735,249393.0
2017-08-18 13:20:00,26.59,26.6,26.58,26.59,270327.0,23.3735,23.3823,23.3647,23.3735,270327.0
2017-08-18 13:30:00,26.59,26.6,26.57,26.59,280383.0,23.3735,23.3823,23.3559,23.3735,280383.0
2017-08-18 13:40:00,26.59,26.59,26.57,26.57,223722.0,23.3735,23.3735,23.3559,23.3559,223722.0
2017-08-18 13:50:00,26.57,26.57,26.5,26.51,251532.0,23.3559,23.3559,23.2944,23.3032,251532.0
2017-08-18 14:00:00,26.51,26.51,26.5,26.51,381885.0,23.3032,23.3032,23.2944,23.3032,381885.0
2017-08-18 14:10:00,26.51,26.52,26.5,26.51,233532.0,23.3032,23.3119,23.2944,23.3032,233532.0
2017-08-18 14:20:00,26.51,26.53,26.5,26.52,307509.0,23.3032,23.3207,23.2944,23.3119,307509.0
2017-08-18 14:30:00,26.52,26.53,26.51,26.52,162543.0,23.3119,23.3207,23.3032,23.3119,162543.0
2017-08-18 14:40:00,26.52,26.52,26.5,26.51,193839.0,23.3119,23.3119,23.2944,23.3032,193839.0
2017-08-18 14:50:00,26.51,26.53,26.5,26.52,231870.0,23.3032,23.3207,23.2944,23.3119,231870.0
2017-08-18 15:00:00,26.52,26.53,26.51,26.51,313179.0,23.3119,23.3207,23.3032,23.3032,313179.0
2017-08-18 15:10:00,26.51,26.51,26.5,26.51,349680.0,23.3032,23.3032,23.2944,23.3032,349680.0
2017-08-18 15:20:00,26.51,26.52,26.5,26.51,416988.0,23.3032,23.3119,23.2944,23.3032,416988.0
2017-08-18 15:30:00,26.51,26.52,26.48,26.49,605376.0,23.3032,23.3119,23.2768,23.2856,605376.0
2017-08-18 15:40:00,26.49,26.49,26.43,26.49,874560.0,23.2856,23.2856,23.2328,23.2856,874560.0
2017-08-18 15:50:00,26.49,26.49,26.43,26.45,1928049.0,23.2856,23.2856,23.2328,23.2504,1928049.0
2017-08-21 09:30:00,26.37,26.42,26.26,26.34,1059813.0,23.1801,23.224,23.0834,23.1537,1059813.0
2017-08-21 09:40:00,26.34,26.41,26.34,26.38,554271.0,23.1537,23.2153,23.1537,23.1889,554271.0
2017-08-21 09:50:00,26.38,26.39,26.35,26.36,456024.0,23.1889,23.1977,23.1625,23.1713,456024.0
2017-08-21 10:00:00,26.36,26.4,26.35,26.39,432051.0,23.1713,23.2065,23.1625,23.1977,432051.0
2017-08-21 10:10:00,26.39,26.44,26.37,26.44,277068.0,23.1977,23.2416,23.1801,23.2416,277068.0
2017-08-21 10:20:00,26.44,26.44,26.4,26.41,397545.0,23.2416,23.2416,23.2065,23.2153,397545.0
2017-08-21 10:30:00,26.41,26.45,26.39,26.45,457380.0,23.2153,23.2504,23.1977,23.2504,457380.0
2017-08-21 10:40:00,26.45,26.53,26.45,26.49,401427.0,23.2504,23.3207,23.2504,23.2856,401427.0
2017-08-21 10:50:00,26.49,26.52,26.49,26.51,428481.0,23.2856,23.3119,23.2856,23.3032,428481.0
2017-08-21 11:00:00,26.51,26.54,26.5,26.52,685719.0,23.3032,23.3295,23.2944,23.3119,685719.0
2017-08-21 11:10:00,26.51,26.54,26.51,26.52,370851.0,23.3032,23.3295,23.3032,23.3119,370851.0
2017-08-21 11:20:00,26.51,26.53,26.5,26.51,248556.0,23.3032,23.3207,23.2944,23.3032,248556.0
2017-08-21 11:30:00,26.51,26.52,26.49,26.5,266895.0,23.3032,23.3119,23.2856,23.2944,266895.0
2017-08-21 11:40:00,26.5,26.58,26.5,26.57,400320.0,23.2944,23.3647,23.2944,23.3559,400320.0
2017-08-21 11:50:00,26.57,26.62,26.56,26.61,409827.0,23.3559,23.3999,23.3471,23.3911,409827.0
2017-08-21 12:00:00,26.61,26.64,26.58,26.64,782337.0,23.3911,23.4174,23.3647,23.4174,782337.0
2017-08-21 12:10:00,26.64,26.66,26.63,26.63,446409.0,23.4174,23.435,23.4086,23.4086,446409.0
2017-08-21 12:20:00,26.63,26.65,26.61,26.65,345303.0,23.4086,23.4262,23.3911,23.4262,345303.0
2017-08-21 12:30:00,26.65,26.65,26.62,26.63,206652.0,23.4262,23.4262,23.3999,23.4086,206652.0
2017-08-21 12:40:00,26.63,26.65,26.62,26.64,340053.0,23.4086,23.4262,23.3999,23.4174,340053.0
2017-08-21 12:50:00,26.65,26.69,26.64,26.67,565239.0,23.4262,23.4614,23.4174,23.4438,565239.0
2017-08-21 13:00:00,26.66,26.68,26.65,26.67,372069.0,23.435,23.4526,23.4262,23.4438,372069.0
2017-08-21 13:10:00,26.66,26.68,26.65,26.65,369768.0,23.435,23.4526,23.4262,23.4262,369768.0
2017-08-21 13:20:00,26.65,26.67,26.65,26.65,207000.0,23.4262,23.4438,23.4262,23.4262,207000.0
2017-08-21 13:30:00,26.65,26.67,26.64,26.64,243354.0,23.4262,23.4438,23.4174,23.4174,243354.0
2017-08-21 13:40:00,26.64,26.67,26.64,26.67,288993.0,23.4174,23.4438,23.4174,23.4438,288993.0
2017-08-21 13:50:00,26.67,26.68,26.66,26.67,408714.0,23.4438,23.4526,23.435,23.4438,408714.0
2017-08-21 14:00:00,26.67,26.68,26.65,26.66,322722.0,23.4438,23.4526,23.4262,23.435,322722.0
2017-08-21 14:10:00,26.66,26.66,26.65,26.65,415059.0,23.435,23.435,23.4262,23.4262,415059.0
2017-08-21 14:20:00,26.65,26.65,26.61,26.61,292635.0,23.4262,23.4262,23.3911,23.3911,292635.0
2017-08-21 14:30:00,26.62,26.62,26.59,26.6,250119.0,23.3999,23.3999,23.3735,23.3823,250119.0
2017-08-21 14:40:00,26.6,26.6,26.58,26.59,246291.0,23.3823,23.3823,23.3647,23.3735,246291.0
2017-08-21 14:50:00,26.59,26.6,26.56,26.58,277101.0,23.3735,23.3823,23.3471,23.3647,277101.0
2017-08-21 15:00:00,26.58,26.58,26.55,26.56,355728.0,23.3647,23.3647,23.3383,23.3471,355728.0
2017-08-21 15:10:00,26.56,26.57,26.53,26.55,433401.0,23.3471,23.3559,23.3207,23.3383,433401.0
2017-08-21 15:20:00,26.55,26.6,26.55,26.6,360273.0,23.3383,23.3823,23.3383,23.3823,360273.0
2017-08-21 15:30:00,26.6,26.61,26.59,26.6,455352.0,23.3823,23.3911,23.3735,23.3823,455352.0
2017-08-21 15:40:00,26.6,26.62,26.58,26.62,738474.0,23.3823,23.3999,23.3647,23.3999,738474.0
2017-08-21 15:50:00,26.62,26.63,26.57,26.58,1813716.0,23.3999,23.4086,23.3559,23.3647,1813716.0
2017-08-22 09:30:00,26.6,26.7,26.57,26.68,818076.0,23.3823,23.4702,23.3559,23.4526,818076.0
2017-08-22 09:40:00,26.69,26.71,26.66,26.69,527313.0,23.4614,23.479,23.435,23.4614,527313.0
2017-08-22 09:50:00,26.69,26.72,26.68,26.68,709011.0,23.4614,23.4878,23.4526,23.4526,709011.0
2017-08-22 10:00:00,26.68,26.68,26.65,26.66,409449.0,23.4526,23.4526,23.4262,23.435,409449.0
2017-08-22 10:10:00,26.66,26.69,26.65,26.69,320274.0,23.435,23.4614,23.4262,23.4614,320274.0
2017-08-22 10:20:00,26.69,26.71,26.69,26.7,520593.0,23.4614,23.479,23.4614,23.4702,520593.0
2017-08-22 10:30:00,26.7,26.7,26.68,26.69,479832.0,23.4702,23.4702,23.4526,23.4614,479832.0
2017-08-22 10:40:00,26.69,26.7,26.67,26.69,349830.0,23.4614,23.4702,23.4438,23.4614,349830.0
2017-08-22 10:50:00,26.69,26.7,26.69,26.7,248430.0,23.4614,23.4702,23.4614,23.4702,248430.0
2017-08-22 11:00:00,26.7,26.72,26.68,26.68,403071.0,23.4702,23.4878,23.4526,23.4526,403071.0
2017-08-22 11:10:00,26.68,26.69,26.66,26.67,298005.0,23.4526,23.4614,23.435,23.4438,298005.0
2017-08-22 11:20:00,26.67,26.68,26.65,26.66,317553.0,23.4438,23.4526,23.4262,23.435,317553.0
2017-08-22 11:30:00,26.67,26.68,26.66,26.67,376869.0,23.4438,23.4526,23.435,23.4438,376869.0
2017-08-22 11:40:00,26.67,26.71,26.67,26.67,413061.0,23.4438,23.479,23.4438,23.4438,413061.0
2017-08-22 11:50:00,26.67,26.69,26.66,26.69,280377.0,23.4438,23.4614,23.435,23.4614,280377.0
2017-08-22 12:00:00,26.69,26.71,26.68,26.69,317274.0,23.4614,23.479,23.4526,23.4614,317274.0
2017-08-22 12:10:00,26.7,26.7,26.67,26.67,246978.0,23.4702,23.4702,23.4438,23.4438,246978.0
2017-08-22 12:20:00,26.67,26.67,26.66,26.67,255324.0,23.4438,23.4438,23.435,23.4438,255324.0
2017-08-22 12:30:00,26.67,26.67,26.66,26.66,220302.0,23.4438,23.4438,23.435,23.435,220302.0
2017-08-22 12:40:00,26.66,26.67,26.65,26.66,256239.0,23.435,23.4438,23.4262,23.435,256239.0
2017-08-22 12:50:00,26.66,26.67,26.66,26.67,140595.0,23.435,23.4438,23.435,23.4438,140595.0
2017-08-22 13:00:00,26.67,26.67,26.65,26.65,211794.0,23.4438,23.4438,23.4262,23.4262,211794.0
2017-08-22 13:10:00,26.65,26.66,26.64,26.65,157941.0,23.4262,23.435,23.4174,23.4262,157941.0
2017-08-22 13:20:00,26.65,26.67,26.65,26.67,251304.0,23.4262,23.4438,23.4262,23.4438,251304.0
2017-08-22 13:30:00,26.67,26.67,26.66,26.66,216282.0,23.4438,23.4438,23.435,23.435,216282.0
2017-08-22 13:40:00,26.66,26.66,26.65,26.66,139989.0,23.435,23.435,23.4262,23.435,139989.0
2017-08-22 13:50:00,26.66,26.67,26.66,26.66,229227.0,23.435,23.4438,23.435,23.435,229227.0
2017-08-22 14:00:00,26.66,26.68,26.66,26.66,309738.0,23.435,23.4526,23.435,23.435,309738.0
2017-08-22 14:10:00,26.66,26.67,26.66,26.67,159621.0,23.435,23.4438,23.435,23.4438,159621.0
2017-08-22 14:20:00,26.67,26.68,26.66,26.66,392100.0,23.4438,23.4526,23.435,23.435,392100.0
2017-08-22 14:30:00,26.67,26.67,26.66,26.67,225951.0,23.4438,23.4438,23.435,23.4438,225951.0
2017-08-22 14:40:00,26.67,26.67,26.66,26.66,276639.0,23.4438,23.4438,23.435,23.435,276639.0
2017-08-22 14:50:00,26.66,26.67,26.66,26.66,226395.0,23.435,23.4438,23.435,23.435,226395.0
2017-08-22 15:00:00,26.66,26.67,26.66,26.67,375687.0,23.435,23.4438,23.435,23.4438,375687.0
2017-08-22 15:10:00,26.67,26.69,26.67,26.68,327906.0,23.4438,23.4614,23.4438,23.4526,327906.0
2017-08-22 15:20:00,26.68,26.69,26.66,26.67,391632.0,23.4526,23.4614,23.435,23.4438,391632.0
2017-08-22 15:30:00,26.67,26.67,26.66,26.67,362400.0,23.4438,23.4438,23.435,23.4438,362400.0
2017-08-22 15:40:00,26.67,26.67,26.66,26.67,600615.0,23.4438,23.4438,23.435,23.4438,600615.0
2017-08-22 15:50:00,26.67,26.68,26.66,26.67,1870455.0,23.4438,23.4526,23.435,23.4438,1870455.0
2017-08-23 09:30:00,26.78,26.85,26.74,26.8,1605177.0,23.5405,23.602,23.5053,23.5581,1605177.0
2017-08-23 09:40:00,26.8,26.82,26.76,26.77,675198.0,23.5581,23.5757,23.5229,23.5317,675198.0
2017-08-23 09:50:00,26.78,26.82,26.76,26.8,720996.0,23.5405,23.5757,23.5229,23.5581,720996.0
2017-08-23 10:00:00,26.8,26.8,26.77,26.77,565953.0,23.5581,23.5581,23.5317,23.5317,565953.0
2017-08-23 10:10:00,26.77,26.78,26.73,26.76,914793.0,23.5317,23.5405,23.4965,23.5229,914793.0
2017-08-23 10:20:00,26.76,26.76,26.73,26.75,484659.0,23.5229,23.5229,23.4965,23.5141,484659.0
2017-08-23 10:30:00,26.76,26.76,26.72,26.74,324357.0,23.5229,23.5229,23.4878,23.5053,324357.0
2017-08-23 10:40:00,26.74,26.81,26.74,26.79,507300.0,23.5053,23.5669,23.5053,23.5493,507300.0
2017-08-23 10:50:00,26.8,26.8,26.77,26.79,312297.0,23.5581,23.5581,23.5317,23.5493,312297.0
2017-08-23 11:00:00,26.79,26.82,26.79,26.8,331812.0,23.5493,23.5757,23.5493,23.5581,331812.0
2017-08-23 11:10:00,26.8,26.8,26.74,26.76,559116.0,23.5581,23.5581,23.5053,23.5229,559116.0
2017-08-23 11:20:00,26.76,26.76,26.73,26.75,393357.0,23.5229,23.5229,23.4965,23.5141,393357.0
2017-08-23 11:30:00,26.75,26.75,26.7,26.72,385515.0,23.5141,23.5141,23.4702,23.4878,385515.0
2017-08-23 11:40:00,26.73,26.73,26.71,26.72,333498.0,23.4965,23.4965,23.479,23.4878,333498.0
2017-08-23 11:50:00,26.72,26.73,26.71,26.71,336780.0,23.4878,23.4965,23.479,23.479,336780.0
2017-08-23 12:00:00,26.71,26.71,26.67,26.68,553041.0,23.479,23.479,23.4438,23.4526,553041.0
2017-08-23 12:10:00,26.68,26.72,26.68,26.72,336726.0,23.4526,23.4878,23.4526,23.4878,336726.0
2017-08-23 12:20:00,26.72,26.72,26.7,26.71,358443.0,23.4878,23.4878,23.4702,23.479,358443.0
2017-08-23 12:30:00,26.71,26.73,26.71,26.73,247581.0,23.479,23.4965,23.479,23.4965,247581.0
2017-08-23 12:40:00,26.73,26.73,26.72,26.73,245730.0,23.4965,23.4965,23.4878,23.4965,245730.0
2017-08-23 12:50:00,26.73,26.73,26.72,26.72,273849.0,23.4965,23.4965,23.4878,23.4878,273849.0
2017-08-23 13:00:00,26.72,26.74,26.72,26.74,364056.0,23.4878,23.5053,23.4878,23.5053,364056.0
2017-08-23 13:10:00,26.74,26.74,26.65,26.66,830208.0,23.5053,23.5053,23.4262,23.435,830208.0
2017-08-23 13:20:00,26.65,26.68,26.63,26.68,438057.0,23.4262,23.4526,23.4086,23.4526,438057.0
2017-08-23 13:30:00,26.68,26.68,26.66,26.67,295044.0,23.4526,23.4526,23.435,23.4438,295044.0
2017-08-23 13:40:00,26.67,26.67,26.65,26.66,264738.0,23.4438,23.4438,23.4262,23.435,264738.0
2017-08-23 13:50:00,26.66,26.66,26.64,26.65,227088.0,23.435,23.435,23.4174,23.4262,227088.0
2017-08-23 14:00:00,26.65,26.69,26.65,26.69,332568.0,23.4262,23.4614,23.4262,23.4614,332568.0
2017-08-23 14:10:00,26.69,26.7,26.67,26.68,276360.0,23.4614,23.4702,23.4438,23.4526,276360.0
2017-08-23 14:20:00,26.69,26.69,26.64,26.66,440631.0,23.4614,23.4614,23.4174,23.435,440631.0
2017-08-23 14:30:00,26.66,26.67,26.65,26.67,337572.0,23.435,23.4438,23.4262,23.4438,337572.0
2017-08-23 14:40:00,26.67,26.69,26.67,26.69,519198.0,23.4438,23.4614,23.4438,23.4614,519198.0
2017-08-23 14:50:00,26.69,26.71,26.68,26.71,522375.0,23.4614,23.479,23.4526,23.479,522375.0
2017-08-23 15:00:00,26.71,26.72,26.67,26.68,346272.0,23.479,23.4878,23.4438,23.4526,346272.0
2017-08-23 15:10:00,26.68,26.69,26.67,26.69,345723.0,23.4526,23.4614,23.4438,23.4614,345723.0
2017-08-23 15:20:00,26.69,26.69,26.67,26.67,475593.0,23.4614,23.4614,23.4438,23.4438,475593.0
2017-08-23 15:30:00,26.67,26.69,26.65,26.67,584676.0,23.4438,23.4614,23.4262,23.4438,584676.0
2017-08-23 15:40:00,26.67,26.68,26.65,26.67,675462.0,23.4438,23.4526,23.4262,23.4438,675462.0
2017-08-23 15:50:00,26.67,26.67,26.64,26.65,1282308.0,23.4438,23.4438,23.4174,23.4262,1282308.0
2017-08-24 09:30:00,26.87,26.96,26.7,26.71,2654850.0,23.6196,23.6987,23.4702,23.479,2654850.0
2017-08-24 09:40:00,26.71,26.71,26.64,26.68,1022178.0,23.479,23.479,23.4174,23.4526,1022178.0
2017-08-24 09:50:00,26.68,26.69,26.58,26.58,861807.0,23.4526,23.4614,23.3647,23.3647,861807.0
2017-08-24 10:00:00,26.58,26.66,26.56,26.66,1008474.0,23.3647,23.435,23.3471,23.435,1008474.0
2017-08-24 10:10:00,26.66,26.72,26.65,26.7,1136034.0,23.435,23.4878,23.4262,23.4702,1136034.0
2017-08-24 10:20:00,26.7,26.71,26.65,26.67,938124.0,23.4702,23.479,23.4262,23.4438,938124.0
2017-08-24 10:30:00,26.67,26.68,26.62,26.66,571416.0,23.4438,23.4526,23.3999,23.435,571416.0
2017-08-24 10:40:00,26.67,26.68,26.59,26.64,590445.0,23.4438,23.4526,23.3735,23.4174,590445.0
2017-08-24 10:50:00,26.64,26.68,26.62,26.64,493560.0,23.4174,23.4526,23.3999,23.4174,493560.0
2017-08-24 11:00:00,26.64,26.67,26.63,26.65,420108.0,23.4174,23.4438,23.4086,23.4262,420108.0
2017-08-24 11:10:00,26.65,26.69,26.65,26.69,598566.0,23.4262,23.4614,23.4262,23.4614,598566.0
2017-08-24 11:20:00,26.69,26.7,26.61,26.65,496011.0,23.4614,23.4702,23.3911,23.4262,496011.0
2017-08-24 11:30:00,26.65,26.67,26.59,26.6,577956.0,23.4262,23.4438,23.3735,23.3823,577956.0
2017-08-24 11:40:00,26.61,26.67,26.58,26.64,362619.0,23.3911,23.4438,23.3647,23.4174,362619.0
2017-08-24 11:50:00,26.64,26.65,26.59,26.64,492693.0,23.4174,23.4262,23.3735,23.4174,492693.0
2017-08-24 12:00:00,26.65,26.66,26.62,26.63,344664.0,23.4262,23.435,23.3999,23.4086,344664.0
2017-08-24 12:10:00,26.63,26.67,26.63,26.67,615009.0,23.4086,23.4438,23.4086,23.4438,615009.0
2017-08-24 12:20:00,26.67,26.67,26.65,26.67,367290.0,23.4438,23.4438,23.4262,23.4438,367290.0
2017-08-24 12:30:00,26.67,26.68,26.61,26.64,410835.0,23.4438,23.4526,23.3911,23.4174,410835.0
2017-08-24 12:40:00,26.64,26.72,26.64,26.71,513285.0,23.4174,23.4878,23.4174,23.479,513285.0
2017-08-24 12:50:00,26.71,26.71,26.67,26.67,491370.0,23.479,23.479,23.4438,23.4438,491370.0
2017-08-24 13:00:00,26.67,26.72,26.67,26.68,412884.0,23.4438,23.4878,23.4438,23.4526,412884.0
2017-08-24 13:10:00,26.68,26.76,26.67,26.74,526677.0,23.4526,23.5229,23.4438,23.5053,526677.0
2017-08-24 13:20:00,26.74,26.78,26.72,26.72,447324.0,23.5053,23.5405,23.4878,23.4878,447324.0
2017-08-24 13:30:00,26.72,26.76,26.72,26.75,547767.0,23.4878,23.5229,23.4878,23.5141,547767.0
2017-08-24 13:40:00,26.75,26.75,26.67,26.68,487797.0,23.5141,23.5141,23.4438,23.4526,487797.0
2017-08-24 13:50:00,26.67,26.73,26.39,26.4,3527040.0,23.4438,23.4965,23.1977,23.2065,3527040.0
2017-08-24 14:00:00,26.4,26.41,26.08,26.26,6559350.0,23.2065,23.2153,22.9252,23.0834,6559350.0
2017-08-24 14:10:00,26.26,26.31,26.09,26.22,2434710.0,23.0834,23.1274,22.934,23.0482,2434710.0
2017-08-24 14:20:00,26.22,26.26,26.09,26.11,1923000.0,23.0482,23.0834,22.934,22.9515,1923000.0
2017-08-24 14:30:00,26.12,26.14,26.02,26.14,3310287.0,22.9603,22.9779,22.8724,22.9779,3310287.0
2017-08-24 14:40:00,26.13,26.13,25.95,26.07,2499075.0,22.9691,22.9691,22.8109,22.9164,2499075.0
2017-08-24 14:50:00,26.07,26.17,26.07,26.16,1830375.0,22.9164,23.0043,22.9164,22.9955,1830375.0
2017-08-24 15:00:00,26.16,26.22,26.1,26.13,2245071.0,22.9955,23.0482,22.9428,22.9691,2245071.0
2017-08-24 15:10:00,26.13,26.16,26.08,26.15,1436190.0,22.9691,22.9955,22.9252,22.9867,1436190.0
2017-08-24 15:20:00,26.15,26.24,26.1,26.12,1922802.0,22.9867,23.0658,22.9428,22.9603,1922802.0
2017-08-24 15:30:00,26.12,26.17,26.11,26.15,1097553.0,22.9603,23.0043,22.9515,22.9867,1097553.0
2017-08-24 15:40:00,26.15,26.17,26.07,26.07,2124792.0,22.9867,23.0043,22.9164,22.9164,2124792.0
2017-08-24 15:50:00,26.07,26.12,26.02,26.11,3722907.0,22.9164,22.9603,22.8724,22.9515,3722907.0
2017-08-25 09:30:00,26.17,26.35,26.17,26.35,1413747.0,23.0043,23.1625,23.0043,23.1625,1413747.0
2017-08-25 09:40:00,26.35,26.35,26.21,26.28,931254.0,23.1625,23.1625,23.0394,23.101,931254.0
2017-08-25 09:50:00,26.28,26.36,26.28,26.33,1473612.0,23.101,23.1713,23.101,23.1449,1473612.0
2017-08-25 10:00:00,26.33,26.36,26.26,26.28,1066338.0,23.1449,23.1713,23.0834,23.101,1066338.0
2017-08-25 10:10:00,26.28,26.34,26.28,26.28,562377.0,23.101,23.1537,23.101,23.101,562377.0
2017-08-25 10:20:00,26.28,26.28,26.23,26.23,575562.0,23.101,23.101,23.057,23.057,575562.0
2017-08-25 10:30:00,26.22,26.28,26.21,26.27,763032.0,23.0482,23.101,23.0394,23.0922,763032.0
2017-08-25 10:40:00,26.27,26.27,26.23,26.25,589638.0,23.0922,23.0922,23.057,23.0746,589638.0
2017-08-25 10:50:00,26.24,26.25,26.18,26.21,1018983.0,23.0658,23.0746,23.0131,23.0394,1018983.0
2017-08-25 11:00:00,26.21,26.24,26.18,26.22,781329.0,23.0394,23.0658,23.0131,23.0482,781329.0
2017-08-25 11:10:00,26.22,26.23,26.18,26.2,557694.0,23.0482,23.057,23.0131,23.0307,557694.0
2017-08-25 11:20:00,26.2,26.21,26.18,26.18,573615.0,23.0307,23.0394,23.0131,23.0131,573615.0
2017-08-25 11:30:00,26.18,26.22,26.16,26.19,580323.0,23.0131,23.0482,22.9955,23.0219,580323.0
2017-08-25 11:40:00,26.19,26.23,26.19,26.22,589353.0,23.0219,23.057,23.0219,23.0482,589353.0
2017-08-25 11:50:00,26.21,26.24,26.2,26.23,405687.0,23.0394,23.0658,23.0307,23.057,405687.0
2017-08-25 12:00:00,26.23,26.26,26.22,26.26,545094.0,23.057,23.0834,23.0482,23.0834,545094.0
2017-08-25 12:10:00,26.26,26.28,26.23,26.23,473676.0,23.0834,23.101,23.057,23.057,473676.0
2017-08-25 12:20:00,26.23,26.3,26.23,26.29,624945.0,23.057,23.1186,23.057,23.1098,624945.0
2017-08-25 12:30:00,26.29,26.31,26.26,26.26,462627.0,23.1098,23.1274,23.0834,23.0834,462627.0
2017-08-25 12:40:00,26.26,26.29,26.26,26.28,304281.0,23.0834,23.1098,23.0834,23.101,304281.0
2017-08-25 12:50:00,26.28,26.3,26.26,26.28,311028.0,23.101,23.1186,23.0834,23.101,311028.0
2017-08-25 13:00:00,26.28,26.28,26.24,26.24,290994.0,23.101,23.101,23.0658,23.0658,290994.0
2017-08-25 13:10:00,26.24,26.27,26.23,26.26,466344.0,23.0658,23.0922,23.057,23.0834,466344.0
2017-08-25 13:20:00,26.26,26.28,26.25,26.28,494751.0,23.0834,23.101,23.0746,23.101,494751.0
2017-08-25 13:30:00,26.28,26.33,26.28,26.33,612666.0,23.101,23.1449,23.101,23.1449,612666.0
2017-08-25 13:40:00,26.33,26.36,26.29,26.29,772404.0,23.1449,23.1713,23.1098,23.1098,772404.0
2017-08-25 13:50:00,26.29,26.32,26.28,26.29,341283.0,23.1098,23.1361,23.101,23.1098,341283.0
2017-08-25 14:00:00,26.29,26.29,26.24,26.25,465270.0,23.1098,23.1098,23.0658,23.0746,465270.0
2017-08-25 14:10:00,26.25,26.25,26.22,26.25,811509.0,23.0746,23.0746,23.0482,23.0746,811509.0
2017-08-25 14:20:00,26.25,26.28,26.23,26.25,391800.0,23.0746,23.101,23.057,23.0746,391800.0
2017-08-25 14:30:00,26.25,26.27,26.24,26.27,387357.0,23.0746,23.0922,23.0658,23.0922,387357.0
2017-08-25 14:40:00,26.27,26.3,26.26,26.28,376359.0,23.0922,23.1186,23.0834,23.101,376359.0
2017-08-25 14:50:00,26.29,26.3,26.27,26.27,453567.0,23.1098,23.1186,23.0922,23.0922,453567.0
2017-08-25 15:00:00,26.28,26.31,26.26,26.31,689814.0,23.101,23.1274,23.0834,23.1274,689814.0
2017-08-25 15:10:00,26.31,26.34,26.3,26.33,414282.0,23.1274,23.1537,23.1186,23.1449,414282.0
2017-08-25 15:20:00,26.33,26.33,26.27,26.29,586968.0,23.1449,23.1449,23.0922,23.1098,586968.0
2017-08-25 15:30:00,26.29,26.29,26.26,26.28,845631.0,23.1098,23.1098,23.0834,23.101,845631.0
2017-08-25 15:40:00,26.28,26.3,26.24,26.25,839028.0,23.101,23.1186,23.0658,23.0746,839028.0
2017-08-25 15:50:00,26.25,26.26,26.19,26.22,1996080.0,23.0746,23.0834,23.0219,23.0482,1996080.0
2017-08-28 09:30:00,26.14,26.16,26.01,26.06,1651020.0,22.9779,22.9955,22.8636,22.9076,1651020.0
2017-08-28 09:40:00,26.06,26.14,26.05,26.09,552924.0,22.9076,22.9779,22.8988,22.934,552924.0
2017-08-28 09:50:00,26.1,26.11,26.05,26.07,446661.0,22.9428,22.9515,22.8988,22.9164,446661.0
2017-08-28 10:00:00,26.07,26.11,26.06,26.1,598443.0,22.9164,22.9515,22.9076,22.9428,598443.0
2017-08-28 10:10:00,26.1,26.11,26.04,26.06,515427.0,22.9428,22.9515,22.89,22.9076,515427.0
2017-08-28 10:20:00,26.06,26.06,26.01,26.03,461259.0,22.9076,22.9076,22.8636,22.8812,461259.0
2017-08-28 10:30:00,26.03,26.06,26.02,26.02,341754.0,22.8812,22.9076,22.8724,22.8724,341754.0
2017-08-28 10:40:00,26.02,26.08,26.01,26.05,401967.0,22.8724,22.9252,22.8636,22.8988,401967.0
2017-08-28 10:50:00,26.05,26.08,26.04,26.05,501780.0,22.8988,22.9252,22.89,22.8988,501780.0
2017-08-28 11:00:00,26.05,26.05,26.0,26.01,563634.0,22.8988,22.8988,22.8549,22.8636,563634.0
2017-08-28 11:10:00,26.01,26.04,25.99,26.02,491718.0,22.8636,22.89,22.8461,22.8724,491718.0
2017-08-28 11:20:00,26.02,26.04,26.01,26.04,426126.0,22.8724,22.89,22.8636,22.89,426126.0
2017-08-28 11:30:00,26.04,26.05,26.01,26.02,503028.0,22.89,22.8988,22.8636,22.8724,503028.0
2017-08-28 11:40:00,26.02,26.04,26.01,26.04,402564.0,22.8724,22.89,22.8636,22.89,402564.0
2017-08-28 11:50:00,26.04,26.04,26.01,26.01,310245.0,22.89,22.89,22.8636,22.8636,310245.0
2017-08-28 12:00:00,26.01,26.02,26.0,26.01,287283.0,22.8636,22.8724,22.8549,22.8636,287283.0
2017-08-28 12:10:00,26.0,26.02,25.98,25.99,398871.0,22.8549,22.8724,22.8373,22.8461,398871.0
2017-08-28 12:20:00,25.99,26.0,25.97,25.99,267414.0,22.8461,22.8549,22.8285,22.8461,267414.0
2017-08-28 12:30:00,25.99,25.99,25.96,25.97,370728.0,22.8461,22.8461,22.8197,22.8285,370728.0
2017-08-28 12:40:00,25.97,25.99,25.96,25.99,261264.0,22.8285,22.8461,22.8197,22.8461,261264.0
2017-08-28 12:50:00,25.99,26.01,25.99,26.0,310266.0,22.8461,22.8636,22.8461,22.8549,310266.0
2017-08-28 13:00:00,26.0,26.01,25.99,26.0,308178.0,22.8549,22.8636,22.8461,22.8549,308178.0
2017-08-28 13:10:00,26.0,26.01,25.99,26.0,231453.0,22.8549,22.8636,22.8461,22.8549,231453.0
2017-08-28 13:20:00,26.0,26.0,25.97,25.98,313800.0,22.8549,22.8549,22.8285,22.8373,313800.0
2017-08-28 13:30:00,25.98,26.0,25.98,25.98,181878.0,22.8373,22.8549,22.8373,22.8373,181878.0
2017-08-28 13:40:00,25.98,26.02,25.98,26.0,510363.0,22.8373,22.8724,22.8373,22.8549,510363.0
2017-08-28 13:50:00,26.0,26.0,25.98,26.0,227085.0,22.8549,22.8549,22.8373,22.8549,227085.0
2017-08-28 14:00:00,25.99,26.01,25.99,25.99,164523.0,22.8461,22.8636,22.8461,22.8461,164523.0
2017-08-28 14:10:00,25.99,25.99,25.96,25.97,519663.0,22.8461,22.8461,22.8197,22.8285,519663.0
2017-08-28 14:20:00,25.96,25.97,25.95,25.97,420570.0,22.8197,22.8285,22.8109,22.8285,420570.0
2017-08-28 14:30:00,25.97,25.97,25.96,25.97,468042.0,22.8285,22.8285,22.8197,22.8285,468042.0
2017-08-28 14:40:00,25.97,26.01,25.96,26.01,325404.0,22.8285,22.8636,22.8197,22.8636,325404.0
2017-08-28 14:50:00,26.01,26.01,25.98,25.98,300831.0,22.8636,22.8636,22.8373,22.8373,300831.0
2017-08-28 15:00:00,25.98,25.98,25.97,25.98,334608.0,22.8373,22.8373,22.8285,22.8373,334608.0
2017-08-28 15:10:00,25.98,25.99,25.96,25.99,479682.0,22.8373,22.8461,22.8197,22.8461,479682.0
2017-08-28 15:20:00,25.99,26.01,25.98,26.01,388608.0,22.8461,22.8636,22.8373,22.8636,388608.0
2017-08-28 15:30:00,26.01,26.02,25.99,25.99,559332.0,22.8636,22.8724,22.8461,22.8461,559332.0
2017-08-28 15:40:00,25.99,26.02,25.99,26.01,781716.0,22.8461,22.8724,22.8461,22.8636,781716.0
2017-08-28 15:50:00,26.01,26.03,25.98,26.0,1982175.0,22.8636,22.8812,22.8373,22.8549,1982175.0
2017-08-29 09:30:00,25.89,25.98,25.83,25.98,878946.0,22.7582,22.8373,22.7054,22.8373,878946.0
2017-08-29 09:40:00,25.97,26.03,25.96,26.01,547221.0,22.8285,22.8812,22.8197,22.8636,547221.0
2017-08-29 09:50:00,26.01,26.02,25.98,26.0,436698.0,22.8636,22.8724,22.8373,22.8549,436698.0
2017-08-29 10:00:00,25.99,26.11,25.99,26.11,877068.0,22.8461,22.9515,22.8461,22.9515,877068.0
2017-08-29 10:10:00,26.11,26.16,26.07,26.15,1003467.0,22.9515,22.9955,22.9164,22.9867,1003467.0
2017-08-29 10:20:00,26.15,26.18,26.12,26.16,748482.0,22.9867,23.0131,22.9603,22.9955,748482.0
2017-08-29 10:30:00,26.16,26.25,26.16,26.23,1126140.0,22.9955,23.0746,22.9955,23.057,1126140.0
2017-08-29 10:40:00,26.23,26.26,26.22,26.25,697614.0,23.057,23.0834,23.0482,23.0746,697614.0
2017-08-29 10:50:00,26.25,26.27,26.19,26.2,693603.0,23.0746,23.0922,23.0219,23.0307,693603.0
2017-08-29 11:00:00,26.2,26.21,26.16,26.2,364812.0,23.0307,23.0394,22.9955,23.0307,364812.0
2017-08-29 11:10:00,26.2,26.21,26.17,26.18,397263.0,23.0307,23.0394,23.0043,23.0131,397263.0
2017-08-29 11:20:00,26.18,26.18,26.15,26.17,387270.0,23.0131,23.0131,22.9867,23.0043,387270.0
2017-08-29 11:30:00,26.17,26.18,26.16,26.17,258879.0,23.0043,23.0131,22.9955,23.0043,258879.0
2017-08-29 11:40:00,26.17,26.18,26.16,26.16,187443.0,23.0043,23.0131,22.9955,22.9955,187443.0
2017-08-29 11:50:00,26.16,26.16,26.15,26.15,178710.0,22.9955,22.9955,22.9867,22.9867,178710.0
2017-08-29 12:00:00,26.15,26.2,26.15,26.2,289026.0,22.9867,23.0307,22.9867,23.0307,289026.0
2017-08-29 12:10:00,26.19,26.22,26.19,26.22,310725.0,23.0219,23.0482,23.0219,23.0482,310725.0
2017-08-29 12:20:00,26.21,26.24,26.2,26.23,507570.0,23.0394,23.0658,23.0307,23.057,507570.0
2017-08-29 12:30:00,26.23,26.26,26.22,26.22,401508.0,23.057,23.0834,23.0482,23.0482,401508.0
2017-08-29 12:40:00,26.22,26.22,26.21,26.21,233838.0,23.0482,23.0482,23.0394,23.0394,233838.0
2017-08-29 12:50:00,26.21,26.22,26.18,26.18,222939.0,23.0394,23.0482,23.0131,23.0131,222939.0
2017-08-29 13:00:00,26.19,26.19,26.17,26.18,244020.0,23.0219,23.0219,23.0043,23.0131,244020.0
2017-08-29 13:10:00,26.18,26.22,26.17,26.22,251745.0,23.0131,23.0482,23.0043,23.0482,251745.0
2017-08-29 13:20:00,26.21,26.22,26.2,26.21,301932.0,23.0394,23.0482,23.0307,23.0394,301932.0
2017-08-29 13:30:00,26.21,26.22,26.2,26.2,280332.0,23.0394,23.0482,23.0307,23.0307,280332.0
2017-08-29 13:40:00,26.2,26.22,26.19,26.22,261435.0,23.0307,23.0482,23.0219,23.0482,261435.0
2017-08-29 13:50:00,26.22,26.26,26.22,26.26,402549.0,23.0482,23.0834,23.0482,23.0834,402549.0
2017-08-29 14:00:00,26.26,26.26,26.23,26.25,333540.0,23.0834,23.0834,23.057,23.0746,333540.0
2017-08-29 14:10:00,26.25,26.26,26.25,26.25,335316.0,23.0746,23.0834,23.0746,23.0746,335316.0
2017-08-29 14:20:00,26.26,26.26,26.23,26.23,336789.0,23.0834,23.0834,23.057,23.057,336789.0
2017-08-29 14:30:00,26.23,26.24,26.22,26.22,235896.0,23.057,23.0658,23.0482,23.0482,235896.0
2017-08-29 14:40:00,26.23,26.24,26.22,26.23,374517.0,23.057,23.0658,23.0482,23.057,374517.0
2017-08-29 14:50:00,26.24,26.28,26.23,26.27,396660.0,23.0658,23.101,23.057,23.0922,396660.0
2017-08-29 15:00:00,26.27,26.31,26.27,26.31,479616.0,23.0922,23.1274,23.0922,23.1274,479616.0
2017-08-29 15:10:00,26.31,26.31,26.28,26.3,421749.0,23.1274,23.1274,23.101,23.1186,421749.0
2017-08-29 15:20:00,26.3,26.33,26.3,26.32,637752.0,23.1186,23.1449,23.1186,23.1361,637752.0
2017-08-29 15:30:00,26.32,26.33,26.28,26.28,401979.0,23.1361,23.1449,23.101,23.101,401979.0
2017-08-29 15:40:00,26.29,26.3,26.27,26.29,678438.0,23.1098,23.1186,23.0922,23.1098,678438.0
2017-08-29 15:50:00,26.29,26.3,26.25,26.27,1379967.0,23.1098,23.1186,23.0746,23.0922,1379967.0
2017-08-30 09:30:00,26.27,26.33,26.27,26.32,684696.0,23.0922,23.1449,23.0922,23.1361,684696.0
2017-08-30 09:40:00,26.32,26.37,26.3,26.34,536817.0,23.1361,23.1801,23.1186,23.1537,536817.0
2017-08-30 09:50:00,26.34,26.34,26.25,26.25,445356.0,23.1537,23.1537,23.0746,23.0746,445356.0
2017-08-30 10:00:00,26.25,26.25,26.19,26.2,387207.0,23.0746,23.0746,23.0219,23.0307,387207.0
2017-08-30 10:10:00,26.2,26.24,26.18,26.22,401070.0,23.0307,23.0658,23.0131,23.0482,401070.0
2017-08-30 10:20:00,26.22,26.22,26.2,26.22,434016.0,23.0482,23.0482,23.0307,23.0482,434016.0
2017-08-30 10:30:00,26.22,26.27,26.2,26.26,259131.0,23.0482,23.0922,23.0307,23.0834,259131.0
2017-08-30 10:40:00,26.26,26.28,26.25,26.27,331146.0,23.0834,23.101,23.0746,23.0922,331146.0
2017-08-30 10:50:00,26.27,26.31,26.26,26.29,353244.0,23.0922,23.1274,23.0834,23.1098,353244.0
2017-08-30 11:00:00,26.29,26.29,26.26,26.27,269562.0,23.1098,23.1098,23.0834,23.0922,269562.0
2017-08-30 11:10:00,26.27,26.3,26.27,26.29,249480.0,23.0922,23.1186,23.0922,23.1098,249480.0
2017-08-30 11:20:00,26.29,26.29,26.26,26.29,291858.0,23.1098,23.1098,23.0834,23.1098,291858.0
2017-08-30 11:30:00,26.29,26.32,26.29,26.32,334842.0,23.1098,23.1361,23.1098,23.1361,334842.0
2017-08-30 11:40:00,26.32,26.33,26.27,26.27,416517.0,23.1361,23.1449,23.0922,23.0922,416517.0
2017-08-30 11:50:00,26.27,26.28,26.23,26.25,263364.0,23.0922,23.101,23.057,23.0746,263364.0
2017-08-30 12:00:00,26.25,26.25,26.23,26.25,124971.0,23.0746,23.0746,23.057,23.0746,124971.0
2017-08-30 12:10:00,26.25,26.28,26.25,26.28,225144.0,23.0746,23.101,23.0746,23.101,225144.0
2017-08-30 12:20:00,26.27,26.28,26.22,26.23,263460.0,23.0922,23.101,23.0482,23.057,263460.0
2017-08-30 12:30:00,26.23,26.23,26.21,26.22,396651.0,23.057,23.057,23.0394,23.0482,396651.0
2017-08-30 12:40:00,26.22,26.22,26.19,26.21,474696.0,23.0482,23.0482,23.0219,23.0394,474696.0
2017-08-30 12:50:00,26.21,26.25,26.2,26.25,528204.0,23.0394,23.0746,23.0307,23.0746,528204.0
2017-08-30 13:00:00,26.25,26.27,26.24,26.26,560520.0,23.0746,23.0922,23.0658,23.0834,560520.0
2017-08-30 13:10:00,26.26,26.27,26.25,26.26,247359.0,23.0834,23.0922,23.0746,23.0834,247359.0
2017-08-30 13:20:00,26.27,26.29,26.26,26.28,217500.0,23.0922,23.1098,23.0834,23.101,217500.0
2017-08-30 13:30:00,26.28,26.3,26.28,26.28,241245.0,23.101,23.1186,23.101,23.101,241245.0
2017-08-30 13:40:00,26.28,26.29,26.26,26.28,236700.0,23.101,23.1098,23.0834,23.101,236700.0
2017-08-30 13:50:00,26.28,26.29,26.28,26.28,176397.0,23.101,23.1098,23.101,23.101,176397.0
2017-08-30 14:00:00,26.28,26.28,26.26,26.26,207060.0,23.101,23.101,23.0834,23.0834,207060.0
2017-08-30 14:10:00,26.26,26.27,26.25,26.26,145884.0,23.0834,23.0922,23.0746,23.0834,145884.0
2017-08-30 14:20:00,26.26,26.27,26.25,26.26,237969.0,23.0834,23.0922,23.0746,23.0834,237969.0
2017-08-30 14:30:00,26.26,26.27,26.25,26.27,165612.0,23.0834,23.0922,23.0746,23.0922,165612.0
2017-08-30 14:40:00,26.27,26.28,26.24,26.25,375177.0,23.0922,23.101,23.0658,23.0746,375177.0
2017-08-30 14:50:00,26.25,26.26,26.24,26.25,160785.0,23.0746,23.0834,23.0658,23.0746,160785.0
2017-08-30 15:00:00,26.25,26.26,26.24,26.24,265137.0,23.0746,23.0834,23.0658,23.0658,265137.0
2017-08-30 15:10:00,26.25,26.25,26.2,26.2,363300.0,23.0746,23.0746,23.0307,23.0307,363300.0
2017-08-30 15:20:00,26.2,26.22,26.2,26.21,405576.0,23.0307,23.0482,23.0307,23.0394,405576.0
2017-08-30 15:30:00,26.21,26.24,26.2,26.21,345249.0,23.0394,23.0658,23.0307,23.0394,345249.0
2017-08-30 15:40:00,26.2,26.22,26.19,26.21,612543.0,23.0307,23.0482,23.0219,23.0394,612543.0
2017-08-30 15:50:00,26.2,26.22,26.17,26.18,1387623.0,23.0307,23.0482,23.0043,23.0131,1387623.0
2017-08-31 09:30:00,26.2,26.25,26.16,26.16,808224.0,23.0307,23.0746,22.9955,22.9955,808224.0
2017-08-31 09:40:00,26.16,26.18,26.09,26.13,553407.0,22.9955,23.0131,22.934,22.9691,553407.0
2017-08-31 09:50:00,26.13,26.15,26.11,26.13,642123.0,22.9691,22.9867,22.9515,22.9691,642123.0
2017-08-31 10:00:00,26.13,26.17,26.13,26.17,589509.0,22.9691,23.0043,22.9691,23.0043,589509.0
2017-08-31 10:10:00,26.17,26.17,26.14,26.15,457110.0,23.0043,23.0043,22.9779,22.9867,457110.0
2017-08-31 10:20:00,26.15,26.19,26.14,26.19,301131.0,22.9867,23.0219,22.9779,23.0219,301131.0
2017-08-31 10:30:00,26.19,26.2,26.12,26.16,430281.0,23.0219,23.0307,22.9603,22.9955,430281.0
2017-08-31 10:40:00,26.16,26.19,26.15,26.15,404106.0,22.9955,23.0219,22.9867,22.9867,404106.0
2017-08-31 10:50:00,26.15,26.18,26.15,26.15,407898.0,22.9867,23.0131,22.9867,22.9867,407898.0
2017-08-31 11:00:00,26.15,26.18,26.15,26.16,329739.0,22.9867,23.0131,22.9867,22.9955,329739.0
2017-08-31 11:10:00,26.16,26.17,26.15,26.16,196293.0,22.9955,23.0043,22.9867,22.9955,196293.0
2017-08-31 11:20:00,26.16,26.17,26.12,26.12,331020.0,22.9955,23.0043,22.9603,22.9603,331020.0
2017-08-31 11:30:00,26.12,26.14,26.11,26.13,222579.0,22.9603,22.9779,22.9515,22.9691,222579.0
2017-08-31 11:40:00,26.14,26.17,26.14,26.16,237948.0,22.9779,23.0043,22.9779,22.9955,237948.0
2017-08-31 11:50:00,26.16,26.17,26.16,26.16,190278.0,22.9955,23.0043,22.9955,22.9955,190278.0
2017-08-31 12:00:00,26.16,26.17,26.15,26.16,201714.0,22.9955,23.0043,22.9867,22.9955,201714.0
2017-08-31 12:10:00,26.16,26.17,26.15,26.17,237756.0,22.9955,23.0043,22.9867,23.0043,237756.0
2017-08-31 12:20:00,26.17,26.17,26.15,26.15,502314.0,23.0043,23.0043,22.9867,22.9867,502314.0
2017-08-31 12:30:00,26.16,26.17,26.15,26.15,338874.0,22.9955,23.0043,22.9867,22.9867,338874.0
2017-08-31 12:40:00,26.15,26.15,26.11,26.13,429174.0,22.9867,22.9867,22.9515,22.9691,429174.0
2017-08-31 12:50:00,26.13,26.13,26.1,26.1,183258.0,22.9691,22.9691,22.9428,22.9428,183258.0
2017-08-31 13:00:00,26.1,26.11,26.08,26.11,351060.0,22.9428,22.9515,22.9252,22.9515,351060.0
2017-08-31 13:10:00,26.11,26.13,26.1,26.13,186798.0,22.9515,22.9691,22.9428,22.9691,186798.0
2017-08-31 13:20:00,26.13,26.14,26.12,26.13,240084.0,22.9691,22.9779,22.9603,22.9691,240084.0
2017-08-31 13:30:00,26.13,26.14,26.1,26.1,249150.0,22.9691,22.9779,22.9428,22.9428,249150.0
2017-08-31 13:40:00,26.1,26.11,26.08,26.09,319737.0,22.9428,22.9515,22.9252,22.934,319737.0
2017-08-31 13:50:00,26.08,26.1,26.08,26.09,268626.0,22.9252,22.9428,22.9252,22.934,268626.0
2017-08-31 14:00:00,26.09,26.09,26.06,26.08,878616.0,22.934,22.934,22.9076,22.9252,878616.0
2017-08-31 14:10:00,26.08,26.08,26.05,26.05,434826.0,22.9252,22.9252,22.8988,22.8988,434826.0
2017-08-31 14:20:00,26.05,26.07,26.04,26.05,414885.0,22.8988,22.9164,22.89,22.8988,414885.0
2017-08-31 14:30:00,26.05,26.08,26.04,26.08,413475.0,22.8988,22.9252,22.89,22.9252,413475.0
2017-08-31 14:40:00,26.08,26.09,26.06,26.08,343185.0,22.9252,22.934,22.9076,22.9252,343185.0
2017-08-31 14:50:00,26.08,26.09,26.08,26.09,463074.0,22.9252,22.934,22.9252,22.934,463074.0
2017-08-31 15:00:00,26.09,26.09,26.04,26.04,512265.0,22.934,22.934,22.89,22.89,512265.0
2017-08-31 15:10:00,26.04,26.05,26.02,26.03,516987.0,22.89,22.8988,22.8724,22.8812,516987.0
2017-08-31 15:20:00,26.02,26.04,26.02,26.04,576834.0,22.8724,22.89,22.8724,22.89,576834.0
2017-08-31 15:30:00,26.04,26.07,26.03,26.04,869760.0,22.89,22.9164,22.8812,22.89,869760.0
2017-08-31 15:40:00,26.04,26.06,26.03,26.05,716577.0,22.89,22.9076,22.8812,22.8988,716577.0
2017-08-31 15:50:00,26.05,26.06,26.02,26.02,2485992.0,22.8988,22.9076,22.8724,22.8724,2485992.0
2017-09-01 09:30:00,26.1,26.16,26.08,26.13,986631.0,22.9428,22.9955,22.9252,22.9691,986631.0
2017-09-01 09:40:00,26.13,26.17,26.11,26.14,639372.0,22.9691,23.0043,22.9515,22.9779,639372.0
2017-09-01 09:50:00,26.14,26.16,26.12,26.14,360018.0,22.9779,22.9955,22.9603,22.9779,360018.0
2017-09-01 10:00:00,26.14,26.16,26.13,26.14,393027.0,22.9779,22.9955,22.9691,22.9779,393027.0
2017-09-01 10:10:00,26.15,26.16,26.1,26.11,523950.0,22.9867,22.9955,22.9428,22.9515,523950.0
2017-09-01 10:20:00,26.11,26.12,26.09,26.1,504000.0,22.9515,22.9603,22.934,22.9428,504000.0
2017-09-01 10:30:00,26.1,26.12,26.09,26.11,395856.0,22.9428,22.9603,22.934,22.9515,395856.0
2017-09-01 10:40:00,26.11,26.14,26.11,26.14,335412.0,22.9515,22.9779,22.9515,22.9779,335412.0
2017-09-01 10:50:00,26.14,26.14,26.11,26.13,427665.0,22.9779,22.9779,22.9515,22.9691,427665.0
2017-09-01 11:00:00,26.13,26.14,26.12,26.13,223500.0,22.9691,22.9779,22.9603,22.9691,223500.0
2017-09-01 11:10:00,26.13,26.14,26.12,26.13,276492.0,22.9691,22.9779,22.9603,22.9691,276492.0
2017-09-01 11:20:00,26.13,26.14,26.12,26.13,244143.0,22.9691,22.9779,22.9603,22.9691,244143.0
2017-09-01 11:30:00,26.13,26.14,26.1,26.11,295623.0,22.9691,22.9779,22.9428,22.9515,295623.0
2017-09-01 11:40:00,26.11,26.12,26.1,26.11,305055.0,22.9515,22.9603,22.9428,22.9515,305055.0
2017-09-01 11:50:00,26.11,26.12,26.1,26.11,263121.0,22.9515,22.9603,22.9428,22.9515,263121.0
2017-09-01 12:00:00,26.11,26.12,26.08,26.09,356916.0,22.9515,22.9603,22.9252,22.934,356916.0
2017-09-01 12:10:00,26.09,26.1,26.08,26.09,188130.0,22.934,22.9428,22.9252,22.934,188130.0
2017-09-01 12:20:00,26.09,26.09,26.07,26.07,274500.0,22.934,22.934,22.9164,22.9164,274500.0
2017-09-01 12:30:00,26.07,26.08,26.07,26.08,196311.0,22.9164,22.9252,22.9164,22.9252,196311.0
2017-09-01 12:40:00,26.08,26.09,26.07,26.08,217545.0,22.9252,22.934,22.9164,22.9252,217545.0
2017-09-01 12:50:00,26.08,26.1,26.07,26.09,617031.0,22.9252,22.9428,22.9164,22.934,617031.0
2017-09-01 13:00:00,26.1,26.1,26.09,26.1,298923.0,22.9428,22.9428,22.934,22.9428,298923.0
2017-09-01 13:10:00,26.1,26.1,26.09,26.1,284079.0,22.9428,22.9428,22.934,22.9428,284079.0
2017-09-01 13:20:00,26.1,26.11,26.09,26.11,184752.0,22.9428,22.9515,22.934,22.9515,184752.0
2017-09-01 13:30:00,26.11,26.12,26.1,26.11,234690.0,22.9515,22.9603,22.9428,22.9515,234690.0
2017-09-01 13:40:00,26.11,26.12,26.1,26.12,307731.0,22.9515,22.9603,22.9428,22.9603,307731.0
2017-09-01 13:50:00,26.12,26.13,26.11,26.13,286434.0,22.9603,22.9691,22.9515,22.9691,286434.0
2017-09-01 14:00:00,26.13,26.13,26.11,26.11,356667.0,22.9691,22.9691,22.9515,22.9515,356667.0
2017-09-01 14:10:00,26.11,26.12,26.09,26.1,334707.0,22.9515,22.9603,22.934,22.9428,334707.0
2017-09-01 14:20:00,26.1,26.12,26.1,26.11,297999.0,22.9428,22.9603,22.9428,22.9515,297999.0
2017-09-01 14:30:00,26.11,26.13,26.11,26.13,448842.0,22.9515,22.9691,22.9515,22.9691,448842.0
2017-09-01 14:40:00,26.13,26.13,26.12,26.13,263025.0,22.9691,22.9691,22.9603,22.9691,263025.0
2017-09-01 14:50:00,26.13,26.14,26.12,26.13,274509.0,22.9691,22.9779,22.9603,22.9691,274509.0
2017-09-01 15:00:00,26.13,26.13,26.1,26.12,306429.0,22.9691,22.9691,22.9428,22.9603,306429.0
2017-09-01 15:10:00,26.12,26.16,26.12,26.16,749286.0,22.9603,22.9955,22.9603,22.9955,749286.0
2017-09-01 15:20:00,26.16,26.16,26.14,26.16,543783.0,22.9955,22.9955,22.9779,22.9955,543783.0
2017-09-01 15:30:00,26.16,26.16,26.12,26.13,536820.0,22.9955,22.9955,22.9603,22.9691,536820.0
2017-09-01 15:40:00,26.13,26.14,26.1,26.12,655587.0,22.9691,22.9779,22.9428,22.9603,655587.0
2017-09-01 15:50:00,26.12,26.13,26.1,26.12,1684794.0,22.9603,22.9691,22.9428,22.9603,1684794.0
2017-09-05 09:30:00,25.98,26.2,25.97,26.19,1985472.0,22.8373,23.0307,22.8285,23.0219,1985472.0
2017-09-05 09:40:00,26.19,26.32,26.18,26.25,972858.0,23.0219,23.1361,23.0131,23.0746,972858.0
2017-09-05 09:50:00,26.25,26.31,26.25,26.3,562716.0,23.0746,23.1274,23.0746,23.1186,562716.0
2017-09-05 10:00:00,26.3,26.33,26.27,26.33,735453.0,23.1186,23.1449,23.0922,23.1449,735453.0
2017-09-05 10:10:00,26.33,26.38,26.31,26.38,976788.0,23.1449,23.1889,23.1274,23.1889,976788.0
2017-09-05 10:20:00,26.38,26.4,26.33,26.4,1425855.0,23.1889,23.2065,23.1449,23.2065,1425855.0
2017-09-05 10:30:00,26.4,26.42,26.37,26.39,958662.0,23.2065,23.224,23.1801,23.1977,958662.0
2017-09-05 10:40:00,26.39,26.4,26.35,26.4,1265025.0,23.1977,23.2065,23.1625,23.2065,1265025.0
2017-09-05 10:50:00,26.4,26.46,26.39,26.46,708303.0,23.2065,23.2592,23.1977,23.2592,708303.0
2017-09-05 11:00:00,26.45,26.49,26.44,26.44,1052457.0,23.2504,23.2856,23.2416,23.2416,1052457.0
2017-09-05 11:10:00,26.45,26.46,26.37,26.38,916455.0,23.2504,23.2592,23.1801,23.1889,916455.0
2017-09-05 11:20:00,26.38,26.39,26.36,26.39,597828.0,23.1889,23.1977,23.1713,23.1977,597828.0
2017-09-05 11:30:00,26.39,26.45,26.39,26.45,463995.0,23.1977,23.2504,23.1977,23.2504,463995.0
2017-09-05 11:40:00,26.45,26.46,26.44,26.46,389859.0,23.2504,23.2592,23.2416,23.2592,389859.0
2017-09-05 11:50:00,26.46,26.48,26.46,26.47,464766.0,23.2592,23.2768,23.2592,23.268,464766.0
2017-09-05 12:00:00,26.47,26.47,26.37,26.38,627279.0,23.268,23.268,23.1801,23.1889,627279.0
2017-09-05 12:10:00,26.38,26.41,26.36,26.41,565482.0,23.1889,23.2153,23.1713,23.2153,565482.0
2017-09-05 12:20:00,26.41,26.45,26.41,26.43,491781.0,23.2153,23.2504,23.2153,23.2328,491781.0
2017-09-05 12:30:00,26.42,26.43,26.38,26.4,604086.0,23.224,23.2328,23.1889,23.2065,604086.0
2017-09-05 12:40:00,26.4,26.43,26.38,26.43,463674.0,23.2065,23.2328,23.1889,23.2328,463674.0
2017-09-05 12:50:00,26.43,26.44,26.41,26.43,475581.0,23.2328,23.2416,23.2153,23.2328,475581.0
2017-09-05 13:00:00,26.43,26.44,26.4,26.44,501495.0,23.2328,23.2416,23.2065,23.2416,501495.0
2017-09-05 13:10:00,26.44,26.46,26.42,26.46,444189.0,23.2416,23.2592,23.224,23.2592,444189.0
2017-09-05 13:20:00,26.46,26.49,26.46,26.48,507558.0,23.2592,23.2856,23.2592,23.2768,507558.0
2017-09-05 13:30:00,26.48,26.51,26.47,26.51,700773.0,23.2768,23.3032,23.268,23.3032,700773.0
2017-09-05 13:40:00,26.51,26.54,26.5,26.52,678498.0,23.3032,23.3295,23.2944,23.3119,678498.0
2017-09-05 13:50:00,26.52,26.53,26.49,26.5,597879.0,23.3119,23.3207,23.2856,23.2944,597879.0
2017-09-05 14:00:00,26.5,26.53,26.49,26.52,691527.0,23.2944,23.3207,23.2856,23.3119,691527.0
2017-09-05 14:10:00,26.52,26.54,26.49,26.51,607860.0,23.3119,23.3295,23.2856,23.3032,607860.0
2017-09-05 14:20:00,26.51,26.54,26.51,26.53,478887.0,23.3032,23.3295,23.3032,23.3207,478887.0
2017-09-05 14:30:00,26.53,26.54,26.51,26.53,441609.0,23.3207,23.3295,23.3032,23.3207,441609.0
2017-09-05 14:40:00,26.52,26.53,26.5,26.52,473892.0,23.3119,23.3207,23.2944,23.3119,473892.0
2017-09-05 14:50:00,26.52,26.53,26.51,26.52,356796.0,23.3119,23.3207,23.3032,23.3119,356796.0
2017-09-05 15:00:00,26.52,26.55,26.52,26.54,586212.0,23.3119,23.3383,23.3119,23.3295,586212.0
2017-09-05 15:10:00,26.55,26.58,26.54,26.57,707214.0,23.3383,23.3647,23.3295,23.3559,707214.0
2017-09-05 15:20:00,26.57,26.61,26.56,26.6,947859.0,23.3559,23.3911,23.3471,23.3823,947859.0
2017-09-05 15:30:00,26.6,26.63,26.57,26.59,1158180.0,23.3823,23.4086,23.3559,23.3735,1158180.0
2017-09-05 15:40:00,26.59,26.63,26.58,26.61,1232778.0,23.3735,23.4086,23.3647,23.3911,1232778.0
2017-09-05 15:50:00,26.62,26.62,26.57,26.61,2326083.0,23.3999,23.3999,23.3559,23.3911,2326083.0
2017-09-06 09:30:00,26.63,26.73,26.62,26.71,1573785.0,23.4086,23.4965,23.3999,23.479,1573785.0
2017-09-06 09:40:00,26.71,26.71,26.6,26.62,1086072.0,23.479,23.479,23.3823,23.3999,1086072.0
2017-09-06 09:50:00,26.62,26.65,26.57,26.57,561033.0,23.3999,23.4262,23.3559,23.3559,561033.0
2017-09-06 10:00:00,26.58,26.7,26.58,26.69,495402.0,23.3647,23.4702,23.3647,23.4614,495402.0
2017-09-06 10:10:00,26.69,26.76,26.69,26.72,561429.0,23.4614,23.5229,23.4614,23.4878,561429.0
2017-09-06 10:20:00,26.72,26.75,26.7,26.71,397830.0,23.4878,23.5141,23.4702,23.479,397830.0
2017-09-06 10:30:00,26.71,26.72,26.62,26.63,498180.0,23.479,23.4878,23.3999,23.4086,498180.0
2017-09-06 10:40:00,26.63,26.66,26.61,26.62,461025.0,23.4086,23.435,23.3911,23.3999,461025.0
2017-09-06 10:50:00,26.62,26.66,26.61,26.66,357090.0,23.3999,23.435,23.3911,23.435,357090.0
2017-09-06 11:00:00,26.66,26.67,26.63,26.64,299565.0,23.435,23.4438,23.4086,23.4174,299565.0
2017-09-06 11:10:00,26.64,26.67,26.64,26.67,367098.0,23.4174,23.4438,23.4174,23.4438,367098.0
2017-09-06 11:20:00,26.67,26.69,26.66,26.69,290166.0,23.4438,23.4614,23.435,23.4614,290166.0
2017-09-06 11:30:00,26.68,26.71,26.67,26.69,303534.0,23.4526,23.479,23.4438,23.4614,303534.0
2017-09-06 11:40:00,26.69,26.71,26.68,26.69,318309.0,23.4614,23.479,23.4526,23.4614,318309.0
2017-09-06 11:50:00,26.69,26.7,26.68,26.7,315933.0,23.4614,23.4702,23.4526,23.4702,315933.0
2017-09-06 12:00:00,26.7,26.7,26.67,26.67,288801.0,23.4702,23.4702,23.4438,23.4438,288801.0
2017-09-06 12:10:00,26.68,26.68,26.66,26.68,282009.0,23.4526,23.4526,23.435,23.4526,282009.0
2017-09-06 12:20:00,26.68,26.71,26.67,26.69,210477.0,23.4526,23.479,23.4438,23.4614,210477.0
2017-09-06 12:30:00,26.69,26.71,26.68,26.71,332169.0,23.4614,23.479,23.4526,23.479,332169.0
2017-09-06 12:40:00,26.7,26.73,26.7,26.73,315384.0,23.4702,23.4965,23.4702,23.4965,315384.0
2017-09-06 12:50:00,26.73,26.74,26.72,26.73,199497.0,23.4965,23.5053,23.4878,23.4965,199497.0
2017-09-06 13:00:00,26.73,26.74,26.72,26.72,269577.0,23.4965,23.5053,23.4878,23.4878,269577.0
2017-09-06 13:10:00,26.72,26.73,26.7,26.71,228393.0,23.4878,23.4965,23.4702,23.479,228393.0
2017-09-06 13:20:00,26.72,26.73,26.71,26.72,203592.0,23.4878,23.4965,23.479,23.4878,203592.0
2017-09-06 13:30:00,26.72,26.73,26.72,26.72,256827.0,23.4878,23.4965,23.4878,23.4878,256827.0
2017-09-06 13:40:00,26.72,26.73,26.7,26.71,330333.0,23.4878,23.4965,23.4702,23.479,330333.0
2017-09-06 13:50:00,26.71,26.71,26.65,26.66,458310.0,23.479,23.479,23.4262,23.435,458310.0
2017-09-06 14:00:00,26.66,26.69,26.66,26.69,261957.0,23.435,23.4614,23.435,23.4614,261957.0
2017-09-06 14:10:00,26.69,26.7,26.68,26.7,346611.0,23.4614,23.4702,23.4526,23.4702,346611.0
2017-09-06 14:20:00,26.71,26.74,26.7,26.74,375207.0,23.479,23.5053,23.4702,23.5053,375207.0
2017-09-06 14:30:00,26.73,26.74,26.72,26.73,417429.0,23.4965,23.5053,23.4878,23.4965,417429.0
2017-09-06 14:40:00,26.73,26.74,26.72,26.72,348396.0,23.4965,23.5053,23.4878,23.4878,348396.0
2017-09-06 14:50:00,26.72,26.74,26.71,26.74,413424.0,23.4878,23.5053,23.479,23.5053,413424.0
2017-09-06 15:00:00,26.74,26.78,26.74,26.76,468477.0,23.5053,23.5405,23.5053,23.5229,468477.0
2017-09-06 15:10:00,26.76,26.79,26.76,26.78,425871.0,23.5229,23.5493,23.5229,23.5405,425871.0
2017-09-06 15:20:00,26.78,26.8,26.77,26.79,468792.0,23.5405,23.5581,23.5317,23.5493,468792.0
2017-09-06 15:30:00,26.79,26.8,26.73,26.73,521052.0,23.5493,23.5581,23.4965,23.4965,521052.0
2017-09-06 15:40:00,26.73,26.75,26.72,26.72,771537.0,23.4965,23.5141,23.4878,23.4878,771537.0
2017-09-06 15:50:00,26.72,26.74,26.69,26.7,1896723.0,23.4878,23.5053,23.4614,23.4702,1896723.0
2017-09-07 09:30:00,26.77,26.83,26.7,26.8,623883.0,23.5317,23.5844,23.4702,23.5581,623883.0
2017-09-07 09:40:00,26.8,26.83,26.78,26.82,472185.0,23.5581,23.5844,23.5405,23.5757,472185.0
2017-09-07 09:50:00,26.82,26.83,26.8,26.81,281877.0,23.5757,23.5844,23.5581,23.5669,281877.0
2017-09-07 10:00:00,26.81,26.85,26.78,26.83,640233.0,23.5669,23.602,23.5405,23.5844,640233.0
2017-09-07 10:10:00,26.83,26.91,26.81,26.91,485250.0,23.5844,23.6548,23.5669,23.6548,485250.0
2017-09-07 10:20:00,26.91,26.92,26.84,26.85,330363.0,23.6548,23.6636,23.5932,23.602,330363.0
2017-09-07 10:30:00,26.85,26.88,26.85,26.86,255486.0,23.602,23.6284,23.602,23.6108,255486.0
2017-09-07 10:40:00,26.87,26.88,26.81,26.82,283359.0,23.6196,23.6284,23.5669,23.5757,283359.0
2017-09-07 10:50:00,26.83,26.83,26.79,26.79,295308.0,23.5844,23.5844,23.5493,23.5493,295308.0
2017-09-07 11:00:00,26.79,26.8,26.78,26.79,224178.0,23.5493,23.5581,23.5405,23.5493,224178.0
2017-09-07 11:10:00,26.79,26.8,26.77,26.79,225453.0,23.5493,23.5581,23.5317,23.5493,225453.0
2017-09-07 11:20:00,26.79,26.82,26.79,26.81,405858.0,23.5493,23.5757,23.5493,23.5669,405858.0
2017-09-07 11:30:00,26.81,26.82,26.79,26.81,282099.0,23.5669,23.5757,23.5493,23.5669,282099.0
2017-09-07 11:40:00,26.81,26.82,26.75,26.76,321933.0,23.5669,23.5757,23.5141,23.5229,321933.0
2017-09-07 11:50:00,26.77,26.79,26.74,26.74,676860.0,23.5317,23.5493,23.5053,23.5053,676860.0
2017-09-07 12:00:00,26.74,26.74,26.7,26.73,383943.0,23.5053,23.5053,23.4702,23.4965,383943.0
2017-09-07 12:10:00,26.73,26.77,26.72,26.77,235326.0,23.4965,23.5317,23.4878,23.5317,235326.0
2017-09-07 12:20:00,26.77,26.79,26.76,26.78,203424.0,23.5317,23.5493,23.5229,23.5405,203424.0
2017-09-07 12:30:00,26.78,26.79,26.72,26.72,262020.0,23.5405,23.5493,23.4878,23.4878,262020.0
2017-09-07 12:40:00,26.73,26.73,26.7,26.7,413103.0,23.4965,23.4965,23.4702,23.4702,413103.0
2017-09-07 12:50:00,26.7,26.72,26.7,26.71,238926.0,23.4702,23.4878,23.4702,23.479,238926.0
2017-09-07 13:00:00,26.71,26.73,26.7,26.72,179712.0,23.479,23.4965,23.4702,23.4878,179712.0
2017-09-07 13:10:00,26.72,26.72,26.69,26.7,378600.0,23.4878,23.4878,23.4614,23.4702,378600.0
2017-09-07 13:20:00,26.7,26.72,26.69,26.71,262863.0,23.4702,23.4878,23.4614,23.479,262863.0
2017-09-07 13:30:00,26.71,26.73,26.7,26.73,165711.0,23.479,23.4965,23.4702,23.4965,165711.0
2017-09-07 13:40:00,26.73,26.73,26.7,26.71,266280.0,23.4965,23.4965,23.4702,23.479,266280.0
2017-09-07 13:50:00,26.71,26.71,26.68,26.7,207894.0,23.479,23.479,23.4526,23.4702,207894.0
2017-09-07 14:00:00,26.7,26.72,26.69,26.71,277056.0,23.4702,23.4878,23.4614,23.479,277056.0
2017-09-07 14:10:00,26.71,26.74,26.71,26.74,266802.0,23.479,23.5053,23.479,23.5053,266802.0
2017-09-07 14:20:00,26.74,26.75,26.73,26.74,252855.0,23.5053,23.5141,23.4965,23.5053,252855.0
2017-09-07 14:30:00,26.74,26.74,26.7,26.71,268296.0,23.5053,23.5053,23.4702,23.479,268296.0
2017-09-07 14:40:00,26.71,26.72,26.69,26.7,252831.0,23.479,23.4878,23.4614,23.4702,252831.0
2017-09-07 14:50:00,26.7,26.74,26.69,26.73,270150.0,23.4702,23.5053,23.4614,23.4965,270150.0
2017-09-07 15:00:00,26.73,26.74,26.7,26.71,473895.0,23.4965,23.5053,23.4702,23.479,473895.0
2017-09-07 15:10:00,26.71,26.73,26.71,26.72,305751.0,23.479,23.4965,23.479,23.4878,305751.0
2017-09-07 15:20:00,26.72,26.72,26.67,26.68,592866.0,23.4878,23.4878,23.4438,23.4526,592866.0
2017-09-07 15:30:00,26.69,26.72,26.68,26.7,492429.0,23.4614,23.4878,23.4526,23.4702,492429.0
2017-09-07 15:40:00,26.71,26.75,26.69,26.74,714801.0,23.479,23.5141,23.4614,23.5053,714801.0
2017-09-07 15:50:00,26.74,26.74,26.69,26.71,1684197.0,23.5053,23.5053,23.4614,23.479,1684197.0
2017-09-08 09:30:00,26.58,26.61,26.52,26.57,695367.0,23.3647,23.3911,23.3119,23.3559,695367.0
2017-09-08 09:40:00,26.57,26.63,26.53,26.55,437349.0,23.3559,23.4086,23.3207,23.3383,437349.0
2017-09-08 09:50:00,26.55,26.59,26.51,26.54,438726.0,23.3383,23.3735,23.3032,23.3295,438726.0
2017-09-08 10:00:00,26.54,26.57,26.51,26.55,537657.0,23.3295,23.3559,23.3032,23.3383,537657.0
2017-09-08 10:10:00,26.54,26.57,26.52,26.54,445395.0,23.3295,23.3559,23.3119,23.3295,445395.0
2017-09-08 10:20:00,26.54,26.59,26.54,26.56,323640.0,23.3295,23.3735,23.3295,23.3471,323640.0
2017-09-08 10:30:00,26.56,26.57,26.5,26.51,565188.0,23.3471,23.3559,23.2944,23.3032,565188.0
2017-09-08 10:40:00,26.51,26.52,26.45,26.46,466980.0,23.3032,23.3119,23.2504,23.2592,466980.0
2017-09-08 10:50:00,26.45,26.47,26.44,26.46,418995.0,23.2504,23.268,23.2416,23.2592,418995.0
2017-09-08 11:00:00,26.46,26.49,26.45,26.45,492777.0,23.2592,23.2856,23.2504,23.2504,492777.0
2017-09-08 11:10:00,26.45,26.46,26.41,26.43,391311.0,23.2504,23.2592,23.2153,23.2328,391311.0
2017-09-08 11:20:00,26.44,26.44,26.36,26.41,579297.0,23.2416,23.2416,23.1713,23.2153,579297.0
2017-09-08 11:30:00,26.41,26.44,26.38,26.42,414996.0,23.2153,23.2416,23.1889,23.224,414996.0
2017-09-08 11:40:00,26.42,26.45,26.4,26.41,345528.0,23.224,23.2504,23.2065,23.2153,345528.0
2017-09-08 11:50:00,26.41,26.42,26.23,26.27,1216170.0,23.2153,23.224,23.057,23.0922,1216170.0
2017-09-08 12:00:00,26.28,26.28,25.91,26.03,3861180.0,23.101,23.101,22.7757,22.8812,3861180.0
2017-09-08 12:10:00,26.02,26.23,25.96,26.22,1494948.0,22.8724,23.057,22.8197,23.0482,1494948.0
2017-09-08 12:20:00,26.23,26.24,26.17,26.21,685971.0,23.057,23.0658,23.0043,23.0394,685971.0
2017-09-08 12:30:00,26.21,26.23,26.17,26.18,332334.0,23.0394,23.057,23.0043,23.0131,332334.0
2017-09-08 12:40:00,26.17,26.18,26.08,26.1,561429.0,23.0043,23.0131,22.9252,22.9428,561429.0
2017-09-08 12:50:00,26.1,26.18,26.09,26.15,428982.0,22.9428,23.0131,22.934,22.9867,428982.0
2017-09-08 13:00:00,26.16,26.2,26.14,26.19,345867.0,22.9955,23.0307,22.9779,23.0219,345867.0
2017-09-08 13:10:00,26.19,26.25,26.19,26.23,284781.0,23.0219,23.0746,23.0219,23.057,284781.0
2017-09-08 13:20:00,26.23,26.23,26.19,26.21,380922.0,23.057,23.057,23.0219,23.0394,380922.0
2017-09-08 13:30:00,26.21,26.24,26.21,26.24,266934.0,23.0394,23.0658,23.0394,23.0658,266934.0
2017-09-08 13:40:00,26.24,26.26,26.22,26.22,223590.0,23.0658,23.0834,23.0482,23.0482,223590.0
2017-09-08 13:50:00,26.23,26.24,26.17,26.18,337557.0,23.057,23.0658,23.0043,23.0131,337557.0
2017-09-08 14:00:00,26.18,26.19,26.16,26.17,351561.0,23.0131,23.0219,22.9955,23.0043,351561.0
2017-09-08 14:10:00,26.18,26.24,26.17,26.22,355719.0,23.0131,23.0658,23.0043,23.0482,355719.0
2017-09-08 14:20:00,26.22,26.28,26.22,26.28,400338.0,23.0482,23.101,23.0482,23.101,400338.0
2017-09-08 14:30:00,26.28,26.31,26.28,26.29,398142.0,23.101,23.1274,23.101,23.1098,398142.0
2017-09-08 14:40:00,26.3,26.33,26.29,26.31,340758.0,23.1186,23.1449,23.1098,23.1274,340758.0
2017-09-08 14:50:00,26.31,26.36,26.29,26.35,396960.0,23.1274,23.1713,23.1098,23.1625,396960.0
2017-09-08 15:00:00,26.35,26.38,26.33,26.38,501822.0,23.1625,23.1889,23.1449,23.1889,501822.0
2017-09-08 15:10:00,26.38,26.38,26.31,26.31,538941.0,23.1889,23.1889,23.1274,23.1274,538941.0
2017-09-08 15:20:00,26.31,26.37,26.31,26.37,468264.0,23.1274,23.1801,23.1274,23.1801,468264.0
2017-09-08 15:30:00,26.37,26.37,26.32,26.34,811584.0,23.1801,23.1801,23.1361,23.1537,811584.0
2017-09-08 15:40:00,26.34,26.37,26.29,26.29,786717.0,23.1537,23.1801,23.1098,23.1098,786717.0
2017-09-08 15:50:00,26.29,26.32,26.26,26.3,2389593.0,23.1098,23.1361,23.0834,23.1186,2389593.0
2017-09-11 09:30:00,26.38,26.45,26.3,26.32,919953.0,23.1889,23.2504,23.1186,23.1361,919953.0
2017-09-11 09:40:00,26.32,26.39,26.3,26.39,675684.0,23.1361,23.1977,23.1186,23.1977,675684.0
2017-09-11 09:50:00,26.39,26.39,26.3,26.3,636837.0,23.1977,23.1977,23.1186,23.1186,636837.0
2017-09-11 10:00:00,26.3,26.33,26.3,26.31,400920.0,23.1186,23.1449,23.1186,23.1274,400920.0
2017-09-11 10:10:00,26.31,26.32,26.22,26.22,586659.0,23.1274,23.1361,23.0482,23.0482,586659.0
2017-09-11 10:20:00,26.22,26.3,26.22,26.28,428742.0,23.0482,23.1186,23.0482,23.101,428742.0
2017-09-11 10:30:00,26.28,26.36,26.28,26.34,247551.0,23.101,23.1713,23.101,23.1537,247551.0
2017-09-11 10:40:00,26.34,26.36,26.33,26.36,201744.0,23.1537,23.1713,23.1449,23.1713,201744.0
2017-09-11 10:50:00,26.35,26.37,26.34,26.36,247548.0,23.1625,23.1801,23.1537,23.1713,247548.0
2017-09-11 11:00:00,26.36,26.37,26.35,26.36,245874.0,23.1713,23.1801,23.1625,23.1713,245874.0
2017-09-11 11:10:00,26.36,26.38,26.35,26.37,280476.0,23.1713,23.1889,23.1625,23.1801,280476.0
2017-09-11 11:20:00,26.37,26.39,26.36,26.38,294456.0,23.1801,23.1977,23.1713,23.1889,294456.0
2017-09-11 11:30:00,26.38,26.38,26.36,26.36,246045.0,23.1889,23.1889,23.1713,23.1713,246045.0
2017-09-11 11:40:00,26.36,26.39,26.35,26.38,190428.0,23.1713,23.1977,23.1625,23.1889,190428.0
2017-09-11 11:50:00,26.38,26.41,26.38,26.4,203028.0,23.1889,23.2153,23.1889,23.2065,203028.0
2017-09-11 12:00:00,26.4,26.42,26.4,26.42,290004.0,23.2065,23.224,23.2065,23.224,290004.0
2017-09-11 12:10:00,26.41,26.43,26.4,26.43,120309.0,23.2153,23.2328,23.2065,23.2328,120309.0
2017-09-11 12:20:00,26.43,26.43,26.41,26.41,148008.0,23.2328,23.2328,23.2153,23.2153,148008.0
2017-09-11 12:30:00,26.41,26.42,26.39,26.4,175392.0,23.2153,23.224,23.1977,23.2065,175392.0
2017-09-11 12:40:00,26.4,26.41,26.38,26.4,170865.0,23.2065,23.2153,23.1889,23.2065,170865.0
2017-09-11 12:50:00,26.4,26.41,26.39,26.4,169848.0,23.2065,23.2153,23.1977,23.2065,169848.0
2017-09-11 13:00:00,26.4,26.41,26.39,26.4,162249.0,23.2065,23.2153,23.1977,23.2065,162249.0
2017-09-11 13:10:00,26.4,26.41,26.39,26.39,155334.0,23.2065,23.2153,23.1977,23.1977,155334.0
2017-09-11 13:20:00,26.39,26.41,26.39,26.4,253212.0,23.1977,23.2153,23.1977,23.2065,253212.0
2017-09-11 13:30:00,26.39,26.4,26.39,26.39,132105.0,23.1977,23.2065,23.1977,23.1977,132105.0
2017-09-11 13:40:00,26.39,26.41,26.39,26.4,139788.0,23.1977,23.2153,23.1977,23.2065,139788.0
2017-09-11 13:50:00,26.4,26.42,26.4,26.41,286314.0,23.2065,23.224,23.2065,23.2153,286314.0
2017-09-11 14:00:00,26.41,26.42,26.38,26.4,377265.0,23.2153,23.224,23.1889,23.2065,377265.0
2017-09-11 14:10:00,26.4,26.41,26.38,26.39,201717.0,23.2065,23.2153,23.1889,23.1977,201717.0
2017-09-11 14:20:00,26.39,26.39,26.37,26.39,229746.0,23.1977,23.1977,23.1801,23.1977,229746.0
2017-09-11 14:30:00,26.39,26.4,26.38,26.4,213666.0,23.1977,23.2065,23.1889,23.2065,213666.0
2017-09-11 14:40:00,26.4,26.41,26.39,26.39,403323.0,23.2065,23.2153,23.1977,23.1977,403323.0
2017-09-11 14:50:00,26.39,26.39,26.36,26.36,263838.0,23.1977,23.1977,23.1713,23.1713,263838.0
2017-09-11 15:00:00,26.36,26.38,26.34,26.35,449421.0,23.1713,23.1889,23.1537,23.1625,449421.0
2017-09-11 15:10:00,26.35,26.35,26.34,26.34,332451.0,23.1625,23.1625,23.1537,23.1537,332451.0
2017-09-11 15:20:00,26.35,26.36,26.34,26.35,329187.0,23.1625,23.1713,23.1537,23.1625,329187.0
2017-09-11 15:30:00,26.36,26.36,26.32,26.35,534672.0,23.1713,23.1713,23.1361,23.1625,534672.0
2017-09-11 15:40:00,26.35,26.36,26.34,26.35,601452.0,23.1625,23.1713,23.1537,23.1625,601452.0
2017-09-11 15:50:00,26.35,26.38,26.33,26.36,1448304.0,23.1625,23.1889,23.1449,23.1713,1448304.0
2017-09-12 09:30:00,26.43,26.45,26.39,26.43,686649.0,23.2328,23.2504,23.1977,23.2328,686649.0
2017-09-12 09:40:00,26.44,26.45,26.42,26.44,466515.0,23.2416,23.2504,23.224,23.2416,466515.0
2017-09-12 09:50:00,26.43,26.47,26.42,26.45,297432.0,23.2328,23.268,23.224,23.2504,297432.0
2017-09-12 10:00:00,26.44,26.48,26.43,26.48,529635.0,23.2416,23.2768,23.2328,23.2768,529635.0
2017-09-12 10:10:00,26.48,26.48,26.43,26.43,308004.0,23.2768,23.2768,23.2328,23.2328,308004.0
2017-09-12 10:20:00,26.43,26.47,26.43,26.45,342558.0,23.2328,23.268,23.2328,23.2504,342558.0
2017-09-12 10:30:00,26.45,26.46,26.44,26.44,319161.0,23.2504,23.2592,23.2416,23.2416,319161.0
2017-09-12 10:40:00,26.44,26.46,26.43,26.45,235335.0,23.2416,23.2592,23.2328,23.2504,235335.0
2017-09-12 10:50:00,26.45,26.46,26.42,26.44,352776.0,23.2504,23.2592,23.224,23.2416,352776.0
2017-09-12 11:00:00,26.44,26.46,26.42,26.46,265425.0,23.2416,23.2592,23.224,23.2592,265425.0
2017-09-12 11:10:00,26.47,26.49,26.44,26.45,297672.0,23.268,23.2856,23.2416,23.2504,297672.0
2017-09-12 11:20:00,26.45,26.46,26.43,26.44,233967.0,23.2504,23.2592,23.2328,23.2416,233967.0
2017-09-12 11:30:00,26.44,26.46,26.44,26.44,279876.0,23.2416,23.2592,23.2416,23.2416,279876.0
2017-09-12 11:40:00,26.44,26.48,26.44,26.47,374613.0,23.2416,23.2768,23.2416,23.268,374613.0
2017-09-12 11:50:00,26.47,26.47,26.43,26.46,434163.0,23.268,23.268,23.2328,23.2592,434163.0
2017-09-12 12:00:00,26.46,26.54,26.45,26.54,397587.0,23.2592,23.3295,23.2504,23.3295,397587.0
2017-09-12 12:10:00,26.54,26.56,26.52,26.56,212853.0,23.3295,23.3471,23.3119,23.3471,212853.0
2017-09-12 12:20:00,26.55,26.59,26.55,26.58,314211.0,23.3383,23.3735,23.3383,23.3647,314211.0
2017-09-12 12:30:00,26.58,26.62,26.58,26.61,359139.0,23.3647,23.3999,23.3647,23.3911,359139.0
2017-09-12 12:40:00,26.62,26.64,26.58,26.59,484473.0,23.3999,23.4174,23.3647,23.3735,484473.0
2017-09-12 12:50:00,26.59,26.59,26.53,26.56,299904.0,23.3735,23.3735,23.3207,23.3471,299904.0
2017-09-12 13:00:00,26.56,26.57,26.54,26.57,191535.0,23.3471,23.3559,23.3295,23.3559,191535.0
2017-09-12 13:10:00,26.57,26.57,26.54,26.56,176358.0,23.3559,23.3559,23.3295,23.3471,176358.0
2017-09-12 13:20:00,26.56,26.57,26.55,26.56,178668.0,23.3471,23.3559,23.3383,23.3471,178668.0
2017-09-12 13:30:00,26.56,26.57,26.51,26.53,284424.0,23.3471,23.3559,23.3032,23.3207,284424.0
2017-09-12 13:40:00,26.53,26.56,26.52,26.54,292794.0,23.3207,23.3471,23.3119,23.3295,292794.0
2017-09-12 13:50:00,26.54,26.55,26.53,26.54,259641.0,23.3295,23.3383,23.3207,23.3295,259641.0
2017-09-12 14:00:00,26.54,26.54,26.49,26.5,248130.0,23.3295,23.3295,23.2856,23.2944,248130.0
2017-09-12 14:10:00,26.5,26.51,26.47,26.48,433251.0,23.2944,23.3032,23.268,23.2768,433251.0
2017-09-12 14:20:00,26.48,26.51,26.48,26.5,214149.0,23.2768,23.3032,23.2768,23.2944,214149.0
2017-09-12 14:30:00,26.5,26.52,26.49,26.51,312246.0,23.2944,23.3119,23.2856,23.3032,312246.0
2017-09-12 14:40:00,26.51,26.53,26.5,26.53,523707.0,23.3032,23.3207,23.2944,23.3207,523707.0
2017-09-12 14:50:00,26.53,26.54,26.51,26.52,297087.0,23.3207,23.3295,23.3032,23.3119,297087.0
2017-09-12 15:00:00,26.52,26.53,26.51,26.53,271968.0,23.3119,23.3207,23.3032,23.3207,271968.0
2017-09-12 15:10:00,26.53,26.56,26.53,26.56,370158.0,23.3207,23.3471,23.3207,23.3471,370158.0
2017-09-12 15:20:00,26.56,26.56,26.54,26.54,423540.0,23.3471,23.3471,23.3295,23.3295,423540.0
2017-09-12 15:30:00,26.54,26.55,26.52,26.55,442899.0,23.3295,23.3383,23.3119,23.3383,442899.0
2017-09-12 15:40:00,26.55,26.56,26.53,26.54,729864.0,23.3383,23.3471,23.3207,23.3295,729864.0
2017-09-12 15:50:00,26.54,26.55,26.52,26.55,1249506.0,23.3295,23.3383,23.3119,23.3383,1249506.0
2017-09-13 09:30:00,26.54,26.7,26.53,26.66,994320.0,23.3295,23.4702,23.3207,23.435,994320.0
2017-09-13 09:40:00,26.66,26.68,26.63,26.68,992346.0,23.435,23.4526,23.4086,23.4526,992346.0
2017-09-13 09:50:00,26.68,26.74,26.67,26.72,625374.0,23.4526,23.5053,23.4438,23.4878,625374.0
2017-09-13 10:00:00,26.72,26.79,26.69,26.78,758007.0,23.4878,23.5493,23.4614,23.5405,758007.0
2017-09-13 10:10:00,26.78,26.86,26.76,26.85,932073.0,23.5405,23.6108,23.5229,23.602,932073.0
2017-09-13 10:20:00,26.85,26.89,26.84,26.88,1018134.0,23.602,23.6372,23.5932,23.6284,1018134.0
2017-09-13 10:30:00,26.88,26.89,26.81,26.85,679878.0,23.6284,23.6372,23.5669,23.602,679878.0
2017-09-13 10:40:00,26.85,26.88,26.82,26.83,414969.0,23.602,23.6284,23.5757,23.5844,414969.0
2017-09-13 10:50:00,26.83,26.83,26.77,26.8,532734.0,23.5844,23.5844,23.5317,23.5581,532734.0
2017-09-13 11:00:00,26.8,26.83,26.78,26.8,383025.0,23.5581,23.5844,23.5405,23.5581,383025.0
2017-09-13 11:10:00,26.8,26.81,26.75,26.75,336204.0,23.5581,23.5669,23.5141,23.5141,336204.0
2017-09-13 11:20:00,26.75,26.76,26.71,26.76,431922.0,23.5141,23.5229,23.479,23.5229,431922.0
2017-09-13 11:30:00,26.76,26.78,26.75,26.77,347289.0,23.5229,23.5405,23.5141,23.5317,347289.0
2017-09-13 11:40:00,26.77,26.79,26.75,26.78,311931.0,23.5317,23.5493,23.5141,23.5405,311931.0
2017-09-13 11:50:00,26.78,26.83,26.78,26.82,400749.0,23.5405,23.5844,23.5405,23.5757,400749.0
2017-09-13 12:00:00,26.82,26.83,26.8,26.81,285594.0,23.5757,23.5844,23.5581,23.5669,285594.0
2017-09-13 12:10:00,26.81,26.84,26.8,26.8,273522.0,23.5669,23.5932,23.5581,23.5581,273522.0
2017-09-13 12:20:00,26.81,26.81,26.75,26.75,474768.0,23.5669,23.5669,23.5141,23.5141,474768.0
2017-09-13 12:30:00,26.75,26.78,26.73,26.75,365811.0,23.5141,23.5405,23.4965,23.5141,365811.0
2017-09-13 12:40:00,26.76,26.78,26.74,26.78,353457.0,23.5229,23.5405,23.5053,23.5405,353457.0
2017-09-13 12:50:00,26.78,26.78,26.71,26.71,352554.0,23.5405,23.5405,23.479,23.479,352554.0
2017-09-13 13:00:00,26.71,26.72,26.67,26.7,431364.0,23.479,23.4878,23.4438,23.4702,431364.0
2017-09-13 13:10:00,26.7,26.73,26.69,26.71,343734.0,23.4702,23.4965,23.4614,23.479,343734.0
2017-09-13 13:20:00,26.71,26.72,26.7,26.72,216615.0,23.479,23.4878,23.4702,23.4878,216615.0
2017-09-13 13:30:00,26.72,26.73,26.68,26.69,324858.0,23.4878,23.4965,23.4526,23.4614,324858.0
2017-09-13 13:40:00,26.69,26.71,26.67,26.68,347994.0,23.4614,23.479,23.4438,23.4526,347994.0
2017-09-13 13:50:00,26.68,26.69,26.64,26.67,450189.0,23.4526,23.4614,23.4174,23.4438,450189.0
2017-09-13 14:00:00,26.67,26.72,26.66,26.72,384891.0,23.4438,23.4878,23.435,23.4878,384891.0
2017-09-13 14:10:00,26.72,26.72,26.7,26.7,296538.0,23.4878,23.4878,23.4702,23.4702,296538.0
2017-09-13 14:20:00,26.7,26.71,26.7,26.7,411903.0,23.4702,23.479,23.4702,23.4702,411903.0
2017-09-13 14:30:00,26.7,26.71,26.67,26.68,567765.0,23.4702,23.479,23.4438,23.4526,567765.0
2017-09-13 14:40:00,26.68,26.68,26.63,26.67,537033.0,23.4526,23.4526,23.4086,23.4438,537033.0
2017-09-13 14:50:00,26.67,26.67,26.61,26.62,873717.0,23.4438,23.4438,23.3911,23.3999,873717.0
2017-09-13 15:00:00,26.62,26.64,26.6,26.62,539280.0,23.3999,23.4174,23.3823,23.3999,539280.0
2017-09-13 15:10:00,26.62,26.64,26.61,26.64,452943.0,23.3999,23.4174,23.3911,23.4174,452943.0
2017-09-13 15:20:00,26.64,26.65,26.62,26.64,507171.0,23.4174,23.4262,23.3999,23.4174,507171.0
2017-09-13 15:30:00,26.65,26.66,26.63,26.63,793929.0,23.4262,23.435,23.4086,23.4086,793929.0
2017-09-13 15:40:00,26.63,26.64,26.58,26.62,1300881.0,23.4086,23.4174,23.3647,23.3999,1300881.0
2017-09-13 15:50:00,26.62,26.64,26.59,26.62,2451951.0,23.3999,23.4174,23.3735,23.3999,2451951.0
2017-09-14 09:30:00,26.6,26.61,26.51,26.53,718047.0,23.3823,23.3911,23.3032,23.3207,718047.0
2017-09-14 09:40:00,26.53,26.55,26.43,26.48,967860.0,23.3207,23.3383,23.2328,23.2768,967860.0
2017-09-14 09:50:00,26.49,26.5,26.41,26.41,479217.0,23.2856,23.2944,23.2153,23.2153,479217.0
2017-09-14 10:00:00,26.42,26.47,26.42,26.47,424074.0,23.224,23.268,23.224,23.268,424074.0
2017-09-14 10:10:00,26.47,26.49,26.45,26.47,361653.0,23.268,23.2856,23.2504,23.268,361653.0
2017-09-14 10:20:00,26.47,26.49,26.46,26.46,339954.0,23.268,23.2856,23.2592,23.2592,339954.0
2017-09-14 10:30:00,26.46,26.49,26.46,26.47,291651.0,23.2592,23.2856,23.2592,23.268,291651.0
2017-09-14 10:40:00,26.48,26.48,26.44,26.47,284580.0,23.2768,23.2768,23.2416,23.268,284580.0
2017-09-14 10:50:00,26.47,26.47,26.44,26.45,276624.0,23.268,23.268,23.2416,23.2504,276624.0
2017-09-14 11:00:00,26.45,26.45,26.4,26.42,274026.0,23.2504,23.2504,23.2065,23.224,274026.0
2017-09-14 11:10:00,26.42,26.49,26.42,26.46,347181.0,23.224,23.2856,23.224,23.2592,347181.0
2017-09-14 11:20:00,26.46,26.49,26.44,26.46,373374.0,23.2592,23.2856,23.2416,23.2592,373374.0
2017-09-14 11:30:00,26.46,26.49,26.45,26.48,267213.0,23.2592,23.2856,23.2504,23.2768,267213.0
2017-09-14 11:40:00,26.48,26.51,26.48,26.48,355041.0,23.2768,23.3032,23.2768,23.2768,355041.0
2017-09-14 11:50:00,26.48,26.49,26.46,26.47,257055.0,23.2768,23.2856,23.2592,23.268,257055.0
2017-09-14 12:00:00,26.47,26.48,26.45,26.46,219339.0,23.268,23.2768,23.2504,23.2592,219339.0
2017-09-14 12:10:00,26.46,26.48,26.45,26.48,276483.0,23.2592,23.2768,23.2504,23.2768,276483.0
2017-09-14 12:20:00,26.48,26.51,26.47,26.51,257943.0,23.2768,23.3032,23.268,23.3032,257943.0
2017-09-14 12:30:00,26.5,26.5,26.48,26.5,151284.0,23.2944,23.2944,23.2768,23.2944,151284.0
2017-09-14 12:40:00,26.49,26.51,26.48,26.5,229119.0,23.2856,23.3032,23.2768,23.2944,229119.0
2017-09-14 12:50:00,26.5,26.51,26.48,26.5,244506.0,23.2944,23.3032,23.2768,23.2944,244506.0
2017-09-14 13:00:00,26.5,26.5,26.49,26.5,199617.0,23.2944,23.2944,23.2856,23.2944,199617.0
2017-09-14 13:10:00,26.49,26.53,26.49,26.53,234498.0,23.2856,23.3207,23.2856,23.3207,234498.0
2017-09-14 13:20:00,26.53,26.57,26.52,26.56,319620.0,23.3207,23.3559,23.3119,23.3471,319620.0
2017-09-14 13:30:00,26.56,26.56,26.53,26.53,226542.0,23.3471,23.3471,23.3207,23.3207,226542.0
2017-09-14 13:40:00,26.53,26.56,26.53,26.54,224205.0,23.3207,23.3471,23.3207,23.3295,224205.0
2017-09-14 13:50:00,26.54,26.56,26.53,26.56,202062.0,23.3295,23.3471,23.3207,23.3471,202062.0
2017-09-14 14:00:00,26.56,26.58,26.54,26.58,270240.0,23.3471,23.3647,23.3295,23.3647,270240.0
2017-09-14 14:10:00,26.58,26.61,26.57,26.58,301356.0,23.3647,23.3911,23.3559,23.3647,301356.0
2017-09-14 14:20:00,26.58,26.59,26.56,26.57,357705.0,23.3647,23.3735,23.3471,23.3559,357705.0
2017-09-14 14:30:00,26.57,26.58,26.55,26.55,263895.0,23.3559,23.3647,23.3383,23.3383,263895.0
2017-09-14 14:40:00,26.55,26.58,26.55,26.58,236079.0,23.3383,23.3647,23.3383,23.3647,236079.0
2017-09-14 14:50:00,26.58,26.59,26.56,26.56,366426.0,23.3647,23.3735,23.3471,23.3471,366426.0
2017-09-14 15:00:00,26.55,26.56,26.55,26.56,216759.0,23.3383,23.3471,23.3383,23.3471,216759.0
2017-09-14 15:10:00,26.56,26.57,26.54,26.55,327477.0,23.3471,23.3559,23.3295,23.3383,327477.0
2017-09-14 15:20:00,26.55,26.56,26.54,26.56,298584.0,23.3383,23.3471,23.3295,23.3471,298584.0
2017-09-14 15:30:00,26.56,26.61,26.55,26.6,690300.0,23.3471,23.3911,23.3383,23.3823,690300.0
2017-09-14 15:40:00,26.61,26.61,26.56,26.58,743049.0,23.3911,23.3911,23.3471,23.3647,743049.0
2017-09-14 15:50:00,26.58,26.59,26.55,26.57,2236251.0,23.3647,23.3735,23.3383,23.3559,2236251.0
2017-09-15 09:30:00,26.6,26.66,26.42,26.64,6529539.0,23.3823,23.435,23.224,23.4174,6529539.0
2017-09-15 09:40:00,26.64,26.73,26.64,26.7,525924.0,23.4174,23.4965,23.4174,23.4702,525924.0
2017-09-15 09:50:00,26.7,26.73,26.7,26.72,532458.0,23.4702,23.4965,23.4702,23.4878,532458.0
2017-09-15 10:00:00,26.72,26.75,26.67,26.67,498903.0,23.4878,23.5141,23.4438,23.4438,498903.0
2017-09-15 10:10:00,26.68,26.68,26.64,26.65,925239.0,23.4526,23.4526,23.4174,23.4262,925239.0
2017-09-15 10:20:00,26.65,26.67,26.64,26.66,260514.0,23.4262,23.4438,23.4174,23.435,260514.0
2017-09-15 10:30:00,26.66,26.68,26.65,26.67,233244.0,23.435,23.4526,23.4262,23.4438,233244.0
2017-09-15 10:40:00,26.67,26.68,26.66,26.66,222546.0,23.4438,23.4526,23.435,23.435,222546.0
2017-09-15 10:50:00,26.66,26.67,26.65,26.67,207807.0,23.435,23.4438,23.4262,23.4438,207807.0
2017-09-15 11:00:00,26.67,26.67,26.65,26.67,172728.0,23.4438,23.4438,23.4262,23.4438,172728.0
2017-09-15 11:10:00,26.67,26.68,26.66,26.68,243618.0,23.4438,23.4526,23.435,23.4526,243618.0
2017-09-15 11:20:00,26.68,26.7,26.67,26.69,193323.0,23.4526,23.4702,23.4438,23.4614,193323.0
2017-09-15 11:30:00,26.69,26.7,26.68,26.68,234189.0,23.4614,23.4702,23.4526,23.4526,234189.0
2017-09-15 11:40:00,26.68,26.68,26.67,26.67,188157.0,23.4526,23.4526,23.4438,23.4438,188157.0
2017-09-15 11:50:00,26.68,26.71,26.67,26.71,203151.0,23.4526,23.479,23.4438,23.479,203151.0
2017-09-15 12:00:00,26.71,26.71,26.69,26.7,234093.0,23.479,23.479,23.4614,23.4702,234093.0
2017-09-15 12:10:00,26.7,26.71,26.69,26.7,454548.0,23.4702,23.479,23.4614,23.4702,454548.0
2017-09-15 12:20:00,26.7,26.71,26.69,26.7,335226.0,23.4702,23.479,23.4614,23.4702,335226.0
2017-09-15 12:30:00,26.7,26.71,26.68,26.68,158070.0,23.4702,23.479,23.4526,23.4526,158070.0
2017-09-15 12:40:00,26.68,26.69,26.67,26.68,244275.0,23.4526,23.4614,23.4438,23.4526,244275.0
2017-09-15 12:50:00,26.69,26.69,26.68,26.68,163479.0,23.4614,23.4614,23.4526,23.4526,163479.0
2017-09-15 13:00:00,26.68,26.69,26.67,26.68,316203.0,23.4526,23.4614,23.4438,23.4526,316203.0
2017-09-15 13:10:00,26.68,26.69,26.68,26.68,200409.0,23.4526,23.4614,23.4526,23.4526,200409.0
2017-09-15 13:20:00,26.68,26.68,26.65,26.68,177801.0,23.4526,23.4526,23.4262,23.4526,177801.0
2017-09-15 13:30:00,26.68,26.69,26.67,26.69,186003.0,23.4526,23.4614,23.4438,23.4614,186003.0
2017-09-15 13:40:00,26.69,26.7,26.68,26.7,270720.0,23.4614,23.4702,23.4526,23.4702,270720.0
2017-09-15 13:50:00,26.7,26.71,26.7,26.71,255294.0,23.4702,23.479,23.4702,23.479,255294.0
2017-09-15 14:00:00,26.71,26.72,26.7,26.72,273249.0,23.479,23.4878,23.4702,23.4878,273249.0
2017-09-15 14:10:00,26.72,26.72,26.69,26.69,265248.0,23.4878,23.4878,23.4614,23.4614,265248.0
2017-09-15 14:20:00,26.69,26.71,26.68,26.71,214725.0,23.4614,23.479,23.4526,23.479,214725.0
2017-09-15 14:30:00,26.71,26.71,26.7,26.7,144315.0,23.479,23.479,23.4702,23.4702,144315.0
2017-09-15 14:40:00,26.7,26.73,26.7,26.73,377937.0,23.4702,23.4965,23.4702,23.4965,377937.0
2017-09-15 14:50:00,26.73,26.75,26.71,26.72,410532.0,23.4965,23.5141,23.479,23.4878,410532.0
2017-09-15 15:00:00,26.72,26.73,26.71,26.72,352134.0,23.4878,23.4965,23.479,23.4878,352134.0
2017-09-15 15:10:00,26.72,26.73,26.71,26.72,396747.0,23.4878,23.4965,23.479,23.4878,396747.0
2017-09-15 15:20:00,26.72,26.72,26.7,26.71,442623.0,23.4878,23.4878,23.4702,23.479,442623.0
2017-09-15 15:30:00,26.71,26.72,26.69,26.7,659478.0,23.479,23.4878,23.4614,23.4702,659478.0
2017-09-15 15:40:00,26.7,26.73,26.65,26.71,2152629.0,23.4702,23.4965,23.4262,23.479,2152629.0
2017-09-15 15:50:00,26.71,26.92,26.7,26.78,4613625.0,23.479,23.6636,23.4702,23.5405,4613625.0
2017-09-18 09:30:00,26.74,26.82,26.74,26.82,750471.0,23.5053,23.5757,23.5053,23.5757,750471.0
2017-09-18 09:40:00,26.82,26.99,26.82,26.98,530664.0,23.5757,23.7251,23.5757,23.7163,530664.0
2017-09-18 09:50:00,26.99,27.04,26.96,27.01,994431.0,23.7251,23.769,23.6987,23.7427,994431.0
2017-09-18 10:00:00,27.01,27.01,26.94,26.95,552936.0,23.7427,23.7427,23.6811,23.6899,552936.0
2017-09-18 10:10:00,26.95,26.95,26.9,26.92,515289.0,23.6899,23.6899,23.646,23.6636,515289.0
2017-09-18 10:20:00,26.92,26.95,26.92,26.95,394452.0,23.6636,23.6899,23.6636,23.6899,394452.0
2017-09-18 10:30:00,26.94,26.99,26.92,26.99,321792.0,23.6811,23.7251,23.6636,23.7251,321792.0
2017-09-18 10:40:00,26.99,27.03,26.98,26.98,491445.0,23.7251,23.7603,23.7163,23.7163,491445.0
2017-09-18 10:50:00,26.98,27.0,26.96,26.98,272811.0,23.7163,23.7339,23.6987,23.7163,272811.0
2017-09-18 11:00:00,26.98,26.99,26.94,26.97,300837.0,23.7163,23.7251,23.6811,23.7075,300837.0
2017-09-18 11:10:00,26.97,26.97,26.94,26.94,193893.0,23.7075,23.7075,23.6811,23.6811,193893.0
2017-09-18 11:20:00,26.93,27.01,26.92,27.01,288960.0,23.6724,23.7427,23.6636,23.7427,288960.0
2017-09-18 11:30:00,27.0,27.0,26.93,26.94,254259.0,23.7339,23.7339,23.6724,23.6811,254259.0
2017-09-18 11:40:00,26.94,26.95,26.93,26.94,199263.0,23.6811,23.6899,23.6724,23.6811,199263.0
2017-09-18 11:50:00,26.94,26.96,26.94,26.95,277146.0,23.6811,23.6987,23.6811,23.6899,277146.0
2017-09-18 12:00:00,26.95,26.97,26.93,26.93,275565.0,23.6899,23.7075,23.6724,23.6724,275565.0
2017-09-18 12:10:00,26.93,26.93,26.91,26.93,233775.0,23.6724,23.6724,23.6548,23.6724,233775.0
2017-09-18 12:20:00,26.93,26.93,26.9,26.93,257778.0,23.6724,23.6724,23.646,23.6724,257778.0
2017-09-18 12:30:00,26.93,26.93,26.9,26.9,195393.0,23.6724,23.6724,23.646,23.646,195393.0
2017-09-18 12:40:00,26.9,26.93,26.9,26.93,220971.0,23.646,23.6724,23.646,23.6724,220971.0
2017-09-18 12:50:00,26.93,26.93,26.9,26.9,217137.0,23.6724,23.6724,23.646,23.646,217137.0
2017-09-18 13:00:00,26.9,26.91,26.89,26.89,175413.0,23.646,23.6548,23.6372,23.6372,175413.0
2017-09-18 13:10:00,26.89,26.9,26.89,26.89,237984.0,23.6372,23.646,23.6372,23.6372,237984.0
2017-09-18 13:20:00,26.89,26.9,26.87,26.9,208983.0,23.6372,23.646,23.6196,23.646,208983.0
2017-09-18 13:30:00,26.9,26.91,26.89,26.91,198327.0,23.646,23.6548,23.6372,23.6548,198327.0
2017-09-18 13:40:00,26.91,26.93,26.9,26.93,376986.0,23.6548,23.6724,23.646,23.6724,376986.0
2017-09-18 13:50:00,26.92,26.93,26.88,26.88,283830.0,23.6636,23.6724,23.6284,23.6284,283830.0
2017-09-18 14:00:00,26.88,26.88,26.8,26.8,375228.0,23.6284,23.6284,23.5581,23.5581,375228.0
2017-09-18 14:10:00,26.81,26.81,26.79,26.79,482778.0,23.5669,23.5669,23.5493,23.5493,482778.0
2017-09-18 14:20:00,26.79,26.81,26.77,26.8,338895.0,23.5493,23.5669,23.5317,23.5581,338895.0
2017-09-18 14:30:00,26.8,26.8,26.76,26.78,387492.0,23.5581,23.5581,23.5229,23.5405,387492.0
2017-09-18 14:40:00,26.78,26.78,26.76,26.77,287598.0,23.5405,23.5405,23.5229,23.5317,287598.0
2017-09-18 14:50:00,26.77,26.77,26.73,26.75,378225.0,23.5317,23.5317,23.4965,23.5141,378225.0
2017-09-18 15:00:00,26.75,26.79,26.75,26.78,451227.0,23.5141,23.5493,23.5141,23.5405,451227.0
2017-09-18 15:10:00,26.79,26.81,26.77,26.78,598686.0,23.5493,23.5669,23.5317,23.5405,598686.0
2017-09-18 15:20:00,26.78,26.79,26.76,26.78,445353.0,23.5405,23.5493,23.5229,23.5405,445353.0
2017-09-18 15:30:00,26.79,26.8,26.76,26.77,656775.0,23.5493,23.5581,23.5229,23.5317,656775.0
2017-09-18 15:40:00,26.76,26.77,26.69,26.7,1839330.0,23.5229,23.5317,23.4614,23.4702,1839330.0
2017-09-18 15:50:00,26.7,26.73,26.65,26.67,2803545.0,23.4702,23.4965,23.4262,23.4438,2803545.0
2017-09-19 09:30:00,26.73,26.82,26.7,26.73,575472.0,23.4965,23.5757,23.4702,23.4965,575472.0
2017-09-19 09:40:00,26.73,26.79,26.73,26.78,378729.0,23.4965,23.5493,23.4965,23.5405,378729.0
2017-09-19 09:50:00,26.77,26.78,26.71,26.71,394041.0,23.5317,23.5405,23.479,23.479,394041.0
2017-09-19 10:00:00,26.71,26.75,26.68,26.68,932763.0,23.479,23.5141,23.4526,23.4526,932763.0
2017-09-19 10:10:00,26.68,26.7,26.65,26.66,642636.0,23.4526,23.4702,23.4262,23.435,642636.0
2017-09-19 10:20:00,26.66,26.7,26.66,26.68,378390.0,23.435,23.4702,23.435,23.4526,378390.0
2017-09-19 10:30:00,26.68,26.7,26.65,26.7,331026.0,23.4526,23.4702,23.4262,23.4702,331026.0
2017-09-19 10:40:00,26.69,26.72,26.68,26.7,331800.0,23.4614,23.4878,23.4526,23.4702,331800.0
2017-09-19 10:50:00,26.7,26.74,26.7,26.74,355788.0,23.4702,23.5053,23.4702,23.5053,355788.0
2017-09-19 11:00:00,26.74,26.74,26.68,26.69,525237.0,23.5053,23.5053,23.4526,23.4614,525237.0
2017-09-19 11:10:00,26.69,26.69,26.61,26.61,383955.0,23.4614,23.4614,23.3911,23.3911,383955.0
2017-09-19 11:20:00,26.61,26.64,26.61,26.63,340836.0,23.3911,23.4174,23.3911,23.4086,340836.0
2017-09-19 11:30:00,26.63,26.67,26.62,26.65,196323.0,23.4086,23.4438,23.3999,23.4262,196323.0
2017-09-19 11:40:00,26.65,26.66,26.6,26.6,384918.0,23.4262,23.435,23.3823,23.3823,384918.0
2017-09-19 11:50:00,26.6,26.62,26.58,26.6,408906.0,23.3823,23.3999,23.3647,23.3823,408906.0
2017-09-19 12:00:00,26.61,26.61,26.57,26.57,222690.0,23.3911,23.3911,23.3559,23.3559,222690.0
2017-09-19 12:10:00,26.57,26.59,26.57,26.59,275589.0,23.3559,23.3735,23.3559,23.3735,275589.0
2017-09-19 12:20:00,26.59,26.61,26.58,26.61,249330.0,23.3735,23.3911,23.3647,23.3911,249330.0
2017-09-19 12:30:00,26.61,26.66,26.61,26.66,259596.0,23.3911,23.435,23.3911,23.435,259596.0
2017-09-19 12:40:00,26.66,26.67,26.65,26.67,282615.0,23.435,23.4438,23.4262,23.4438,282615.0
2017-09-19 12:50:00,26.67,26.67,26.65,26.66,243897.0,23.4438,23.4438,23.4262,23.435,243897.0
2017-09-19 13:00:00,26.66,26.68,26.65,26.68,161859.0,23.435,23.4526,23.4262,23.4526,161859.0
2017-09-19 13:10:00,26.68,26.7,26.68,26.7,172533.0,23.4526,23.4702,23.4526,23.4702,172533.0
2017-09-19 13:20:00,26.7,26.73,26.69,26.73,238458.0,23.4702,23.4965,23.4614,23.4965,238458.0
2017-09-19 13:30:00,26.73,26.73,26.67,26.69,318588.0,23.4965,23.4965,23.4438,23.4614,318588.0
2017-09-19 13:40:00,26.69,26.7,26.68,26.69,185802.0,23.4614,23.4702,23.4526,23.4614,185802.0
2017-09-19 13:50:00,26.69,26.69,26.67,26.68,267114.0,23.4614,23.4614,23.4438,23.4526,267114.0
2017-09-19 14:00:00,26.68,26.69,26.67,26.68,286548.0,23.4526,23.4614,23.4438,23.4526,286548.0
2017-09-19 14:10:00,26.68,26.68,26.64,26.64,295935.0,23.4526,23.4526,23.4174,23.4174,295935.0
2017-09-19 14:20:00,26.64,26.67,26.63,26.67,402858.0,23.4174,23.4438,23.4086,23.4438,402858.0
2017-09-19 14:30:00,26.67,26.7,26.67,26.69,260208.0,23.4438,23.4702,23.4438,23.4614,260208.0
2017-09-19 14:40:00,26.69,26.7,26.67,26.68,356367.0,23.4614,23.4702,23.4438,23.4526,356367.0
2017-09-19 14:50:00,26.68,26.69,26.67,26.68,338574.0,23.4526,23.4614,23.4438,23.4526,338574.0
2017-09-19 15:00:00,26.68,26.69,26.67,26.67,318021.0,23.4526,23.4614,23.4438,23.4438,318021.0
2017-09-19 15:10:00,26.67,26.69,26.66,26.68,312363.0,23.4438,23.4614,23.435,23.4526,312363.0
2017-09-19 15:20:00,26.68,26.68,26.66,26.67,310278.0,23.4526,23.4526,23.435,23.4438,310278.0
2017-09-19 15:30:00,26.67,26.67,26.66,26.67,369369.0,23.4438,23.4438,23.435,23.4438,369369.0
2017-09-19 15:40:00,26.67,26.68,26.66,26.68,910131.0,23.4438,23.4526,23.435,23.4526,910131.0
2017-09-19 15:50:00,26.68,26.69,26.67,26.69,1075323.0,23.4526,23.4614,23.4438,23.4614,1075323.0
2017-09-20 09:30:00,26.72,26.73,26.62,26.67,853761.0,23.4878,23.4965,23.3999,23.4438,853761.0
2017-09-20 09:40:00,26.67,26.76,26.65,26.74,596820.0,23.4438,23.5229,23.4262,23.5053,596820.0
2017-09-20 09:50:00,26.74,26.76,26.71,26.74,343248.0,23.5053,23.5229,23.479,23.5053,343248.0
2017-09-20 10:00:00,26.74,26.77,26.73,26.76,205779.0,23.5053,23.5317,23.4965,23.5229,205779.0
2017-09-20 10:10:00,26.77,26.78,26.74,26.75,194037.0,23.5317,23.5405,23.5053,23.5141,194037.0
2017-09-20 10:20:00,26.75,26.78,26.74,26.77,510027.0,23.5141,23.5405,23.5053,23.5317,510027.0
2017-09-20 10:30:00,26.77,26.8,26.75,26.78,247377.0,23.5317,23.5581,23.5141,23.5405,247377.0
2017-09-20 10:40:00,26.78,26.81,26.77,26.79,168789.0,23.5405,23.5669,23.5317,23.5493,168789.0
2017-09-20 10:50:00,26.79,26.81,26.77,26.78,360054.0,23.5493,23.5669,23.5317,23.5405,360054.0
2017-09-20 11:00:00,26.79,26.81,26.79,26.81,215910.0,23.5493,23.5669,23.5493,23.5669,215910.0
2017-09-20 11:10:00,26.81,26.81,26.76,26.78,391665.0,23.5669,23.5669,23.5229,23.5405,391665.0
2017-09-20 11:20:00,26.78,26.78,26.77,26.78,179406.0,23.5405,23.5405,23.5317,23.5405,179406.0
2017-09-20 11:30:00,26.78,26.82,26.78,26.82,186093.0,23.5405,23.5757,23.5405,23.5757,186093.0
2017-09-20 11:40:00,26.82,26.82,26.8,26.82,134724.0,23.5757,23.5757,23.5581,23.5757,134724.0
2017-09-20 11:50:00,26.82,26.84,26.81,26.81,240258.0,23.5757,23.5932,23.5669,23.5669,240258.0
2017-09-20 12:00:00,26.82,26.82,26.8,26.8,231639.0,23.5757,23.5757,23.5581,23.5581,231639.0
2017-09-20 12:10:00,26.8,26.84,26.8,26.84,157959.0,23.5581,23.5932,23.5581,23.5932,157959.0
2017-09-20 12:20:00,26.84,26.84,26.81,26.82,187287.0,23.5932,23.5932,23.5669,23.5757,187287.0
2017-09-20 12:30:00,26.82,26.83,26.82,26.82,123243.0,23.5757,23.5844,23.5757,23.5757,123243.0
2017-09-20 12:40:00,26.82,26.84,26.81,26.83,127710.0,23.5757,23.5932,23.5669,23.5844,127710.0
2017-09-20 12:50:00,26.84,26.85,26.83,26.83,125181.0,23.5932,23.602,23.5844,23.5844,125181.0
2017-09-20 13:00:00,26.83,26.84,26.81,26.83,163101.0,23.5844,23.5932,23.5669,23.5844,163101.0
2017-09-20 13:10:00,26.82,26.84,26.82,26.82,126507.0,23.5757,23.5932,23.5757,23.5757,126507.0
2017-09-20 13:20:00,26.81,26.83,26.81,26.82,100557.0,23.5669,23.5844,23.5669,23.5757,100557.0
2017-09-20 13:30:00,26.82,26.82,26.81,26.82,154713.0,23.5757,23.5757,23.5669,23.5757,154713.0
2017-09-20 13:40:00,26.82,26.82,26.77,26.77,315513.0,23.5757,23.5757,23.5317,23.5317,315513.0
2017-09-20 13:50:00,26.77,26.81,26.76,26.78,355713.0,23.5317,23.5669,23.5229,23.5405,355713.0
2017-09-20 14:00:00,26.78,26.78,26.7,26.71,395304.0,23.5405,23.5405,23.4702,23.479,395304.0
2017-09-20 14:10:00,26.7,26.72,26.68,26.69,351105.0,23.4702,23.4878,23.4526,23.4614,351105.0
2017-09-20 14:20:00,26.69,26.71,26.66,26.71,482736.0,23.4614,23.479,23.435,23.479,482736.0
2017-09-20 14:30:00,26.72,26.74,26.68,26.73,479883.0,23.4878,23.5053,23.4526,23.4965,479883.0
2017-09-20 14:40:00,26.73,26.78,26.7,26.77,500235.0,23.4965,23.5405,23.4702,23.5317,500235.0
2017-09-20 14:50:00,26.77,26.83,26.76,26.79,570783.0,23.5317,23.5844,23.5229,23.5493,570783.0
2017-09-20 15:00:00,26.78,26.78,26.75,26.78,337947.0,23.5405,23.5405,23.5141,23.5405,337947.0
2017-09-20 15:10:00,26.78,26.8,26.77,26.79,306348.0,23.5405,23.5581,23.5317,23.5493,306348.0
2017-09-20 15:20:00,26.79,26.81,26.79,26.8,233586.0,23.5493,23.5669,23.5493,23.5581,233586.0
2017-09-20 15:30:00,26.8,26.83,26.79,26.82,586539.0,23.5581,23.5844,23.5493,23.5757,586539.0
2017-09-20 15:40:00,26.82,26.82,26.8,26.82,511758.0,23.5757,23.5757,23.5581,23.5757,511758.0
2017-09-20 15:50:00,26.82,26.85,26.82,26.84,940587.0,23.5757,23.602,23.5757,23.5932,940587.0
2017-09-21 09:30:00,26.86,26.86,26.77,26.79,517452.0,23.6108,23.6108,23.5317,23.5493,517452.0
2017-09-21 09:40:00,26.78,26.79,26.72,26.73,788754.0,23.5405,23.5493,23.4878,23.4965,788754.0
2017-09-21 09:50:00,26.73,26.74,26.68,26.7,637509.0,23.4965,23.5053,23.4526,23.4702,637509.0
2017-09-21 10:00:00,26.7,26.73,26.68,26.69,264246.0,23.4702,23.4965,23.4526,23.4614,264246.0
2017-09-21 10:10:00,26.69,26.7,26.63,26.65,481518.0,23.4614,23.4702,23.4086,23.4262,481518.0
2017-09-21 10:20:00,26.65,26.68,26.63,26.67,235836.0,23.4262,23.4526,23.4086,23.4438,235836.0
2017-09-21 10:30:00,26.67,26.69,26.65,26.68,199074.0,23.4438,23.4614,23.4262,23.4526,199074.0
2017-09-21 10:40:00,26.68,26.69,26.66,26.68,266574.0,23.4526,23.4614,23.435,23.4526,266574.0
2017-09-21 10:50:00,26.68,26.68,26.63,26.64,195066.0,23.4526,23.4526,23.4086,23.4174,195066.0
2017-09-21 11:00:00,26.64,26.68,26.64,26.67,323541.0,23.4174,23.4526,23.4174,23.4438,323541.0
2017-09-21 11:10:00,26.66,26.67,26.63,26.66,223344.0,23.435,23.4438,23.4086,23.435,223344.0
2017-09-21 11:20:00,26.66,26.66,26.63,26.63,201501.0,23.435,23.435,23.4086,23.4086,201501.0
2017-09-21 11:30:00,26.63,26.63,26.6,26.61,191715.0,23.4086,23.4086,23.3823,23.3911,191715.0
2017-09-21 11:40:00,26.61,26.62,26.59,26.59,186072.0,23.3911,23.3999,23.3735,23.3735,186072.0
2017-09-21 11:50:00,26.59,26.59,26.57,26.59,248433.0,23.3735,23.3735,23.3559,23.3735,248433.0
2017-09-21 12:00:00,26.59,26.61,26.59,26.61,208551.0,23.3735,23.3911,23.3735,23.3911,208551.0
2017-09-21 12:10:00,26.61,26.64,26.6,26.64,253482.0,23.3911,23.4174,23.3823,23.4174,253482.0
2017-09-21 12:20:00,26.64,26.66,26.63,26.65,213390.0,23.4174,23.435,23.4086,23.4262,213390.0
2017-09-21 12:30:00,26.65,26.65,26.64,26.65,144831.0,23.4262,23.4262,23.4174,23.4262,144831.0
2017-09-21 12:40:00,26.65,26.67,26.65,26.67,235557.0,23.4262,23.4438,23.4262,23.4438,235557.0
2017-09-21 12:50:00,26.67,26.68,26.66,26.67,270627.0,23.4438,23.4526,23.435,23.4438,270627.0
2017-09-21 13:00:00,26.67,26.68,26.67,26.68,255027.0,23.4438,23.4526,23.4438,23.4526,255027.0
2017-09-21 13:10:00,26.68,26.68,26.65,26.65,244281.0,23.4526,23.4526,23.4262,23.4262,244281.0
2017-09-21 13:20:00,26.65,26.67,26.65,26.66,186747.0,23.4262,23.4438,23.4262,23.435,186747.0
2017-09-21 13:30:00,26.66,26.66,26.65,26.66,165333.0,23.435,23.435,23.4262,23.435,165333.0
2017-09-21 13:40:00,26.66,26.66,26.63,26.64,211830.0,23.435,23.435,23.4086,23.4174,211830.0
2017-09-21 13:50:00,26.64,26.65,26.64,26.65,138906.0,23.4174,23.4262,23.4174,23.4262,138906.0
2017-09-21 14:00:00,26.64,26.65,26.64,26.65,190290.0,23.4174,23.4262,23.4174,23.4262,190290.0
2017-09-21 14:10:00,26.65,26.66,26.64,26.64,261354.0,23.4262,23.435,23.4174,23.4174,261354.0
2017-09-21 14:20:00,26.64,26.67,26.64,26.66,182196.0,23.4174,23.4438,23.4174,23.435,182196.0
2017-09-21 14:30:00,26.66,26.66,26.65,26.66,187188.0,23.435,23.435,23.4262,23.435,187188.0
2017-09-21 14:40:00,26.66,26.67,26.64,26.65,232614.0,23.435,23.4438,23.4174,23.4262,232614.0
2017-09-21 14:50:00,26.64,26.66,26.63,26.66,198021.0,23.4174,23.435,23.4086,23.435,198021.0
2017-09-21 15:00:00,26.66,26.7,26.66,26.7,426522.0,23.435,23.4702,23.435,23.4702,426522.0
2017-09-21 15:10:00,26.7,26.71,26.69,26.69,516603.0,23.4702,23.479,23.4614,23.4614,516603.0
2017-09-21 15:20:00,26.69,26.71,26.69,26.71,368463.0,23.4614,23.479,23.4614,23.479,368463.0
2017-09-21 15:30:00,26.71,26.71,26.69,26.69,384534.0,23.479,23.479,23.4614,23.4614,384534.0
2017-09-21 15:40:00,26.69,26.69,26.66,26.66,517164.0,23.4614,23.4614,23.435,23.435,517164.0
2017-09-21 15:50:00,26.67,26.68,26.64,26.67,1676958.0,23.4438,23.4526,23.4174,23.4438,1676958.0
2017-09-22 09:30:00,26.63,26.69,26.6,26.61,643905.0,23.4086,23.4614,23.3823,23.3911,643905.0
2017-09-22 09:40:00,26.61,26.63,26.57,26.62,595593.0,23.3911,23.4086,23.3559,23.3999,595593.0
2017-09-22 09:50:00,26.63,26.68,26.62,26.65,491790.0,23.4086,23.4526,23.3999,23.4262,491790.0
2017-09-22 10:00:00,26.65,26.65,26.58,26.59,329559.0,23.4262,23.4262,23.3647,23.3735,329559.0
2017-09-22 10:10:00,26.59,26.61,26.59,26.61,196092.0,23.3735,23.3911,23.3735,23.3911,196092.0
2017-09-22 10:20:00,26.61,26.64,26.59,26.59,679053.0,23.3911,23.4174,23.3735,23.3735,679053.0
2017-09-22 10:30:00,26.59,26.6,26.55,26.56,497346.0,23.3735,23.3823,23.3383,23.3471,497346.0
2017-09-22 10:40:00,26.56,26.56,26.49,26.51,417150.0,23.3471,23.3471,23.2856,23.3032,417150.0
2017-09-22 10:50:00,26.51,26.53,26.48,26.48,367041.0,23.3032,23.3207,23.2768,23.2768,367041.0
2017-09-22 11:00:00,26.48,26.49,26.47,26.47,199740.0,23.2768,23.2856,23.268,23.268,199740.0
2017-09-22 11:10:00,26.47,26.48,26.41,26.44,580566.0,23.268,23.2768,23.2153,23.2416,580566.0
2017-09-22 11:20:00,26.44,26.49,26.43,26.47,280764.0,23.2416,23.2856,23.2328,23.268,280764.0
2017-09-22 11:30:00,26.48,26.51,26.48,26.5,317283.0,23.2768,23.3032,23.2768,23.2944,317283.0
2017-09-22 11:40:00,26.5,26.5,26.45,26.47,194370.0,23.2944,23.2944,23.2504,23.268,194370.0
2017-09-22 11:50:00,26.48,26.49,26.47,26.49,152550.0,23.2768,23.2856,23.268,23.2856,152550.0
2017-09-22 12:00:00,26.49,26.52,26.48,26.49,266406.0,23.2856,23.3119,23.2768,23.2856,266406.0
2017-09-22 12:10:00,26.49,26.49,26.46,26.47,130089.0,23.2856,23.2856,23.2592,23.268,130089.0
2017-09-22 12:20:00,26.47,26.48,26.46,26.48,127539.0,23.268,23.2768,23.2592,23.2768,127539.0
2017-09-22 12:30:00,26.48,26.48,26.44,26.46,284814.0,23.2768,23.2768,23.2416,23.2592,284814.0
2017-09-22 12:40:00,26.47,26.48,26.46,26.47,159579.0,23.268,23.2768,23.2592,23.268,159579.0
2017-09-22 12:50:00,26.47,26.48,26.46,26.48,207240.0,23.268,23.2768,23.2592,23.2768,207240.0
2017-09-22 13:00:00,26.48,26.48,26.46,26.47,164304.0,23.2768,23.2768,23.2592,23.268,164304.0
2017-09-22 13:10:00,26.47,26.49,26.47,26.48,173496.0,23.268,23.2856,23.268,23.2768,173496.0
2017-09-22 13:20:00,26.48,26.48,26.46,26.46,138648.0,23.2768,23.2768,23.2592,23.2592,138648.0
2017-09-22 13:30:00,26.46,26.49,26.46,26.48,179358.0,23.2592,23.2856,23.2592,23.2768,179358.0
2017-09-22 13:40:00,26.48,26.48,26.47,26.47,115188.0,23.2768,23.2768,23.268,23.268,115188.0
2017-09-22 13:50:00,26.47,26.48,26.45,26.46,235323.0,23.268,23.2768,23.2504,23.2592,235323.0
2017-09-22 14:00:00,26.46,26.48,26.45,26.47,250494.0,23.2592,23.2768,23.2504,23.268,250494.0
2017-09-22 14:10:00,26.48,26.49,26.47,26.49,224880.0,23.2768,23.2856,23.268,23.2856,224880.0
2017-09-22 14:20:00,26.49,26.49,26.46,26.47,313449.0,23.2856,23.2856,23.2592,23.268,313449.0
2017-09-22 14:30:00,26.47,26.48,26.47,26.47,232761.0,23.268,23.2768,23.268,23.268,232761.0
2017-09-22 14:40:00,26.47,26.5,26.47,26.49,267066.0,23.268,23.2944,23.268,23.2856,267066.0
2017-09-22 14:50:00,26.49,26.5,26.48,26.5,276111.0,23.2856,23.2944,23.2768,23.2944,276111.0
2017-09-22 15:00:00,26.49,26.52,26.49,26.5,455250.0,23.2856,23.3119,23.2856,23.2944,455250.0
2017-09-22 15:10:00,26.5,26.51,26.5,26.51,247863.0,23.2944,23.3032,23.2944,23.3032,247863.0
2017-09-22 15:20:00,26.51,26.51,26.49,26.49,355698.0,23.3032,23.3032,23.2856,23.2856,355698.0
2017-09-22 15:30:00,26.49,26.49,26.47,26.48,481839.0,23.2856,23.2856,23.268,23.2768,481839.0
2017-09-22 15:40:00,26.48,26.51,26.48,26.49,413568.0,23.2768,23.3032,23.2768,23.2856,413568.0
2017-09-22 15:50:00,26.5,26.53,26.48,26.51,1847847.0,23.2944,23.3207,23.2768,23.3032,1847847.0
2017-09-25 09:30:00,26.31,26.61,26.29,26.6,872709.0,23.1274,23.3911,23.1098,23.3823,872709.0
2017-09-25 09:40:00,26.6,26.62,26.55,26.61,380403.0,23.3823,23.3999,23.3383,23.3911,380403.0
2017-09-25 09:50:00,26.6,26.63,26.58,26.62,486426.0,23.3823,23.4086,23.3647,23.3999,486426.0
2017-09-25 10:00:00,26.62,26.69,26.59,26.65,899142.0,23.3999,23.4614,23.3735,23.4262,899142.0
2017-09-25 10:10:00,26.65,26.67,26.61,26.64,539871.0,23.4262,23.4438,23.3911,23.4174,539871.0
2017-09-25 10:20:00,26.64,26.68,26.63,26.67,445209.0,23.4174,23.4526,23.4086,23.4438,445209.0
2017-09-25 10:30:00,26.67,26.7,26.66,26.68,571047.0,23.4438,23.4702,23.435,23.4526,571047.0
2017-09-25 10:40:00,26.68,26.68,26.63,26.66,469977.0,23.4526,23.4526,23.4086,23.435,469977.0
2017-09-25 10:50:00,26.66,26.66,26.6,26.63,612003.0,23.435,23.435,23.3823,23.4086,612003.0
2017-09-25 11:00:00,26.63,26.64,26.52,26.53,630321.0,23.4086,23.4174,23.3119,23.3207,630321.0
2017-09-25 11:10:00,26.53,26.55,26.5,26.53,357768.0,23.3207,23.3383,23.2944,23.3207,357768.0
2017-09-25 11:20:00,26.53,26.56,26.51,26.56,376662.0,23.3207,23.3471,23.3032,23.3471,376662.0
2017-09-25 11:30:00,26.56,26.57,26.48,26.48,666378.0,23.3471,23.3559,23.2768,23.2768,666378.0
2017-09-25 11:40:00,26.49,26.5,26.46,26.49,580524.0,23.2856,23.2944,23.2592,23.2856,580524.0
2017-09-25 11:50:00,26.49,26.49,26.46,26.48,308226.0,23.2856,23.2856,23.2592,23.2768,308226.0
2017-09-25 12:00:00,26.48,26.5,26.45,26.48,328239.0,23.2768,23.2944,23.2504,23.2768,328239.0
2017-09-25 12:10:00,26.48,26.5,26.46,26.47,318264.0,23.2768,23.2944,23.2592,23.268,318264.0
2017-09-25 12:20:00,26.46,26.47,26.45,26.47,235977.0,23.2592,23.268,23.2504,23.268,235977.0
2017-09-25 12:30:00,26.47,26.51,26.46,26.5,285042.0,23.268,23.3032,23.2592,23.2944,285042.0
2017-09-25 12:40:00,26.5,26.51,26.47,26.47,260931.0,23.2944,23.3032,23.268,23.268,260931.0
2017-09-25 12:50:00,26.47,26.48,26.45,26.47,276279.0,23.268,23.2768,23.2504,23.268,276279.0
2017-09-25 13:00:00,26.47,26.48,26.45,26.45,336675.0,23.268,23.2768,23.2504,23.2504,336675.0
2017-09-25 13:10:00,26.45,26.45,26.42,26.44,265476.0,23.2504,23.2504,23.224,23.2416,265476.0
2017-09-25 13:20:00,26.43,26.45,26.42,26.45,259509.0,23.2328,23.2504,23.224,23.2504,259509.0
2017-09-25 13:30:00,26.45,26.49,26.44,26.48,243777.0,23.2504,23.2856,23.2416,23.2768,243777.0
2017-09-25 13:40:00,26.49,26.49,26.44,26.45,324243.0,23.2856,23.2856,23.2416,23.2504,324243.0
2017-09-25 13:50:00,26.45,26.46,26.45,26.45,231843.0,23.2504,23.2592,23.2504,23.2504,231843.0
2017-09-25 14:00:00,26.45,26.46,26.43,26.43,318081.0,23.2504,23.2592,23.2328,23.2328,318081.0
2017-09-25 14:10:00,26.44,26.44,26.4,26.41,472278.0,23.2416,23.2416,23.2065,23.2153,472278.0
2017-09-25 14:20:00,26.41,26.42,26.39,26.39,565128.0,23.2153,23.224,23.1977,23.1977,565128.0
2017-09-25 14:30:00,26.39,26.4,26.38,26.4,344673.0,23.1977,23.2065,23.1889,23.2065,344673.0
2017-09-25 14:40:00,26.4,26.41,26.39,26.41,300996.0,23.2065,23.2153,23.1977,23.2153,300996.0
2017-09-25 14:50:00,26.41,26.42,26.4,26.41,339981.0,23.2153,23.224,23.2065,23.2153,339981.0
2017-09-25 15:00:00,26.41,26.42,26.39,26.41,527862.0,23.2153,23.224,23.1977,23.2153,527862.0
2017-09-25 15:10:00,26.41,26.41,26.38,26.39,394797.0,23.2153,23.2153,23.1889,23.1977,394797.0
2017-09-25 15:20:00,26.39,26.41,26.38,26.39,517479.0,23.1977,23.2153,23.1889,23.1977,517479.0
2017-09-25 15:30:00,26.39,26.4,26.36,26.36,653115.0,23.1977,23.2065,23.1713,23.1713,653115.0
2017-09-25 15:40:00,26.36,26.4,26.36,26.4,767058.0,23.1713,23.2065,23.1713,23.2065,767058.0
2017-09-25 15:50:00,26.4,26.41,26.35,26.38,1970514.0,23.2065,23.2153,23.1625,23.1889,1970514.0
2017-09-26 09:30:00,26.35,26.44,26.33,26.39,764034.0,23.1625,23.2416,23.1449,23.1977,764034.0
2017-09-26 09:40:00,26.39,26.43,26.35,26.37,474438.0,23.1977,23.2328,23.1625,23.1801,474438.0
2017-09-26 09:50:00,26.37,26.43,26.36,26.38,363675.0,23.1801,23.2328,23.1713,23.1889,363675.0
2017-09-26 10:00:00,26.39,26.39,26.31,26.33,458076.0,23.1977,23.1977,23.1274,23.1449,458076.0
2017-09-26 10:10:00,26.33,26.36,26.31,26.35,586620.0,23.1449,23.1713,23.1274,23.1625,586620.0
2017-09-26 10:20:00,26.35,26.37,26.34,26.37,480237.0,23.1625,23.1801,23.1537,23.1801,480237.0
2017-09-26 10:30:00,26.38,26.41,26.36,26.4,358062.0,23.1889,23.2153,23.1713,23.2065,358062.0
2017-09-26 10:40:00,26.4,26.41,26.38,26.39,450558.0,23.2065,23.2153,23.1889,23.1977,450558.0
2017-09-26 10:50:00,26.39,26.4,26.37,26.37,666594.0,23.1977,23.2065,23.1801,23.1801,666594.0
2017-09-26 11:00:00,26.37,26.41,26.37,26.41,470355.0,23.1801,23.2153,23.1801,23.2153,470355.0
2017-09-26 11:10:00,26.41,26.41,26.38,26.4,379560.0,23.2153,23.2153,23.1889,23.2065,379560.0
2017-09-26 11:20:00,26.4,26.41,26.38,26.38,256293.0,23.2065,23.2153,23.1889,23.1889,256293.0
2017-09-26 11:30:00,26.39,26.41,26.37,26.41,270699.0,23.1977,23.2153,23.1801,23.2153,270699.0
2017-09-26 11:40:00,26.41,26.41,26.4,26.41,185187.0,23.2153,23.2153,23.2065,23.2153,185187.0
2017-09-26 11:50:00,26.4,26.41,26.4,26.41,184854.0,23.2065,23.2153,23.2065,23.2153,184854.0
2017-09-26 12:00:00,26.41,26.49,26.41,26.47,555444.0,23.2153,23.2856,23.2153,23.268,555444.0
2017-09-26 12:10:00,26.47,26.47,26.44,26.47,330399.0,23.268,23.268,23.2416,23.268,330399.0
2017-09-26 12:20:00,26.47,26.48,26.45,26.46,347853.0,23.268,23.2768,23.2504,23.2592,347853.0
2017-09-26 12:30:00,26.46,26.46,26.43,26.45,364014.0,23.2592,23.2592,23.2328,23.2504,364014.0
2017-09-26 12:40:00,26.45,26.48,26.44,26.47,177981.0,23.2504,23.2768,23.2416,23.268,177981.0
2017-09-26 12:50:00,26.47,26.47,26.45,26.46,154668.0,23.268,23.268,23.2504,23.2592,154668.0
2017-09-26 13:00:00,26.46,26.49,26.46,26.48,136254.0,23.2592,23.2856,23.2592,23.2768,136254.0
2017-09-26 13:10:00,26.48,26.49,26.47,26.48,153459.0,23.2768,23.2856,23.268,23.2768,153459.0
2017-09-26 13:20:00,26.48,26.49,26.47,26.49,171129.0,23.2768,23.2856,23.268,23.2856,171129.0
2017-09-26 13:30:00,26.49,26.5,26.49,26.49,127623.0,23.2856,23.2944,23.2856,23.2856,127623.0
2017-09-26 13:40:00,26.5,26.51,26.49,26.49,164403.0,23.2944,23.3032,23.2856,23.2856,164403.0
2017-09-26 13:50:00,26.48,26.5,26.48,26.5,121245.0,23.2768,23.2944,23.2768,23.2944,121245.0
2017-09-26 14:00:00,26.5,26.5,26.47,26.48,154194.0,23.2944,23.2944,23.268,23.2768,154194.0
2017-09-26 14:10:00,26.48,26.49,26.47,26.47,159816.0,23.2768,23.2856,23.268,23.268,159816.0
2017-09-26 14:20:00,26.47,26.5,26.47,26.49,160977.0,23.268,23.2944,23.268,23.2856,160977.0
2017-09-26 14:30:00,26.49,26.49,26.48,26.49,113826.0,23.2856,23.2856,23.2768,23.2856,113826.0
2017-09-26 14:40:00,26.49,26.49,26.48,26.48,140553.0,23.2856,23.2856,23.2768,23.2768,140553.0
2017-09-26 14:50:00,26.48,26.49,26.47,26.49,213735.0,23.2768,23.2856,23.268,23.2856,213735.0
2017-09-26 15:00:00,26.49,26.49,26.49,26.49,124311.0,23.2856,23.2856,23.2856,23.2856,124311.0
2017-09-26 15:10:00,26.49,26.49,26.47,26.48,444753.0,23.2856,23.2856,23.268,23.2768,444753.0
2017-09-26 15:20:00,26.48,26.49,26.48,26.49,398628.0,23.2768,23.2856,23.2768,23.2856,398628.0
2017-09-26 15:30:00,26.49,26.5,26.48,26.49,470340.0,23.2856,23.2944,23.2768,23.2856,470340.0
2017-09-26 15:40:00,26.49,26.49,26.47,26.47,728283.0,23.2856,23.2856,23.268,23.268,728283.0
2017-09-26 15:50:00,26.47,26.48,26.45,26.47,1197324.0,23.268,23.2768,23.2504,23.268,1197324.0
2017-09-27 09:30:00,26.45,26.52,26.41,26.42,786267.0,23.2504,23.3119,23.2153,23.224,786267.0
2017-09-27 09:40:00,26.43,26.48,26.4,26.45,550947.0,23.2328,23.2768,23.2065,23.2504,550947.0
2017-09-27 09:50:00,26.44,26.45,26.41,26.44,340218.0,23.2416,23.2504,23.2153,23.2416,340218.0
2017-09-27 10:00:00,26.44,26.47,26.43,26.45,333036.0,23.2416,23.268,23.2328,23.2504,333036.0
2017-09-27 10:10:00,26.45,26.47,26.44,26.44,297858.0,23.2504,23.268,23.2416,23.2416,297858.0
2017-09-27 10:20:00,26.44,26.45,26.4,26.4,134844.0,23.2416,23.2504,23.2065,23.2065,134844.0
2017-09-27 10:30:00,26.4,26.41,26.36,26.36,272148.0,23.2065,23.2153,23.1713,23.1713,272148.0
2017-09-27 10:40:00,26.36,26.39,26.33,26.33,418818.0,23.1713,23.1977,23.1449,23.1449,418818.0
2017-09-27 10:50:00,26.33,26.33,26.22,26.28,452121.0,23.1449,23.1449,23.0482,23.101,452121.0
2017-09-27 11:00:00,26.29,26.34,26.28,26.33,252693.0,23.1098,23.1537,23.101,23.1449,252693.0
2017-09-27 11:10:00,26.33,26.39,26.33,26.39,314649.0,23.1449,23.1977,23.1449,23.1977,314649.0
2017-09-27 11:20:00,26.39,26.41,26.37,26.4,223359.0,23.1977,23.2153,23.1801,23.2065,223359.0
2017-09-27 11:30:00,26.4,26.44,26.4,26.44,358089.0,23.2065,23.2416,23.2065,23.2416,358089.0
2017-09-27 11:40:00,26.43,26.44,26.39,26.41,264780.0,23.2328,23.2416,23.1977,23.2153,264780.0
2017-09-27 11:50:00,26.41,26.42,26.39,26.4,248202.0,23.2153,23.224,23.1977,23.2065,248202.0
2017-09-27 12:00:00,26.39,26.43,26.39,26.42,201243.0,23.1977,23.2328,23.1977,23.224,201243.0
2017-09-27 12:10:00,26.42,26.42,26.37,26.39,242856.0,23.224,23.224,23.1801,23.1977,242856.0
2017-09-27 12:20:00,26.39,26.39,26.38,26.39,97683.0,23.1977,23.1977,23.1889,23.1977,97683.0
2017-09-27 12:30:00,26.39,26.42,26.38,26.41,235401.0,23.1977,23.224,23.1889,23.2153,235401.0
2017-09-27 12:40:00,26.41,26.41,26.4,26.41,109611.0,23.2153,23.2153,23.2065,23.2153,109611.0
2017-09-27 12:50:00,26.41,26.43,26.39,26.39,160305.0,23.2153,23.2328,23.1977,23.1977,160305.0
2017-09-27 13:00:00,26.39,26.41,26.38,26.4,212712.0,23.1977,23.2153,23.1889,23.2065,212712.0
2017-09-27 13:10:00,26.4,26.4,26.37,26.37,307704.0,23.2065,23.2065,23.1801,23.1801,307704.0
2017-09-27 13:20:00,26.37,26.39,26.35,26.35,437034.0,23.1801,23.1977,23.1625,23.1625,437034.0
2017-09-27 13:30:00,26.36,26.37,26.35,26.36,169062.0,23.1713,23.1801,23.1625,23.1713,169062.0
2017-09-27 13:40:00,26.36,26.4,26.36,26.4,189684.0,23.1713,23.2065,23.1713,23.2065,189684.0
2017-09-27 13:50:00,26.4,26.41,26.38,26.38,188493.0,23.2065,23.2153,23.1889,23.1889,188493.0
2017-09-27 14:00:00,26.38,26.4,26.37,26.38,302196.0,23.1889,23.2065,23.1801,23.1889,302196.0
2017-09-27 14:10:00,26.39,26.45,26.38,26.43,313326.0,23.1977,23.2504,23.1889,23.2328,313326.0
2017-09-27 14:20:00,26.43,26.43,26.41,26.42,407793.0,23.2328,23.2328,23.2153,23.224,407793.0
2017-09-27 14:30:00,26.42,26.42,26.39,26.4,358560.0,23.224,23.224,23.1977,23.2065,358560.0
2017-09-27 14:40:00,26.4,26.41,26.39,26.41,221157.0,23.2065,23.2153,23.1977,23.2153,221157.0
2017-09-27 14:50:00,26.41,26.42,26.39,26.41,268794.0,23.2153,23.224,23.1977,23.2153,268794.0
2017-09-27 15:00:00,26.41,26.43,26.41,26.41,366492.0,23.2153,23.2328,23.2153,23.2153,366492.0
2017-09-27 15:10:00,26.41,26.43,26.41,26.43,325803.0,23.2153,23.2328,23.2153,23.2328,325803.0
2017-09-27 15:20:00,26.43,26.44,26.42,26.43,387549.0,23.2328,23.2416,23.224,23.2328,387549.0
2017-09-27 15:30:00,26.43,26.44,26.42,26.43,872667.0,23.2328,23.2416,23.224,23.2328,872667.0
2017-09-27 15:40:00,26.43,26.44,26.42,26.43,650820.0,23.2328,23.2416,23.224,23.2328,650820.0
2017-09-27 15:50:00,26.43,26.44,26.42,26.43,1059582.0,23.2328,23.2416,23.224,23.2328,1059582.0
2017-09-28 09:30:00,26.33,26.33,26.05,26.06,1777944.0,23.1449,23.1449,22.8988,22.9076,1777944.0
2017-09-28 09:40:00,26.06,26.3,26.04,26.3,1423647.0,22.9076,23.1186,22.89,23.1186,1423647.0
2017-09-28 09:50:00,26.3,26.3,26.23,26.23,709623.0,23.1186,23.1186,23.057,23.057,709623.0
2017-09-28 10:00:00,26.23,26.23,26.17,26.2,600276.0,23.057,23.057,23.0043,23.0307,600276.0
2017-09-28 10:10:00,26.2,26.21,26.16,26.18,532380.0,23.0307,23.0394,22.9955,23.0131,532380.0
2017-09-28 10:20:00,26.18,26.23,26.16,26.18,561585.0,23.0131,23.057,22.9955,23.0131,561585.0
2017-09-28 10:30:00,26.17,26.18,26.12,26.14,736095.0,23.0043,23.0131,22.9603,22.9779,736095.0
2017-09-28 10:40:00,26.14,26.22,26.12,26.22,712716.0,22.9779,23.0482,22.9603,23.0482,712716.0
2017-09-28 10:50:00,26.22,26.25,26.2,26.24,387105.0,23.0482,23.0746,23.0307,23.0658,387105.0
2017-09-28 11:00:00,26.24,26.27,26.22,26.24,375153.0,23.0658,23.0922,23.0482,23.0658,375153.0
2017-09-28 11:10:00,26.24,26.26,26.23,26.24,339978.0,23.0658,23.0834,23.057,23.0658,339978.0
2017-09-28 11:20:00,26.25,26.25,26.2,26.25,296085.0,23.0746,23.0746,23.0307,23.0746,296085.0
2017-09-28 11:30:00,26.25,26.3,26.25,26.3,328578.0,23.0746,23.1186,23.0746,23.1186,328578.0
2017-09-28 11:40:00,26.3,26.3,26.28,26.28,262803.0,23.1186,23.1186,23.101,23.101,262803.0
2017-09-28 11:50:00,26.28,26.3,26.27,26.28,413277.0,23.101,23.1186,23.0922,23.101,413277.0
2017-09-28 12:00:00,26.28,26.29,26.26,26.28,304788.0,23.101,23.1098,23.0834,23.101,304788.0
2017-09-28 12:10:00,26.28,26.3,26.28,26.29,285354.0,23.101,23.1186,23.101,23.1098,285354.0
2017-09-28 12:20:00,26.28,26.34,26.27,26.32,328785.0,23.101,23.1537,23.0922,23.1361,328785.0
2017-09-28 12:30:00,26.33,26.33,26.31,26.33,236796.0,23.1449,23.1449,23.1274,23.1449,236796.0
2017-09-28 12:40:00,26.33,26.36,26.33,26.34,232365.0,23.1449,23.1713,23.1449,23.1537,232365.0
2017-09-28 12:50:00,26.34,26.34,26.33,26.33,196662.0,23.1537,23.1537,23.1449,23.1449,196662.0
2017-09-28 13:00:00,26.33,26.33,26.3,26.33,248589.0,23.1449,23.1449,23.1186,23.1449,248589.0
2017-09-28 13:10:00,26.32,26.36,26.32,26.34,278466.0,23.1361,23.1713,23.1361,23.1537,278466.0
2017-09-28 13:20:00,26.34,26.35,26.34,26.35,269316.0,23.1537,23.1625,23.1537,23.1625,269316.0
2017-09-28 13:30:00,26.35,26.35,26.32,26.32,327510.0,23.1625,23.1625,23.1361,23.1361,327510.0
2017-09-28 13:40:00,26.32,26.33,26.31,26.31,335052.0,23.1361,23.1449,23.1274,23.1274,335052.0
2017-09-28 13:50:00,26.31,26.32,26.29,26.29,599484.0,23.1274,23.1361,23.1098,23.1098,599484.0
2017-09-28 14:00:00,26.29,26.29,26.23,26.23,503640.0,23.1098,23.1098,23.057,23.057,503640.0
2017-09-28 14:10:00,26.23,26.23,26.18,26.2,706440.0,23.057,23.057,23.0131,23.0307,706440.0
2017-09-28 14:20:00,26.21,26.21,26.15,26.17,606204.0,23.0394,23.0394,22.9867,23.0043,606204.0
2017-09-28 14:30:00,26.17,26.19,26.16,26.18,457767.0,23.0043,23.0219,22.9955,23.0131,457767.0
2017-09-28 14:40:00,26.18,26.19,26.15,26.16,373272.0,23.0131,23.0219,22.9867,22.9955,373272.0
2017-09-28 14:50:00,26.16,26.18,26.16,26.18,370365.0,22.9955,23.0131,22.9955,23.0131,370365.0
2017-09-28 15:00:00,26.17,26.22,26.15,26.21,585255.0,23.0043,23.0482,22.9867,23.0394,585255.0
2017-09-28 15:10:00,26.21,26.22,26.2,26.21,444690.0,23.0394,23.0482,23.0307,23.0394,444690.0
2017-09-28 15:20:00,26.21,26.21,26.17,26.19,660045.0,23.0394,23.0394,23.0043,23.0219,660045.0
2017-09-28 15:30:00,26.19,26.2,26.18,26.19,639378.0,23.0219,23.0307,23.0131,23.0219,639378.0
2017-09-28 15:40:00,26.19,26.26,26.18,26.22,1252938.0,23.0219,23.0834,23.0131,23.0482,1252938.0
2017-09-28 15:50:00,26.22,26.31,26.21,26.3,3794994.0,23.0482,23.1274,23.0394,23.1186,3794994.0
2017-09-29 09:30:00,26.28,26.28,26.17,26.2,792477.0,23.101,23.101,23.0043,23.0307,792477.0
2017-09-29 09:40:00,26.2,26.29,26.19,26.22,638943.0,23.0307,23.1098,23.0219,23.0482,638943.0
2017-09-29 09:50:00,26.21,26.24,26.15,26.22,824370.0,23.0394,23.0658,22.9867,23.0482,824370.0
2017-09-29 10:00:00,26.22,26.22,26.18,26.2,394332.0,23.0482,23.0482,23.0131,23.0307,394332.0
2017-09-29 10:10:00,26.2,26.2,26.16,26.17,565179.0,23.0307,23.0307,22.9955,23.0043,565179.0
2017-09-29 10:20:00,26.17,26.24,26.16,26.2,455862.0,23.0043,23.0658,22.9955,23.0307,455862.0
2017-09-29 10:30:00,26.21,26.25,26.2,26.24,424473.0,23.0394,23.0746,23.0307,23.0658,424473.0
2017-09-29 10:40:00,26.24,26.26,26.22,26.22,643503.0,23.0658,23.0834,23.0482,23.0482,643503.0
2017-09-29 10:50:00,26.22,26.24,26.17,26.17,600972.0,23.0482,23.0658,23.0043,23.0043,600972.0
2017-09-29 11:00:00,26.17,26.2,26.16,26.16,347019.0,23.0043,23.0307,22.9955,22.9955,347019.0
2017-09-29 11:10:00,26.16,26.23,26.16,26.22,574455.0,22.9955,23.057,22.9955,23.0482,574455.0
2017-09-29 11:20:00,26.22,26.25,26.22,26.25,703368.0,23.0482,23.0746,23.0482,23.0746,703368.0
2017-09-29 11:30:00,26.24,26.28,26.23,26.27,385149.0,23.0658,23.101,23.057,23.0922,385149.0
2017-09-29 11:40:00,26.27,26.29,26.25,26.26,376956.0,23.0922,23.1098,23.0746,23.0834,376956.0
2017-09-29 11:50:00,26.26,26.29,26.26,26.29,670851.0,23.0834,23.1098,23.0834,23.1098,670851.0
2017-09-29 12:00:00,26.29,26.33,26.29,26.31,468384.0,23.1098,23.1449,23.1098,23.1274,468384.0
2017-09-29 12:10:00,26.31,26.31,26.28,26.28,293355.0,23.1274,23.1274,23.101,23.101,293355.0
2017-09-29 12:20:00,26.27,26.29,26.26,26.28,301521.0,23.0922,23.1098,23.0834,23.101,301521.0
2017-09-29 12:30:00,26.28,26.28,26.19,26.19,427086.0,23.101,23.101,23.0219,23.0219,427086.0
2017-09-29 12:40:00,26.2,26.24,26.17,26.18,325503.0,23.0307,23.0658,23.0043,23.0131,325503.0
2017-09-29 12:50:00,26.18,26.19,26.17,26.18,317889.0,23.0131,23.0219,23.0043,23.0131,317889.0
2017-09-29 13:00:00,26.19,26.19,26.16,26.18,395211.0,23.0219,23.0219,22.9955,23.0131,395211.0
2017-09-29 13:10:00,26.18,26.2,26.17,26.18,449832.0,23.0131,23.0307,23.0043,23.0131,449832.0
2017-09-29 13:20:00,26.18,26.2,26.17,26.2,359334.0,23.0131,23.0307,23.0043,23.0307,359334.0
2017-09-29 13:30:00,26.2,26.21,26.19,26.19,263277.0,23.0307,23.0394,23.0219,23.0219,263277.0
2017-09-29 13:40:00,26.18,26.18,26.15,26.16,313800.0,23.0131,23.0131,22.9867,22.9955,313800.0
2017-09-29 13:50:00,26.16,26.18,26.14,26.17,371553.0,22.9955,23.0131,22.9779,23.0043,371553.0
2017-09-29 14:00:00,26.17,26.18,26.16,26.17,453825.0,23.0043,23.0131,22.9955,23.0043,453825.0
2017-09-29 14:10:00,26.17,26.18,26.15,26.17,458241.0,23.0043,23.0131,22.9867,23.0043,458241.0
2017-09-29 14:20:00,26.16,26.17,26.14,26.15,481716.0,22.9955,23.0043,22.9779,22.9867,481716.0
2017-09-29 14:30:00,26.15,26.18,26.15,26.16,345357.0,22.9867,23.0131,22.9867,22.9955,345357.0
2017-09-29 14:40:00,26.16,26.17,26.13,26.16,615129.0,22.9955,23.0043,22.9691,22.9955,615129.0
2017-09-29 14:50:00,26.16,26.17,26.15,26.17,370413.0,22.9955,23.0043,22.9867,23.0043,370413.0
2017-09-29 15:00:00,26.17,26.17,26.15,26.16,563580.0,23.0043,23.0043,22.9867,22.9955,563580.0
2017-09-29 15:10:00,26.16,26.16,26.11,26.12,894042.0,22.9955,22.9955,22.9515,22.9603,894042.0
2017-09-29 15:20:00,26.12,26.13,26.11,26.12,500268.0,22.9603,22.9691,22.9515,22.9603,500268.0
2017-09-29 15:30:00,26.12,26.13,26.1,26.11,715740.0,22.9603,22.9691,22.9428,22.9515,715740.0
2017-09-29 15:40:00,26.11,26.11,26.07,26.07,1380483.0,22.9515,22.9515,22.9164,22.9164,1380483.0
2017-09-29 15:50:00,26.07,26.09,25.99,26.05,6116514.0,22.9164,22.934,22.8461,22.8988,6116514.0
2017-10-02 09:30:00,25.97,25.97,25.83,25.96,1696206.0,22.8285,22.8285,22.7054,22.8197,1696206.0
2017-10-02 09:40:00,25.96,26.04,25.9,26.04,1005981.0,22.8197,22.89,22.7669,22.89,1005981.0
2017-10-02 09:50:00,26.04,26.17,26.02,26.14,954096.0,22.89,23.0043,22.8724,22.9779,954096.0
2017-10-02 10:00:00,26.15,26.18,26.12,26.18,591828.0,22.9867,23.0131,22.9603,23.0131,591828.0
2017-10-02 10:10:00,26.18,26.22,26.13,26.19,572019.0,23.0131,23.0482,22.9691,23.0219,572019.0
2017-10-02 10:20:00,26.19,26.19,26.14,26.17,321747.0,23.0219,23.0219,22.9779,23.0043,321747.0
2017-10-02 10:30:00,26.17,26.19,26.13,26.17,320748.0,23.0043,23.0219,22.9691,23.0043,320748.0
2017-10-02 10:40:00,26.17,26.2,26.16,26.18,374535.0,23.0043,23.0307,22.9955,23.0131,374535.0
2017-10-02 10:50:00,26.18,26.24,26.17,26.24,358782.0,23.0131,23.0658,23.0043,23.0658,358782.0
2017-10-02 11:00:00,26.24,26.25,26.19,26.2,295569.0,23.0658,23.0746,23.0219,23.0307,295569.0
2017-10-02 11:10:00,26.2,26.23,26.17,26.19,279216.0,23.0307,23.057,23.0043,23.0219,279216.0
2017-10-02 11:20:00,26.19,26.2,26.15,26.2,240774.0,23.0219,23.0307,22.9867,23.0307,240774.0
2017-10-02 11:30:00,26.2,26.28,26.19,26.27,358563.0,23.0307,23.101,23.0219,23.0922,358563.0
2017-10-02 11:40:00,26.27,26.27,26.21,26.23,366150.0,23.0922,23.0922,23.0394,23.057,366150.0
2017-10-02 11:50:00,26.23,26.24,26.19,26.22,215772.0,23.057,23.0658,23.0219,23.0482,215772.0
2017-10-02 12:00:00,26.22,26.26,26.22,26.23,269148.0,23.0482,23.0834,23.0482,23.057,269148.0
2017-10-02 12:10:00,26.23,26.23,26.19,26.21,282648.0,23.057,23.057,23.0219,23.0394,282648.0
2017-10-02 12:20:00,26.21,26.21,26.18,26.19,278145.0,23.0394,23.0394,23.0131,23.0219,278145.0
2017-10-02 12:30:00,26.19,26.21,26.17,26.18,342369.0,23.0219,23.0394,23.0043,23.0131,342369.0
2017-10-02 12:40:00,26.18,26.19,26.16,26.18,300270.0,23.0131,23.0219,22.9955,23.0131,300270.0
2017-10-02 12:50:00,26.18,26.19,26.14,26.16,245472.0,23.0131,23.0219,22.9779,22.9955,245472.0
2017-10-02 13:00:00,26.15,26.19,26.15,26.17,236922.0,22.9867,23.0219,22.9867,23.0043,236922.0
2017-10-02 13:10:00,26.16,26.18,26.16,26.17,230403.0,22.9955,23.0131,22.9955,23.0043,230403.0
2017-10-02 13:20:00,26.17,26.18,26.14,26.17,241458.0,23.0043,23.0131,22.9779,23.0043,241458.0
2017-10-02 13:30:00,26.17,26.17,26.14,26.14,201846.0,23.0043,23.0043,22.9779,22.9779,201846.0
2017-10-02 13:40:00,26.14,26.18,26.13,26.17,207378.0,22.9779,23.0131,22.9691,23.0043,207378.0
2017-10-02 13:50:00,26.17,26.18,26.13,26.14,307806.0,23.0043,23.0131,22.9691,22.9779,307806.0
2017-10-02 14:00:00,26.13,26.15,26.12,26.12,442449.0,22.9691,22.9867,22.9603,22.9603,442449.0
2017-10-02 14:10:00,26.12,26.13,26.11,26.13,317649.0,22.9603,22.9691,22.9515,22.9691,317649.0
2017-10-02 14:20:00,26.13,26.14,26.12,26.14,212223.0,22.9691,22.9779,22.9603,22.9779,212223.0
2017-10-02 14:30:00,26.14,26.15,26.12,26.13,250287.0,22.9779,22.9867,22.9603,22.9691,250287.0
2017-10-02 14:40:00,26.14,26.16,26.12,26.16,308961.0,22.9779,22.9955,22.9603,22.9955,308961.0
2017-10-02 14:50:00,26.16,26.18,26.16,26.17,296841.0,22.9955,23.0131,22.9955,23.0043,296841.0
2017-10-02 15:00:00,26.17,26.21,26.16,26.2,333489.0,23.0043,23.0394,22.9955,23.0307,333489.0
2017-10-02 15:10:00,26.19,26.21,26.18,26.19,359178.0,23.0219,23.0394,23.0131,23.0219,359178.0
2017-10-02 15:20:00,26.19,26.2,26.17,26.18,432636.0,23.0219,23.0307,23.0043,23.0131,432636.0
2017-10-02 15:30:00,26.18,26.19,26.17,26.18,399273.0,23.0131,23.0219,23.0043,23.0131,399273.0
2017-10-02 15:40:00,26.18,26.18,26.14,26.17,648240.0,23.0131,23.0131,22.9779,23.0043,648240.0
2017-10-02 15:50:00,26.17,26.17,26.14,26.15,1459230.0,23.0043,23.0043,22.9779,22.9867,1459230.0
2017-10-03 09:30:00,26.28,26.43,26.25,26.38,1211046.0,23.101,23.2328,23.0746,23.1889,1211046.0
2017-10-03 09:40:00,26.38,26.41,26.33,26.4,731055.0,23.1889,23.2153,23.1449,23.2065,731055.0
2017-10-03 09:50:00,26.4,26.49,26.39,26.48,717744.0,23.2065,23.2856,23.1977,23.2768,717744.0
2017-10-03 10:00:00,26.48,26.49,26.46,26.47,421305.0,23.2768,23.2856,23.2592,23.268,421305.0
2017-10-03 10:10:00,26.47,26.51,26.45,26.46,620886.0,23.268,23.3032,23.2504,23.2592,620886.0
2017-10-03 10:20:00,26.46,26.49,26.45,26.47,500601.0,23.2592,23.2856,23.2504,23.268,500601.0
2017-10-03 10:30:00,26.47,26.49,26.46,26.47,352440.0,23.268,23.2856,23.2592,23.268,352440.0
2017-10-03 10:40:00,26.47,26.53,26.47,26.48,557265.0,23.268,23.3207,23.268,23.2768,557265.0
2017-10-03 10:50:00,26.48,26.55,26.46,26.51,585546.0,23.2768,23.3383,23.2592,23.3032,585546.0
2017-10-03 11:00:00,26.51,26.53,26.51,26.51,456327.0,23.3032,23.3207,23.3032,23.3032,456327.0
2017-10-03 11:10:00,26.51,26.51,26.47,26.49,540459.0,23.3032,23.3032,23.268,23.2856,540459.0
2017-10-03 11:20:00,26.49,26.51,26.48,26.5,359568.0,23.2856,23.3032,23.2768,23.2944,359568.0
2017-10-03 11:30:00,26.5,26.51,26.48,26.5,338781.0,23.2944,23.3032,23.2768,23.2944,338781.0
2017-10-03 11:40:00,26.5,26.53,26.5,26.5,347268.0,23.2944,23.3207,23.2944,23.2944,347268.0
2017-10-03 11:50:00,26.5,26.54,26.5,26.53,265896.0,23.2944,23.3295,23.2944,23.3207,265896.0
2017-10-03 12:00:00,26.53,26.55,26.52,26.54,313017.0,23.3207,23.3383,23.3119,23.3295,313017.0
2017-10-03 12:10:00,26.54,26.55,26.52,26.53,233205.0,23.3295,23.3383,23.3119,23.3207,233205.0
2017-10-03 12:20:00,26.53,26.54,26.51,26.52,246237.0,23.3207,23.3295,23.3032,23.3119,246237.0
2017-10-03 12:30:00,26.52,26.52,26.49,26.5,291018.0,23.3119,23.3119,23.2856,23.2944,291018.0
2017-10-03 12:40:00,26.5,26.51,26.48,26.48,289221.0,23.2944,23.3032,23.2768,23.2768,289221.0
2017-10-03 12:50:00,26.48,26.48,26.45,26.45,586674.0,23.2768,23.2768,23.2504,23.2504,586674.0
2017-10-03 13:00:00,26.45,26.46,26.38,26.4,636180.0,23.2504,23.2592,23.1889,23.2065,636180.0
2017-10-03 13:10:00,26.41,26.43,26.37,26.37,630093.0,23.2153,23.2328,23.1801,23.1801,630093.0
2017-10-03 13:20:00,26.37,26.43,26.37,26.41,297177.0,23.1801,23.2328,23.1801,23.2153,297177.0
2017-10-03 13:30:00,26.42,26.42,26.36,26.37,249909.0,23.224,23.224,23.1713,23.1801,249909.0
2017-10-03 13:40:00,26.37,26.39,26.36,26.37,193014.0,23.1801,23.1977,23.1713,23.1801,193014.0
2017-10-03 13:50:00,26.38,26.43,26.37,26.42,294825.0,23.1889,23.2328,23.1801,23.224,294825.0
2017-10-03 14:00:00,26.42,26.44,26.42,26.43,275322.0,23.224,23.2416,23.224,23.2328,275322.0
2017-10-03 14:10:00,26.43,26.44,26.4,26.41,393810.0,23.2328,23.2416,23.2065,23.2153,393810.0
2017-10-03 14:20:00,26.41,26.41,26.38,26.41,375891.0,23.2153,23.2153,23.1889,23.2153,375891.0
2017-10-03 14:30:00,26.41,26.41,26.37,26.37,249984.0,23.2153,23.2153,23.1801,23.1801,249984.0
2017-10-03 14:40:00,26.37,26.38,26.34,26.34,689136.0,23.1801,23.1889,23.1537,23.1537,689136.0
2017-10-03 14:50:00,26.34,26.37,26.33,26.36,787248.0,23.1537,23.1801,23.1449,23.1713,787248.0
2017-10-03 15:00:00,26.36,26.37,26.34,26.35,476409.0,23.1713,23.1801,23.1537,23.1625,476409.0
2017-10-03 15:10:00,26.35,26.36,26.34,26.36,449115.0,23.1625,23.1713,23.1537,23.1713,449115.0
2017-10-03 15:20:00,26.36,26.41,26.35,26.41,493635.0,23.1713,23.2153,23.1625,23.2153,493635.0
2017-10-03 15:30:00,26.41,26.43,26.41,26.42,571488.0,23.2153,23.2328,23.2153,23.224,571488.0
2017-10-03 15:40:00,26.42,26.45,26.41,26.44,1093488.0,23.224,23.2504,23.2153,23.2416,1093488.0
2017-10-03 15:50:00,26.44,26.45,26.41,26.41,1711920.0,23.2416,23.2504,23.2153,23.2153,1711920.0
2017-10-04 09:30:00,26.42,26.51,26.37,26.5,723981.0,23.224,23.3032,23.1801,23.2944,723981.0
2017-10-04 09:40:00,26.51,26.53,26.44,26.51,617676.0,23.3032,23.3207,23.2416,23.3032,617676.0
2017-10-04 09:50:00,26.51,26.57,26.5,26.57,377580.0,23.3032,23.3559,23.2944,23.3559,377580.0
2017-10-04 10:00:00,26.56,26.6,26.52,26.53,479013.0,23.3471,23.3823,23.3119,23.3207,479013.0
2017-10-04 10:10:00,26.53,26.56,26.51,26.56,327933.0,23.3207,23.3471,23.3032,23.3471,327933.0
2017-10-04 10:20:00,26.56,26.57,26.54,26.57,383751.0,23.3471,23.3559,23.3295,23.3559,383751.0
2017-10-04 10:30:00,26.57,26.59,26.5,26.5,551997.0,23.3559,23.3735,23.2944,23.2944,551997.0
2017-10-04 10:40:00,26.5,26.55,26.49,26.54,576309.0,23.2944,23.3383,23.2856,23.3295,576309.0
2017-10-04 10:50:00,26.54,26.54,26.5,26.51,366261.0,23.3295,23.3295,23.2944,23.3032,366261.0
2017-10-04 11:00:00,26.5,26.56,26.5,26.56,286347.0,23.2944,23.3471,23.2944,23.3471,286347.0
2017-10-04 11:10:00,26.56,26.58,26.53,26.54,312954.0,23.3471,23.3647,23.3207,23.3295,312954.0
2017-10-04 11:20:00,26.53,26.55,26.52,26.53,539175.0,23.3207,23.3383,23.3119,23.3207,539175.0
2017-10-04 11:30:00,26.53,26.55,26.52,26.54,324348.0,23.3207,23.3383,23.3119,23.3295,324348.0
2017-10-04 11:40:00,26.54,26.56,26.54,26.55,284511.0,23.3295,23.3471,23.3295,23.3383,284511.0
2017-10-04 11:50:00,26.55,26.58,26.55,26.56,417378.0,23.3383,23.3647,23.3383,23.3471,417378.0
2017-10-04 12:00:00,26.57,26.57,26.56,26.56,210309.0,23.3559,23.3559,23.3471,23.3471,210309.0
2017-10-04 12:10:00,26.56,26.57,26.54,26.55,282522.0,23.3471,23.3559,23.3295,23.3383,282522.0
2017-10-04 12:20:00,26.55,26.57,26.55,26.56,171882.0,23.3383,23.3559,23.3383,23.3471,171882.0
2017-10-04 12:30:00,26.56,26.57,26.56,26.56,214209.0,23.3471,23.3559,23.3471,23.3471,214209.0
2017-10-04 12:40:00,26.56,26.57,26.55,26.55,190551.0,23.3471,23.3559,23.3383,23.3383,190551.0
2017-10-04 12:50:00,26.55,26.56,26.52,26.53,305565.0,23.3383,23.3471,23.3119,23.3207,305565.0
2017-10-04 13:00:00,26.53,26.56,26.53,26.55,169014.0,23.3207,23.3471,23.3207,23.3383,169014.0
2017-10-04 13:10:00,26.55,26.56,26.54,26.55,283695.0,23.3383,23.3471,23.3295,23.3383,283695.0
2017-10-04 13:20:00,26.54,26.55,26.52,26.52,127821.0,23.3295,23.3383,23.3119,23.3119,127821.0
2017-10-04 13:30:00,26.52,26.52,26.49,26.49,451296.0,23.3119,23.3119,23.2856,23.2856,451296.0
2017-10-04 13:40:00,26.49,26.5,26.47,26.47,165231.0,23.2856,23.2944,23.268,23.268,165231.0
2017-10-04 13:50:00,26.47,26.48,26.46,26.48,399402.0,23.268,23.2768,23.2592,23.2768,399402.0
2017-10-04 14:00:00,26.47,26.47,26.42,26.43,357042.0,23.268,23.268,23.224,23.2328,357042.0
2017-10-04 14:10:00,26.43,26.43,26.41,26.42,298134.0,23.2328,23.2328,23.2153,23.224,298134.0
2017-10-04 14:20:00,26.42,26.42,26.38,26.38,464019.0,23.224,23.224,23.1889,23.1889,464019.0
2017-10-04 14:30:00,26.38,26.43,26.37,26.43,408051.0,23.1889,23.2328,23.1801,23.2328,408051.0
2017-10-04 14:40:00,26.43,26.44,26.41,26.41,235416.0,23.2328,23.2416,23.2153,23.2153,235416.0
2017-10-04 14:50:00,26.41,26.42,26.4,26.4,205131.0,23.2153,23.224,23.2065,23.2065,205131.0
2017-10-04 15:00:00,26.41,26.42,26.4,26.41,323763.0,23.2153,23.224,23.2065,23.2153,323763.0
2017-10-04 15:10:00,26.42,26.42,26.41,26.41,195270.0,23.224,23.224,23.2153,23.2153,195270.0
2017-10-04 15:20:00,26.41,26.41,26.38,26.39,433737.0,23.2153,23.2153,23.1889,23.1977,433737.0
2017-10-04 15:30:00,26.39,26.39,26.37,26.38,461826.0,23.1977,23.1977,23.1801,23.1889,461826.0
2017-10-04 15:40:00,26.38,26.39,26.37,26.38,714732.0,23.1889,23.1977,23.1801,23.1889,714732.0
2017-10-04 15:50:00,26.37,26.38,26.36,26.38,1538520.0,23.1801,23.1889,23.1713,23.1889,1538520.0
2017-10-05 09:30:00,26.39,26.43,26.36,26.37,390147.0,23.1977,23.2328,23.1713,23.1801,390147.0
2017-10-05 09:40:00,26.37,26.48,26.37,26.48,386766.0,23.1801,23.2768,23.1801,23.2768,386766.0
2017-10-05 09:50:00,26.48,26.52,26.46,26.46,275955.0,23.2768,23.3119,23.2592,23.2592,275955.0
2017-10-05 10:00:00,26.47,26.5,26.41,26.42,326580.0,23.268,23.2944,23.2153,23.224,326580.0
2017-10-05 10:10:00,26.42,26.43,26.38,26.42,456210.0,23.224,23.2328,23.1889,23.224,456210.0
2017-10-05 10:20:00,26.41,26.51,26.41,26.5,379047.0,23.2153,23.3032,23.2153,23.2944,379047.0
2017-10-05 10:30:00,26.5,26.51,26.47,26.49,188295.0,23.2944,23.3032,23.268,23.2856,188295.0
2017-10-05 10:40:00,26.49,26.52,26.48,26.49,323592.0,23.2856,23.3119,23.2768,23.2856,323592.0
2017-10-05 10:50:00,26.49,26.5,26.47,26.48,210450.0,23.2856,23.2944,23.268,23.2768,210450.0
2017-10-05 11:00:00,26.48,26.51,26.47,26.51,337062.0,23.2768,23.3032,23.268,23.3032,337062.0
2017-10-05 11:10:00,26.51,26.56,26.5,26.55,252537.0,23.3032,23.3471,23.2944,23.3383,252537.0
2017-10-05 11:20:00,26.55,26.58,26.54,26.56,241461.0,23.3383,23.3647,23.3295,23.3471,241461.0
2017-10-05 11:30:00,26.56,26.56,26.53,26.54,151800.0,23.3471,23.3471,23.3207,23.3295,151800.0
2017-10-05 11:40:00,26.54,26.57,26.54,26.57,171876.0,23.3295,23.3559,23.3295,23.3559,171876.0
2017-10-05 11:50:00,26.57,26.58,26.56,26.58,166878.0,23.3559,23.3647,23.3471,23.3647,166878.0
2017-10-05 12:00:00,26.58,26.6,26.58,26.58,284511.0,23.3647,23.3823,23.3647,23.3647,284511.0
2017-10-05 12:10:00,26.58,26.6,26.56,26.57,336909.0,23.3647,23.3823,23.3471,23.3559,336909.0
2017-10-05 12:20:00,26.56,26.57,26.56,26.56,123150.0,23.3471,23.3559,23.3471,23.3471,123150.0
2017-10-05 12:30:00,26.56,26.58,26.55,26.55,152079.0,23.3471,23.3647,23.3383,23.3383,152079.0
2017-10-05 12:40:00,26.55,26.56,26.5,26.5,153291.0,23.3383,23.3471,23.2944,23.2944,153291.0
2017-10-05 12:50:00,26.5,26.5,26.47,26.48,185229.0,23.2944,23.2944,23.268,23.2768,185229.0
2017-10-05 13:00:00,26.48,26.52,26.48,26.52,103290.0,23.2768,23.3119,23.2768,23.3119,103290.0
2017-10-05 13:10:00,26.52,26.54,26.52,26.54,93909.0,23.3119,23.3295,23.3119,23.3295,93909.0
2017-10-05 13:20:00,26.53,26.54,26.52,26.52,117570.0,23.3207,23.3295,23.3119,23.3119,117570.0
2017-10-05 13:30:00,26.52,26.53,26.5,26.53,156804.0,23.3119,23.3207,23.2944,23.3207,156804.0
2017-10-05 13:40:00,26.53,26.53,26.5,26.52,142464.0,23.3207,23.3207,23.2944,23.3119,142464.0
2017-10-05 13:50:00,26.52,26.54,26.52,26.53,127926.0,23.3119,23.3295,23.3119,23.3207,127926.0
2017-10-05 14:00:00,26.54,26.54,26.52,26.53,213768.0,23.3295,23.3295,23.3119,23.3207,213768.0
2017-10-05 14:10:00,26.53,26.53,26.52,26.53,142986.0,23.3207,23.3207,23.3119,23.3207,142986.0
2017-10-05 14:20:00,26.52,26.55,26.52,26.54,228651.0,23.3119,23.3383,23.3119,23.3295,228651.0
2017-10-05 14:30:00,26.54,26.55,26.53,26.54,215796.0,23.3295,23.3383,23.3207,23.3295,215796.0
2017-10-05 14:40:00,26.54,26.55,26.53,26.53,537999.0,23.3295,23.3383,23.3207,23.3207,537999.0
2017-10-05 14:50:00,26.53,26.53,26.49,26.49,457122.0,23.3207,23.3207,23.2856,23.2856,457122.0
2017-10-05 15:00:00,26.5,26.52,26.49,26.52,238161.0,23.2944,23.3119,23.2856,23.3119,238161.0
2017-10-05 15:10:00,26.52,26.53,26.5,26.5,257193.0,23.3119,23.3207,23.2944,23.2944,257193.0
2017-10-05 15:20:00,26.5,26.52,26.49,26.5,475944.0,23.2944,23.3119,23.2856,23.2944,475944.0
2017-10-05 15:30:00,26.5,26.5,26.45,26.46,422031.0,23.2944,23.2944,23.2504,23.2592,422031.0
2017-10-05 15:40:00,26.46,26.48,26.44,26.44,518658.0,23.2592,23.2768,23.2416,23.2416,518658.0
2017-10-05 15:50:00,26.44,26.48,26.44,26.48,1340004.0,23.2416,23.2768,23.2416,23.2768,1340004.0
2017-10-06 09:30:00,26.26,26.3,26.08,26.28,1445274.0,23.0834,23.1186,22.9252,23.101,1445274.0
2017-10-06 09:40:00,26.28,26.38,26.2,26.37,800271.0,23.101,23.1889,23.0307,23.1801,800271.0
2017-10-06 09:50:00,26.37,26.39,26.32,26.39,459861.0,23.1801,23.1977,23.1361,23.1977,459861.0
2017-10-06 10:00:00,26.39,26.39,26.29,26.3,479184.0,23.1977,23.1977,23.1098,23.1186,479184.0
2017-10-06 10:10:00,26.3,26.32,26.25,26.28,447888.0,23.1186,23.1361,23.0746,23.101,447888.0
2017-10-06 10:20:00,26.27,26.28,26.24,26.27,227139.0,23.0922,23.101,23.0658,23.0922,227139.0
2017-10-06 10:30:00,26.27,26.27,26.22,26.27,456237.0,23.0922,23.0922,23.0482,23.0922,456237.0
2017-10-06 10:40:00,26.27,26.29,26.25,26.26,391605.0,23.0922,23.1098,23.0746,23.0834,391605.0
2017-10-06 10:50:00,26.26,26.3,26.25,26.29,248070.0,23.0834,23.1186,23.0746,23.1098,248070.0
2017-10-06 11:00:00,26.29,26.33,26.28,26.28,268464.0,23.1098,23.1449,23.101,23.101,268464.0
2017-10-06 11:10:00,26.28,26.28,26.23,26.24,376800.0,23.101,23.101,23.057,23.0658,376800.0
2017-10-06 11:20:00,26.24,26.27,26.23,26.27,248346.0,23.0658,23.0922,23.057,23.0922,248346.0
2017-10-06 11:30:00,26.27,26.29,26.26,26.28,176796.0,23.0922,23.1098,23.0834,23.101,176796.0
2017-10-06 11:40:00,26.28,26.29,26.26,26.28,242883.0,23.101,23.1098,23.0834,23.101,242883.0
2017-10-06 11:50:00,26.28,26.3,26.27,26.27,243210.0,23.101,23.1186,23.0922,23.0922,243210.0
2017-10-06 12:00:00,26.27,26.37,26.26,26.36,216180.0,23.0922,23.1801,23.0834,23.1713,216180.0
2017-10-06 12:10:00,26.36,26.37,26.33,26.34,198018.0,23.1713,23.1801,23.1449,23.1537,198018.0
2017-10-06 12:20:00,26.34,26.35,26.32,26.35,185733.0,23.1537,23.1625,23.1361,23.1625,185733.0
2017-10-06 12:30:00,26.35,26.36,26.33,26.36,154086.0,23.1625,23.1713,23.1449,23.1713,154086.0
2017-10-06 12:40:00,26.36,26.36,26.34,26.34,116241.0,23.1713,23.1713,23.1537,23.1537,116241.0
2017-10-06 12:50:00,26.34,26.35,26.33,26.33,129849.0,23.1537,23.1625,23.1449,23.1449,129849.0
2017-10-06 13:00:00,26.34,26.34,26.32,26.32,328650.0,23.1537,23.1537,23.1361,23.1361,328650.0
2017-10-06 13:10:00,26.32,26.34,26.32,26.32,218010.0,23.1361,23.1537,23.1361,23.1361,218010.0
2017-10-06 13:20:00,26.33,26.33,26.29,26.3,232845.0,23.1449,23.1449,23.1098,23.1186,232845.0
2017-10-06 13:30:00,26.3,26.33,26.3,26.32,104475.0,23.1186,23.1449,23.1186,23.1361,104475.0
2017-10-06 13:40:00,26.32,26.33,26.31,26.32,101334.0,23.1361,23.1449,23.1274,23.1361,101334.0
2017-10-06 13:50:00,26.32,26.33,26.32,26.32,100914.0,23.1361,23.1449,23.1361,23.1361,100914.0
2017-10-06 14:00:00,26.32,26.32,26.31,26.31,181668.0,23.1361,23.1361,23.1274,23.1274,181668.0
2017-10-06 14:10:00,26.31,26.32,26.3,26.31,159681.0,23.1274,23.1361,23.1186,23.1274,159681.0
2017-10-06 14:20:00,26.31,26.32,26.31,26.31,315120.0,23.1274,23.1361,23.1274,23.1274,315120.0
2017-10-06 14:30:00,26.32,26.32,26.26,26.28,307584.0,23.1361,23.1361,23.0834,23.101,307584.0
2017-10-06 14:40:00,26.28,26.29,26.27,26.29,188850.0,23.101,23.1098,23.0922,23.1098,188850.0
2017-10-06 14:50:00,26.29,26.29,26.26,26.27,261087.0,23.1098,23.1098,23.0834,23.0922,261087.0
2017-10-06 15:00:00,26.27,26.29,26.26,26.28,511542.0,23.0922,23.1098,23.0834,23.101,511542.0
2017-10-06 15:10:00,26.28,26.31,26.27,26.3,235278.0,23.101,23.1274,23.0922,23.1186,235278.0
2017-10-06 15:20:00,26.3,26.31,26.29,26.3,232638.0,23.1186,23.1274,23.1098,23.1186,232638.0
2017-10-06 15:30:00,26.31,26.32,26.28,26.29,328293.0,23.1274,23.1361,23.101,23.1098,328293.0
2017-10-06 15:40:00,26.29,26.33,26.28,26.3,826230.0,23.1098,23.1449,23.101,23.1186,826230.0
2017-10-06 15:50:00,26.3,26.33,26.29,26.33,1181697.0,23.1186,23.1449,23.1098,23.1449,1181697.0
2017-10-09 09:30:00,26.5,26.6,26.47,26.55,1212849.0,23.2944,23.3823,23.268,23.3383,1212849.0
2017-10-09 09:40:00,26.55,26.6,26.5,26.6,599247.0,23.3383,23.3823,23.2944,23.3823,599247.0
2017-10-09 09:50:00,26.6,26.69,26.6,26.68,865749.0,23.3823,23.4614,23.3823,23.4526,865749.0
2017-10-09 10:00:00,26.68,26.69,26.61,26.61,776775.0,23.4526,23.4614,23.3911,23.3911,776775.0
2017-10-09 10:10:00,26.61,26.72,26.61,26.69,736899.0,23.3911,23.4878,23.3911,23.4614,736899.0
2017-10-09 10:20:00,26.69,26.7,26.63,26.63,567384.0,23.4614,23.4702,23.4086,23.4086,567384.0
2017-10-09 10:30:00,26.63,26.69,26.63,26.67,646407.0,23.4086,23.4614,23.4086,23.4438,646407.0
2017-10-09 10:40:00,26.67,26.68,26.64,26.68,621759.0,23.4438,23.4526,23.4174,23.4526,621759.0
2017-10-09 10:50:00,26.68,26.75,26.68,26.74,475521.0,23.4526,23.5141,23.4526,23.5053,475521.0
2017-10-09 11:00:00,26.74,26.77,26.74,26.75,596808.0,23.5053,23.5317,23.5053,23.5141,596808.0
2017-10-09 11:10:00,26.75,26.8,26.74,26.8,425745.0,23.5141,23.5581,23.5053,23.5581,425745.0
2017-10-09 11:20:00,26.8,26.83,26.77,26.79,790548.0,23.5581,23.5844,23.5317,23.5493,790548.0
2017-10-09 11:30:00,26.78,26.85,26.78,26.84,575985.0,23.5405,23.602,23.5405,23.5932,575985.0
2017-10-09 11:40:00,26.85,27.03,26.84,27.03,1722558.0,23.602,23.7603,23.5932,23.7603,1722558.0
2017-10-09 11:50:00,27.02,27.03,26.92,26.93,1168317.0,23.7515,23.7603,23.6636,23.6724,1168317.0
2017-10-09 12:00:00,26.93,26.97,26.92,26.95,643611.0,23.6724,23.7075,23.6636,23.6899,643611.0
2017-10-09 12:10:00,26.95,26.99,26.95,26.95,521220.0,23.6899,23.7251,23.6899,23.6899,521220.0
2017-10-09 12:20:00,26.95,26.96,26.91,26.96,638394.0,23.6899,23.6987,23.6548,23.6987,638394.0
2017-10-09 12:30:00,26.96,27.05,26.96,26.98,1092534.0,23.6987,23.7778,23.6987,23.7163,1092534.0
2017-10-09 12:40:00,26.99,27.0,26.97,26.97,453660.0,23.7251,23.7339,23.7075,23.7075,453660.0
2017-10-09 12:50:00,26.97,27.0,26.97,27.0,328140.0,23.7075,23.7339,23.7075,23.7339,328140.0
2017-10-09 13:00:00,27.0,27.01,26.97,27.0,497892.0,23.7339,23.7427,23.7075,23.7339,497892.0
2017-10-09 13:10:00,27.0,27.01,26.99,27.0,416688.0,23.7339,23.7427,23.7251,23.7339,416688.0
2017-10-09 13:20:00,27.0,27.03,26.99,27.02,412410.0,23.7339,23.7603,23.7251,23.7515,412410.0
2017-10-09 13:30:00,27.02,27.05,27.01,27.05,502530.0,23.7515,23.7778,23.7427,23.7778,502530.0
2017-10-09 13:40:00,27.05,27.07,27.04,27.05,433290.0,23.7778,23.7954,23.769,23.7778,433290.0
2017-10-09 13:50:00,27.04,27.08,27.04,27.08,550461.0,23.769,23.8042,23.769,23.8042,550461.0
2017-10-09 14:00:00,27.08,27.13,27.04,27.07,1048716.0,23.8042,23.8482,23.769,23.7954,1048716.0
2017-10-09 14:10:00,27.07,27.09,27.02,27.05,606030.0,23.7954,23.813,23.7515,23.7778,606030.0
2017-10-09 14:20:00,27.05,27.06,26.99,27.01,740112.0,23.7778,23.7866,23.7251,23.7427,740112.0
2017-10-09 14:30:00,27.02,27.05,26.97,26.99,743823.0,23.7515,23.7778,23.7075,23.7251,743823.0
2017-10-09 14:40:00,26.99,26.99,26.92,26.93,845910.0,23.7251,23.7251,23.6636,23.6724,845910.0
2017-10-09 14:50:00,26.93,26.94,26.9,26.91,641172.0,23.6724,23.6811,23.646,23.6548,641172.0
2017-10-09 15:00:00,26.9,26.93,26.89,26.91,897291.0,23.646,23.6724,23.6372,23.6548,897291.0
2017-10-09 15:10:00,26.91,26.92,26.83,26.85,1075800.0,23.6548,23.6636,23.5844,23.602,1075800.0
2017-10-09 15:20:00,26.85,26.85,26.78,26.83,847413.0,23.602,23.602,23.5405,23.5844,847413.0
2017-10-09 15:30:00,26.83,26.87,26.8,26.86,1924614.0,23.5844,23.6196,23.5581,23.6108,1924614.0
2017-10-09 15:40:00,26.86,26.86,26.8,26.82,1631553.0,23.6108,23.6108,23.5581,23.5757,1631553.0
2017-10-09 15:50:00,26.82,26.86,26.81,26.84,2447004.0,23.5757,23.6108,23.5669,23.5932,2447004.0
2017-10-10 09:30:00,27.56,27.96,27.54,27.77,8048745.0,24.2261,24.5778,24.2086,24.4107,8048745.0
2017-10-10 09:40:00,27.77,27.85,27.69,27.85,2489988.0,24.4107,24.4811,24.3404,24.4811,2489988.0
2017-10-10 09:50:00,27.85,27.96,27.78,27.88,2827695.0,24.4811,24.5778,24.4195,24.5074,2827695.0
2017-10-10 10:00:00,27.88,28.04,27.82,27.94,2739759.0,24.5074,24.6481,24.4547,24.5602,2739759.0
2017-10-10 10:10:00,27.94,28.04,27.89,27.93,2200965.0,24.5602,24.6481,24.5162,24.5514,2200965.0
2017-10-10 10:20:00,27.92,27.93,27.85,27.87,1779162.0,24.5426,24.5514,24.4811,24.4986,1779162.0
2017-10-10 10:30:00,27.87,27.99,27.85,27.98,1530366.0,24.4986,24.6041,24.4811,24.5953,1530366.0
2017-10-10 10:40:00,27.98,28.14,27.98,28.13,2000466.0,24.5953,24.736,24.5953,24.7272,2000466.0
2017-10-10 10:50:00,28.13,28.15,28.0,28.06,1484940.0,24.7272,24.7448,24.6129,24.6657,1484940.0
2017-10-10 11:00:00,28.06,28.06,27.95,28.03,999237.0,24.6657,24.6657,24.569,24.6393,999237.0
2017-10-10 11:10:00,28.03,28.06,28.0,28.06,1187610.0,24.6393,24.6657,24.6129,24.6657,1187610.0
2017-10-10 11:20:00,28.06,28.12,28.01,28.06,1365531.0,24.6657,24.7184,24.6217,24.6657,1365531.0
2017-10-10 11:30:00,28.07,28.08,28.02,28.05,858915.0,24.6744,24.6832,24.6305,24.6569,858915.0
2017-10-10 11:40:00,28.04,28.06,27.99,28.04,848853.0,24.6481,24.6657,24.6041,24.6481,848853.0
2017-10-10 11:50:00,28.04,28.05,28.0,28.01,647907.0,24.6481,24.6569,24.6129,24.6217,647907.0
2017-10-10 12:00:00,28.01,28.05,27.99,28.03,1012905.0,24.6217,24.6569,24.6041,24.6393,1012905.0
2017-10-10 12:10:00,28.03,28.09,28.01,28.08,1412793.0,24.6393,24.692,24.6217,24.6832,1412793.0
2017-10-10 12:20:00,28.09,28.12,28.07,28.11,1010802.0,24.692,24.7184,24.6744,24.7096,1010802.0
2017-10-10 12:30:00,28.1,28.12,28.07,28.11,833256.0,24.7008,24.7184,24.6744,24.7096,833256.0
2017-10-10 12:40:00,28.11,28.14,28.11,28.12,1168140.0,24.7096,24.736,24.7096,24.7184,1168140.0
2017-10-10 12:50:00,28.12,28.15,28.12,28.12,870135.0,24.7184,24.7448,24.7184,24.7184,870135.0
2017-10-10 13:00:00,28.12,28.2,28.12,28.18,1287999.0,24.7184,24.7887,24.7184,24.7711,1287999.0
2017-10-10 13:10:00,28.18,28.25,28.16,28.21,1293939.0,24.7711,24.8327,24.7536,24.7975,1293939.0
2017-10-10 13:20:00,28.21,28.26,28.2,28.24,1454388.0,24.7975,24.8415,24.7887,24.8239,1454388.0
2017-10-10 13:30:00,28.24,28.29,28.2,28.21,1335402.0,24.8239,24.8678,24.7887,24.7975,1335402.0
2017-10-10 13:40:00,28.21,28.25,28.2,28.24,841731.0,24.7975,24.8327,24.7887,24.8239,841731.0
2017-10-10 13:50:00,28.24,28.24,28.21,28.23,826170.0,24.8239,24.8239,24.7975,24.8151,826170.0
2017-10-10 14:00:00,28.22,28.24,28.19,28.21,1541163.0,24.8063,24.8239,24.7799,24.7975,1541163.0
2017-10-10 14:10:00,28.22,28.24,28.2,28.23,1019313.0,24.8063,24.8239,24.7887,24.8151,1019313.0
2017-10-10 14:20:00,28.22,28.28,28.21,28.28,1057689.0,24.8063,24.859,24.7975,24.859,1057689.0
2017-10-10 14:30:00,28.27,28.29,28.24,28.27,1296210.0,24.8503,24.8678,24.8239,24.8503,1296210.0
2017-10-10 14:40:00,28.27,28.28,28.24,28.28,1147560.0,24.8503,24.859,24.8239,24.859,1147560.0
2017-10-10 14:50:00,28.28,28.29,28.24,28.26,955506.0,24.859,24.8678,24.8239,24.8415,955506.0
2017-10-10 15:00:00,28.26,28.29,28.24,28.25,955902.0,24.8415,24.8678,24.8239,24.8327,955902.0
2017-10-10 15:10:00,28.25,28.26,28.2,28.23,1364739.0,24.8327,24.8415,24.7887,24.8151,1364739.0
2017-10-10 15:20:00,28.23,28.28,28.22,28.23,1595829.0,24.8151,24.859,24.8063,24.8151,1595829.0
2017-10-10 15:30:00,28.23,28.24,28.08,28.1,3137625.0,24.8151,24.8239,24.6832,24.7008,3137625.0
2017-10-10 15:40:00,28.11,28.13,28.04,28.07,2934261.0,24.7096,24.7272,24.6481,24.6744,2934261.0
2017-10-10 15:50:00,28.07,28.11,28.03,28.05,3991524.0,24.6744,24.7096,24.6393,24.6569,3991524.0
2017-10-11 09:30:00,28.19,28.21,28.03,28.1,2518227.0,24.7799,24.7975,24.6393,24.7008,2518227.0
2017-10-11 09:40:00,28.11,28.27,28.1,28.23,1730004.0,24.7096,24.8503,24.7008,24.8151,1730004.0
2017-10-11 09:50:00,28.23,28.26,28.18,28.24,951402.0,24.8151,24.8415,24.7711,24.8239,951402.0
2017-10-11 10:00:00,28.25,28.33,28.25,28.3,1771014.0,24.8327,24.903,24.8327,24.8766,1771014.0
2017-10-11 10:10:00,28.3,28.34,28.26,28.29,1664361.0,24.8766,24.9118,24.8415,24.8678,1664361.0
2017-10-11 10:20:00,28.29,28.3,28.2,28.24,1515738.0,24.8678,24.8766,24.7887,24.8239,1515738.0
2017-10-11 10:30:00,28.24,28.41,28.23,28.39,1140561.0,24.8239,24.9733,24.8151,24.9557,1140561.0
2017-10-11 10:40:00,28.39,28.48,28.36,28.43,1589064.0,24.9557,25.0349,24.9294,24.9909,1589064.0
2017-10-11 10:50:00,28.43,28.46,28.37,28.38,1238358.0,24.9909,25.0173,24.9382,24.9469,1238358.0
2017-10-11 11:00:00,28.38,28.42,28.33,28.36,817524.0,24.9469,24.9821,24.903,24.9294,817524.0
2017-10-11 11:10:00,28.36,28.45,28.36,28.45,626229.0,24.9294,25.0085,24.9294,25.0085,626229.0
2017-10-11 11:20:00,28.45,28.48,28.44,28.45,966675.0,25.0085,25.0349,24.9997,25.0085,966675.0
2017-10-11 11:30:00,28.45,28.52,28.44,28.51,1097517.0,25.0085,25.07,24.9997,25.0612,1097517.0
2017-10-11 11:40:00,28.51,28.53,28.49,28.5,714699.0,25.0612,25.0788,25.0436,25.0524,714699.0
2017-10-11 11:50:00,28.5,28.57,28.49,28.57,951612.0,25.0524,25.114,25.0436,25.114,951612.0
2017-10-11 12:00:00,28.57,28.58,28.51,28.56,734940.0,25.114,25.1228,25.0612,25.1052,734940.0
2017-10-11 12:10:00,28.56,28.58,28.55,28.58,811971.0,25.1052,25.1228,25.0964,25.1228,811971.0
2017-10-11 12:20:00,28.58,28.59,28.55,28.57,637074.0,25.1228,25.1315,25.0964,25.114,637074.0
2017-10-11 12:30:00,28.57,28.6,28.55,28.59,953622.0,25.114,25.1403,25.0964,25.1315,953622.0
2017-10-11 12:40:00,28.59,28.66,28.59,28.65,826737.0,25.1315,25.1931,25.1315,25.1843,826737.0
2017-10-11 12:50:00,28.66,28.68,28.59,28.61,1040415.0,25.1931,25.2107,25.1315,25.1491,1040415.0
2017-10-11 13:00:00,28.61,28.65,28.61,28.64,515139.0,25.1491,25.1843,25.1491,25.1755,515139.0
2017-10-11 13:10:00,28.64,28.68,28.63,28.68,899007.0,25.1755,25.2107,25.1667,25.2107,899007.0
2017-10-11 13:20:00,28.68,28.73,28.66,28.72,1372020.0,25.2107,25.2546,25.1931,25.2458,1372020.0
2017-10-11 13:30:00,28.72,28.73,28.6,28.61,1151517.0,25.2458,25.2546,25.1403,25.1491,1151517.0
2017-10-11 13:40:00,28.6,28.62,28.59,28.61,678291.0,25.1403,25.1579,25.1315,25.1491,678291.0
2017-10-11 13:50:00,28.61,28.63,28.58,28.6,699810.0,25.1491,25.1667,25.1228,25.1403,699810.0
2017-10-11 14:00:00,28.6,28.64,28.59,28.64,812064.0,25.1403,25.1755,25.1315,25.1755,812064.0
2017-10-11 14:10:00,28.64,28.66,28.62,28.62,706290.0,25.1755,25.1931,25.1579,25.1579,706290.0
2017-10-11 14:20:00,28.62,28.64,28.6,28.64,783078.0,25.1579,25.1755,25.1403,25.1755,783078.0
2017-10-11 14:30:00,28.64,28.7,28.63,28.7,1155705.0,25.1755,25.2282,25.1667,25.2282,1155705.0
2017-10-11 14:40:00,28.7,28.7,28.65,28.67,985023.0,25.2282,25.2282,25.1843,25.2019,985023.0
2017-10-11 14:50:00,28.67,28.68,28.64,28.65,1036005.0,25.2019,25.2107,25.1755,25.1843,1036005.0
2017-10-11 15:00:00,28.65,28.72,28.64,28.71,1220142.0,25.1843,25.2458,25.1755,25.237,1220142.0
2017-10-11 15:10:00,28.71,28.76,28.7,28.75,898215.0,25.237,25.281,25.2282,25.2722,898215.0
2017-10-11 15:20:00,28.75,28.76,28.71,28.71,1419567.0,25.2722,25.281,25.237,25.237,1419567.0
2017-10-11 15:30:00,28.71,28.71,28.64,28.64,1347171.0,25.237,25.237,25.1755,25.1755,1347171.0
2017-10-11 15:40:00,28.65,28.65,28.58,28.59,1475853.0,25.1843,25.1843,25.1228,25.1315,1475853.0
2017-10-11 15:50:00,28.59,28.6,28.53,28.56,3974772.0,25.1315,25.1403,25.0788,25.1052,3974772.0
2017-10-12 09:30:00,28.57,28.59,28.35,28.44,2540904.0,25.114,25.1315,24.9206,24.9997,2540904.0
2017-10-12 09:40:00,28.44,28.52,28.44,28.47,956733.0,24.9997,25.07,24.9997,25.0261,956733.0
2017-10-12 09:50:00,28.47,28.54,28.45,28.51,1224690.0,25.0261,25.0876,25.0085,25.0612,1224690.0
2017-10-12 10:00:00,28.51,28.62,28.51,28.6,1262550.0,25.0612,25.1579,25.0612,25.1403,1262550.0
2017-10-12 10:10:00,28.6,28.68,28.57,28.67,1539639.0,25.1403,25.2107,25.114,25.2019,1539639.0
2017-10-12 10:20:00,28.67,28.69,28.65,28.67,947997.0,25.2019,25.2194,25.1843,25.2019,947997.0
2017-10-12 10:30:00,28.67,28.69,28.65,28.67,1225134.0,25.2019,25.2194,25.1843,25.2019,1225134.0
2017-10-12 10:40:00,28.67,28.79,28.67,28.79,1569345.0,25.2019,25.3074,25.2019,25.3074,1569345.0
2017-10-12 10:50:00,28.79,28.79,28.69,28.71,944034.0,25.3074,25.3074,25.2194,25.237,944034.0
2017-10-12 11:00:00,28.71,28.75,28.68,28.73,702381.0,25.237,25.2722,25.2107,25.2546,702381.0
2017-10-12 11:10:00,28.73,28.76,28.71,28.71,558228.0,25.2546,25.281,25.237,25.237,558228.0
2017-10-12 11:20:00,28.71,28.75,28.71,28.75,561375.0,25.237,25.2722,25.237,25.2722,561375.0
2017-10-12 11:30:00,28.75,28.77,28.74,28.77,531069.0,25.2722,25.2898,25.2634,25.2898,531069.0
2017-10-12 11:40:00,28.76,28.79,28.72,28.72,615771.0,25.281,25.3074,25.2458,25.2458,615771.0
2017-10-12 11:50:00,28.72,28.73,28.7,28.71,648546.0,25.2458,25.2546,25.2282,25.237,648546.0
2017-10-12 12:00:00,28.7,28.72,28.62,28.63,964875.0,25.2282,25.2458,25.1579,25.1667,964875.0
2017-10-12 12:10:00,28.62,28.66,28.61,28.64,701256.0,25.1579,25.1931,25.1491,25.1755,701256.0
2017-10-12 12:20:00,28.64,28.69,28.64,28.69,589119.0,25.1755,25.2194,25.1755,25.2194,589119.0
2017-10-12 12:30:00,28.69,28.71,28.68,28.69,302388.0,25.2194,25.237,25.2107,25.2194,302388.0
2017-10-12 12:40:00,28.68,28.74,28.68,28.74,305592.0,25.2107,25.2634,25.2107,25.2634,305592.0
2017-10-12 12:50:00,28.74,28.76,28.74,28.75,343374.0,25.2634,25.281,25.2634,25.2722,343374.0
2017-10-12 13:00:00,28.75,28.76,28.74,28.76,322575.0,25.2722,25.281,25.2634,25.281,322575.0
2017-10-12 13:10:00,28.76,28.76,28.71,28.72,355539.0,25.281,25.281,25.237,25.2458,355539.0
2017-10-12 13:20:00,28.72,28.76,28.71,28.73,531375.0,25.2458,25.281,25.237,25.2546,531375.0
2017-10-12 13:30:00,28.73,28.77,28.73,28.76,298551.0,25.2546,25.2898,25.2546,25.281,298551.0
2017-10-12 13:40:00,28.76,28.77,28.7,28.71,373875.0,25.281,25.2898,25.2282,25.237,373875.0
2017-10-12 13:50:00,28.71,28.71,28.69,28.7,325479.0,25.237,25.237,25.2194,25.2282,325479.0
2017-10-12 14:00:00,28.7,28.71,28.66,28.66,720294.0,25.2282,25.237,25.1931,25.1931,720294.0
2017-10-12 14:10:00,28.66,28.69,28.66,28.66,857010.0,25.1931,25.2194,25.1931,25.1931,857010.0
2017-10-12 14:20:00,28.66,28.71,28.66,28.7,584085.0,25.1931,25.237,25.1931,25.2282,584085.0
2017-10-12 14:30:00,28.7,28.7,28.61,28.61,803661.0,25.2282,25.2282,25.1491,25.1491,803661.0
2017-10-12 14:40:00,28.61,28.62,28.57,28.58,864459.0,25.1491,25.1579,25.114,25.1228,864459.0
2017-10-12 14:50:00,28.58,28.62,28.57,28.6,761952.0,25.1228,25.1579,25.114,25.1403,761952.0
2017-10-12 15:00:00,28.61,28.68,28.61,28.66,588927.0,25.1491,25.2107,25.1491,25.1931,588927.0
2017-10-12 15:10:00,28.66,28.69,28.66,28.68,513873.0,25.1931,25.2194,25.1931,25.2107,513873.0
2017-10-12 15:20:00,28.68,28.71,28.67,28.7,584073.0,25.2107,25.237,25.2019,25.2282,584073.0
2017-10-12 15:30:00,28.7,28.71,28.67,28.68,744081.0,25.2282,25.237,25.2019,25.2107,744081.0
2017-10-12 15:40:00,28.68,28.7,28.66,28.68,1052292.0,25.2107,25.2282,25.1931,25.2107,1052292.0
2017-10-12 15:50:00,28.68,28.71,28.66,28.7,2381898.0,25.2107,25.237,25.1931,25.2282,2381898.0
2017-10-13 09:30:00,28.75,28.98,28.75,28.97,1632708.0,25.2722,25.4744,25.2722,25.4656,1632708.0
2017-10-13 09:40:00,28.96,28.96,28.9,28.93,1021710.0,25.4568,25.4568,25.404,25.4304,1021710.0
2017-10-13 09:50:00,28.93,28.94,28.87,28.87,657942.0,25.4304,25.4392,25.3777,25.3777,657942.0
2017-10-13 10:00:00,28.87,28.88,28.76,28.82,860646.0,25.3777,25.3865,25.281,25.3337,860646.0
2017-10-13 10:10:00,28.82,28.93,28.81,28.93,798717.0,25.3337,25.4304,25.3249,25.4304,798717.0
2017-10-13 10:20:00,28.93,28.95,28.85,28.94,892800.0,25.4304,25.448,25.3601,25.4392,892800.0
2017-10-13 10:30:00,28.95,28.96,28.92,28.96,650757.0,25.448,25.4568,25.4216,25.4568,650757.0
2017-10-13 10:40:00,28.96,28.98,28.93,28.93,872856.0,25.4568,25.4744,25.4304,25.4304,872856.0
2017-10-13 10:50:00,28.93,28.93,28.88,28.89,369456.0,25.4304,25.4304,25.3865,25.3953,369456.0
2017-10-13 11:00:00,28.88,28.9,28.83,28.85,688089.0,25.3865,25.404,25.3425,25.3601,688089.0
2017-10-13 11:10:00,28.86,28.88,28.83,28.88,397170.0,25.3689,25.3865,25.3425,25.3865,397170.0
2017-10-13 11:20:00,28.88,28.91,28.87,28.89,399468.0,25.3865,25.4128,25.3777,25.3953,399468.0
2017-10-13 11:30:00,28.89,28.89,28.85,28.86,1091871.0,25.3953,25.3953,25.3601,25.3689,1091871.0
2017-10-13 11:40:00,28.86,28.86,28.82,28.86,347925.0,25.3689,25.3689,25.3337,25.3689,347925.0
2017-10-13 11:50:00,28.86,28.87,28.84,28.87,309039.0,25.3689,25.3777,25.3513,25.3777,309039.0
2017-10-13 12:00:00,28.87,28.89,28.86,28.87,332874.0,25.3777,25.3953,25.3689,25.3777,332874.0
2017-10-13 12:10:00,28.87,28.87,28.8,28.81,390369.0,25.3777,25.3777,25.3161,25.3249,390369.0
2017-10-13 12:20:00,28.81,28.81,28.78,28.79,490503.0,25.3249,25.3249,25.2986,25.3074,490503.0
2017-10-13 12:30:00,28.79,28.82,28.77,28.81,428283.0,25.3074,25.3337,25.2898,25.3249,428283.0
2017-10-13 12:40:00,28.81,28.83,28.8,28.82,259917.0,25.3249,25.3425,25.3161,25.3337,259917.0
2017-10-13 12:50:00,28.82,28.82,28.8,28.8,246741.0,25.3337,25.3337,25.3161,25.3161,246741.0
2017-10-13 13:00:00,28.8,28.81,28.8,28.8,378846.0,25.3161,25.3249,25.3161,25.3161,378846.0
2017-10-13 13:10:00,28.8,28.84,28.8,28.8,297288.0,25.3161,25.3513,25.3161,25.3161,297288.0
2017-10-13 13:20:00,28.8,28.85,28.8,28.85,329928.0,25.3161,25.3601,25.3161,25.3601,329928.0
2017-10-13 13:30:00,28.85,28.87,28.83,28.87,278064.0,25.3601,25.3777,25.3425,25.3777,278064.0
2017-10-13 13:40:00,28.87,28.89,28.86,28.86,307218.0,25.3777,25.3953,25.3689,25.3689,307218.0
2017-10-13 13:50:00,28.87,28.89,28.85,28.89,326565.0,25.3777,25.3953,25.3601,25.3953,326565.0
2017-10-13 14:00:00,28.89,28.89,28.83,28.84,338484.0,25.3953,25.3953,25.3425,25.3513,338484.0
2017-10-13 14:10:00,28.84,28.86,28.83,28.86,362739.0,25.3513,25.3689,25.3425,25.3689,362739.0
2017-10-13 14:20:00,28.86,28.87,28.85,28.85,384192.0,25.3689,25.3777,25.3601,25.3601,384192.0
2017-10-13 14:30:00,28.85,28.88,28.84,28.87,362496.0,25.3601,25.3865,25.3513,25.3777,362496.0
2017-10-13 14:40:00,28.87,28.89,28.87,28.87,379764.0,25.3777,25.3953,25.3777,25.3777,379764.0
2017-10-13 14:50:00,28.87,28.9,28.87,28.89,536949.0,25.3777,25.404,25.3777,25.3953,536949.0
2017-10-13 15:00:00,28.89,28.9,28.86,28.89,399897.0,25.3953,25.404,25.3689,25.3953,399897.0
2017-10-13 15:10:00,28.89,28.9,28.87,28.88,465510.0,25.3953,25.404,25.3777,25.3865,465510.0
2017-10-13 15:20:00,28.88,28.92,28.87,28.9,538611.0,25.3865,25.4216,25.3777,25.404,538611.0
2017-10-13 15:30:00,28.9,28.92,28.88,28.92,676761.0,25.404,25.4216,25.3865,25.4216,676761.0
2017-10-13 15:40:00,28.91,28.92,28.89,28.91,1017789.0,25.4128,25.4216,25.3953,25.4128,1017789.0
2017-10-13 15:50:00,28.91,28.92,28.86,28.88,1961301.0,25.4128,25.4216,25.3689,25.3865,1961301.0
2017-10-16 09:30:00,28.86,28.87,28.77,28.79,967671.0,25.3689,25.3777,25.2898,25.3074,967671.0
2017-10-16 09:40:00,28.79,28.8,28.58,28.63,1366818.0,25.3074,25.3161,25.1228,25.1667,1366818.0
2017-10-16 09:50:00,28.63,28.63,28.5,28.51,982419.0,25.1667,25.1667,25.0524,25.0612,982419.0
2017-10-16 10:00:00,28.51,28.57,28.48,28.49,846003.0,25.0612,25.114,25.0349,25.0436,846003.0
2017-10-16 10:10:00,28.48,28.49,28.45,28.46,724812.0,25.0349,25.0436,25.0085,25.0173,724812.0
2017-10-16 10:20:00,28.45,28.48,28.43,28.46,724725.0,25.0085,25.0349,24.9909,25.0173,724725.0
2017-10-16 10:30:00,28.46,28.46,28.43,28.44,595659.0,25.0173,25.0173,24.9909,24.9997,595659.0
2017-10-16 10:40:00,28.44,28.46,28.42,28.44,536016.0,24.9997,25.0173,24.9821,24.9997,536016.0
2017-10-16 10:50:00,28.44,28.44,28.41,28.41,710520.0,24.9997,24.9997,24.9733,24.9733,710520.0
2017-10-16 11:00:00,28.41,28.44,28.41,28.44,664002.0,24.9733,24.9997,24.9733,24.9997,664002.0
2017-10-16 11:10:00,28.44,28.44,28.42,28.44,550812.0,24.9997,24.9997,24.9821,24.9997,550812.0
2017-10-16 11:20:00,28.44,28.46,28.43,28.44,651360.0,24.9997,25.0173,24.9909,24.9997,651360.0
2017-10-16 11:30:00,28.44,28.44,28.37,28.37,652812.0,24.9997,24.9997,24.9382,24.9382,652812.0
2017-10-16 11:40:00,28.38,28.39,28.37,28.39,427614.0,24.9469,24.9557,24.9382,24.9557,427614.0
2017-10-16 11:50:00,28.39,28.39,28.37,28.39,383904.0,24.9557,24.9557,24.9382,24.9557,383904.0
2017-10-16 12:00:00,28.39,28.39,28.36,28.36,451020.0,24.9557,24.9557,24.9294,24.9294,451020.0
2017-10-16 12:10:00,28.36,28.39,28.36,28.39,333642.0,24.9294,24.9557,24.9294,24.9557,333642.0
2017-10-16 12:20:00,28.39,28.4,28.37,28.37,454938.0,24.9557,24.9645,24.9382,24.9382,454938.0
2017-10-16 12:30:00,28.37,28.41,28.37,28.4,372246.0,24.9382,24.9733,24.9382,24.9645,372246.0
2017-10-16 12:40:00,28.4,28.4,28.37,28.37,369474.0,24.9645,24.9645,24.9382,24.9382,369474.0
2017-10-16 12:50:00,28.37,28.37,28.34,28.35,439497.0,24.9382,24.9382,24.9118,24.9206,439497.0
2017-10-16 13:00:00,28.35,28.38,28.35,28.37,206517.0,24.9206,24.9469,24.9206,24.9382,206517.0
2017-10-16 13:10:00,28.37,28.37,28.36,28.37,369993.0,24.9382,24.9382,24.9294,24.9382,369993.0
2017-10-16 13:20:00,28.37,28.37,28.35,28.36,256113.0,24.9382,24.9382,24.9206,24.9294,256113.0
2017-10-16 13:30:00,28.36,28.38,28.36,28.37,446610.0,24.9294,24.9469,24.9294,24.9382,446610.0
2017-10-16 13:40:00,28.37,28.38,28.35,28.36,285609.0,24.9382,24.9469,24.9206,24.9294,285609.0
2017-10-16 13:50:00,28.36,28.37,28.36,28.36,195096.0,24.9294,24.9382,24.9294,24.9294,195096.0
2017-10-16 14:00:00,28.37,28.4,28.36,28.4,506622.0,24.9382,24.9645,24.9294,24.9645,506622.0
2017-10-16 14:10:00,28.4,28.44,28.4,28.43,594759.0,24.9645,24.9997,24.9645,24.9909,594759.0
2017-10-16 14:20:00,28.43,28.51,28.43,28.49,432372.0,24.9909,25.0612,24.9909,25.0436,432372.0
2017-10-16 14:30:00,28.49,28.52,28.48,28.49,274155.0,25.0436,25.07,25.0349,25.0436,274155.0
2017-10-16 14:40:00,28.49,28.5,28.48,28.5,511062.0,25.0436,25.0524,25.0349,25.0524,511062.0
2017-10-16 14:50:00,28.5,28.51,28.49,28.51,258468.0,25.0524,25.0612,25.0436,25.0612,258468.0
2017-10-16 15:00:00,28.51,28.53,28.49,28.52,386655.0,25.0612,25.0788,25.0436,25.07,386655.0
2017-10-16 15:10:00,28.52,28.52,28.49,28.51,650709.0,25.07,25.07,25.0436,25.0612,650709.0
2017-10-16 15:20:00,28.51,28.54,28.5,28.54,286053.0,25.0612,25.0876,25.0524,25.0876,286053.0
2017-10-16 15:30:00,28.54,28.58,28.53,28.58,552630.0,25.0876,25.1228,25.0788,25.1228,552630.0
2017-10-16 15:40:00,28.58,28.61,28.57,28.59,1109475.0,25.1228,25.1491,25.114,25.1315,1109475.0
2017-10-16 15:50:00,28.59,28.61,28.57,28.58,1411812.0,25.1315,25.1491,25.114,25.1228,1411812.0
2017-10-17 09:30:00,28.5,28.62,28.44,28.6,795636.0,25.0524,25.1579,24.9997,25.1403,795636.0
2017-10-17 09:40:00,28.6,28.62,28.58,28.61,411147.0,25.1403,25.1579,25.1228,25.1491,411147.0
2017-10-17 09:50:00,28.61,28.62,28.56,28.57,356310.0,25.1491,25.1579,25.1052,25.114,356310.0
2017-10-17 10:00:00,28.57,28.66,28.57,28.64,614859.0,25.114,25.1931,25.114,25.1755,614859.0
2017-10-17 10:10:00,28.64,28.68,28.61,28.68,484938.0,25.1755,25.2107,25.1491,25.2107,484938.0
2017-10-17 10:20:00,28.68,28.72,28.67,28.67,512043.0,25.2107,25.2458,25.2019,25.2019,512043.0
2017-10-17 10:30:00,28.67,28.67,28.59,28.63,329574.0,25.2019,25.2019,25.1315,25.1667,329574.0
2017-10-17 10:40:00,28.62,28.69,28.61,28.68,439353.0,25.1579,25.2194,25.1491,25.2107,439353.0
2017-10-17 10:50:00,28.68,28.71,28.67,28.68,317322.0,25.2107,25.237,25.2019,25.2107,317322.0
2017-10-17 11:00:00,28.68,28.73,28.68,28.72,373083.0,25.2107,25.2546,25.2107,25.2458,373083.0
2017-10-17 11:10:00,28.72,28.75,28.72,28.73,498909.0,25.2458,25.2722,25.2458,25.2546,498909.0
2017-10-17 11:20:00,28.73,28.79,28.73,28.76,402306.0,25.2546,25.3074,25.2546,25.281,402306.0
2017-10-17 11:30:00,28.76,28.78,28.74,28.77,438903.0,25.281,25.2986,25.2634,25.2898,438903.0
2017-10-17 11:40:00,28.77,28.78,28.72,28.73,291864.0,25.2898,25.2986,25.2458,25.2546,291864.0
2017-10-17 11:50:00,28.73,28.74,28.71,28.73,432738.0,25.2546,25.2634,25.237,25.2546,432738.0
2017-10-17 12:00:00,28.73,28.73,28.71,28.72,206652.0,25.2546,25.2546,25.237,25.2458,206652.0
2017-10-17 12:10:00,28.72,28.72,28.68,28.69,311451.0,25.2458,25.2458,25.2107,25.2194,311451.0
2017-10-17 12:20:00,28.69,28.71,28.68,28.7,383223.0,25.2194,25.237,25.2107,25.2282,383223.0
2017-10-17 12:30:00,28.7,28.71,28.69,28.71,172665.0,25.2282,25.237,25.2194,25.237,172665.0
2017-10-17 12:40:00,28.7,28.7,28.67,28.67,287427.0,25.2282,25.2282,25.2019,25.2019,287427.0
2017-10-17 12:50:00,28.67,28.69,28.66,28.68,181803.0,25.2019,25.2194,25.1931,25.2107,181803.0
2017-10-17 13:00:00,28.68,28.69,28.66,28.66,145830.0,25.2107,25.2194,25.1931,25.1931,145830.0
2017-10-17 13:10:00,28.66,28.66,28.61,28.61,393342.0,25.1931,25.1931,25.1491,25.1491,393342.0
2017-10-17 13:20:00,28.61,28.62,28.6,28.6,235686.0,25.1491,25.1579,25.1403,25.1403,235686.0
2017-10-17 13:30:00,28.6,28.6,28.56,28.59,478005.0,25.1403,25.1403,25.1052,25.1315,478005.0
2017-10-17 13:40:00,28.59,28.59,28.57,28.58,246801.0,25.1315,25.1315,25.114,25.1228,246801.0
2017-10-17 13:50:00,28.58,28.61,28.58,28.58,263307.0,25.1228,25.1491,25.1228,25.1228,263307.0
2017-10-17 14:00:00,28.58,28.6,28.57,28.6,179187.0,25.1228,25.1403,25.114,25.1403,179187.0
2017-10-17 14:10:00,28.59,28.62,28.58,28.62,281649.0,25.1315,25.1579,25.1228,25.1579,281649.0
2017-10-17 14:20:00,28.62,28.62,28.59,28.6,232893.0,25.1579,25.1579,25.1315,25.1403,232893.0
2017-10-17 14:30:00,28.61,28.63,28.61,28.63,223506.0,25.1491,25.1667,25.1491,25.1667,223506.0
2017-10-17 14:40:00,28.63,28.64,28.62,28.63,239244.0,25.1667,25.1755,25.1579,25.1667,239244.0
2017-10-17 14:50:00,28.63,28.64,28.61,28.61,218667.0,25.1667,25.1755,25.1491,25.1491,218667.0
2017-10-17 15:00:00,28.61,28.62,28.61,28.62,241800.0,25.1491,25.1579,25.1491,25.1579,241800.0
2017-10-17 15:10:00,28.62,28.63,28.62,28.63,253668.0,25.1579,25.1667,25.1579,25.1667,253668.0
2017-10-17 15:20:00,28.63,28.64,28.61,28.63,318378.0,25.1667,25.1755,25.1491,25.1667,318378.0
2017-10-17 15:30:00,28.63,28.66,28.63,28.65,390342.0,25.1667,25.1931,25.1667,25.1843,390342.0
2017-10-17 15:40:00,28.65,28.66,28.63,28.65,515175.0,25.1843,25.1931,25.1667,25.1843,515175.0
2017-10-17 15:50:00,28.65,28.68,28.65,28.66,1201491.0,25.1843,25.2107,25.1843,25.1931,1201491.0
2017-10-18 09:30:00,28.72,28.75,28.71,28.73,651546.0,25.2458,25.2722,25.237,25.2546,651546.0
2017-10-18 09:40:00,28.73,28.75,28.71,28.72,313812.0,25.2546,25.2722,25.237,25.2458,313812.0
2017-10-18 09:50:00,28.71,28.74,28.71,28.72,341895.0,25.237,25.2634,25.237,25.2458,341895.0
2017-10-18 10:00:00,28.72,28.72,28.68,28.7,541248.0,25.2458,25.2458,25.2107,25.2282,541248.0
2017-10-18 10:10:00,28.7,28.71,28.7,28.7,478203.0,25.2282,25.237,25.2282,25.2282,478203.0
2017-10-18 10:20:00,28.7,28.7,28.67,28.68,556560.0,25.2282,25.2282,25.2019,25.2107,556560.0
2017-10-18 10:30:00,28.68,28.7,28.67,28.69,348441.0,25.2107,25.2282,25.2019,25.2194,348441.0
2017-10-18 10:40:00,28.69,28.71,28.68,28.7,311709.0,25.2194,25.237,25.2107,25.2282,311709.0
2017-10-18 10:50:00,28.7,28.71,28.69,28.7,260676.0,25.2282,25.237,25.2194,25.2282,260676.0
2017-10-18 11:00:00,28.7,28.71,28.7,28.71,385527.0,25.2282,25.237,25.2282,25.237,385527.0
2017-10-18 11:10:00,28.71,28.73,28.7,28.71,355182.0,25.237,25.2546,25.2282,25.237,355182.0
2017-10-18 11:20:00,28.71,28.73,28.71,28.72,262977.0,25.237,25.2546,25.237,25.2458,262977.0
2017-10-18 11:30:00,28.72,28.72,28.7,28.71,230055.0,25.2458,25.2458,25.2282,25.237,230055.0
2017-10-18 11:40:00,28.71,28.72,28.71,28.71,193227.0,25.237,25.2458,25.237,25.237,193227.0
2017-10-18 11:50:00,28.71,28.71,28.69,28.71,396792.0,25.237,25.237,25.2194,25.237,396792.0
2017-10-18 12:00:00,28.71,28.72,28.7,28.72,167946.0,25.237,25.2458,25.2282,25.2458,167946.0
2017-10-18 12:10:00,28.72,28.75,28.72,28.74,188640.0,25.2458,25.2722,25.2458,25.2634,188640.0
2017-10-18 12:20:00,28.74,28.75,28.73,28.75,260427.0,25.2634,25.2722,25.2546,25.2722,260427.0
2017-10-18 12:30:00,28.75,28.78,28.74,28.76,263460.0,25.2722,25.2986,25.2634,25.281,263460.0
2017-10-18 12:40:00,28.76,28.79,28.76,28.76,263325.0,25.281,25.3074,25.281,25.281,263325.0
2017-10-18 12:50:00,28.76,28.76,28.73,28.73,189129.0,25.281,25.281,25.2546,25.2546,189129.0
2017-10-18 13:00:00,28.73,28.74,28.73,28.73,199734.0,25.2546,25.2634,25.2546,25.2546,199734.0
2017-10-18 13:10:00,28.73,28.74,28.73,28.74,198480.0,25.2546,25.2634,25.2546,25.2634,198480.0
2017-10-18 13:20:00,28.74,28.75,28.73,28.73,189183.0,25.2634,25.2722,25.2546,25.2546,189183.0
2017-10-18 13:30:00,28.73,28.74,28.73,28.74,238374.0,25.2546,25.2634,25.2546,25.2634,238374.0
2017-10-18 13:40:00,28.74,28.75,28.71,28.72,271209.0,25.2634,25.2722,25.237,25.2458,271209.0
2017-10-18 13:50:00,28.72,28.72,28.7,28.7,319878.0,25.2458,25.2458,25.2282,25.2282,319878.0
2017-10-18 14:00:00,28.7,28.74,28.7,28.73,395034.0,25.2282,25.2634,25.2282,25.2546,395034.0
2017-10-18 14:10:00,28.73,28.73,28.72,28.73,206274.0,25.2546,25.2546,25.2458,25.2546,206274.0
2017-10-18 14:20:00,28.72,28.76,28.72,28.76,446070.0,25.2458,25.281,25.2458,25.281,446070.0
2017-10-18 14:30:00,28.76,28.77,28.75,28.75,227289.0,25.281,25.2898,25.2722,25.2722,227289.0
2017-10-18 14:40:00,28.75,28.76,28.74,28.74,215424.0,25.2722,25.281,25.2634,25.2634,215424.0
2017-10-18 14:50:00,28.74,28.75,28.73,28.73,408960.0,25.2634,25.2722,25.2546,25.2546,408960.0
2017-10-18 15:00:00,28.73,28.75,28.73,28.73,233739.0,25.2546,25.2722,25.2546,25.2546,233739.0
2017-10-18 15:10:00,28.73,28.74,28.72,28.73,212577.0,25.2546,25.2634,25.2458,25.2546,212577.0
2017-10-18 15:20:00,28.73,28.74,28.72,28.73,245679.0,25.2546,25.2634,25.2458,25.2546,245679.0
2017-10-18 15:30:00,28.73,28.76,28.72,28.76,411969.0,25.2546,25.281,25.2458,25.281,411969.0
2017-10-18 15:40:00,28.76,28.76,28.75,28.75,410472.0,25.281,25.281,25.2722,25.2722,410472.0
2017-10-18 15:50:00,28.75,28.75,28.73,28.74,1026237.0,25.2722,25.2722,25.2546,25.2634,1026237.0
2017-10-19 09:30:00,28.72,28.78,28.67,28.75,832902.0,25.2458,25.2986,25.2019,25.2722,832902.0
2017-10-19 09:40:00,28.75,28.76,28.73,28.75,400344.0,25.2722,25.281,25.2546,25.2722,400344.0
2017-10-19 09:50:00,28.75,28.78,28.68,28.68,713943.0,25.2722,25.2986,25.2107,25.2107,713943.0
2017-10-19 10:00:00,28.68,28.7,28.63,28.65,457857.0,25.2107,25.2282,25.1667,25.1843,457857.0
2017-10-19 10:10:00,28.65,28.66,28.59,28.64,426252.0,25.1843,25.1931,25.1315,25.1755,426252.0
2017-10-19 10:20:00,28.64,28.7,28.63,28.7,327240.0,25.1755,25.2282,25.1667,25.2282,327240.0
2017-10-19 10:30:00,28.7,28.7,28.64,28.67,435198.0,25.2282,25.2282,25.1755,25.2019,435198.0
2017-10-19 10:40:00,28.67,28.69,28.64,28.68,291054.0,25.2019,25.2194,25.1755,25.2107,291054.0
2017-10-19 10:50:00,28.69,28.69,28.66,28.67,288654.0,25.2194,25.2194,25.1931,25.2019,288654.0
2017-10-19 11:00:00,28.67,28.69,28.65,28.69,225258.0,25.2019,25.2194,25.1843,25.2194,225258.0
2017-10-19 11:10:00,28.69,28.73,28.68,28.73,315444.0,25.2194,25.2546,25.2107,25.2546,315444.0
2017-10-19 11:20:00,28.73,28.75,28.72,28.73,394731.0,25.2546,25.2722,25.2458,25.2546,394731.0
2017-10-19 11:30:00,28.73,28.76,28.72,28.76,328650.0,25.2546,25.281,25.2458,25.281,328650.0
2017-10-19 11:40:00,28.76,28.76,28.73,28.76,342804.0,25.281,25.281,25.2546,25.281,342804.0
2017-10-19 11:50:00,28.76,28.8,28.76,28.8,474153.0,25.281,25.3161,25.281,25.3161,474153.0
2017-10-19 12:00:00,28.8,28.82,28.78,28.81,275055.0,25.3161,25.3337,25.2986,25.3249,275055.0
2017-10-19 12:10:00,28.81,28.83,28.81,28.81,366918.0,25.3249,25.3425,25.3249,25.3249,366918.0
2017-10-19 12:20:00,28.81,28.89,28.81,28.88,602097.0,25.3249,25.3953,25.3249,25.3865,602097.0
2017-10-19 12:30:00,28.88,28.88,28.81,28.81,234312.0,25.3865,25.3865,25.3249,25.3249,234312.0
2017-10-19 12:40:00,28.81,28.83,28.79,28.81,213108.0,25.3249,25.3425,25.3074,25.3249,213108.0
2017-10-19 12:50:00,28.81,28.81,28.77,28.78,279366.0,25.3249,25.3249,25.2898,25.2986,279366.0
2017-10-19 13:00:00,28.78,28.81,28.77,28.8,221694.0,25.2986,25.3249,25.2898,25.3161,221694.0
2017-10-19 13:10:00,28.8,28.81,28.77,28.81,201594.0,25.3161,25.3249,25.2898,25.3249,201594.0
2017-10-19 13:20:00,28.81,28.82,28.8,28.81,211065.0,25.3249,25.3337,25.3161,25.3249,211065.0
2017-10-19 13:30:00,28.81,28.83,28.81,28.82,259647.0,25.3249,25.3425,25.3249,25.3337,259647.0
2017-10-19 13:40:00,28.82,28.82,28.81,28.81,128115.0,25.3337,25.3337,25.3249,25.3249,128115.0
2017-10-19 13:50:00,28.81,28.82,28.76,28.78,389856.0,25.3249,25.3337,25.281,25.2986,389856.0
2017-10-19 14:00:00,28.78,28.79,28.77,28.77,368892.0,25.2986,25.3074,25.2898,25.2898,368892.0
2017-10-19 14:10:00,28.77,28.78,28.75,28.75,275676.0,25.2898,25.2986,25.2722,25.2722,275676.0
2017-10-19 14:20:00,28.75,28.76,28.74,28.75,194814.0,25.2722,25.281,25.2634,25.2722,194814.0
2017-10-19 14:30:00,28.75,28.78,28.75,28.78,335226.0,25.2722,25.2986,25.2722,25.2986,335226.0
2017-10-19 14:40:00,28.78,28.79,28.77,28.78,285540.0,25.2986,25.3074,25.2898,25.2986,285540.0
2017-10-19 14:50:00,28.78,28.78,28.77,28.78,216882.0,25.2986,25.2986,25.2898,25.2986,216882.0
2017-10-19 15:00:00,28.78,28.8,28.78,28.8,276159.0,25.2986,25.3161,25.2986,25.3161,276159.0
2017-10-19 15:10:00,28.8,28.83,28.79,28.82,346443.0,25.3161,25.3425,25.3074,25.3337,346443.0
2017-10-19 15:20:00,28.82,28.85,28.82,28.83,289443.0,25.3337,25.3601,25.3337,25.3425,289443.0
2017-10-19 15:30:00,28.83,28.83,28.81,28.81,417468.0,25.3425,25.3425,25.3249,25.3249,417468.0
2017-10-19 15:40:00,28.81,28.82,28.79,28.79,604503.0,25.3249,25.3337,25.3074,25.3074,604503.0
2017-10-19 15:50:00,28.79,28.81,28.77,28.81,1217232.0,25.3074,25.3249,25.2898,25.3249,1217232.0
2017-10-20 09:30:00,28.87,28.9,28.76,28.78,1439379.0,25.3777,25.404,25.281,25.2986,1439379.0
2017-10-20 09:40:00,28.78,28.82,28.76,28.82,455478.0,25.2986,25.3337,25.281,25.3337,455478.0
2017-10-20 09:50:00,28.82,28.87,28.8,28.8,396171.0,25.3337,25.3777,25.3161,25.3161,396171.0
2017-10-20 10:00:00,28.8,28.81,28.76,28.78,507177.0,25.3161,25.3249,25.281,25.2986,507177.0
2017-10-20 10:10:00,28.78,28.81,28.77,28.81,276969.0,25.2986,25.3249,25.2898,25.3249,276969.0
2017-10-20 10:20:00,28.81,28.82,28.79,28.79,310815.0,25.3249,25.3337,25.3074,25.3074,310815.0
2017-10-20 10:30:00,28.79,28.83,28.78,28.82,438252.0,25.3074,25.3425,25.2986,25.3337,438252.0
2017-10-20 10:40:00,28.82,28.82,28.79,28.81,214419.0,25.3337,25.3337,25.3074,25.3249,214419.0
2017-10-20 10:50:00,28.81,28.83,28.8,28.82,320652.0,25.3249,25.3425,25.3161,25.3337,320652.0
2017-10-20 11:00:00,28.82,28.86,28.82,28.85,265557.0,25.3337,25.3689,25.3337,25.3601,265557.0
2017-10-20 11:10:00,28.86,28.92,28.85,28.91,269718.0,25.3689,25.4216,25.3601,25.4128,269718.0
2017-10-20 11:20:00,28.91,28.91,28.88,28.88,235881.0,25.4128,25.4128,25.3865,25.3865,235881.0
2017-10-20 11:30:00,28.89,28.89,28.87,28.88,217152.0,25.3953,25.3953,25.3777,25.3865,217152.0
2017-10-20 11:40:00,28.87,28.88,28.85,28.87,237906.0,25.3777,25.3865,25.3601,25.3777,237906.0
2017-10-20 11:50:00,28.87,28.91,28.86,28.9,248250.0,25.3777,25.4128,25.3689,25.404,248250.0
2017-10-20 12:00:00,28.9,28.9,28.86,28.89,320751.0,25.404,25.404,25.3689,25.3953,320751.0
2017-10-20 12:10:00,28.89,28.92,28.89,28.9,201021.0,25.3953,25.4216,25.3953,25.404,201021.0
2017-10-20 12:20:00,28.9,28.95,28.89,28.95,286068.0,25.404,25.448,25.3953,25.448,286068.0
2017-10-20 12:30:00,28.95,28.95,28.9,28.93,411489.0,25.448,25.448,25.404,25.4304,411489.0
2017-10-20 12:40:00,28.93,28.93,28.91,28.92,246675.0,25.4304,25.4304,25.4128,25.4216,246675.0
2017-10-20 12:50:00,28.92,28.92,28.9,28.92,216591.0,25.4216,25.4216,25.404,25.4216,216591.0
2017-10-20 13:00:00,28.92,28.93,28.91,28.91,229002.0,25.4216,25.4304,25.4128,25.4128,229002.0
2017-10-20 13:10:00,28.91,28.91,28.89,28.9,215490.0,25.4128,25.4128,25.3953,25.404,215490.0
2017-10-20 13:20:00,28.9,28.92,28.9,28.92,159054.0,25.404,25.4216,25.404,25.4216,159054.0
2017-10-20 13:30:00,28.92,28.95,28.92,28.93,236376.0,25.4216,25.448,25.4216,25.4304,236376.0
2017-10-20 13:40:00,28.93,28.95,28.93,28.95,205161.0,25.4304,25.448,25.4304,25.448,205161.0
2017-10-20 13:50:00,28.94,28.96,28.94,28.96,167235.0,25.4392,25.4568,25.4392,25.4568,167235.0
2017-10-20 14:00:00,28.96,28.97,28.95,28.96,193827.0,25.4568,25.4656,25.448,25.4568,193827.0
2017-10-20 14:10:00,28.96,28.99,28.96,28.98,272946.0,25.4568,25.4832,25.4568,25.4744,272946.0
2017-10-20 14:20:00,28.98,28.99,28.97,28.98,300372.0,25.4744,25.4832,25.4656,25.4744,300372.0
2017-10-20 14:30:00,28.97,28.99,28.97,28.99,203370.0,25.4656,25.4832,25.4656,25.4832,203370.0
2017-10-20 14:40:00,28.99,28.99,28.97,28.97,201396.0,25.4832,25.4832,25.4656,25.4656,201396.0
2017-10-20 14:50:00,28.97,28.99,28.97,28.99,195075.0,25.4656,25.4832,25.4656,25.4832,195075.0
2017-10-20 15:00:00,28.99,29.0,28.98,28.99,353295.0,25.4832,25.4919,25.4744,25.4832,353295.0
2017-10-20 15:10:00,28.99,29.0,28.99,28.99,189462.0,25.4832,25.4919,25.4832,25.4832,189462.0
2017-10-20 15:20:00,28.99,29.02,28.98,29.01,398709.0,25.4832,25.5095,25.4744,25.5007,398709.0
2017-10-20 15:30:00,29.01,29.05,29.01,29.03,598458.0,25.5007,25.5359,25.5007,25.5183,598458.0
2017-10-20 15:40:00,29.03,29.06,29.03,29.06,1114275.0,25.5183,25.5447,25.5183,25.5447,1114275.0
2017-10-20 15:50:00,29.06,29.15,29.05,29.15,2720547.0,25.5447,25.6238,25.5359,25.6238,2720547.0
2017-10-23 09:30:00,29.11,29.17,29.09,29.15,886590.0,25.5886,25.6414,25.5711,25.6238,886590.0
2017-10-23 09:40:00,29.15,29.24,29.13,29.23,538413.0,25.6238,25.7029,25.6062,25.6941,538413.0
2017-10-23 09:50:00,29.24,29.37,29.23,29.35,618960.0,25.7029,25.8172,25.6941,25.7996,618960.0
2017-10-23 10:00:00,29.34,29.43,29.33,29.37,1059348.0,25.7908,25.8699,25.782,25.8172,1059348.0
2017-10-23 10:10:00,29.36,29.41,29.34,29.36,651294.0,25.8084,25.8524,25.7908,25.8084,651294.0
2017-10-23 10:20:00,29.36,29.36,29.27,29.31,435930.0,25.8084,25.8084,25.7293,25.7644,435930.0
2017-10-23 10:30:00,29.31,29.36,29.3,29.34,315534.0,25.7644,25.8084,25.7557,25.7908,315534.0
2017-10-23 10:40:00,29.34,29.36,29.31,29.34,342438.0,25.7908,25.8084,25.7644,25.7908,342438.0
2017-10-23 10:50:00,29.34,29.38,29.34,29.38,320832.0,25.7908,25.826,25.7908,25.826,320832.0
2017-10-23 11:00:00,29.38,29.45,29.37,29.45,532440.0,25.826,25.8875,25.8172,25.8875,532440.0
2017-10-23 11:10:00,29.45,29.48,29.42,29.43,676701.0,25.8875,25.9139,25.8611,25.8699,676701.0
2017-10-23 11:20:00,29.44,29.51,29.43,29.5,681630.0,25.8787,25.9403,25.8699,25.9315,681630.0
2017-10-23 11:30:00,29.5,29.52,29.44,29.44,653013.0,25.9315,25.949,25.8787,25.8787,653013.0
2017-10-23 11:40:00,29.44,29.45,29.43,29.43,481116.0,25.8787,25.8875,25.8699,25.8699,481116.0
2017-10-23 11:50:00,29.43,29.44,29.41,29.42,307596.0,25.8699,25.8787,25.8524,25.8611,307596.0
2017-10-23 12:00:00,29.42,29.43,29.35,29.36,358827.0,25.8611,25.8699,25.7996,25.8084,358827.0
2017-10-23 12:10:00,29.37,29.42,29.36,29.4,248460.0,25.8172,25.8611,25.8084,25.8436,248460.0
2017-10-23 12:20:00,29.4,29.44,29.39,29.43,262143.0,25.8436,25.8787,25.8348,25.8699,262143.0
2017-10-23 12:30:00,29.43,29.45,29.39,29.4,437136.0,25.8699,25.8875,25.8348,25.8436,437136.0
2017-10-23 12:40:00,29.41,29.48,29.39,29.44,460452.0,25.8524,25.9139,25.8348,25.8787,460452.0
2017-10-23 12:50:00,29.44,29.45,29.4,29.44,294063.0,25.8787,25.8875,25.8436,25.8787,294063.0
2017-10-23 13:00:00,29.44,29.46,29.43,29.46,323670.0,25.8787,25.8963,25.8699,25.8963,323670.0
2017-10-23 13:10:00,29.46,29.49,29.44,29.49,334980.0,25.8963,25.9227,25.8787,25.9227,334980.0
2017-10-23 13:20:00,29.49,29.49,29.47,29.48,258714.0,25.9227,25.9227,25.9051,25.9139,258714.0
2017-10-23 13:30:00,29.48,29.49,29.45,29.49,521385.0,25.9139,25.9227,25.8875,25.9227,521385.0
2017-10-23 13:40:00,29.48,29.53,29.47,29.52,665625.0,25.9139,25.9578,25.9051,25.949,665625.0
2017-10-23 13:50:00,29.52,29.53,29.49,29.53,408504.0,25.949,25.9578,25.9227,25.9578,408504.0
2017-10-23 14:00:00,29.53,29.55,29.51,29.55,473469.0,25.9578,25.9754,25.9403,25.9754,473469.0
2017-10-23 14:10:00,29.55,29.6,29.54,29.6,811047.0,25.9754,26.0194,25.9666,26.0194,811047.0
2017-10-23 14:20:00,29.6,29.64,29.6,29.62,868818.0,26.0194,26.0545,26.0194,26.0369,868818.0
2017-10-23 14:30:00,29.62,29.64,29.6,29.61,668436.0,26.0369,26.0545,26.0194,26.0282,668436.0
2017-10-23 14:40:00,29.61,29.64,29.59,29.6,488739.0,26.0282,26.0545,26.0106,26.0194,488739.0
2017-10-23 14:50:00,29.6,29.6,29.56,29.57,448134.0,26.0194,26.0194,25.9842,25.993,448134.0
2017-10-23 15:00:00,29.57,29.57,29.56,29.56,522234.0,25.993,25.993,25.9842,25.9842,522234.0
2017-10-23 15:10:00,29.56,29.6,29.56,29.58,593085.0,25.9842,26.0194,25.9842,26.0018,593085.0
2017-10-23 15:20:00,29.57,29.58,29.56,29.58,475563.0,25.993,26.0018,25.9842,26.0018,475563.0
2017-10-23 15:30:00,29.58,29.6,29.55,29.58,1074861.0,26.0018,26.0194,25.9754,26.0018,1074861.0
2017-10-23 15:40:00,29.58,29.62,29.57,29.59,1167369.0,26.0018,26.0369,25.993,26.0106,1167369.0
2017-10-23 15:50:00,29.59,29.59,29.54,29.57,2901387.0,26.0106,26.0106,25.9666,25.993,2901387.0
2017-10-24 09:30:00,29.56,29.59,29.51,29.51,838953.0,25.9842,26.0106,25.9403,25.9403,838953.0
2017-10-24 09:40:00,29.51,29.55,29.49,29.54,683280.0,25.9403,25.9754,25.9227,25.9666,683280.0
2017-10-24 09:50:00,29.54,29.55,29.51,29.51,550638.0,25.9666,25.9754,25.9403,25.9403,550638.0
2017-10-24 10:00:00,29.51,29.55,29.51,29.53,418161.0,25.9403,25.9754,25.9403,25.9578,418161.0
2017-10-24 10:10:00,29.53,29.57,29.52,29.52,487482.0,25.9578,25.993,25.949,25.949,487482.0
2017-10-24 10:20:00,29.52,29.55,29.52,29.54,471069.0,25.949,25.9754,25.949,25.9666,471069.0
2017-10-24 10:30:00,29.54,29.55,29.49,29.49,377445.0,25.9666,25.9754,25.9227,25.9227,377445.0
2017-10-24 10:40:00,29.49,29.55,29.49,29.53,454572.0,25.9227,25.9754,25.9227,25.9578,454572.0
2017-10-24 10:50:00,29.53,29.54,29.49,29.49,416331.0,25.9578,25.9666,25.9227,25.9227,416331.0
2017-10-24 11:00:00,29.49,29.55,29.49,29.55,446046.0,25.9227,25.9754,25.9227,25.9754,446046.0
2017-10-24 11:10:00,29.55,29.58,29.54,29.55,343035.0,25.9754,26.0018,25.9666,25.9754,343035.0
2017-10-24 11:20:00,29.55,29.58,29.54,29.56,474918.0,25.9754,26.0018,25.9666,25.9842,474918.0
2017-10-24 11:30:00,29.56,29.56,29.53,29.55,356316.0,25.9842,25.9842,25.9578,25.9754,356316.0
2017-10-24 11:40:00,29.55,29.55,29.52,29.53,458331.0,25.9754,25.9754,25.949,25.9578,458331.0
2017-10-24 11:50:00,29.53,29.57,29.52,29.57,463329.0,25.9578,25.993,25.949,25.993,463329.0
2017-10-24 12:00:00,29.57,29.57,29.53,29.54,247455.0,25.993,25.993,25.9578,25.9666,247455.0
2017-10-24 12:10:00,29.54,29.55,29.52,29.52,216987.0,25.9666,25.9754,25.949,25.949,216987.0
2017-10-24 12:20:00,29.53,29.54,29.51,29.52,226398.0,25.9578,25.9666,25.9403,25.949,226398.0
2017-10-24 12:30:00,29.52,29.53,29.51,29.51,159597.0,25.949,25.9578,25.9403,25.9403,159597.0
2017-10-24 12:40:00,29.52,29.54,29.51,29.52,193878.0,25.949,25.9666,25.9403,25.949,193878.0
2017-10-24 12:50:00,29.52,29.53,29.51,29.51,190086.0,25.949,25.9578,25.9403,25.9403,190086.0
2017-10-24 13:00:00,29.51,29.53,29.51,29.52,213753.0,25.9403,25.9578,25.9403,25.949,213753.0
2017-10-24 13:10:00,29.52,29.55,29.52,29.53,217779.0,25.949,25.9754,25.949,25.9578,217779.0
2017-10-24 13:20:00,29.53,29.53,29.49,29.5,575769.0,25.9578,25.9578,25.9227,25.9315,575769.0
2017-10-24 13:30:00,29.5,29.52,29.5,29.51,322530.0,25.9315,25.949,25.9315,25.9403,322530.0
2017-10-24 13:40:00,29.51,29.52,29.5,29.51,218673.0,25.9403,25.949,25.9315,25.9403,218673.0
2017-10-24 13:50:00,29.51,29.51,29.46,29.49,329901.0,25.9403,25.9403,25.8963,25.9227,329901.0
2017-10-24 14:00:00,29.48,29.48,29.45,29.47,335670.0,25.9139,25.9139,25.8875,25.9051,335670.0
2017-10-24 14:10:00,29.47,29.47,29.44,29.46,332118.0,25.9051,25.9051,25.8787,25.8963,332118.0
2017-10-24 14:20:00,29.46,29.46,29.43,29.43,349029.0,25.8963,25.8963,25.8699,25.8699,349029.0
2017-10-24 14:30:00,29.43,29.44,29.39,29.41,424785.0,25.8699,25.8787,25.8348,25.8524,424785.0
2017-10-24 14:40:00,29.41,29.41,29.38,29.38,345375.0,25.8524,25.8524,25.826,25.826,345375.0
2017-10-24 14:50:00,29.38,29.39,29.35,29.35,481869.0,25.826,25.8348,25.7996,25.7996,481869.0
2017-10-24 15:00:00,29.36,29.37,29.33,29.35,551820.0,25.8084,25.8172,25.782,25.7996,551820.0
2017-10-24 15:10:00,29.35,29.35,29.32,29.32,505116.0,25.7996,25.7996,25.7732,25.7732,505116.0
2017-10-24 15:20:00,29.32,29.33,29.3,29.31,565566.0,25.7732,25.782,25.7557,25.7644,565566.0
2017-10-24 15:30:00,29.31,29.36,29.31,29.35,687612.0,25.7644,25.8084,25.7644,25.7996,687612.0
2017-10-24 15:40:00,29.35,29.36,29.33,29.34,802668.0,25.7996,25.8084,25.782,25.7908,802668.0
2017-10-24 15:50:00,29.34,29.36,29.31,29.33,1736847.0,25.7908,25.8084,25.7644,25.782,1736847.0
2017-10-25 09:30:00,29.28,29.35,29.23,29.28,983370.0,25.7381,25.7996,25.6941,25.7381,983370.0
2017-10-25 09:40:00,29.28,29.31,29.25,29.28,514569.0,25.7381,25.7644,25.7117,25.7381,514569.0
2017-10-25 09:50:00,29.28,29.3,29.19,29.19,683370.0,25.7381,25.7557,25.659,25.659,683370.0
2017-10-25 10:00:00,29.19,29.21,29.15,29.2,494625.0,25.659,25.6765,25.6238,25.6678,494625.0
2017-10-25 10:10:00,29.2,29.23,29.14,29.2,364044.0,25.6678,25.6941,25.615,25.6678,364044.0
2017-10-25 10:20:00,29.19,29.23,29.16,29.21,432048.0,25.659,25.6941,25.6326,25.6765,432048.0
2017-10-25 10:30:00,29.22,29.24,29.19,29.23,377025.0,25.6853,25.7029,25.659,25.6941,377025.0
2017-10-25 10:40:00,29.22,29.29,29.22,29.29,519342.0,25.6853,25.7469,25.6853,25.7469,519342.0
2017-10-25 10:50:00,29.28,29.3,29.26,29.29,200637.0,25.7381,25.7557,25.7205,25.7469,200637.0
2017-10-25 11:00:00,29.29,29.31,29.28,29.3,284019.0,25.7469,25.7644,25.7381,25.7557,284019.0
2017-10-25 11:10:00,29.3,29.33,29.29,29.3,421272.0,25.7557,25.782,25.7469,25.7557,421272.0
2017-10-25 11:20:00,29.3,29.33,29.29,29.33,591756.0,25.7557,25.782,25.7469,25.782,591756.0
2017-10-25 11:30:00,29.33,29.33,29.28,29.29,311568.0,25.782,25.782,25.7381,25.7469,311568.0
2017-10-25 11:40:00,29.29,29.3,29.26,29.3,176871.0,25.7469,25.7557,25.7205,25.7557,176871.0
2017-10-25 11:50:00,29.3,29.3,29.26,29.29,185469.0,25.7557,25.7557,25.7205,25.7469,185469.0
2017-10-25 12:00:00,29.29,29.29,29.26,29.26,242484.0,25.7469,25.7469,25.7205,25.7205,242484.0
2017-10-25 12:10:00,29.26,29.26,29.21,29.23,227133.0,25.7205,25.7205,25.6765,25.6941,227133.0
2017-10-25 12:20:00,29.23,29.25,29.21,29.22,250338.0,25.6941,25.7117,25.6765,25.6853,250338.0
2017-10-25 12:30:00,29.22,29.26,29.22,29.25,234357.0,25.6853,25.7205,25.6853,25.7117,234357.0
2017-10-25 12:40:00,29.24,29.27,29.24,29.25,227175.0,25.7029,25.7293,25.7029,25.7117,227175.0
2017-10-25 12:50:00,29.25,29.28,29.25,29.27,176289.0,25.7117,25.7381,25.7117,25.7293,176289.0
2017-10-25 13:00:00,29.27,29.27,29.25,29.25,179013.0,25.7293,25.7293,25.7117,25.7117,179013.0
2017-10-25 13:10:00,29.26,29.28,29.25,29.28,143175.0,25.7205,25.7381,25.7117,25.7381,143175.0
2017-10-25 13:20:00,29.28,29.29,29.27,29.28,136062.0,25.7381,25.7469,25.7293,25.7381,136062.0
2017-10-25 13:30:00,29.28,29.32,29.28,29.31,230091.0,25.7381,25.7732,25.7381,25.7644,230091.0
2017-10-25 13:40:00,29.32,29.36,29.32,29.35,313236.0,25.7732,25.8084,25.7732,25.7996,313236.0
2017-10-25 13:50:00,29.35,29.42,29.34,29.4,516174.0,25.7996,25.8611,25.7908,25.8436,516174.0
2017-10-25 14:00:00,29.4,29.48,29.4,29.47,401331.0,25.8436,25.9139,25.8436,25.9051,401331.0
2017-10-25 14:10:00,29.47,29.47,29.42,29.44,243951.0,25.9051,25.9051,25.8611,25.8787,243951.0
2017-10-25 14:20:00,29.43,29.46,29.43,29.46,237138.0,25.8699,25.8963,25.8699,25.8963,237138.0
2017-10-25 14:30:00,29.46,29.47,29.43,29.44,289167.0,25.8963,25.9051,25.8699,25.8787,289167.0
2017-10-25 14:40:00,29.44,29.46,29.43,29.45,231702.0,25.8787,25.8963,25.8699,25.8875,231702.0
2017-10-25 14:50:00,29.45,29.46,29.42,29.43,235659.0,25.8875,25.8963,25.8611,25.8699,235659.0
2017-10-25 15:00:00,29.43,29.5,29.43,29.49,342147.0,25.8699,25.9315,25.8699,25.9227,342147.0
2017-10-25 15:10:00,29.49,29.51,29.47,29.47,226839.0,25.9227,25.9403,25.9051,25.9051,226839.0
2017-10-25 15:20:00,29.47,29.53,29.47,29.52,388473.0,25.9051,25.9578,25.9051,25.949,388473.0
2017-10-25 15:30:00,29.52,29.53,29.49,29.49,405702.0,25.949,25.9578,25.9227,25.9227,405702.0
2017-10-25 15:40:00,29.49,29.49,29.44,29.44,453966.0,25.9227,25.9227,25.8787,25.8787,453966.0
2017-10-25 15:50:00,29.44,29.53,29.44,29.5,1206909.0,25.8787,25.9578,25.8787,25.9315,1206909.0
2017-10-26 09:30:00,29.55,29.62,29.53,29.58,776238.0,25.9754,26.0369,25.9578,26.0018,776238.0
2017-10-26 09:40:00,29.58,29.61,29.57,29.6,382281.0,26.0018,26.0282,25.993,26.0194,382281.0
2017-10-26 09:50:00,29.6,29.64,29.6,29.63,492756.0,26.0194,26.0545,26.0194,26.0457,492756.0
2017-10-26 10:00:00,29.63,29.65,29.6,29.65,351786.0,26.0457,26.0633,26.0194,26.0633,351786.0
2017-10-26 10:10:00,29.65,29.7,29.64,29.65,615732.0,26.0633,26.1073,26.0545,26.0633,615732.0
2017-10-26 10:20:00,29.65,29.66,29.61,29.62,321021.0,26.0633,26.0721,26.0282,26.0369,321021.0
2017-10-26 10:30:00,29.62,29.62,29.56,29.59,262365.0,26.0369,26.0369,25.9842,26.0106,262365.0
2017-10-26 10:40:00,29.59,29.62,29.58,29.58,223641.0,26.0106,26.0369,26.0018,26.0018,223641.0
2017-10-26 10:50:00,29.58,29.58,29.53,29.55,355623.0,26.0018,26.0018,25.9578,25.9754,355623.0
2017-10-26 11:00:00,29.55,29.59,29.53,29.54,506208.0,25.9754,26.0106,25.9578,25.9666,506208.0
2017-10-26 11:10:00,29.54,29.55,29.51,29.52,242964.0,25.9666,25.9754,25.9403,25.949,242964.0
2017-10-26 11:20:00,29.52,29.58,29.52,29.56,328767.0,25.949,26.0018,25.949,25.9842,328767.0
2017-10-26 11:30:00,29.56,29.56,29.52,29.53,219306.0,25.9842,25.9842,25.949,25.9578,219306.0
2017-10-26 11:40:00,29.53,29.53,29.49,29.5,258573.0,25.9578,25.9578,25.9227,25.9315,258573.0
2017-10-26 11:50:00,29.5,29.56,29.49,29.54,236775.0,25.9315,25.9842,25.9227,25.9666,236775.0
2017-10-26 12:00:00,29.54,29.59,29.53,29.58,140883.0,25.9666,26.0106,25.9578,26.0018,140883.0
2017-10-26 12:10:00,29.58,29.61,29.56,29.6,281259.0,26.0018,26.0282,25.9842,26.0194,281259.0
2017-10-26 12:20:00,29.6,29.63,29.58,29.62,251010.0,26.0194,26.0457,26.0018,26.0369,251010.0
2017-10-26 12:30:00,29.62,29.62,29.58,29.6,285381.0,26.0369,26.0369,26.0018,26.0194,285381.0
2017-10-26 12:40:00,29.6,29.64,29.59,29.62,378498.0,26.0194,26.0545,26.0106,26.0369,378498.0
2017-10-26 12:50:00,29.62,29.63,29.6,29.61,223872.0,26.0369,26.0457,26.0194,26.0282,223872.0
2017-10-26 13:00:00,29.61,29.62,29.59,29.59,196425.0,26.0282,26.0369,26.0106,26.0106,196425.0
2017-10-26 13:10:00,29.59,29.63,29.59,29.63,135270.0,26.0106,26.0457,26.0106,26.0457,135270.0
2017-10-26 13:20:00,29.63,29.65,29.62,29.64,154230.0,26.0457,26.0633,26.0369,26.0545,154230.0
2017-10-26 13:30:00,29.64,29.67,29.64,29.66,240453.0,26.0545,26.0809,26.0545,26.0721,240453.0
2017-10-26 13:40:00,29.66,29.66,29.64,29.66,176700.0,26.0721,26.0721,26.0545,26.0721,176700.0
2017-10-26 13:50:00,29.65,29.68,29.65,29.67,206385.0,26.0633,26.0897,26.0633,26.0809,206385.0
2017-10-26 14:00:00,29.67,29.69,29.65,29.68,307038.0,26.0809,26.0985,26.0633,26.0897,307038.0
2017-10-26 14:10:00,29.68,29.69,29.64,29.65,179058.0,26.0897,26.0985,26.0545,26.0633,179058.0
2017-10-26 14:20:00,29.65,29.67,29.64,29.66,130149.0,26.0633,26.0809,26.0545,26.0721,130149.0
2017-10-26 14:30:00,29.65,29.67,29.59,29.61,408444.0,26.0633,26.0809,26.0106,26.0282,408444.0
2017-10-26 14:40:00,29.61,29.61,29.52,29.53,725529.0,26.0282,26.0282,25.949,25.9578,725529.0
2017-10-26 14:50:00,29.52,29.53,29.34,29.46,1908360.0,25.949,25.9578,25.7908,25.8963,1908360.0
2017-10-26 15:00:00,29.46,29.53,29.46,29.51,516690.0,25.8963,25.9578,25.8963,25.9403,516690.0
2017-10-26 15:10:00,29.51,29.53,29.49,29.52,378636.0,25.9403,25.9578,25.9227,25.949,378636.0
2017-10-26 15:20:00,29.52,29.55,29.51,29.55,396594.0,25.949,25.9754,25.9403,25.9754,396594.0
2017-10-26 15:30:00,29.55,29.56,29.52,29.54,408852.0,25.9754,25.9842,25.949,25.9666,408852.0
2017-10-26 15:40:00,29.54,29.61,29.54,29.59,610431.0,25.9666,26.0282,25.9666,26.0106,610431.0
2017-10-26 15:50:00,29.59,29.63,29.54,29.54,1588017.0,26.0106,26.0457,25.9666,25.9666,1588017.0
2017-10-27 09:30:00,29.38,29.42,29.05,29.31,1660053.0,25.826,25.8611,25.5359,25.7644,1660053.0
2017-10-27 09:40:00,29.31,29.38,29.24,29.34,748536.0,25.7644,25.826,25.7029,25.7908,748536.0
2017-10-27 09:50:00,29.34,29.41,29.32,29.39,929244.0,25.7908,25.8524,25.7732,25.8348,929244.0
2017-10-27 10:00:00,29.39,29.46,29.33,29.41,524178.0,25.8348,25.8963,25.782,25.8524,524178.0
2017-10-27 10:10:00,29.4,29.44,29.35,29.36,372477.0,25.8436,25.8787,25.7996,25.8084,372477.0
2017-10-27 10:20:00,29.36,29.38,29.29,29.35,595830.0,25.8084,25.826,25.7469,25.7996,595830.0
2017-10-27 10:30:00,29.35,29.38,29.31,29.33,358899.0,25.7996,25.826,25.7644,25.782,358899.0
2017-10-27 10:40:00,29.33,29.33,29.21,29.25,560247.0,25.782,25.782,25.6765,25.7117,560247.0
2017-10-27 10:50:00,29.25,29.29,29.23,29.29,325347.0,25.7117,25.7469,25.6941,25.7469,325347.0
2017-10-27 11:00:00,29.3,29.43,29.29,29.36,508452.0,25.7557,25.8699,25.7469,25.8084,508452.0
2017-10-27 11:10:00,29.36,29.39,29.32,29.32,364275.0,25.8084,25.8348,25.7732,25.7732,364275.0
2017-10-27 11:20:00,29.32,29.39,29.28,29.35,494844.0,25.7732,25.8348,25.7381,25.7996,494844.0
2017-10-27 11:30:00,29.35,29.35,29.27,29.3,285036.0,25.7996,25.7996,25.7293,25.7557,285036.0
2017-10-27 11:40:00,29.31,29.36,29.29,29.33,351693.0,25.7644,25.8084,25.7469,25.782,351693.0
2017-10-27 11:50:00,29.34,29.34,29.3,29.32,226242.0,25.7908,25.7908,25.7557,25.7732,226242.0
2017-10-27 12:00:00,29.32,29.35,29.3,29.33,276663.0,25.7732,25.7996,25.7557,25.782,276663.0
2017-10-27 12:10:00,29.33,29.34,29.31,29.32,343773.0,25.782,25.7908,25.7644,25.7732,343773.0
2017-10-27 12:20:00,29.32,29.33,29.25,29.26,250182.0,25.7732,25.782,25.7117,25.7205,250182.0
2017-10-27 12:30:00,29.27,29.33,29.27,29.32,226326.0,25.7293,25.782,25.7293,25.7732,226326.0
2017-10-27 12:40:00,29.32,29.32,29.29,29.31,138186.0,25.7732,25.7732,25.7469,25.7644,138186.0
2017-10-27 12:50:00,29.3,29.33,29.27,29.28,146544.0,25.7557,25.782,25.7293,25.7381,146544.0
2017-10-27 13:00:00,29.28,29.29,29.26,29.27,110838.0,25.7381,25.7469,25.7205,25.7293,110838.0
2017-10-27 13:10:00,29.27,29.28,29.23,29.23,201975.0,25.7293,25.7381,25.6941,25.6941,201975.0
2017-10-27 13:20:00,29.23,29.24,29.23,29.23,149514.0,25.6941,25.7029,25.6941,25.6941,149514.0
2017-10-27 13:30:00,29.23,29.26,29.21,29.25,226077.0,25.6941,25.7205,25.6765,25.7117,226077.0
2017-10-27 13:40:00,29.25,29.39,29.25,29.39,595851.0,25.7117,25.8348,25.7117,25.8348,595851.0
2017-10-27 13:50:00,29.38,29.38,29.3,29.3,305502.0,25.826,25.826,25.7557,25.7557,305502.0
2017-10-27 14:00:00,29.3,29.32,29.29,29.3,313947.0,25.7557,25.7732,25.7469,25.7557,313947.0
2017-10-27 14:10:00,29.3,29.35,29.3,29.35,204762.0,25.7557,25.7996,25.7557,25.7996,204762.0
2017-10-27 14:20:00,29.35,29.37,29.34,29.36,232434.0,25.7996,25.8172,25.7908,25.8084,232434.0
2017-10-27 14:30:00,29.36,29.37,29.35,29.36,219354.0,25.8084,25.8172,25.7996,25.8084,219354.0
2017-10-27 14:40:00,29.35,29.37,29.34,29.34,158595.0,25.7996,25.8172,25.7908,25.7908,158595.0
2017-10-27 14:50:00,29.34,29.35,29.33,29.35,174669.0,25.7908,25.7996,25.782,25.7996,174669.0
2017-10-27 15:00:00,29.35,29.37,29.34,29.36,268224.0,25.7996,25.8172,25.7908,25.8084,268224.0
2017-10-27 15:10:00,29.36,29.39,29.36,29.39,348135.0,25.8084,25.8348,25.8084,25.8348,348135.0
2017-10-27 15:20:00,29.38,29.4,29.38,29.4,369546.0,25.826,25.8436,25.826,25.8436,369546.0
2017-10-27 15:30:00,29.4,29.42,29.39,29.4,583470.0,25.8436,25.8611,25.8348,25.8436,583470.0
2017-10-27 15:40:00,29.4,29.42,29.38,29.39,855315.0,25.8436,25.8611,25.826,25.8348,855315.0
2017-10-27 15:50:00,29.39,29.41,29.37,29.39,1252881.0,25.8348,25.8524,25.8172,25.8348,1252881.0
2017-10-30 09:30:00,29.31,29.32,29.05,29.14,974118.0,25.7644,25.7732,25.5359,25.615,974118.0
2017-10-30 09:40:00,29.15,29.21,29.1,29.19,638997.0,25.6238,25.6765,25.5799,25.659,638997.0
2017-10-30 09:50:00,29.19,29.19,29.11,29.13,305646.0,25.659,25.659,25.5886,25.6062,305646.0
2017-10-30 10:00:00,29.14,29.18,29.1,29.11,427161.0,25.615,25.6502,25.5799,25.5886,427161.0
2017-10-30 10:10:00,29.11,29.12,28.97,28.98,917610.0,25.5886,25.5974,25.4656,25.4744,917610.0
2017-10-30 10:20:00,28.98,28.98,28.8,28.86,1196190.0,25.4744,25.4744,25.3161,25.3689,1196190.0
2017-10-30 10:30:00,28.86,29.07,28.86,29.03,983427.0,25.3689,25.5535,25.3689,25.5183,983427.0
2017-10-30 10:40:00,29.02,29.02,28.92,28.98,580062.0,25.5095,25.5095,25.4216,25.4744,580062.0
2017-10-30 10:50:00,28.98,28.98,28.92,28.93,395952.0,25.4744,25.4744,25.4216,25.4304,395952.0
2017-10-30 11:00:00,28.92,28.94,28.87,28.89,542757.0,25.4216,25.4392,25.3777,25.3953,542757.0
2017-10-30 11:10:00,28.89,28.97,28.85,28.94,569490.0,25.3953,25.4656,25.3601,25.4392,569490.0
2017-10-30 11:20:00,28.94,28.96,28.93,28.93,271221.0,25.4392,25.4568,25.4304,25.4304,271221.0
2017-10-30 11:30:00,28.94,28.96,28.88,28.89,401469.0,25.4392,25.4568,25.3865,25.3953,401469.0
2017-10-30 11:40:00,28.89,28.94,28.87,28.93,312414.0,25.3953,25.4392,25.3777,25.4304,312414.0
2017-10-30 11:50:00,28.93,28.96,28.93,28.96,244602.0,25.4304,25.4568,25.4304,25.4568,244602.0
2017-10-30 12:00:00,28.96,28.97,28.91,28.91,294885.0,25.4568,25.4656,25.4128,25.4128,294885.0
2017-10-30 12:10:00,28.91,28.92,28.85,28.85,499998.0,25.4128,25.4216,25.3601,25.3601,499998.0
2017-10-30 12:20:00,28.85,28.91,28.85,28.89,370590.0,25.3601,25.4128,25.3601,25.3953,370590.0
2017-10-30 12:30:00,28.89,28.93,28.88,28.9,294678.0,25.3953,25.4304,25.3865,25.404,294678.0
2017-10-30 12:40:00,28.9,28.92,28.9,28.92,212505.0,25.404,25.4216,25.404,25.4216,212505.0
2017-10-30 12:50:00,28.92,28.92,28.88,28.88,252357.0,25.4216,25.4216,25.3865,25.3865,252357.0
2017-10-30 13:00:00,28.88,28.89,28.86,28.86,269739.0,25.3865,25.3953,25.3689,25.3689,269739.0
2017-10-30 13:10:00,28.86,28.91,28.85,28.91,291330.0,25.3689,25.4128,25.3601,25.4128,291330.0
2017-10-30 13:20:00,28.91,28.96,28.9,28.94,208902.0,25.4128,25.4568,25.404,25.4392,208902.0
2017-10-30 13:30:00,28.95,28.97,28.94,28.96,202401.0,25.448,25.4656,25.4392,25.4568,202401.0
2017-10-30 13:40:00,28.97,28.98,28.94,28.95,208092.0,25.4656,25.4744,25.4392,25.448,208092.0
2017-10-30 13:50:00,28.94,28.95,28.92,28.94,274809.0,25.4392,25.448,25.4216,25.4392,274809.0
2017-10-30 14:00:00,28.94,28.96,28.94,28.95,236703.0,25.4392,25.4568,25.4392,25.448,236703.0
2017-10-30 14:10:00,28.96,28.99,28.95,28.98,256665.0,25.4568,25.4832,25.448,25.4744,256665.0
2017-10-30 14:20:00,28.98,29.01,28.97,28.98,302304.0,25.4744,25.5007,25.4656,25.4744,302304.0
2017-10-30 14:30:00,28.98,28.98,28.97,28.97,222093.0,25.4744,25.4744,25.4656,25.4656,222093.0
2017-10-30 14:40:00,28.97,28.98,28.94,28.95,380835.0,25.4656,25.4744,25.4392,25.448,380835.0
2017-10-30 14:50:00,28.96,28.96,28.92,28.93,269067.0,25.4568,25.4568,25.4216,25.4304,269067.0
2017-10-30 15:00:00,28.93,28.97,28.93,28.95,344334.0,25.4304,25.4656,25.4304,25.448,344334.0
2017-10-30 15:10:00,28.95,28.96,28.93,28.94,240321.0,25.448,25.4568,25.4304,25.4392,240321.0
2017-10-30 15:20:00,28.94,28.99,28.93,28.98,453765.0,25.4392,25.4832,25.4304,25.4744,453765.0
2017-10-30 15:30:00,28.99,29.0,28.97,28.98,435849.0,25.4832,25.4919,25.4656,25.4744,435849.0
2017-10-30 15:40:00,28.98,29.01,28.98,28.98,599448.0,25.4744,25.5007,25.4744,25.4744,599448.0
2017-10-30 15:50:00,28.99,29.0,28.98,28.98,1091787.0,25.4832,25.4919,25.4744,25.4744,1091787.0
2017-10-31 09:30:00,28.95,29.07,28.94,29.02,552303.0,25.448,25.5535,25.4392,25.5095,552303.0
2017-10-31 09:40:00,29.02,29.02,28.96,28.99,407226.0,25.5095,25.5095,25.4568,25.4832,407226.0
2017-10-31 09:50:00,28.99,28.99,28.94,28.95,306777.0,25.4832,25.4832,25.4392,25.448,306777.0
2017-10-31 10:00:00,28.94,28.95,28.87,28.87,308235.0,25.4392,25.448,25.3777,25.3777,308235.0
2017-10-31 10:10:00,28.88,28.91,28.87,28.91,303708.0,25.3865,25.4128,25.3777,25.4128,303708.0
2017-10-31 10:20:00,28.91,29.0,28.91,28.98,519429.0,25.4128,25.4919,25.4128,25.4744,519429.0
2017-10-31 10:30:00,28.98,28.99,28.97,28.99,229719.0,25.4744,25.4832,25.4656,25.4832,229719.0
2017-10-31 10:40:00,28.99,28.99,28.96,28.96,261285.0,25.4832,25.4832,25.4568,25.4568,261285.0
2017-10-31 10:50:00,28.96,28.98,28.95,28.98,157209.0,25.4568,25.4744,25.448,25.4744,157209.0
2017-10-31 11:00:00,28.98,28.99,28.97,28.98,181146.0,25.4744,25.4832,25.4656,25.4744,181146.0
2017-10-31 11:10:00,28.98,28.99,28.97,28.98,175779.0,25.4744,25.4832,25.4656,25.4744,175779.0
2017-10-31 11:20:00,28.98,28.98,28.96,28.98,196443.0,25.4744,25.4744,25.4568,25.4744,196443.0
2017-10-31 11:30:00,28.98,29.01,28.98,28.99,248139.0,25.4744,25.5007,25.4744,25.4832,248139.0
2017-10-31 11:40:00,28.99,29.0,28.98,28.98,198246.0,25.4832,25.4919,25.4744,25.4744,198246.0
2017-10-31 11:50:00,28.98,29.02,28.98,29.02,249066.0,25.4744,25.5095,25.4744,25.5095,249066.0
2017-10-31 12:00:00,29.02,29.06,29.01,29.06,176628.0,25.5095,25.5447,25.5007,25.5447,176628.0
2017-10-31 12:10:00,29.05,29.06,29.02,29.02,165198.0,25.5359,25.5447,25.5095,25.5095,165198.0
2017-10-31 12:20:00,29.02,29.05,29.02,29.04,158154.0,25.5095,25.5359,25.5095,25.5271,158154.0
2017-10-31 12:30:00,29.04,29.05,29.04,29.04,146583.0,25.5271,25.5359,25.5271,25.5271,146583.0
2017-10-31 12:40:00,29.04,29.07,29.04,29.06,266958.0,25.5271,25.5535,25.5271,25.5447,266958.0
2017-10-31 12:50:00,29.05,29.07,29.05,29.05,109836.0,25.5359,25.5535,25.5359,25.5359,109836.0
2017-10-31 13:00:00,29.05,29.07,29.04,29.06,230940.0,25.5359,25.5535,25.5271,25.5447,230940.0
2017-10-31 13:10:00,29.06,29.07,29.05,29.06,219249.0,25.5447,25.5535,25.5359,25.5447,219249.0
2017-10-31 13:20:00,29.06,29.08,29.06,29.07,136023.0,25.5447,25.5623,25.5447,25.5535,136023.0
2017-10-31 13:30:00,29.07,29.08,29.07,29.07,130545.0,25.5535,25.5623,25.5535,25.5535,130545.0
2017-10-31 13:40:00,29.08,29.08,29.06,29.08,138615.0,25.5623,25.5623,25.5447,25.5623,138615.0
2017-10-31 13:50:00,29.08,29.12,29.08,29.11,141738.0,25.5623,25.5974,25.5623,25.5886,141738.0
2017-10-31 14:00:00,29.11,29.13,29.09,29.09,209049.0,25.5886,25.6062,25.5711,25.5711,209049.0
2017-10-31 14:10:00,29.09,29.09,29.06,29.07,203574.0,25.5711,25.5711,25.5447,25.5535,203574.0
2017-10-31 14:20:00,29.07,29.1,29.07,29.08,144363.0,25.5535,25.5799,25.5535,25.5623,144363.0
2017-10-31 14:30:00,29.08,29.1,29.08,29.09,159513.0,25.5623,25.5799,25.5623,25.5711,159513.0
2017-10-31 14:40:00,29.09,29.11,29.08,29.1,190869.0,25.5711,25.5886,25.5623,25.5799,190869.0
2017-10-31 14:50:00,29.1,29.12,29.09,29.11,228798.0,25.5799,25.5974,25.5711,25.5886,228798.0
2017-10-31 15:00:00,29.11,29.11,29.09,29.09,244758.0,25.5886,25.5886,25.5711,25.5711,244758.0
2017-10-31 15:10:00,29.09,29.11,29.08,29.1,277236.0,25.5711,25.5886,25.5623,25.5799,277236.0
2017-10-31 15:20:00,29.1,29.11,29.07,29.08,272838.0,25.5799,25.5886,25.5535,25.5623,272838.0
2017-10-31 15:30:00,29.08,29.13,29.08,29.11,357999.0,25.5623,25.6062,25.5623,25.5886,357999.0
2017-10-31 15:40:00,29.11,29.15,29.1,29.12,626634.0,25.5886,25.6238,25.5799,25.5974,626634.0
2017-10-31 15:50:00,29.12,29.12,29.08,29.1,1647171.0,25.5974,25.5974,25.5623,25.5799,1647171.0
2017-11-01 09:30:00,29.02,29.24,29.0,29.2,1148358.0,25.5095,25.7029,25.4919,25.6678,1148358.0
2017-11-01 09:40:00,29.19,29.26,29.18,29.25,712722.0,25.659,25.7205,25.6502,25.7117,712722.0
2017-11-01 09:50:00,29.25,29.29,29.24,29.27,533361.0,25.7117,25.7469,25.7029,25.7293,533361.0
2017-11-01 10:00:00,29.28,29.31,29.24,29.31,329991.0,25.7381,25.7644,25.7029,25.7644,329991.0
2017-11-01 10:10:00,29.31,29.32,29.28,29.32,290595.0,25.7644,25.7732,25.7381,25.7732,290595.0
2017-11-01 10:20:00,29.32,29.34,29.28,29.32,545208.0,25.7732,25.7908,25.7381,25.7732,545208.0
2017-11-01 10:30:00,29.32,29.33,29.29,29.31,339339.0,25.7732,25.782,25.7469,25.7644,339339.0
2017-11-01 10:40:00,29.31,29.32,29.29,29.3,184401.0,25.7644,25.7732,25.7469,25.7557,184401.0
2017-11-01 10:50:00,29.3,29.33,29.3,29.32,267897.0,25.7557,25.782,25.7557,25.7732,267897.0
2017-11-01 11:00:00,29.32,29.36,29.32,29.36,342570.0,25.7732,25.8084,25.7732,25.8084,342570.0
2017-11-01 11:10:00,29.36,29.37,29.35,29.36,309987.0,25.8084,25.8172,25.7996,25.8084,309987.0
2017-11-01 11:20:00,29.36,29.39,29.31,29.33,675840.0,25.8084,25.8348,25.7644,25.782,675840.0
2017-11-01 11:30:00,29.32,29.33,29.26,29.28,381024.0,25.7732,25.782,25.7205,25.7381,381024.0
2017-11-01 11:40:00,29.28,29.3,29.25,29.27,226347.0,25.7381,25.7557,25.7117,25.7293,226347.0
2017-11-01 11:50:00,29.27,29.3,29.26,29.3,222246.0,25.7293,25.7557,25.7205,25.7557,222246.0
2017-11-01 12:00:00,29.3,29.3,29.28,29.3,206184.0,25.7557,25.7557,25.7381,25.7557,206184.0
2017-11-01 12:10:00,29.3,29.35,29.3,29.35,305028.0,25.7557,25.7996,25.7557,25.7996,305028.0
2017-11-01 12:20:00,29.34,29.36,29.33,29.33,231240.0,25.7908,25.8084,25.782,25.782,231240.0
2017-11-01 12:30:00,29.33,29.33,29.3,29.31,218481.0,25.782,25.782,25.7557,25.7644,218481.0
2017-11-01 12:40:00,29.31,29.34,29.3,29.34,187278.0,25.7644,25.7908,25.7557,25.7908,187278.0
2017-11-01 12:50:00,29.34,29.39,29.34,29.39,193329.0,25.7908,25.8348,25.7908,25.8348,193329.0
2017-11-01 13:00:00,29.39,29.4,29.35,29.36,166935.0,25.8348,25.8436,25.7996,25.8084,166935.0
2017-11-01 13:10:00,29.36,29.37,29.33,29.34,318840.0,25.8084,25.8172,25.782,25.7908,318840.0
2017-11-01 13:20:00,29.34,29.37,29.33,29.36,180888.0,25.7908,25.8172,25.782,25.8084,180888.0
2017-11-01 13:30:00,29.36,29.39,29.35,29.39,275388.0,25.8084,25.8348,25.7996,25.8348,275388.0
2017-11-01 13:40:00,29.38,29.41,29.38,29.38,258531.0,25.826,25.8524,25.826,25.826,258531.0
2017-11-01 13:50:00,29.38,29.39,29.34,29.34,227970.0,25.826,25.8348,25.7908,25.7908,227970.0
2017-11-01 14:00:00,29.35,29.4,29.35,29.35,380439.0,25.7996,25.8436,25.7996,25.7996,380439.0
2017-11-01 14:10:00,29.35,29.38,29.33,29.37,447348.0,25.7996,25.826,25.782,25.8172,447348.0
2017-11-01 14:20:00,29.37,29.42,29.37,29.41,263397.0,25.8172,25.8611,25.8172,25.8524,263397.0
2017-11-01 14:30:00,29.41,29.45,29.38,29.45,319860.0,25.8524,25.8875,25.826,25.8875,319860.0
2017-11-01 14:40:00,29.45,29.47,29.43,29.43,341982.0,25.8875,25.9051,25.8699,25.8699,341982.0
2017-11-01 14:50:00,29.43,29.44,29.4,29.43,365091.0,25.8699,25.8787,25.8436,25.8699,365091.0
2017-11-01 15:00:00,29.43,29.44,29.42,29.42,340617.0,25.8699,25.8787,25.8611,25.8611,340617.0
2017-11-01 15:10:00,29.42,29.42,29.38,29.38,264033.0,25.8611,25.8611,25.826,25.826,264033.0
2017-11-01 15:20:00,29.38,29.41,29.38,29.4,249969.0,25.826,25.8524,25.826,25.8436,249969.0
2017-11-01 15:30:00,29.4,29.42,29.39,29.4,329196.0,25.8436,25.8611,25.8348,25.8436,329196.0
2017-11-01 15:40:00,29.4,29.41,29.36,29.36,618159.0,25.8436,25.8524,25.8084,25.8084,618159.0
2017-11-01 15:50:00,29.36,29.37,29.3,29.32,1336803.0,25.8084,25.8172,25.7557,25.7732,1336803.0
2017-11-02 09:30:00,29.43,29.44,29.37,29.38,548193.0,25.8699,25.8787,25.8172,25.826,548193.0
2017-11-02 09:40:00,29.38,29.41,29.34,29.4,189342.0,25.826,25.8524,25.7908,25.8436,189342.0
2017-11-02 09:50:00,29.4,29.46,29.4,29.42,331437.0,25.8436,25.8963,25.8436,25.8611,331437.0
2017-11-02 10:00:00,29.42,29.43,29.35,29.35,464664.0,25.8611,25.8699,25.7996,25.7996,464664.0
2017-11-02 10:10:00,29.34,29.35,29.27,29.33,411462.0,25.7908,25.7996,25.7293,25.782,411462.0
2017-11-02 10:20:00,29.32,29.39,29.32,29.39,256398.0,25.7732,25.8348,25.7732,25.8348,256398.0
2017-11-02 10:30:00,29.39,29.42,29.38,29.4,350418.0,25.8348,25.8611,25.826,25.8436,350418.0
2017-11-02 10:40:00,29.41,29.57,29.4,29.56,444165.0,25.8524,25.993,25.8436,25.9842,444165.0
2017-11-02 10:50:00,29.56,29.57,29.52,29.52,319722.0,25.9842,25.993,25.949,25.949,319722.0
2017-11-02 11:00:00,29.52,29.53,29.48,29.5,184596.0,25.949,25.9578,25.9139,25.9315,184596.0
2017-11-02 11:10:00,29.5,29.51,29.46,29.47,249330.0,25.9315,25.9403,25.8963,25.9051,249330.0
2017-11-02 11:20:00,29.47,29.49,29.4,29.4,324486.0,25.9051,25.9227,25.8436,25.8436,324486.0
2017-11-02 11:30:00,29.4,29.47,29.39,29.46,206967.0,25.8436,25.9051,25.8348,25.8963,206967.0
2017-11-02 11:40:00,29.46,29.48,29.44,29.47,184815.0,25.8963,25.9139,25.8787,25.9051,184815.0
2017-11-02 11:50:00,29.47,29.52,29.46,29.51,362652.0,25.9051,25.949,25.8963,25.9403,362652.0
2017-11-02 12:00:00,29.51,29.52,29.47,29.51,276033.0,25.9403,25.949,25.9051,25.9403,276033.0
2017-11-02 12:10:00,29.52,29.55,29.5,29.51,376644.0,25.949,25.9754,25.9315,25.9403,376644.0
2017-11-02 12:20:00,29.51,29.64,29.51,29.64,460908.0,25.9403,26.0545,25.9403,26.0545,460908.0
2017-11-02 12:30:00,29.64,29.7,29.64,29.69,739899.0,26.0545,26.1073,26.0545,26.0985,739899.0
2017-11-02 12:40:00,29.69,29.72,29.66,29.66,449106.0,26.0985,26.1249,26.0721,26.0721,449106.0
2017-11-02 12:50:00,29.66,29.67,29.62,29.66,287067.0,26.0721,26.0809,26.0369,26.0721,287067.0
2017-11-02 13:00:00,29.66,29.7,29.65,29.65,288957.0,26.0721,26.1073,26.0633,26.0633,288957.0
2017-11-02 13:10:00,29.65,29.67,29.65,29.67,172875.0,26.0633,26.0809,26.0633,26.0809,172875.0
2017-11-02 13:20:00,29.67,29.67,29.65,29.66,203673.0,26.0809,26.0809,26.0633,26.0721,203673.0
2017-11-02 13:30:00,29.66,29.67,29.62,29.62,231168.0,26.0721,26.0809,26.0369,26.0369,231168.0
2017-11-02 13:40:00,29.62,29.64,29.6,29.6,214677.0,26.0369,26.0545,26.0194,26.0194,214677.0
2017-11-02 13:50:00,29.6,29.6,29.57,29.57,185388.0,26.0194,26.0194,25.993,25.993,185388.0
2017-11-02 14:00:00,29.57,29.59,29.57,29.58,166935.0,25.993,26.0106,25.993,26.0018,166935.0
2017-11-02 14:10:00,29.58,29.61,29.58,29.6,160143.0,26.0018,26.0282,26.0018,26.0194,160143.0
2017-11-02 14:20:00,29.6,29.61,29.6,29.6,184617.0,26.0194,26.0282,26.0194,26.0194,184617.0
2017-11-02 14:30:00,29.61,29.61,29.59,29.59,154689.0,26.0282,26.0282,26.0106,26.0106,154689.0
2017-11-02 14:40:00,29.59,29.59,29.55,29.57,542451.0,26.0106,26.0106,25.9754,25.993,542451.0
2017-11-02 14:50:00,29.57,29.58,29.56,29.57,196737.0,25.993,26.0018,25.9842,25.993,196737.0
2017-11-02 15:00:00,29.57,29.59,29.57,29.58,220581.0,25.993,26.0106,25.993,26.0018,220581.0
2017-11-02 15:10:00,29.59,29.61,29.58,29.6,244677.0,26.0106,26.0282,26.0018,26.0194,244677.0
2017-11-02 15:20:00,29.6,29.64,29.6,29.6,305877.0,26.0194,26.0545,26.0194,26.0194,305877.0
2017-11-02 15:30:00,29.6,29.62,29.6,29.6,331932.0,26.0194,26.0369,26.0194,26.0194,331932.0
2017-11-02 15:40:00,29.6,29.63,29.59,29.6,453723.0,26.0194,26.0457,26.0106,26.0194,453723.0
2017-11-02 15:50:00,29.6,29.61,29.59,29.6,901860.0,26.0194,26.0282,26.0106,26.0194,901860.0
2017-11-03 09:30:00,29.67,29.75,29.59,29.74,1173609.0,26.0809,26.1512,26.0106,26.1424,1173609.0
2017-11-03 09:40:00,29.74,29.91,29.74,29.86,1047915.0,26.1424,26.2919,26.1424,26.2479,1047915.0
2017-11-03 09:50:00,29.85,29.95,29.8,29.92,698988.0,26.2391,26.327,26.1952,26.3007,698988.0
2017-11-03 10:00:00,29.92,29.92,29.81,29.88,817080.0,26.3007,26.3007,26.204,26.2655,817080.0
2017-11-03 10:10:00,29.88,29.88,29.82,29.85,428802.0,26.2655,26.2655,26.2128,26.2391,428802.0
2017-11-03 10:20:00,29.85,29.88,29.84,29.85,412710.0,26.2391,26.2655,26.2303,26.2391,412710.0
2017-11-03 10:30:00,29.85,29.85,29.79,29.8,379989.0,26.2391,26.2391,26.1864,26.1952,379989.0
2017-11-03 10:40:00,29.79,29.84,29.78,29.83,267624.0,26.1864,26.2303,26.1776,26.2215,267624.0
2017-11-03 10:50:00,29.83,29.88,29.82,29.88,286188.0,26.2215,26.2655,26.2128,26.2655,286188.0
2017-11-03 11:00:00,29.88,29.9,29.83,29.83,496368.0,26.2655,26.2831,26.2215,26.2215,496368.0
2017-11-03 11:10:00,29.83,29.89,29.81,29.88,469362.0,26.2215,26.2743,26.204,26.2655,469362.0
2017-11-03 11:20:00,29.87,29.91,29.86,29.91,309174.0,26.2567,26.2919,26.2479,26.2919,309174.0
2017-11-03 11:30:00,29.9,29.92,29.88,29.9,290697.0,26.2831,26.3007,26.2655,26.2831,290697.0
2017-11-03 11:40:00,29.9,29.92,29.89,29.9,278343.0,26.2831,26.3007,26.2743,26.2831,278343.0
2017-11-03 11:50:00,29.9,29.91,29.88,29.89,245445.0,26.2831,26.2919,26.2655,26.2743,245445.0
2017-11-03 12:00:00,29.89,29.94,29.88,29.93,616818.0,26.2743,26.3182,26.2655,26.3094,616818.0
2017-11-03 12:10:00,29.94,29.96,29.92,29.93,388893.0,26.3182,26.3358,26.3007,26.3094,388893.0
2017-11-03 12:20:00,29.92,29.93,29.9,29.92,237912.0,26.3007,26.3094,26.2831,26.3007,237912.0
2017-11-03 12:30:00,29.92,29.92,29.86,29.86,321705.0,26.3007,26.3007,26.2479,26.2479,321705.0
2017-11-03 12:40:00,29.86,29.92,29.85,29.9,343857.0,26.2479,26.3007,26.2391,26.2831,343857.0
2017-11-03 12:50:00,29.9,29.92,29.9,29.91,163563.0,26.2831,26.3007,26.2831,26.2919,163563.0
2017-11-03 13:00:00,29.91,29.93,29.9,29.92,153636.0,26.2919,26.3094,26.2831,26.3007,153636.0
2017-11-03 13:10:00,29.92,29.95,29.91,29.93,346254.0,26.3007,26.327,26.2919,26.3094,346254.0
2017-11-03 13:20:00,29.93,29.94,29.92,29.94,168318.0,26.3094,26.3182,26.3007,26.3182,168318.0
2017-11-03 13:30:00,29.94,29.94,29.93,29.93,207126.0,26.3182,26.3182,26.3094,26.3094,207126.0
2017-11-03 13:40:00,29.93,29.96,29.93,29.94,240405.0,26.3094,26.3358,26.3094,26.3182,240405.0
2017-11-03 13:50:00,29.94,29.95,29.93,29.95,209598.0,26.3182,26.327,26.3094,26.327,209598.0
2017-11-03 14:00:00,29.95,29.95,29.91,29.91,214035.0,26.327,26.327,26.2919,26.2919,214035.0
2017-11-03 14:10:00,29.91,29.92,29.9,29.9,247059.0,26.2919,26.3007,26.2831,26.2831,247059.0
2017-11-03 14:20:00,29.9,29.92,29.9,29.92,208020.0,26.2831,26.3007,26.2831,26.3007,208020.0
2017-11-03 14:30:00,29.92,29.92,29.89,29.89,209814.0,26.3007,26.3007,26.2743,26.2743,209814.0
2017-11-03 14:40:00,29.89,29.92,29.88,29.92,274377.0,26.2743,26.3007,26.2655,26.3007,274377.0
2017-11-03 14:50:00,29.92,29.92,29.91,29.92,318042.0,26.3007,26.3007,26.2919,26.3007,318042.0
2017-11-03 15:00:00,29.92,29.92,29.91,29.92,328152.0,26.3007,26.3007,26.2919,26.3007,328152.0
2017-11-03 15:10:00,29.92,29.92,29.89,29.91,531291.0,26.3007,26.3007,26.2743,26.2919,531291.0
2017-11-03 15:20:00,29.91,29.91,29.9,29.9,311238.0,26.2919,26.2919,26.2831,26.2831,311238.0
2017-11-03 15:30:00,29.9,29.92,29.89,29.9,678600.0,26.2831,26.3007,26.2743,26.2831,678600.0
2017-11-03 15:40:00,29.9,29.91,29.88,29.88,658038.0,26.2831,26.2919,26.2655,26.2655,658038.0
2017-11-03 15:50:00,29.88,29.89,29.86,29.89,1163790.0,26.2655,26.2743,26.2479,26.2743,1163790.0
2017-11-06 09:30:00,29.83,29.83,29.63,29.76,943116.0,26.2215,26.2215,26.0457,26.16,943116.0
2017-11-06 09:40:00,29.75,29.86,29.73,29.84,644709.0,26.1512,26.2479,26.1336,26.2303,644709.0
2017-11-06 09:50:00,29.84,29.88,29.78,29.86,457791.0,26.2303,26.2655,26.1776,26.2479,457791.0
2017-11-06 10:00:00,29.86,29.89,29.82,29.82,543165.0,26.2479,26.2743,26.2128,26.2128,543165.0
2017-11-06 10:10:00,29.82,29.83,29.77,29.8,334071.0,26.2128,26.2215,26.1688,26.1952,334071.0
2017-11-06 10:20:00,29.8,29.81,29.72,29.73,354015.0,26.1952,26.204,26.1249,26.1336,354015.0
2017-11-06 10:30:00,29.74,29.77,29.7,29.7,312480.0,26.1424,26.1688,26.1073,26.1073,312480.0
2017-11-06 10:40:00,29.7,29.76,29.69,29.75,186549.0,26.1073,26.16,26.0985,26.1512,186549.0
2017-11-06 10:50:00,29.75,29.75,29.68,29.7,207324.0,26.1512,26.1512,26.0897,26.1073,207324.0
2017-11-06 11:00:00,29.7,29.74,29.66,29.68,351864.0,26.1073,26.1424,26.0721,26.0897,351864.0
2017-11-06 11:10:00,29.68,29.68,29.63,29.66,276678.0,26.0897,26.0897,26.0457,26.0721,276678.0
2017-11-06 11:20:00,29.66,29.72,29.66,29.71,228081.0,26.0721,26.1249,26.0721,26.1161,228081.0
2017-11-06 11:30:00,29.72,29.74,29.7,29.73,193584.0,26.1249,26.1424,26.1073,26.1336,193584.0
2017-11-06 11:40:00,29.73,29.73,29.69,29.69,355815.0,26.1336,26.1336,26.0985,26.0985,355815.0
2017-11-06 11:50:00,29.7,29.71,29.67,29.7,159663.0,26.1073,26.1161,26.0809,26.1073,159663.0
2017-11-06 12:00:00,29.7,29.7,29.69,29.7,127965.0,26.1073,26.1073,26.0985,26.1073,127965.0
2017-11-06 12:10:00,29.7,29.7,29.68,29.7,256842.0,26.1073,26.1073,26.0897,26.1073,256842.0
2017-11-06 12:20:00,29.7,29.72,29.69,29.71,270297.0,26.1073,26.1249,26.0985,26.1161,270297.0
2017-11-06 12:30:00,29.71,29.76,29.71,29.74,149451.0,26.1161,26.16,26.1161,26.1424,149451.0
2017-11-06 12:40:00,29.74,29.75,29.73,29.75,169029.0,26.1424,26.1512,26.1336,26.1512,169029.0
2017-11-06 12:50:00,29.75,29.75,29.72,29.72,125583.0,26.1512,26.1512,26.1249,26.1249,125583.0
2017-11-06 13:00:00,29.72,29.75,29.72,29.74,113259.0,26.1249,26.1512,26.1249,26.1424,113259.0
2017-11-06 13:10:00,29.74,29.76,29.73,29.73,231162.0,26.1424,26.16,26.1336,26.1336,231162.0
2017-11-06 13:20:00,29.74,29.74,29.71,29.71,237000.0,26.1424,26.1424,26.1161,26.1161,237000.0
2017-11-06 13:30:00,29.71,29.72,29.7,29.7,152790.0,26.1161,26.1249,26.1073,26.1073,152790.0
2017-11-06 13:40:00,29.7,29.71,29.7,29.7,117891.0,26.1073,26.1161,26.1073,26.1073,117891.0
2017-11-06 13:50:00,29.7,29.71,29.68,29.69,132792.0,26.1073,26.1161,26.0897,26.0985,132792.0
2017-11-06 14:00:00,29.69,29.7,29.67,29.69,166455.0,26.0985,26.1073,26.0809,26.0985,166455.0
2017-11-06 14:10:00,29.7,29.7,29.68,29.68,121164.0,26.1073,26.1073,26.0897,26.0897,121164.0
2017-11-06 14:20:00,29.68,29.69,29.67,29.67,283032.0,26.0897,26.0985,26.0809,26.0809,283032.0
2017-11-06 14:30:00,29.67,29.67,29.62,29.63,225171.0,26.0809,26.0809,26.0369,26.0457,225171.0
2017-11-06 14:40:00,29.63,29.68,29.62,29.65,272598.0,26.0457,26.0897,26.0369,26.0633,272598.0
2017-11-06 14:50:00,29.65,29.65,29.63,29.64,173577.0,26.0633,26.0633,26.0457,26.0545,173577.0
2017-11-06 15:00:00,29.64,29.66,29.64,29.65,217902.0,26.0545,26.0721,26.0545,26.0633,217902.0
2017-11-06 15:10:00,29.65,29.66,29.64,29.65,184113.0,26.0633,26.0721,26.0545,26.0633,184113.0
2017-11-06 15:20:00,29.65,29.65,29.62,29.63,303072.0,26.0633,26.0633,26.0369,26.0457,303072.0
2017-11-06 15:30:00,29.63,29.64,29.63,29.63,377313.0,26.0457,26.0545,26.0457,26.0457,377313.0
2017-11-06 15:40:00,29.63,29.64,29.61,29.61,543165.0,26.0457,26.0545,26.0282,26.0282,543165.0
2017-11-06 15:50:00,29.61,29.61,29.56,29.57,1450470.0,26.0282,26.0282,25.9842,25.993,1450470.0
2017-11-07 09:30:00,29.62,29.67,29.48,29.66,782487.0,26.0369,26.0809,25.9139,26.0721,782487.0
2017-11-07 09:40:00,29.66,29.66,29.53,29.55,392616.0,26.0721,26.0721,25.9578,25.9754,392616.0
2017-11-07 09:50:00,29.55,29.6,29.47,29.49,470784.0,25.9754,26.0194,25.9051,25.9227,470784.0
2017-11-07 10:00:00,29.49,29.66,29.48,29.66,436488.0,25.9227,26.0721,25.9139,26.0721,436488.0
2017-11-07 10:10:00,29.66,29.69,29.6,29.62,337062.0,26.0721,26.0985,26.0194,26.0369,337062.0
2017-11-07 10:20:00,29.63,29.64,29.6,29.62,231105.0,26.0457,26.0545,26.0194,26.0369,231105.0
2017-11-07 10:30:00,29.61,29.67,29.58,29.58,516246.0,26.0282,26.0809,26.0018,26.0018,516246.0
2017-11-07 10:40:00,29.58,29.58,29.5,29.51,306534.0,26.0018,26.0018,25.9315,25.9403,306534.0
2017-11-07 10:50:00,29.51,29.51,29.44,29.51,293004.0,25.9403,25.9403,25.8787,25.9403,293004.0
2017-11-07 11:00:00,29.51,29.6,29.51,29.6,294912.0,25.9403,26.0194,25.9403,26.0194,294912.0
2017-11-07 11:10:00,29.6,29.63,29.55,29.55,375660.0,26.0194,26.0457,25.9754,25.9754,375660.0
2017-11-07 11:20:00,29.55,29.6,29.54,29.59,375900.0,25.9754,26.0194,25.9666,26.0106,375900.0
2017-11-07 11:30:00,29.59,29.6,29.57,29.57,223416.0,26.0106,26.0194,25.993,25.993,223416.0
2017-11-07 11:40:00,29.57,29.58,29.54,29.56,176844.0,25.993,26.0018,25.9666,25.9842,176844.0
2017-11-07 11:50:00,29.56,29.56,29.51,29.52,249303.0,25.9842,25.9842,25.9403,25.949,249303.0
2017-11-07 12:00:00,29.52,29.54,29.51,29.53,180330.0,25.949,25.9666,25.9403,25.9578,180330.0
2017-11-07 12:10:00,29.53,29.6,29.52,29.58,244926.0,25.9578,26.0194,25.949,26.0018,244926.0
2017-11-07 12:20:00,29.58,29.61,29.58,29.6,206616.0,26.0018,26.0282,26.0018,26.0194,206616.0
2017-11-07 12:30:00,29.6,29.6,29.58,29.58,201786.0,26.0194,26.0194,26.0018,26.0018,201786.0
2017-11-07 12:40:00,29.58,29.59,29.57,29.58,206529.0,26.0018,26.0106,25.993,26.0018,206529.0
2017-11-07 12:50:00,29.58,29.59,29.56,29.57,175125.0,26.0018,26.0106,25.9842,25.993,175125.0
2017-11-07 13:00:00,29.57,29.59,29.56,29.58,189564.0,25.993,26.0106,25.9842,26.0018,189564.0
2017-11-07 13:10:00,29.59,29.6,29.57,29.6,169941.0,26.0106,26.0194,25.993,26.0194,169941.0
2017-11-07 13:20:00,29.6,29.6,29.58,29.58,191181.0,26.0194,26.0194,26.0018,26.0018,191181.0
2017-11-07 13:30:00,29.58,29.59,29.57,29.57,209214.0,26.0018,26.0106,25.993,25.993,209214.0
2017-11-07 13:40:00,29.57,29.64,29.57,29.62,305850.0,25.993,26.0545,25.993,26.0369,305850.0
2017-11-07 13:50:00,29.62,29.62,29.61,29.61,144756.0,26.0369,26.0369,26.0282,26.0282,144756.0
2017-11-07 14:00:00,29.61,29.61,29.58,29.6,226359.0,26.0282,26.0282,26.0018,26.0194,226359.0
2017-11-07 14:10:00,29.6,29.6,29.58,29.59,162186.0,26.0194,26.0194,26.0018,26.0106,162186.0
2017-11-07 14:20:00,29.58,29.6,29.57,29.57,188193.0,26.0018,26.0194,25.993,25.993,188193.0
2017-11-07 14:30:00,29.57,29.59,29.57,29.58,171609.0,25.993,26.0106,25.993,26.0018,171609.0
2017-11-07 14:40:00,29.58,29.6,29.58,29.59,222174.0,26.0018,26.0194,26.0018,26.0106,222174.0
2017-11-07 14:50:00,29.59,29.62,29.59,29.61,250533.0,26.0106,26.0369,26.0106,26.0282,250533.0
2017-11-07 15:00:00,29.61,29.63,29.6,29.63,416178.0,26.0282,26.0457,26.0194,26.0457,416178.0
2017-11-07 15:10:00,29.63,29.63,29.6,29.61,220143.0,26.0457,26.0457,26.0194,26.0282,220143.0
2017-11-07 15:20:00,29.61,29.62,29.6,29.61,224883.0,26.0282,26.0369,26.0194,26.0282,224883.0
2017-11-07 15:30:00,29.62,29.64,29.61,29.64,370143.0,26.0369,26.0545,26.0282,26.0545,370143.0
2017-11-07 15:40:00,29.64,29.64,29.6,29.61,565746.0,26.0545,26.0545,26.0194,26.0282,565746.0
2017-11-07 15:50:00,29.61,29.65,29.6,29.64,1254981.0,26.0282,26.0633,26.0194,26.0545,1254981.0
2017-11-08 09:30:00,29.7,29.93,29.7,29.92,1461108.0,26.1073,26.3094,26.1073,26.3007,1461108.0
2017-11-08 09:40:00,29.91,29.94,29.72,29.78,941760.0,26.2919,26.3182,26.1249,26.1776,941760.0
2017-11-08 09:50:00,29.79,29.82,29.75,29.8,514491.0,26.1864,26.2128,26.1512,26.1952,514491.0
2017-11-08 10:00:00,29.8,29.8,29.75,29.78,419487.0,26.1952,26.1952,26.1512,26.1776,419487.0
2017-11-08 10:10:00,29.77,29.87,29.77,29.86,407238.0,26.1688,26.2567,26.1688,26.2479,407238.0
2017-11-08 10:20:00,29.86,29.92,29.86,29.9,694395.0,26.2479,26.3007,26.2479,26.2831,694395.0
2017-11-08 10:30:00,29.9,29.91,29.85,29.88,494526.0,26.2831,26.2919,26.2391,26.2655,494526.0
2017-11-08 10:40:00,29.88,29.88,29.82,29.84,354747.0,26.2655,26.2655,26.2128,26.2303,354747.0
2017-11-08 10:50:00,29.84,29.91,29.83,29.91,367872.0,26.2303,26.2919,26.2215,26.2919,367872.0
2017-11-08 11:00:00,29.91,29.91,29.87,29.9,209721.0,26.2919,26.2919,26.2567,26.2831,209721.0
2017-11-08 11:10:00,29.89,29.91,29.85,29.9,194658.0,26.2743,26.2919,26.2391,26.2831,194658.0
2017-11-08 11:20:00,29.9,29.91,29.86,29.91,297255.0,26.2831,26.2919,26.2479,26.2919,297255.0
2017-11-08 11:30:00,29.91,29.95,29.89,29.94,529860.0,26.2919,26.327,26.2743,26.3182,529860.0
2017-11-08 11:40:00,29.94,29.94,29.91,29.92,236316.0,26.3182,26.3182,26.2919,26.3007,236316.0
2017-11-08 11:50:00,29.92,29.97,29.92,29.94,503841.0,26.3007,26.3446,26.3007,26.3182,503841.0
2017-11-08 12:00:00,29.94,29.98,29.93,29.98,295005.0,26.3182,26.3534,26.3094,26.3534,295005.0
2017-11-08 12:10:00,29.98,30.02,29.97,29.99,604155.0,26.3534,26.3886,26.3446,26.3622,604155.0
2017-11-08 12:20:00,29.99,30.04,29.98,30.04,383478.0,26.3622,26.4061,26.3534,26.4061,383478.0
2017-11-08 12:30:00,30.04,30.07,30.03,30.03,280146.0,26.4061,26.4325,26.3974,26.3974,280146.0
2017-11-08 12:40:00,30.03,30.05,29.99,30.0,341259.0,26.3974,26.4149,26.3622,26.371,341259.0
2017-11-08 12:50:00,30.0,30.03,30.0,30.01,324696.0,26.371,26.3974,26.371,26.3798,324696.0
2017-11-08 13:00:00,30.01,30.09,30.01,30.09,327924.0,26.3798,26.4501,26.3798,26.4501,327924.0
2017-11-08 13:10:00,30.09,30.14,30.07,30.1,432828.0,26.4501,26.494,26.4325,26.4589,432828.0
2017-11-08 13:20:00,30.1,30.14,30.09,30.1,311154.0,26.4589,26.494,26.4501,26.4589,311154.0
2017-11-08 13:30:00,30.1,30.11,30.08,30.1,183987.0,26.4589,26.4677,26.4413,26.4589,183987.0
2017-11-08 13:40:00,30.1,30.1,30.06,30.07,299523.0,26.4589,26.4589,26.4237,26.4325,299523.0
2017-11-08 13:50:00,30.08,30.11,30.07,30.09,177741.0,26.4413,26.4677,26.4325,26.4501,177741.0
2017-11-08 14:00:00,30.09,30.09,30.07,30.08,221493.0,26.4501,26.4501,26.4325,26.4413,221493.0
2017-11-08 14:10:00,30.08,30.1,30.08,30.09,231624.0,26.4413,26.4589,26.4413,26.4501,231624.0
2017-11-08 14:20:00,30.09,30.11,30.09,30.1,297837.0,26.4501,26.4677,26.4501,26.4589,297837.0
2017-11-08 14:30:00,30.1,30.1,30.07,30.08,433173.0,26.4589,26.4589,26.4325,26.4413,433173.0
2017-11-08 14:40:00,30.08,30.09,30.06,30.06,412209.0,26.4413,26.4501,26.4237,26.4237,412209.0
2017-11-08 14:50:00,30.06,30.09,30.05,30.08,395019.0,26.4237,26.4501,26.4149,26.4413,395019.0
2017-11-08 15:00:00,30.08,30.08,30.04,30.05,278520.0,26.4413,26.4413,26.4061,26.4149,278520.0
2017-11-08 15:10:00,30.05,30.09,30.05,30.08,447072.0,26.4149,26.4501,26.4149,26.4413,447072.0
2017-11-08 15:20:00,30.08,30.09,30.07,30.07,255060.0,26.4413,26.4501,26.4325,26.4325,255060.0
2017-11-08 15:30:00,30.07,30.1,30.07,30.09,326664.0,26.4325,26.4589,26.4325,26.4501,326664.0
2017-11-08 15:40:00,30.09,30.1,30.06,30.06,562539.0,26.4501,26.4589,26.4237,26.4237,562539.0
2017-11-08 15:50:00,30.06,30.09,30.03,30.08,1241136.0,26.4237,26.4501,26.3974,26.4413,1241136.0
2017-11-09 09:30:00,29.98,30.04,29.92,29.95,1059789.0,26.3534,26.4061,26.3007,26.327,1059789.0
2017-11-09 09:40:00,29.95,29.98,29.89,29.93,746031.0,26.327,26.3534,26.2743,26.3094,746031.0
2017-11-09 09:50:00,29.93,29.96,29.81,29.82,844329.0,26.3094,26.3358,26.204,26.2128,844329.0
2017-11-09 10:00:00,29.82,29.9,29.8,29.85,751758.0,26.2128,26.2831,26.1952,26.2391,751758.0
2017-11-09 10:10:00,29.85,29.86,29.78,29.82,482025.0,26.2391,26.2479,26.1776,26.2128,482025.0
2017-11-09 10:20:00,29.82,29.87,29.81,29.84,536688.0,26.2128,26.2567,26.204,26.2303,536688.0
2017-11-09 10:30:00,29.84,29.87,29.8,29.86,473742.0,26.2303,26.2567,26.1952,26.2479,473742.0
2017-11-09 10:40:00,29.86,29.92,29.85,29.89,392043.0,26.2479,26.3007,26.2391,26.2743,392043.0
2017-11-09 10:50:00,29.89,29.91,29.88,29.9,313794.0,26.2743,26.2919,26.2655,26.2831,313794.0
2017-11-09 11:00:00,29.9,29.91,29.86,29.88,288618.0,26.2831,26.2919,26.2479,26.2655,288618.0
2017-11-09 11:10:00,29.88,29.9,29.87,29.88,229566.0,26.2655,26.2831,26.2567,26.2655,229566.0
2017-11-09 11:20:00,29.88,29.92,29.86,29.91,322773.0,26.2655,26.3007,26.2479,26.2919,322773.0
2017-11-09 11:30:00,29.91,29.96,29.91,29.93,300636.0,26.2919,26.3358,26.2919,26.3094,300636.0
2017-11-09 11:40:00,29.93,29.94,29.9,29.91,316044.0,26.3094,26.3182,26.2831,26.2919,316044.0
2017-11-09 11:50:00,29.91,29.92,29.87,29.91,357417.0,26.2919,26.3007,26.2567,26.2919,357417.0
2017-11-09 12:00:00,29.91,29.92,29.87,29.89,296940.0,26.2919,26.3007,26.2567,26.2743,296940.0
2017-11-09 12:10:00,29.88,29.91,29.86,29.9,356784.0,26.2655,26.2919,26.2479,26.2831,356784.0
2017-11-09 12:20:00,29.9,29.96,29.88,29.95,368640.0,26.2831,26.3358,26.2655,26.327,368640.0
2017-11-09 12:30:00,29.95,29.99,29.93,29.93,379722.0,26.327,26.3622,26.3094,26.3094,379722.0
2017-11-09 12:40:00,29.93,29.95,29.9,29.95,395499.0,26.3094,26.327,26.2831,26.327,395499.0
2017-11-09 12:50:00,29.95,30.0,29.92,29.99,318693.0,26.327,26.371,26.3007,26.3622,318693.0
2017-11-09 13:00:00,29.99,30.02,29.99,30.02,279759.0,26.3622,26.3886,26.3622,26.3886,279759.0
2017-11-09 13:10:00,30.02,30.08,30.02,30.07,384861.0,26.3886,26.4413,26.3886,26.4325,384861.0
2017-11-09 13:20:00,30.07,30.12,30.07,30.09,353934.0,26.4325,26.4765,26.4325,26.4501,353934.0
2017-11-09 13:30:00,30.08,30.12,30.07,30.08,277230.0,26.4413,26.4765,26.4325,26.4413,277230.0
2017-11-09 13:40:00,30.09,30.11,30.06,30.09,254871.0,26.4501,26.4677,26.4237,26.4501,254871.0
2017-11-09 13:50:00,30.09,30.11,30.07,30.07,298038.0,26.4501,26.4677,26.4325,26.4325,298038.0
2017-11-09 14:00:00,30.07,30.1,30.06,30.06,380658.0,26.4325,26.4589,26.4237,26.4237,380658.0
2017-11-09 14:10:00,30.06,30.12,30.04,30.11,406173.0,26.4237,26.4765,26.4061,26.4677,406173.0
2017-11-09 14:20:00,30.11,30.13,30.09,30.13,206487.0,26.4677,26.4853,26.4501,26.4853,206487.0
2017-11-09 14:30:00,30.13,30.15,30.12,30.13,321477.0,26.4853,26.5028,26.4765,26.4853,321477.0
2017-11-09 14:40:00,30.12,30.14,30.12,30.14,243459.0,26.4765,26.494,26.4765,26.494,243459.0
2017-11-09 14:50:00,30.14,30.15,30.11,30.13,370725.0,26.494,26.5028,26.4677,26.4853,370725.0
2017-11-09 15:00:00,30.13,30.14,30.12,30.14,248805.0,26.4853,26.494,26.4765,26.494,248805.0
2017-11-09 15:10:00,30.14,30.14,30.12,30.14,300300.0,26.494,26.494,26.4765,26.494,300300.0
2017-11-09 15:20:00,30.13,30.15,30.12,30.15,272790.0,26.4853,26.5028,26.4765,26.5028,272790.0
2017-11-09 15:30:00,30.15,30.19,30.14,30.18,549876.0,26.5028,26.538,26.494,26.5292,549876.0
2017-11-09 15:40:00,30.18,30.18,30.09,30.1,888540.0,26.5292,26.5292,26.4501,26.4589,888540.0
2017-11-09 15:50:00,30.1,30.15,30.1,30.11,1203438.0,26.4589,26.5028,26.4589,26.4677,1203438.0
2017-11-10 09:30:00,30.08,30.26,30.07,30.23,834216.0,26.4413,26.5995,26.4325,26.5732,834216.0
2017-11-10 09:40:00,30.25,30.26,30.18,30.23,630894.0,26.5907,26.5995,26.5292,26.5732,630894.0
2017-11-10 09:50:00,30.23,30.28,30.17,30.27,554772.0,26.5732,26.6171,26.5204,26.6083,554772.0
2017-11-10 10:00:00,30.28,30.37,30.25,30.37,563115.0,26.6171,26.6962,26.5907,26.6962,563115.0
2017-11-10 10:10:00,30.37,30.43,30.37,30.42,587376.0,26.6962,26.749,26.6962,26.7402,587376.0
2017-11-10 10:20:00,30.41,30.54,30.4,30.5,929004.0,26.7314,26.8457,26.7226,26.8105,929004.0
2017-11-10 10:30:00,30.5,30.53,30.36,30.4,726414.0,26.8105,26.8369,26.6874,26.7226,726414.0
2017-11-10 10:40:00,30.4,30.41,30.31,30.36,552156.0,26.7226,26.7314,26.6435,26.6874,552156.0
2017-11-10 10:50:00,30.36,30.39,30.32,30.35,298482.0,26.6874,26.7138,26.6523,26.6786,298482.0
2017-11-10 11:00:00,30.35,30.41,30.33,30.41,353388.0,26.6786,26.7314,26.6611,26.7314,353388.0
2017-11-10 11:10:00,30.41,30.44,30.38,30.43,412881.0,26.7314,26.7578,26.705,26.749,412881.0
2017-11-10 11:20:00,30.43,30.43,30.35,30.41,408912.0,26.749,26.749,26.6786,26.7314,408912.0
2017-11-10 11:30:00,30.42,30.46,30.41,30.43,307134.0,26.7402,26.7753,26.7314,26.749,307134.0
2017-11-10 11:40:00,30.43,30.47,30.42,30.47,307665.0,26.749,26.7841,26.7402,26.7841,307665.0
2017-11-10 11:50:00,30.46,30.5,30.44,30.49,278556.0,26.7753,26.8105,26.7578,26.8017,278556.0
2017-11-10 12:00:00,30.49,30.54,30.48,30.54,397371.0,26.8017,26.8457,26.7929,26.8457,397371.0
2017-11-10 12:10:00,30.54,30.56,30.52,30.53,400605.0,26.8457,26.8632,26.8281,26.8369,400605.0
2017-11-10 12:20:00,30.53,30.54,30.52,30.54,245826.0,26.8369,26.8457,26.8281,26.8457,245826.0
2017-11-10 12:30:00,30.54,30.55,30.49,30.51,312315.0,26.8457,26.8544,26.8017,26.8193,312315.0
2017-11-10 12:40:00,30.51,30.55,30.5,30.53,300417.0,26.8193,26.8544,26.8105,26.8369,300417.0
2017-11-10 12:50:00,30.53,30.55,30.53,30.54,270783.0,26.8369,26.8544,26.8369,26.8457,270783.0
2017-11-10 13:00:00,30.54,30.56,30.52,30.52,310830.0,26.8457,26.8632,26.8281,26.8281,310830.0
2017-11-10 13:10:00,30.53,30.53,30.49,30.5,292212.0,26.8369,26.8369,26.8017,26.8105,292212.0
2017-11-10 13:20:00,30.5,30.53,30.49,30.53,138828.0,26.8105,26.8369,26.8017,26.8369,138828.0
2017-11-10 13:30:00,30.53,30.54,30.5,30.51,237096.0,26.8369,26.8457,26.8105,26.8193,237096.0
2017-11-10 13:40:00,30.51,30.51,30.38,30.4,473958.0,26.8193,26.8193,26.705,26.7226,473958.0
2017-11-10 13:50:00,30.4,30.41,30.36,30.38,351261.0,26.7226,26.7314,26.6874,26.705,351261.0
2017-11-10 14:00:00,30.38,30.39,30.35,30.35,290811.0,26.705,26.7138,26.6786,26.6786,290811.0
2017-11-10 14:10:00,30.35,30.38,30.33,30.38,328266.0,26.6786,26.705,26.6611,26.705,328266.0
2017-11-10 14:20:00,30.38,30.39,30.34,30.38,316623.0,26.705,26.7138,26.6699,26.705,316623.0
2017-11-10 14:30:00,30.38,30.39,30.37,30.38,254586.0,26.705,26.7138,26.6962,26.705,254586.0
2017-11-10 14:40:00,30.38,30.39,30.36,30.37,263364.0,26.705,26.7138,26.6874,26.6962,263364.0
2017-11-10 14:50:00,30.37,30.39,30.36,30.38,340956.0,26.6962,26.7138,26.6874,26.705,340956.0
2017-11-10 15:00:00,30.38,30.39,30.33,30.33,379452.0,26.705,26.7138,26.6611,26.6611,379452.0
2017-11-10 15:10:00,30.33,30.34,30.32,30.33,324558.0,26.6611,26.6699,26.6523,26.6611,324558.0
2017-11-10 15:20:00,30.33,30.35,30.32,30.33,561183.0,26.6611,26.6786,26.6523,26.6611,561183.0
2017-11-10 15:30:00,30.33,30.35,30.31,30.33,529044.0,26.6611,26.6786,26.6435,26.6611,529044.0
2017-11-10 15:40:00,30.33,30.34,30.31,30.32,472191.0,26.6611,26.6699,26.6435,26.6523,472191.0
2017-11-10 15:50:00,30.32,30.33,30.3,30.31,1588338.0,26.6523,26.6611,26.6347,26.6435,1588338.0
2017-11-13 09:30:00,30.35,30.59,30.34,30.55,1273185.0,26.6786,26.8896,26.6699,26.8544,1273185.0
2017-11-13 09:40:00,30.55,30.57,30.44,30.45,749928.0,26.8544,26.872,26.7578,26.7665,749928.0
2017-11-13 09:50:00,30.44,30.62,30.41,30.61,627651.0,26.7578,26.916,26.7314,26.9072,627651.0
2017-11-13 10:00:00,30.62,30.63,30.56,30.61,661245.0,26.916,26.9248,26.8632,26.9072,661245.0
2017-11-13 10:10:00,30.61,30.65,30.6,30.61,528393.0,26.9072,26.9424,26.8984,26.9072,528393.0
2017-11-13 10:20:00,30.61,30.64,30.6,30.64,356916.0,26.9072,26.9336,26.8984,26.9336,356916.0
2017-11-13 10:30:00,30.64,30.65,30.56,30.6,486630.0,26.9336,26.9424,26.8632,26.8984,486630.0
2017-11-13 10:40:00,30.6,30.62,30.59,30.6,577284.0,26.8984,26.916,26.8896,26.8984,577284.0
2017-11-13 10:50:00,30.6,30.62,30.56,30.59,517191.0,26.8984,26.916,26.8632,26.8896,517191.0
2017-11-13 11:00:00,30.58,30.63,30.58,30.6,238179.0,26.8808,26.9248,26.8808,26.8984,238179.0
2017-11-13 11:10:00,30.59,30.65,30.59,30.65,634764.0,26.8896,26.9424,26.8896,26.9424,634764.0
2017-11-13 11:20:00,30.65,30.66,30.63,30.65,509964.0,26.9424,26.9511,26.9248,26.9424,509964.0
2017-11-13 11:30:00,30.65,30.65,30.6,30.62,262767.0,26.9424,26.9424,26.8984,26.916,262767.0
2017-11-13 11:40:00,30.62,30.63,30.59,30.6,295548.0,26.916,26.9248,26.8896,26.8984,295548.0
2017-11-13 11:50:00,30.6,30.6,30.58,30.6,289590.0,26.8984,26.8984,26.8808,26.8984,289590.0
2017-11-13 12:00:00,30.6,30.61,30.58,30.6,272277.0,26.8984,26.9072,26.8808,26.8984,272277.0
2017-11-13 12:10:00,30.6,30.63,30.58,30.6,341262.0,26.8984,26.9248,26.8808,26.8984,341262.0
2017-11-13 12:20:00,30.6,30.62,30.58,30.58,399279.0,26.8984,26.916,26.8808,26.8808,399279.0
2017-11-13 12:30:00,30.59,30.6,30.54,30.55,300168.0,26.8896,26.8984,26.8457,26.8544,300168.0
2017-11-13 12:40:00,30.54,30.59,30.54,30.57,210459.0,26.8457,26.8896,26.8457,26.872,210459.0
2017-11-13 12:50:00,30.57,30.58,30.55,30.58,187080.0,26.872,26.8808,26.8544,26.8808,187080.0
2017-11-13 13:00:00,30.58,30.59,30.55,30.57,172974.0,26.8808,26.8896,26.8544,26.872,172974.0
2017-11-13 13:10:00,30.57,30.59,30.54,30.55,354552.0,26.872,26.8896,26.8457,26.8544,354552.0
2017-11-13 13:20:00,30.56,30.58,30.55,30.55,279039.0,26.8632,26.8808,26.8544,26.8544,279039.0
2017-11-13 13:30:00,30.55,30.57,30.54,30.55,247287.0,26.8544,26.872,26.8457,26.8544,247287.0
2017-11-13 13:40:00,30.55,30.56,30.54,30.55,368403.0,26.8544,26.8632,26.8457,26.8544,368403.0
2017-11-13 13:50:00,30.55,30.55,30.54,30.55,272517.0,26.8544,26.8544,26.8457,26.8544,272517.0
2017-11-13 14:00:00,30.55,30.55,30.51,30.51,271227.0,26.8544,26.8544,26.8193,26.8193,271227.0
2017-11-13 14:10:00,30.51,30.52,30.49,30.51,387618.0,26.8193,26.8281,26.8017,26.8193,387618.0
2017-11-13 14:20:00,30.51,30.52,30.49,30.49,311577.0,26.8193,26.8281,26.8017,26.8017,311577.0
2017-11-13 14:30:00,30.49,30.5,30.48,30.49,226449.0,26.8017,26.8105,26.7929,26.8017,226449.0
2017-11-13 14:40:00,30.49,30.51,30.48,30.49,367785.0,26.8017,26.8193,26.7929,26.8017,367785.0
2017-11-13 14:50:00,30.5,30.5,30.45,30.46,299403.0,26.8105,26.8105,26.7665,26.7753,299403.0
2017-11-13 15:00:00,30.46,30.47,30.45,30.47,342702.0,26.7753,26.7841,26.7665,26.7841,342702.0
2017-11-13 15:10:00,30.47,30.48,30.46,30.48,598821.0,26.7841,26.7929,26.7753,26.7929,598821.0
2017-11-13 15:20:00,30.48,30.55,30.48,30.48,576963.0,26.7929,26.8544,26.7929,26.7929,576963.0
2017-11-13 15:30:00,30.48,30.51,30.46,30.46,499332.0,26.7929,26.8193,26.7753,26.7753,499332.0
2017-11-13 15:40:00,30.47,30.47,30.36,30.37,926613.0,26.7841,26.7841,26.6874,26.6962,926613.0
2017-11-13 15:50:00,30.37,30.4,30.29,30.33,2711346.0,26.6962,26.7226,26.6259,26.6611,2711346.0
2017-11-14 09:30:00,30.23,30.33,30.18,30.31,1394148.0,26.5732,26.6611,26.5292,26.6435,1394148.0
2017-11-14 09:40:00,30.32,30.33,30.17,30.18,861567.0,26.6523,26.6611,26.5204,26.5292,861567.0
2017-11-14 09:50:00,30.18,30.23,30.14,30.15,726456.0,26.5292,26.5732,26.494,26.5028,726456.0
2017-11-14 10:00:00,30.15,30.17,30.06,30.16,938361.0,26.5028,26.5204,26.4237,26.5116,938361.0
2017-11-14 10:10:00,30.16,30.26,30.12,30.24,676548.0,26.5116,26.5995,26.4765,26.5819,676548.0
2017-11-14 10:20:00,30.25,30.29,30.17,30.19,544923.0,26.5907,26.6259,26.5204,26.538,544923.0
2017-11-14 10:30:00,30.19,30.2,30.16,30.17,607878.0,26.538,26.5468,26.5116,26.5204,607878.0
2017-11-14 10:40:00,30.17,30.2,30.15,30.19,1383852.0,26.5204,26.5468,26.5028,26.538,1383852.0
2017-11-14 10:50:00,30.19,30.25,30.18,30.24,553161.0,26.538,26.5907,26.5292,26.5819,553161.0
2017-11-14 11:00:00,30.24,30.28,30.21,30.26,473232.0,26.5819,26.6171,26.5556,26.5995,473232.0
2017-11-14 11:10:00,30.26,30.3,30.23,30.25,440868.0,26.5995,26.6347,26.5732,26.5907,440868.0
2017-11-14 11:20:00,30.25,30.29,30.25,30.26,639915.0,26.5907,26.6259,26.5907,26.5995,639915.0
2017-11-14 11:30:00,30.26,30.26,30.24,30.24,379803.0,26.5995,26.5995,26.5819,26.5819,379803.0
2017-11-14 11:40:00,30.24,30.25,30.22,30.23,373533.0,26.5819,26.5907,26.5644,26.5732,373533.0
2017-11-14 11:50:00,30.24,30.25,30.18,30.24,459951.0,26.5819,26.5907,26.5292,26.5819,459951.0
2017-11-14 12:00:00,30.24,30.26,30.23,30.24,337071.0,26.5819,26.5995,26.5732,26.5819,337071.0
2017-11-14 12:10:00,30.24,30.26,30.22,30.26,326880.0,26.5819,26.5995,26.5644,26.5995,326880.0
2017-11-14 12:20:00,30.26,30.26,30.23,30.24,381240.0,26.5995,26.5995,26.5732,26.5819,381240.0
2017-11-14 12:30:00,30.24,30.24,30.21,30.24,370401.0,26.5819,26.5819,26.5556,26.5819,370401.0
2017-11-14 12:40:00,30.24,30.24,30.2,30.2,342585.0,26.5819,26.5819,26.5468,26.5468,342585.0
2017-11-14 12:50:00,30.2,30.22,30.16,30.2,509799.0,26.5468,26.5644,26.5116,26.5468,509799.0
2017-11-14 13:00:00,30.2,30.23,30.19,30.19,327912.0,26.5468,26.5732,26.538,26.538,327912.0
2017-11-14 13:10:00,30.19,30.25,30.19,30.22,458112.0,26.538,26.5907,26.538,26.5644,458112.0
2017-11-14 13:20:00,30.22,30.24,30.19,30.19,239547.0,26.5644,26.5819,26.538,26.538,239547.0
2017-11-14 13:30:00,30.19,30.21,30.18,30.21,313353.0,26.538,26.5556,26.5292,26.5556,313353.0
2017-11-14 13:40:00,30.21,30.25,30.21,30.24,340290.0,26.5556,26.5907,26.5556,26.5819,340290.0
2017-11-14 13:50:00,30.24,30.25,30.21,30.22,332952.0,26.5819,26.5907,26.5556,26.5644,332952.0
2017-11-14 14:00:00,30.21,30.23,30.2,30.23,299184.0,26.5556,26.5732,26.5468,26.5732,299184.0
2017-11-14 14:10:00,30.22,30.23,30.21,30.23,377061.0,26.5644,26.5732,26.5556,26.5732,377061.0
2017-11-14 14:20:00,30.23,30.23,30.2,30.22,492354.0,26.5732,26.5732,26.5468,26.5644,492354.0
2017-11-14 14:30:00,30.22,30.22,30.19,30.21,956763.0,26.5644,26.5644,26.538,26.5556,956763.0
2017-11-14 14:40:00,30.21,30.25,30.2,30.23,882657.0,26.5556,26.5907,26.5468,26.5732,882657.0
2017-11-14 14:50:00,30.23,30.28,30.22,30.28,718788.0,26.5732,26.6171,26.5644,26.6171,718788.0
2017-11-14 15:00:00,30.27,30.29,30.26,30.26,1110318.0,26.6083,26.6259,26.5995,26.5995,1110318.0
2017-11-14 15:10:00,30.26,30.31,30.26,30.31,452160.0,26.5995,26.6435,26.5995,26.6435,452160.0
2017-11-14 15:20:00,30.31,30.33,30.3,30.32,482019.0,26.6435,26.6611,26.6347,26.6523,482019.0
2017-11-14 15:30:00,30.32,30.36,30.32,30.35,668778.0,26.6523,26.6874,26.6523,26.6786,668778.0
2017-11-14 15:40:00,30.35,30.38,30.33,30.38,878004.0,26.6786,26.705,26.6611,26.705,878004.0
2017-11-14 15:50:00,30.38,30.4,30.36,30.37,1648359.0,26.705,26.7226,26.6874,26.6962,1648359.0
2017-11-15 09:30:00,30.11,30.13,29.92,30.13,1711362.0,26.4677,26.4853,26.3007,26.4853,1711362.0
2017-11-15 09:40:00,30.14,30.15,30.02,30.1,743214.0,26.494,26.5028,26.3886,26.4589,743214.0
2017-11-15 09:50:00,30.09,30.24,30.05,30.24,705231.0,26.4501,26.5819,26.4149,26.5819,705231.0
2017-11-15 10:00:00,30.24,30.28,30.15,30.15,570453.0,26.5819,26.6171,26.5028,26.5028,570453.0
2017-11-15 10:10:00,30.16,30.21,30.14,30.17,581421.0,26.5116,26.5556,26.494,26.5204,581421.0
2017-11-15 10:20:00,30.17,30.17,30.09,30.13,548997.0,26.5204,26.5204,26.4501,26.4853,548997.0
2017-11-15 10:30:00,30.13,30.17,30.1,30.1,644832.0,26.4853,26.5204,26.4589,26.4589,644832.0
2017-11-15 10:40:00,30.1,30.23,30.1,30.18,544263.0,26.4589,26.5732,26.4589,26.5292,544263.0
2017-11-15 10:50:00,30.18,30.2,30.14,30.2,416424.0,26.5292,26.5468,26.494,26.5468,416424.0
2017-11-15 11:00:00,30.19,30.23,30.16,30.23,247482.0,26.538,26.5732,26.5116,26.5732,247482.0
2017-11-15 11:10:00,30.23,30.26,30.19,30.25,294900.0,26.5732,26.5995,26.538,26.5907,294900.0
2017-11-15 11:20:00,30.25,30.27,30.22,30.22,332829.0,26.5907,26.6083,26.5644,26.5644,332829.0
2017-11-15 11:30:00,30.22,30.24,30.15,30.18,357726.0,26.5644,26.5819,26.5028,26.5292,357726.0
2017-11-15 11:40:00,30.18,30.2,30.16,30.17,236070.0,26.5292,26.5468,26.5116,26.5204,236070.0
2017-11-15 11:50:00,30.17,30.18,30.16,30.17,161814.0,26.5204,26.5292,26.5116,26.5204,161814.0
2017-11-15 12:00:00,30.18,30.18,30.17,30.18,219054.0,26.5292,26.5292,26.5204,26.5292,219054.0
2017-11-15 12:10:00,30.18,30.23,30.17,30.21,257601.0,26.5292,26.5732,26.5204,26.5556,257601.0
2017-11-15 12:20:00,30.21,30.23,30.2,30.22,217062.0,26.5556,26.5732,26.5468,26.5644,217062.0
2017-11-15 12:30:00,30.22,30.22,30.19,30.2,180897.0,26.5644,26.5644,26.538,26.5468,180897.0
2017-11-15 12:40:00,30.2,30.2,30.16,30.16,304443.0,26.5468,26.5468,26.5116,26.5116,304443.0
2017-11-15 12:50:00,30.17,30.21,30.16,30.21,298962.0,26.5204,26.5556,26.5116,26.5556,298962.0
2017-11-15 13:00:00,30.21,30.21,30.18,30.2,179427.0,26.5556,26.5556,26.5292,26.5468,179427.0
2017-11-15 13:10:00,30.2,30.24,30.19,30.19,185595.0,26.5468,26.5819,26.538,26.538,185595.0
2017-11-15 13:20:00,30.19,30.21,30.17,30.17,232479.0,26.538,26.5556,26.5204,26.5204,232479.0
2017-11-15 13:30:00,30.18,30.21,30.17,30.2,188916.0,26.5292,26.5556,26.5204,26.5468,188916.0
2017-11-15 13:40:00,30.2,30.21,30.17,30.18,190545.0,26.5468,26.5556,26.5204,26.5292,190545.0
2017-11-15 13:50:00,30.18,30.18,30.06,30.09,560928.0,26.5292,26.5292,26.4237,26.4501,560928.0
2017-11-15 14:00:00,30.09,30.12,30.04,30.06,399780.0,26.4501,26.4765,26.4061,26.4237,399780.0
2017-11-15 14:10:00,30.06,30.09,30.05,30.09,315213.0,26.4237,26.4501,26.4149,26.4501,315213.0
2017-11-15 14:20:00,30.09,30.1,30.08,30.09,254496.0,26.4501,26.4589,26.4413,26.4501,254496.0
2017-11-15 14:30:00,30.09,30.1,30.08,30.09,435792.0,26.4501,26.4589,26.4413,26.4501,435792.0
2017-11-15 14:40:00,30.09,30.1,30.08,30.09,329166.0,26.4501,26.4589,26.4413,26.4501,329166.0
2017-11-15 14:50:00,30.09,30.1,30.06,30.06,620247.0,26.4501,26.4589,26.4237,26.4237,620247.0
2017-11-15 15:00:00,30.06,30.08,30.02,30.04,583923.0,26.4237,26.4413,26.3886,26.4061,583923.0
2017-11-15 15:10:00,30.04,30.05,30.03,30.05,547182.0,26.4061,26.4149,26.3974,26.4149,547182.0
2017-11-15 15:20:00,30.05,30.05,29.96,29.97,792462.0,26.4149,26.4149,26.3358,26.3446,792462.0
2017-11-15 15:30:00,29.97,30.02,29.97,30.01,852909.0,26.3446,26.3886,26.3446,26.3798,852909.0
2017-11-15 15:40:00,30.01,30.01,29.98,29.98,1230903.0,26.3798,26.3798,26.3534,26.3534,1230903.0
2017-11-15 15:50:00,29.98,30.01,29.88,29.94,2551692.0,26.3534,26.3798,26.2655,26.3182,2551692.0
2017-11-16 09:30:00,31.71,31.88,31.57,31.85,6891759.0,27.8741,28.0236,27.7511,27.9972,6891759.0
2017-11-16 09:40:00,31.85,32.01,31.85,31.94,3391950.0,27.9972,28.1378,27.9972,28.0763,3391950.0
2017-11-16 09:50:00,31.94,32.02,31.84,31.99,3585363.0,28.0763,28.1466,27.9884,28.1203,3585363.0
2017-11-16 10:00:00,31.99,32.3,31.99,32.3,4529382.0,28.1203,28.3928,28.1203,28.3928,4529382.0
2017-11-16 10:10:00,32.29,32.4,32.23,32.25,5214360.0,28.384,28.4807,28.3312,28.3488,5214360.0
2017-11-16 10:20:00,32.26,32.51,32.25,32.51,4640904.0,28.3576,28.5774,28.3488,28.5774,4640904.0
2017-11-16 10:30:00,32.51,32.52,32.38,32.44,3874935.0,28.5774,28.5861,28.4631,28.5158,3874935.0
2017-11-16 10:40:00,32.44,32.56,32.43,32.48,2916441.0,28.5158,28.6213,28.507,28.551,2916441.0
2017-11-16 10:50:00,32.48,32.63,32.45,32.57,2062431.0,28.551,28.6828,28.5246,28.6301,2062431.0
2017-11-16 11:00:00,32.58,32.59,32.44,32.47,2534886.0,28.6389,28.6477,28.5158,28.5422,2534886.0
2017-11-16 11:10:00,32.46,32.5,32.4,32.48,2025798.0,28.5334,28.5686,28.4807,28.551,2025798.0
2017-11-16 11:20:00,32.48,32.58,32.43,32.46,2711562.0,28.551,28.6389,28.507,28.5334,2711562.0
2017-11-16 11:30:00,32.46,32.55,32.44,32.44,1815585.0,28.5334,28.6125,28.5158,28.5158,1815585.0
2017-11-16 11:40:00,32.44,32.52,32.4,32.52,2003901.0,28.5158,28.5861,28.4807,28.5861,2003901.0
2017-11-16 11:50:00,32.52,32.52,32.44,32.48,1165533.0,28.5861,28.5861,28.5158,28.551,1165533.0
2017-11-16 12:00:00,32.48,32.58,32.45,32.54,3381585.0,28.551,28.6389,28.5246,28.6037,3381585.0
2017-11-16 12:10:00,32.54,32.67,32.54,32.62,2591220.0,28.6037,28.718,28.6037,28.674,2591220.0
2017-11-16 12:20:00,32.62,32.63,32.55,32.59,1030548.0,28.674,28.6828,28.6125,28.6477,1030548.0
2017-11-16 12:30:00,32.59,32.66,32.57,32.66,1141716.0,28.6477,28.7092,28.6301,28.7092,1141716.0
2017-11-16 12:40:00,32.65,32.66,32.63,32.66,1050618.0,28.7004,28.7092,28.6828,28.7092,1050618.0
2017-11-16 12:50:00,32.65,32.66,32.6,32.62,1050519.0,28.7004,28.7092,28.6565,28.674,1050519.0
2017-11-16 13:00:00,32.62,32.66,32.6,32.65,824118.0,28.674,28.7092,28.6565,28.7004,824118.0
2017-11-16 13:10:00,32.65,32.76,32.63,32.73,1926198.0,28.7004,28.7971,28.6828,28.7707,1926198.0
2017-11-16 13:20:00,32.72,32.74,32.65,32.69,1125162.0,28.7619,28.7795,28.7004,28.7356,1125162.0
2017-11-16 13:30:00,32.69,32.88,32.68,32.85,2216175.0,28.7356,28.9026,28.7268,28.8762,2216175.0
2017-11-16 13:40:00,32.84,32.88,32.8,32.81,1409607.0,28.8674,28.9026,28.8323,28.8411,1409607.0
2017-11-16 13:50:00,32.8,32.92,32.79,32.91,1492194.0,28.8323,28.9378,28.8235,28.929,1492194.0
2017-11-16 14:00:00,32.91,33.11,32.9,33.1,3001728.0,28.929,29.1048,28.9202,29.096,3001728.0
2017-11-16 14:10:00,33.1,33.1,33.0,33.0,1853064.0,29.096,29.096,29.0081,29.0081,1853064.0
2017-11-16 14:20:00,33.0,33.01,32.92,32.92,2437470.0,29.0081,29.0169,28.9378,28.9378,2437470.0
2017-11-16 14:30:00,32.92,33.14,32.92,33.08,2336820.0,28.9378,29.1311,28.9378,29.0784,2336820.0
2017-11-16 14:40:00,33.08,33.13,33.01,33.01,1836864.0,29.0784,29.1224,29.0169,29.0169,1836864.0
2017-11-16 14:50:00,33.01,33.05,32.97,33.0,1514121.0,29.0169,29.052,28.9817,29.0081,1514121.0
2017-11-16 15:00:00,33.0,33.01,32.92,32.98,1701768.0,29.0081,29.0169,28.9378,28.9905,1701768.0
2017-11-16 15:10:00,32.98,33.03,32.96,32.97,1629891.0,28.9905,29.0345,28.9729,28.9817,1629891.0
2017-11-16 15:20:00,32.97,33.03,32.95,32.97,1541970.0,28.9817,29.0345,28.9641,28.9817,1541970.0
2017-11-16 15:30:00,32.97,33.07,32.93,33.06,2541744.0,28.9817,29.0696,28.9465,29.0608,2541744.0
2017-11-16 15:40:00,33.06,33.17,33.02,33.17,4167321.0,29.0608,29.1575,29.0257,29.1575,4167321.0
2017-11-16 15:50:00,33.17,33.23,33.1,33.21,5447451.0,29.1575,29.2103,29.096,29.1927,5447451.0
2017-11-17 09:30:00,33.08,33.38,32.86,33.03,6672639.0,29.0784,29.3421,28.885,29.0345,6672639.0
2017-11-17 09:40:00,33.03,33.04,32.69,32.7,4182849.0,29.0345,29.0432,28.7356,28.7444,4182849.0
2017-11-17 09:50:00,32.7,32.93,32.67,32.93,2521554.0,28.7444,28.9465,28.718,28.9465,2521554.0
2017-11-17 10:00:00,32.93,33.18,32.91,33.09,4037205.0,28.9465,29.1663,28.929,29.0872,4037205.0
2017-11-17 10:10:00,33.09,33.11,32.84,32.88,2117517.0,29.0872,29.1048,28.8674,28.9026,2117517.0
2017-11-17 10:20:00,32.88,32.94,32.72,32.72,1394559.0,28.9026,28.9553,28.7619,28.7619,1394559.0
2017-11-17 10:30:00,32.72,32.73,32.54,32.63,2008056.0,28.7619,28.7707,28.6037,28.6828,2008056.0
2017-11-17 10:40:00,32.63,32.66,32.47,32.53,1899309.0,28.6828,28.7092,28.5422,28.5949,1899309.0
2017-11-17 10:50:00,32.53,32.78,32.53,32.76,1544034.0,28.5949,28.8147,28.5949,28.7971,1544034.0
2017-11-17 11:00:00,32.76,32.76,32.61,32.62,1161954.0,28.7971,28.7971,28.6653,28.674,1161954.0
2017-11-17 11:10:00,32.63,32.64,32.43,32.46,1627212.0,28.6828,28.6916,28.507,28.5334,1627212.0
2017-11-17 11:20:00,32.45,32.51,32.36,32.41,1909767.0,28.5246,28.5774,28.4455,28.4894,1909767.0
2017-11-17 11:30:00,32.4,32.49,32.39,32.43,1667442.0,28.4807,28.5598,28.4719,28.507,1667442.0
2017-11-17 11:40:00,32.43,32.44,32.38,32.41,1316136.0,28.507,28.5158,28.4631,28.4894,1316136.0
2017-11-17 11:50:00,32.41,32.42,32.29,32.33,1683852.0,28.4894,28.4982,28.384,28.4191,1683852.0
2017-11-17 12:00:00,32.33,32.37,32.31,32.33,987363.0,28.4191,28.4543,28.4015,28.4191,987363.0
2017-11-17 12:10:00,32.34,32.35,32.26,32.32,1460142.0,28.4279,28.4367,28.3576,28.4103,1460142.0
2017-11-17 12:20:00,32.32,32.33,32.24,32.26,1139523.0,28.4103,28.4191,28.34,28.3576,1139523.0
2017-11-17 12:30:00,32.26,32.32,32.26,32.29,1335111.0,28.3576,28.4103,28.3576,28.384,1335111.0
2017-11-17 12:40:00,32.29,32.29,32.19,32.24,1081365.0,28.384,28.384,28.2961,28.34,1081365.0
2017-11-17 12:50:00,32.24,32.34,32.24,32.33,1041120.0,28.34,28.4279,28.34,28.4191,1041120.0
2017-11-17 13:00:00,32.33,32.34,32.22,32.27,1105056.0,28.4191,28.4279,28.3224,28.3664,1105056.0
2017-11-17 13:10:00,32.27,32.31,32.23,32.3,581478.0,28.3664,28.4015,28.3312,28.3928,581478.0
2017-11-17 13:20:00,32.3,32.45,32.29,32.41,1585167.0,28.3928,28.5246,28.384,28.4894,1585167.0
2017-11-17 13:30:00,32.41,32.49,32.38,32.42,873054.0,28.4894,28.5598,28.4631,28.4982,873054.0
2017-11-17 13:40:00,32.41,32.44,32.39,32.41,409449.0,28.4894,28.5158,28.4719,28.4894,409449.0
2017-11-17 13:50:00,32.41,32.42,32.35,32.38,705459.0,28.4894,28.4982,28.4367,28.4631,705459.0
2017-11-17 14:00:00,32.39,32.49,32.38,32.44,992859.0,28.4719,28.5598,28.4631,28.5158,992859.0
2017-11-17 14:10:00,32.44,32.46,32.4,32.43,663426.0,28.5158,28.5334,28.4807,28.507,663426.0
2017-11-17 14:20:00,32.43,32.47,32.4,32.46,607443.0,28.507,28.5422,28.4807,28.5334,607443.0
2017-11-17 14:30:00,32.46,32.46,32.42,32.43,441186.0,28.5334,28.5334,28.4982,28.507,441186.0
2017-11-17 14:40:00,32.43,32.46,32.41,32.44,517041.0,28.507,28.5334,28.4894,28.5158,517041.0
2017-11-17 14:50:00,32.44,32.45,32.41,32.41,531564.0,28.5158,28.5246,28.4894,28.4894,531564.0
2017-11-17 15:00:00,32.42,32.44,32.37,32.43,918285.0,28.4982,28.5158,28.4543,28.507,918285.0
2017-11-17 15:10:00,32.43,32.47,32.41,32.42,685344.0,28.507,28.5422,28.4894,28.4982,685344.0
2017-11-17 15:20:00,32.43,32.47,32.42,32.44,856065.0,28.507,28.5422,28.4982,28.5158,856065.0
2017-11-17 15:30:00,32.45,32.57,32.45,32.52,1493061.0,28.5246,28.6301,28.5246,28.5861,1493061.0
2017-11-17 15:40:00,32.52,32.61,32.5,32.5,1822599.0,28.5861,28.6653,28.5686,28.5686,1822599.0
2017-11-17 15:50:00,32.5,32.52,32.47,32.49,2980989.0,28.5686,28.5861,28.5422,28.5598,2980989.0
2017-11-20 09:30:00,32.15,32.29,31.94,32.02,4296894.0,28.2609,28.384,28.0763,28.1466,4296894.0
2017-11-20 09:40:00,32.03,32.17,31.98,32.06,2603949.0,28.1554,28.2785,28.1115,28.1818,2603949.0
2017-11-20 09:50:00,32.06,32.16,32.01,32.15,1994319.0,28.1818,28.2697,28.1378,28.2609,1994319.0
2017-11-20 10:00:00,32.15,32.18,32.04,32.09,1583100.0,28.2609,28.2873,28.1642,28.2082,1583100.0
2017-11-20 10:10:00,32.09,32.14,32.04,32.13,2025345.0,28.2082,28.2521,28.1642,28.2433,2025345.0
2017-11-20 10:20:00,32.13,32.16,32.07,32.12,777963.0,28.2433,28.2697,28.1906,28.2345,777963.0
2017-11-20 10:30:00,32.12,32.13,32.06,32.09,937434.0,28.2345,28.2433,28.1818,28.2082,937434.0
2017-11-20 10:40:00,32.08,32.1,32.02,32.02,720177.0,28.1994,28.2169,28.1466,28.1466,720177.0
2017-11-20 10:50:00,32.02,32.05,31.92,32.0,1411221.0,28.1466,28.173,28.0587,28.129,1411221.0
2017-11-20 11:00:00,32.0,32.0,31.93,32.0,1117890.0,28.129,28.129,28.0675,28.129,1117890.0
2017-11-20 11:10:00,31.99,32.0,31.93,31.96,836241.0,28.1203,28.129,28.0675,28.0939,836241.0
2017-11-20 11:20:00,31.97,32.0,31.95,31.97,650865.0,28.1027,28.129,28.0851,28.1027,650865.0
2017-11-20 11:30:00,31.96,32.14,31.96,32.08,1071819.0,28.0939,28.2521,28.0939,28.1994,1071819.0
2017-11-20 11:40:00,32.08,32.14,32.07,32.12,910974.0,28.1994,28.2521,28.1906,28.2345,910974.0
2017-11-20 11:50:00,32.12,32.15,32.1,32.11,803313.0,28.2345,28.2609,28.2169,28.2257,803313.0
2017-11-20 12:00:00,32.11,32.16,32.11,32.15,593970.0,28.2257,28.2697,28.2257,28.2609,593970.0
2017-11-20 12:10:00,32.15,32.16,32.09,32.09,496089.0,28.2609,28.2697,28.2082,28.2082,496089.0
2017-11-20 12:20:00,32.09,32.1,32.03,32.03,588630.0,28.2082,28.2169,28.1554,28.1554,588630.0
2017-11-20 12:30:00,32.03,32.12,32.03,32.11,469683.0,28.1554,28.2345,28.1554,28.2257,469683.0
2017-11-20 12:40:00,32.1,32.13,32.1,32.11,326721.0,28.2169,28.2433,28.2169,28.2257,326721.0
2017-11-20 12:50:00,32.11,32.11,32.05,32.06,356355.0,28.2257,28.2257,28.173,28.1818,356355.0
2017-11-20 13:00:00,32.06,32.09,32.06,32.09,415197.0,28.1818,28.2082,28.1818,28.2082,415197.0
2017-11-20 13:10:00,32.09,32.12,32.07,32.11,372675.0,28.2082,28.2345,28.1906,28.2257,372675.0
2017-11-20 13:20:00,32.12,32.16,32.11,32.13,915603.0,28.2345,28.2697,28.2257,28.2433,915603.0
2017-11-20 13:30:00,32.13,32.17,32.13,32.16,366141.0,28.2433,28.2785,28.2433,28.2697,366141.0
2017-11-20 13:40:00,32.16,32.17,32.15,32.17,225546.0,28.2697,28.2785,28.2609,28.2785,225546.0
2017-11-20 13:50:00,32.17,32.24,32.15,32.24,674292.0,28.2785,28.34,28.2609,28.34,674292.0
2017-11-20 14:00:00,32.24,32.39,32.24,32.35,1653672.0,28.34,28.4719,28.34,28.4367,1653672.0
2017-11-20 14:10:00,32.34,32.51,32.34,32.5,1065393.0,28.4279,28.5774,28.4279,28.5686,1065393.0
2017-11-20 14:20:00,32.5,32.5,32.42,32.42,1064409.0,28.5686,28.5686,28.4982,28.4982,1064409.0
2017-11-20 14:30:00,32.42,32.43,32.35,32.35,765000.0,28.4982,28.507,28.4367,28.4367,765000.0
2017-11-20 14:40:00,32.35,32.38,32.32,32.35,825720.0,28.4367,28.4631,28.4103,28.4367,825720.0
2017-11-20 14:50:00,32.35,32.4,32.34,32.4,615903.0,28.4367,28.4807,28.4279,28.4807,615903.0
2017-11-20 15:00:00,32.4,32.43,32.39,32.4,508092.0,28.4807,28.507,28.4719,28.4807,508092.0
2017-11-20 15:10:00,32.4,32.47,32.39,32.46,994092.0,28.4807,28.5422,28.4719,28.5334,994092.0
2017-11-20 15:20:00,32.46,32.47,32.41,32.43,891189.0,28.5334,28.5422,28.4894,28.507,891189.0
2017-11-20 15:30:00,32.43,32.47,32.42,32.46,883332.0,28.507,28.5422,28.4982,28.5334,883332.0
2017-11-20 15:40:00,32.46,32.5,32.45,32.49,1127547.0,28.5334,28.5686,28.5246,28.5598,1127547.0
2017-11-20 15:50:00,32.49,32.55,32.47,32.5,3020916.0,28.5598,28.6125,28.5422,28.5686,3020916.0
2017-11-21 09:30:00,32.58,32.61,32.38,32.55,2079408.0,28.6389,28.6653,28.4631,28.6125,2079408.0
2017-11-21 09:40:00,32.55,32.64,32.45,32.46,1517094.0,28.6125,28.6916,28.5246,28.5334,1517094.0
2017-11-21 09:50:00,32.46,32.46,32.37,32.38,881382.0,28.5334,28.5334,28.4543,28.4631,881382.0
2017-11-21 10:00:00,32.38,32.45,32.32,32.44,1180323.0,28.4631,28.5246,28.4103,28.5158,1180323.0
2017-11-21 10:10:00,32.44,32.44,32.29,32.32,989583.0,28.5158,28.5158,28.384,28.4103,989583.0
2017-11-21 10:20:00,32.32,32.33,32.22,32.31,804498.0,28.4103,28.4191,28.3224,28.4015,804498.0
2017-11-21 10:30:00,32.31,32.34,32.29,32.32,778350.0,28.4015,28.4279,28.384,28.4103,778350.0
2017-11-21 10:40:00,32.33,32.42,32.32,32.37,758892.0,28.4191,28.4982,28.4103,28.4543,758892.0
2017-11-21 10:50:00,32.37,32.37,32.27,32.28,701403.0,28.4543,28.4543,28.3664,28.3752,701403.0
2017-11-21 11:00:00,32.28,32.31,32.25,32.26,609903.0,28.3752,28.4015,28.3488,28.3576,609903.0
2017-11-21 11:10:00,32.26,32.31,32.22,32.25,587553.0,28.3576,28.4015,28.3224,28.3488,587553.0
2017-11-21 11:20:00,32.25,32.25,32.19,32.22,824796.0,28.3488,28.3488,28.2961,28.3224,824796.0
2017-11-21 11:30:00,32.22,32.25,32.21,32.22,942123.0,28.3224,28.3488,28.3136,28.3224,942123.0
2017-11-21 11:40:00,32.22,32.26,32.22,32.26,570255.0,28.3224,28.3576,28.3224,28.3576,570255.0
2017-11-21 11:50:00,32.26,32.26,32.17,32.18,748059.0,28.3576,28.3576,28.2785,28.2873,748059.0
2017-11-21 12:00:00,32.18,32.21,32.15,32.18,769698.0,28.2873,28.3136,28.2609,28.2873,769698.0
2017-11-21 12:10:00,32.18,32.29,32.17,32.29,1126599.0,28.2873,28.384,28.2785,28.384,1126599.0
2017-11-21 12:20:00,32.28,32.29,32.25,32.28,318867.0,28.3752,28.384,28.3488,28.3752,318867.0
2017-11-21 12:30:00,32.28,32.31,32.28,32.29,450558.0,28.3752,28.4015,28.3752,28.384,450558.0
2017-11-21 12:40:00,32.29,32.29,32.28,32.28,340257.0,28.384,28.384,28.3752,28.3752,340257.0
2017-11-21 12:50:00,32.28,32.29,32.27,32.28,370905.0,28.3752,28.384,28.3664,28.3752,370905.0
2017-11-21 13:00:00,32.28,32.31,32.27,32.31,351906.0,28.3752,28.4015,28.3664,28.4015,351906.0
2017-11-21 13:10:00,32.31,32.32,32.29,32.31,265422.0,28.4015,28.4103,28.384,28.4015,265422.0
2017-11-21 13:20:00,32.31,32.31,32.28,32.29,314268.0,28.4015,28.4015,28.3752,28.384,314268.0
2017-11-21 13:30:00,32.29,32.3,32.26,32.29,474543.0,28.384,28.3928,28.3576,28.384,474543.0
2017-11-21 13:40:00,32.29,32.33,32.29,32.32,466563.0,28.384,28.4191,28.384,28.4103,466563.0
2017-11-21 13:50:00,32.32,32.33,32.29,32.31,278724.0,28.4103,28.4191,28.384,28.4015,278724.0
2017-11-21 14:00:00,32.32,32.32,32.28,32.32,396033.0,28.4103,28.4103,28.3752,28.4103,396033.0
2017-11-21 14:10:00,32.32,32.33,32.29,32.29,446403.0,28.4103,28.4191,28.384,28.384,446403.0
2017-11-21 14:20:00,32.29,32.31,32.27,32.27,338757.0,28.384,28.4015,28.3664,28.3664,338757.0
2017-11-21 14:30:00,32.27,32.29,32.27,32.27,333513.0,28.3664,28.384,28.3664,28.3664,333513.0
2017-11-21 14:40:00,32.27,32.29,32.26,32.27,430326.0,28.3664,28.384,28.3576,28.3664,430326.0
2017-11-21 14:50:00,32.27,32.27,32.24,32.25,367689.0,28.3664,28.3664,28.34,28.3488,367689.0
2017-11-21 15:00:00,32.25,32.25,32.2,32.21,461643.0,28.3488,28.3488,28.3049,28.3136,461643.0
2017-11-21 15:10:00,32.21,32.22,32.16,32.17,517365.0,28.3136,28.3224,28.2697,28.2785,517365.0
2017-11-21 15:20:00,32.17,32.25,32.16,32.2,1233543.0,28.2785,28.3488,28.2697,28.3049,1233543.0
2017-11-21 15:30:00,32.2,32.2,32.14,32.17,900543.0,28.3049,28.3049,28.2521,28.2785,900543.0
2017-11-21 15:40:00,32.17,32.17,32.13,32.14,1548087.0,28.2785,28.2785,28.2433,28.2521,1548087.0
2017-11-21 15:50:00,32.14,32.17,32.11,32.17,2816346.0,28.2521,28.2785,28.2257,28.2785,2816346.0
2017-11-22 09:30:00,32.22,32.24,32.12,32.23,1585233.0,28.3224,28.34,28.2345,28.3312,1585233.0
2017-11-22 09:40:00,32.23,32.27,32.16,32.19,903510.0,28.3312,28.3664,28.2697,28.2961,903510.0
2017-11-22 09:50:00,32.18,32.19,32.06,32.09,1092981.0,28.2873,28.2961,28.1818,28.2082,1092981.0
2017-11-22 10:00:00,32.08,32.14,32.05,32.14,581694.0,28.1994,28.2521,28.173,28.2521,581694.0
2017-11-22 10:10:00,32.14,32.16,32.08,32.12,600078.0,28.2521,28.2697,28.1994,28.2345,600078.0
2017-11-22 10:20:00,32.12,32.12,32.09,32.11,285390.0,28.2345,28.2345,28.2082,28.2257,285390.0
2017-11-22 10:30:00,32.11,32.11,32.09,32.1,572322.0,28.2257,28.2257,28.2082,28.2169,572322.0
2017-11-22 10:40:00,32.1,32.14,32.07,32.07,815772.0,28.2169,28.2521,28.1906,28.1906,815772.0
2017-11-22 10:50:00,32.07,32.21,32.04,32.16,2080083.0,28.1906,28.3136,28.1642,28.2697,2080083.0
2017-11-22 11:00:00,32.16,32.18,32.1,32.11,299298.0,28.2697,28.2873,28.2169,28.2257,299298.0
2017-11-22 11:10:00,32.11,32.17,32.08,32.13,390786.0,28.2257,28.2785,28.1994,28.2433,390786.0
2017-11-22 11:20:00,32.13,32.16,32.12,32.13,400542.0,28.2433,28.2697,28.2345,28.2433,400542.0
2017-11-22 11:30:00,32.13,32.13,32.09,32.11,358827.0,28.2433,28.2433,28.2082,28.2257,358827.0
2017-11-22 11:40:00,32.11,32.12,32.1,32.11,285345.0,28.2257,28.2345,28.2169,28.2257,285345.0
2017-11-22 11:50:00,32.11,32.14,32.11,32.13,323091.0,28.2257,28.2521,28.2257,28.2433,323091.0
2017-11-22 12:00:00,32.14,32.15,32.09,32.12,432753.0,28.2521,28.2609,28.2082,28.2345,432753.0
2017-11-22 12:10:00,32.12,32.13,32.09,32.11,206124.0,28.2345,28.2433,28.2082,28.2257,206124.0
2017-11-22 12:20:00,32.11,32.13,32.11,32.11,258585.0,28.2257,28.2433,28.2257,28.2257,258585.0
2017-11-22 12:30:00,32.11,32.12,32.11,32.12,193695.0,28.2257,28.2345,28.2257,28.2345,193695.0
2017-11-22 12:40:00,32.11,32.12,32.11,32.12,194514.0,28.2257,28.2345,28.2257,28.2345,194514.0
2017-11-22 12:50:00,32.12,32.14,32.12,32.13,244434.0,28.2345,28.2521,28.2345,28.2433,244434.0
2017-11-22 13:00:00,32.13,32.18,32.13,32.13,908850.0,28.2433,28.2873,28.2433,28.2433,908850.0
2017-11-22 13:10:00,32.14,32.16,32.13,32.14,372762.0,28.2521,28.2697,28.2433,28.2521,372762.0
2017-11-22 13:20:00,32.14,32.14,32.11,32.14,312102.0,28.2521,28.2521,28.2257,28.2521,312102.0
2017-11-22 13:30:00,32.13,32.14,32.11,32.13,271389.0,28.2433,28.2521,28.2257,28.2433,271389.0
2017-11-22 13:40:00,32.13,32.14,32.13,32.14,248550.0,28.2433,28.2521,28.2433,28.2521,248550.0
2017-11-22 13:50:00,32.14,32.15,32.12,32.13,380706.0,28.2521,28.2609,28.2345,28.2433,380706.0
2017-11-22 14:00:00,32.13,32.14,32.13,32.14,289143.0,28.2433,28.2521,28.2433,28.2521,289143.0
2017-11-22 14:10:00,32.14,32.15,32.13,32.13,510591.0,28.2521,28.2609,28.2433,28.2433,510591.0
2017-11-22 14:20:00,32.13,32.15,32.13,32.13,349104.0,28.2433,28.2609,28.2433,28.2433,349104.0
2017-11-22 14:30:00,32.13,32.14,32.13,32.13,235710.0,28.2433,28.2521,28.2433,28.2433,235710.0
2017-11-22 14:40:00,32.13,32.14,32.13,32.13,224430.0,28.2433,28.2521,28.2433,28.2433,224430.0
2017-11-22 14:50:00,32.14,32.14,32.13,32.14,230832.0,28.2521,28.2521,28.2433,28.2521,230832.0
2017-11-22 15:00:00,32.14,32.15,32.12,32.13,557718.0,28.2521,28.2609,28.2345,28.2433,557718.0
2017-11-22 15:10:00,32.13,32.15,32.13,32.14,373209.0,28.2433,28.2609,28.2433,28.2521,373209.0
2017-11-22 15:20:00,32.14,32.16,32.13,32.14,449619.0,28.2521,28.2697,28.2433,28.2521,449619.0
2017-11-22 15:30:00,32.14,32.14,32.11,32.11,443235.0,28.2521,28.2521,28.2257,28.2257,443235.0
2017-11-22 15:40:00,32.11,32.14,32.11,32.14,698043.0,28.2257,28.2521,28.2257,28.2521,698043.0
2017-11-22 15:50:00,32.14,32.15,32.12,32.14,1454556.0,28.2521,28.2609,28.2345,28.2521,1454556.0
2017-11-24 09:30:00,32.29,32.36,32.25,32.36,1645266.0,28.384,28.4455,28.3488,28.4455,1645266.0
2017-11-24 09:40:00,32.36,32.41,32.28,32.32,1019679.0,28.4455,28.4894,28.3752,28.4103,1019679.0
2017-11-24 09:50:00,32.32,32.32,32.2,32.24,828540.0,28.4103,28.4103,28.3049,28.34,828540.0
2017-11-24 10:00:00,32.24,32.25,32.18,32.25,608940.0,28.34,28.3488,28.2873,28.3488,608940.0
2017-11-24 10:10:00,32.25,32.32,32.24,32.31,579444.0,28.3488,28.4103,28.34,28.4015,579444.0
2017-11-24 10:20:00,32.31,32.31,32.26,32.28,410358.0,28.4015,28.4015,28.3576,28.3752,410358.0
2017-11-24 10:30:00,32.28,32.3,32.24,32.26,361080.0,28.3752,28.3928,28.34,28.3576,361080.0
2017-11-24 10:40:00,32.25,32.32,32.25,32.31,331851.0,28.3488,28.4103,28.3488,28.4015,331851.0
2017-11-24 10:50:00,32.32,32.33,32.31,32.32,369618.0,28.4103,28.4191,28.4015,28.4103,369618.0
2017-11-24 11:00:00,32.32,32.32,32.26,32.28,355620.0,28.4103,28.4103,28.3576,28.3752,355620.0
2017-11-24 11:10:00,32.28,32.3,32.23,32.25,372966.0,28.3752,28.3928,28.3312,28.3488,372966.0
2017-11-24 11:20:00,32.25,32.26,32.24,32.25,265731.0,28.3488,28.3576,28.34,28.3488,265731.0
2017-11-24 11:30:00,32.25,32.27,32.23,32.27,226587.0,28.3488,28.3664,28.3312,28.3664,226587.0
2017-11-24 11:40:00,32.27,32.27,32.24,32.25,204645.0,28.3664,28.3664,28.34,28.3488,204645.0
2017-11-24 11:50:00,32.25,32.26,32.24,32.26,218190.0,28.3488,28.3576,28.34,28.3576,218190.0
2017-11-24 12:00:00,32.26,32.29,32.25,32.25,243396.0,28.3576,28.384,28.3488,28.3488,243396.0
2017-11-24 12:10:00,32.25,32.26,32.24,32.26,283944.0,28.3488,28.3576,28.34,28.3576,283944.0
2017-11-24 12:20:00,32.26,32.27,32.25,32.26,303627.0,28.3576,28.3664,28.3488,28.3576,303627.0
2017-11-24 12:30:00,32.26,32.26,32.24,32.24,263922.0,28.3576,28.3576,28.34,28.34,263922.0
2017-11-24 12:40:00,32.24,32.24,32.22,32.22,525021.0,28.34,28.34,28.3224,28.3224,525021.0
2017-11-24 12:50:00,32.22,32.23,32.18,32.21,1084359.0,28.3224,28.3312,28.2873,28.3136,1084359.0
2017-11-27 09:30:00,32.28,32.45,32.26,32.38,1871874.0,28.3752,28.5246,28.3576,28.4631,1871874.0
2017-11-27 09:40:00,32.37,32.52,32.37,32.51,1541232.0,28.4543,28.5861,28.4543,28.5774,1541232.0
2017-11-27 09:50:00,32.5,32.55,32.46,32.47,1527054.0,28.5686,28.6125,28.5334,28.5422,1527054.0
2017-11-27 10:00:00,32.47,32.49,32.36,32.38,977463.0,28.5422,28.5598,28.4455,28.4631,977463.0
2017-11-27 10:10:00,32.39,32.4,32.32,32.4,874089.0,28.4719,28.4807,28.4103,28.4807,874089.0
2017-11-27 10:20:00,32.4,32.41,32.28,32.32,860523.0,28.4807,28.4894,28.3752,28.4103,860523.0
2017-11-27 10:30:00,32.32,32.44,32.3,32.44,876393.0,28.4103,28.5158,28.3928,28.5158,876393.0
2017-11-27 10:40:00,32.44,32.44,32.37,32.41,586104.0,28.5158,28.5158,28.4543,28.4894,586104.0
2017-11-27 10:50:00,32.41,32.42,32.35,32.35,394944.0,28.4894,28.4982,28.4367,28.4367,394944.0
2017-11-27 11:00:00,32.34,32.38,32.34,32.36,404109.0,28.4279,28.4631,28.4279,28.4455,404109.0
2017-11-27 11:10:00,32.36,32.37,32.34,32.37,310314.0,28.4455,28.4543,28.4279,28.4543,310314.0
2017-11-27 11:20:00,32.37,32.37,32.31,32.32,395340.0,28.4543,28.4543,28.4015,28.4103,395340.0
2017-11-27 11:30:00,32.32,32.32,32.18,32.21,797811.0,28.4103,28.4103,28.2873,28.3136,797811.0
2017-11-27 11:40:00,32.21,32.21,32.16,32.18,715029.0,28.3136,28.3136,28.2697,28.2873,715029.0
2017-11-27 11:50:00,32.18,32.19,32.13,32.18,593658.0,28.2873,28.2961,28.2433,28.2873,593658.0
2017-11-27 12:00:00,32.17,32.18,32.1,32.13,495168.0,28.2785,28.2873,28.2169,28.2433,495168.0
2017-11-27 12:10:00,32.13,32.17,32.13,32.17,319023.0,28.2433,28.2785,28.2433,28.2785,319023.0
2017-11-27 12:20:00,32.17,32.18,32.14,32.16,425955.0,28.2785,28.2873,28.2521,28.2697,425955.0
2017-11-27 12:30:00,32.16,32.16,32.12,32.12,324093.0,28.2697,28.2697,28.2345,28.2345,324093.0
2017-11-27 12:40:00,32.12,32.13,32.1,32.13,274083.0,28.2345,28.2433,28.2169,28.2433,274083.0
2017-11-27 12:50:00,32.13,32.18,32.12,32.17,255069.0,28.2433,28.2873,28.2345,28.2785,255069.0
2017-11-27 13:00:00,32.18,32.21,32.18,32.2,498564.0,28.2873,28.3136,28.2873,28.3049,498564.0
2017-11-27 13:10:00,32.2,32.21,32.17,32.18,356466.0,28.3049,28.3136,28.2785,28.2873,356466.0
2017-11-27 13:20:00,32.18,32.21,32.17,32.21,243975.0,28.2873,28.3136,28.2785,28.3136,243975.0
2017-11-27 13:30:00,32.21,32.23,32.19,32.2,491541.0,28.3136,28.3312,28.2961,28.3049,491541.0
2017-11-27 13:40:00,32.2,32.22,32.2,32.2,217296.0,28.3049,28.3224,28.3049,28.3049,217296.0
2017-11-27 13:50:00,32.21,32.23,32.2,32.22,402243.0,28.3136,28.3312,28.3049,28.3224,402243.0
2017-11-27 14:00:00,32.22,32.22,32.17,32.18,332010.0,28.3224,28.3224,28.2785,28.2873,332010.0
2017-11-27 14:10:00,32.18,32.21,32.17,32.2,267984.0,28.2873,28.3136,28.2785,28.3049,267984.0
2017-11-27 14:20:00,32.2,32.23,32.2,32.23,257841.0,28.3049,28.3312,28.3049,28.3312,257841.0
2017-11-27 14:30:00,32.23,32.25,32.23,32.23,281043.0,28.3312,28.3488,28.3312,28.3312,281043.0
2017-11-27 14:40:00,32.24,32.26,32.23,32.25,361473.0,28.34,28.3576,28.3312,28.3488,361473.0
2017-11-27 14:50:00,32.25,32.26,32.21,32.21,406026.0,28.3488,28.3576,28.3136,28.3136,406026.0
2017-11-27 15:00:00,32.21,32.23,32.19,32.21,344283.0,28.3136,28.3312,28.2961,28.3136,344283.0
2017-11-27 15:10:00,32.21,32.22,32.2,32.22,279000.0,28.3136,28.3224,28.3049,28.3224,279000.0
2017-11-27 15:20:00,32.21,32.24,32.21,32.23,310152.0,28.3136,28.34,28.3136,28.3312,310152.0
2017-11-27 15:30:00,32.23,32.24,32.22,32.22,400449.0,28.3312,28.34,28.3224,28.3224,400449.0
2017-11-27 15:40:00,32.22,32.23,32.21,32.22,549624.0,28.3224,28.3312,28.3136,28.3224,549624.0
2017-11-27 15:50:00,32.22,32.23,32.21,32.21,1210530.0,28.3224,28.3312,28.3136,28.3136,1210530.0
2017-11-28 09:30:00,32.2,32.25,32.08,32.14,996318.0,28.3049,28.3488,28.1994,28.2521,996318.0
2017-11-28 09:40:00,32.14,32.17,32.09,32.15,710214.0,28.2521,28.2785,28.2082,28.2609,710214.0
2017-11-28 09:50:00,32.15,32.16,32.12,32.12,525189.0,28.2609,28.2697,28.2345,28.2345,525189.0
2017-11-28 10:00:00,32.13,32.16,32.12,32.15,511497.0,28.2433,28.2697,28.2345,28.2609,511497.0
2017-11-28 10:10:00,32.15,32.16,32.08,32.09,550620.0,28.2609,28.2697,28.1994,28.2082,550620.0
2017-11-28 10:20:00,32.09,32.1,32.02,32.03,687240.0,28.2082,28.2169,28.1466,28.1554,687240.0
2017-11-28 10:30:00,32.02,32.09,32.02,32.05,422283.0,28.1466,28.2082,28.1466,28.173,422283.0
2017-11-28 10:40:00,32.05,32.11,32.05,32.09,496272.0,28.173,28.2257,28.173,28.2082,496272.0
2017-11-28 10:50:00,32.09,32.11,32.04,32.04,744426.0,28.2082,28.2257,28.1642,28.1642,744426.0
2017-11-28 11:00:00,32.04,32.09,31.98,32.01,658998.0,28.1642,28.2082,28.1115,28.1378,658998.0
2017-11-28 11:10:00,32.01,32.03,31.94,31.96,559659.0,28.1378,28.1554,28.0763,28.0939,559659.0
2017-11-28 11:20:00,31.96,32.04,31.95,32.03,624975.0,28.0939,28.1642,28.0851,28.1554,624975.0
2017-11-28 11:30:00,32.03,32.16,32.03,32.15,749070.0,28.1554,28.2697,28.1554,28.2609,749070.0
2017-11-28 11:40:00,32.16,32.2,32.13,32.13,617466.0,28.2697,28.3049,28.2433,28.2433,617466.0
2017-11-28 11:50:00,32.13,32.13,32.11,32.13,278664.0,28.2433,28.2433,28.2257,28.2433,278664.0
2017-11-28 12:00:00,32.12,32.18,32.12,32.14,431274.0,28.2345,28.2873,28.2345,28.2521,431274.0
2017-11-28 12:10:00,32.14,32.24,32.14,32.24,357741.0,28.2521,28.34,28.2521,28.34,357741.0
2017-11-28 12:20:00,32.24,32.24,32.17,32.19,255453.0,28.34,28.34,28.2785,28.2961,255453.0
2017-11-28 12:30:00,32.2,32.21,32.18,32.2,350640.0,28.3049,28.3136,28.2873,28.3049,350640.0
2017-11-28 12:40:00,32.2,32.2,32.17,32.18,339462.0,28.3049,28.3049,28.2785,28.2873,339462.0
2017-11-28 12:50:00,32.18,32.22,32.17,32.2,409908.0,28.2873,28.3224,28.2785,28.3049,409908.0
2017-11-28 13:00:00,32.2,32.21,32.18,32.2,245859.0,28.3049,28.3136,28.2873,28.3049,245859.0
2017-11-28 13:10:00,32.2,32.2,32.18,32.18,325365.0,28.3049,28.3049,28.2873,28.2873,325365.0
2017-11-28 13:20:00,32.18,32.19,32.15,32.19,362469.0,28.2873,28.2961,28.2609,28.2961,362469.0
2017-11-28 13:30:00,32.19,32.2,32.16,32.16,257898.0,28.2961,28.3049,28.2697,28.2697,257898.0
2017-11-28 13:40:00,32.16,32.2,32.15,32.17,235239.0,28.2697,28.3049,28.2609,28.2785,235239.0
2017-11-28 13:50:00,32.16,32.18,32.13,32.14,342483.0,28.2697,28.2873,28.2433,28.2521,342483.0
2017-11-28 14:00:00,32.14,32.17,32.11,32.16,329994.0,28.2521,28.2785,28.2257,28.2697,329994.0
2017-11-28 14:10:00,32.16,32.17,32.14,32.15,302841.0,28.2697,28.2785,28.2521,28.2609,302841.0
2017-11-28 14:20:00,32.15,32.17,32.13,32.15,269979.0,28.2609,28.2785,28.2433,28.2609,269979.0
2017-11-28 14:30:00,32.15,32.19,32.15,32.17,362775.0,28.2609,28.2961,28.2609,28.2785,362775.0
2017-11-28 14:40:00,32.17,32.21,32.17,32.19,287964.0,28.2785,28.3136,28.2785,28.2961,287964.0
2017-11-28 14:50:00,32.19,32.25,32.18,32.24,395586.0,28.2961,28.3488,28.2873,28.34,395586.0
2017-11-28 15:00:00,32.24,32.24,32.18,32.21,726552.0,28.34,28.34,28.2873,28.3136,726552.0
2017-11-28 15:10:00,32.21,32.27,32.21,32.26,780486.0,28.3136,28.3664,28.3136,28.3576,780486.0
2017-11-28 15:20:00,32.26,32.3,32.24,32.25,436116.0,28.3576,28.3928,28.34,28.3488,436116.0
2017-11-28 15:30:00,32.25,32.28,32.22,32.22,578019.0,28.3488,28.3752,28.3224,28.3224,578019.0
2017-11-28 15:40:00,32.22,32.28,32.21,32.25,802683.0,28.3224,28.3752,28.3136,28.3488,802683.0
2017-11-28 15:50:00,32.25,32.29,32.23,32.26,2066874.0,28.3488,28.384,28.3312,28.3576,2066874.0
2017-11-29 09:30:00,32.38,32.49,32.34,32.44,1541382.0,28.4631,28.5598,28.4279,28.5158,1541382.0
2017-11-29 09:40:00,32.45,32.64,32.44,32.61,2446710.0,28.5246,28.6916,28.5158,28.6653,2446710.0
2017-11-29 09:50:00,32.62,32.75,32.61,32.71,1644225.0,28.674,28.7883,28.6653,28.7532,1644225.0
2017-11-29 10:00:00,32.71,32.74,32.51,32.55,1393392.0,28.7532,28.7795,28.5774,28.6125,1393392.0
2017-11-29 10:10:00,32.55,32.62,32.52,32.53,1713342.0,28.6125,28.674,28.5861,28.5949,1713342.0
2017-11-29 10:20:00,32.53,32.57,32.34,32.37,1558860.0,28.5949,28.6301,28.4279,28.4543,1558860.0
2017-11-29 10:30:00,32.36,32.48,32.29,32.46,789777.0,28.4455,28.551,28.384,28.5334,789777.0
2017-11-29 10:40:00,32.46,32.47,32.38,32.42,766203.0,28.5334,28.5422,28.4631,28.4982,766203.0
2017-11-29 10:50:00,32.42,32.58,32.42,32.58,551016.0,28.4982,28.6389,28.4982,28.6389,551016.0
2017-11-29 11:00:00,32.58,32.6,32.52,32.55,550596.0,28.6389,28.6565,28.5861,28.6125,550596.0
2017-11-29 11:10:00,32.55,32.57,32.5,32.51,503586.0,28.6125,28.6301,28.5686,28.5774,503586.0
2017-11-29 11:20:00,32.51,32.58,32.49,32.56,595284.0,28.5774,28.6389,28.5598,28.6213,595284.0
2017-11-29 11:30:00,32.56,32.66,32.55,32.65,1159914.0,28.6213,28.7092,28.6125,28.7004,1159914.0
2017-11-29 11:40:00,32.66,32.68,32.58,32.6,692025.0,28.7092,28.7268,28.6389,28.6565,692025.0
2017-11-29 11:50:00,32.6,32.62,32.58,32.59,462075.0,28.6565,28.674,28.6389,28.6477,462075.0
2017-11-29 12:00:00,32.59,32.6,32.5,32.55,872394.0,28.6477,28.6565,28.5686,28.6125,872394.0
2017-11-29 12:10:00,32.55,32.55,32.52,32.52,511488.0,28.6125,28.6125,28.5861,28.5861,511488.0
2017-11-29 12:20:00,32.52,32.54,32.51,32.53,377442.0,28.5861,28.6037,28.5774,28.5949,377442.0
2017-11-29 12:30:00,32.53,32.59,32.52,32.56,576546.0,28.5949,28.6477,28.5861,28.6213,576546.0
2017-11-29 12:40:00,32.56,32.58,32.48,32.5,335082.0,28.6213,28.6389,28.551,28.5686,335082.0
2017-11-29 12:50:00,32.5,32.53,32.49,32.51,316173.0,28.5686,28.5949,28.5598,28.5774,316173.0
2017-11-29 13:00:00,32.51,32.56,32.5,32.55,229746.0,28.5774,28.6213,28.5686,28.6125,229746.0
2017-11-29 13:10:00,32.55,32.55,32.52,32.55,274155.0,28.6125,28.6125,28.5861,28.6125,274155.0
2017-11-29 13:20:00,32.55,32.55,32.51,32.53,345654.0,28.6125,28.6125,28.5774,28.5949,345654.0
2017-11-29 13:30:00,32.52,32.53,32.5,32.52,216759.0,28.5861,28.5949,28.5686,28.5861,216759.0
2017-11-29 13:40:00,32.52,32.56,32.52,32.56,353079.0,28.5861,28.6213,28.5861,28.6213,353079.0
2017-11-29 13:50:00,32.56,32.56,32.47,32.48,291312.0,28.6213,28.6213,28.5422,28.551,291312.0
2017-11-29 14:00:00,32.48,32.48,32.43,32.47,329901.0,28.551,28.551,28.507,28.5422,329901.0
2017-11-29 14:10:00,32.47,32.51,32.47,32.5,310209.0,28.5422,28.5774,28.5422,28.5686,310209.0
2017-11-29 14:20:00,32.5,32.53,32.49,32.5,323577.0,28.5686,28.5949,28.5598,28.5686,323577.0
2017-11-29 14:30:00,32.49,32.5,32.43,32.44,466269.0,28.5598,28.5686,28.507,28.5158,466269.0
2017-11-29 14:40:00,32.43,32.46,32.41,32.42,530196.0,28.507,28.5334,28.4894,28.4982,530196.0
2017-11-29 14:50:00,32.42,32.44,32.41,32.42,498636.0,28.4982,28.5158,28.4894,28.4982,498636.0
2017-11-29 15:00:00,32.42,32.46,32.4,32.44,521181.0,28.4982,28.5334,28.4807,28.5158,521181.0
2017-11-29 15:10:00,32.44,32.46,32.42,32.43,295218.0,28.5158,28.5334,28.4982,28.507,295218.0
2017-11-29 15:20:00,32.43,32.49,32.43,32.47,648825.0,28.507,28.5598,28.507,28.5422,648825.0
2017-11-29 15:30:00,32.46,32.49,32.45,32.48,838812.0,28.5334,28.5598,28.5246,28.551,838812.0
2017-11-29 15:40:00,32.48,32.5,32.48,32.49,879435.0,28.551,28.5686,28.551,28.5598,879435.0
2017-11-29 15:50:00,32.49,32.56,32.49,32.53,2124540.0,28.5598,28.6213,28.5598,28.5949,2124540.0
2017-11-30 09:30:00,32.7,32.81,32.62,32.75,1486503.0,28.7444,28.8411,28.674,28.7883,1486503.0
2017-11-30 09:40:00,32.75,32.77,32.55,32.59,909930.0,28.7883,28.8059,28.6125,28.6477,909930.0
2017-11-30 09:50:00,32.59,32.67,32.56,32.63,685962.0,28.6477,28.718,28.6213,28.6828,685962.0
2017-11-30 10:00:00,32.63,32.64,32.47,32.53,656004.0,28.6828,28.6916,28.5422,28.5949,656004.0
2017-11-30 10:10:00,32.53,32.59,32.48,32.51,524811.0,28.5949,28.6477,28.551,28.5774,524811.0
2017-11-30 10:20:00,32.51,32.52,32.37,32.4,725169.0,28.5774,28.5861,28.4543,28.4807,725169.0
2017-11-30 10:30:00,32.41,32.42,32.35,32.39,985878.0,28.4894,28.4982,28.4367,28.4719,985878.0
2017-11-30 10:40:00,32.39,32.44,32.37,32.41,957870.0,28.4719,28.5158,28.4543,28.4894,957870.0
2017-11-30 10:50:00,32.41,32.43,32.34,32.38,519210.0,28.4894,28.507,28.4279,28.4631,519210.0
2017-11-30 11:00:00,32.38,32.43,32.31,32.31,684222.0,28.4631,28.507,28.4015,28.4015,684222.0
2017-11-30 11:10:00,32.31,32.32,32.17,32.21,1109664.0,28.4015,28.4103,28.2785,28.3136,1109664.0
2017-11-30 11:20:00,32.21,32.24,32.2,32.23,803136.0,28.3136,28.34,28.3049,28.3312,803136.0
2017-11-30 11:30:00,32.23,32.35,32.23,32.32,701508.0,28.3312,28.4367,28.3312,28.4103,701508.0
2017-11-30 11:40:00,32.33,32.37,32.32,32.35,702792.0,28.4191,28.4543,28.4103,28.4367,702792.0
2017-11-30 11:50:00,32.34,32.47,32.34,32.42,730242.0,28.4279,28.5422,28.4279,28.4982,730242.0
2017-11-30 12:00:00,32.42,32.45,32.38,32.45,511641.0,28.4982,28.5246,28.4631,28.5246,511641.0
2017-11-30 12:10:00,32.45,32.49,32.45,32.47,427002.0,28.5246,28.5598,28.5246,28.5422,427002.0
2017-11-30 12:20:00,32.47,32.5,32.45,32.46,466647.0,28.5422,28.5686,28.5246,28.5334,466647.0
2017-11-30 12:30:00,32.45,32.57,32.45,32.57,461508.0,28.5246,28.6301,28.5246,28.6301,461508.0
2017-11-30 12:40:00,32.57,32.6,32.53,32.58,510390.0,28.6301,28.6565,28.5949,28.6389,510390.0
2017-11-30 12:50:00,32.58,32.59,32.51,32.52,513177.0,28.6389,28.6477,28.5774,28.5861,513177.0
2017-11-30 13:00:00,32.51,32.59,32.51,32.59,431781.0,28.5774,28.6477,28.5774,28.6477,431781.0
2017-11-30 13:10:00,32.59,32.61,32.52,32.52,423078.0,28.6477,28.6653,28.5861,28.5861,423078.0
2017-11-30 13:20:00,32.52,32.57,32.51,32.55,416931.0,28.5861,28.6301,28.5774,28.6125,416931.0
2017-11-30 13:30:00,32.56,32.56,32.48,32.49,507762.0,28.6213,28.6213,28.551,28.5598,507762.0
2017-11-30 13:40:00,32.49,32.52,32.47,32.49,443556.0,28.5598,28.5861,28.5422,28.5598,443556.0
2017-11-30 13:50:00,32.49,32.5,32.42,32.49,423339.0,28.5598,28.5686,28.4982,28.5598,423339.0
2017-11-30 14:00:00,32.49,32.51,32.46,32.46,356325.0,28.5598,28.5774,28.5334,28.5334,356325.0
2017-11-30 14:10:00,32.46,32.5,32.45,32.47,319314.0,28.5334,28.5686,28.5246,28.5422,319314.0
2017-11-30 14:20:00,32.47,32.5,32.46,32.47,287073.0,28.5422,28.5686,28.5334,28.5422,287073.0
2017-11-30 14:30:00,32.48,32.48,32.41,32.42,310794.0,28.551,28.551,28.4894,28.4982,310794.0
2017-11-30 14:40:00,32.42,32.5,32.42,32.5,387354.0,28.4982,28.5686,28.4982,28.5686,387354.0
2017-11-30 14:50:00,32.5,32.51,32.45,32.46,595032.0,28.5686,28.5774,28.5246,28.5334,595032.0
2017-11-30 15:00:00,32.46,32.47,32.43,32.44,448554.0,28.5334,28.5422,28.507,28.5158,448554.0
2017-11-30 15:10:00,32.43,32.45,32.43,32.44,378948.0,28.507,28.5246,28.507,28.5158,378948.0
2017-11-30 15:20:00,32.44,32.46,32.42,32.45,511143.0,28.5158,28.5334,28.4982,28.5246,511143.0
2017-11-30 15:30:00,32.45,32.46,32.39,32.39,722358.0,28.5246,28.5334,28.4719,28.4719,722358.0
2017-11-30 15:40:00,32.39,32.44,32.39,32.44,1182969.0,28.4719,28.5158,28.4719,28.5158,1182969.0
2017-11-30 15:50:00,32.43,32.46,32.38,32.42,2030007.0,28.507,28.5334,28.4631,28.4982,2030007.0
2017-12-01 09:30:00,32.54,32.57,32.42,32.56,1259586.0,28.6037,28.6301,28.4982,28.6213,1259586.0
2017-12-01 09:40:00,32.56,32.57,32.46,32.53,496662.0,28.6213,28.6301,28.5334,28.5949,496662.0
2017-12-01 09:50:00,32.53,32.56,32.52,32.53,437604.0,28.5949,28.6213,28.5861,28.5949,437604.0
2017-12-01 10:00:00,32.53,32.54,32.48,32.53,417321.0,28.5949,28.6037,28.551,28.5949,417321.0
2017-12-01 10:10:00,32.53,32.53,32.47,32.47,426774.0,28.5949,28.5949,28.5422,28.5422,426774.0
2017-12-01 10:20:00,32.47,32.49,32.38,32.41,527283.0,28.5422,28.5598,28.4631,28.4894,527283.0
2017-12-01 10:30:00,32.41,32.43,32.38,32.4,292167.0,28.4894,28.507,28.4631,28.4807,292167.0
2017-12-01 10:40:00,32.41,32.47,32.41,32.44,309027.0,28.4894,28.5422,28.4894,28.5158,309027.0
2017-12-01 10:50:00,32.44,32.45,32.38,32.39,254862.0,28.5158,28.5246,28.4631,28.4719,254862.0
2017-12-01 11:00:00,32.39,32.4,32.25,32.31,535668.0,28.4719,28.4807,28.3488,28.4015,535668.0
2017-12-01 11:10:00,32.32,32.33,32.08,32.26,666177.0,28.4103,28.4191,28.1994,28.3576,666177.0
2017-12-01 11:20:00,32.26,32.28,32.1,32.13,717588.0,28.3576,28.3752,28.2169,28.2433,717588.0
2017-12-01 11:30:00,32.13,32.3,32.08,32.21,847668.0,28.2433,28.3928,28.1994,28.3136,847668.0
2017-12-01 11:40:00,32.21,32.31,32.14,32.21,715836.0,28.3136,28.4015,28.2521,28.3136,715836.0
2017-12-01 11:50:00,32.21,32.45,32.17,32.45,625173.0,28.3136,28.5246,28.2785,28.5246,625173.0
2017-12-01 12:00:00,32.45,32.47,32.37,32.4,464463.0,28.5246,28.5422,28.4543,28.4807,464463.0
2017-12-01 12:10:00,32.41,32.42,32.35,32.38,574605.0,28.4894,28.4982,28.4367,28.4631,574605.0
2017-12-01 12:20:00,32.38,32.42,32.34,32.41,441084.0,28.4631,28.4982,28.4279,28.4894,441084.0
2017-12-01 12:30:00,32.41,32.44,32.35,32.39,226281.0,28.4894,28.5158,28.4367,28.4719,226281.0
2017-12-01 12:40:00,32.39,32.47,32.38,32.44,865257.0,28.4719,28.5422,28.4631,28.5158,865257.0
2017-12-01 12:50:00,32.44,32.47,32.42,32.46,499644.0,28.5158,28.5422,28.4982,28.5334,499644.0
2017-12-01 13:00:00,32.46,32.48,32.44,32.46,237441.0,28.5334,28.551,28.5158,28.5334,237441.0
2017-12-01 13:10:00,32.46,32.52,32.45,32.51,227067.0,28.5334,28.5861,28.5246,28.5774,227067.0
2017-12-01 13:20:00,32.52,32.54,32.5,32.53,313602.0,28.5861,28.6037,28.5686,28.5949,313602.0
2017-12-01 13:30:00,32.52,32.52,32.48,32.49,191187.0,28.5861,28.5861,28.551,28.5598,191187.0
2017-12-01 13:40:00,32.49,32.5,32.44,32.45,309579.0,28.5598,28.5686,28.5158,28.5246,309579.0
2017-12-01 13:50:00,32.46,32.49,32.43,32.49,195453.0,28.5334,28.5598,28.507,28.5598,195453.0
2017-12-01 14:00:00,32.49,32.5,32.44,32.46,278964.0,28.5598,28.5686,28.5158,28.5334,278964.0
2017-12-01 14:10:00,32.46,32.49,32.44,32.46,249345.0,28.5334,28.5598,28.5158,28.5334,249345.0
2017-12-01 14:20:00,32.46,32.49,32.46,32.47,234285.0,28.5334,28.5598,28.5334,28.5422,234285.0
2017-12-01 14:30:00,32.47,32.48,32.47,32.48,180084.0,28.5422,28.551,28.5422,28.551,180084.0
2017-12-01 14:40:00,32.48,32.48,32.43,32.46,374412.0,28.551,28.551,28.507,28.5334,374412.0
2017-12-01 14:50:00,32.45,32.46,32.43,32.46,338892.0,28.5246,28.5334,28.507,28.5334,338892.0
2017-12-01 15:00:00,32.45,32.46,32.42,32.44,238461.0,28.5246,28.5334,28.4982,28.5158,238461.0
2017-12-01 15:10:00,32.45,32.46,32.41,32.42,342690.0,28.5246,28.5334,28.4894,28.4982,342690.0
2017-12-01 15:20:00,32.42,32.45,32.41,32.43,441924.0,28.4982,28.5246,28.4894,28.507,441924.0
2017-12-01 15:30:00,32.43,32.44,32.4,32.41,538671.0,28.507,28.5158,28.4807,28.4894,538671.0
2017-12-01 15:40:00,32.41,32.48,32.39,32.4,1030203.0,28.4894,28.551,28.4719,28.4807,1030203.0
2017-12-01 15:50:00,32.4,32.46,32.4,32.45,1873920.0,28.4807,28.5334,28.4807,28.5246,1873920.0
2017-12-04 09:30:00,32.58,32.62,32.45,32.53,1437675.0,28.6389,28.674,28.5246,28.5949,1437675.0
2017-12-04 09:40:00,32.53,32.62,32.49,32.55,958422.0,28.5949,28.674,28.5598,28.6125,958422.0
2017-12-04 09:50:00,32.55,32.58,32.47,32.52,731970.0,28.6125,28.6389,28.5422,28.5861,731970.0
2017-12-04 10:00:00,32.52,32.6,32.5,32.54,571671.0,28.5861,28.6565,28.5686,28.6037,571671.0
2017-12-04 10:10:00,32.54,32.55,32.47,32.48,557733.0,28.6037,28.6125,28.5422,28.551,557733.0
2017-12-04 10:20:00,32.48,32.49,32.44,32.46,455835.0,28.551,28.5598,28.5158,28.5334,455835.0
2017-12-04 10:30:00,32.46,32.48,32.38,32.46,568056.0,28.5334,28.551,28.4631,28.5334,568056.0
2017-12-04 10:40:00,32.46,32.47,32.26,32.4,1047642.0,28.5334,28.5422,28.3576,28.4807,1047642.0
2017-12-04 10:50:00,32.4,32.41,32.33,32.34,650217.0,28.4807,28.4894,28.4191,28.4279,650217.0
2017-12-04 11:00:00,32.33,32.35,32.3,32.33,743550.0,28.4191,28.4367,28.3928,28.4191,743550.0
2017-12-04 11:10:00,32.33,32.41,32.33,32.37,633234.0,28.4191,28.4894,28.4191,28.4543,633234.0
2017-12-04 11:20:00,32.37,32.4,32.35,32.36,353772.0,28.4543,28.4807,28.4367,28.4455,353772.0
2017-12-04 11:30:00,32.36,32.42,32.35,32.4,507351.0,28.4455,28.4982,28.4367,28.4807,507351.0
2017-12-04 11:40:00,32.4,32.46,32.38,32.4,602088.0,28.4807,28.5334,28.4631,28.4807,602088.0
2017-12-04 11:50:00,32.4,32.4,32.31,32.31,386148.0,28.4807,28.4807,28.4015,28.4015,386148.0
2017-12-04 12:00:00,32.31,32.33,32.3,32.32,560331.0,28.4015,28.4191,28.3928,28.4103,560331.0
2017-12-04 12:10:00,32.32,32.36,32.3,32.35,451770.0,28.4103,28.4455,28.3928,28.4367,451770.0
2017-12-04 12:20:00,32.35,32.36,32.33,32.36,408366.0,28.4367,28.4455,28.4191,28.4455,408366.0
2017-12-04 12:30:00,32.35,32.36,32.31,32.32,435180.0,28.4367,28.4455,28.4015,28.4103,435180.0
2017-12-04 12:40:00,32.33,32.33,32.31,32.33,296475.0,28.4191,28.4191,28.4015,28.4191,296475.0
2017-12-04 12:50:00,32.33,32.33,32.31,32.32,220629.0,28.4191,28.4191,28.4015,28.4103,220629.0
2017-12-04 13:00:00,32.32,32.33,32.31,32.32,223923.0,28.4103,28.4191,28.4015,28.4103,223923.0
2017-12-04 13:10:00,32.32,32.34,32.3,32.31,307551.0,28.4103,28.4279,28.3928,28.4015,307551.0
2017-12-04 13:20:00,32.31,32.31,32.29,32.29,268950.0,28.4015,28.4015,28.384,28.384,268950.0
2017-12-04 13:30:00,32.29,32.33,32.29,32.31,498693.0,28.384,28.4191,28.384,28.4015,498693.0
2017-12-04 13:40:00,32.31,32.32,32.3,32.31,314145.0,28.4015,28.4103,28.3928,28.4015,314145.0
2017-12-04 13:50:00,32.31,32.32,32.27,32.32,320817.0,28.4015,28.4103,28.3664,28.4103,320817.0
2017-12-04 14:00:00,32.31,32.31,32.22,32.24,574566.0,28.4015,28.4015,28.3224,28.34,574566.0
2017-12-04 14:10:00,32.24,32.29,32.23,32.25,442818.0,28.34,28.384,28.3312,28.3488,442818.0
2017-12-04 14:20:00,32.26,32.37,32.26,32.36,594675.0,28.3576,28.4543,28.3576,28.4455,594675.0
2017-12-04 14:30:00,32.36,32.37,32.31,32.35,438027.0,28.4455,28.4543,28.4015,28.4367,438027.0
2017-12-04 14:40:00,32.35,32.37,32.32,32.33,474381.0,28.4367,28.4543,28.4103,28.4191,474381.0
2017-12-04 14:50:00,32.33,32.38,32.32,32.34,348375.0,28.4191,28.4631,28.4103,28.4279,348375.0
2017-12-04 15:00:00,32.34,32.39,32.33,32.38,453039.0,28.4279,28.4719,28.4191,28.4631,453039.0
2017-12-04 15:10:00,32.38,32.39,32.33,32.34,613146.0,28.4631,28.4719,28.4191,28.4279,613146.0
2017-12-04 15:20:00,32.35,32.39,32.35,32.37,326502.0,28.4367,28.4719,28.4367,28.4543,326502.0
2017-12-04 15:30:00,32.37,32.39,32.33,32.34,619296.0,28.4543,28.4719,28.4191,28.4279,619296.0
2017-12-04 15:40:00,32.33,32.37,32.31,32.32,852345.0,28.4191,28.4543,28.4015,28.4103,852345.0
2017-12-04 15:50:00,32.32,32.36,32.32,32.33,1442631.0,28.4103,28.4455,28.4103,28.4191,1442631.0
2017-12-05 09:30:00,32.33,32.46,32.31,32.42,1061001.0,28.4191,28.5334,28.4015,28.4982,1061001.0
2017-12-05 09:40:00,32.43,32.46,32.36,32.46,670578.0,28.507,28.5334,28.4455,28.5334,670578.0
2017-12-05 09:50:00,32.46,32.53,32.4,32.4,800040.0,28.5334,28.5949,28.4807,28.4807,800040.0
2017-12-05 10:00:00,32.41,32.46,32.4,32.44,592347.0,28.4894,28.5334,28.4807,28.5158,592347.0
2017-12-05 10:10:00,32.44,32.54,32.43,32.52,519849.0,28.5158,28.6037,28.507,28.5861,519849.0
2017-12-05 10:20:00,32.52,32.57,32.5,32.52,543669.0,28.5861,28.6301,28.5686,28.5861,543669.0
2017-12-05 10:30:00,32.52,32.56,32.47,32.49,415158.0,28.5861,28.6213,28.5422,28.5598,415158.0
2017-12-05 10:40:00,32.49,32.52,32.45,32.51,388755.0,28.5598,28.5861,28.5246,28.5774,388755.0
2017-12-05 10:50:00,32.51,32.54,32.5,32.51,490368.0,28.5774,28.6037,28.5686,28.5774,490368.0
2017-12-05 11:00:00,32.51,32.55,32.48,32.54,430464.0,28.5774,28.6125,28.551,28.6037,430464.0
2017-12-05 11:10:00,32.54,32.59,32.54,32.58,584505.0,28.6037,28.6477,28.6037,28.6389,584505.0
2017-12-05 11:20:00,32.58,32.61,32.57,32.6,552594.0,28.6389,28.6653,28.6301,28.6565,552594.0
2017-12-05 11:30:00,32.6,32.64,32.59,32.63,665178.0,28.6565,28.6916,28.6477,28.6828,665178.0
2017-12-05 11:40:00,32.64,32.65,32.61,32.61,560802.0,28.6916,28.7004,28.6653,28.6653,560802.0
2017-12-05 11:50:00,32.61,32.62,32.57,32.58,561483.0,28.6653,28.674,28.6301,28.6389,561483.0
2017-12-05 12:00:00,32.58,32.61,32.56,32.59,479895.0,28.6389,28.6653,28.6213,28.6477,479895.0
2017-12-05 12:10:00,32.59,32.59,32.57,32.58,307521.0,28.6477,28.6477,28.6301,28.6389,307521.0
2017-12-05 12:20:00,32.58,32.58,32.52,32.53,377466.0,28.6389,28.6389,28.5861,28.5949,377466.0
2017-12-05 12:30:00,32.53,32.54,32.48,32.49,218781.0,28.5949,28.6037,28.551,28.5598,218781.0
2017-12-05 12:40:00,32.49,32.52,32.48,32.5,190347.0,28.5598,28.5861,28.551,28.5686,190347.0
2017-12-05 12:50:00,32.51,32.51,32.47,32.48,303441.0,28.5774,28.5774,28.5422,28.551,303441.0
2017-12-05 13:00:00,32.49,32.52,32.48,32.51,250365.0,28.5598,28.5861,28.551,28.5774,250365.0
2017-12-05 13:10:00,32.51,32.51,32.47,32.49,182808.0,28.5774,28.5774,28.5422,28.5598,182808.0
2017-12-05 13:20:00,32.49,32.51,32.49,32.5,203610.0,28.5598,28.5774,28.5598,28.5686,203610.0
2017-12-05 13:30:00,32.5,32.53,32.5,32.53,1724295.0,28.5686,28.5949,28.5686,28.5949,1724295.0
2017-12-05 13:40:00,32.53,32.55,32.53,32.54,214926.0,28.5949,28.6125,28.5949,28.6037,214926.0
2017-12-05 13:50:00,32.54,32.57,32.53,32.54,371121.0,28.6037,28.6301,28.5949,28.6037,371121.0
2017-12-05 14:00:00,32.54,32.57,32.54,32.56,236916.0,28.6037,28.6301,28.6037,28.6213,236916.0
2017-12-05 14:10:00,32.56,32.57,32.49,32.5,296493.0,28.6213,28.6301,28.5598,28.5686,296493.0
2017-12-05 14:20:00,32.5,32.53,32.49,32.52,284307.0,28.5686,28.5949,28.5598,28.5861,284307.0
2017-12-05 14:30:00,32.52,32.52,32.47,32.47,362457.0,28.5861,28.5861,28.5422,28.5422,362457.0
2017-12-05 14:40:00,32.47,32.5,32.47,32.49,297675.0,28.5422,28.5686,28.5422,28.5598,297675.0
2017-12-05 14:50:00,32.49,32.52,32.48,32.51,363366.0,28.5598,28.5861,28.551,28.5774,363366.0
2017-12-05 15:00:00,32.51,32.62,32.5,32.59,1263132.0,28.5774,28.674,28.5686,28.6477,1263132.0
2017-12-05 15:10:00,32.59,32.6,32.53,32.55,543666.0,28.6477,28.6565,28.5949,28.6125,543666.0
2017-12-05 15:20:00,32.55,32.57,32.54,32.55,513828.0,28.6125,28.6301,28.6037,28.6125,513828.0
2017-12-05 15:30:00,32.55,32.56,32.53,32.54,680655.0,28.6125,28.6213,28.5949,28.6037,680655.0
2017-12-05 15:40:00,32.54,32.59,32.53,32.59,1055553.0,28.6037,28.6477,28.5949,28.6477,1055553.0
2017-12-05 15:50:00,32.59,32.63,32.58,32.61,2504691.0,28.6477,28.6828,28.6389,28.6653,2504691.0
2017-12-06 09:30:00,32.65,32.71,32.57,32.64,1222215.0,28.7004,28.7532,28.6301,28.6916,1222215.0
2017-12-06 09:40:00,32.65,32.66,32.59,32.63,578997.0,28.7004,28.7092,28.6477,28.6828,578997.0
2017-12-06 09:50:00,32.63,32.66,32.54,32.59,746982.0,28.6828,28.7092,28.6037,28.6477,746982.0
2017-12-06 10:00:00,32.59,32.6,32.53,32.54,403386.0,28.6477,28.6565,28.5949,28.6037,403386.0
2017-12-06 10:10:00,32.54,32.54,32.45,32.45,405675.0,28.6037,28.6037,28.5246,28.5246,405675.0
2017-12-06 10:20:00,32.45,32.53,32.45,32.51,362349.0,28.5246,28.5949,28.5246,28.5774,362349.0
2017-12-06 10:30:00,32.51,32.58,32.49,32.55,395670.0,28.5774,28.6389,28.5598,28.6125,395670.0
2017-12-06 10:40:00,32.55,32.58,32.48,32.52,265074.0,28.6125,28.6389,28.551,28.5861,265074.0
2017-12-06 10:50:00,32.52,32.58,32.52,32.58,255546.0,28.5861,28.6389,28.5861,28.6389,255546.0
2017-12-06 11:00:00,32.57,32.57,32.53,32.56,205743.0,28.6301,28.6301,28.5949,28.6213,205743.0
2017-12-06 11:10:00,32.56,32.57,32.51,32.53,378012.0,28.6213,28.6301,28.5774,28.5949,378012.0
2017-12-06 11:20:00,32.53,32.54,32.48,32.48,275595.0,28.5949,28.6037,28.551,28.551,275595.0
2017-12-06 11:30:00,32.49,32.49,32.44,32.47,291360.0,28.5598,28.5598,28.5158,28.5422,291360.0
2017-12-06 11:40:00,32.47,32.52,32.46,32.51,251526.0,28.5422,28.5861,28.5334,28.5774,251526.0
2017-12-06 11:50:00,32.51,32.54,32.47,32.47,264645.0,28.5774,28.6037,28.5422,28.5422,264645.0
2017-12-06 12:00:00,32.48,32.5,32.45,32.5,191790.0,28.551,28.5686,28.5246,28.5686,191790.0
2017-12-06 12:10:00,32.49,32.52,32.48,32.5,177423.0,28.5598,28.5861,28.551,28.5686,177423.0
2017-12-06 12:20:00,32.49,32.52,32.48,32.48,190383.0,28.5598,28.5861,28.551,28.551,190383.0
2017-12-06 12:30:00,32.48,32.49,32.47,32.47,161985.0,28.551,28.5598,28.5422,28.5422,161985.0
2017-12-06 12:40:00,32.47,32.51,32.47,32.51,149964.0,28.5422,28.5774,28.5422,28.5774,149964.0
2017-12-06 12:50:00,32.5,32.54,32.5,32.54,169923.0,28.5686,28.6037,28.5686,28.6037,169923.0
2017-12-06 13:00:00,32.53,32.55,32.52,32.52,117603.0,28.5949,28.6125,28.5861,28.5861,117603.0
2017-12-06 13:10:00,32.53,32.54,32.52,32.53,110313.0,28.5949,28.6037,28.5861,28.5949,110313.0
2017-12-06 13:20:00,32.53,32.54,32.52,32.53,138957.0,28.5949,28.6037,28.5861,28.5949,138957.0
2017-12-06 13:30:00,32.53,32.55,32.53,32.53,169629.0,28.5949,28.6125,28.5949,28.5949,169629.0
2017-12-06 13:40:00,32.54,32.54,32.5,32.51,160803.0,28.6037,28.6037,28.5686,28.5774,160803.0
2017-12-06 13:50:00,32.51,32.54,32.51,32.52,268491.0,28.5774,28.6037,28.5774,28.5861,268491.0
2017-12-06 14:00:00,32.52,32.53,32.49,32.49,274206.0,28.5861,28.5949,28.5598,28.5598,274206.0
2017-12-06 14:10:00,32.49,32.5,32.46,32.47,226554.0,28.5598,28.5686,28.5334,28.5422,226554.0
2017-12-06 14:20:00,32.47,32.48,32.46,32.46,261123.0,28.5422,28.551,28.5334,28.5334,261123.0
2017-12-06 14:30:00,32.46,32.47,32.43,32.46,335184.0,28.5334,28.5422,28.507,28.5334,335184.0
2017-12-06 14:40:00,32.46,32.47,32.45,32.45,315843.0,28.5334,28.5422,28.5246,28.5246,315843.0
2017-12-06 14:50:00,32.45,32.46,32.44,32.46,265137.0,28.5246,28.5334,28.5158,28.5334,265137.0
2017-12-06 15:00:00,32.45,32.47,32.45,32.46,272592.0,28.5246,28.5422,28.5246,28.5334,272592.0
2017-12-06 15:10:00,32.46,32.47,32.45,32.47,219702.0,28.5334,28.5422,28.5246,28.5422,219702.0
2017-12-06 15:20:00,32.47,32.48,32.46,32.47,229608.0,28.5422,28.551,28.5334,28.5422,229608.0
2017-12-06 15:30:00,32.48,32.48,32.46,32.47,379509.0,28.551,28.551,28.5334,28.5422,379509.0
2017-12-06 15:40:00,32.47,32.48,32.44,32.46,719877.0,28.5422,28.551,28.5158,28.5334,719877.0
2017-12-06 15:50:00,32.46,32.47,32.41,32.43,1662000.0,28.5334,28.5422,28.4894,28.507,1662000.0
2017-12-07 09:30:00,32.35,32.43,32.3,32.36,1517169.0,28.5866,28.6573,28.5424,28.5954,1517169.0
2017-12-07 09:40:00,32.36,32.39,32.34,32.36,407298.0,28.5954,28.6219,28.5777,28.5954,407298.0
2017-12-07 09:50:00,32.36,32.41,32.35,32.4,838308.0,28.5954,28.6396,28.5866,28.6307,838308.0
2017-12-07 10:00:00,32.4,32.43,32.4,32.42,628089.0,28.6307,28.6573,28.6307,28.6484,628089.0
2017-12-07 10:10:00,32.42,32.44,32.39,32.43,462525.0,28.6484,28.6661,28.6219,28.6573,462525.0
2017-12-07 10:20:00,32.43,32.53,32.43,32.45,658899.0,28.6573,28.7456,28.6573,28.6749,658899.0
2017-12-07 10:30:00,32.45,32.46,32.41,32.42,429645.0,28.6749,28.6838,28.6396,28.6484,429645.0
2017-12-07 10:40:00,32.42,32.44,32.39,32.42,310284.0,28.6484,28.6661,28.6219,28.6484,310284.0
2017-12-07 10:50:00,32.42,32.44,32.39,32.42,244449.0,28.6484,28.6661,28.6219,28.6484,244449.0
2017-12-07 11:00:00,32.41,32.46,32.41,32.44,296472.0,28.6396,28.6838,28.6396,28.6661,296472.0
2017-12-07 11:10:00,32.44,32.44,32.4,32.4,193932.0,28.6661,28.6661,28.6307,28.6307,193932.0
2017-12-07 11:20:00,32.4,32.43,32.39,32.43,238419.0,28.6307,28.6573,28.6219,28.6573,238419.0
2017-12-07 11:30:00,32.43,32.48,32.42,32.43,273057.0,28.6573,28.7014,28.6484,28.6573,273057.0
2017-12-07 11:40:00,32.42,32.44,32.41,32.43,218490.0,28.6484,28.6661,28.6396,28.6573,218490.0
2017-12-07 11:50:00,32.43,32.44,32.41,32.44,290208.0,28.6573,28.6661,28.6396,28.6661,290208.0
2017-12-07 12:00:00,32.44,32.45,32.42,32.42,250338.0,28.6661,28.6749,28.6484,28.6484,250338.0
2017-12-07 12:10:00,32.42,32.42,32.4,32.41,209541.0,28.6484,28.6484,28.6307,28.6396,209541.0
2017-12-07 12:20:00,32.41,32.41,32.37,32.38,218376.0,28.6396,28.6396,28.6042,28.6131,218376.0
2017-12-07 12:30:00,32.38,32.39,32.34,32.34,332184.0,28.6131,28.6219,28.5777,28.5777,332184.0
2017-12-07 12:40:00,32.34,32.37,32.32,32.36,212001.0,28.5777,28.6042,28.5601,28.5954,212001.0
2017-12-07 12:50:00,32.36,32.38,32.35,32.37,206097.0,28.5954,28.6131,28.5866,28.6042,206097.0
2017-12-07 13:00:00,32.37,32.38,32.34,32.37,264438.0,28.6042,28.6131,28.5777,28.6042,264438.0
2017-12-07 13:10:00,32.37,32.38,32.34,32.34,173871.0,28.6042,28.6131,28.5777,28.5777,173871.0
2017-12-07 13:20:00,32.34,32.34,32.3,32.32,308838.0,28.5777,28.5777,28.5424,28.5601,308838.0
2017-12-07 13:30:00,32.32,32.35,32.32,32.34,160641.0,28.5601,28.5866,28.5601,28.5777,160641.0
2017-12-07 13:40:00,32.34,32.35,32.31,32.35,197550.0,28.5777,28.5866,28.5512,28.5866,197550.0
2017-12-07 13:50:00,32.35,32.35,32.3,32.32,237252.0,28.5866,28.5866,28.5424,28.5601,237252.0
2017-12-07 14:00:00,32.33,32.33,32.29,32.31,241233.0,28.5689,28.5689,28.5335,28.5512,241233.0
2017-12-07 14:10:00,32.31,32.32,32.28,32.29,262557.0,28.5512,28.5601,28.5247,28.5335,262557.0
2017-12-07 14:20:00,32.29,32.29,32.27,32.28,213543.0,28.5335,28.5335,28.5159,28.5247,213543.0
2017-12-07 14:30:00,32.28,32.33,32.28,32.31,324951.0,28.5247,28.5689,28.5247,28.5512,324951.0
2017-12-07 14:40:00,32.31,32.31,32.27,32.29,285093.0,28.5512,28.5512,28.5159,28.5335,285093.0
2017-12-07 14:50:00,32.29,32.3,32.28,32.29,194562.0,28.5335,28.5424,28.5247,28.5335,194562.0
2017-12-07 15:00:00,32.3,32.3,32.24,32.24,434013.0,28.5424,28.5424,28.4894,28.4894,434013.0
2017-12-07 15:10:00,32.24,32.26,32.22,32.26,359376.0,28.4894,28.507,28.4717,28.507,359376.0
2017-12-07 15:20:00,32.26,32.29,32.25,32.28,350118.0,28.507,28.5335,28.4982,28.5247,350118.0
2017-12-07 15:30:00,32.29,32.32,32.28,32.29,516006.0,28.5335,28.5601,28.5247,28.5335,516006.0
2017-12-07 15:40:00,32.3,32.3,32.27,32.27,479301.0,28.5424,28.5424,28.5159,28.5159,479301.0
2017-12-07 15:50:00,32.27,32.27,32.24,32.27,1407198.0,28.5159,28.5159,28.4894,28.5159,1407198.0
2017-12-08 09:30:00,32.22,32.23,32.08,32.16,1091037.0,28.4717,28.4805,28.348,28.4187,1091037.0
2017-12-08 09:40:00,32.16,32.19,32.12,32.19,491004.0,28.4187,28.4452,28.3833,28.4452,491004.0
2017-12-08 09:50:00,32.19,32.22,32.15,32.2,608472.0,28.4452,28.4717,28.4098,28.454,608472.0
2017-12-08 10:00:00,32.2,32.22,32.12,32.14,343989.0,28.454,28.4717,28.3833,28.401,343989.0
2017-12-08 10:10:00,32.13,32.14,32.07,32.1,450114.0,28.3922,28.401,28.3391,28.3656,450114.0
2017-12-08 10:20:00,32.09,32.17,32.08,32.15,362616.0,28.3568,28.4275,28.348,28.4098,362616.0
2017-12-08 10:30:00,32.14,32.17,32.12,32.17,234645.0,28.401,28.4275,28.3833,28.4275,234645.0
2017-12-08 10:40:00,32.17,32.17,32.12,32.13,255630.0,28.4275,28.4275,28.3833,28.3922,255630.0
2017-12-08 10:50:00,32.13,32.13,32.1,32.12,238644.0,28.3922,28.3922,28.3656,28.3833,238644.0
2017-12-08 11:00:00,32.13,32.14,32.08,32.1,339261.0,28.3922,28.401,28.348,28.3656,339261.0
2017-12-08 11:10:00,32.1,32.11,32.08,32.11,244458.0,28.3656,28.3745,28.348,28.3745,244458.0
2017-12-08 11:20:00,32.11,32.12,32.09,32.1,356904.0,28.3745,28.3833,28.3568,28.3656,356904.0
2017-12-08 11:30:00,32.1,32.13,32.09,32.1,323151.0,28.3656,28.3922,28.3568,28.3656,323151.0
2017-12-08 11:40:00,32.1,32.11,32.04,32.09,418530.0,28.3656,28.3745,28.3126,28.3568,418530.0
2017-12-08 11:50:00,32.09,32.11,32.07,32.07,341304.0,28.3568,28.3745,28.3391,28.3391,341304.0
2017-12-08 12:00:00,32.07,32.11,32.05,32.11,318186.0,28.3391,28.3745,28.3215,28.3745,318186.0
2017-12-08 12:10:00,32.11,32.11,32.06,32.08,240252.0,28.3745,28.3745,28.3303,28.348,240252.0
2017-12-08 12:20:00,32.08,32.11,32.07,32.09,244164.0,28.348,28.3745,28.3391,28.3568,244164.0
2017-12-08 12:30:00,32.09,32.1,32.08,32.1,165156.0,28.3568,28.3656,28.348,28.3656,165156.0
2017-12-08 12:40:00,32.1,32.12,32.09,32.11,321096.0,28.3656,28.3833,28.3568,28.3745,321096.0
2017-12-08 12:50:00,32.11,32.15,32.11,32.12,568548.0,28.3745,28.4098,28.3745,28.3833,568548.0
2017-12-08 13:00:00,32.12,32.15,32.11,32.13,378807.0,28.3833,28.4098,28.3745,28.3922,378807.0
2017-12-08 13:10:00,32.13,32.15,32.11,32.11,231642.0,28.3922,28.4098,28.3745,28.3745,231642.0
2017-12-08 13:20:00,32.11,32.13,32.09,32.12,299589.0,28.3745,28.3922,28.3568,28.3833,299589.0
2017-12-08 13:30:00,32.12,32.13,32.09,32.1,174480.0,28.3833,28.3922,28.3568,28.3656,174480.0
2017-12-08 13:40:00,32.1,32.11,32.08,32.09,254664.0,28.3656,28.3745,28.348,28.3568,254664.0
2017-12-08 13:50:00,32.09,32.1,32.06,32.09,264867.0,28.3568,28.3656,28.3303,28.3568,264867.0
2017-12-08 14:00:00,32.09,32.1,32.07,32.09,219987.0,28.3568,28.3656,28.3391,28.3568,219987.0
2017-12-08 14:10:00,32.09,32.09,32.05,32.06,270522.0,28.3568,28.3568,28.3215,28.3303,270522.0
2017-12-08 14:20:00,32.06,32.09,32.06,32.07,241875.0,28.3303,28.3568,28.3303,28.3391,241875.0
2017-12-08 14:30:00,32.07,32.1,32.07,32.1,222351.0,28.3391,28.3656,28.3391,28.3656,222351.0
2017-12-08 14:40:00,32.1,32.11,32.09,32.09,280998.0,28.3656,28.3745,28.3568,28.3568,280998.0
2017-12-08 14:50:00,32.09,32.09,32.07,32.07,242142.0,28.3568,28.3568,28.3391,28.3391,242142.0
2017-12-08 15:00:00,32.07,32.1,32.07,32.09,218583.0,28.3391,28.3656,28.3391,28.3568,218583.0
2017-12-08 15:10:00,32.09,32.1,32.05,32.07,323601.0,28.3568,28.3656,28.3215,28.3391,323601.0
2017-12-08 15:20:00,32.07,32.08,32.06,32.07,240987.0,28.3391,28.348,28.3303,28.3391,240987.0
2017-12-08 15:30:00,32.08,32.1,32.07,32.09,276705.0,28.348,28.3656,28.3391,28.3568,276705.0
2017-12-08 15:40:00,32.09,32.15,32.09,32.14,507111.0,28.3568,28.4098,28.3568,28.401,507111.0
2017-12-08 15:50:00,32.14,32.19,32.14,32.18,1198323.0,28.401,28.4452,28.401,28.4363,1198323.0
2017-12-11 09:30:00,32.15,32.28,32.1,32.26,851127.0,28.4098,28.5247,28.3656,28.507,851127.0
2017-12-11 09:40:00,32.26,32.4,32.26,32.34,813141.0,28.507,28.6307,28.507,28.5777,813141.0
2017-12-11 09:50:00,32.35,32.41,32.33,32.4,487233.0,28.5866,28.6396,28.5689,28.6307,487233.0
2017-12-11 10:00:00,32.41,32.42,32.33,32.34,520056.0,28.6396,28.6484,28.5689,28.5777,520056.0
2017-12-11 10:10:00,32.34,32.36,32.29,32.33,420414.0,28.5777,28.5954,28.5335,28.5689,420414.0
2017-12-11 10:20:00,32.33,32.35,32.32,32.33,365220.0,28.5689,28.5866,28.5601,28.5689,365220.0
2017-12-11 10:30:00,32.33,32.39,32.33,32.39,355485.0,28.5689,28.6219,28.5689,28.6219,355485.0
2017-12-11 10:40:00,32.39,32.39,32.33,32.33,228864.0,28.6219,28.6219,28.5689,28.5689,228864.0
2017-12-11 10:50:00,32.34,32.36,32.32,32.35,294942.0,28.5777,28.5954,28.5601,28.5866,294942.0
2017-12-11 11:00:00,32.35,32.38,32.34,32.37,338733.0,28.5866,28.6131,28.5777,28.6042,338733.0
2017-12-11 11:10:00,32.37,32.4,32.35,32.38,416637.0,28.6042,28.6307,28.5866,28.6131,416637.0
2017-12-11 11:20:00,32.38,32.39,32.29,32.3,336930.0,28.6131,28.6219,28.5335,28.5424,336930.0
2017-12-11 11:30:00,32.3,32.35,32.3,32.32,275541.0,28.5424,28.5866,28.5424,28.5601,275541.0
2017-12-11 11:40:00,32.32,32.33,32.26,32.27,206499.0,28.5601,28.5689,28.507,28.5159,206499.0
2017-12-11 11:50:00,32.26,32.29,32.23,32.26,241371.0,28.507,28.5335,28.4805,28.507,241371.0
2017-12-11 12:00:00,32.25,32.28,32.25,32.27,215214.0,28.4982,28.5247,28.4982,28.5159,215214.0
2017-12-11 12:10:00,32.27,32.28,32.26,32.28,252003.0,28.5159,28.5247,28.507,28.5247,252003.0
2017-12-11 12:20:00,32.28,32.33,32.28,32.33,206505.0,28.5247,28.5689,28.5247,28.5689,206505.0
2017-12-11 12:30:00,32.33,32.37,32.32,32.35,170934.0,28.5689,28.6042,28.5601,28.5866,170934.0
2017-12-11 12:40:00,32.34,32.36,32.3,32.3,232791.0,28.5777,28.5954,28.5424,28.5424,232791.0
2017-12-11 12:50:00,32.3,32.33,32.3,32.33,201498.0,28.5424,28.5689,28.5424,28.5689,201498.0
2017-12-11 13:00:00,32.33,32.38,32.32,32.38,339276.0,28.5689,28.6131,28.5601,28.6131,339276.0
2017-12-11 13:10:00,32.38,32.38,32.32,32.33,209142.0,28.6131,28.6131,28.5601,28.5689,209142.0
2017-12-11 13:20:00,32.33,32.34,32.32,32.34,150504.0,28.5689,28.5777,28.5601,28.5777,150504.0
2017-12-11 13:30:00,32.34,32.35,32.33,32.33,131679.0,28.5777,28.5866,28.5689,28.5689,131679.0
2017-12-11 13:40:00,32.34,32.35,32.31,32.34,201381.0,28.5777,28.5866,28.5512,28.5777,201381.0
2017-12-11 13:50:00,32.35,32.37,32.34,32.34,275802.0,28.5866,28.6042,28.5777,28.5777,275802.0
2017-12-11 14:00:00,32.34,32.34,32.31,32.32,247467.0,28.5777,28.5777,28.5512,28.5601,247467.0
2017-12-11 14:10:00,32.32,32.34,32.31,32.33,229629.0,28.5601,28.5777,28.5512,28.5689,229629.0
2017-12-11 14:20:00,32.33,32.33,32.32,32.32,284040.0,28.5689,28.5689,28.5601,28.5601,284040.0
2017-12-11 14:30:00,32.32,32.35,32.31,32.35,782928.0,28.5601,28.5866,28.5512,28.5866,782928.0
2017-12-11 14:40:00,32.35,32.36,32.33,32.35,752928.0,28.5866,28.5954,28.5689,28.5866,752928.0
2017-12-11 14:50:00,32.34,32.35,32.32,32.35,323415.0,28.5777,28.5866,28.5601,28.5866,323415.0
2017-12-11 15:00:00,32.35,32.35,32.33,32.33,565233.0,28.5866,28.5866,28.5689,28.5689,565233.0
2017-12-11 15:10:00,32.33,32.35,32.32,32.33,448707.0,28.5689,28.5866,28.5601,28.5689,448707.0
2017-12-11 15:20:00,32.33,32.35,32.33,32.34,386862.0,28.5689,28.5866,28.5689,28.5777,386862.0
2017-12-11 15:30:00,32.34,32.35,32.32,32.33,631605.0,28.5777,28.5866,28.5601,28.5689,631605.0
2017-12-11 15:40:00,32.32,32.34,32.32,32.34,656298.0,28.5601,28.5777,28.5601,28.5777,656298.0
2017-12-11 15:50:00,32.34,32.34,32.31,32.32,1749282.0,28.5777,28.5777,28.5512,28.5601,1749282.0
2017-12-12 09:30:00,32.28,32.41,32.25,32.39,697119.0,28.5247,28.6396,28.4982,28.6219,697119.0
2017-12-12 09:40:00,32.4,32.41,32.24,32.26,375816.0,28.6307,28.6396,28.4894,28.507,375816.0
2017-12-12 09:50:00,32.26,32.33,32.23,32.32,435390.0,28.507,28.5689,28.4805,28.5601,435390.0
2017-12-12 10:00:00,32.32,32.34,32.31,32.33,309972.0,28.5601,28.5777,28.5512,28.5689,309972.0
2017-12-12 10:10:00,32.33,32.35,32.29,32.32,282042.0,28.5689,28.5866,28.5335,28.5601,282042.0
2017-12-12 10:20:00,32.32,32.33,32.27,32.3,248625.0,28.5601,28.5689,28.5159,28.5424,248625.0
2017-12-12 10:30:00,32.3,32.34,32.28,32.33,290352.0,28.5424,28.5777,28.5247,28.5689,290352.0
2017-12-12 10:40:00,32.33,32.35,32.23,32.25,350010.0,28.5689,28.5866,28.4805,28.4982,350010.0
2017-12-12 10:50:00,32.25,32.31,32.24,32.29,249381.0,28.4982,28.5512,28.4894,28.5335,249381.0
2017-12-12 11:00:00,32.29,32.29,32.25,32.26,293493.0,28.5335,28.5335,28.4982,28.507,293493.0
2017-12-12 11:10:00,32.26,32.3,32.24,32.3,282189.0,28.507,28.5424,28.4894,28.5424,282189.0
2017-12-12 11:20:00,32.3,32.33,32.29,32.31,361755.0,28.5424,28.5689,28.5335,28.5512,361755.0
2017-12-12 11:30:00,32.31,32.32,32.28,32.31,365271.0,28.5512,28.5601,28.5247,28.5512,365271.0
2017-12-12 11:40:00,32.31,32.32,32.29,32.32,222573.0,28.5512,28.5601,28.5335,28.5601,222573.0
2017-12-12 11:50:00,32.32,32.35,32.31,32.31,355269.0,28.5601,28.5866,28.5512,28.5512,355269.0
2017-12-12 12:00:00,32.31,32.35,32.29,32.33,319632.0,28.5512,28.5866,28.5335,28.5689,319632.0
2017-12-12 12:10:00,32.33,32.35,32.31,32.31,369423.0,28.5689,28.5866,28.5512,28.5512,369423.0
2017-12-12 12:20:00,32.31,32.32,32.29,32.31,274713.0,28.5512,28.5601,28.5335,28.5512,274713.0
2017-12-12 12:30:00,32.31,32.33,32.3,32.33,320205.0,28.5512,28.5689,28.5424,28.5689,320205.0
2017-12-12 12:40:00,32.33,32.34,32.31,32.34,224826.0,28.5689,28.5777,28.5512,28.5777,224826.0
2017-12-12 12:50:00,32.33,32.34,32.32,32.33,233166.0,28.5689,28.5777,28.5601,28.5689,233166.0
2017-12-12 13:00:00,32.34,32.35,32.32,32.33,263127.0,28.5777,28.5866,28.5601,28.5689,263127.0
2017-12-12 13:10:00,32.34,32.36,32.33,32.33,863256.0,28.5777,28.5954,28.5689,28.5689,863256.0
2017-12-12 13:20:00,32.33,32.34,32.31,32.32,190743.0,28.5689,28.5777,28.5512,28.5601,190743.0
2017-12-12 13:30:00,32.32,32.33,32.3,32.32,190881.0,28.5601,28.5689,28.5424,28.5601,190881.0
2017-12-12 13:40:00,32.32,32.33,32.31,32.32,151473.0,28.5601,28.5689,28.5512,28.5601,151473.0
2017-12-12 13:50:00,32.33,32.33,32.31,32.31,200631.0,28.5689,28.5689,28.5512,28.5512,200631.0
2017-12-12 14:00:00,32.31,32.33,32.29,32.32,248352.0,28.5512,28.5689,28.5335,28.5601,248352.0
2017-12-12 14:10:00,32.32,32.35,32.31,32.34,370428.0,28.5601,28.5866,28.5512,28.5777,370428.0
2017-12-12 14:20:00,32.34,32.35,32.33,32.34,356520.0,28.5777,28.5866,28.5689,28.5777,356520.0
2017-12-12 14:30:00,32.34,32.34,32.32,32.33,262962.0,28.5777,28.5777,28.5601,28.5689,262962.0
2017-12-12 14:40:00,32.32,32.33,32.32,32.33,199155.0,28.5601,28.5689,28.5601,28.5689,199155.0
2017-12-12 14:50:00,32.33,32.33,32.29,32.29,325722.0,28.5689,28.5689,28.5335,28.5335,325722.0
2017-12-12 15:00:00,32.29,32.31,32.24,32.25,444411.0,28.5335,28.5512,28.4894,28.4982,444411.0
2017-12-12 15:10:00,32.25,32.27,32.21,32.25,319179.0,28.4982,28.5159,28.4628,28.4982,319179.0
2017-12-12 15:20:00,32.26,32.27,32.24,32.26,331374.0,28.507,28.5159,28.4894,28.507,331374.0
2017-12-12 15:30:00,32.26,32.28,32.24,32.24,395067.0,28.507,28.5247,28.4894,28.4894,395067.0
2017-12-12 15:40:00,32.24,32.27,32.23,32.24,648432.0,28.4894,28.5159,28.4805,28.4894,648432.0
2017-12-12 15:50:00,32.24,32.26,32.2,32.23,1701537.0,28.4894,28.507,28.454,28.4805,1701537.0
2017-12-13 09:30:00,32.22,32.29,32.18,32.27,683979.0,28.4717,28.5335,28.4363,28.5159,683979.0
2017-12-13 09:40:00,32.27,32.34,32.26,32.33,595278.0,28.5159,28.5777,28.507,28.5689,595278.0
2017-12-13 09:50:00,32.32,32.33,32.28,32.32,355341.0,28.5601,28.5689,28.5247,28.5601,355341.0
2017-12-13 10:00:00,32.32,32.34,32.31,32.33,423642.0,28.5601,28.5777,28.5512,28.5689,423642.0
2017-12-13 10:10:00,32.33,32.38,32.32,32.38,923607.0,28.5689,28.6131,28.5601,28.6131,923607.0
2017-12-13 10:20:00,32.38,32.47,32.37,32.46,783705.0,28.6131,28.6926,28.6042,28.6838,783705.0
2017-12-13 10:30:00,32.46,32.55,32.46,32.53,1107339.0,28.6838,28.7633,28.6838,28.7456,1107339.0
2017-12-13 10:40:00,32.53,32.59,32.52,32.54,988437.0,28.7456,28.7986,28.7368,28.7545,988437.0
2017-12-13 10:50:00,32.54,32.64,32.54,32.55,376635.0,28.7545,28.8428,28.7545,28.7633,376635.0
2017-12-13 11:00:00,32.55,32.63,32.44,32.61,1419567.0,28.7633,28.834,28.6661,28.8163,1419567.0
2017-12-13 11:10:00,32.61,32.62,32.56,32.59,416883.0,28.8163,28.8251,28.7721,28.7986,416883.0
2017-12-13 11:20:00,32.59,32.6,32.47,32.48,270318.0,28.7986,28.8075,28.6926,28.7014,270318.0
2017-12-13 11:30:00,32.48,32.53,32.47,32.51,296949.0,28.7014,28.7456,28.6926,28.7279,296949.0
2017-12-13 11:40:00,32.5,32.54,32.48,32.54,426546.0,28.7191,28.7545,28.7014,28.7545,426546.0
2017-12-13 11:50:00,32.54,32.58,32.53,32.56,316221.0,28.7545,28.7898,28.7456,28.7721,316221.0
2017-12-13 12:00:00,32.56,32.58,32.51,32.52,241845.0,28.7721,28.7898,28.7279,28.7368,241845.0
2017-12-13 12:10:00,32.52,32.55,32.48,32.51,232716.0,28.7368,28.7633,28.7014,28.7279,232716.0
2017-12-13 12:20:00,32.51,32.54,32.51,32.52,144504.0,28.7279,28.7545,28.7279,28.7368,144504.0
2017-12-13 12:30:00,32.52,32.53,32.5,32.5,173010.0,28.7368,28.7456,28.7191,28.7191,173010.0
2017-12-13 12:40:00,32.5,32.51,32.45,32.47,216303.0,28.7191,28.7279,28.6749,28.6926,216303.0
2017-12-13 12:50:00,32.47,32.54,32.46,32.52,362619.0,28.6926,28.7545,28.6838,28.7368,362619.0
2017-12-13 13:00:00,32.53,32.55,32.51,32.51,180411.0,28.7456,28.7633,28.7279,28.7279,180411.0
2017-12-13 13:10:00,32.51,32.52,32.48,32.52,114303.0,28.7279,28.7368,28.7014,28.7368,114303.0
2017-12-13 13:20:00,32.52,32.52,32.47,32.48,241977.0,28.7368,28.7368,28.6926,28.7014,241977.0
2017-12-13 13:30:00,32.47,32.49,32.46,32.49,269010.0,28.6926,28.7103,28.6838,28.7103,269010.0
2017-12-13 13:40:00,32.49,32.52,32.49,32.52,113955.0,28.7103,28.7368,28.7103,28.7368,113955.0
2017-12-13 13:50:00,32.52,32.58,32.51,32.58,236970.0,28.7368,28.7898,28.7279,28.7898,236970.0
2017-12-13 14:00:00,32.58,32.63,32.56,32.6,326769.0,28.7898,28.834,28.7721,28.8075,326769.0
2017-12-13 14:10:00,32.59,32.6,32.57,32.59,216039.0,28.7986,28.8075,28.781,28.7986,216039.0
2017-12-13 14:20:00,32.59,32.6,32.56,32.6,236973.0,28.7986,28.8075,28.7721,28.8075,236973.0
2017-12-13 14:30:00,32.6,32.6,32.55,32.57,180144.0,28.8075,28.8075,28.7633,28.781,180144.0
2017-12-13 14:40:00,32.57,32.59,32.57,32.59,280620.0,28.781,28.7986,28.781,28.7986,280620.0
2017-12-13 14:50:00,32.59,32.61,32.58,32.59,250683.0,28.7986,28.8163,28.7898,28.7986,250683.0
2017-12-13 15:00:00,32.58,32.61,32.58,32.58,339258.0,28.7898,28.8163,28.7898,28.7898,339258.0
2017-12-13 15:10:00,32.58,32.62,32.58,32.6,253680.0,28.7898,28.8251,28.7898,28.8075,253680.0
2017-12-13 15:20:00,32.6,32.62,32.57,32.58,263073.0,28.8075,28.8251,28.781,28.7898,263073.0
2017-12-13 15:30:00,32.58,32.6,32.57,32.6,343422.0,28.7898,28.8075,28.781,28.8075,343422.0
2017-12-13 15:40:00,32.6,32.63,32.59,32.63,848571.0,28.8075,28.834,28.7986,28.834,848571.0
2017-12-13 15:50:00,32.63,32.64,32.59,32.6,2285460.0,28.834,28.8428,28.7986,28.8075,2285460.0
2017-12-14 09:30:00,32.67,32.85,32.67,32.8,1447305.0,28.8693,29.0284,28.8693,28.9842,1447305.0
2017-12-14 09:40:00,32.8,32.86,32.7,32.71,758643.0,28.9842,29.0372,28.8958,28.9047,758643.0
2017-12-14 09:50:00,32.72,32.75,32.64,32.75,1040010.0,28.9135,28.94,28.8428,28.94,1040010.0
2017-12-14 10:00:00,32.75,32.84,32.72,32.78,1821978.0,28.94,29.0196,28.9135,28.9665,1821978.0
2017-12-14 10:10:00,32.78,32.78,32.66,32.72,604461.0,28.9665,28.9665,28.8605,28.9135,604461.0
2017-12-14 10:20:00,32.72,32.74,32.71,32.71,372081.0,28.9135,28.9312,28.9047,28.9047,372081.0
2017-12-14 10:30:00,32.72,32.74,32.7,32.71,236505.0,28.9135,28.9312,28.8958,28.9047,236505.0
2017-12-14 10:40:00,32.71,32.75,32.71,32.72,637773.0,28.9047,28.94,28.9047,28.9135,637773.0
2017-12-14 10:50:00,32.72,32.73,32.62,32.62,401046.0,28.9135,28.9224,28.8251,28.8251,401046.0
2017-12-14 11:00:00,32.62,32.65,32.56,32.57,375165.0,28.8251,28.8517,28.7721,28.781,375165.0
2017-12-14 11:10:00,32.58,32.58,32.5,32.57,323034.0,28.7898,28.7898,28.7191,28.781,323034.0
2017-12-14 11:20:00,32.57,32.58,32.49,32.51,294435.0,28.781,28.7898,28.7103,28.7279,294435.0
2017-12-14 11:30:00,32.51,32.58,32.51,32.57,341481.0,28.7279,28.7898,28.7279,28.781,341481.0
2017-12-14 11:40:00,32.57,32.59,32.55,32.57,185709.0,28.781,28.7986,28.7633,28.781,185709.0
2017-12-14 11:50:00,32.57,32.59,32.54,32.56,213048.0,28.781,28.7986,28.7545,28.7721,213048.0
2017-12-14 12:00:00,32.56,32.56,32.47,32.48,384606.0,28.7721,28.7721,28.6926,28.7014,384606.0
2017-12-14 12:10:00,32.48,32.52,32.46,32.51,306057.0,28.7014,28.7368,28.6838,28.7279,306057.0
2017-12-14 12:20:00,32.52,32.56,32.49,32.52,504111.0,28.7368,28.7721,28.7103,28.7368,504111.0
2017-12-14 12:30:00,32.51,32.54,32.49,32.52,358422.0,28.7279,28.7545,28.7103,28.7368,358422.0
2017-12-14 12:40:00,32.52,32.56,32.48,32.53,931305.0,28.7368,28.7721,28.7014,28.7456,931305.0
2017-12-14 12:50:00,32.53,32.53,32.49,32.51,440340.0,28.7456,28.7456,28.7103,28.7279,440340.0
2017-12-14 13:00:00,32.51,32.54,32.5,32.52,216906.0,28.7279,28.7545,28.7191,28.7368,216906.0
2017-12-14 13:10:00,32.52,32.53,32.48,32.51,296391.0,28.7368,28.7456,28.7014,28.7279,296391.0
2017-12-14 13:20:00,32.51,32.52,32.5,32.51,215100.0,28.7279,28.7368,28.7191,28.7279,215100.0
2017-12-14 13:30:00,32.51,32.52,32.49,32.51,212817.0,28.7279,28.7368,28.7103,28.7279,212817.0
2017-12-14 13:40:00,32.51,32.52,32.49,32.52,361014.0,28.7279,28.7368,28.7103,28.7368,361014.0
2017-12-14 13:50:00,32.51,32.52,32.48,32.51,272235.0,28.7279,28.7368,28.7014,28.7279,272235.0
2017-12-14 14:00:00,32.51,32.52,32.49,32.5,307200.0,28.7279,28.7368,28.7103,28.7191,307200.0
2017-12-14 14:10:00,32.5,32.51,32.48,32.49,253194.0,28.7191,28.7279,28.7014,28.7103,253194.0
2017-12-14 14:20:00,32.49,32.49,32.41,32.42,401832.0,28.7103,28.7103,28.6396,28.6484,401832.0
2017-12-14 14:30:00,32.42,32.46,32.39,32.4,301578.0,28.6484,28.6838,28.6219,28.6307,301578.0
2017-12-14 14:40:00,32.4,32.41,32.38,32.4,265674.0,28.6307,28.6396,28.6131,28.6307,265674.0
2017-12-14 14:50:00,32.4,32.48,32.4,32.44,446172.0,28.6307,28.7014,28.6307,28.6661,446172.0
2017-12-14 15:00:00,32.44,32.46,32.41,32.43,299580.0,28.6661,28.6838,28.6396,28.6573,299580.0
2017-12-14 15:10:00,32.43,32.44,32.38,32.38,289905.0,28.6573,28.6661,28.6131,28.6131,289905.0
2017-12-14 15:20:00,32.38,32.42,32.37,32.42,285711.0,28.6131,28.6484,28.6042,28.6484,285711.0
2017-12-14 15:30:00,32.42,32.48,32.41,32.48,396750.0,28.6484,28.7014,28.6396,28.7014,396750.0
2017-12-14 15:40:00,32.47,32.51,32.43,32.43,680289.0,28.6926,28.7279,28.6573,28.6573,680289.0
2017-12-14 15:50:00,32.43,32.43,32.37,32.38,1621434.0,28.6573,28.6573,28.6042,28.6131,1621434.0
2017-12-15 09:30:00,32.57,32.83,32.57,32.7,8336991.0,28.781,29.0107,28.781,28.8958,8336991.0
2017-12-15 09:40:00,32.7,32.75,32.63,32.72,741738.0,28.8958,28.94,28.834,28.9135,741738.0
2017-12-15 09:50:00,32.72,32.81,32.68,32.73,874806.0,28.9135,28.993,28.8782,28.9224,874806.0
2017-12-15 10:00:00,32.72,32.73,32.59,32.63,492063.0,28.9135,28.9224,28.7986,28.834,492063.0
2017-12-15 10:10:00,32.63,32.71,32.63,32.7,311850.0,28.834,28.9047,28.834,28.8958,311850.0
2017-12-15 10:20:00,32.7,32.74,32.65,32.65,396336.0,28.8958,28.9312,28.8517,28.8517,396336.0
2017-12-15 10:30:00,32.66,32.68,32.56,32.58,485235.0,28.8605,28.8782,28.7721,28.7898,485235.0
2017-12-15 10:40:00,32.59,32.61,32.57,32.58,302193.0,28.7986,28.8163,28.781,28.7898,302193.0
2017-12-15 10:50:00,32.58,32.6,32.55,32.6,287283.0,28.7898,28.8075,28.7633,28.8075,287283.0
2017-12-15 11:00:00,32.6,32.65,32.6,32.62,424233.0,28.8075,28.8517,28.8075,28.8251,424233.0
2017-12-15 11:10:00,32.62,32.63,32.6,32.6,310080.0,28.8251,28.834,28.8075,28.8075,310080.0
2017-12-15 11:20:00,32.6,32.62,32.6,32.61,514773.0,28.8075,28.8251,28.8075,28.8163,514773.0
2017-12-15 11:30:00,32.61,32.62,32.6,32.6,728769.0,28.8163,28.8251,28.8075,28.8075,728769.0
2017-12-15 11:40:00,32.6,32.61,32.55,32.59,378984.0,28.8075,28.8163,28.7633,28.7986,378984.0
2017-12-15 11:50:00,32.59,32.59,32.56,32.59,229380.0,28.7986,28.7986,28.7721,28.7986,229380.0
2017-12-15 12:00:00,32.59,32.61,32.57,32.57,323079.0,28.7986,28.8163,28.781,28.781,323079.0
2017-12-15 12:10:00,32.57,32.59,32.55,32.57,554793.0,28.781,28.7986,28.7633,28.781,554793.0
2017-12-15 12:20:00,32.57,32.57,32.53,32.57,203991.0,28.781,28.781,28.7456,28.781,203991.0
2017-12-15 12:30:00,32.57,32.6,32.56,32.58,181857.0,28.781,28.8075,28.7721,28.7898,181857.0
2017-12-15 12:40:00,32.59,32.6,32.56,32.57,143685.0,28.7986,28.8075,28.7721,28.781,143685.0
2017-12-15 12:50:00,32.57,32.58,32.53,32.54,183240.0,28.781,28.7898,28.7456,28.7545,183240.0
2017-12-15 13:00:00,32.54,32.56,32.49,32.51,256176.0,28.7545,28.7721,28.7103,28.7279,256176.0
2017-12-15 13:10:00,32.51,32.55,32.5,32.52,180375.0,28.7279,28.7633,28.7191,28.7368,180375.0
2017-12-15 13:20:00,32.52,32.54,32.51,32.51,178938.0,28.7368,28.7545,28.7279,28.7279,178938.0
2017-12-15 13:30:00,32.51,32.58,32.51,32.57,222291.0,28.7279,28.7898,28.7279,28.781,222291.0
2017-12-15 13:40:00,32.57,32.58,32.56,32.56,217809.0,28.781,28.7898,28.7721,28.7721,217809.0
2017-12-15 13:50:00,32.56,32.56,32.5,32.53,443046.0,28.7721,28.7721,28.7191,28.7456,443046.0
2017-12-15 14:00:00,32.53,32.55,32.53,32.55,312402.0,28.7456,28.7633,28.7456,28.7633,312402.0
2017-12-15 14:10:00,32.55,32.57,32.54,32.55,467832.0,28.7633,28.781,28.7545,28.7633,467832.0
2017-12-15 14:20:00,32.55,32.57,32.54,32.57,299994.0,28.7633,28.781,28.7545,28.781,299994.0
2017-12-15 14:30:00,32.57,32.58,32.56,32.57,265854.0,28.781,28.7898,28.7721,28.781,265854.0
2017-12-15 14:40:00,32.57,32.59,32.56,32.58,423384.0,28.781,28.7986,28.7721,28.7898,423384.0
2017-12-15 14:50:00,32.58,32.59,32.54,32.56,358419.0,28.7898,28.7986,28.7545,28.7721,358419.0
2017-12-15 15:00:00,32.56,32.56,32.54,32.55,411483.0,28.7721,28.7721,28.7545,28.7633,411483.0
2017-12-15 15:10:00,32.55,32.57,32.54,32.56,513708.0,28.7633,28.781,28.7545,28.7721,513708.0
2017-12-15 15:20:00,32.56,32.56,32.5,32.51,365790.0,28.7721,28.7721,28.7191,28.7279,365790.0
2017-12-15 15:30:00,32.5,32.51,32.46,32.47,675780.0,28.7191,28.7279,28.6838,28.6926,675780.0
2017-12-15 15:40:00,32.47,32.47,32.38,32.38,1855134.0,28.6926,28.6926,28.6131,28.6131,1855134.0
2017-12-15 15:50:00,32.38,32.4,32.3,32.37,3577845.0,28.6131,28.6307,28.5424,28.6042,3577845.0
2017-12-18 09:30:00,32.46,32.59,32.46,32.53,1097259.0,28.6838,28.7986,28.6838,28.7456,1097259.0
2017-12-18 09:40:00,32.54,32.58,32.51,32.52,435153.0,28.7545,28.7898,28.7279,28.7368,435153.0
2017-12-18 09:50:00,32.53,32.62,32.51,32.59,523833.0,28.7456,28.8251,28.7279,28.7986,523833.0
2017-12-18 10:00:00,32.59,32.66,32.59,32.6,570783.0,28.7986,28.8605,28.7986,28.8075,570783.0
2017-12-18 10:10:00,32.6,32.69,32.59,32.69,389916.0,28.8075,28.887,28.7986,28.887,389916.0
2017-12-18 10:20:00,32.69,32.71,32.65,32.67,405177.0,28.887,28.9047,28.8517,28.8693,405177.0
2017-12-18 10:30:00,32.67,32.69,32.64,32.66,284361.0,28.8693,28.887,28.8428,28.8605,284361.0
2017-12-18 10:40:00,32.66,32.67,32.6,32.61,291663.0,28.8605,28.8693,28.8075,28.8163,291663.0
2017-12-18 10:50:00,32.61,32.66,32.6,32.65,409722.0,28.8163,28.8605,28.8075,28.8517,409722.0
2017-12-18 11:00:00,32.65,32.67,32.63,32.66,313764.0,28.8517,28.8693,28.834,28.8605,313764.0
2017-12-18 11:10:00,32.65,32.67,32.63,32.65,244347.0,28.8517,28.8693,28.834,28.8517,244347.0
2017-12-18 11:20:00,32.65,32.68,32.65,32.65,230046.0,28.8517,28.8782,28.8517,28.8517,230046.0
2017-12-18 11:30:00,32.65,32.7,32.65,32.68,276135.0,28.8517,28.8958,28.8517,28.8782,276135.0
2017-12-18 11:40:00,32.68,32.68,32.66,32.68,226806.0,28.8782,28.8782,28.8605,28.8782,226806.0
2017-12-18 11:50:00,32.68,32.72,32.66,32.7,638658.0,28.8782,28.9135,28.8605,28.8958,638658.0
2017-12-18 12:00:00,32.7,32.72,32.67,32.71,319413.0,28.8958,28.9135,28.8693,28.9047,319413.0
2017-12-18 12:10:00,32.71,32.71,32.66,32.66,406674.0,28.9047,28.9047,28.8605,28.8605,406674.0
2017-12-18 12:20:00,32.66,32.69,32.65,32.67,330462.0,28.8605,28.887,28.8517,28.8693,330462.0
2017-12-18 12:30:00,32.67,32.69,32.66,32.67,583572.0,28.8693,28.887,28.8605,28.8693,583572.0
2017-12-18 12:40:00,32.67,32.67,32.63,32.66,777924.0,28.8693,28.8693,28.834,28.8605,777924.0
2017-12-18 12:50:00,32.66,32.67,32.64,32.66,560967.0,28.8605,28.8693,28.8428,28.8605,560967.0
2017-12-18 13:00:00,32.66,32.66,32.62,32.64,267228.0,28.8605,28.8605,28.8251,28.8428,267228.0
2017-12-18 13:10:00,32.64,32.64,32.6,32.6,289008.0,28.8428,28.8428,28.8075,28.8075,289008.0
2017-12-18 13:20:00,32.61,32.61,32.58,32.61,214389.0,28.8163,28.8163,28.7898,28.8163,214389.0
2017-12-18 13:30:00,32.61,32.62,32.59,32.6,170793.0,28.8163,28.8251,28.7986,28.8075,170793.0
2017-12-18 13:40:00,32.6,32.64,32.6,32.64,168216.0,28.8075,28.8428,28.8075,28.8428,168216.0
2017-12-18 13:50:00,32.64,32.64,32.62,32.62,318090.0,28.8428,28.8428,28.8251,28.8251,318090.0
2017-12-18 14:00:00,32.62,32.64,32.62,32.62,231903.0,28.8251,28.8428,28.8251,28.8251,231903.0
2017-12-18 14:10:00,32.62,32.63,32.6,32.63,157686.0,28.8251,28.834,28.8075,28.834,157686.0
2017-12-18 14:20:00,32.62,32.64,32.62,32.63,286980.0,28.8251,28.8428,28.8251,28.834,286980.0
2017-12-18 14:30:00,32.63,32.68,32.63,32.67,539427.0,28.834,28.8782,28.834,28.8693,539427.0
2017-12-18 14:40:00,32.67,32.68,32.65,32.67,331647.0,28.8693,28.8782,28.8517,28.8693,331647.0
2017-12-18 14:50:00,32.66,32.68,32.65,32.65,323142.0,28.8605,28.8782,28.8517,28.8517,323142.0
2017-12-18 15:00:00,32.65,32.66,32.62,32.63,455700.0,28.8517,28.8605,28.8251,28.834,455700.0
2017-12-18 15:10:00,32.63,32.65,32.62,32.64,206082.0,28.834,28.8517,28.8251,28.8428,206082.0
2017-12-18 15:20:00,32.64,32.64,32.62,32.63,400824.0,28.8428,28.8428,28.8251,28.834,400824.0
2017-12-18 15:30:00,32.63,32.64,32.6,32.62,300108.0,28.834,28.8428,28.8075,28.8251,300108.0
2017-12-18 15:40:00,32.62,32.64,32.62,32.63,474090.0,28.8251,28.8428,28.8251,28.834,474090.0
2017-12-18 15:50:00,32.63,32.64,32.6,32.62,1648611.0,28.834,28.8428,28.8075,28.8251,1648611.0
2017-12-19 09:30:00,33.3,33.3,33.05,33.05,2907987.0,29.426,29.426,29.2051,29.2051,2907987.0
2017-12-19 09:40:00,33.05,33.13,32.89,32.9,1564221.0,29.2051,29.2758,29.0637,29.0726,1564221.0
2017-12-19 09:50:00,32.91,33.0,32.91,32.93,857124.0,29.0814,29.1609,29.0814,29.0991,857124.0
2017-12-19 10:00:00,32.93,33.01,32.89,33.01,973071.0,29.0991,29.1698,29.0637,29.1698,973071.0
2017-12-19 10:10:00,33.01,33.03,32.89,32.92,1016703.0,29.1698,29.1875,29.0637,29.0902,1016703.0
2017-12-19 10:20:00,32.92,32.95,32.89,32.91,495981.0,29.0902,29.1168,29.0637,29.0814,495981.0
2017-12-19 10:30:00,32.91,32.94,32.87,32.87,415512.0,29.0814,29.1079,29.0461,29.0461,415512.0
2017-12-19 10:40:00,32.88,32.88,32.79,32.83,732318.0,29.0549,29.0549,28.9754,29.0107,732318.0
2017-12-19 10:50:00,32.83,32.83,32.76,32.78,397554.0,29.0107,29.0107,28.9489,28.9665,397554.0
2017-12-19 11:00:00,32.78,32.88,32.78,32.86,488130.0,28.9665,29.0549,28.9665,29.0372,488130.0
2017-12-19 11:10:00,32.87,32.94,32.85,32.94,368436.0,29.0461,29.1079,29.0284,29.1079,368436.0
2017-12-19 11:20:00,32.94,32.97,32.91,32.93,568518.0,29.1079,29.1344,29.0814,29.0991,568518.0
2017-12-19 11:30:00,32.93,32.98,32.92,32.96,369531.0,29.0991,29.1433,29.0902,29.1256,369531.0
2017-12-19 11:40:00,32.96,32.98,32.92,32.95,611880.0,29.1256,29.1433,29.0902,29.1168,611880.0
2017-12-19 11:50:00,32.95,32.97,32.89,32.92,720786.0,29.1168,29.1344,29.0637,29.0902,720786.0
2017-12-19 12:00:00,32.92,32.94,32.9,32.92,258261.0,29.0902,29.1079,29.0726,29.0902,258261.0
2017-12-19 12:10:00,32.92,32.93,32.88,32.92,494667.0,29.0902,29.0991,29.0549,29.0902,494667.0
2017-12-19 12:20:00,32.92,32.93,32.9,32.93,344469.0,29.0902,29.0991,29.0726,29.0991,344469.0
2017-12-19 12:30:00,32.93,32.94,32.91,32.93,347271.0,29.0991,29.1079,29.0814,29.0991,347271.0
2017-12-19 12:40:00,32.93,32.94,32.92,32.94,227901.0,29.0991,29.1079,29.0902,29.1079,227901.0
2017-12-19 12:50:00,32.94,32.95,32.93,32.95,500976.0,29.1079,29.1168,29.0991,29.1168,500976.0
2017-12-19 13:00:00,32.95,32.95,32.93,32.94,557859.0,29.1168,29.1168,29.0991,29.1079,557859.0
2017-12-19 13:10:00,32.95,32.95,32.94,32.94,335904.0,29.1168,29.1168,29.1079,29.1079,335904.0
2017-12-19 13:20:00,32.94,32.95,32.93,32.94,352794.0,29.1079,29.1168,29.0991,29.1079,352794.0
2017-12-19 13:30:00,32.94,32.95,32.94,32.94,285360.0,29.1079,29.1168,29.1079,29.1079,285360.0
2017-12-19 13:40:00,32.94,32.95,32.93,32.94,219366.0,29.1079,29.1168,29.0991,29.1079,219366.0
2017-12-19 13:50:00,32.94,32.99,32.94,32.96,1430406.0,29.1079,29.1521,29.1079,29.1256,1430406.0
2017-12-19 14:00:00,32.96,32.96,32.93,32.94,539076.0,29.1256,29.1256,29.0991,29.1079,539076.0
2017-12-19 14:10:00,32.94,32.94,32.92,32.92,518886.0,29.1079,29.1079,29.0902,29.0902,518886.0
2017-12-19 14:20:00,32.92,32.95,32.92,32.94,389805.0,29.0902,29.1168,29.0902,29.1079,389805.0
2017-12-19 14:30:00,32.94,32.94,32.9,32.94,718056.0,29.1079,29.1079,29.0726,29.1079,718056.0
2017-12-19 14:40:00,32.94,32.95,32.93,32.94,412695.0,29.1079,29.1168,29.0991,29.1079,412695.0
2017-12-19 14:50:00,32.94,32.95,32.92,32.95,457911.0,29.1079,29.1168,29.0902,29.1168,457911.0
2017-12-19 15:00:00,32.95,32.95,32.9,32.93,1375866.0,29.1168,29.1168,29.0726,29.0991,1375866.0
2017-12-19 15:10:00,32.93,32.95,32.92,32.95,581601.0,29.0991,29.1168,29.0902,29.1168,581601.0
2017-12-19 15:20:00,32.95,33.0,32.94,32.97,2075709.0,29.1168,29.1609,29.1079,29.1344,2075709.0
2017-12-19 15:30:00,32.97,32.97,32.93,32.94,1005909.0,29.1344,29.1344,29.0991,29.1079,1005909.0
2017-12-19 15:40:00,32.94,32.95,32.93,32.94,905967.0,29.1079,29.1168,29.0991,29.1079,905967.0
2017-12-19 15:50:00,32.94,32.98,32.92,32.93,2591730.0,29.1079,29.1433,29.0902,29.0991,2591730.0
2017-12-20 09:30:00,33.15,33.22,32.94,32.95,1228005.0,29.2935,29.3553,29.1079,29.1168,1228005.0
2017-12-20 09:40:00,32.95,32.98,32.84,32.98,848022.0,29.1168,29.1433,29.0196,29.1433,848022.0
2017-12-20 09:50:00,32.98,33.02,32.97,33.01,857070.0,29.1433,29.1786,29.1344,29.1698,857070.0
2017-12-20 10:00:00,33.01,33.04,32.99,33.01,665061.0,29.1698,29.1963,29.1521,29.1698,665061.0
2017-12-20 10:10:00,33.01,33.02,32.98,32.99,756798.0,29.1698,29.1786,29.1433,29.1521,756798.0
2017-12-20 10:20:00,32.99,33.0,32.95,32.96,403767.0,29.1521,29.1609,29.1168,29.1256,403767.0
2017-12-20 10:30:00,32.97,33.01,32.96,32.97,377013.0,29.1344,29.1698,29.1256,29.1344,377013.0
2017-12-20 10:40:00,32.97,33.01,32.91,32.93,1388700.0,29.1344,29.1698,29.0814,29.0991,1388700.0
2017-12-20 10:50:00,32.93,33.0,32.91,32.92,492996.0,29.0991,29.1609,29.0814,29.0902,492996.0
2017-12-20 11:00:00,32.92,32.97,32.91,32.93,274200.0,29.0902,29.1344,29.0814,29.0991,274200.0
2017-12-20 11:10:00,32.93,32.93,32.84,32.85,396393.0,29.0991,29.0991,29.0196,29.0284,396393.0
2017-12-20 11:20:00,32.84,32.89,32.82,32.88,362064.0,29.0196,29.0637,29.0019,29.0549,362064.0
2017-12-20 11:30:00,32.88,32.9,32.86,32.9,307680.0,29.0549,29.0726,29.0372,29.0726,307680.0
2017-12-20 11:40:00,32.9,32.9,32.87,32.87,303186.0,29.0726,29.0726,29.0461,29.0461,303186.0
2017-12-20 11:50:00,32.87,32.89,32.84,32.85,442884.0,29.0461,29.0637,29.0196,29.0284,442884.0
2017-12-20 12:00:00,32.85,32.88,32.84,32.85,312270.0,29.0284,29.0549,29.0196,29.0284,312270.0
2017-12-20 12:10:00,32.85,32.89,32.82,32.89,1773378.0,29.0284,29.0637,29.0019,29.0637,1773378.0
2017-12-20 12:20:00,32.89,32.93,32.89,32.91,326352.0,29.0637,29.0991,29.0637,29.0814,326352.0
2017-12-20 12:30:00,32.91,32.92,32.88,32.89,281004.0,29.0814,29.0902,29.0549,29.0637,281004.0
2017-12-20 12:40:00,32.9,32.93,32.9,32.91,624183.0,29.0726,29.0991,29.0726,29.0814,624183.0
2017-12-20 12:50:00,32.91,32.91,32.88,32.91,268836.0,29.0814,29.0814,29.0549,29.0814,268836.0
2017-12-20 13:00:00,32.91,32.93,32.91,32.91,265575.0,29.0814,29.0991,29.0814,29.0814,265575.0
2017-12-20 13:10:00,32.91,32.99,32.91,32.98,481080.0,29.0814,29.1521,29.0814,29.1433,481080.0
2017-12-20 13:20:00,32.99,32.99,32.93,32.94,280035.0,29.1521,29.1521,29.0991,29.1079,280035.0
2017-12-20 13:30:00,32.94,32.95,32.91,32.93,310710.0,29.1079,29.1168,29.0814,29.0991,310710.0
2017-12-20 13:40:00,32.94,32.94,32.91,32.91,348726.0,29.1079,29.1079,29.0814,29.0814,348726.0
2017-12-20 13:50:00,32.91,32.94,32.91,32.92,245871.0,29.0814,29.1079,29.0814,29.0902,245871.0
2017-12-20 14:00:00,32.92,32.93,32.9,32.9,255807.0,29.0902,29.0991,29.0726,29.0726,255807.0
2017-12-20 14:10:00,32.91,32.94,32.9,32.94,362721.0,29.0814,29.1079,29.0726,29.1079,362721.0
2017-12-20 14:20:00,32.94,32.94,32.84,32.87,509310.0,29.1079,29.1079,29.0196,29.0461,509310.0
2017-12-20 14:30:00,32.88,32.9,32.86,32.9,345276.0,29.0549,29.0726,29.0372,29.0726,345276.0
2017-12-20 14:40:00,32.9,32.9,32.85,32.87,350511.0,29.0726,29.0726,29.0284,29.0461,350511.0
2017-12-20 14:50:00,32.87,32.89,32.84,32.88,366339.0,29.0461,29.0637,29.0196,29.0549,366339.0
2017-12-20 15:00:00,32.88,32.89,32.85,32.85,343515.0,29.0549,29.0637,29.0284,29.0284,343515.0
2017-12-20 15:10:00,32.85,32.91,32.84,32.9,359712.0,29.0284,29.0814,29.0196,29.0726,359712.0
2017-12-20 15:20:00,32.9,32.91,32.89,32.91,354588.0,29.0726,29.0814,29.0637,29.0814,354588.0
2017-12-20 15:30:00,32.91,32.95,32.9,32.94,424407.0,29.0814,29.1168,29.0726,29.1079,424407.0
2017-12-20 15:40:00,32.93,32.97,32.93,32.97,637050.0,29.0991,29.1344,29.0991,29.1344,637050.0
2017-12-20 15:50:00,32.97,32.97,32.91,32.93,1691922.0,29.1344,29.1344,29.0814,29.0991,1691922.0
2017-12-21 09:30:00,33.0,33.11,32.83,32.85,965730.0,29.1609,29.2581,29.0107,29.0284,965730.0
2017-12-21 09:40:00,32.84,32.88,32.75,32.88,345174.0,29.0196,29.0549,28.94,29.0549,345174.0
2017-12-21 09:50:00,32.88,32.88,32.8,32.83,352131.0,29.0549,29.0549,28.9842,29.0107,352131.0
2017-12-21 10:00:00,32.85,32.88,32.81,32.85,221331.0,29.0284,29.0549,28.993,29.0284,221331.0
2017-12-21 10:10:00,32.86,32.91,32.85,32.9,224751.0,29.0372,29.0814,29.0284,29.0726,224751.0
2017-12-21 10:20:00,32.9,32.9,32.85,32.86,183522.0,29.0726,29.0726,29.0284,29.0372,183522.0
2017-12-21 10:30:00,32.86,32.86,32.77,32.78,196041.0,29.0372,29.0372,28.9577,28.9665,196041.0
2017-12-21 10:40:00,32.78,32.81,32.77,32.77,218052.0,28.9665,28.993,28.9577,28.9577,218052.0
2017-12-21 10:50:00,32.77,32.79,32.75,32.77,267315.0,28.9577,28.9754,28.94,28.9577,267315.0
2017-12-21 11:00:00,32.77,32.81,32.77,32.8,231147.0,28.9577,28.993,28.9577,28.9842,231147.0
2017-12-21 11:10:00,32.8,32.83,32.79,32.79,181944.0,28.9842,29.0107,28.9754,28.9754,181944.0
2017-12-21 11:20:00,32.8,32.84,32.8,32.82,191070.0,28.9842,29.0196,28.9842,29.0019,191070.0
2017-12-21 11:30:00,32.82,32.86,32.81,32.84,220221.0,29.0019,29.0372,28.993,29.0196,220221.0
2017-12-21 11:40:00,32.84,32.85,32.78,32.78,201609.0,29.0196,29.0284,28.9665,28.9665,201609.0
2017-12-21 11:50:00,32.78,32.78,32.74,32.75,344067.0,28.9665,28.9665,28.9312,28.94,344067.0
2017-12-21 12:00:00,32.76,32.79,32.75,32.78,119577.0,28.9489,28.9754,28.94,28.9665,119577.0
2017-12-21 12:10:00,32.78,32.78,32.73,32.75,202494.0,28.9665,28.9665,28.9224,28.94,202494.0
2017-12-21 12:20:00,32.75,32.75,32.69,32.71,336570.0,28.94,28.94,28.887,28.9047,336570.0
2017-12-21 12:30:00,32.72,32.74,32.7,32.74,198504.0,28.9135,28.9312,28.8958,28.9312,198504.0
2017-12-21 12:40:00,32.74,32.75,32.7,32.75,217095.0,28.9312,28.94,28.8958,28.94,217095.0
2017-12-21 12:50:00,32.75,32.76,32.74,32.75,136953.0,28.94,28.9489,28.9312,28.94,136953.0
2017-12-21 13:00:00,32.75,32.76,32.74,32.75,175026.0,28.94,28.9489,28.9312,28.94,175026.0
2017-12-21 13:10:00,32.75,32.75,32.73,32.74,223881.0,28.94,28.94,28.9224,28.9312,223881.0
2017-12-21 13:20:00,32.74,32.75,32.74,32.75,103557.0,28.9312,28.94,28.9312,28.94,103557.0
2017-12-21 13:30:00,32.75,32.75,32.72,32.75,138447.0,28.94,28.94,28.9135,28.94,138447.0
2017-12-21 13:40:00,32.75,32.75,32.74,32.75,93477.0,28.94,28.94,28.9312,28.94,93477.0
2017-12-21 13:50:00,32.75,32.8,32.75,32.78,273834.0,28.94,28.9842,28.94,28.9665,273834.0
2017-12-21 14:00:00,32.78,32.79,32.75,32.75,158295.0,28.9665,28.9754,28.94,28.94,158295.0
2017-12-21 14:10:00,32.75,32.75,32.72,32.74,271335.0,28.94,28.94,28.9135,28.9312,271335.0
2017-12-21 14:20:00,32.75,32.76,32.73,32.74,153930.0,28.94,28.9489,28.9224,28.9312,153930.0
2017-12-21 14:30:00,32.74,32.76,32.7,32.7,276288.0,28.9312,28.9489,28.8958,28.8958,276288.0
2017-12-21 14:40:00,32.7,32.71,32.68,32.69,340059.0,28.8958,28.9047,28.8782,28.887,340059.0
2017-12-21 14:50:00,32.69,32.75,32.68,32.74,322689.0,28.887,28.94,28.8782,28.9312,322689.0
2017-12-21 15:00:00,32.74,32.77,32.73,32.76,294627.0,28.9312,28.9577,28.9224,28.9489,294627.0
2017-12-21 15:10:00,32.76,32.77,32.69,32.69,373026.0,28.9489,28.9577,28.887,28.887,373026.0
2017-12-21 15:20:00,32.69,32.72,32.68,32.71,370719.0,28.887,28.9135,28.8782,28.9047,370719.0
2017-12-21 15:30:00,32.7,32.71,32.68,32.68,450822.0,28.8958,28.9047,28.8782,28.8782,450822.0
2017-12-21 15:40:00,32.68,32.72,32.68,32.7,751533.0,28.8782,28.9135,28.8782,28.8958,751533.0
2017-12-21 15:50:00,32.7,32.7,32.66,32.69,1590525.0,28.8958,28.8958,28.8605,28.887,1590525.0
2017-12-22 09:30:00,32.76,32.76,32.61,32.62,639312.0,28.9489,28.9489,28.8163,28.8251,639312.0
2017-12-22 09:40:00,32.62,32.68,32.58,32.65,457041.0,28.8251,28.8782,28.7898,28.8517,457041.0
2017-12-22 09:50:00,32.65,32.72,32.64,32.67,429537.0,28.8517,28.9135,28.8428,28.8693,429537.0
2017-12-22 10:00:00,32.68,32.7,32.63,32.63,393801.0,28.8782,28.8958,28.834,28.834,393801.0
2017-12-22 10:10:00,32.64,32.67,32.61,32.66,433833.0,28.8428,28.8693,28.8163,28.8605,433833.0
2017-12-22 10:20:00,32.66,32.66,32.6,32.64,290442.0,28.8605,28.8605,28.8075,28.8428,290442.0
2017-12-22 10:30:00,32.64,32.65,32.62,32.62,238284.0,28.8428,28.8517,28.8251,28.8251,238284.0
2017-12-22 10:40:00,32.62,32.63,32.59,32.61,393318.0,28.8251,28.834,28.7986,28.8163,393318.0
2017-12-22 10:50:00,32.61,32.62,32.6,32.6,321639.0,28.8163,28.8251,28.8075,28.8075,321639.0
2017-12-22 11:00:00,32.6,32.61,32.56,32.59,573102.0,28.8075,28.8163,28.7721,28.7986,573102.0
2017-12-22 11:10:00,32.59,32.7,32.59,32.65,752787.0,28.7986,28.8958,28.7986,28.8517,752787.0
2017-12-22 11:20:00,32.65,32.68,32.64,32.66,338085.0,28.8517,28.8782,28.8428,28.8605,338085.0
2017-12-22 11:30:00,32.66,32.67,32.58,32.63,279663.0,28.8605,28.8693,28.7898,28.834,279663.0
2017-12-22 11:40:00,32.64,32.66,32.62,32.63,224013.0,28.8428,28.8605,28.8251,28.834,224013.0
2017-12-22 11:50:00,32.63,32.64,32.6,32.62,251514.0,28.834,28.8428,28.8075,28.8251,251514.0
2017-12-22 12:00:00,32.62,32.65,32.62,32.62,177606.0,28.8251,28.8517,28.8251,28.8251,177606.0
2017-12-22 12:10:00,32.62,32.64,32.62,32.63,154146.0,28.8251,28.8428,28.8251,28.834,154146.0
2017-12-22 12:20:00,32.63,32.67,32.62,32.65,220173.0,28.834,28.8693,28.8251,28.8517,220173.0
2017-12-22 12:30:00,32.65,32.68,32.64,32.64,217620.0,28.8517,28.8782,28.8428,28.8428,217620.0
2017-12-22 12:40:00,32.64,32.67,32.64,32.66,134607.0,28.8428,28.8693,28.8428,28.8605,134607.0
2017-12-22 12:50:00,32.66,32.7,32.66,32.7,159195.0,28.8605,28.8958,28.8605,28.8958,159195.0
2017-12-22 13:00:00,32.7,32.7,32.68,32.69,95172.0,28.8958,28.8958,28.8782,28.887,95172.0
2017-12-22 13:10:00,32.69,32.75,32.69,32.75,152373.0,28.887,28.94,28.887,28.94,152373.0
2017-12-22 13:20:00,32.75,32.75,32.72,32.73,121551.0,28.94,28.94,28.9135,28.9224,121551.0
2017-12-22 13:30:00,32.73,32.75,32.72,32.74,134340.0,28.9224,28.94,28.9135,28.9312,134340.0
2017-12-22 13:40:00,32.75,32.79,32.75,32.77,243024.0,28.94,28.9754,28.94,28.9577,243024.0
2017-12-22 13:50:00,32.77,32.8,32.75,32.78,253317.0,28.9577,28.9842,28.94,28.9665,253317.0
2017-12-22 14:00:00,32.78,32.81,32.77,32.78,173211.0,28.9665,28.993,28.9577,28.9665,173211.0
2017-12-22 14:10:00,32.78,32.8,32.77,32.77,234066.0,28.9665,28.9842,28.9577,28.9577,234066.0
2017-12-22 14:20:00,32.77,32.78,32.74,32.75,221433.0,28.9577,28.9665,28.9312,28.94,221433.0
2017-12-22 14:30:00,32.75,32.77,32.74,32.75,211149.0,28.94,28.9577,28.9312,28.94,211149.0
2017-12-22 14:40:00,32.75,32.78,32.74,32.76,194676.0,28.94,28.9665,28.9312,28.9489,194676.0
2017-12-22 14:50:00,32.77,32.77,32.73,32.74,194733.0,28.9577,28.9577,28.9224,28.9312,194733.0
2017-12-22 15:00:00,32.74,32.74,32.72,32.72,172455.0,28.9312,28.9312,28.9135,28.9135,172455.0
2017-12-22 15:10:00,32.72,32.76,32.72,32.75,199737.0,28.9135,28.9489,28.9135,28.94,199737.0
2017-12-22 15:20:00,32.75,32.75,32.73,32.73,211446.0,28.94,28.94,28.9224,28.9224,211446.0
2017-12-22 15:30:00,32.73,32.76,32.73,32.76,335025.0,28.9224,28.9489,28.9224,28.9489,335025.0
2017-12-22 15:40:00,32.76,32.76,32.72,32.73,288672.0,28.9489,28.9489,28.9135,28.9224,288672.0
2017-12-22 15:50:00,32.73,32.74,32.71,32.74,785517.0,28.9224,28.9312,28.9047,28.9312,785517.0
2017-12-26 09:30:00,32.78,32.95,32.78,32.94,804252.0,28.9665,29.1168,28.9665,29.1079,804252.0
2017-12-26 09:40:00,32.95,33.02,32.88,33.0,549792.0,29.1168,29.1786,29.0549,29.1609,549792.0
2017-12-26 09:50:00,33.0,33.11,33.0,33.08,695634.0,29.1609,29.2581,29.1609,29.2316,695634.0
2017-12-26 10:00:00,33.08,33.11,33.04,33.07,391134.0,29.2316,29.2581,29.1963,29.2228,391134.0
2017-12-26 10:10:00,33.08,33.09,33.05,33.06,229707.0,29.2316,29.2405,29.2051,29.214,229707.0
2017-12-26 10:20:00,33.06,33.06,33.02,33.03,258984.0,29.214,29.214,29.1786,29.1875,258984.0
2017-12-26 10:30:00,33.03,33.04,33.02,33.04,307770.0,29.1875,29.1963,29.1786,29.1963,307770.0
2017-12-26 10:40:00,33.04,33.06,33.03,33.04,216633.0,29.1963,29.214,29.1875,29.1963,216633.0
2017-12-26 10:50:00,33.04,33.06,33.04,33.05,207054.0,29.1963,29.214,29.1963,29.2051,207054.0
2017-12-26 11:00:00,33.05,33.09,33.05,33.09,231573.0,29.2051,29.2405,29.2051,29.2405,231573.0
2017-12-26 11:10:00,33.08,33.08,33.04,33.06,214425.0,29.2316,29.2316,29.1963,29.214,214425.0
2017-12-26 11:20:00,33.06,33.07,33.03,33.04,203112.0,29.214,29.2228,29.1875,29.1963,203112.0
2017-12-26 11:30:00,33.04,33.06,33.04,33.05,229929.0,29.1963,29.214,29.1963,29.2051,229929.0
2017-12-26 11:40:00,33.05,33.08,33.05,33.08,205485.0,29.2051,29.2316,29.2051,29.2316,205485.0
2017-12-26 11:50:00,33.08,33.08,33.06,33.06,159558.0,29.2316,29.2316,29.214,29.214,159558.0
2017-12-26 12:00:00,33.06,33.1,33.06,33.1,226215.0,29.214,29.2493,29.214,29.2493,226215.0
2017-12-26 12:10:00,33.1,33.15,33.09,33.1,473460.0,29.2493,29.2935,29.2405,29.2493,473460.0
2017-12-26 12:20:00,33.11,33.13,33.1,33.1,180645.0,29.2581,29.2758,29.2493,29.2493,180645.0
2017-12-26 12:30:00,33.11,33.11,33.06,33.08,173694.0,29.2581,29.2581,29.214,29.2316,173694.0
2017-12-26 12:40:00,33.08,33.09,33.02,33.02,227505.0,29.2316,29.2405,29.1786,29.1786,227505.0
2017-12-26 12:50:00,33.02,33.04,32.99,33.04,197106.0,29.1786,29.1963,29.1521,29.1963,197106.0
2017-12-26 13:00:00,33.04,33.04,33.02,33.02,108357.0,29.1963,29.1963,29.1786,29.1786,108357.0
2017-12-26 13:10:00,33.02,33.06,33.01,33.06,124347.0,29.1786,29.214,29.1698,29.214,124347.0
2017-12-26 13:20:00,33.06,33.08,33.05,33.05,126492.0,29.214,29.2316,29.2051,29.2051,126492.0
2017-12-26 13:30:00,33.05,33.05,33.02,33.04,107781.0,29.2051,29.2051,29.1786,29.1963,107781.0
2017-12-26 13:40:00,33.04,33.04,33.02,33.03,157605.0,29.1963,29.1963,29.1786,29.1875,157605.0
2017-12-26 13:50:00,33.03,33.04,33.02,33.02,220614.0,29.1875,29.1963,29.1786,29.1786,220614.0
2017-12-26 14:00:00,33.03,33.07,33.0,33.0,384411.0,29.1875,29.2228,29.1609,29.1609,384411.0
2017-12-26 14:10:00,33.01,33.03,33.0,33.01,183102.0,29.1698,29.1875,29.1609,29.1698,183102.0
2017-12-26 14:20:00,33.01,33.03,33.01,33.03,146997.0,29.1698,29.1875,29.1698,29.1875,146997.0
2017-12-26 14:30:00,33.03,33.05,33.03,33.04,186900.0,29.1875,29.2051,29.1875,29.1963,186900.0
2017-12-26 14:40:00,33.04,33.05,33.04,33.05,122946.0,29.1963,29.2051,29.1963,29.2051,122946.0
2017-12-26 14:50:00,33.05,33.06,33.04,33.05,227472.0,29.2051,29.214,29.1963,29.2051,227472.0
2017-12-26 15:00:00,33.05,33.09,33.05,33.09,342186.0,29.2051,29.2405,29.2051,29.2405,342186.0
2017-12-26 15:10:00,33.08,33.11,33.08,33.08,255114.0,29.2316,29.2581,29.2316,29.2316,255114.0
2017-12-26 15:20:00,33.08,33.09,33.07,33.07,244161.0,29.2316,29.2405,29.2228,29.2228,244161.0
2017-12-26 15:30:00,33.08,33.08,33.04,33.05,325689.0,29.2316,29.2316,29.1963,29.2051,325689.0
2017-12-26 15:40:00,33.05,33.07,33.05,33.06,411891.0,29.2051,29.2228,29.2051,29.214,411891.0
2017-12-26 15:50:00,33.06,33.06,33.03,33.05,926958.0,29.214,29.214,29.1875,29.2051,926958.0
2017-12-27 09:30:00,33.19,33.2,33.09,33.1,569166.0,29.3288,29.3377,29.2405,29.2493,569166.0
2017-12-27 09:40:00,33.1,33.11,32.98,32.99,455979.0,29.2493,29.2581,29.1433,29.1521,455979.0
2017-12-27 09:50:00,32.98,33.01,32.94,32.98,193302.0,29.1433,29.1698,29.1079,29.1433,193302.0
2017-12-27 10:00:00,32.98,33.01,32.94,32.99,264423.0,29.1433,29.1698,29.1079,29.1521,264423.0
2017-12-27 10:10:00,32.99,33.03,32.99,33.02,235206.0,29.1521,29.1875,29.1521,29.1786,235206.0
2017-12-27 10:20:00,33.02,33.07,33.02,33.04,622356.0,29.1786,29.2228,29.1786,29.1963,622356.0
2017-12-27 10:30:00,33.04,33.09,33.03,33.06,170649.0,29.1963,29.2405,29.1875,29.214,170649.0
2017-12-27 10:40:00,33.06,33.08,33.04,33.05,258057.0,29.214,29.2316,29.1963,29.2051,258057.0
2017-12-27 10:50:00,33.06,33.09,33.05,33.06,216885.0,29.214,29.2405,29.2051,29.214,216885.0
2017-12-27 11:00:00,33.06,33.07,33.04,33.07,116331.0,29.214,29.2228,29.1963,29.2228,116331.0
2017-12-27 11:10:00,33.07,33.08,33.05,33.06,155622.0,29.2228,29.2316,29.2051,29.214,155622.0
2017-12-27 11:20:00,33.06,33.07,33.05,33.06,102513.0,29.214,29.2228,29.2051,29.214,102513.0
2017-12-27 11:30:00,33.06,33.06,33.0,33.01,194148.0,29.214,29.214,29.1609,29.1698,194148.0
2017-12-27 11:40:00,33.01,33.03,32.99,33.02,156747.0,29.1698,29.1875,29.1521,29.1786,156747.0
2017-12-27 11:50:00,33.02,33.04,33.02,33.03,144285.0,29.1786,29.1963,29.1786,29.1875,144285.0
2017-12-27 12:00:00,33.03,33.04,33.0,33.01,140178.0,29.1875,29.1963,29.1609,29.1698,140178.0
2017-12-27 12:10:00,33.01,33.04,33.01,33.03,178701.0,29.1698,29.1963,29.1698,29.1875,178701.0
2017-12-27 12:20:00,33.04,33.04,33.02,33.02,186612.0,29.1963,29.1963,29.1786,29.1786,186612.0
2017-12-27 12:30:00,33.02,33.05,33.02,33.05,159888.0,29.1786,29.2051,29.1786,29.2051,159888.0
2017-12-27 12:40:00,33.05,33.05,33.04,33.04,122652.0,29.2051,29.2051,29.1963,29.1963,122652.0
2017-12-27 12:50:00,33.04,33.05,33.03,33.04,124689.0,29.1963,29.2051,29.1875,29.1963,124689.0
2017-12-27 13:00:00,33.04,33.05,33.03,33.05,162150.0,29.1963,29.2051,29.1875,29.2051,162150.0
2017-12-27 13:10:00,33.05,33.05,33.04,33.04,114702.0,29.2051,29.2051,29.1963,29.1963,114702.0
2017-12-27 13:20:00,33.04,33.04,33.01,33.01,136992.0,29.1963,29.1963,29.1698,29.1698,136992.0
2017-12-27 13:30:00,33.02,33.02,32.99,33.0,112782.0,29.1786,29.1786,29.1521,29.1609,112782.0
2017-12-27 13:40:00,33.0,33.01,33.0,33.0,139005.0,29.1609,29.1698,29.1609,29.1609,139005.0
2017-12-27 13:50:00,33.01,33.01,32.98,32.99,132810.0,29.1698,29.1698,29.1433,29.1521,132810.0
2017-12-27 14:00:00,32.99,33.02,32.98,33.02,140103.0,29.1521,29.1786,29.1433,29.1786,140103.0
2017-12-27 14:10:00,33.02,33.03,32.99,33.03,221889.0,29.1786,29.1875,29.1521,29.1875,221889.0
2017-12-27 14:20:00,33.03,33.07,33.03,33.06,229791.0,29.1875,29.2228,29.1875,29.214,229791.0
2017-12-27 14:30:00,33.06,33.07,33.05,33.07,166920.0,29.214,29.2228,29.2051,29.2228,166920.0
2017-12-27 14:40:00,33.07,33.09,33.06,33.08,243786.0,29.2228,29.2405,29.214,29.2316,243786.0
2017-12-27 14:50:00,33.08,33.09,33.07,33.07,257622.0,29.2316,29.2405,29.2228,29.2228,257622.0
2017-12-27 15:00:00,33.07,33.09,33.06,33.07,216789.0,29.2228,29.2405,29.214,29.2228,216789.0
2017-12-27 15:10:00,33.07,33.08,33.07,33.07,140238.0,29.2228,29.2316,29.2228,29.2228,140238.0
2017-12-27 15:20:00,33.07,33.08,33.07,33.07,197655.0,29.2228,29.2316,29.2228,29.2228,197655.0
2017-12-27 15:30:00,33.07,33.07,33.03,33.03,280026.0,29.2228,29.2228,29.1875,29.1875,280026.0
2017-12-27 15:40:00,33.03,33.06,33.03,33.05,380025.0,29.1875,29.214,29.1875,29.2051,380025.0
2017-12-27 15:50:00,33.05,33.1,33.04,33.08,1231710.0,29.2051,29.2493,29.1963,29.2316,1231710.0
2017-12-28 09:30:00,33.17,33.21,33.08,33.08,801360.0,29.3112,29.3465,29.2316,29.2316,801360.0
2017-12-28 09:40:00,33.07,33.14,33.05,33.13,313416.0,29.2228,29.2847,29.2051,29.2758,313416.0
2017-12-28 09:50:00,33.13,33.15,33.11,33.15,397530.0,29.2758,29.2935,29.2581,29.2935,397530.0
2017-12-28 10:00:00,33.15,33.16,33.11,33.13,335907.0,29.2935,29.3023,29.2581,29.2758,335907.0
2017-12-28 10:10:00,33.13,33.15,33.13,33.15,264999.0,29.2758,29.2935,29.2758,29.2935,264999.0
2017-12-28 10:20:00,33.15,33.2,33.14,33.17,481680.0,29.2935,29.3377,29.2847,29.3112,481680.0
2017-12-28 10:30:00,33.17,33.18,33.16,33.17,295398.0,29.3112,29.32,29.3023,29.3112,295398.0
2017-12-28 10:40:00,33.16,33.18,33.11,33.14,466953.0,29.3023,29.32,29.2581,29.2847,466953.0
2017-12-28 10:50:00,33.14,33.15,33.13,33.14,338196.0,29.2847,29.2935,29.2758,29.2847,338196.0
2017-12-28 11:00:00,33.14,33.15,33.12,33.14,240867.0,29.2847,29.2935,29.267,29.2847,240867.0
2017-12-28 11:10:00,33.14,33.15,33.13,33.14,203508.0,29.2847,29.2935,29.2758,29.2847,203508.0
2017-12-28 11:20:00,33.14,33.15,33.13,33.15,300972.0,29.2847,29.2935,29.2758,29.2935,300972.0
2017-12-28 11:30:00,33.15,33.15,33.12,33.12,314796.0,29.2935,29.2935,29.267,29.267,314796.0
2017-12-28 11:40:00,33.12,33.14,33.11,33.12,221172.0,29.267,29.2847,29.2581,29.267,221172.0
2017-12-28 11:50:00,33.12,33.14,33.12,33.12,164178.0,29.267,29.2847,29.267,29.267,164178.0
2017-12-28 12:00:00,33.12,33.12,33.11,33.11,128394.0,29.267,29.267,29.2581,29.2581,128394.0
2017-12-28 12:10:00,33.11,33.13,33.09,33.11,174369.0,29.2581,29.2758,29.2405,29.2581,174369.0
2017-12-28 12:20:00,33.12,33.12,33.09,33.09,105069.0,29.267,29.267,29.2405,29.2405,105069.0
2017-12-28 12:30:00,33.1,33.12,33.08,33.09,143124.0,29.2493,29.267,29.2316,29.2405,143124.0
2017-12-28 12:40:00,33.09,33.09,33.06,33.08,155589.0,29.2405,29.2405,29.214,29.2316,155589.0
2017-12-28 12:50:00,33.08,33.08,33.06,33.07,128448.0,29.2316,29.2316,29.214,29.2228,128448.0
2017-12-28 13:00:00,33.07,33.08,33.05,33.06,126384.0,29.2228,29.2316,29.2051,29.214,126384.0
2017-12-28 13:10:00,33.06,33.1,33.04,33.1,156855.0,29.214,29.2493,29.1963,29.2493,156855.0
2017-12-28 13:20:00,33.1,33.12,33.08,33.09,140091.0,29.2493,29.267,29.2316,29.2405,140091.0
2017-12-28 13:30:00,33.09,33.1,33.08,33.09,124707.0,29.2405,29.2493,29.2316,29.2405,124707.0
2017-12-28 13:40:00,33.08,33.09,33.06,33.08,162612.0,29.2316,29.2405,29.214,29.2316,162612.0
2017-12-28 13:50:00,33.08,33.09,33.07,33.08,151602.0,29.2316,29.2405,29.2228,29.2316,151602.0
2017-12-28 14:00:00,33.08,33.08,33.07,33.08,118743.0,29.2316,29.2316,29.2228,29.2316,118743.0
2017-12-28 14:10:00,33.08,33.1,33.07,33.1,130569.0,29.2316,29.2493,29.2228,29.2493,130569.0
2017-12-28 14:20:00,33.1,33.12,33.09,33.11,421695.0,29.2493,29.267,29.2405,29.2581,421695.0
2017-12-28 14:30:00,33.11,33.14,33.11,33.14,287433.0,29.2581,29.2847,29.2581,29.2847,287433.0
2017-12-28 14:40:00,33.14,33.15,33.13,33.14,582810.0,29.2847,29.2935,29.2758,29.2847,582810.0
2017-12-28 14:50:00,33.14,33.14,33.13,33.14,143820.0,29.2847,29.2847,29.2758,29.2847,143820.0
2017-12-28 15:00:00,33.13,33.15,33.12,33.15,263925.0,29.2758,29.2935,29.267,29.2935,263925.0
2017-12-28 15:10:00,33.15,33.15,33.14,33.15,327822.0,29.2935,29.2935,29.2847,29.2935,327822.0
2017-12-28 15:20:00,33.15,33.16,33.14,33.16,615528.0,29.2935,29.3023,29.2847,29.3023,615528.0
2017-12-28 15:30:00,33.16,33.16,33.13,33.14,635082.0,29.3023,29.3023,29.2758,29.2847,635082.0
2017-12-28 15:40:00,33.15,33.15,33.12,33.15,785622.0,29.2935,29.2935,29.267,29.2935,785622.0
2017-12-28 15:50:00,33.15,33.17,33.09,33.13,2461647.0,29.2935,29.3112,29.2405,29.2758,2461647.0
2017-12-29 09:30:00,33.13,33.23,33.1,33.13,825798.0,29.2758,29.3642,29.2493,29.2758,825798.0
2017-12-29 09:40:00,33.13,33.15,33.12,33.13,346701.0,29.2758,29.2935,29.267,29.2758,346701.0
2017-12-29 09:50:00,33.13,33.18,33.13,33.15,470340.0,29.2758,29.32,29.2758,29.2935,470340.0
2017-12-29 10:00:00,33.15,33.18,33.13,33.15,302691.0,29.2935,29.32,29.2758,29.2935,302691.0
2017-12-29 10:10:00,33.15,33.18,33.12,33.17,248607.0,29.2935,29.32,29.267,29.3112,248607.0
2017-12-29 10:20:00,33.17,33.18,33.13,33.13,181578.0,29.3112,29.32,29.2758,29.2758,181578.0
2017-12-29 10:30:00,33.14,33.15,33.1,33.1,229557.0,29.2847,29.2935,29.2493,29.2493,229557.0
2017-12-29 10:40:00,33.1,33.11,33.05,33.07,338436.0,29.2493,29.2581,29.2051,29.2228,338436.0
2017-12-29 10:50:00,33.07,33.08,33.05,33.05,170838.0,29.2228,29.2316,29.2051,29.2051,170838.0
2017-12-29 11:00:00,33.06,33.08,33.03,33.03,257847.0,29.214,29.2316,29.1875,29.1875,257847.0
2017-12-29 11:10:00,33.03,33.11,33.02,33.09,292878.0,29.1875,29.2581,29.1786,29.2405,292878.0
2017-12-29 11:20:00,33.09,33.11,33.09,33.1,183900.0,29.2405,29.2581,29.2405,29.2493,183900.0
2017-12-29 11:30:00,33.1,33.12,33.07,33.07,181836.0,29.2493,29.267,29.2228,29.2228,181836.0
2017-12-29 11:40:00,33.07,33.12,33.07,33.12,204717.0,29.2228,29.267,29.2228,29.267,204717.0
2017-12-29 11:50:00,33.12,33.13,33.1,33.11,98598.0,29.267,29.2758,29.2493,29.2581,98598.0
2017-12-29 12:00:00,33.11,33.12,33.09,33.1,116595.0,29.2581,29.267,29.2405,29.2493,116595.0
2017-12-29 12:10:00,33.1,33.12,33.09,33.11,138207.0,29.2493,29.267,29.2405,29.2581,138207.0
2017-12-29 12:20:00,33.11,33.12,33.09,33.11,114615.0,29.2581,29.267,29.2405,29.2581,114615.0
2017-12-29 12:30:00,33.11,33.12,33.1,33.11,128400.0,29.2581,29.267,29.2493,29.2581,128400.0
2017-12-29 12:40:00,33.11,33.12,33.09,33.09,140136.0,29.2581,29.267,29.2405,29.2405,140136.0
2017-12-29 12:50:00,33.09,33.1,33.08,33.09,158442.0,29.2405,29.2493,29.2316,29.2405,158442.0
2017-12-29 13:00:00,33.09,33.14,33.07,33.08,353352.0,29.2405,29.2847,29.2228,29.2316,353352.0
2017-12-29 13:10:00,33.08,33.08,33.03,33.06,178335.0,29.2316,29.2316,29.1875,29.214,178335.0
2017-12-29 13:20:00,33.06,33.07,33.06,33.06,109335.0,29.214,29.2228,29.214,29.214,109335.0
2017-12-29 13:30:00,33.06,33.06,33.03,33.05,166998.0,29.214,29.214,29.1875,29.2051,166998.0
2017-12-29 13:40:00,33.05,33.08,33.05,33.06,166596.0,29.2051,29.2316,29.2051,29.214,166596.0
2017-12-29 13:50:00,33.06,33.06,33.02,33.02,139218.0,29.214,29.214,29.1786,29.1786,139218.0
2017-12-29 14:00:00,33.03,33.05,33.02,33.04,137913.0,29.1875,29.2051,29.1786,29.1963,137913.0
2017-12-29 14:10:00,33.04,33.06,33.04,33.04,118146.0,29.1963,29.214,29.1963,29.1963,118146.0
2017-12-29 14:20:00,33.04,33.05,33.02,33.03,211380.0,29.1963,29.2051,29.1786,29.1875,211380.0
2017-12-29 14:30:00,33.03,33.03,33.01,33.03,136383.0,29.1875,29.1875,29.1698,29.1875,136383.0
2017-12-29 14:40:00,33.02,33.06,33.02,33.05,169968.0,29.1786,29.214,29.1786,29.2051,169968.0
2017-12-29 14:50:00,33.05,33.05,33.04,33.04,156519.0,29.2051,29.2051,29.1963,29.1963,156519.0
2017-12-29 15:00:00,33.04,33.05,33.03,33.05,186117.0,29.1963,29.2051,29.1875,29.2051,186117.0
2017-12-29 15:10:00,33.05,33.05,33.04,33.05,198321.0,29.2051,29.2051,29.1963,29.2051,198321.0
2017-12-29 15:20:00,33.05,33.05,33.04,33.04,197988.0,29.2051,29.2051,29.1963,29.1963,197988.0
2017-12-29 15:30:00,33.04,33.05,33.02,33.02,307116.0,29.1963,29.2051,29.1786,29.1786,307116.0
2017-12-29 15:40:00,33.03,33.03,33.0,33.01,378717.0,29.1875,29.1875,29.1609,29.1698,378717.0
2017-12-29 15:50:00,33.01,33.01,32.94,32.96,2616936.0,29.1698,29.1698,29.1079,29.1256,2616936.0
2018-01-02 09:30:00,33.1,33.26,33.08,33.14,1448751.0,29.2493,29.3907,29.2316,29.2847,1448751.0
2018-01-02 09:40:00,33.14,33.15,33.05,33.1,394614.0,29.2847,29.2935,29.2051,29.2493,394614.0
2018-01-02 09:50:00,33.09,33.1,33.03,33.07,663315.0,29.2405,29.2493,29.1875,29.2228,663315.0
2018-01-02 10:00:00,33.07,33.09,33.01,33.02,613959.0,29.2228,29.2405,29.1698,29.1786,613959.0
2018-01-02 10:10:00,33.02,33.03,32.92,32.94,676485.0,29.1786,29.1875,29.0902,29.1079,676485.0
2018-01-02 10:20:00,32.95,33.01,32.92,32.98,788022.0,29.1168,29.1698,29.0902,29.1433,788022.0
2018-01-02 10:30:00,32.98,33.09,32.97,33.06,855306.0,29.1433,29.2405,29.1344,29.214,855306.0
2018-01-02 10:40:00,33.06,33.12,33.04,33.09,879312.0,29.214,29.267,29.1963,29.2405,879312.0
2018-01-02 10:50:00,33.1,33.13,33.08,33.1,1845246.0,29.2493,29.2758,29.2316,29.2493,1845246.0
2018-01-02 11:00:00,33.1,33.13,33.09,33.12,1147185.0,29.2493,29.2758,29.2405,29.267,1147185.0
2018-01-02 11:10:00,33.12,33.18,33.08,33.17,1773912.0,29.267,29.32,29.2316,29.3112,1773912.0
2018-01-02 11:20:00,33.16,33.2,33.13,33.15,1717833.0,29.3023,29.3377,29.2758,29.2935,1717833.0
2018-01-02 11:30:00,33.15,33.17,33.07,33.17,802236.0,29.2935,29.3112,29.2228,29.3112,802236.0
2018-01-02 11:40:00,33.16,33.17,33.15,33.15,417207.0,29.3023,29.3112,29.2935,29.2935,417207.0
2018-01-02 11:50:00,33.15,33.17,33.14,33.17,353235.0,29.2935,29.3112,29.2847,29.3112,353235.0
2018-01-02 12:00:00,33.17,33.17,33.05,33.08,555108.0,29.3112,29.3112,29.2051,29.2316,555108.0
2018-01-02 12:10:00,33.09,33.1,33.07,33.08,289890.0,29.2405,29.2493,29.2228,29.2316,289890.0
2018-01-02 12:20:00,33.08,33.12,33.06,33.06,306012.0,29.2316,29.267,29.214,29.214,306012.0
2018-01-02 12:30:00,33.07,33.08,32.99,33.0,340728.0,29.2228,29.2316,29.1521,29.1609,340728.0
2018-01-02 12:40:00,33.01,33.04,32.99,33.01,248985.0,29.1698,29.1963,29.1521,29.1698,248985.0
2018-01-02 12:50:00,33.01,33.03,33.0,33.0,219735.0,29.1698,29.1875,29.1609,29.1609,219735.0
2018-01-02 13:00:00,33.0,33.03,33.0,33.01,298680.0,29.1609,29.1875,29.1609,29.1698,298680.0
2018-01-02 13:10:00,33.01,33.05,33.01,33.03,400314.0,29.1698,29.2051,29.1698,29.1875,400314.0
2018-01-02 13:20:00,33.03,33.04,33.01,33.01,271248.0,29.1875,29.1963,29.1698,29.1698,271248.0
2018-01-02 13:30:00,33.01,33.02,32.99,33.0,254778.0,29.1698,29.1786,29.1521,29.1609,254778.0
2018-01-02 13:40:00,33.0,33.0,32.98,32.99,211899.0,29.1609,29.1609,29.1433,29.1521,211899.0
2018-01-02 13:50:00,32.99,33.0,32.97,32.99,209694.0,29.1521,29.1609,29.1344,29.1521,209694.0
2018-01-02 14:00:00,32.99,32.99,32.95,32.96,310281.0,29.1521,29.1521,29.1168,29.1256,310281.0
2018-01-02 14:10:00,32.96,32.96,32.9,32.93,609726.0,29.1256,29.1256,29.0726,29.0991,609726.0
2018-01-02 14:20:00,32.93,32.94,32.92,32.92,303318.0,29.0991,29.1079,29.0902,29.0902,303318.0
2018-01-02 14:30:00,32.92,32.96,32.92,32.94,519384.0,29.0902,29.1256,29.0902,29.1079,519384.0
2018-01-02 14:40:00,32.94,32.96,32.93,32.95,252063.0,29.1079,29.1256,29.0991,29.1168,252063.0
2018-01-02 14:50:00,32.95,32.95,32.94,32.94,251814.0,29.1168,29.1168,29.1079,29.1079,251814.0
2018-01-02 15:00:00,32.94,32.95,32.92,32.93,375633.0,29.1079,29.1168,29.0902,29.0991,375633.0
2018-01-02 15:10:00,32.94,32.94,32.91,32.91,367467.0,29.1079,29.1079,29.0814,29.0814,367467.0
2018-01-02 15:20:00,32.92,32.94,32.91,32.92,332523.0,29.0902,29.1079,29.0814,29.0902,332523.0
2018-01-02 15:30:00,32.92,32.92,32.85,32.85,750099.0,29.0902,29.0902,29.0284,29.0284,750099.0
2018-01-02 15:40:00,32.85,32.88,32.85,32.86,1217751.0,29.0284,29.0549,29.0284,29.0372,1217751.0
2018-01-02 15:50:00,32.86,32.9,32.84,32.85,2216826.0,29.0372,29.0726,29.0196,29.0284,2216826.0
2018-01-03 09:30:00,32.95,33.33,32.92,33.06,2680683.0,29.1168,29.4526,29.0902,29.214,2680683.0
2018-01-03 09:40:00,33.06,33.1,33.01,33.06,800292.0,29.214,29.2493,29.1698,29.214,800292.0
2018-01-03 09:50:00,33.05,33.09,33.02,33.08,679095.0,29.2051,29.2405,29.1786,29.2316,679095.0
2018-01-03 10:00:00,33.08,33.12,33.06,33.11,901563.0,29.2316,29.267,29.214,29.2581,901563.0
2018-01-03 10:10:00,33.11,33.14,33.08,33.12,653214.0,29.2581,29.2847,29.2316,29.267,653214.0
2018-01-03 10:20:00,33.12,33.15,33.1,33.11,458124.0,29.267,29.2935,29.2493,29.2581,458124.0
2018-01-03 10:30:00,33.11,33.14,33.07,33.09,652548.0,29.2581,29.2847,29.2228,29.2405,652548.0
2018-01-03 10:40:00,33.09,33.13,33.09,33.13,554661.0,29.2405,29.2758,29.2405,29.2758,554661.0
2018-01-03 10:50:00,33.13,33.17,33.12,33.16,429201.0,29.2758,29.3112,29.267,29.3023,429201.0
2018-01-03 11:00:00,33.16,33.21,33.15,33.2,476019.0,29.3023,29.3465,29.2935,29.3377,476019.0
2018-01-03 11:10:00,33.21,33.26,33.2,33.26,530553.0,29.3465,29.3907,29.3377,29.3907,530553.0
2018-01-03 11:20:00,33.26,33.28,33.22,33.24,554877.0,29.3907,29.4084,29.3553,29.373,554877.0
2018-01-03 11:30:00,33.24,33.27,33.22,33.22,592560.0,29.373,29.3995,29.3553,29.3553,592560.0
2018-01-03 11:40:00,33.22,33.27,33.21,33.26,635322.0,29.3553,29.3995,29.3465,29.3907,635322.0
2018-01-03 11:50:00,33.26,33.26,33.19,33.2,486954.0,29.3907,29.3907,29.3288,29.3377,486954.0
2018-01-03 12:00:00,33.2,33.22,33.15,33.15,555654.0,29.3377,29.3553,29.2935,29.2935,555654.0
2018-01-03 12:10:00,33.15,33.22,33.12,33.22,322404.0,29.2935,29.3553,29.267,29.3553,322404.0
2018-01-03 12:20:00,33.22,33.23,33.2,33.23,325416.0,29.3553,29.3642,29.3377,29.3642,325416.0
2018-01-03 12:30:00,33.23,33.25,33.2,33.2,523959.0,29.3642,29.3819,29.3377,29.3377,523959.0
2018-01-03 12:40:00,33.2,33.25,33.2,33.24,318366.0,29.3377,29.3819,29.3377,29.373,318366.0
2018-01-03 12:50:00,33.25,33.28,33.24,33.27,311034.0,29.3819,29.4084,29.373,29.3995,311034.0
2018-01-03 13:00:00,33.27,33.28,33.22,33.24,240414.0,29.3995,29.4084,29.3553,29.373,240414.0
2018-01-03 13:10:00,33.24,33.26,33.23,33.24,216276.0,29.373,29.3907,29.3642,29.373,216276.0
2018-01-03 13:20:00,33.23,33.25,33.21,33.22,253098.0,29.3642,29.3819,29.3465,29.3553,253098.0
2018-01-03 13:30:00,33.22,33.22,33.18,33.19,213540.0,29.3553,29.3553,29.32,29.3288,213540.0
2018-01-03 13:40:00,33.19,33.2,33.17,33.19,280569.0,29.3288,29.3377,29.3112,29.3288,280569.0
2018-01-03 13:50:00,33.19,33.19,33.14,33.17,283221.0,29.3288,29.3288,29.2847,29.3112,283221.0
2018-01-03 14:00:00,33.17,33.17,33.1,33.17,478644.0,29.3112,29.3112,29.2493,29.3112,478644.0
2018-01-03 14:10:00,33.17,33.18,33.14,33.14,277755.0,29.3112,29.32,29.2847,29.2847,277755.0
2018-01-03 14:20:00,33.14,33.14,33.1,33.12,294369.0,29.2847,29.2847,29.2493,29.267,294369.0
2018-01-03 14:30:00,33.12,33.14,33.1,33.12,343053.0,29.267,29.2847,29.2493,29.267,343053.0
2018-01-03 14:40:00,33.12,33.14,33.12,33.13,243267.0,29.267,29.2847,29.267,29.2758,243267.0
2018-01-03 14:50:00,33.13,33.17,33.12,33.17,224094.0,29.2758,29.3112,29.267,29.3112,224094.0
2018-01-03 15:00:00,33.17,33.17,33.14,33.16,356523.0,29.3112,29.3112,29.2847,29.3023,356523.0
2018-01-03 15:10:00,33.15,33.17,33.15,33.16,366213.0,29.2935,29.3112,29.2935,29.3023,366213.0
2018-01-03 15:20:00,33.16,33.16,33.13,33.13,412521.0,29.3023,29.3023,29.2758,29.2758,412521.0
2018-01-03 15:30:00,33.13,33.19,33.13,33.18,566610.0,29.2758,29.3288,29.2758,29.32,566610.0
2018-01-03 15:40:00,33.18,33.2,33.16,33.17,872676.0,29.32,29.3377,29.3023,29.3112,872676.0
2018-01-03 15:50:00,33.17,33.18,33.13,33.15,1955247.0,29.3112,29.32,29.2758,29.2935,1955247.0
2018-01-04 09:30:00,33.18,33.26,33.12,33.21,866655.0,29.32,29.3907,29.267,29.3465,866655.0
2018-01-04 09:40:00,33.21,33.22,33.04,33.04,684744.0,29.3465,29.3553,29.1963,29.1963,684744.0
2018-01-04 09:50:00,33.04,33.05,32.97,33.05,697179.0,29.1963,29.2051,29.1344,29.2051,697179.0
2018-01-04 10:00:00,33.05,33.07,33.01,33.05,315498.0,29.2051,29.2228,29.1698,29.2051,315498.0
2018-01-04 10:10:00,33.05,33.06,33.02,33.04,309303.0,29.2051,29.214,29.1786,29.1963,309303.0
2018-01-04 10:20:00,33.04,33.06,33.04,33.05,351171.0,29.1963,29.214,29.1963,29.2051,351171.0
2018-01-04 10:30:00,33.05,33.09,33.03,33.08,407901.0,29.2051,29.2405,29.1875,29.2316,407901.0
2018-01-04 10:40:00,33.08,33.11,33.06,33.08,378279.0,29.2316,29.2581,29.214,29.2316,378279.0
2018-01-04 10:50:00,33.08,33.13,33.08,33.13,408741.0,29.2316,29.2758,29.2316,29.2758,408741.0
2018-01-04 11:00:00,33.13,33.19,33.13,33.16,537735.0,29.2758,29.3288,29.2758,29.3023,537735.0
2018-01-04 11:10:00,33.16,33.18,33.14,33.16,419178.0,29.3023,29.32,29.2847,29.3023,419178.0
2018-01-04 11:20:00,33.16,33.18,33.14,33.14,319566.0,29.3023,29.32,29.2847,29.2847,319566.0
2018-01-04 11:30:00,33.14,33.16,33.11,33.11,281625.0,29.2847,29.3023,29.2581,29.2581,281625.0
2018-01-04 11:40:00,33.11,33.16,33.09,33.16,338970.0,29.2581,29.3023,29.2405,29.3023,338970.0
2018-01-04 11:50:00,33.16,33.18,33.15,33.16,279105.0,29.3023,29.32,29.2935,29.3023,279105.0
2018-01-04 12:00:00,33.16,33.18,33.14,33.17,249366.0,29.3023,29.32,29.2847,29.3112,249366.0
2018-01-04 12:10:00,33.17,33.23,33.16,33.23,331437.0,29.3112,29.3642,29.3023,29.3642,331437.0
2018-01-04 12:20:00,33.23,33.24,33.2,33.21,201063.0,29.3642,29.373,29.3377,29.3465,201063.0
2018-01-04 12:30:00,33.21,33.22,33.2,33.21,184926.0,29.3465,29.3553,29.3377,29.3465,184926.0
2018-01-04 12:40:00,33.21,33.22,33.19,33.19,182514.0,29.3465,29.3553,29.3288,29.3288,182514.0
2018-01-04 12:50:00,33.19,33.2,33.18,33.18,183873.0,29.3288,29.3377,29.32,29.32,183873.0
2018-01-04 13:00:00,33.19,33.21,33.18,33.21,384825.0,29.3288,29.3465,29.32,29.3465,384825.0
2018-01-04 13:10:00,33.21,33.22,33.18,33.18,202005.0,29.3465,29.3553,29.32,29.32,202005.0
2018-01-04 13:20:00,33.19,33.2,33.15,33.18,222591.0,29.3288,29.3377,29.2935,29.32,222591.0
2018-01-04 13:30:00,33.19,33.22,33.18,33.21,151440.0,29.3288,29.3553,29.32,29.3465,151440.0
2018-01-04 13:40:00,33.21,33.21,33.18,33.2,187473.0,29.3465,29.3465,29.32,29.3377,187473.0
2018-01-04 13:50:00,33.2,33.24,33.19,33.24,307494.0,29.3377,29.373,29.3288,29.373,307494.0
2018-01-04 14:00:00,33.23,33.24,33.13,33.14,424950.0,29.3642,29.373,29.2758,29.2847,424950.0
2018-01-04 14:10:00,33.14,33.15,33.12,33.15,306810.0,29.2847,29.2935,29.267,29.2935,306810.0
2018-01-04 14:20:00,33.15,33.17,33.15,33.15,224421.0,29.2935,29.3112,29.2935,29.2935,224421.0
2018-01-04 14:30:00,33.15,33.17,33.15,33.15,230931.0,29.2935,29.3112,29.2935,29.2935,230931.0
2018-01-04 14:40:00,33.15,33.15,33.13,33.14,285471.0,29.2935,29.2935,29.2758,29.2847,285471.0
2018-01-04 14:50:00,33.14,33.14,33.12,33.13,225474.0,29.2847,29.2847,29.267,29.2758,225474.0
2018-01-04 15:00:00,33.14,33.17,33.13,33.14,291615.0,29.2847,29.3112,29.2758,29.2847,291615.0
2018-01-04 15:10:00,33.14,33.14,33.12,33.12,271947.0,29.2847,29.2847,29.267,29.267,271947.0
2018-01-04 15:20:00,33.13,33.13,33.1,33.11,374484.0,29.2758,29.2758,29.2493,29.2581,374484.0
2018-01-04 15:30:00,33.1,33.11,33.06,33.07,509484.0,29.2493,29.2581,29.214,29.2228,509484.0
2018-01-04 15:40:00,33.07,33.15,33.07,33.15,787134.0,29.2228,29.2935,29.2228,29.2935,787134.0
2018-01-04 15:50:00,33.15,33.2,33.14,33.18,1798941.0,29.2935,29.3377,29.2847,29.32,1798941.0
2018-01-05 09:30:00,33.21,33.46,33.2,33.31,1535841.0,29.3465,29.5674,29.3377,29.4349,1535841.0
2018-01-05 09:40:00,33.31,33.45,33.31,33.41,680535.0,29.4349,29.5586,29.4349,29.5232,680535.0
2018-01-05 09:50:00,33.41,33.41,33.32,33.33,374151.0,29.5232,29.5232,29.4437,29.4526,374151.0
2018-01-05 10:00:00,33.33,33.41,33.33,33.39,427779.0,29.4526,29.5232,29.4526,29.5056,427779.0
2018-01-05 10:10:00,33.4,33.43,33.38,33.42,403662.0,29.5144,29.5409,29.4967,29.5321,403662.0
2018-01-05 10:20:00,33.42,33.43,33.37,33.37,353463.0,29.5321,29.5409,29.4879,29.4879,353463.0
2018-01-05 10:30:00,33.37,33.4,33.36,33.38,328335.0,29.4879,29.5144,29.4791,29.4967,328335.0
2018-01-05 10:40:00,33.38,33.39,33.33,33.33,412680.0,29.4967,29.5056,29.4526,29.4526,412680.0
2018-01-05 10:50:00,33.33,33.38,33.32,33.36,268491.0,29.4526,29.4967,29.4437,29.4791,268491.0
2018-01-05 11:00:00,33.36,33.39,33.35,33.36,325059.0,29.4791,29.5056,29.4702,29.4791,325059.0
2018-01-05 11:10:00,33.36,33.38,33.35,33.37,302709.0,29.4791,29.4967,29.4702,29.4879,302709.0
2018-01-05 11:20:00,33.36,33.4,33.36,33.38,263196.0,29.4791,29.5144,29.4791,29.4967,263196.0
2018-01-05 11:30:00,33.38,33.39,33.37,33.39,323133.0,29.4967,29.5056,29.4879,29.5056,323133.0
2018-01-05 11:40:00,33.38,33.4,33.38,33.39,352878.0,29.4967,29.5144,29.4967,29.5056,352878.0
2018-01-05 11:50:00,33.39,33.4,33.36,33.36,279909.0,29.5056,29.5144,29.4791,29.4791,279909.0
2018-01-05 12:00:00,33.36,33.39,33.35,33.38,471903.0,29.4791,29.5056,29.4702,29.4967,471903.0
2018-01-05 12:10:00,33.38,33.42,33.37,33.41,534768.0,29.4967,29.5321,29.4879,29.5232,534768.0
2018-01-05 12:20:00,33.41,33.42,33.39,33.4,571752.0,29.5232,29.5321,29.5056,29.5144,571752.0
2018-01-05 12:30:00,33.4,33.4,33.27,33.3,475146.0,29.5144,29.5144,29.3995,29.426,475146.0
2018-01-05 12:40:00,33.3,33.3,33.23,33.24,455442.0,29.426,29.426,29.3642,29.373,455442.0
2018-01-05 12:50:00,33.24,33.28,33.24,33.27,319947.0,29.373,29.4084,29.373,29.3995,319947.0
2018-01-05 13:00:00,33.27,33.29,33.26,33.28,251655.0,29.3995,29.4172,29.3907,29.4084,251655.0
2018-01-05 13:10:00,33.28,33.33,33.28,33.31,361194.0,29.4084,29.4526,29.4084,29.4349,361194.0
2018-01-05 13:20:00,33.31,33.32,33.28,33.28,181464.0,29.4349,29.4437,29.4084,29.4084,181464.0
2018-01-05 13:30:00,33.28,33.29,33.25,33.26,187812.0,29.4084,29.4172,29.3819,29.3907,187812.0
2018-01-05 13:40:00,33.25,33.28,33.23,33.27,314265.0,29.3819,29.4084,29.3642,29.3995,314265.0
2018-01-05 13:50:00,33.27,33.29,33.26,33.26,150594.0,29.3995,29.4172,29.3907,29.3907,150594.0
2018-01-05 14:00:00,33.27,33.27,33.24,33.24,252918.0,29.3995,29.3995,29.373,29.373,252918.0
2018-01-05 14:10:00,33.24,33.27,33.24,33.26,226767.0,29.373,29.3995,29.373,29.3907,226767.0
2018-01-05 14:20:00,33.26,33.29,33.26,33.29,281478.0,29.3907,29.4172,29.3907,29.4172,281478.0
2018-01-05 14:30:00,33.29,33.29,33.27,33.29,274311.0,29.4172,29.4172,29.3995,29.4172,274311.0
2018-01-05 14:40:00,33.29,33.29,33.27,33.28,227937.0,29.4172,29.4172,29.3995,29.4084,227937.0
2018-01-05 14:50:00,33.29,33.29,33.28,33.28,213114.0,29.4172,29.4172,29.4084,29.4084,213114.0
2018-01-05 15:00:00,33.28,33.28,33.25,33.27,307851.0,29.4084,29.4084,29.3819,29.3995,307851.0
2018-01-05 15:10:00,33.27,33.28,33.26,33.27,274512.0,29.3995,29.4084,29.3907,29.3995,274512.0
2018-01-05 15:20:00,33.27,33.3,33.25,33.3,362208.0,29.3995,29.426,29.3819,29.426,362208.0
2018-01-05 15:30:00,33.3,33.35,33.29,33.34,631326.0,29.426,29.4702,29.4172,29.4614,631326.0
2018-01-05 15:40:00,33.34,33.38,33.31,33.37,853407.0,29.4614,29.4967,29.4349,29.4879,853407.0
2018-01-05 15:50:00,33.37,33.4,33.34,33.37,1976568.0,29.4879,29.5144,29.4614,29.4879,1976568.0
2018-01-08 09:30:00,33.42,33.61,33.4,33.5,1272972.0,29.5321,29.7,29.5144,29.6028,1272972.0
2018-01-08 09:40:00,33.51,33.53,33.42,33.53,597408.0,29.6116,29.6293,29.5321,29.6293,597408.0
2018-01-08 09:50:00,33.52,33.6,33.5,33.58,481284.0,29.6204,29.6911,29.6028,29.6735,481284.0
2018-01-08 10:00:00,33.58,33.64,33.56,33.56,607680.0,29.6735,29.7265,29.6558,29.6558,607680.0
2018-01-08 10:10:00,33.56,33.6,33.52,33.6,359367.0,29.6558,29.6911,29.6204,29.6911,359367.0
2018-01-08 10:20:00,33.6,33.62,33.56,33.57,256725.0,29.6911,29.7088,29.6558,29.6646,256725.0
2018-01-08 10:30:00,33.57,33.6,33.56,33.6,217173.0,29.6646,29.6911,29.6558,29.6911,217173.0
2018-01-08 10:40:00,33.6,33.67,33.6,33.66,544587.0,29.6911,29.753,29.6911,29.7442,544587.0
2018-01-08 10:50:00,33.66,33.72,33.66,33.71,668829.0,29.7442,29.7972,29.7442,29.7883,668829.0
2018-01-08 11:00:00,33.71,33.71,33.65,33.66,483882.0,29.7883,29.7883,29.7353,29.7442,483882.0
2018-01-08 11:10:00,33.66,33.67,33.63,33.64,313464.0,29.7442,29.753,29.7177,29.7265,313464.0
2018-01-08 11:20:00,33.64,33.66,33.62,33.63,269079.0,29.7265,29.7442,29.7088,29.7177,269079.0
2018-01-08 11:30:00,33.63,33.68,33.62,33.63,311766.0,29.7177,29.7618,29.7088,29.7177,311766.0
2018-01-08 11:40:00,33.64,33.66,33.63,33.64,195864.0,29.7265,29.7442,29.7177,29.7265,195864.0
2018-01-08 11:50:00,33.64,33.67,33.64,33.65,255798.0,29.7265,29.753,29.7265,29.7353,255798.0
2018-01-08 12:00:00,33.65,33.65,33.62,33.64,274368.0,29.7353,29.7353,29.7088,29.7265,274368.0
2018-01-08 12:10:00,33.64,33.67,33.63,33.65,244986.0,29.7265,29.753,29.7177,29.7353,244986.0
2018-01-08 12:20:00,33.65,33.68,33.64,33.67,296391.0,29.7353,29.7618,29.7265,29.753,296391.0
2018-01-08 12:30:00,33.67,33.69,33.67,33.69,216792.0,29.753,29.7707,29.753,29.7707,216792.0
2018-01-08 12:40:00,33.69,33.71,33.68,33.7,281061.0,29.7707,29.7883,29.7618,29.7795,281061.0
2018-01-08 12:50:00,33.7,33.75,33.7,33.74,302514.0,29.7795,29.8237,29.7795,29.8149,302514.0
2018-01-08 13:00:00,33.74,33.78,33.74,33.77,488847.0,29.8149,29.8502,29.8149,29.8414,488847.0
2018-01-08 13:10:00,33.77,33.8,33.77,33.8,321711.0,29.8414,29.8679,29.8414,29.8679,321711.0
2018-01-08 13:20:00,33.8,33.9,33.8,33.89,806574.0,29.8679,29.9562,29.8679,29.9474,806574.0
2018-01-08 13:30:00,33.88,33.92,33.78,33.78,745677.0,29.9386,29.9739,29.8502,29.8502,745677.0
2018-01-08 13:40:00,33.78,33.81,33.78,33.81,299418.0,29.8502,29.8767,29.8502,29.8767,299418.0
2018-01-08 13:50:00,33.81,33.82,33.79,33.8,363951.0,29.8767,29.8855,29.859,29.8679,363951.0
2018-01-08 14:00:00,33.81,33.85,33.79,33.81,728088.0,29.8767,29.9121,29.859,29.8767,728088.0
2018-01-08 14:10:00,33.81,33.83,33.8,33.81,355959.0,29.8767,29.8944,29.8679,29.8767,355959.0
2018-01-08 14:20:00,33.81,33.82,33.78,33.8,279195.0,29.8767,29.8855,29.8502,29.8679,279195.0
2018-01-08 14:30:00,33.8,33.82,33.8,33.82,453138.0,29.8679,29.8855,29.8679,29.8855,453138.0
2018-01-08 14:40:00,33.82,33.83,33.77,33.78,583437.0,29.8855,29.8944,29.8414,29.8502,583437.0
2018-01-08 14:50:00,33.77,33.8,33.77,33.79,641946.0,29.8414,29.8679,29.8414,29.859,641946.0
2018-01-08 15:00:00,33.79,33.83,33.77,33.83,440658.0,29.859,29.8944,29.8414,29.8944,440658.0
2018-01-08 15:10:00,33.83,33.83,33.78,33.79,343977.0,29.8944,29.8944,29.8502,29.859,343977.0
2018-01-08 15:20:00,33.79,33.79,33.77,33.77,323331.0,29.859,29.859,29.8414,29.8414,323331.0
2018-01-08 15:30:00,33.77,33.87,33.76,33.85,592461.0,29.8414,29.9297,29.8325,29.9121,592461.0
2018-01-08 15:40:00,33.85,33.87,33.82,33.87,929823.0,29.9121,29.9297,29.8855,29.9297,929823.0
2018-01-08 15:50:00,33.87,33.9,33.83,33.86,1639611.0,29.9297,29.9562,29.8944,29.9209,1639611.0
2018-01-09 09:30:00,34.04,34.12,33.85,33.87,1882287.0,30.08,30.1506,29.9121,29.9297,1882287.0
2018-01-09 09:40:00,33.87,33.93,33.71,33.79,894174.0,29.9297,29.9828,29.7883,29.859,894174.0
2018-01-09 09:50:00,33.79,33.87,33.74,33.86,851409.0,29.859,29.9297,29.8149,29.9209,851409.0
2018-01-09 10:00:00,33.86,33.86,33.68,33.7,659598.0,29.9209,29.9209,29.7618,29.7795,659598.0
2018-01-09 10:10:00,33.7,33.73,33.6,33.72,840390.0,29.7795,29.806,29.6911,29.7972,840390.0
2018-01-09 10:20:00,33.72,33.76,33.71,33.74,385242.0,29.7972,29.8325,29.7883,29.8149,385242.0
2018-01-09 10:30:00,33.74,33.78,33.6,33.6,501273.0,29.8149,29.8502,29.6911,29.6911,501273.0
2018-01-09 10:40:00,33.6,33.66,33.6,33.63,382776.0,29.6911,29.7442,29.6911,29.7177,382776.0
2018-01-09 10:50:00,33.63,33.63,33.57,33.6,325746.0,29.7177,29.7177,29.6646,29.6911,325746.0
2018-01-09 11:00:00,33.6,33.63,33.59,33.59,381678.0,29.6911,29.7177,29.6823,29.6823,381678.0
2018-01-09 11:10:00,33.59,33.72,33.59,33.71,460137.0,29.6823,29.7972,29.6823,29.7883,460137.0
2018-01-09 11:20:00,33.71,33.77,33.71,33.72,361542.0,29.7883,29.8414,29.7883,29.7972,361542.0
2018-01-09 11:30:00,33.72,33.72,33.65,33.66,240108.0,29.7972,29.7972,29.7353,29.7442,240108.0
2018-01-09 11:40:00,33.66,33.67,33.61,33.64,311322.0,29.7442,29.753,29.7,29.7265,311322.0
2018-01-09 11:50:00,33.64,33.66,33.59,33.59,440115.0,29.7265,29.7442,29.6823,29.6823,440115.0
2018-01-09 12:00:00,33.59,33.61,33.57,33.58,250362.0,29.6823,29.7,29.6646,29.6735,250362.0
2018-01-09 12:10:00,33.57,33.59,33.55,33.56,322941.0,29.6646,29.6823,29.647,29.6558,322941.0
2018-01-09 12:20:00,33.56,33.59,33.54,33.59,223917.0,29.6558,29.6823,29.6381,29.6823,223917.0
2018-01-09 12:30:00,33.6,33.6,33.55,33.56,192810.0,29.6911,29.6911,29.647,29.6558,192810.0
2018-01-09 12:40:00,33.56,33.61,33.55,33.57,334488.0,29.6558,29.7,29.647,29.6646,334488.0
2018-01-09 12:50:00,33.58,33.59,33.55,33.56,214449.0,29.6735,29.6823,29.647,29.6558,214449.0
2018-01-09 13:00:00,33.56,33.57,33.54,33.55,242145.0,29.6558,29.6646,29.6381,29.647,242145.0
2018-01-09 13:10:00,33.55,33.63,33.52,33.55,444105.0,29.647,29.7177,29.6204,29.647,444105.0
2018-01-09 13:20:00,33.55,33.58,33.54,33.58,183171.0,29.647,29.6735,29.6381,29.6735,183171.0
2018-01-09 13:30:00,33.58,33.6,33.56,33.56,226908.0,29.6735,29.6911,29.6558,29.6558,226908.0
2018-01-09 13:40:00,33.56,33.58,33.56,33.57,199716.0,29.6558,29.6735,29.6558,29.6646,199716.0
2018-01-09 13:50:00,33.56,33.58,33.55,33.58,203598.0,29.6558,29.6735,29.647,29.6735,203598.0
2018-01-09 14:00:00,33.57,33.59,33.56,33.56,246522.0,29.6646,29.6823,29.6558,29.6558,246522.0
2018-01-09 14:10:00,33.56,33.57,33.55,33.56,257472.0,29.6558,29.6646,29.647,29.6558,257472.0
2018-01-09 14:20:00,33.56,33.56,33.52,33.52,220308.0,29.6558,29.6558,29.6204,29.6204,220308.0
2018-01-09 14:30:00,33.52,33.52,33.5,33.51,239583.0,29.6204,29.6204,29.6028,29.6116,239583.0
2018-01-09 14:40:00,33.51,33.54,33.51,33.53,317259.0,29.6116,29.6381,29.6116,29.6293,317259.0
2018-01-09 14:50:00,33.52,33.54,33.52,33.52,316104.0,29.6204,29.6381,29.6204,29.6204,316104.0
2018-01-09 15:00:00,33.52,33.52,33.47,33.47,357162.0,29.6204,29.6204,29.5763,29.5763,357162.0
2018-01-09 15:10:00,33.47,33.48,33.44,33.45,433110.0,29.5763,29.5851,29.5498,29.5586,433110.0
2018-01-09 15:20:00,33.44,33.47,33.44,33.44,398025.0,29.5498,29.5763,29.5498,29.5498,398025.0
2018-01-09 15:30:00,33.44,33.52,33.44,33.5,549549.0,29.5498,29.6204,29.5498,29.6028,549549.0
2018-01-09 15:40:00,33.5,33.52,33.47,33.47,553671.0,29.6028,29.6204,29.5763,29.5763,553671.0
2018-01-09 15:50:00,33.48,33.48,33.44,33.47,1344924.0,29.5851,29.5851,29.5498,29.5763,1344924.0
2018-01-10 09:30:00,33.25,33.3,33.16,33.19,1552521.0,29.3819,29.426,29.3023,29.3288,1552521.0
2018-01-10 09:40:00,33.2,33.2,33.03,33.11,1042659.0,29.3377,29.3377,29.1875,29.2581,1042659.0
2018-01-10 09:50:00,33.1,33.1,32.97,33.04,932334.0,29.2493,29.2493,29.1344,29.1963,932334.0
2018-01-10 10:00:00,33.04,33.05,32.84,32.85,977178.0,29.1963,29.2051,29.0196,29.0284,977178.0
2018-01-10 10:10:00,32.85,33.0,32.84,32.99,871365.0,29.0284,29.1609,29.0196,29.1521,871365.0
2018-01-10 10:20:00,32.99,33.03,32.97,33.03,473181.0,29.1521,29.1875,29.1344,29.1875,473181.0
2018-01-10 10:30:00,33.03,33.07,33.01,33.04,400650.0,29.1875,29.2228,29.1698,29.1963,400650.0
2018-01-10 10:40:00,33.03,33.05,32.98,32.98,465747.0,29.1875,29.2051,29.1433,29.1433,465747.0
2018-01-10 10:50:00,32.98,33.1,32.95,33.1,525960.0,29.1433,29.2493,29.1168,29.2493,525960.0
2018-01-10 11:00:00,33.1,33.17,33.09,33.12,408543.0,29.2493,29.3112,29.2405,29.267,408543.0
2018-01-10 11:10:00,33.12,33.21,33.12,33.17,333531.0,29.267,29.3465,29.267,29.3112,333531.0
2018-01-10 11:20:00,33.17,33.22,33.16,33.2,333339.0,29.3112,29.3553,29.3023,29.3377,333339.0
2018-01-10 11:30:00,33.2,33.21,33.17,33.2,368160.0,29.3377,29.3465,29.3112,29.3377,368160.0
2018-01-10 11:40:00,33.2,33.23,33.19,33.23,364668.0,29.3377,29.3642,29.3288,29.3642,364668.0
2018-01-10 11:50:00,33.23,33.27,33.21,33.23,349272.0,29.3642,29.3995,29.3465,29.3642,349272.0
2018-01-10 12:00:00,33.24,33.26,33.22,33.23,204357.0,29.373,29.3907,29.3553,29.3642,204357.0
2018-01-10 12:10:00,33.22,33.24,33.21,33.21,165933.0,29.3553,29.373,29.3465,29.3465,165933.0
2018-01-10 12:20:00,33.21,33.23,33.2,33.23,207165.0,29.3465,29.3642,29.3377,29.3642,207165.0
2018-01-10 12:30:00,33.23,33.25,33.22,33.23,221592.0,29.3642,29.3819,29.3553,29.3642,221592.0
2018-01-10 12:40:00,33.23,33.23,33.19,33.19,210720.0,29.3642,29.3642,29.3288,29.3288,210720.0
2018-01-10 12:50:00,33.19,33.23,33.19,33.22,207708.0,29.3288,29.3642,29.3288,29.3553,207708.0
2018-01-10 13:00:00,33.22,33.24,33.21,33.23,358179.0,29.3553,29.373,29.3465,29.3642,358179.0
2018-01-10 13:10:00,33.23,33.25,33.22,33.25,251472.0,29.3642,29.3819,29.3553,29.3819,251472.0
2018-01-10 13:20:00,33.25,33.26,33.23,33.24,201081.0,29.3819,29.3907,29.3642,29.373,201081.0
2018-01-10 13:30:00,33.24,33.26,33.22,33.25,211494.0,29.373,29.3907,29.3553,29.3819,211494.0
2018-01-10 13:40:00,33.25,33.26,33.24,33.24,154368.0,29.3819,29.3907,29.373,29.373,154368.0
2018-01-10 13:50:00,33.24,33.26,33.24,33.25,214065.0,29.373,29.3907,29.373,29.3819,214065.0
2018-01-10 14:00:00,33.25,33.28,33.24,33.24,162810.0,29.3819,29.4084,29.373,29.373,162810.0
2018-01-10 14:10:00,33.25,33.25,33.2,33.21,279357.0,29.3819,29.3819,29.3377,29.3465,279357.0
2018-01-10 14:20:00,33.21,33.22,33.19,33.2,287526.0,29.3465,29.3553,29.3288,29.3377,287526.0
2018-01-10 14:30:00,33.2,33.24,33.19,33.24,279144.0,29.3377,29.373,29.3288,29.373,279144.0
2018-01-10 14:40:00,33.23,33.25,33.22,33.25,278223.0,29.3642,29.3819,29.3553,29.3819,278223.0
2018-01-10 14:50:00,33.25,33.27,33.24,33.27,215817.0,29.3819,29.3995,29.373,29.3995,215817.0
2018-01-10 15:00:00,33.26,33.27,33.23,33.23,365613.0,29.3907,29.3995,29.3642,29.3642,365613.0
2018-01-10 15:10:00,33.23,33.24,33.22,33.23,258159.0,29.3642,29.373,29.3553,29.3642,258159.0
2018-01-10 15:20:00,33.23,33.23,33.22,33.23,246072.0,29.3642,29.3642,29.3553,29.3642,246072.0
2018-01-10 15:30:00,33.23,33.26,33.22,33.25,390345.0,29.3642,29.3907,29.3553,29.3819,390345.0
2018-01-10 15:40:00,33.25,33.27,33.24,33.25,448962.0,29.3819,29.3995,29.373,29.3819,448962.0
2018-01-10 15:50:00,33.25,33.26,33.22,33.23,983244.0,29.3819,29.3907,29.3553,29.3642,983244.0
2018-01-11 09:30:00,33.24,33.27,32.93,33.07,1435032.0,29.373,29.3995,29.0991,29.2228,1435032.0
2018-01-11 09:40:00,33.08,33.15,33.04,33.05,525153.0,29.2316,29.2935,29.1963,29.2051,525153.0
2018-01-11 09:50:00,33.06,33.15,33.02,33.14,748509.0,29.214,29.2935,29.1786,29.2847,748509.0
2018-01-11 10:00:00,33.14,33.23,33.14,33.21,561339.0,29.2847,29.3642,29.2847,29.3465,561339.0
2018-01-11 10:10:00,33.21,33.22,33.14,33.2,415464.0,29.3465,29.3553,29.2847,29.3377,415464.0
2018-01-11 10:20:00,33.19,33.23,33.19,33.23,368910.0,29.3288,29.3642,29.3288,29.3642,368910.0
2018-01-11 10:30:00,33.23,33.27,33.2,33.27,597480.0,29.3642,29.3995,29.3377,29.3995,597480.0
2018-01-11 10:40:00,33.27,33.33,33.26,33.3,492216.0,29.3995,29.4526,29.3907,29.426,492216.0
2018-01-11 10:50:00,33.3,33.3,33.22,33.22,352155.0,29.426,29.426,29.3553,29.3553,352155.0
2018-01-11 11:00:00,33.23,33.24,33.19,33.21,429069.0,29.3642,29.373,29.3288,29.3465,429069.0
2018-01-11 11:10:00,33.2,33.25,33.2,33.25,359256.0,29.3377,29.3819,29.3377,29.3819,359256.0
2018-01-11 11:20:00,33.24,33.3,33.23,33.24,288717.0,29.373,29.426,29.3642,29.373,288717.0
2018-01-11 11:30:00,33.25,33.25,33.21,33.25,316167.0,29.3819,29.3819,29.3465,29.3819,316167.0
2018-01-11 11:40:00,33.25,33.3,33.24,33.3,207336.0,29.3819,29.426,29.373,29.426,207336.0
2018-01-11 11:50:00,33.3,33.31,33.28,33.29,193818.0,29.426,29.4349,29.4084,29.4172,193818.0
2018-01-11 12:00:00,33.29,33.31,33.27,33.3,178566.0,29.4172,29.4349,29.3995,29.426,178566.0
2018-01-11 12:10:00,33.29,33.3,33.28,33.29,106779.0,29.4172,29.426,29.4084,29.4172,106779.0
2018-01-11 12:20:00,33.29,33.35,33.29,33.34,265641.0,29.4172,29.4702,29.4172,29.4614,265641.0
2018-01-11 12:30:00,33.34,33.38,33.34,33.38,141474.0,29.4614,29.4967,29.4614,29.4967,141474.0
2018-01-11 12:40:00,33.37,33.4,33.37,33.39,208293.0,29.4879,29.5144,29.4879,29.5056,208293.0
2018-01-11 12:50:00,33.39,33.47,33.39,33.39,508914.0,29.5056,29.5763,29.5056,29.5056,508914.0
2018-01-11 13:00:00,33.4,33.44,33.34,33.44,338949.0,29.5144,29.5498,29.4614,29.5498,338949.0
2018-01-11 13:10:00,33.44,33.44,33.39,33.4,199290.0,29.5498,29.5498,29.5056,29.5144,199290.0
2018-01-11 13:20:00,33.4,33.42,33.37,33.38,260964.0,29.5144,29.5321,29.4879,29.4967,260964.0
2018-01-11 13:30:00,33.38,33.43,33.36,33.42,264330.0,29.4967,29.5409,29.4791,29.5321,264330.0
2018-01-11 13:40:00,33.42,33.48,33.41,33.46,240003.0,29.5321,29.5851,29.5232,29.5674,240003.0
2018-01-11 13:50:00,33.46,33.48,33.44,33.44,190329.0,29.5674,29.5851,29.5498,29.5498,190329.0
2018-01-11 14:00:00,33.45,33.45,33.38,33.4,229515.0,29.5586,29.5586,29.4967,29.5144,229515.0
2018-01-11 14:10:00,33.4,33.42,33.38,33.4,399156.0,29.5144,29.5321,29.4967,29.5144,399156.0
2018-01-11 14:20:00,33.4,33.41,33.35,33.36,338364.0,29.5144,29.5232,29.4702,29.4791,338364.0
2018-01-11 14:30:00,33.36,33.36,33.33,33.34,345885.0,29.4791,29.4791,29.4526,29.4614,345885.0
2018-01-11 14:40:00,33.34,33.35,33.3,33.31,309672.0,29.4614,29.4702,29.426,29.4349,309672.0
2018-01-11 14:50:00,33.31,33.32,33.29,33.3,268968.0,29.4349,29.4437,29.4172,29.426,268968.0
2018-01-11 15:00:00,33.3,33.33,33.28,33.31,275946.0,29.426,29.4526,29.4084,29.4349,275946.0
2018-01-11 15:10:00,33.32,33.33,33.29,33.3,279519.0,29.4437,29.4526,29.4172,29.426,279519.0
2018-01-11 15:20:00,33.3,33.33,33.3,33.31,278418.0,29.426,29.4526,29.426,29.4349,278418.0
2018-01-11 15:30:00,33.31,33.32,33.3,33.31,550464.0,29.4349,29.4437,29.426,29.4349,550464.0
2018-01-11 15:40:00,33.31,33.31,33.23,33.24,797247.0,29.4349,29.4349,29.3642,29.373,797247.0
2018-01-11 15:50:00,33.24,33.34,33.24,33.34,1629672.0,29.373,29.4614,29.373,29.4614,1629672.0
2018-01-12 09:30:00,33.45,33.77,33.43,33.72,1630902.0,29.5586,29.8414,29.5409,29.7972,1630902.0
2018-01-12 09:40:00,33.72,33.79,33.64,33.77,676296.0,29.7972,29.859,29.7265,29.8414,676296.0
2018-01-12 09:50:00,33.78,33.81,33.7,33.72,613770.0,29.8502,29.8767,29.7795,29.7972,613770.0
2018-01-12 10:00:00,33.72,33.78,33.69,33.7,709215.0,29.7972,29.8502,29.7707,29.7795,709215.0
2018-01-12 10:10:00,33.71,33.76,33.68,33.72,470121.0,29.7883,29.8325,29.7618,29.7972,470121.0
2018-01-12 10:20:00,33.72,33.77,33.72,33.75,492168.0,29.7972,29.8414,29.7972,29.8237,492168.0
2018-01-12 10:30:00,33.75,33.78,33.73,33.78,413430.0,29.8237,29.8502,29.806,29.8502,413430.0
2018-01-12 10:40:00,33.78,33.78,33.75,33.78,380574.0,29.8502,29.8502,29.8237,29.8502,380574.0
2018-01-12 10:50:00,33.78,33.79,33.77,33.77,508386.0,29.8502,29.859,29.8414,29.8414,508386.0
2018-01-12 11:00:00,33.77,33.78,33.69,33.69,453747.0,29.8414,29.8502,29.7707,29.7707,453747.0
2018-01-12 11:10:00,33.69,33.71,33.6,33.63,628548.0,29.7707,29.7883,29.6911,29.7177,628548.0
2018-01-12 11:20:00,33.63,33.71,33.63,33.7,451494.0,29.7177,29.7883,29.7177,29.7795,451494.0
2018-01-12 11:30:00,33.7,33.72,33.66,33.67,234549.0,29.7795,29.7972,29.7442,29.753,234549.0
2018-01-12 11:40:00,33.67,33.73,33.66,33.72,187395.0,29.753,29.806,29.7442,29.7972,187395.0
2018-01-12 11:50:00,33.72,33.74,33.72,33.73,181476.0,29.7972,29.8149,29.7972,29.806,181476.0
2018-01-12 12:00:00,33.73,33.76,33.69,33.69,245751.0,29.806,29.8325,29.7707,29.7707,245751.0
2018-01-12 12:10:00,33.69,33.71,33.65,33.65,276624.0,29.7707,29.7883,29.7353,29.7353,276624.0
2018-01-12 12:20:00,33.65,33.66,33.61,33.61,282222.0,29.7353,29.7442,29.7,29.7,282222.0
2018-01-12 12:30:00,33.61,33.61,33.54,33.56,417582.0,29.7,29.7,29.6381,29.6558,417582.0
2018-01-12 12:40:00,33.56,33.58,33.54,33.56,272073.0,29.6558,29.6735,29.6381,29.6558,272073.0
2018-01-12 12:50:00,33.56,33.57,33.51,33.56,329163.0,29.6558,29.6646,29.6116,29.6558,329163.0
2018-01-12 13:00:00,33.56,33.58,33.55,33.58,173865.0,29.6558,29.6735,29.647,29.6735,173865.0
2018-01-12 13:10:00,33.57,33.57,33.53,33.54,188049.0,29.6646,29.6646,29.6293,29.6381,188049.0
2018-01-12 13:20:00,33.54,33.54,33.48,33.51,295704.0,29.6381,29.6381,29.5851,29.6116,295704.0
2018-01-12 13:30:00,33.52,33.54,33.51,33.54,153543.0,29.6204,29.6381,29.6116,29.6381,153543.0
2018-01-12 13:40:00,33.54,33.58,33.53,33.58,243480.0,29.6381,29.6735,29.6293,29.6735,243480.0
2018-01-12 13:50:00,33.58,33.64,33.58,33.64,318024.0,29.6735,29.7265,29.6735,29.7265,318024.0
2018-01-12 14:00:00,33.63,33.64,33.59,33.62,220338.0,29.7177,29.7265,29.6823,29.7088,220338.0
2018-01-12 14:10:00,33.62,33.65,33.62,33.65,207723.0,29.7088,29.7353,29.7088,29.7353,207723.0
2018-01-12 14:20:00,33.64,33.66,33.63,33.64,146442.0,29.7265,29.7442,29.7177,29.7265,146442.0
2018-01-12 14:30:00,33.65,33.66,33.62,33.63,183627.0,29.7353,29.7442,29.7088,29.7177,183627.0
2018-01-12 14:40:00,33.63,33.65,33.62,33.65,159162.0,29.7177,29.7353,29.7088,29.7353,159162.0
2018-01-12 14:50:00,33.65,33.72,33.64,33.71,301797.0,29.7353,29.7972,29.7265,29.7883,301797.0
2018-01-12 15:00:00,33.71,33.71,33.69,33.69,224562.0,29.7883,29.7883,29.7707,29.7707,224562.0
2018-01-12 15:10:00,33.69,33.69,33.65,33.67,342504.0,29.7707,29.7707,29.7353,29.753,342504.0
2018-01-12 15:20:00,33.67,33.7,33.67,33.67,310974.0,29.753,29.7795,29.753,29.753,310974.0
2018-01-12 15:30:00,33.67,33.69,33.65,33.68,442218.0,29.753,29.7707,29.7353,29.7618,442218.0
2018-01-12 15:40:00,33.68,33.7,33.67,33.69,649128.0,29.7618,29.7795,29.753,29.7707,649128.0
2018-01-12 15:50:00,33.69,33.69,33.61,33.63,1691058.0,29.7707,29.7707,29.7,29.7177,1691058.0
2018-01-16 09:30:00,33.78,33.95,33.7,33.95,1348716.0,29.8502,30.0004,29.7795,30.0004,1348716.0
2018-01-16 09:40:00,33.95,33.97,33.86,33.86,495267.0,30.0004,30.0181,29.9209,29.9209,495267.0
2018-01-16 09:50:00,33.87,33.89,33.83,33.84,273741.0,29.9297,29.9474,29.8944,29.9032,273741.0
2018-01-16 10:00:00,33.84,33.84,33.75,33.77,437526.0,29.9032,29.9032,29.8237,29.8414,437526.0
2018-01-16 10:10:00,33.77,33.79,33.71,33.76,315873.0,29.8414,29.859,29.7883,29.8325,315873.0
2018-01-16 10:20:00,33.77,33.77,33.66,33.67,579435.0,29.8414,29.8414,29.7442,29.753,579435.0
2018-01-16 10:30:00,33.67,33.68,33.6,33.61,451251.0,29.753,29.7618,29.6911,29.7,451251.0
2018-01-16 10:40:00,33.61,33.63,33.57,33.62,400647.0,29.7,29.7177,29.6646,29.7088,400647.0
2018-01-16 10:50:00,33.62,33.64,33.57,33.58,337860.0,29.7088,29.7265,29.6646,29.6735,337860.0
2018-01-16 11:00:00,33.57,33.63,33.55,33.61,425421.0,29.6646,29.7177,29.647,29.7,425421.0
2018-01-16 11:10:00,33.61,33.65,33.61,33.62,335274.0,29.7,29.7353,29.7,29.7088,335274.0
2018-01-16 11:20:00,33.62,33.68,33.59,33.67,271176.0,29.7088,29.7618,29.6823,29.753,271176.0
2018-01-16 11:30:00,33.67,33.68,33.64,33.68,220644.0,29.753,29.7618,29.7265,29.7618,220644.0
2018-01-16 11:40:00,33.68,33.68,33.61,33.64,224979.0,29.7618,29.7618,29.7,29.7265,224979.0
2018-01-16 11:50:00,33.64,33.65,33.59,33.61,239892.0,29.7265,29.7353,29.6823,29.7,239892.0
2018-01-16 12:00:00,33.61,33.64,33.59,33.6,206151.0,29.7,29.7265,29.6823,29.6911,206151.0
2018-01-16 12:10:00,33.61,33.67,33.6,33.65,126177.0,29.7,29.753,29.6911,29.7353,126177.0
2018-01-16 12:20:00,33.65,33.67,33.63,33.67,140928.0,29.7353,29.753,29.7177,29.753,140928.0
2018-01-16 12:30:00,33.67,33.68,33.6,33.61,306237.0,29.753,29.7618,29.6911,29.7,306237.0
2018-01-16 12:40:00,33.62,33.63,33.58,33.62,221499.0,29.7088,29.7177,29.6735,29.7088,221499.0
2018-01-16 12:50:00,33.62,33.63,33.59,33.59,208290.0,29.7088,29.7177,29.6823,29.6823,208290.0
2018-01-16 13:00:00,33.59,33.63,33.59,33.62,226389.0,29.6823,29.7177,29.6823,29.7088,226389.0
2018-01-16 13:10:00,33.62,33.71,33.62,33.69,351222.0,29.7088,29.7883,29.7088,29.7707,351222.0
2018-01-16 13:20:00,33.68,33.72,33.67,33.7,173742.0,29.7618,29.7972,29.753,29.7795,173742.0
2018-01-16 13:30:00,33.7,33.72,33.66,33.68,199254.0,29.7795,29.7972,29.7442,29.7618,199254.0
2018-01-16 13:40:00,33.68,33.7,33.67,33.67,170004.0,29.7618,29.7795,29.753,29.753,170004.0
2018-01-16 13:50:00,33.67,33.67,33.62,33.63,232326.0,29.753,29.753,29.7088,29.7177,232326.0
2018-01-16 14:00:00,33.63,33.64,33.58,33.58,297708.0,29.7177,29.7265,29.6735,29.6735,297708.0
2018-01-16 14:10:00,33.58,33.59,33.49,33.52,362037.0,29.6735,29.6823,29.5939,29.6204,362037.0
2018-01-16 14:20:00,33.51,33.54,33.49,33.53,318534.0,29.6116,29.6381,29.5939,29.6293,318534.0
2018-01-16 14:30:00,33.53,33.55,33.51,33.54,205140.0,29.6293,29.647,29.6116,29.6381,205140.0
2018-01-16 14:40:00,33.53,33.54,33.45,33.5,338196.0,29.6293,29.6381,29.5586,29.6028,338196.0
2018-01-16 14:50:00,33.5,33.53,33.5,33.52,187806.0,29.6028,29.6293,29.6028,29.6204,187806.0
2018-01-16 15:00:00,33.52,33.66,33.52,33.65,395400.0,29.6204,29.7442,29.6204,29.7353,395400.0
2018-01-16 15:10:00,33.65,33.66,33.59,33.59,260580.0,29.7353,29.7442,29.6823,29.6823,260580.0
2018-01-16 15:20:00,33.59,33.63,33.56,33.63,345255.0,29.6823,29.7177,29.6558,29.7177,345255.0
2018-01-16 15:30:00,33.62,33.65,33.61,33.65,287550.0,29.7088,29.7353,29.7,29.7353,287550.0
2018-01-16 15:40:00,33.65,33.66,33.62,33.64,461544.0,29.7353,29.7442,29.7088,29.7265,461544.0
2018-01-16 15:50:00,33.64,33.66,33.54,33.56,1421406.0,29.7265,29.7442,29.6381,29.6558,1421406.0
2018-01-17 09:30:00,33.72,33.76,33.57,33.65,1015086.0,29.7972,29.8325,29.6646,29.7353,1015086.0
2018-01-17 09:40:00,33.65,33.74,33.65,33.71,377454.0,29.7353,29.8149,29.7353,29.7883,377454.0
2018-01-17 09:50:00,33.72,33.82,33.72,33.77,561018.0,29.7972,29.8855,29.7972,29.8414,561018.0
2018-01-17 10:00:00,33.77,33.82,33.71,33.81,350178.0,29.8414,29.8855,29.7883,29.8767,350178.0
2018-01-17 10:10:00,33.81,33.81,33.75,33.79,302340.0,29.8767,29.8767,29.8237,29.859,302340.0
2018-01-17 10:20:00,33.79,33.81,33.74,33.81,391878.0,29.859,29.8767,29.8149,29.8767,391878.0
2018-01-17 10:30:00,33.81,33.83,33.78,33.8,401046.0,29.8767,29.8944,29.8502,29.8679,401046.0
2018-01-17 10:40:00,33.8,33.81,33.74,33.74,435414.0,29.8679,29.8767,29.8149,29.8149,435414.0
2018-01-17 10:50:00,33.75,33.85,33.73,33.84,660729.0,29.8237,29.9121,29.806,29.9032,660729.0
2018-01-17 11:00:00,33.83,33.86,33.8,33.86,388965.0,29.8944,29.9209,29.8679,29.9209,388965.0
2018-01-17 11:10:00,33.86,33.88,33.84,33.86,413655.0,29.9209,29.9386,29.9032,29.9209,413655.0
2018-01-17 11:20:00,33.87,33.89,33.82,33.82,763218.0,29.9297,29.9474,29.8855,29.8855,763218.0
2018-01-17 11:30:00,33.82,33.86,33.81,33.82,176205.0,29.8855,29.9209,29.8767,29.8855,176205.0
2018-01-17 11:40:00,33.81,33.83,33.78,33.82,218391.0,29.8767,29.8944,29.8502,29.8855,218391.0
2018-01-17 11:50:00,33.82,33.87,33.82,33.86,230211.0,29.8855,29.9297,29.8855,29.9209,230211.0
2018-01-17 12:00:00,33.86,33.89,33.85,33.89,335667.0,29.9209,29.9474,29.9121,29.9474,335667.0
2018-01-17 12:10:00,33.89,33.95,33.87,33.89,350406.0,29.9474,30.0004,29.9297,29.9474,350406.0
2018-01-17 12:20:00,33.89,34.0,33.88,33.99,1488216.0,29.9474,30.0446,29.9386,30.0358,1488216.0
2018-01-17 12:30:00,33.99,34.0,33.98,33.99,242388.0,30.0358,30.0446,30.0269,30.0358,242388.0
2018-01-17 12:40:00,33.99,34.01,33.96,33.99,281640.0,30.0358,30.0534,30.0093,30.0358,281640.0
2018-01-17 12:50:00,33.99,34.04,33.99,34.02,276666.0,30.0358,30.08,30.0358,30.0623,276666.0
2018-01-17 13:00:00,34.02,34.03,33.98,34.0,411420.0,30.0623,30.0711,30.0269,30.0446,411420.0
2018-01-17 13:10:00,34.0,34.02,33.98,34.0,242412.0,30.0446,30.0623,30.0269,30.0446,242412.0
2018-01-17 13:20:00,34.0,34.05,34.0,34.03,352599.0,30.0446,30.0888,30.0446,30.0711,352599.0
2018-01-17 13:30:00,34.03,34.03,33.98,34.02,267999.0,30.0711,30.0711,30.0269,30.0623,267999.0
2018-01-17 13:40:00,34.02,34.05,34.01,34.02,300834.0,30.0623,30.0888,30.0534,30.0623,300834.0
2018-01-17 13:50:00,34.02,34.1,34.01,34.1,416193.0,30.0623,30.133,30.0534,30.133,416193.0
2018-01-17 14:00:00,34.1,34.2,34.09,34.15,933312.0,30.133,30.2213,30.1241,30.1772,933312.0
2018-01-17 14:10:00,34.15,34.22,34.14,34.22,394359.0,30.1772,30.239,30.1683,30.239,394359.0
2018-01-17 14:20:00,34.22,34.27,34.22,34.26,553302.0,30.239,30.2832,30.239,30.2744,553302.0
2018-01-17 14:30:00,34.27,34.27,34.23,34.24,561009.0,30.2832,30.2832,30.2479,30.2567,561009.0
2018-01-17 14:40:00,34.24,34.28,34.23,34.27,468351.0,30.2567,30.292,30.2479,30.2832,468351.0
2018-01-17 14:50:00,34.27,34.29,34.25,34.29,431376.0,30.2832,30.3009,30.2655,30.3009,431376.0
2018-01-17 15:00:00,34.29,34.31,34.26,34.26,536082.0,30.3009,30.3185,30.2744,30.2744,536082.0
2018-01-17 15:10:00,34.27,34.27,34.23,34.24,683499.0,30.2832,30.2832,30.2479,30.2567,683499.0
2018-01-17 15:20:00,34.24,34.26,34.2,34.21,534663.0,30.2567,30.2744,30.2213,30.2302,534663.0
2018-01-17 15:30:00,34.21,34.21,34.12,34.21,708498.0,30.2302,30.2302,30.1506,30.2302,708498.0
2018-01-17 15:40:00,34.21,34.23,34.18,34.2,573123.0,30.2302,30.2479,30.2037,30.2213,573123.0
2018-01-17 15:50:00,34.2,34.23,34.19,34.23,1588500.0,30.2213,30.2479,30.2125,30.2479,1588500.0
2018-01-18 09:30:00,34.91,34.98,34.76,34.81,2461278.0,30.8487,30.9106,30.7162,30.7604,2461278.0
2018-01-18 09:40:00,34.82,34.84,34.68,34.7,1084623.0,30.7692,30.7869,30.6455,30.6632,1084623.0
2018-01-18 09:50:00,34.71,34.94,34.7,34.93,942645.0,30.672,30.8753,30.6632,30.8664,942645.0
2018-01-18 10:00:00,34.93,34.97,34.77,34.78,1134939.0,30.8664,30.9018,30.725,30.7339,1134939.0
2018-01-18 10:10:00,34.78,34.84,34.74,34.74,667404.0,30.7339,30.7869,30.6985,30.6985,667404.0
2018-01-18 10:20:00,34.74,34.75,34.6,34.61,1048905.0,30.6985,30.7074,30.5748,30.5836,1048905.0
2018-01-18 10:30:00,34.61,34.73,34.61,34.69,707337.0,30.5836,30.6897,30.5836,30.6543,707337.0
2018-01-18 10:40:00,34.68,34.74,34.67,34.67,590595.0,30.6455,30.6985,30.6367,30.6367,590595.0
2018-01-18 10:50:00,34.67,34.68,34.62,34.64,543027.0,30.6367,30.6455,30.5925,30.6102,543027.0
2018-01-18 11:00:00,34.65,34.66,34.57,34.6,481842.0,30.619,30.6278,30.5483,30.5748,481842.0
2018-01-18 11:10:00,34.6,34.72,34.6,34.72,438108.0,30.5748,30.6808,30.5748,30.6808,438108.0
2018-01-18 11:20:00,34.72,34.72,34.6,34.65,438783.0,30.6808,30.6808,30.5748,30.619,438783.0
2018-01-18 11:30:00,34.65,34.68,34.64,34.64,378717.0,30.619,30.6455,30.6102,30.6102,378717.0
2018-01-18 11:40:00,34.64,34.65,34.54,34.58,508194.0,30.6102,30.619,30.5218,30.5571,508194.0
2018-01-18 11:50:00,34.58,34.65,34.55,34.62,313359.0,30.5571,30.619,30.5306,30.5925,313359.0
2018-01-18 12:00:00,34.62,34.66,34.61,34.65,305760.0,30.5925,30.6278,30.5836,30.619,305760.0
2018-01-18 12:10:00,34.64,34.68,34.63,34.66,313662.0,30.6102,30.6455,30.6013,30.6278,313662.0
2018-01-18 12:20:00,34.65,34.66,34.62,34.65,244701.0,30.619,30.6278,30.5925,30.619,244701.0
2018-01-18 12:30:00,34.65,34.66,34.61,34.63,216672.0,30.619,30.6278,30.5836,30.6013,216672.0
2018-01-18 12:40:00,34.64,34.64,34.6,34.61,274698.0,30.6102,30.6102,30.5748,30.5836,274698.0
2018-01-18 12:50:00,34.61,34.61,34.58,34.6,401772.0,30.5836,30.5836,30.5571,30.5748,401772.0
2018-01-18 13:00:00,34.6,34.66,34.57,34.65,290220.0,30.5748,30.6278,30.5483,30.619,290220.0
2018-01-18 13:10:00,34.66,34.7,34.65,34.69,292674.0,30.6278,30.6632,30.619,30.6543,292674.0
2018-01-18 13:20:00,34.69,34.72,34.68,34.7,228366.0,30.6543,30.6808,30.6455,30.6632,228366.0
2018-01-18 13:30:00,34.7,34.71,34.68,34.7,206715.0,30.6632,30.672,30.6455,30.6632,206715.0
2018-01-18 13:40:00,34.7,34.72,34.68,34.69,271437.0,30.6632,30.6808,30.6455,30.6543,271437.0
2018-01-18 13:50:00,34.69,34.74,34.65,34.73,372828.0,30.6543,30.6985,30.619,30.6897,372828.0
2018-01-18 14:00:00,34.73,34.78,34.73,34.78,365268.0,30.6897,30.7339,30.6897,30.7339,365268.0
2018-01-18 14:10:00,34.78,34.81,34.76,34.79,684939.0,30.7339,30.7604,30.7162,30.7427,684939.0
2018-01-18 14:20:00,34.79,34.81,34.77,34.79,324939.0,30.7427,30.7604,30.725,30.7427,324939.0
2018-01-18 14:30:00,34.79,34.79,34.77,34.78,364446.0,30.7427,30.7427,30.725,30.7339,364446.0
2018-01-18 14:40:00,34.78,34.79,34.77,34.78,315882.0,30.7339,30.7427,30.725,30.7339,315882.0
2018-01-18 14:50:00,34.78,34.91,34.78,34.91,819219.0,30.7339,30.8487,30.7339,30.8487,819219.0
2018-01-18 15:00:00,34.91,34.91,34.82,34.85,596538.0,30.8487,30.8487,30.7692,30.7957,596538.0
2018-01-18 15:10:00,34.85,34.88,34.84,34.84,593379.0,30.7957,30.8222,30.7869,30.7869,593379.0
2018-01-18 15:20:00,34.84,34.84,34.81,34.84,654015.0,30.7869,30.7869,30.7604,30.7869,654015.0
2018-01-18 15:30:00,34.83,34.84,34.75,34.8,817983.0,30.778,30.7869,30.7074,30.7515,817983.0
2018-01-18 15:40:00,34.81,34.84,34.79,34.83,992610.0,30.7604,30.7869,30.7427,30.778,992610.0
2018-01-18 15:50:00,34.83,34.83,34.74,34.78,2302521.0,30.778,30.778,30.6985,30.7339,2302521.0
2018-01-19 09:30:00,34.88,34.98,34.68,34.69,3140298.0,30.8222,30.9106,30.6455,30.6543,3140298.0
2018-01-19 09:40:00,34.69,34.73,34.65,34.71,483579.0,30.6543,30.6897,30.619,30.672,483579.0
2018-01-19 09:50:00,34.71,34.83,34.7,34.81,462066.0,30.672,30.778,30.6632,30.7604,462066.0
2018-01-19 10:00:00,34.81,34.84,34.61,34.62,604833.0,30.7604,30.7869,30.5836,30.5925,604833.0
2018-01-19 10:10:00,34.62,34.66,34.55,34.62,807933.0,30.5925,30.6278,30.5306,30.5925,807933.0
2018-01-19 10:20:00,34.63,34.85,34.62,34.82,1273020.0,30.6013,30.7957,30.5925,30.7692,1273020.0
2018-01-19 10:30:00,34.82,34.86,34.79,34.79,654453.0,30.7692,30.8046,30.7427,30.7427,654453.0
2018-01-19 10:40:00,34.79,34.82,34.74,34.76,316512.0,30.7427,30.7692,30.6985,30.7162,316512.0
2018-01-19 10:50:00,34.76,34.76,34.7,34.73,316320.0,30.7162,30.7162,30.6632,30.6897,316320.0
2018-01-19 11:00:00,34.73,34.75,34.69,34.69,313980.0,30.6897,30.7074,30.6543,30.6543,313980.0
2018-01-19 11:10:00,34.69,34.73,34.69,34.73,284412.0,30.6543,30.6897,30.6543,30.6897,284412.0
2018-01-19 11:20:00,34.73,34.78,34.72,34.77,274782.0,30.6897,30.7339,30.6808,30.725,274782.0
2018-01-19 11:30:00,34.77,34.81,34.76,34.78,275757.0,30.725,30.7604,30.7162,30.7339,275757.0
2018-01-19 11:40:00,34.79,34.79,34.7,34.71,200472.0,30.7427,30.7427,30.6632,30.672,200472.0
2018-01-19 11:50:00,34.71,34.72,34.65,34.66,290703.0,30.672,30.6808,30.619,30.6278,290703.0
2018-01-19 12:00:00,34.66,34.68,34.65,34.67,223185.0,30.6278,30.6455,30.619,30.6367,223185.0
2018-01-19 12:10:00,34.66,34.68,34.66,34.68,202935.0,30.6278,30.6455,30.6278,30.6455,202935.0
2018-01-19 12:20:00,34.69,34.72,34.67,34.71,230889.0,30.6543,30.6808,30.6367,30.672,230889.0
2018-01-19 12:30:00,34.71,34.73,34.69,34.71,229875.0,30.672,30.6897,30.6543,30.672,229875.0
2018-01-19 12:40:00,34.71,34.77,34.7,34.76,242928.0,30.672,30.725,30.6632,30.7162,242928.0
2018-01-19 12:50:00,34.76,34.78,34.75,34.77,188715.0,30.7162,30.7339,30.7074,30.725,188715.0
2018-01-19 13:00:00,34.77,34.79,34.74,34.74,215994.0,30.725,30.7427,30.6985,30.6985,215994.0
2018-01-19 13:10:00,34.74,34.79,34.73,34.79,265827.0,30.6985,30.7427,30.6897,30.7427,265827.0
2018-01-19 13:20:00,34.79,34.81,34.77,34.8,166266.0,30.7427,30.7604,30.725,30.7515,166266.0
2018-01-19 13:30:00,34.8,34.83,34.78,34.81,347565.0,30.7515,30.778,30.7339,30.7604,347565.0
2018-01-19 13:40:00,34.81,34.85,34.79,34.79,337767.0,30.7604,30.7957,30.7427,30.7427,337767.0
2018-01-19 13:50:00,34.79,34.84,34.79,34.82,238950.0,30.7427,30.7869,30.7427,30.7692,238950.0
2018-01-19 14:00:00,34.82,34.87,34.81,34.87,312354.0,30.7692,30.8134,30.7604,30.8134,312354.0
2018-01-19 14:10:00,34.86,34.87,34.81,34.82,565956.0,30.8046,30.8134,30.7604,30.7692,565956.0
2018-01-19 14:20:00,34.83,34.83,34.81,34.82,293712.0,30.778,30.778,30.7604,30.7692,293712.0
2018-01-19 14:30:00,34.82,34.85,34.81,34.85,255876.0,30.7692,30.7957,30.7604,30.7957,255876.0
2018-01-19 14:40:00,34.85,34.86,34.84,34.86,264876.0,30.7957,30.8046,30.7869,30.8046,264876.0
2018-01-19 14:50:00,34.86,34.87,34.83,34.85,360858.0,30.8046,30.8134,30.778,30.7957,360858.0
2018-01-19 15:00:00,34.84,34.84,34.79,34.81,230340.0,30.7869,30.7869,30.7427,30.7604,230340.0
2018-01-19 15:10:00,34.81,34.83,34.81,34.82,268887.0,30.7604,30.778,30.7604,30.7692,268887.0
2018-01-19 15:20:00,34.82,34.85,34.82,34.85,412911.0,30.7692,30.7957,30.7692,30.7957,412911.0
2018-01-19 15:30:00,34.85,34.86,34.82,34.83,389847.0,30.7957,30.8046,30.7692,30.778,389847.0
2018-01-19 15:40:00,34.83,34.86,34.81,34.86,562464.0,30.778,30.8046,30.7604,30.8046,562464.0
2018-01-19 15:50:00,34.86,34.86,34.84,34.86,1440786.0,30.8046,30.8046,30.7869,30.8046,1440786.0
2018-01-22 09:30:00,34.83,34.85,34.68,34.7,706185.0,30.778,30.7957,30.6455,30.6632,706185.0
2018-01-22 09:40:00,34.71,34.92,34.7,34.9,465705.0,30.672,30.8576,30.6632,30.8399,465705.0
2018-01-22 09:50:00,34.9,35.0,34.88,34.96,782079.0,30.8399,30.9283,30.8222,30.8929,782079.0
2018-01-22 10:00:00,34.96,35.02,34.96,34.97,612321.0,30.8929,30.9459,30.8929,30.9018,612321.0
2018-01-22 10:10:00,34.97,35.0,34.95,34.99,471207.0,30.9018,30.9283,30.8841,30.9194,471207.0
2018-01-22 10:20:00,34.99,35.0,34.89,34.93,381309.0,30.9194,30.9283,30.8311,30.8664,381309.0
2018-01-22 10:30:00,34.93,34.93,34.85,34.9,313458.0,30.8664,30.8664,30.7957,30.8399,313458.0
2018-01-22 10:40:00,34.9,34.95,34.9,34.92,193785.0,30.8399,30.8841,30.8399,30.8576,193785.0
2018-01-22 10:50:00,34.92,34.93,34.88,34.89,221025.0,30.8576,30.8664,30.8222,30.8311,221025.0
2018-01-22 11:00:00,34.89,34.91,34.86,34.91,316929.0,30.8311,30.8487,30.8046,30.8487,316929.0
2018-01-22 11:10:00,34.91,34.96,34.9,34.92,281811.0,30.8487,30.8929,30.8399,30.8576,281811.0
2018-01-22 11:20:00,34.92,34.94,34.9,34.9,153534.0,30.8576,30.8753,30.8399,30.8399,153534.0
2018-01-22 11:30:00,34.9,34.92,34.89,34.92,197520.0,30.8399,30.8576,30.8311,30.8576,197520.0
2018-01-22 11:40:00,34.92,34.95,34.91,34.94,231147.0,30.8576,30.8841,30.8487,30.8753,231147.0
2018-01-22 11:50:00,34.94,34.97,34.94,34.96,203394.0,30.8753,30.9018,30.8753,30.8929,203394.0
2018-01-22 12:00:00,34.96,34.98,34.93,34.93,149118.0,30.8929,30.9106,30.8664,30.8664,149118.0
2018-01-22 12:10:00,34.93,34.96,34.93,34.94,138480.0,30.8664,30.8929,30.8664,30.8753,138480.0
2018-01-22 12:20:00,34.94,34.99,34.93,34.99,254925.0,30.8753,30.9194,30.8664,30.9194,254925.0
2018-01-22 12:30:00,34.99,35.01,34.98,34.99,330849.0,30.9194,30.9371,30.9106,30.9194,330849.0
2018-01-22 12:40:00,34.99,35.0,34.98,34.99,282288.0,30.9194,30.9283,30.9106,30.9194,282288.0
2018-01-22 12:50:00,34.99,35.02,34.98,34.98,229245.0,30.9194,30.9459,30.9106,30.9106,229245.0
2018-01-22 13:00:00,34.98,35.02,34.98,35.0,194847.0,30.9106,30.9459,30.9106,30.9283,194847.0
2018-01-22 13:10:00,35.01,35.07,35.0,35.07,244770.0,30.9371,30.9901,30.9283,30.9901,244770.0
2018-01-22 13:20:00,35.07,35.07,35.02,35.02,161067.0,30.9901,30.9901,30.9459,30.9459,161067.0
2018-01-22 13:30:00,35.02,35.04,35.02,35.03,180585.0,30.9459,30.9636,30.9459,30.9548,180585.0
2018-01-22 13:40:00,35.03,35.05,35.02,35.03,215580.0,30.9548,30.9725,30.9459,30.9548,215580.0
2018-01-22 13:50:00,35.03,35.05,35.02,35.05,225165.0,30.9548,30.9725,30.9459,30.9725,225165.0
2018-01-22 14:00:00,35.05,35.05,35.01,35.03,212274.0,30.9725,30.9725,30.9371,30.9548,212274.0
2018-01-22 14:10:00,35.03,35.08,35.03,35.05,226158.0,30.9548,30.999,30.9548,30.9725,226158.0
2018-01-22 14:20:00,35.05,35.05,35.01,35.02,180762.0,30.9725,30.9725,30.9371,30.9459,180762.0
2018-01-22 14:30:00,35.02,35.04,35.02,35.03,221610.0,30.9459,30.9636,30.9459,30.9548,221610.0
2018-01-22 14:40:00,35.03,35.07,35.03,35.07,276273.0,30.9548,30.9901,30.9548,30.9901,276273.0
2018-01-22 14:50:00,35.07,35.08,35.04,35.04,225216.0,30.9901,30.999,30.9636,30.9636,225216.0
2018-01-22 15:00:00,35.04,35.08,35.04,35.07,210780.0,30.9636,30.999,30.9636,30.9901,210780.0
2018-01-22 15:10:00,35.07,35.07,35.03,35.04,193683.0,30.9901,30.9901,30.9548,30.9636,193683.0
2018-01-22 15:20:00,35.04,35.07,35.02,35.06,556959.0,30.9636,30.9901,30.9459,30.9813,556959.0
2018-01-22 15:30:00,35.06,35.08,35.04,35.05,323295.0,30.9813,30.999,30.9636,30.9725,323295.0
2018-01-22 15:40:00,35.05,35.13,35.05,35.13,609057.0,30.9725,31.0431,30.9725,31.0431,609057.0
2018-01-22 15:50:00,35.13,35.15,35.1,35.14,1727988.0,31.0431,31.0608,31.0166,31.052,1727988.0
2018-01-23 09:30:00,35.1,35.13,34.86,35.0,927519.0,31.0166,31.0431,30.8046,30.9283,927519.0
2018-01-23 09:40:00,35.01,35.04,34.88,35.02,639093.0,30.9371,30.9636,30.8222,30.9459,639093.0
2018-01-23 09:50:00,35.03,35.11,34.98,35.1,721266.0,30.9548,31.0255,30.9106,31.0166,721266.0
2018-01-23 10:00:00,35.1,35.1,35.02,35.1,488763.0,31.0166,31.0166,30.9459,31.0166,488763.0
2018-01-23 10:10:00,35.1,35.2,35.1,35.19,553581.0,31.0166,31.105,31.0166,31.0962,553581.0
2018-01-23 10:20:00,35.19,35.24,35.18,35.18,770070.0,31.0962,31.1404,31.0873,31.0873,770070.0
2018-01-23 10:30:00,35.18,35.18,35.08,35.18,460164.0,31.0873,31.0873,30.999,31.0873,460164.0
2018-01-23 10:40:00,35.18,35.2,35.13,35.14,273303.0,31.0873,31.105,31.0431,31.052,273303.0
2018-01-23 10:50:00,35.14,35.21,35.14,35.21,374859.0,31.052,31.1138,31.052,31.1138,374859.0
2018-01-23 11:00:00,35.21,35.28,35.21,35.25,447543.0,31.1138,31.1757,31.1138,31.1492,447543.0
2018-01-23 11:10:00,35.25,35.26,35.18,35.25,397797.0,31.1492,31.158,31.0873,31.1492,397797.0
2018-01-23 11:20:00,35.25,35.31,35.25,35.3,402279.0,31.1492,31.2022,31.1492,31.1934,402279.0
2018-01-23 11:30:00,35.3,35.32,35.25,35.28,386268.0,31.1934,31.211,31.1492,31.1757,386268.0
2018-01-23 11:40:00,35.28,35.31,35.25,35.3,677616.0,31.1757,31.2022,31.1492,31.1934,677616.0
2018-01-23 11:50:00,35.29,35.3,35.23,35.23,230358.0,31.1845,31.1934,31.1315,31.1315,230358.0
2018-01-23 12:00:00,35.23,35.27,35.22,35.22,195147.0,31.1315,31.1669,31.1227,31.1227,195147.0
2018-01-23 12:10:00,35.22,35.24,35.18,35.23,238098.0,31.1227,31.1404,31.0873,31.1315,238098.0
2018-01-23 12:20:00,35.24,35.25,35.22,35.24,179298.0,31.1404,31.1492,31.1227,31.1404,179298.0
2018-01-23 12:30:00,35.25,35.26,35.21,35.22,267105.0,31.1492,31.158,31.1138,31.1227,267105.0
2018-01-23 12:40:00,35.22,35.22,35.2,35.22,223581.0,31.1227,31.1227,31.105,31.1227,223581.0
2018-01-23 12:50:00,35.22,35.25,35.21,35.25,149703.0,31.1227,31.1492,31.1138,31.1492,149703.0
2018-01-23 13:00:00,35.25,35.29,35.24,35.25,208476.0,31.1492,31.1845,31.1404,31.1492,208476.0
2018-01-23 13:10:00,35.24,35.26,35.23,35.24,189630.0,31.1404,31.158,31.1315,31.1404,189630.0
2018-01-23 13:20:00,35.24,35.32,35.24,35.31,258903.0,31.1404,31.211,31.1404,31.2022,258903.0
2018-01-23 13:30:00,35.31,35.33,35.3,35.32,312372.0,31.2022,31.2199,31.1934,31.211,312372.0
2018-01-23 13:40:00,35.32,35.35,35.3,35.34,470976.0,31.211,31.2376,31.1934,31.2287,470976.0
2018-01-23 13:50:00,35.34,35.38,35.34,35.35,306375.0,31.2287,31.2641,31.2287,31.2376,306375.0
2018-01-23 14:00:00,35.36,35.37,35.3,35.3,850239.0,31.2464,31.2552,31.1934,31.1934,850239.0
2018-01-23 14:10:00,35.3,35.32,35.29,35.3,337608.0,31.1934,31.211,31.1845,31.1934,337608.0
2018-01-23 14:20:00,35.3,35.32,35.29,35.31,329223.0,31.1934,31.211,31.1845,31.2022,329223.0
2018-01-23 14:30:00,35.31,35.32,35.3,35.31,301026.0,31.2022,31.211,31.1934,31.2022,301026.0
2018-01-23 14:40:00,35.31,35.33,35.3,35.32,340128.0,31.2022,31.2199,31.1934,31.211,340128.0
2018-01-23 14:50:00,35.32,35.34,35.31,35.32,287478.0,31.211,31.2287,31.2022,31.211,287478.0
2018-01-23 15:00:00,35.32,35.32,35.3,35.32,260631.0,31.211,31.211,31.1934,31.211,260631.0
2018-01-23 15:10:00,35.32,35.33,35.29,35.31,483153.0,31.211,31.2199,31.1845,31.2022,483153.0
2018-01-23 15:20:00,35.31,35.35,35.31,35.35,530220.0,31.2022,31.2376,31.2022,31.2376,530220.0
2018-01-23 15:30:00,35.35,35.36,35.32,35.34,405141.0,31.2376,31.2464,31.211,31.2287,405141.0
2018-01-23 15:40:00,35.34,35.35,35.31,35.32,1071885.0,31.2287,31.2376,31.2022,31.211,1071885.0
2018-01-23 15:50:00,35.32,35.33,35.3,35.31,1584927.0,31.211,31.2199,31.1934,31.2022,1584927.0
2018-01-24 09:30:00,35.45,35.48,35.21,35.28,707298.0,31.3259,31.3524,31.1138,31.1757,707298.0
2018-01-24 09:40:00,35.28,35.39,35.26,35.38,658206.0,31.1757,31.2729,31.158,31.2641,658206.0
2018-01-24 09:50:00,35.38,35.44,35.37,35.4,548415.0,31.2641,31.3171,31.2552,31.2817,548415.0
2018-01-24 10:00:00,35.4,35.44,35.35,35.37,390873.0,31.2817,31.3171,31.2376,31.2552,390873.0
2018-01-24 10:10:00,35.37,35.42,35.36,35.38,322263.0,31.2552,31.2994,31.2464,31.2641,322263.0
2018-01-24 10:20:00,35.38,35.39,35.36,35.37,312288.0,31.2641,31.2729,31.2464,31.2552,312288.0
2018-01-24 10:30:00,35.38,35.42,35.37,35.41,303456.0,31.2641,31.2994,31.2552,31.2906,303456.0
2018-01-24 10:40:00,35.41,35.41,35.36,35.36,217320.0,31.2906,31.2906,31.2464,31.2464,217320.0
2018-01-24 10:50:00,35.36,35.36,35.3,35.31,288681.0,31.2464,31.2464,31.1934,31.2022,288681.0
2018-01-24 11:00:00,35.31,35.38,35.31,35.36,204000.0,31.2022,31.2641,31.2022,31.2464,204000.0
2018-01-24 11:10:00,35.36,35.37,35.22,35.27,371625.0,31.2464,31.2552,31.1227,31.1669,371625.0
2018-01-24 11:20:00,35.26,35.31,35.26,35.3,340428.0,31.158,31.2022,31.158,31.1934,340428.0
2018-01-24 11:30:00,35.3,35.31,35.13,35.17,687354.0,31.1934,31.2022,31.0431,31.0785,687354.0
2018-01-24 11:40:00,35.17,35.17,35.09,35.15,296400.0,31.0785,31.0785,31.0078,31.0608,296400.0
2018-01-24 11:50:00,35.15,35.24,35.14,35.22,203148.0,31.0608,31.1404,31.052,31.1227,203148.0
2018-01-24 12:00:00,35.22,35.23,35.17,35.18,253695.0,31.1227,31.1315,31.0785,31.0873,253695.0
2018-01-24 12:10:00,35.18,35.19,35.14,35.19,211137.0,31.0873,31.0962,31.052,31.0962,211137.0
2018-01-24 12:20:00,35.19,35.2,35.13,35.15,292017.0,31.0962,31.105,31.0431,31.0608,292017.0
2018-01-24 12:30:00,35.15,35.15,35.09,35.1,253191.0,31.0608,31.0608,31.0078,31.0166,253191.0
2018-01-24 12:40:00,35.09,35.1,35.06,35.07,233805.0,31.0078,31.0166,30.9813,30.9901,233805.0
2018-01-24 12:50:00,35.07,35.12,35.06,35.1,266982.0,30.9901,31.0343,30.9813,31.0166,266982.0
2018-01-24 13:00:00,35.1,35.11,35.01,35.01,242139.0,31.0166,31.0255,30.9371,30.9371,242139.0
2018-01-24 13:10:00,35.02,35.03,34.94,34.97,495699.0,30.9459,30.9548,30.8753,30.9018,495699.0
2018-01-24 13:20:00,34.97,35.05,34.95,35.03,297540.0,30.9018,30.9725,30.8841,30.9548,297540.0
2018-01-24 13:30:00,35.03,35.1,35.03,35.09,245925.0,30.9548,31.0166,30.9548,31.0078,245925.0
2018-01-24 13:40:00,35.08,35.15,35.08,35.12,218118.0,30.999,31.0608,30.999,31.0343,218118.0
2018-01-24 13:50:00,35.12,35.15,35.1,35.14,259236.0,31.0343,31.0608,31.0166,31.052,259236.0
2018-01-24 14:00:00,35.14,35.16,35.13,35.13,199341.0,31.052,31.0697,31.0431,31.0431,199341.0
2018-01-24 14:10:00,35.14,35.18,35.13,35.18,225204.0,31.052,31.0873,31.0431,31.0873,225204.0
2018-01-24 14:20:00,35.18,35.23,35.17,35.22,223833.0,31.0873,31.1315,31.0785,31.1227,223833.0
2018-01-24 14:30:00,35.22,35.26,35.2,35.26,212751.0,31.1227,31.158,31.105,31.158,212751.0
2018-01-24 14:40:00,35.26,35.28,35.24,35.26,245487.0,31.158,31.1757,31.1404,31.158,245487.0
2018-01-24 14:50:00,35.26,35.27,35.25,35.26,185652.0,31.158,31.1669,31.1492,31.158,185652.0
2018-01-24 15:00:00,35.26,35.27,35.24,35.26,238014.0,31.158,31.1669,31.1404,31.158,238014.0
2018-01-24 15:10:00,35.26,35.27,35.24,35.25,236778.0,31.158,31.1669,31.1404,31.1492,236778.0
2018-01-24 15:20:00,35.25,35.26,35.22,35.25,266013.0,31.1492,31.158,31.1227,31.1492,266013.0
2018-01-24 15:30:00,35.25,35.29,35.24,35.28,457233.0,31.1492,31.1845,31.1404,31.1757,457233.0
2018-01-24 15:40:00,35.28,35.33,35.24,35.31,575655.0,31.1757,31.2199,31.1404,31.2022,575655.0
2018-01-24 15:50:00,35.31,35.31,35.25,35.27,1114653.0,31.2022,31.2022,31.1492,31.1669,1114653.0
2018-01-25 09:30:00,35.28,35.51,35.28,35.32,951927.0,31.1757,31.3789,31.1757,31.211,951927.0
2018-01-25 09:40:00,35.31,35.38,35.28,35.32,416418.0,31.2022,31.2641,31.1757,31.211,416418.0
2018-01-25 09:50:00,35.32,35.44,35.29,35.38,447837.0,31.211,31.3171,31.1845,31.2641,447837.0
2018-01-25 10:00:00,35.38,35.5,35.36,35.37,364938.0,31.2641,31.3701,31.2464,31.2552,364938.0
2018-01-25 10:10:00,35.37,35.48,35.36,35.43,293232.0,31.2552,31.3524,31.2464,31.3082,293232.0
2018-01-25 10:20:00,35.43,35.48,35.42,35.45,314430.0,31.3082,31.3524,31.2994,31.3259,314430.0
2018-01-25 10:30:00,35.45,35.53,35.44,35.49,328626.0,31.3259,31.3966,31.3171,31.3613,328626.0
2018-01-25 10:40:00,35.49,35.53,35.47,35.5,396792.0,31.3613,31.3966,31.3436,31.3701,396792.0
2018-01-25 10:50:00,35.5,35.53,35.46,35.47,284616.0,31.3701,31.3966,31.3348,31.3436,284616.0
2018-01-25 11:00:00,35.47,35.49,35.45,35.48,210885.0,31.3436,31.3613,31.3259,31.3524,210885.0
2018-01-25 11:10:00,35.48,35.54,35.47,35.5,402489.0,31.3524,31.4055,31.3436,31.3701,402489.0
2018-01-25 11:20:00,35.5,35.5,35.46,35.5,203472.0,31.3701,31.3701,31.3348,31.3701,203472.0
2018-01-25 11:30:00,35.5,35.52,35.48,35.51,287235.0,31.3701,31.3878,31.3524,31.3789,287235.0
2018-01-25 11:40:00,35.5,35.51,35.44,35.45,273696.0,31.3701,31.3789,31.3171,31.3259,273696.0
2018-01-25 11:50:00,35.45,35.5,35.43,35.45,382557.0,31.3259,31.3701,31.3082,31.3259,382557.0
2018-01-25 12:00:00,35.46,35.46,35.42,35.45,240525.0,31.3348,31.3348,31.2994,31.3259,240525.0
2018-01-25 12:10:00,35.45,35.5,35.45,35.48,142569.0,31.3259,31.3701,31.3259,31.3524,142569.0
2018-01-25 12:20:00,35.48,35.49,35.44,35.48,245952.0,31.3524,31.3613,31.3171,31.3524,245952.0
2018-01-25 12:30:00,35.48,35.51,35.48,35.49,162315.0,31.3524,31.3789,31.3524,31.3613,162315.0
2018-01-25 12:40:00,35.49,35.51,35.48,35.51,224307.0,31.3613,31.3789,31.3524,31.3789,224307.0
2018-01-25 12:50:00,35.51,35.52,35.48,35.49,259581.0,31.3789,31.3878,31.3524,31.3613,259581.0
2018-01-25 13:00:00,35.49,35.49,35.46,35.49,152448.0,31.3613,31.3613,31.3348,31.3613,152448.0
2018-01-25 13:10:00,35.49,35.52,35.49,35.52,120417.0,31.3613,31.3878,31.3613,31.3878,120417.0
2018-01-25 13:20:00,35.52,35.52,35.48,35.49,145899.0,31.3878,31.3878,31.3524,31.3613,145899.0
2018-01-25 13:30:00,35.49,35.5,35.46,35.5,113676.0,31.3613,31.3701,31.3348,31.3701,113676.0
2018-01-25 13:40:00,35.5,35.52,35.49,35.51,200115.0,31.3701,31.3878,31.3613,31.3789,200115.0
2018-01-25 13:50:00,35.51,35.53,35.5,35.53,162072.0,31.3789,31.3966,31.3701,31.3966,162072.0
2018-01-25 14:00:00,35.53,35.57,35.53,35.54,304836.0,31.3966,31.432,31.3966,31.4055,304836.0
2018-01-25 14:10:00,35.54,35.56,35.49,35.52,632271.0,31.4055,31.4231,31.3613,31.3878,632271.0
2018-01-25 14:20:00,35.52,35.53,35.48,35.5,284409.0,31.3878,31.3966,31.3524,31.3701,284409.0
2018-01-25 14:30:00,35.5,35.5,35.47,35.48,323088.0,31.3701,31.3701,31.3436,31.3524,323088.0
2018-01-25 14:40:00,35.48,35.49,35.43,35.47,227055.0,31.3524,31.3613,31.3082,31.3436,227055.0
2018-01-25 14:50:00,35.47,35.54,35.45,35.5,220923.0,31.3436,31.4055,31.3259,31.3701,220923.0
2018-01-25 15:00:00,35.5,35.54,35.48,35.49,578886.0,31.3701,31.4055,31.3524,31.3613,578886.0
2018-01-25 15:10:00,35.48,35.52,35.43,35.52,301629.0,31.3524,31.3878,31.3082,31.3878,301629.0
2018-01-25 15:20:00,35.51,35.55,35.51,35.54,291495.0,31.3789,31.4143,31.3789,31.4055,291495.0
2018-01-25 15:30:00,35.54,35.54,35.51,35.53,317034.0,31.4055,31.4055,31.3789,31.3966,317034.0
2018-01-25 15:40:00,35.53,35.6,35.52,35.55,1300302.0,31.3966,31.4585,31.3878,31.4143,1300302.0
2018-01-25 15:50:00,35.55,35.57,35.52,35.53,1535439.0,31.4143,31.432,31.3878,31.3966,1535439.0
2018-01-26 09:30:00,35.67,35.71,35.56,35.69,808407.0,31.5203,31.5557,31.4231,31.538,808407.0
2018-01-26 09:40:00,35.68,35.69,35.58,35.64,424200.0,31.5292,31.538,31.4408,31.4938,424200.0
2018-01-26 09:50:00,35.64,35.65,35.58,35.6,1088238.0,31.4938,31.5027,31.4408,31.4585,1088238.0
2018-01-26 10:00:00,35.61,35.66,35.6,35.63,332565.0,31.4673,31.5115,31.4585,31.485,332565.0
2018-01-26 10:10:00,35.63,35.69,35.61,35.66,339684.0,31.485,31.538,31.4673,31.5115,339684.0
2018-01-26 10:20:00,35.66,35.74,35.65,35.74,243228.0,31.5115,31.5822,31.5027,31.5822,243228.0
2018-01-26 10:30:00,35.73,35.88,35.72,35.87,401238.0,31.5733,31.7059,31.5645,31.6971,401238.0
2018-01-26 10:40:00,35.87,35.88,35.82,35.84,233097.0,31.6971,31.7059,31.6529,31.6706,233097.0
2018-01-26 10:50:00,35.84,35.85,35.78,35.78,218337.0,31.6706,31.6794,31.6175,31.6175,218337.0
2018-01-26 11:00:00,35.78,35.79,35.73,35.76,320013.0,31.6175,31.6264,31.5733,31.5999,320013.0
2018-01-26 11:10:00,35.76,35.79,35.75,35.79,153249.0,31.5999,31.6264,31.591,31.6264,153249.0
2018-01-26 11:20:00,35.78,35.79,35.75,35.76,207840.0,31.6175,31.6264,31.591,31.5999,207840.0
2018-01-26 11:30:00,35.76,35.77,35.73,35.75,234705.0,31.5999,31.6087,31.5733,31.591,234705.0
2018-01-26 11:40:00,35.75,35.75,35.64,35.7,826833.0,31.591,31.591,31.4938,31.5468,826833.0
2018-01-26 11:50:00,35.7,35.74,35.7,35.74,184341.0,31.5468,31.5822,31.5468,31.5822,184341.0
2018-01-26 12:00:00,35.74,35.74,35.71,35.72,148278.0,31.5822,31.5822,31.5557,31.5645,148278.0
2018-01-26 12:10:00,35.72,35.76,35.72,35.76,134961.0,31.5645,31.5999,31.5645,31.5999,134961.0
2018-01-26 12:20:00,35.76,35.81,35.76,35.81,232491.0,31.5999,31.644,31.5999,31.644,232491.0
2018-01-26 12:30:00,35.81,35.84,35.79,35.83,167607.0,31.644,31.6706,31.6264,31.6617,167607.0
2018-01-26 12:40:00,35.84,35.88,35.83,35.88,132207.0,31.6706,31.7059,31.6617,31.7059,132207.0
2018-01-26 12:50:00,35.88,35.92,35.88,35.89,174057.0,31.7059,31.7412,31.7059,31.7147,174057.0
2018-01-26 13:00:00,35.89,35.91,35.86,35.87,299655.0,31.7147,31.7324,31.6882,31.6971,299655.0
2018-01-26 13:10:00,35.86,35.88,35.86,35.87,206919.0,31.6882,31.7059,31.6882,31.6971,206919.0
2018-01-26 13:20:00,35.87,35.89,35.86,35.87,298791.0,31.6971,31.7147,31.6882,31.6971,298791.0
2018-01-26 13:30:00,35.87,35.87,35.84,35.85,123219.0,31.6971,31.6971,31.6706,31.6794,123219.0
2018-01-26 13:40:00,35.85,35.88,35.85,35.87,177195.0,31.6794,31.7059,31.6794,31.6971,177195.0
2018-01-26 13:50:00,35.88,35.92,35.87,35.91,291183.0,31.7059,31.7412,31.6971,31.7324,291183.0
2018-01-26 14:00:00,35.91,35.91,35.84,35.86,167301.0,31.7324,31.7324,31.6706,31.6882,167301.0
2018-01-26 14:10:00,35.86,35.89,35.86,35.87,142188.0,31.6882,31.7147,31.6882,31.6971,142188.0
2018-01-26 14:20:00,35.87,35.88,35.85,35.86,218550.0,31.6971,31.7059,31.6794,31.6882,218550.0
2018-01-26 14:30:00,35.86,35.89,35.85,35.89,362190.0,31.6882,31.7147,31.6794,31.7147,362190.0
2018-01-26 14:40:00,35.89,35.92,35.88,35.92,482118.0,31.7147,31.7412,31.7059,31.7412,482118.0
2018-01-26 14:50:00,35.92,35.92,35.87,35.87,276366.0,31.7412,31.7412,31.6971,31.6971,276366.0
2018-01-26 15:00:00,35.87,35.92,35.86,35.91,382917.0,31.6971,31.7412,31.6882,31.7324,382917.0
2018-01-26 15:10:00,35.91,35.95,35.91,35.94,381651.0,31.7324,31.7678,31.7324,31.7589,381651.0
2018-01-26 15:20:00,35.94,35.96,35.92,35.93,553545.0,31.7589,31.7766,31.7412,31.7501,553545.0
2018-01-26 15:30:00,35.93,35.99,35.92,35.99,557928.0,31.7501,31.8031,31.7412,31.8031,557928.0
2018-01-26 15:40:00,35.99,36.08,35.96,36.08,989553.0,31.8031,31.8826,31.7766,31.8826,989553.0
2018-01-26 15:50:00,36.08,36.14,36.07,36.13,1603326.0,31.8826,31.9357,31.8738,31.9268,1603326.0
2018-01-29 09:30:00,36.04,36.18,36.02,36.05,1035066.0,31.8473,31.971,31.8296,31.8561,1035066.0
2018-01-29 09:40:00,36.05,36.07,36.0,36.07,424368.0,31.8561,31.8738,31.8119,31.8738,424368.0
2018-01-29 09:50:00,36.07,36.24,36.06,36.19,632685.0,31.8738,32.024,31.865,31.9798,632685.0
2018-01-29 10:00:00,36.2,36.2,36.11,36.11,326811.0,31.9887,31.9887,31.9091,31.9091,326811.0
2018-01-29 10:10:00,36.1,36.15,36.08,36.09,382347.0,31.9003,31.9445,31.8826,31.8915,382347.0
2018-01-29 10:20:00,36.1,36.13,36.08,36.13,464880.0,31.9003,31.9268,31.8826,31.9268,464880.0
2018-01-29 10:30:00,36.14,36.14,36.09,36.1,360102.0,31.9357,31.9357,31.8915,31.9003,360102.0
2018-01-29 10:40:00,36.11,36.17,36.1,36.13,552654.0,31.9091,31.9622,31.9003,31.9268,552654.0
2018-01-29 10:50:00,36.13,36.24,36.13,36.23,344907.0,31.9268,32.024,31.9268,32.0152,344907.0
2018-01-29 11:00:00,36.22,36.23,36.13,36.17,317790.0,32.0063,32.0152,31.9268,31.9622,317790.0
2018-01-29 11:10:00,36.17,36.2,36.16,36.18,258081.0,31.9622,31.9887,31.9533,31.971,258081.0
2018-01-29 11:20:00,36.19,36.24,36.18,36.22,234153.0,31.9798,32.024,31.971,32.0063,234153.0
2018-01-29 11:30:00,36.22,36.33,36.2,36.3,524472.0,32.0063,32.1035,31.9887,32.077,524472.0
2018-01-29 11:40:00,36.3,36.41,36.25,36.38,605292.0,32.077,32.1742,32.0329,32.1477,605292.0
2018-01-29 11:50:00,36.38,36.49,36.37,36.45,551967.0,32.1477,32.2449,32.1389,32.2096,551967.0
2018-01-29 12:00:00,36.45,36.45,36.37,36.41,415221.0,32.2096,32.2096,32.1389,32.1742,415221.0
2018-01-29 12:10:00,36.41,36.47,36.39,36.45,241359.0,32.1742,32.2273,32.1566,32.2096,241359.0
2018-01-29 12:20:00,36.45,36.46,36.4,36.43,308073.0,32.2096,32.2184,32.1654,32.1919,308073.0
2018-01-29 12:30:00,36.43,36.43,36.34,36.35,289878.0,32.1919,32.1919,32.1124,32.1212,289878.0
2018-01-29 12:40:00,36.35,36.36,36.31,36.33,344967.0,32.1212,32.1301,32.0859,32.1035,344967.0
2018-01-29 12:50:00,36.33,36.44,36.33,36.42,353259.0,32.1035,32.2007,32.1035,32.1831,353259.0
2018-01-29 13:00:00,36.42,36.46,36.41,36.42,235500.0,32.1831,32.2184,32.1742,32.1831,235500.0
2018-01-29 13:10:00,36.42,36.43,36.4,36.41,150585.0,32.1831,32.1919,32.1654,32.1742,150585.0
2018-01-29 13:20:00,36.41,36.44,36.4,36.44,140559.0,32.1742,32.2007,32.1654,32.2007,140559.0
2018-01-29 13:30:00,36.44,36.49,36.42,36.48,284193.0,32.2007,32.2449,32.1831,32.2361,284193.0
2018-01-29 13:40:00,36.48,36.48,36.43,36.44,269835.0,32.2361,32.2361,32.1919,32.2007,269835.0
2018-01-29 13:50:00,36.45,36.47,36.43,36.46,240063.0,32.2096,32.2273,32.1919,32.2184,240063.0
2018-01-29 14:00:00,36.46,36.49,36.46,36.48,221775.0,32.2184,32.2449,32.2184,32.2361,221775.0
2018-01-29 14:10:00,36.48,36.58,36.47,36.57,416517.0,32.2361,32.3245,32.2273,32.3156,416517.0
2018-01-29 14:20:00,36.57,36.58,36.51,36.54,285933.0,32.3156,32.3245,32.2626,32.2891,285933.0
2018-01-29 14:30:00,36.53,36.56,36.5,36.51,442503.0,32.2803,32.3068,32.2538,32.2626,442503.0
2018-01-29 14:40:00,36.51,36.61,36.5,36.59,703812.0,32.2626,32.351,32.2538,32.3333,703812.0
2018-01-29 14:50:00,36.59,36.62,36.57,36.59,656043.0,32.3333,32.3598,32.3156,32.3333,656043.0
2018-01-29 15:00:00,36.59,36.61,36.56,36.61,696531.0,32.3333,32.351,32.3068,32.351,696531.0
2018-01-29 15:10:00,36.61,36.65,36.59,36.64,564099.0,32.351,32.3863,32.3333,32.3775,564099.0
2018-01-29 15:20:00,36.64,36.66,36.62,36.64,640449.0,32.3775,32.3952,32.3598,32.3775,640449.0
2018-01-29 15:30:00,36.64,36.66,36.57,36.58,633981.0,32.3775,32.3952,32.3156,32.3245,633981.0
2018-01-29 15:40:00,36.57,36.58,36.46,36.48,927573.0,32.3156,32.3245,32.2184,32.2361,927573.0
2018-01-29 15:50:00,36.49,36.57,36.48,36.52,2180064.0,32.2449,32.3156,32.2361,32.2714,2180064.0
2018-01-30 09:30:00,36.39,36.46,36.21,36.24,1567839.0,32.1566,32.2184,31.9975,32.024,1567839.0
2018-01-30 09:40:00,36.25,36.26,35.94,35.98,901800.0,32.0329,32.0417,31.7589,31.7943,901800.0
2018-01-30 09:50:00,35.98,36.01,35.77,35.81,912654.0,31.7943,31.8208,31.6087,31.644,912654.0
2018-01-30 10:00:00,35.81,35.84,35.72,35.78,881739.0,31.644,31.6706,31.5645,31.6175,881739.0
2018-01-30 10:10:00,35.78,35.84,35.74,35.75,652338.0,31.6175,31.6706,31.5822,31.591,652338.0
2018-01-30 10:20:00,35.75,35.98,35.72,35.96,650520.0,31.591,31.7943,31.5645,31.7766,650520.0
2018-01-30 10:30:00,35.97,36.07,35.96,36.06,703674.0,31.7854,31.8738,31.7766,31.865,703674.0
2018-01-30 10:40:00,36.07,36.12,35.96,35.97,599208.0,31.8738,31.918,31.7766,31.7854,599208.0
2018-01-30 10:50:00,35.96,36.02,35.9,36.02,358158.0,31.7766,31.8296,31.7236,31.8296,358158.0
2018-01-30 11:00:00,36.02,36.05,35.97,36.01,362301.0,31.8296,31.8561,31.7854,31.8208,362301.0
2018-01-30 11:10:00,36.01,36.04,35.97,36.02,386649.0,31.8208,31.8473,31.7854,31.8296,386649.0
2018-01-30 11:20:00,36.02,36.03,35.88,35.89,370962.0,31.8296,31.8384,31.7059,31.7147,370962.0
2018-01-30 11:30:00,35.9,36.01,35.9,35.97,297759.0,31.7236,31.8208,31.7236,31.7854,297759.0
2018-01-30 11:40:00,35.97,36.07,35.96,35.97,311382.0,31.7854,31.8738,31.7766,31.7854,311382.0
2018-01-30 11:50:00,35.97,35.98,35.88,35.91,284889.0,31.7854,31.7943,31.7059,31.7324,284889.0
2018-01-30 12:00:00,35.91,35.95,35.89,35.95,248385.0,31.7324,31.7678,31.7147,31.7678,248385.0
2018-01-30 12:10:00,35.95,35.97,35.91,35.96,233895.0,31.7678,31.7854,31.7324,31.7766,233895.0
2018-01-30 12:20:00,35.96,35.99,35.92,35.93,306069.0,31.7766,31.8031,31.7412,31.7501,306069.0
2018-01-30 12:30:00,35.92,35.92,35.88,35.88,225558.0,31.7412,31.7412,31.7059,31.7059,225558.0
2018-01-30 12:40:00,35.88,35.93,35.88,35.91,273426.0,31.7059,31.7501,31.7059,31.7324,273426.0
2018-01-30 12:50:00,35.91,35.94,35.9,35.92,339741.0,31.7324,31.7589,31.7236,31.7412,339741.0
2018-01-30 13:00:00,35.92,35.92,35.83,35.83,298521.0,31.7412,31.7412,31.6617,31.6617,298521.0
2018-01-30 13:10:00,35.83,35.85,35.79,35.8,241575.0,31.6617,31.6794,31.6264,31.6352,241575.0
2018-01-30 13:20:00,35.8,35.83,35.79,35.81,389865.0,31.6352,31.6617,31.6264,31.644,389865.0
2018-01-30 13:30:00,35.81,35.87,35.81,35.85,497670.0,31.644,31.6971,31.644,31.6794,497670.0
2018-01-30 13:40:00,35.85,35.91,35.85,35.91,391662.0,31.6794,31.7324,31.6794,31.7324,391662.0
2018-01-30 13:50:00,35.91,35.96,35.89,35.93,247062.0,31.7324,31.7766,31.7147,31.7501,247062.0
2018-01-30 14:00:00,35.93,35.97,35.92,35.95,257514.0,31.7501,31.7854,31.7412,31.7678,257514.0
2018-01-30 14:10:00,35.95,36.01,35.93,35.93,282912.0,31.7678,31.8208,31.7501,31.7501,282912.0
2018-01-30 14:20:00,35.93,35.95,35.9,35.92,285954.0,31.7501,31.7678,31.7236,31.7412,285954.0
2018-01-30 14:30:00,35.92,35.94,35.82,35.84,395607.0,31.7412,31.7589,31.6529,31.6706,395607.0
2018-01-30 14:40:00,35.84,35.86,35.8,35.81,437589.0,31.6706,31.6882,31.6352,31.644,437589.0
2018-01-30 14:50:00,35.81,35.86,35.78,35.84,446745.0,31.644,31.6882,31.6175,31.6706,446745.0
2018-01-30 15:00:00,35.85,35.89,35.82,35.89,460962.0,31.6794,31.7147,31.6529,31.7147,460962.0
2018-01-30 15:10:00,35.89,35.98,35.89,35.96,517851.0,31.7147,31.7943,31.7147,31.7766,517851.0
2018-01-30 15:20:00,35.96,35.99,35.94,35.97,345879.0,31.7766,31.8031,31.7589,31.7854,345879.0
2018-01-30 15:30:00,35.97,36.02,35.96,36.01,644394.0,31.7854,31.8296,31.7766,31.8208,644394.0
2018-01-30 15:40:00,36.01,36.04,36.0,36.02,862527.0,31.8208,31.8473,31.8119,31.8296,862527.0
2018-01-30 15:50:00,36.02,36.02,35.91,35.92,1453686.0,31.8296,31.8296,31.7324,31.7412,1453686.0
2018-01-31 09:30:00,35.92,36.06,35.88,35.95,940431.0,31.7412,31.865,31.7059,31.7678,940431.0
2018-01-31 09:40:00,35.95,36.04,35.95,36.03,574833.0,31.7678,31.8473,31.7678,31.8384,574833.0
2018-01-31 09:50:00,36.03,36.03,35.95,35.98,619401.0,31.8384,31.8384,31.7678,31.7943,619401.0
2018-01-31 10:00:00,35.98,36.01,35.95,35.96,557625.0,31.7943,31.8208,31.7678,31.7766,557625.0
2018-01-31 10:10:00,35.96,36.03,35.96,36.02,390816.0,31.7766,31.8384,31.7766,31.8296,390816.0
2018-01-31 10:20:00,36.02,36.03,35.98,35.98,222447.0,31.8296,31.8384,31.7943,31.7943,222447.0
2018-01-31 10:30:00,35.99,35.99,35.95,35.96,361317.0,31.8031,31.8031,31.7678,31.7766,361317.0
2018-01-31 10:40:00,35.96,35.97,35.9,35.95,297225.0,31.7766,31.7854,31.7236,31.7678,297225.0
2018-01-31 10:50:00,35.94,35.96,35.93,35.95,416742.0,31.7589,31.7766,31.7501,31.7678,416742.0
2018-01-31 11:00:00,35.95,35.96,35.87,35.87,314178.0,31.7678,31.7766,31.6971,31.6971,314178.0
2018-01-31 11:10:00,35.87,35.92,35.84,35.84,193878.0,31.6971,31.7412,31.6706,31.6706,193878.0
2018-01-31 11:20:00,35.84,35.88,35.74,35.74,516840.0,31.6706,31.7059,31.5822,31.5822,516840.0
2018-01-31 11:30:00,35.74,35.89,35.74,35.88,278463.0,31.5822,31.7147,31.5822,31.7059,278463.0
2018-01-31 11:40:00,35.88,35.88,35.84,35.87,282489.0,31.7059,31.7059,31.6706,31.6971,282489.0
2018-01-31 11:50:00,35.87,35.88,35.86,35.86,265371.0,31.6971,31.7059,31.6882,31.6882,265371.0
2018-01-31 12:00:00,35.86,35.93,35.85,35.9,291849.0,31.6882,31.7501,31.6794,31.7236,291849.0
2018-01-31 12:10:00,35.9,35.92,35.89,35.91,351999.0,31.7236,31.7412,31.7147,31.7324,351999.0
2018-01-31 12:20:00,35.91,35.92,35.81,35.82,318006.0,31.7324,31.7412,31.644,31.6529,318006.0
2018-01-31 12:30:00,35.82,35.86,35.81,35.81,254949.0,31.6529,31.6882,31.644,31.644,254949.0
2018-01-31 12:40:00,35.81,35.86,35.8,35.84,242622.0,31.644,31.6882,31.6352,31.6706,242622.0
2018-01-31 12:50:00,35.84,35.87,35.83,35.86,324369.0,31.6706,31.6971,31.6617,31.6882,324369.0
2018-01-31 13:00:00,35.86,35.91,35.84,35.9,347415.0,31.6882,31.7324,31.6706,31.7236,347415.0
2018-01-31 13:10:00,35.9,35.92,35.89,35.9,277284.0,31.7236,31.7412,31.7147,31.7236,277284.0
2018-01-31 13:20:00,35.9,35.92,35.87,35.87,247593.0,31.7236,31.7412,31.6971,31.6971,247593.0
2018-01-31 13:30:00,35.88,35.91,35.87,35.87,186093.0,31.7059,31.7324,31.6971,31.6971,186093.0
2018-01-31 13:40:00,35.87,35.88,35.84,35.87,132147.0,31.6971,31.7059,31.6706,31.6971,132147.0
2018-01-31 13:50:00,35.86,35.86,35.82,35.83,354153.0,31.6882,31.6882,31.6529,31.6617,354153.0
2018-01-31 14:00:00,35.85,35.91,35.8,35.84,487923.0,31.6794,31.7324,31.6352,31.6706,487923.0
2018-01-31 14:10:00,35.84,35.85,35.79,35.83,303609.0,31.6706,31.6794,31.6264,31.6617,303609.0
2018-01-31 14:20:00,35.83,35.84,35.7,35.72,358245.0,31.6617,31.6706,31.5468,31.5645,358245.0
2018-01-31 14:30:00,35.72,35.74,35.65,35.67,1200099.0,31.5645,31.5822,31.5027,31.5203,1200099.0
2018-01-31 14:40:00,35.67,35.69,35.47,35.48,559680.0,31.5203,31.538,31.3436,31.3524,559680.0
2018-01-31 14:50:00,35.47,35.54,35.39,35.53,530178.0,31.3436,31.4055,31.2729,31.3966,530178.0
2018-01-31 15:00:00,35.53,35.55,35.42,35.43,670449.0,31.3966,31.4143,31.2994,31.3082,670449.0
2018-01-31 15:10:00,35.43,35.47,35.36,35.47,829299.0,31.3082,31.3436,31.2464,31.3436,829299.0
2018-01-31 15:20:00,35.47,35.52,35.46,35.52,786609.0,31.3436,31.3878,31.3348,31.3878,786609.0
2018-01-31 15:30:00,35.52,35.57,35.49,35.55,699288.0,31.3878,31.432,31.3613,31.4143,699288.0
2018-01-31 15:40:00,35.55,35.6,35.51,35.52,1074699.0,31.4143,31.4585,31.3789,31.3878,1074699.0
2018-01-31 15:50:00,35.52,35.61,35.51,35.54,2179794.0,31.3878,31.4673,31.3789,31.4055,2179794.0
2018-02-01 09:30:00,35.32,35.41,35.06,35.4,881700.0,31.211,31.2906,30.9813,31.2817,881700.0
2018-02-01 09:40:00,35.39,35.46,35.36,35.37,414306.0,31.2729,31.3348,31.2464,31.2552,414306.0
2018-02-01 09:50:00,35.37,35.38,35.3,35.32,487677.0,31.2552,31.2641,31.1934,31.211,487677.0
2018-02-01 10:00:00,35.32,35.36,35.27,35.32,321204.0,31.211,31.2464,31.1669,31.211,321204.0
2018-02-01 10:10:00,35.32,35.35,35.3,35.34,343446.0,31.211,31.2376,31.1934,31.2287,343446.0
2018-02-01 10:20:00,35.34,35.37,35.27,35.3,374673.0,31.2287,31.2552,31.1669,31.1934,374673.0
2018-02-01 10:30:00,35.3,35.3,35.2,35.21,447633.0,31.1934,31.1934,31.105,31.1138,447633.0
2018-02-01 10:40:00,35.21,35.23,35.12,35.19,502716.0,31.1138,31.1315,31.0343,31.0962,502716.0
2018-02-01 10:50:00,35.19,35.21,35.15,35.16,420522.0,31.0962,31.1138,31.0608,31.0697,420522.0
2018-02-01 11:00:00,35.16,35.23,35.16,35.21,309360.0,31.0697,31.1315,31.0697,31.1138,309360.0
2018-02-01 11:10:00,35.21,35.27,35.2,35.25,222387.0,31.1138,31.1669,31.105,31.1492,222387.0
2018-02-01 11:20:00,35.25,35.25,35.2,35.23,169638.0,31.1492,31.1492,31.105,31.1315,169638.0
2018-02-01 11:30:00,35.23,35.34,35.21,35.32,448161.0,31.1315,31.2287,31.1138,31.211,448161.0
2018-02-01 11:40:00,35.32,35.38,35.31,35.37,237594.0,31.211,31.2641,31.2022,31.2552,237594.0
2018-02-01 11:50:00,35.37,35.41,35.34,35.39,217458.0,31.2552,31.2906,31.2287,31.2729,217458.0
2018-02-01 12:00:00,35.39,35.4,35.35,35.38,228519.0,31.2729,31.2817,31.2376,31.2641,228519.0
2018-02-01 12:10:00,35.38,35.45,35.38,35.45,246180.0,31.2641,31.3259,31.2641,31.3259,246180.0
2018-02-01 12:20:00,35.45,35.47,35.4,35.43,291507.0,31.3259,31.3436,31.2817,31.3082,291507.0
2018-02-01 12:30:00,35.43,35.47,35.42,35.45,189108.0,31.3082,31.3436,31.2994,31.3259,189108.0
2018-02-01 12:40:00,35.46,35.48,35.44,35.48,187029.0,31.3348,31.3524,31.3171,31.3524,187029.0
2018-02-01 12:50:00,35.48,35.49,35.44,35.45,106839.0,31.3524,31.3613,31.3171,31.3259,106839.0
2018-02-01 13:00:00,35.45,35.5,35.45,35.49,128430.0,31.3259,31.3701,31.3259,31.3613,128430.0
2018-02-01 13:10:00,35.49,35.5,35.48,35.49,110475.0,31.3613,31.3701,31.3524,31.3613,110475.0
2018-02-01 13:20:00,35.48,35.49,35.46,35.46,223065.0,31.3524,31.3613,31.3348,31.3348,223065.0
2018-02-01 13:30:00,35.46,35.47,35.4,35.4,256401.0,31.3348,31.3436,31.2817,31.2817,256401.0
2018-02-01 13:40:00,35.41,35.41,35.37,35.41,153936.0,31.2906,31.2906,31.2552,31.2906,153936.0
2018-02-01 13:50:00,35.4,35.47,35.4,35.46,266310.0,31.2817,31.3436,31.2817,31.3348,266310.0
2018-02-01 14:00:00,35.46,35.52,35.46,35.49,298569.0,31.3348,31.3878,31.3348,31.3613,298569.0
2018-02-01 14:10:00,35.48,35.49,35.42,35.42,482685.0,31.3524,31.3613,31.2994,31.2994,482685.0
2018-02-01 14:20:00,35.42,35.46,35.35,35.46,325107.0,31.2994,31.3348,31.2376,31.3348,325107.0
2018-02-01 14:30:00,35.45,35.45,35.37,35.39,475212.0,31.3259,31.3259,31.2552,31.2729,475212.0
2018-02-01 14:40:00,35.39,35.43,35.37,35.43,262971.0,31.2729,31.3082,31.2552,31.3082,262971.0
2018-02-01 14:50:00,35.42,35.44,35.42,35.42,162903.0,31.2994,31.3171,31.2994,31.2994,162903.0
2018-02-01 15:00:00,35.42,35.42,35.34,35.37,249690.0,31.2994,31.2994,31.2287,31.2552,249690.0
2018-02-01 15:10:00,35.37,35.4,35.32,35.33,366264.0,31.2552,31.2817,31.211,31.2199,366264.0
2018-02-01 15:20:00,35.32,35.33,35.27,35.28,255519.0,31.211,31.2199,31.1669,31.1757,255519.0
2018-02-01 15:30:00,35.28,35.28,35.15,35.21,887241.0,31.1757,31.1757,31.0608,31.1138,887241.0
2018-02-01 15:40:00,35.21,35.21,35.14,35.17,1119357.0,31.1138,31.1138,31.052,31.0785,1119357.0
2018-02-01 15:50:00,35.17,35.22,35.16,35.18,1419987.0,31.0785,31.1227,31.0697,31.0873,1419987.0
2018-02-02 09:30:00,35.05,35.22,35.03,35.11,1149819.0,30.9725,31.1227,30.9548,31.0255,1149819.0
2018-02-02 09:40:00,35.11,35.16,35.1,35.14,336183.0,31.0255,31.0697,31.0166,31.052,336183.0
2018-02-02 09:50:00,35.14,35.15,35.01,35.13,555279.0,31.052,31.0608,30.9371,31.0431,555279.0
2018-02-02 10:00:00,35.13,35.32,35.11,35.31,591378.0,31.0431,31.211,31.0255,31.2022,591378.0
2018-02-02 10:10:00,35.31,35.49,35.3,35.43,848313.0,31.2022,31.3613,31.1934,31.3082,848313.0
2018-02-02 10:20:00,35.44,35.44,35.3,35.33,573873.0,31.3171,31.3171,31.1934,31.2199,573873.0
2018-02-02 10:30:00,35.33,35.34,35.29,35.29,438270.0,31.2199,31.2287,31.1845,31.1845,438270.0
2018-02-02 10:40:00,35.28,35.3,35.21,35.25,331320.0,31.1757,31.1934,31.1138,31.1492,331320.0
2018-02-02 10:50:00,35.25,35.36,35.23,35.3,587025.0,31.1492,31.2464,31.1315,31.1934,587025.0
2018-02-02 11:00:00,35.31,35.34,35.23,35.3,456711.0,31.2022,31.2287,31.1315,31.1934,456711.0
2018-02-02 11:10:00,35.3,35.34,35.29,35.32,417081.0,31.1934,31.2287,31.1845,31.211,417081.0
2018-02-02 11:20:00,35.33,35.34,35.3,35.31,359328.0,31.2199,31.2287,31.1934,31.2022,359328.0
2018-02-02 11:30:00,35.31,35.4,35.31,35.4,444993.0,31.2022,31.2817,31.2022,31.2817,444993.0
2018-02-02 11:40:00,35.41,35.43,35.28,35.29,311973.0,31.2906,31.3082,31.1757,31.1845,311973.0
2018-02-02 11:50:00,35.29,35.36,35.23,35.24,333615.0,31.1845,31.2464,31.1315,31.1404,333615.0
2018-02-02 12:00:00,35.23,35.3,35.21,35.29,388830.0,31.1315,31.1934,31.1138,31.1845,388830.0
2018-02-02 12:10:00,35.29,35.34,35.28,35.31,222363.0,31.1845,31.2287,31.1757,31.2022,222363.0
2018-02-02 12:20:00,35.31,35.34,35.28,35.33,192483.0,31.2022,31.2287,31.1757,31.2199,192483.0
2018-02-02 12:30:00,35.32,35.36,35.29,35.32,307116.0,31.211,31.2464,31.1845,31.211,307116.0
2018-02-02 12:40:00,35.32,35.43,35.32,35.39,375105.0,31.211,31.3082,31.211,31.2729,375105.0
2018-02-02 12:50:00,35.39,35.39,35.33,35.34,232653.0,31.2729,31.2729,31.2199,31.2287,232653.0
2018-02-02 13:00:00,35.34,35.34,35.27,35.28,205986.0,31.2287,31.2287,31.1669,31.1757,205986.0
2018-02-02 13:10:00,35.28,35.33,35.26,35.3,224592.0,31.1757,31.2199,31.158,31.1934,224592.0
2018-02-02 13:20:00,35.3,35.31,35.23,35.29,257784.0,31.1934,31.2022,31.1315,31.1845,257784.0
2018-02-02 13:30:00,35.29,35.33,35.22,35.23,192558.0,31.1845,31.2199,31.1227,31.1315,192558.0
2018-02-02 13:40:00,35.23,35.24,35.18,35.18,296145.0,31.1315,31.1404,31.0873,31.0873,296145.0
2018-02-02 13:50:00,35.18,35.25,35.17,35.22,399699.0,31.0873,31.1492,31.0785,31.1227,399699.0
2018-02-02 14:00:00,35.22,35.22,35.18,35.2,329688.0,31.1227,31.1227,31.0873,31.105,329688.0
2018-02-02 14:10:00,35.2,35.2,35.12,35.14,313002.0,31.105,31.105,31.0343,31.052,313002.0
2018-02-02 14:20:00,35.15,35.17,35.03,35.05,322041.0,31.0608,31.0785,30.9548,30.9725,322041.0
2018-02-02 14:30:00,35.05,35.11,35.04,35.06,426111.0,30.9725,31.0255,30.9636,30.9813,426111.0
2018-02-02 14:40:00,35.06,35.1,35.02,35.04,248463.0,30.9813,31.0166,30.9459,30.9636,248463.0
2018-02-02 14:50:00,35.03,35.04,34.95,34.98,541662.0,30.9548,30.9636,30.8841,30.9106,541662.0
2018-02-02 15:00:00,34.97,35.01,34.72,34.72,955656.0,30.9018,30.9371,30.6808,30.6808,955656.0
2018-02-02 15:10:00,34.72,34.97,34.72,34.93,828702.0,30.6808,30.9018,30.6808,30.8664,828702.0
2018-02-02 15:20:00,34.93,35.01,34.92,34.92,790980.0,30.8664,30.9371,30.8576,30.8576,790980.0
2018-02-02 15:30:00,34.92,34.99,34.87,34.98,567795.0,30.8576,30.9194,30.8134,30.9106,567795.0
2018-02-02 15:40:00,34.97,34.97,34.86,34.87,637251.0,30.9018,30.9018,30.8046,30.8134,637251.0
2018-02-02 15:50:00,34.87,34.9,34.79,34.8,1674831.0,30.8134,30.8399,30.7427,30.7515,1674831.0
2018-02-05 09:30:00,34.47,34.72,34.33,34.65,1821354.0,30.4599,30.6808,30.3362,30.619,1821354.0
2018-02-05 09:40:00,34.65,34.71,34.46,34.48,567090.0,30.619,30.672,30.4511,30.4688,567090.0
2018-02-05 09:50:00,34.48,34.58,34.47,34.56,611847.0,30.4688,30.5571,30.4599,30.5395,611847.0
2018-02-05 10:00:00,34.56,34.73,34.52,34.72,595404.0,30.5395,30.6897,30.5041,30.6808,595404.0
2018-02-05 10:10:00,34.71,34.81,34.69,34.8,395970.0,30.672,30.7604,30.6543,30.7515,395970.0
2018-02-05 10:20:00,34.8,34.81,34.76,34.78,606657.0,30.7515,30.7604,30.7162,30.7339,606657.0
2018-02-05 10:30:00,34.78,34.79,34.69,34.79,495279.0,30.7339,30.7427,30.6543,30.7427,495279.0
2018-02-05 10:40:00,34.78,34.87,34.75,34.83,631182.0,30.7339,30.8134,30.7074,30.778,631182.0
2018-02-05 10:50:00,34.83,34.84,34.76,34.81,683136.0,30.778,30.7869,30.7162,30.7604,683136.0
2018-02-05 11:00:00,34.81,34.83,34.72,34.76,349599.0,30.7604,30.778,30.6808,30.7162,349599.0
2018-02-05 11:10:00,34.76,34.79,34.72,34.77,245073.0,30.7162,30.7427,30.6808,30.725,245073.0
2018-02-05 11:20:00,34.76,34.77,34.71,34.71,298140.0,30.7162,30.725,30.672,30.672,298140.0
2018-02-05 11:30:00,34.71,34.74,34.68,34.71,295902.0,30.672,30.6985,30.6455,30.672,295902.0
2018-02-05 11:40:00,34.71,34.74,34.68,34.7,342369.0,30.672,30.6985,30.6455,30.6632,342369.0
2018-02-05 11:50:00,34.7,34.8,34.68,34.79,202968.0,30.6632,30.7515,30.6455,30.7427,202968.0
2018-02-05 12:00:00,34.79,34.79,34.72,34.72,276966.0,30.7427,30.7427,30.6808,30.6808,276966.0
2018-02-05 12:10:00,34.72,34.73,34.63,34.65,284073.0,30.6808,30.6897,30.6013,30.619,284073.0
2018-02-05 12:20:00,34.64,34.67,34.58,34.63,294675.0,30.6102,30.6367,30.5571,30.6013,294675.0
2018-02-05 12:30:00,34.62,34.73,34.61,34.69,210171.0,30.5925,30.6897,30.5836,30.6543,210171.0
2018-02-05 12:40:00,34.69,34.75,34.67,34.73,217512.0,30.6543,30.7074,30.6367,30.6897,217512.0
2018-02-05 12:50:00,34.73,34.78,34.65,34.66,197439.0,30.6897,30.7339,30.619,30.6278,197439.0
2018-02-05 13:00:00,34.66,34.66,34.5,34.5,359091.0,30.6278,30.6278,30.4864,30.4864,359091.0
2018-02-05 13:10:00,34.51,34.56,34.48,34.49,456705.0,30.4953,30.5395,30.4688,30.4776,456705.0
2018-02-05 13:20:00,34.49,34.54,34.4,34.47,375189.0,30.4776,30.5218,30.3981,30.4599,375189.0
2018-02-05 13:30:00,34.48,34.53,34.4,34.41,345165.0,30.4688,30.5129,30.3981,30.4069,345165.0
2018-02-05 13:40:00,34.41,34.5,34.4,34.47,383361.0,30.4069,30.4864,30.3981,30.4599,383361.0
2018-02-05 13:50:00,34.48,34.62,34.46,34.6,374247.0,30.4688,30.5925,30.4511,30.5748,374247.0
2018-02-05 14:00:00,34.61,34.62,34.46,34.46,337017.0,30.5836,30.5925,30.4511,30.4511,337017.0
2018-02-05 14:10:00,34.46,34.54,34.39,34.42,358761.0,30.4511,30.5218,30.3892,30.4157,358761.0
2018-02-05 14:20:00,34.42,34.45,34.35,34.38,501765.0,30.4157,30.4423,30.3539,30.3804,501765.0
2018-02-05 14:30:00,34.38,34.38,34.28,34.31,529593.0,30.3804,30.3804,30.292,30.3185,529593.0
2018-02-05 14:40:00,34.32,34.36,34.18,34.2,768072.0,30.3274,30.3627,30.2037,30.2213,768072.0
2018-02-05 14:50:00,34.2,34.22,34.02,34.06,944700.0,30.2213,30.239,30.0623,30.0976,944700.0
2018-02-05 15:00:00,34.06,34.1,33.33,33.33,1598808.0,30.0976,30.133,29.4526,29.4526,1598808.0
2018-02-05 15:10:00,33.33,34.11,32.36,33.55,3209274.0,29.4526,30.1418,28.5954,29.647,3209274.0
2018-02-05 15:20:00,33.54,34.01,33.46,33.97,1443696.0,29.6381,30.0534,29.5674,30.0181,1443696.0
2018-02-05 15:30:00,33.97,33.99,33.71,33.73,1189764.0,30.0181,30.0358,29.7883,29.806,1189764.0
2018-02-05 15:40:00,33.72,33.78,33.46,33.54,1861047.0,29.7972,29.8502,29.5674,29.6381,1861047.0
2018-02-05 15:50:00,33.52,33.63,33.3,33.36,2656062.0,29.6204,29.7177,29.426,29.4791,2656062.0
2018-02-06 09:30:00,32.55,33.15,32.42,33.14,3580929.0,28.7633,29.2935,28.6484,29.2847,3580929.0
2018-02-06 09:40:00,33.14,33.26,32.97,33.14,2104254.0,29.2847,29.3907,29.1344,29.2847,2104254.0
2018-02-06 09:50:00,33.16,33.51,33.06,33.17,2288844.0,29.3023,29.6116,29.214,29.3112,2288844.0
2018-02-06 10:00:00,33.18,33.4,33.1,33.2,2418528.0,29.32,29.5144,29.2493,29.3377,2418528.0
2018-02-06 10:10:00,33.21,33.32,32.86,32.98,1266231.0,29.3465,29.4437,29.0372,29.1433,1266231.0
2018-02-06 10:20:00,32.98,33.17,32.84,32.93,1292844.0,29.1433,29.3112,29.0196,29.0991,1292844.0
2018-02-06 10:30:00,32.95,33.02,32.77,32.95,990090.0,29.1168,29.1786,28.9577,29.1168,990090.0
2018-02-06 10:40:00,32.93,33.15,32.78,33.01,945222.0,29.0991,29.2935,28.9665,29.1698,945222.0
2018-02-06 10:50:00,33.01,33.17,32.94,33.13,1170549.0,29.1698,29.3112,29.1079,29.2758,1170549.0
2018-02-06 11:00:00,33.13,33.31,33.05,33.18,907467.0,29.2758,29.4349,29.2051,29.32,907467.0
2018-02-06 11:10:00,33.19,33.25,33.02,33.16,587568.0,29.3288,29.3819,29.1786,29.3023,587568.0
2018-02-06 11:20:00,33.16,33.19,32.92,32.99,748902.0,29.3023,29.3288,29.0902,29.1521,748902.0
2018-02-06 11:30:00,32.99,33.03,32.86,33.01,745830.0,29.1521,29.1875,29.0372,29.1698,745830.0
2018-02-06 11:40:00,33.01,33.18,32.99,33.17,493476.0,29.1698,29.32,29.1521,29.3112,493476.0
2018-02-06 11:50:00,33.17,33.33,33.16,33.18,854397.0,29.3112,29.4526,29.3023,29.32,854397.0
2018-02-06 12:00:00,33.19,33.32,33.19,33.3,762195.0,29.3288,29.4437,29.3288,29.426,762195.0
2018-02-06 12:10:00,33.29,33.44,33.23,33.35,755421.0,29.4172,29.5498,29.3642,29.4702,755421.0
2018-02-06 12:20:00,33.35,33.45,33.33,33.43,562668.0,29.4702,29.5586,29.4526,29.5409,562668.0
2018-02-06 12:30:00,33.43,33.58,33.37,33.58,798060.0,29.5409,29.6735,29.4879,29.6735,798060.0
2018-02-06 12:40:00,33.57,33.6,33.36,33.37,748671.0,29.6646,29.6911,29.4791,29.4879,748671.0
2018-02-06 12:50:00,33.37,33.41,33.28,33.35,598803.0,29.4879,29.5232,29.4084,29.4702,598803.0
2018-02-06 13:00:00,33.35,33.35,33.17,33.2,749976.0,29.4702,29.4702,29.3112,29.3377,749976.0
2018-02-06 13:10:00,33.19,33.38,33.18,33.36,517839.0,29.3288,29.4967,29.32,29.4791,517839.0
2018-02-06 13:20:00,33.36,33.41,33.22,33.25,949839.0,29.4791,29.5232,29.3553,29.3819,949839.0
2018-02-06 13:30:00,33.25,33.26,33.08,33.16,605202.0,29.3819,29.3907,29.2316,29.3023,605202.0
2018-02-06 13:40:00,33.16,33.17,33.07,33.11,594189.0,29.3023,29.3112,29.2228,29.2581,594189.0
2018-02-06 13:50:00,33.1,33.1,32.97,33.01,527037.0,29.2493,29.2493,29.1344,29.1698,527037.0
2018-02-06 14:00:00,33.01,33.04,32.92,32.93,512388.0,29.1698,29.1963,29.0902,29.0991,512388.0
2018-02-06 14:10:00,32.94,33.13,32.93,32.96,550494.0,29.1079,29.2758,29.0991,29.1256,550494.0
2018-02-06 14:20:00,32.97,33.01,32.92,32.96,384732.0,29.1344,29.1698,29.0902,29.1256,384732.0
2018-02-06 14:30:00,32.97,33.15,32.93,33.06,434064.0,29.1344,29.2935,29.0991,29.214,434064.0
2018-02-06 14:40:00,33.07,33.28,33.07,33.26,458022.0,29.2228,29.4084,29.2228,29.3907,458022.0
2018-02-06 14:50:00,33.27,33.47,33.2,33.42,687996.0,29.3995,29.5763,29.3377,29.5321,687996.0
2018-02-06 15:00:00,33.43,33.66,33.38,33.66,854769.0,29.5409,29.7442,29.4967,29.7442,854769.0
2018-02-06 15:10:00,33.66,33.66,33.34,33.38,848268.0,29.7442,29.7442,29.4614,29.4967,848268.0
2018-02-06 15:20:00,33.37,33.49,33.31,33.48,888444.0,29.4879,29.5939,29.4349,29.5851,888444.0
2018-02-06 15:30:00,33.48,33.61,33.4,33.61,1185174.0,29.5851,29.7,29.5144,29.7,1185174.0
2018-02-06 15:40:00,33.62,33.69,33.43,33.44,1594626.0,29.7088,29.7707,29.5409,29.5498,1594626.0
2018-02-06 15:50:00,33.44,33.63,33.38,33.63,1858575.0,29.5498,29.7177,29.4967,29.7177,1858575.0
2018-02-07 09:30:00,33.5,33.88,33.34,33.84,1357311.0,29.6028,29.9386,29.4614,29.9032,1357311.0
2018-02-07 09:40:00,33.84,34.0,33.79,33.83,753954.0,29.9032,30.0446,29.859,29.8944,753954.0
2018-02-07 09:50:00,33.83,33.91,33.77,33.87,681945.0,29.8944,29.9651,29.8414,29.9297,681945.0
2018-02-07 10:00:00,33.87,34.2,33.83,34.2,892170.0,29.9297,30.2213,29.8944,30.2213,892170.0
2018-02-07 10:10:00,34.2,34.27,34.07,34.25,772437.0,30.2213,30.2832,30.1065,30.2655,772437.0
2018-02-07 10:20:00,34.24,34.46,34.2,34.34,1062492.0,30.2567,30.4511,30.2213,30.3451,1062492.0
2018-02-07 10:30:00,34.35,34.5,34.33,34.49,766458.0,30.3539,30.4864,30.3362,30.4776,766458.0
2018-02-07 10:40:00,34.49,34.57,34.43,34.54,741264.0,30.4776,30.5483,30.4246,30.5218,741264.0
2018-02-07 10:50:00,34.54,34.71,34.48,34.67,1125960.0,30.5218,30.672,30.4688,30.6367,1125960.0
2018-02-07 11:00:00,34.68,34.76,34.62,34.75,736179.0,30.6455,30.7162,30.5925,30.7074,736179.0
2018-02-07 11:10:00,34.74,34.86,34.67,34.82,668298.0,30.6985,30.8046,30.6367,30.7692,668298.0
2018-02-07 11:20:00,34.82,34.83,34.63,34.64,721941.0,30.7692,30.778,30.6013,30.6102,721941.0
2018-02-07 11:30:00,34.64,34.68,34.57,34.61,539619.0,30.6102,30.6455,30.5483,30.5836,539619.0
2018-02-07 11:40:00,34.61,34.67,34.58,34.63,394383.0,30.5836,30.6367,30.5571,30.6013,394383.0
2018-02-07 11:50:00,34.63,34.7,34.59,34.69,475398.0,30.6013,30.6632,30.566,30.6543,475398.0
2018-02-07 12:00:00,34.69,34.77,34.68,34.75,563172.0,30.6543,30.725,30.6455,30.7074,563172.0
2018-02-07 12:10:00,34.76,34.77,34.64,34.66,327873.0,30.7162,30.725,30.6102,30.6278,327873.0
2018-02-07 12:20:00,34.66,34.75,34.6,34.74,378750.0,30.6278,30.7074,30.5748,30.6985,378750.0
2018-02-07 12:30:00,34.74,34.76,34.57,34.59,395088.0,30.6985,30.7162,30.5483,30.566,395088.0
2018-02-07 12:40:00,34.59,34.65,34.49,34.51,395919.0,30.566,30.619,30.4776,30.4953,395919.0
2018-02-07 12:50:00,34.52,34.56,34.46,34.46,351618.0,30.5041,30.5395,30.4511,30.4511,351618.0
2018-02-07 13:00:00,34.47,34.55,34.35,34.4,497046.0,30.4599,30.5306,30.3539,30.3981,497046.0
2018-02-07 13:10:00,34.41,34.42,34.21,34.39,612147.0,30.4069,30.4157,30.2302,30.3892,612147.0
2018-02-07 13:20:00,34.39,34.39,34.2,34.31,420675.0,30.3892,30.3892,30.2213,30.3185,420675.0
2018-02-07 13:30:00,34.31,34.48,34.26,34.42,468447.0,30.3185,30.4688,30.2744,30.4157,468447.0
2018-02-07 13:40:00,34.43,34.46,34.38,34.39,399273.0,30.4246,30.4511,30.3804,30.3892,399273.0
2018-02-07 13:50:00,34.39,34.47,34.36,34.46,516039.0,30.3892,30.4599,30.3627,30.4511,516039.0
2018-02-07 14:00:00,34.46,34.46,34.24,34.26,485211.0,30.4511,30.4511,30.2567,30.2744,485211.0
2018-02-07 14:10:00,34.27,34.37,34.27,34.34,407844.0,30.2832,30.3716,30.2832,30.3451,407844.0
2018-02-07 14:20:00,34.35,34.39,34.28,34.39,370308.0,30.3539,30.3892,30.292,30.3892,370308.0
2018-02-07 14:30:00,34.38,34.47,34.37,34.39,427872.0,30.3804,30.4599,30.3716,30.3892,427872.0
2018-02-07 14:40:00,34.39,34.4,34.25,34.28,472182.0,30.3892,30.3981,30.2655,30.292,472182.0
2018-02-07 14:50:00,34.27,34.36,34.19,34.35,525588.0,30.2832,30.3627,30.2125,30.3539,525588.0
2018-02-07 15:00:00,34.35,34.44,34.33,34.41,485544.0,30.3539,30.4334,30.3362,30.4069,485544.0
2018-02-07 15:10:00,34.41,34.53,34.39,34.49,514572.0,30.4069,30.5129,30.3892,30.4776,514572.0
2018-02-07 15:20:00,34.49,34.62,34.49,34.58,549894.0,30.4776,30.5925,30.4776,30.5571,549894.0
2018-02-07 15:30:00,34.57,34.64,34.54,34.6,783108.0,30.5483,30.6102,30.5218,30.5748,783108.0
2018-02-07 15:40:00,34.59,34.65,34.46,34.52,1358253.0,30.566,30.619,30.4511,30.5041,1358253.0
2018-02-07 15:50:00,34.51,34.52,34.27,34.3,2356332.0,30.4953,30.5041,30.2832,30.3097,2356332.0
2018-02-08 09:30:00,34.41,34.49,34.17,34.24,1584009.0,30.4069,30.4776,30.1948,30.2567,1584009.0
2018-02-08 09:40:00,34.23,34.23,33.98,34.09,581853.0,30.2479,30.2479,30.0269,30.1241,581853.0
2018-02-08 09:50:00,34.09,34.2,34.0,34.01,437925.0,30.1241,30.2213,30.0446,30.0534,437925.0
2018-02-08 10:00:00,34.0,34.22,33.96,34.2,669570.0,30.0446,30.239,30.0093,30.2213,669570.0
2018-02-08 10:10:00,34.19,34.2,34.01,34.01,643446.0,30.2125,30.2213,30.0534,30.0534,643446.0
2018-02-08 10:20:00,34.02,34.1,33.98,34.0,600216.0,30.0623,30.133,30.0269,30.0446,600216.0
2018-02-08 10:30:00,34.0,34.04,33.91,34.02,528954.0,30.0446,30.08,29.9651,30.0623,528954.0
2018-02-08 10:40:00,34.02,34.05,33.73,33.76,858057.0,30.0623,30.0888,29.806,29.8325,858057.0
2018-02-08 10:50:00,33.77,33.8,33.69,33.74,608241.0,29.8414,29.8679,29.7707,29.8149,608241.0
2018-02-08 11:00:00,33.74,33.89,33.69,33.76,812034.0,29.8149,29.9474,29.7707,29.8325,812034.0
2018-02-08 11:10:00,33.76,33.8,33.68,33.74,473277.0,29.8325,29.8679,29.7618,29.8149,473277.0
2018-02-08 11:20:00,33.74,33.76,33.61,33.67,427056.0,29.8149,29.8325,29.7,29.753,427056.0
2018-02-08 11:30:00,33.68,33.89,33.65,33.83,506886.0,29.7618,29.9474,29.7353,29.8944,506886.0
2018-02-08 11:40:00,33.83,33.84,33.72,33.78,358284.0,29.8944,29.9032,29.7972,29.8502,358284.0
2018-02-08 11:50:00,33.79,33.97,33.79,33.81,342150.0,29.859,30.0181,29.859,29.8767,342150.0
2018-02-08 12:00:00,33.81,33.86,33.73,33.76,268470.0,29.8767,29.9209,29.806,29.8325,268470.0
2018-02-08 12:10:00,33.76,33.8,33.74,33.78,266793.0,29.8325,29.8679,29.8149,29.8502,266793.0
2018-02-08 12:20:00,33.77,33.78,33.6,33.68,612861.0,29.8414,29.8502,29.6911,29.7618,612861.0
2018-02-08 12:30:00,33.69,33.74,33.6,33.71,343923.0,29.7707,29.8149,29.6911,29.7883,343923.0
2018-02-08 12:40:00,33.72,33.87,33.63,33.69,425574.0,29.7972,29.9297,29.7177,29.7707,425574.0
2018-02-08 12:50:00,33.68,33.69,33.43,33.57,567690.0,29.7618,29.7707,29.5409,29.6646,567690.0
2018-02-08 13:00:00,33.58,33.72,33.56,33.67,703662.0,29.6735,29.7972,29.6558,29.753,703662.0
2018-02-08 13:10:00,33.67,33.83,33.63,33.74,1353156.0,29.753,29.8944,29.7177,29.8149,1353156.0
2018-02-08 13:20:00,33.74,33.86,33.72,33.81,2239308.0,29.8149,29.9209,29.7972,29.8767,2239308.0
2018-02-08 13:30:00,33.81,33.94,33.77,33.93,2940600.0,29.8767,29.9916,29.8414,29.9828,2940600.0
2018-02-08 13:40:00,33.93,34.09,33.92,33.97,975036.0,29.9828,30.1241,29.9739,30.0181,975036.0
2018-02-08 13:50:00,33.96,34.0,33.84,33.91,642129.0,30.0093,30.0446,29.9032,29.9651,642129.0
2018-02-08 14:00:00,33.9,33.93,33.81,33.92,693600.0,29.9562,29.9828,29.8767,29.9739,693600.0
2018-02-08 14:10:00,33.93,34.02,33.88,33.96,458529.0,29.9828,30.0623,29.9386,30.0093,458529.0
2018-02-08 14:20:00,33.96,34.04,33.85,33.89,577500.0,30.0093,30.08,29.9121,29.9474,577500.0
2018-02-08 14:30:00,33.88,33.93,33.77,33.91,799347.0,29.9386,29.9828,29.8414,29.9651,799347.0
2018-02-08 14:40:00,33.9,33.9,33.8,33.89,986160.0,29.9562,29.9562,29.8679,29.9474,986160.0
2018-02-08 14:50:00,33.89,33.9,33.78,33.84,704565.0,29.9474,29.9562,29.8502,29.9032,704565.0
2018-02-08 15:00:00,33.84,33.94,33.76,33.77,648642.0,29.9032,29.9916,29.8325,29.8414,648642.0
2018-02-08 15:10:00,33.76,33.8,33.69,33.71,645033.0,29.8325,29.8679,29.7707,29.7883,645033.0
2018-02-08 15:20:00,33.72,33.86,33.66,33.72,610323.0,29.7972,29.9209,29.7442,29.7972,610323.0
2018-02-08 15:30:00,33.71,33.77,33.6,33.63,1094562.0,29.7883,29.8414,29.6911,29.7177,1094562.0
2018-02-08 15:40:00,33.63,33.7,33.48,33.54,1322817.0,29.7177,29.7795,29.5851,29.6381,1322817.0
2018-02-08 15:50:00,33.54,33.54,33.33,33.34,3099207.0,29.6381,29.6381,29.4526,29.4614,3099207.0
2018-02-09 09:30:00,33.51,33.7,33.48,33.51,1284879.0,29.6116,29.7795,29.5851,29.6116,1284879.0
2018-02-09 09:40:00,33.52,33.53,33.33,33.36,1473117.0,29.6204,29.6293,29.4526,29.4791,1473117.0
2018-02-09 09:50:00,33.37,33.42,33.26,33.32,1375383.0,29.4879,29.5321,29.3907,29.4437,1375383.0
2018-02-09 10:00:00,33.32,33.33,33.12,33.14,1370991.0,29.4437,29.4526,29.267,29.2847,1370991.0
2018-02-09 10:10:00,33.13,33.14,32.89,32.92,1707531.0,29.2758,29.2847,29.0637,29.0902,1707531.0
2018-02-09 10:20:00,32.93,33.1,32.84,33.06,1114404.0,29.0991,29.2493,29.0196,29.214,1114404.0
2018-02-09 10:30:00,33.06,33.13,32.93,32.94,698769.0,29.214,29.2758,29.0991,29.1079,698769.0
2018-02-09 10:40:00,32.94,32.95,32.55,32.59,1187505.0,29.1079,29.1168,28.7633,28.7986,1187505.0
2018-02-09 10:50:00,32.58,33.05,32.52,32.92,1379316.0,28.7898,29.2051,28.7368,29.0902,1379316.0
2018-02-09 11:00:00,32.91,33.11,32.89,32.98,783918.0,29.0814,29.2581,29.0637,29.1433,783918.0
2018-02-09 11:10:00,32.97,33.01,32.74,32.83,567060.0,29.1344,29.1698,28.9312,29.0107,567060.0
2018-02-09 11:20:00,32.83,32.92,32.74,32.83,563208.0,29.0107,29.0902,28.9312,29.0107,563208.0
2018-02-09 11:30:00,32.82,33.01,32.8,32.89,520374.0,29.0019,29.1698,28.9842,29.0637,520374.0
2018-02-09 11:40:00,32.89,32.9,32.75,32.77,336543.0,29.0637,29.0726,28.94,28.9577,336543.0
2018-02-09 11:50:00,32.77,32.83,32.69,32.7,573738.0,28.9577,29.0107,28.887,28.8958,573738.0
2018-02-09 12:00:00,32.71,32.74,32.43,32.43,571161.0,28.9047,28.9312,28.6573,28.6573,571161.0
2018-02-09 12:10:00,32.43,32.64,32.42,32.6,574761.0,28.6573,28.8428,28.6484,28.8075,574761.0
2018-02-09 12:20:00,32.6,32.75,32.5,32.5,672312.0,28.8075,28.94,28.7191,28.7191,672312.0
2018-02-09 12:30:00,32.49,32.6,32.45,32.45,798774.0,28.7103,28.8075,28.6749,28.6749,798774.0
2018-02-09 12:40:00,32.45,32.49,32.37,32.4,706932.0,28.6749,28.7103,28.6042,28.6307,706932.0
2018-02-09 12:50:00,32.39,32.63,32.28,32.6,1047159.0,28.6219,28.834,28.5247,28.8075,1047159.0
2018-02-09 13:00:00,32.6,32.6,32.44,32.45,447648.0,28.8075,28.8075,28.6661,28.6749,447648.0
2018-02-09 13:10:00,32.44,32.49,32.35,32.48,545541.0,28.6661,28.7103,28.5866,28.7014,545541.0
2018-02-09 13:20:00,32.49,32.51,32.22,32.28,551751.0,28.7103,28.7279,28.4717,28.5247,551751.0
2018-02-09 13:30:00,32.27,32.34,32.14,32.17,584871.0,28.5159,28.5777,28.401,28.4275,584871.0
2018-02-09 13:40:00,32.17,32.5,32.17,32.49,881415.0,28.4275,28.7191,28.4275,28.7103,881415.0
2018-02-09 13:50:00,32.49,32.75,32.45,32.57,957270.0,28.7103,28.94,28.6749,28.781,957270.0
2018-02-09 14:00:00,32.56,32.94,32.55,32.86,890730.0,28.7721,29.1079,28.7633,29.0372,890730.0
2018-02-09 14:10:00,32.89,33.12,32.86,33.08,542820.0,29.0637,29.267,29.0372,29.2316,542820.0
2018-02-09 14:20:00,33.09,33.27,32.97,32.97,580131.0,29.2405,29.3995,29.1344,29.1344,580131.0
2018-02-09 14:30:00,32.99,33.05,32.87,33.0,451257.0,29.1521,29.2051,29.0461,29.1609,451257.0
2018-02-09 14:40:00,33.0,33.07,32.94,32.99,344673.0,29.1609,29.2228,29.1079,29.1521,344673.0
2018-02-09 14:50:00,32.99,33.13,32.89,32.92,357969.0,29.1521,29.2758,29.0637,29.0902,357969.0
2018-02-09 15:00:00,32.91,32.91,32.69,32.76,508971.0,29.0814,29.0814,28.887,28.9489,508971.0
2018-02-09 15:10:00,32.75,32.9,32.7,32.85,717753.0,28.94,29.0726,28.8958,29.0284,717753.0
2018-02-09 15:20:00,32.85,32.92,32.77,32.86,969135.0,29.0284,29.0902,28.9577,29.0372,969135.0
2018-02-09 15:30:00,32.85,33.05,32.84,32.97,988719.0,29.0284,29.2051,29.0196,29.1344,988719.0
2018-02-09 15:40:00,32.97,33.31,32.97,33.27,1658679.0,29.1344,29.4349,29.1344,29.3995,1658679.0
2018-02-09 15:50:00,33.27,33.35,33.03,33.13,3242802.0,29.3995,29.4702,29.1875,29.2758,3242802.0
2018-02-12 09:30:00,33.38,33.48,33.28,33.4,872778.0,29.4967,29.5851,29.4084,29.5144,872778.0
2018-02-12 09:40:00,33.41,33.46,33.33,33.38,567717.0,29.5232,29.5674,29.4526,29.4967,567717.0
2018-02-12 09:50:00,33.38,33.39,33.2,33.2,681933.0,29.4967,29.5056,29.3377,29.3377,681933.0
2018-02-12 10:00:00,33.21,33.34,33.21,33.3,678693.0,29.3465,29.4614,29.3465,29.426,678693.0
2018-02-12 10:10:00,33.3,33.32,33.17,33.23,426666.0,29.426,29.4437,29.3112,29.3642,426666.0
2018-02-12 10:20:00,33.22,33.24,33.04,33.12,609330.0,29.3553,29.373,29.1963,29.267,609330.0
2018-02-12 10:30:00,33.11,33.27,33.07,33.19,449937.0,29.2581,29.3995,29.2228,29.3288,449937.0
2018-02-12 10:40:00,33.19,33.25,33.1,33.24,415974.0,29.3288,29.3819,29.2493,29.373,415974.0
2018-02-12 10:50:00,33.25,33.26,33.16,33.21,312285.0,29.3819,29.3907,29.3023,29.3465,312285.0
2018-02-12 11:00:00,33.21,33.24,33.14,33.2,328482.0,29.3465,29.373,29.2847,29.3377,328482.0
2018-02-12 11:10:00,33.2,33.34,33.18,33.3,425523.0,29.3377,29.4614,29.32,29.426,425523.0
2018-02-12 11:20:00,33.31,33.38,33.28,33.33,545559.0,29.4349,29.4967,29.4084,29.4526,545559.0
2018-02-12 11:30:00,33.33,33.4,33.27,33.34,526548.0,29.4526,29.5144,29.3995,29.4614,526548.0
2018-02-12 11:40:00,33.34,33.35,33.29,33.32,252150.0,29.4614,29.4702,29.4172,29.4437,252150.0
2018-02-12 11:50:00,33.32,33.36,33.29,33.35,322878.0,29.4437,29.4791,29.4172,29.4702,322878.0
2018-02-12 12:00:00,33.35,33.39,33.33,33.33,329013.0,29.4702,29.5056,29.4526,29.4526,329013.0
2018-02-12 12:10:00,33.34,33.42,33.31,33.39,382002.0,29.4614,29.5321,29.4349,29.5056,382002.0
2018-02-12 12:20:00,33.39,33.39,33.33,33.34,262659.0,29.5056,29.5056,29.4526,29.4614,262659.0
2018-02-12 12:30:00,33.34,33.39,33.29,33.38,310431.0,29.4614,29.5056,29.4172,29.4967,310431.0
2018-02-12 12:40:00,33.39,33.39,33.29,33.29,231240.0,29.5056,29.5056,29.4172,29.4172,231240.0
2018-02-12 12:50:00,33.29,33.36,33.29,33.33,165465.0,29.4172,29.4791,29.4172,29.4526,165465.0
2018-02-12 13:00:00,33.34,33.37,33.3,33.32,211578.0,29.4614,29.4879,29.426,29.4437,211578.0
2018-02-12 13:10:00,33.33,33.4,33.32,33.34,190650.0,29.4526,29.5144,29.4437,29.4614,190650.0
2018-02-12 13:20:00,33.34,33.34,33.29,33.3,248472.0,29.4614,29.4614,29.4172,29.426,248472.0
2018-02-12 13:30:00,33.3,33.31,33.26,33.26,192054.0,29.426,29.4349,29.3907,29.3907,192054.0
2018-02-12 13:40:00,33.27,33.3,33.25,33.29,175998.0,29.3995,29.426,29.3819,29.4172,175998.0
2018-02-12 13:50:00,33.29,33.44,33.29,33.42,252405.0,29.4172,29.5498,29.4172,29.5321,252405.0
2018-02-12 14:00:00,33.42,33.44,33.27,33.28,355380.0,29.5321,29.5498,29.3995,29.4084,355380.0
2018-02-12 14:10:00,33.28,33.29,33.13,33.14,969285.0,29.4084,29.4172,29.2758,29.2847,969285.0
2018-02-12 14:20:00,33.14,33.22,33.06,33.11,817806.0,29.2847,29.3553,29.214,29.2581,817806.0
2018-02-12 14:30:00,33.11,33.24,33.11,33.24,672678.0,29.2581,29.373,29.2581,29.373,672678.0
2018-02-12 14:40:00,33.24,33.26,33.01,33.01,841803.0,29.373,29.3907,29.1698,29.1698,841803.0
2018-02-12 14:50:00,33.01,33.2,32.93,33.17,1312977.0,29.1698,29.3377,29.0991,29.3112,1312977.0
2018-02-12 15:00:00,33.17,33.21,33.1,33.16,510900.0,29.3112,29.3465,29.2493,29.3023,510900.0
2018-02-12 15:10:00,33.16,33.23,33.13,33.22,644868.0,29.3023,29.3642,29.2758,29.3553,644868.0
2018-02-12 15:20:00,33.22,33.28,33.21,33.23,577182.0,29.3553,29.4084,29.3465,29.3642,577182.0
2018-02-12 15:30:00,33.23,33.28,33.16,33.21,719319.0,29.3642,29.4084,29.3023,29.3465,719319.0
2018-02-12 15:40:00,33.22,33.3,33.08,33.17,1119417.0,29.3553,29.426,29.2316,29.3112,1119417.0
2018-02-12 15:50:00,33.17,33.26,33.13,33.18,1384566.0,29.3112,29.3907,29.2758,29.32,1384566.0
2018-02-13 09:30:00,33.11,33.32,33.11,33.29,697368.0,29.2581,29.4437,29.2581,29.4172,697368.0
2018-02-13 09:40:00,33.29,33.32,33.2,33.22,402864.0,29.4172,29.4437,29.3377,29.3553,402864.0
2018-02-13 09:50:00,33.21,33.23,33.12,33.16,272289.0,29.3465,29.3642,29.267,29.3023,272289.0
2018-02-13 10:00:00,33.16,33.24,33.13,33.14,279075.0,29.3023,29.373,29.2758,29.2847,279075.0
2018-02-13 10:10:00,33.14,33.3,33.13,33.3,447423.0,29.2847,29.426,29.2758,29.426,447423.0
2018-02-13 10:20:00,33.29,33.37,33.23,33.28,440058.0,29.4172,29.4879,29.3642,29.4084,440058.0
2018-02-13 10:30:00,33.28,33.29,33.19,33.25,336474.0,29.4084,29.4172,29.3288,29.3819,336474.0
2018-02-13 10:40:00,33.25,33.38,33.25,33.37,355833.0,29.3819,29.4967,29.3819,29.4879,355833.0
2018-02-13 10:50:00,33.37,33.38,33.31,33.34,231285.0,29.4879,29.4967,29.4349,29.4614,231285.0
2018-02-13 11:00:00,33.34,33.34,33.22,33.22,330687.0,29.4614,29.4614,29.3553,29.3553,330687.0
2018-02-13 11:10:00,33.22,33.28,33.21,33.24,215364.0,29.3553,29.4084,29.3465,29.373,215364.0
2018-02-13 11:20:00,33.24,33.27,33.19,33.2,286074.0,29.373,29.3995,29.3288,29.3377,286074.0
2018-02-13 11:30:00,33.2,33.24,33.17,33.21,213960.0,29.3377,29.373,29.3112,29.3465,213960.0
2018-02-13 11:40:00,33.22,33.33,33.2,33.32,211158.0,29.3553,29.4526,29.3377,29.4437,211158.0
2018-02-13 11:50:00,33.32,33.34,33.28,33.31,192720.0,29.4437,29.4614,29.4084,29.4349,192720.0
2018-02-13 12:00:00,33.3,33.35,33.3,33.31,197280.0,29.426,29.4702,29.426,29.4349,197280.0
2018-02-13 12:10:00,33.31,33.34,33.29,33.3,146055.0,29.4349,29.4614,29.4172,29.426,146055.0
2018-02-13 12:20:00,33.3,33.34,33.27,33.34,233085.0,29.426,29.4614,29.3995,29.4614,233085.0
2018-02-13 12:30:00,33.34,33.37,33.32,33.36,229506.0,29.4614,29.4879,29.4437,29.4791,229506.0
2018-02-13 12:40:00,33.36,33.4,33.36,33.4,182415.0,29.4791,29.5144,29.4791,29.5144,182415.0
2018-02-13 12:50:00,33.39,33.46,33.39,33.39,236556.0,29.5056,29.5674,29.5056,29.5056,236556.0
2018-02-13 13:00:00,33.39,33.41,33.36,33.38,157881.0,29.5056,29.5232,29.4791,29.4967,157881.0
2018-02-13 13:10:00,33.38,33.53,33.37,33.52,298521.0,29.4967,29.6293,29.4879,29.6204,298521.0
2018-02-13 13:20:00,33.52,33.6,33.51,33.55,223044.0,29.6204,29.6911,29.6116,29.647,223044.0
2018-02-13 13:30:00,33.56,33.63,33.53,33.6,280014.0,29.6558,29.7177,29.6293,29.6911,280014.0
2018-02-13 13:40:00,33.6,33.64,33.57,33.63,364257.0,29.6911,29.7265,29.6646,29.7177,364257.0
2018-02-13 13:50:00,33.63,33.66,33.61,33.64,346998.0,29.7177,29.7442,29.7,29.7265,346998.0
2018-02-13 14:00:00,33.65,33.67,33.62,33.65,355476.0,29.7353,29.753,29.7088,29.7353,355476.0
2018-02-13 14:10:00,33.65,33.7,33.63,33.69,243813.0,29.7353,29.7795,29.7177,29.7707,243813.0
2018-02-13 14:20:00,33.69,33.72,33.66,33.68,307788.0,29.7707,29.7972,29.7442,29.7618,307788.0
2018-02-13 14:30:00,33.68,33.68,33.57,33.59,485580.0,29.7618,29.7618,29.6646,29.6823,485580.0
2018-02-13 14:40:00,33.59,33.64,33.55,33.64,264009.0,29.6823,29.7265,29.647,29.7265,264009.0
2018-02-13 14:50:00,33.64,33.7,33.63,33.67,249144.0,29.7265,29.7795,29.7177,29.753,249144.0
2018-02-13 15:00:00,33.66,33.67,33.6,33.63,267447.0,29.7442,29.753,29.6911,29.7177,267447.0
2018-02-13 15:10:00,33.63,33.71,33.61,33.69,346419.0,29.7177,29.7883,29.7,29.7707,346419.0
2018-02-13 15:20:00,33.69,33.72,33.64,33.69,337317.0,29.7707,29.7972,29.7265,29.7707,337317.0
2018-02-13 15:30:00,33.69,33.74,33.66,33.73,411657.0,29.7707,29.8149,29.7442,29.806,411657.0
2018-02-13 15:40:00,33.74,33.74,33.62,33.66,657885.0,29.8149,29.8149,29.7088,29.7442,657885.0
2018-02-13 15:50:00,33.67,33.71,33.64,33.66,1305051.0,29.753,29.7883,29.7265,29.7442,1305051.0
2018-02-14 09:30:00,33.62,33.68,33.44,33.51,1205352.0,29.7088,29.7618,29.5498,29.6116,1205352.0
2018-02-14 09:40:00,33.51,33.64,33.47,33.6,748620.0,29.6116,29.7265,29.5763,29.6911,748620.0
2018-02-14 09:50:00,33.61,33.74,33.56,33.57,638139.0,29.7,29.8149,29.6558,29.6646,638139.0
2018-02-14 10:00:00,33.58,33.6,33.48,33.55,700386.0,29.6735,29.6911,29.5851,29.647,700386.0
2018-02-14 10:10:00,33.55,33.66,33.52,33.62,472326.0,29.647,29.7442,29.6204,29.7088,472326.0
2018-02-14 10:20:00,33.62,33.68,33.48,33.48,701118.0,29.7088,29.7618,29.5851,29.5851,701118.0
2018-02-14 10:30:00,33.48,33.56,33.4,33.55,697797.0,29.5851,29.6558,29.5144,29.647,697797.0
2018-02-14 10:40:00,33.55,33.55,33.44,33.45,405321.0,29.647,29.647,29.5498,29.5586,405321.0
2018-02-14 10:50:00,33.44,33.65,33.44,33.59,460434.0,29.5498,29.7353,29.5498,29.6823,460434.0
2018-02-14 11:00:00,33.59,33.64,33.46,33.47,364431.0,29.6823,29.7265,29.5674,29.5763,364431.0
2018-02-14 11:10:00,33.47,33.58,33.47,33.56,301722.0,29.5763,29.6735,29.5763,29.6558,301722.0
2018-02-14 11:20:00,33.56,33.66,33.51,33.61,344532.0,29.6558,29.7442,29.6116,29.7,344532.0
2018-02-14 11:30:00,33.61,33.64,33.55,33.62,323652.0,29.7,29.7265,29.647,29.7088,323652.0
2018-02-14 11:40:00,33.63,33.66,33.57,33.58,287745.0,29.7177,29.7442,29.6646,29.6735,287745.0
2018-02-14 11:50:00,33.57,33.6,33.53,33.57,264429.0,29.6646,29.6911,29.6293,29.6646,264429.0
2018-02-14 12:00:00,33.57,33.66,33.56,33.65,241908.0,29.6646,29.7442,29.6558,29.7353,241908.0
2018-02-14 12:10:00,33.65,33.67,33.57,33.6,334116.0,29.7353,29.753,29.6646,29.6911,334116.0
2018-02-14 12:20:00,33.59,33.67,33.57,33.65,273489.0,29.6823,29.753,29.6646,29.7353,273489.0
2018-02-14 12:30:00,33.65,33.84,33.64,33.8,922719.0,29.7353,29.9032,29.7265,29.8679,922719.0
2018-02-14 12:40:00,33.8,33.82,33.76,33.78,455823.0,29.8679,29.8855,29.8325,29.8502,455823.0
2018-02-14 12:50:00,33.78,33.95,33.76,33.92,394605.0,29.8502,30.0004,29.8325,29.9739,394605.0
2018-02-14 13:00:00,33.92,34.01,33.88,33.97,468522.0,29.9739,30.0534,29.9386,30.0181,468522.0
2018-02-14 13:10:00,33.98,34.05,33.96,33.97,386529.0,30.0269,30.0888,30.0093,30.0181,386529.0
2018-02-14 13:20:00,33.98,34.08,33.97,33.97,313113.0,30.0269,30.1153,30.0181,30.0181,313113.0
2018-02-14 13:30:00,33.98,34.03,33.98,34.02,213156.0,30.0269,30.0711,30.0269,30.0623,213156.0
2018-02-14 13:40:00,34.02,34.04,33.98,34.04,253632.0,30.0623,30.08,30.0269,30.08,253632.0
2018-02-14 13:50:00,34.04,34.04,33.96,33.99,347085.0,30.08,30.08,30.0093,30.0358,347085.0
2018-02-14 14:00:00,33.99,34.02,33.98,34.0,317322.0,30.0358,30.0623,30.0269,30.0446,317322.0
2018-02-14 14:10:00,34.0,34.06,33.98,34.0,303723.0,30.0446,30.0976,30.0269,30.0446,303723.0
2018-02-14 14:20:00,34.0,34.0,33.89,33.89,230940.0,30.0446,30.0446,29.9474,29.9474,230940.0
2018-02-14 14:30:00,33.9,33.92,33.87,33.91,277677.0,29.9562,29.9739,29.9297,29.9651,277677.0
2018-02-14 14:40:00,33.91,33.91,33.84,33.86,230643.0,29.9651,29.9651,29.9032,29.9209,230643.0
2018-02-14 14:50:00,33.86,33.92,33.86,33.91,271056.0,29.9209,29.9739,29.9209,29.9651,271056.0
2018-02-14 15:00:00,33.91,34.0,33.91,33.96,274131.0,29.9651,30.0446,29.9651,30.0093,274131.0
2018-02-14 15:10:00,33.97,33.98,33.93,33.97,248343.0,30.0181,30.0269,29.9828,30.0181,248343.0
2018-02-14 15:20:00,33.96,33.97,33.9,33.93,309717.0,30.0093,30.0181,29.9562,29.9828,309717.0
2018-02-14 15:30:00,33.92,33.97,33.91,33.96,496527.0,29.9739,30.0181,29.9651,30.0093,496527.0
2018-02-14 15:40:00,33.96,33.97,33.88,33.9,667137.0,30.0093,30.0181,29.9386,29.9562,667137.0
2018-02-14 15:50:00,33.9,33.94,33.89,33.9,1180338.0,29.9562,29.9916,29.9474,29.9562,1180338.0
2018-02-15 09:30:00,34.18,34.21,33.96,34.11,778719.0,30.2037,30.2302,30.0093,30.1418,778719.0
2018-02-15 09:40:00,34.11,34.12,34.02,34.06,459639.0,30.1418,30.1506,30.0623,30.0976,459639.0
2018-02-15 09:50:00,34.07,34.19,34.06,34.17,416685.0,30.1065,30.2125,30.0976,30.1948,416685.0
2018-02-15 10:00:00,34.17,34.24,34.14,34.17,476949.0,30.1948,30.2567,30.1683,30.1948,476949.0
2018-02-15 10:10:00,34.17,34.19,34.07,34.11,352602.0,30.1948,30.2125,30.1065,30.1418,352602.0
2018-02-15 10:20:00,34.11,34.23,34.1,34.2,317991.0,30.1418,30.2479,30.133,30.2213,317991.0
2018-02-15 10:30:00,34.2,34.2,34.13,34.13,359490.0,30.2213,30.2213,30.1595,30.1595,359490.0
2018-02-15 10:40:00,34.14,34.15,34.01,34.03,451734.0,30.1683,30.1772,30.0534,30.0711,451734.0
2018-02-15 10:50:00,34.03,34.08,33.98,33.98,394077.0,30.0711,30.1153,30.0269,30.0269,394077.0
2018-02-15 11:00:00,33.98,34.06,33.94,34.04,362496.0,30.0269,30.0976,29.9916,30.08,362496.0
2018-02-15 11:10:00,34.04,34.12,34.04,34.11,392115.0,30.08,30.1506,30.08,30.1418,392115.0
2018-02-15 11:20:00,34.11,34.17,34.1,34.15,364725.0,30.1418,30.1948,30.133,30.1772,364725.0
2018-02-15 11:30:00,34.15,34.19,34.08,34.17,393576.0,30.1772,30.2125,30.1153,30.1948,393576.0
2018-02-15 11:40:00,34.17,34.29,34.17,34.28,365565.0,30.1948,30.3009,30.1948,30.292,365565.0
2018-02-15 11:50:00,34.29,34.32,34.26,34.26,316719.0,30.3009,30.3274,30.2744,30.2744,316719.0
2018-02-15 12:00:00,34.26,34.3,34.21,34.23,371721.0,30.2744,30.3097,30.2302,30.2479,371721.0
2018-02-15 12:10:00,34.23,34.25,34.17,34.17,328047.0,30.2479,30.2655,30.1948,30.1948,328047.0
2018-02-15 12:20:00,34.17,34.29,34.15,34.28,327192.0,30.1948,30.3009,30.1772,30.292,327192.0
2018-02-15 12:30:00,34.28,34.36,34.27,34.36,343746.0,30.292,30.3627,30.2832,30.3627,343746.0
2018-02-15 12:40:00,34.36,34.44,34.36,34.37,593142.0,30.3627,30.4334,30.3627,30.3716,593142.0
2018-02-15 12:50:00,34.38,34.43,34.32,34.41,274653.0,30.3804,30.4246,30.3274,30.4069,274653.0
2018-02-15 13:00:00,34.4,34.45,34.35,34.35,433674.0,30.3981,30.4423,30.3539,30.3539,433674.0
2018-02-15 13:10:00,34.35,34.39,34.35,34.36,301671.0,30.3539,30.3892,30.3539,30.3627,301671.0
2018-02-15 13:20:00,34.36,34.37,34.3,34.32,155685.0,30.3627,30.3716,30.3097,30.3274,155685.0
2018-02-15 13:30:00,34.32,34.33,34.28,34.31,175620.0,30.3274,30.3362,30.292,30.3185,175620.0
2018-02-15 13:40:00,34.31,34.38,34.29,34.37,197874.0,30.3185,30.3804,30.3009,30.3716,197874.0
2018-02-15 13:50:00,34.37,34.37,34.29,34.32,219696.0,30.3716,30.3716,30.3009,30.3274,219696.0
2018-02-15 14:00:00,34.32,34.41,34.3,34.39,244617.0,30.3274,30.4069,30.3097,30.3892,244617.0
2018-02-15 14:10:00,34.38,34.46,34.36,34.45,339795.0,30.3804,30.4511,30.3627,30.4423,339795.0
2018-02-15 14:20:00,34.45,34.49,34.42,34.48,341880.0,30.4423,30.4776,30.4157,30.4688,341880.0
2018-02-15 14:30:00,34.48,34.5,34.44,34.45,345693.0,30.4688,30.4864,30.4334,30.4423,345693.0
2018-02-15 14:40:00,34.45,34.47,34.41,34.43,509760.0,30.4423,30.4599,30.4069,30.4246,509760.0
2018-02-15 14:50:00,34.43,34.45,34.39,34.43,318396.0,30.4246,30.4423,30.3892,30.4246,318396.0
2018-02-15 15:00:00,34.43,34.53,34.4,34.49,560553.0,30.4246,30.5129,30.3981,30.4776,560553.0
2018-02-15 15:10:00,34.5,34.51,34.46,34.48,315495.0,30.4864,30.4953,30.4511,30.4688,315495.0
2018-02-15 15:20:00,34.48,34.55,34.47,34.47,439755.0,30.4688,30.5306,30.4599,30.4599,439755.0
2018-02-15 15:30:00,34.47,34.48,34.4,34.43,637410.0,30.4599,30.4688,30.3981,30.4246,637410.0
2018-02-15 15:40:00,34.43,34.45,34.4,34.42,1035516.0,30.4246,30.4423,30.3981,30.4157,1035516.0
2018-02-15 15:50:00,34.42,34.45,34.35,34.42,2598957.0,30.4157,30.4423,30.3539,30.4157,2598957.0
2018-02-16 09:30:00,34.32,34.42,34.15,34.15,2668452.0,30.3274,30.4157,30.1772,30.1772,2668452.0
2018-02-16 09:40:00,34.16,34.24,34.09,34.15,958893.0,30.186,30.2567,30.1241,30.1772,958893.0
2018-02-16 09:50:00,34.16,34.16,34.01,34.06,975615.0,30.186,30.186,30.0534,30.0976,975615.0
2018-02-16 10:00:00,34.06,34.12,33.99,34.07,907143.0,30.0976,30.1506,30.0358,30.1065,907143.0
2018-02-16 10:10:00,34.07,34.08,34.01,34.08,569331.0,30.1065,30.1153,30.0534,30.1153,569331.0
2018-02-16 10:20:00,34.08,34.2,34.08,34.18,833745.0,30.1153,30.2213,30.1153,30.2037,833745.0
2018-02-16 10:30:00,34.18,34.31,34.17,34.29,609366.0,30.2037,30.3185,30.1948,30.3009,609366.0
2018-02-16 10:40:00,34.29,34.32,34.23,34.31,411162.0,30.3009,30.3274,30.2479,30.3185,411162.0
2018-02-16 10:50:00,34.31,34.34,34.27,34.3,420402.0,30.3185,30.3451,30.2832,30.3097,420402.0
2018-02-16 11:00:00,34.3,34.47,34.29,34.46,1135011.0,30.3097,30.4599,30.3009,30.4511,1135011.0
2018-02-16 11:10:00,34.46,34.57,34.44,34.57,623844.0,30.4511,30.5483,30.4334,30.5483,623844.0
2018-02-16 11:20:00,34.57,34.66,34.57,34.64,1099656.0,30.5483,30.6278,30.5483,30.6102,1099656.0
2018-02-16 11:30:00,34.64,34.65,34.55,34.6,630294.0,30.6102,30.619,30.5306,30.5748,630294.0
2018-02-16 11:40:00,34.6,34.63,34.59,34.63,446733.0,30.5748,30.6013,30.566,30.6013,446733.0
2018-02-16 11:50:00,34.63,34.7,34.63,34.67,690306.0,30.6013,30.6632,30.6013,30.6367,690306.0
2018-02-16 12:00:00,34.67,34.68,34.63,34.68,456882.0,30.6367,30.6455,30.6013,30.6455,456882.0
2018-02-16 12:10:00,34.67,34.81,34.67,34.77,885192.0,30.6367,30.7604,30.6367,30.725,885192.0
2018-02-16 12:20:00,34.77,34.8,34.7,34.76,800523.0,30.725,30.7515,30.6632,30.7162,800523.0
2018-02-16 12:30:00,34.77,34.81,34.73,34.77,1248477.0,30.725,30.7604,30.6897,30.725,1248477.0
2018-02-16 12:40:00,34.77,34.79,34.74,34.75,574257.0,30.725,30.7427,30.6985,30.7074,574257.0
2018-02-16 12:50:00,34.75,34.75,34.64,34.74,671271.0,30.7074,30.7074,30.6102,30.6985,671271.0
2018-02-16 13:00:00,34.74,34.77,34.66,34.69,522387.0,30.6985,30.725,30.6278,30.6543,522387.0
2018-02-16 13:10:00,34.69,34.69,34.57,34.6,628089.0,30.6543,30.6543,30.5483,30.5748,628089.0
2018-02-16 13:20:00,34.6,34.67,34.6,34.63,647007.0,30.5748,30.6367,30.5748,30.6013,647007.0
2018-02-16 13:30:00,34.64,34.82,34.56,34.69,1486842.0,30.6102,30.7692,30.5395,30.6543,1486842.0
2018-02-16 13:40:00,34.69,34.81,34.68,34.68,662775.0,30.6543,30.7604,30.6455,30.6455,662775.0
2018-02-16 13:50:00,34.69,34.7,34.63,34.66,586644.0,30.6543,30.6632,30.6013,30.6278,586644.0
2018-02-16 14:00:00,34.67,34.74,34.64,34.64,504900.0,30.6367,30.6985,30.6102,30.6102,504900.0
2018-02-16 14:10:00,34.64,34.67,34.54,34.64,964041.0,30.6102,30.6367,30.5218,30.6102,964041.0
2018-02-16 14:20:00,34.64,34.72,34.64,34.66,817845.0,30.6102,30.6808,30.6102,30.6278,817845.0
2018-02-16 14:30:00,34.66,34.74,34.62,34.71,566925.0,30.6278,30.6985,30.5925,30.672,566925.0
2018-02-16 14:40:00,34.71,34.8,34.7,34.78,611244.0,30.672,30.7515,30.6632,30.7339,611244.0
2018-02-16 14:50:00,34.78,34.82,34.75,34.81,738855.0,30.7339,30.7692,30.7074,30.7604,738855.0
2018-02-16 15:00:00,34.8,34.9,34.79,34.85,1200654.0,30.7515,30.8399,30.7427,30.7957,1200654.0
2018-02-16 15:10:00,34.86,34.88,34.81,34.85,749769.0,30.8046,30.8222,30.7604,30.7957,749769.0
2018-02-16 15:20:00,34.85,34.94,34.83,34.94,798042.0,30.7957,30.8753,30.778,30.8753,798042.0
2018-02-16 15:30:00,34.94,34.95,34.84,34.9,1190610.0,30.8753,30.8841,30.7869,30.8399,1190610.0
2018-02-16 15:40:00,34.91,34.95,34.87,34.92,1523016.0,30.8487,30.8841,30.8134,30.8576,1523016.0
2018-02-16 15:50:00,34.92,34.98,34.85,34.91,3339201.0,30.8576,30.9106,30.7957,30.8487,3339201.0
2018-02-20 09:30:00,32.3,32.65,31.93,31.94,14237004.0,28.5424,28.8517,28.2154,28.2243,14237004.0
2018-02-20 09:40:00,31.93,31.98,31.68,31.78,11171889.0,28.2154,28.2596,27.9945,28.0829,11171889.0
2018-02-20 09:50:00,31.79,31.87,31.6,31.75,7437645.0,28.0917,28.1624,27.9238,28.0564,7437645.0
2018-02-20 10:00:00,31.75,31.83,31.54,31.57,6532926.0,28.0564,28.1271,27.8708,27.8973,6532926.0
2018-02-20 10:10:00,31.57,31.88,31.57,31.77,6086856.0,27.8973,28.1712,27.8973,28.074,6086856.0
2018-02-20 10:20:00,31.77,31.77,31.6,31.64,6142308.0,28.074,28.074,27.9238,27.9592,6142308.0
2018-02-20 10:30:00,31.63,31.67,31.55,31.57,4276587.0,27.9503,27.9857,27.8796,27.8973,4276587.0
2018-02-20 10:40:00,31.57,31.64,31.45,31.5,4570494.0,27.8973,27.9592,27.7913,27.8354,4570494.0
2018-02-20 10:50:00,31.51,31.64,31.45,31.55,3534138.0,27.8443,27.9592,27.7913,27.8796,3534138.0
2018-02-20 11:00:00,31.56,31.59,31.47,31.52,3058287.0,27.8885,27.915,27.8089,27.8531,3058287.0
2018-02-20 11:10:00,31.52,31.65,31.47,31.63,3366549.0,27.8531,27.968,27.8089,27.9503,3366549.0
2018-02-20 11:20:00,31.63,31.72,31.58,31.65,3428598.0,27.9503,28.0299,27.9061,27.968,3428598.0
2018-02-20 11:30:00,31.66,31.67,31.54,31.57,2490705.0,27.9768,27.9857,27.8708,27.8973,2490705.0
2018-02-20 11:40:00,31.57,31.59,31.47,31.56,2813226.0,27.8973,27.915,27.8089,27.8885,2813226.0
2018-02-20 11:50:00,31.56,31.7,31.55,31.67,2617266.0,27.8885,28.0122,27.8796,27.9857,2617266.0
2018-02-20 12:00:00,31.67,31.85,31.67,31.82,3191490.0,27.9857,28.1447,27.9857,28.1182,3191490.0
2018-02-20 12:10:00,31.82,31.87,31.74,31.75,2249427.0,28.1182,28.1624,28.0475,28.0564,2249427.0
2018-02-20 12:20:00,31.74,31.76,31.65,31.67,2022087.0,28.0475,28.0652,27.968,27.9857,2022087.0
2018-02-20 12:30:00,31.67,31.69,31.58,31.65,2256402.0,27.9857,28.0033,27.9061,27.968,2256402.0
2018-02-20 12:40:00,31.65,31.69,31.61,31.66,1253730.0,27.968,28.0033,27.9326,27.9768,1253730.0
2018-02-20 12:50:00,31.66,31.77,31.63,31.73,1624743.0,27.9768,28.074,27.9503,28.0387,1624743.0
2018-02-20 13:00:00,31.73,31.77,31.64,31.68,1557933.0,28.0387,28.074,27.9592,27.9945,1557933.0
2018-02-20 13:10:00,31.67,31.72,31.66,31.67,845562.0,27.9857,28.0299,27.9768,27.9857,845562.0
2018-02-20 13:20:00,31.67,31.73,31.62,31.68,1452780.0,27.9857,28.0387,27.9415,27.9945,1452780.0
2018-02-20 13:30:00,31.68,31.7,31.64,31.69,971430.0,27.9945,28.0122,27.9592,28.0033,971430.0
2018-02-20 13:40:00,31.69,31.75,31.67,31.72,1224315.0,28.0033,28.0564,27.9857,28.0299,1224315.0
2018-02-20 13:50:00,31.72,31.76,31.67,31.69,1512975.0,28.0299,28.0652,27.9857,28.0033,1512975.0
2018-02-20 14:00:00,31.69,31.7,31.6,31.61,1600344.0,28.0033,28.0122,27.9238,27.9326,1600344.0
2018-02-20 14:10:00,31.61,31.64,31.58,31.61,1566975.0,27.9326,27.9592,27.9061,27.9326,1566975.0
2018-02-20 14:20:00,31.61,31.66,31.6,31.61,1266942.0,27.9326,27.9768,27.9238,27.9326,1266942.0
2018-02-20 14:30:00,31.61,31.66,31.6,31.6,1193325.0,27.9326,27.9768,27.9238,27.9238,1193325.0
2018-02-20 14:40:00,31.61,31.62,31.53,31.57,2535342.0,27.9326,27.9415,27.862,27.8973,2535342.0
2018-02-20 14:50:00,31.56,31.58,31.5,31.51,1930083.0,27.8885,27.9061,27.8354,27.8443,1930083.0
2018-02-20 15:00:00,31.52,31.56,31.5,31.53,1455870.0,27.8531,27.8885,27.8354,27.862,1455870.0
2018-02-20 15:10:00,31.53,31.64,31.52,31.57,2182998.0,27.862,27.9592,27.8531,27.8973,2182998.0
2018-02-20 15:20:00,31.57,31.57,31.47,31.51,2815965.0,27.8973,27.8973,27.8089,27.8443,2815965.0
2018-02-20 15:30:00,31.51,31.52,31.46,31.47,2418327.0,27.8443,27.8531,27.8001,27.8089,2418327.0
2018-02-20 15:40:00,31.47,31.52,31.43,31.43,3707820.0,27.8089,27.8531,27.7736,27.7736,3707820.0
2018-02-20 15:50:00,31.44,31.45,31.37,31.37,8079414.0,27.7824,27.7913,27.7206,27.7206,8079414.0
2018-02-21 09:30:00,31.7,31.78,31.4,31.46,7804212.0,28.0122,28.0829,27.7471,27.8001,7804212.0
2018-02-21 09:40:00,31.46,31.49,31.2,31.3,8081589.0,27.8001,27.8266,27.5703,27.6587,8081589.0
2018-02-21 09:50:00,31.29,31.29,31.0,31.03,6215202.0,27.6499,27.6499,27.3936,27.4201,6215202.0
2018-02-21 10:00:00,31.03,31.09,30.84,30.93,6695982.0,27.4201,27.4731,27.2522,27.3318,6695982.0
2018-02-21 10:10:00,30.94,31.02,30.85,30.97,4488771.0,27.3406,27.4113,27.2611,27.3671,4488771.0
2018-02-21 10:20:00,30.97,31.02,30.75,30.76,4320045.0,27.3671,27.4113,27.1727,27.1815,4320045.0
2018-02-21 10:30:00,30.76,30.79,30.62,30.68,7306278.0,27.1815,27.208,27.0578,27.1108,7306278.0
2018-02-21 10:40:00,30.68,30.69,30.57,30.64,4512996.0,27.1108,27.1197,27.0136,27.0755,4512996.0
2018-02-21 10:50:00,30.64,30.71,30.55,30.71,4649466.0,27.0755,27.1373,26.996,27.1373,4649466.0
2018-02-21 11:00:00,30.71,30.82,30.68,30.74,4409937.0,27.1373,27.2346,27.1108,27.1639,4409937.0
2018-02-21 11:10:00,30.74,30.8,30.59,30.64,2861232.0,27.1639,27.2169,27.0313,27.0755,2861232.0
2018-02-21 11:20:00,30.64,30.66,30.58,30.61,2652912.0,27.0755,27.0932,27.0225,27.049,2652912.0
2018-02-21 11:30:00,30.61,30.62,30.56,30.59,2014035.0,27.049,27.0578,27.0048,27.0313,2014035.0
2018-02-21 11:40:00,30.58,30.62,30.53,30.57,2231106.0,27.0225,27.0578,26.9783,27.0136,2231106.0
2018-02-21 11:50:00,30.57,30.62,30.5,30.51,2522880.0,27.0136,27.0578,26.9518,26.9606,2522880.0
2018-02-21 12:00:00,30.51,30.52,30.41,30.45,3496998.0,26.9606,26.9695,26.8723,26.9076,3496998.0
2018-02-21 12:10:00,30.45,30.53,30.43,30.49,2055939.0,26.9076,26.9783,26.8899,26.9429,2055939.0
2018-02-21 12:20:00,30.49,30.71,30.47,30.64,5055174.0,26.9429,27.1373,26.9253,27.0755,5055174.0
2018-02-21 12:30:00,30.64,30.68,30.52,30.54,2403846.0,27.0755,27.1108,26.9695,26.9871,2403846.0
2018-02-21 12:40:00,30.54,30.65,30.54,30.63,1148253.0,26.9871,27.0843,26.9871,27.0667,1148253.0
2018-02-21 12:50:00,30.63,30.67,30.61,30.67,2079744.0,27.0667,27.102,27.049,27.102,2079744.0
2018-02-21 13:00:00,30.67,30.67,30.58,30.64,1694157.0,27.102,27.102,27.0225,27.0755,1694157.0
2018-02-21 13:10:00,30.64,30.67,30.63,30.65,1937367.0,27.0755,27.102,27.0667,27.0843,1937367.0
2018-02-21 13:20:00,30.66,30.67,30.58,30.6,2119650.0,27.0932,27.102,27.0225,27.0401,2119650.0
2018-02-21 13:30:00,30.6,30.65,30.6,30.63,1201950.0,27.0401,27.0843,27.0401,27.0667,1201950.0
2018-02-21 13:40:00,30.63,30.66,30.59,30.62,1447191.0,27.0667,27.0932,27.0313,27.0578,1447191.0
2018-02-21 13:50:00,30.61,30.63,30.56,30.6,1348467.0,27.049,27.0667,27.0048,27.0401,1348467.0
2018-02-21 14:00:00,30.6,30.79,30.57,30.62,3339030.0,27.0401,27.208,27.0136,27.0578,3339030.0
2018-02-21 14:10:00,30.62,30.71,30.6,30.67,2135715.0,27.0578,27.1373,27.0401,27.102,2135715.0
2018-02-21 14:20:00,30.67,30.73,30.62,30.62,2099478.0,27.102,27.155,27.0578,27.0578,2099478.0
2018-02-21 14:30:00,30.62,30.66,30.58,30.62,2051949.0,27.0578,27.0932,27.0225,27.0578,2051949.0
2018-02-21 14:40:00,30.62,30.65,30.55,30.63,2093094.0,27.0578,27.0843,26.996,27.0667,2093094.0
2018-02-21 14:50:00,30.62,30.7,30.58,30.65,2790432.0,27.0578,27.1285,27.0225,27.0843,2790432.0
2018-02-21 15:00:00,30.66,30.66,30.5,30.51,3130182.0,27.0932,27.0932,26.9518,26.9606,3130182.0
2018-02-21 15:10:00,30.51,30.64,30.48,30.6,2442543.0,26.9606,27.0755,26.9341,27.0401,2442543.0
2018-02-21 15:20:00,30.59,30.75,30.59,30.73,3253341.0,27.0313,27.1727,27.0313,27.155,3253341.0
2018-02-21 15:30:00,30.73,30.75,30.63,30.63,3114570.0,27.155,27.1727,27.0667,27.0667,3114570.0
2018-02-21 15:40:00,30.63,30.67,30.6,30.62,2793486.0,27.0667,27.102,27.0401,27.0578,2793486.0
2018-02-21 15:50:00,30.61,30.62,30.49,30.52,5836842.0,27.049,27.0578,26.9429,26.9695,5836842.0
2018-02-22 09:30:00,30.48,30.83,30.44,30.75,4708971.0,26.9341,27.2434,26.8988,27.1727,4708971.0
2018-02-22 09:40:00,30.76,30.83,30.62,30.66,2345127.0,27.1815,27.2434,27.0578,27.0932,2345127.0
2018-02-22 09:50:00,30.65,30.67,30.55,30.58,1824678.0,27.0843,27.102,26.996,27.0225,1824678.0
2018-02-22 10:00:00,30.58,30.77,30.53,30.74,1953381.0,27.0225,27.1904,26.9783,27.1639,1953381.0
2018-02-22 10:10:00,30.74,30.88,30.73,30.78,2371659.0,27.1639,27.2876,27.155,27.1992,2371659.0
2018-02-22 10:20:00,30.79,30.93,30.76,30.91,1892469.0,27.208,27.3318,27.1815,27.3141,1892469.0
2018-02-22 10:30:00,30.91,31.04,30.87,31.03,2769759.0,27.3141,27.429,27.2787,27.4201,2769759.0
2018-02-22 10:40:00,31.03,31.06,30.94,31.03,2225748.0,27.4201,27.4466,27.3406,27.4201,2225748.0
2018-02-22 10:50:00,31.02,31.05,30.97,31.01,1748043.0,27.4113,27.4378,27.3671,27.4024,1748043.0
2018-02-22 11:00:00,31.01,31.01,30.91,30.96,1116099.0,27.4024,27.4024,27.3141,27.3583,1116099.0
2018-02-22 11:10:00,30.95,31.0,30.94,30.98,1014381.0,27.3494,27.3936,27.3406,27.3759,1014381.0
2018-02-22 11:20:00,30.98,31.06,30.96,31.03,960714.0,27.3759,27.4466,27.3583,27.4201,960714.0
2018-02-22 11:30:00,31.03,31.1,30.97,30.99,1524633.0,27.4201,27.482,27.3671,27.3848,1524633.0
2018-02-22 11:40:00,30.99,31.08,30.98,31.08,1176882.0,27.3848,27.4643,27.3759,27.4643,1176882.0
2018-02-22 11:50:00,31.07,31.09,31.03,31.05,800151.0,27.4555,27.4731,27.4201,27.4378,800151.0
2018-02-22 12:00:00,31.05,31.11,31.02,31.03,927927.0,27.4378,27.4908,27.4113,27.4201,927927.0
2018-02-22 12:10:00,31.04,31.09,31.02,31.08,628368.0,27.429,27.4731,27.4113,27.4643,628368.0
2018-02-22 12:20:00,31.08,31.12,31.02,31.03,724137.0,27.4643,27.4997,27.4113,27.4201,724137.0
2018-02-22 12:30:00,31.03,31.06,30.96,30.96,782151.0,27.4201,27.4466,27.3583,27.3583,782151.0
2018-02-22 12:40:00,30.97,31.02,30.94,30.98,717234.0,27.3671,27.4113,27.3406,27.3759,717234.0
2018-02-22 12:50:00,30.97,31.03,30.91,30.94,698145.0,27.3671,27.4201,27.3141,27.3406,698145.0
2018-02-22 13:00:00,30.94,31.0,30.93,30.98,433491.0,27.3406,27.3936,27.3318,27.3759,433491.0
2018-02-22 13:10:00,30.98,30.98,30.86,30.86,655950.0,27.3759,27.3759,27.2699,27.2699,655950.0
2018-02-22 13:20:00,30.87,30.98,30.86,30.97,729039.0,27.2787,27.3759,27.2699,27.3671,729039.0
2018-02-22 13:30:00,30.97,31.06,30.95,31.05,836616.0,27.3671,27.4466,27.3494,27.4378,836616.0
2018-02-22 13:40:00,31.06,31.06,30.95,30.97,802656.0,27.4466,27.4466,27.3494,27.3671,802656.0
2018-02-22 13:50:00,30.97,31.06,30.96,31.05,752196.0,27.3671,27.4466,27.3583,27.4378,752196.0
2018-02-22 14:00:00,31.06,31.09,31.03,31.07,862056.0,27.4466,27.4731,27.4201,27.4555,862056.0
2018-02-22 14:10:00,31.07,31.09,31.03,31.08,610422.0,27.4555,27.4731,27.4201,27.4643,610422.0
2018-02-22 14:20:00,31.08,31.1,31.03,31.09,558309.0,27.4643,27.482,27.4201,27.4731,558309.0
2018-02-22 14:30:00,31.09,31.13,31.04,31.06,971238.0,27.4731,27.5085,27.429,27.4466,971238.0
2018-02-22 14:40:00,31.06,31.07,30.97,30.97,1131366.0,27.4466,27.4555,27.3671,27.3671,1131366.0
2018-02-22 14:50:00,30.97,31.01,30.88,30.9,838122.0,27.3671,27.4024,27.2876,27.3052,838122.0
2018-02-22 15:00:00,30.89,30.95,30.86,30.87,1200981.0,27.2964,27.3494,27.2699,27.2787,1200981.0
2018-02-22 15:10:00,30.87,30.97,30.87,30.97,1117248.0,27.2787,27.3671,27.2787,27.3671,1117248.0
2018-02-22 15:20:00,30.97,31.01,30.96,30.97,778233.0,27.3671,27.4024,27.3583,27.3671,778233.0
2018-02-22 15:30:00,30.97,31.03,30.94,30.99,1124979.0,27.3671,27.4201,27.3406,27.3848,1124979.0
2018-02-22 15:40:00,30.99,31.02,30.91,30.92,1581729.0,27.3848,27.4113,27.3141,27.3229,1581729.0
2018-02-22 15:50:00,30.93,31.01,30.92,30.93,2555388.0,27.3318,27.4024,27.3229,27.3318,2555388.0
2018-02-23 09:30:00,30.96,31.16,30.95,30.99,2819844.0,27.3583,27.535,27.3494,27.3848,2819844.0
2018-02-23 09:40:00,30.99,31.02,30.84,30.87,1365747.0,27.3848,27.4113,27.2522,27.2787,1365747.0
2018-02-23 09:50:00,30.87,30.96,30.78,30.87,1401411.0,27.2787,27.3583,27.1992,27.2787,1401411.0
2018-02-23 10:00:00,30.88,30.88,30.71,30.72,1285209.0,27.2876,27.2876,27.1373,27.1462,1285209.0
2018-02-23 10:10:00,30.72,30.77,30.59,30.59,1819077.0,27.1462,27.1904,27.0313,27.0313,1819077.0
2018-02-23 10:20:00,30.6,30.69,30.59,30.67,1190355.0,27.0401,27.1197,27.0313,27.102,1190355.0
2018-02-23 10:30:00,30.67,30.73,30.65,30.73,936126.0,27.102,27.155,27.0843,27.155,936126.0
2018-02-23 10:40:00,30.73,30.83,30.73,30.8,1126869.0,27.155,27.2434,27.155,27.2169,1126869.0
2018-02-23 10:50:00,30.8,30.91,30.78,30.87,1131555.0,27.2169,27.3141,27.1992,27.2787,1131555.0
2018-02-23 11:00:00,30.87,30.93,30.85,30.89,873630.0,27.2787,27.3318,27.2611,27.2964,873630.0
2018-02-23 11:10:00,30.89,30.89,30.82,30.86,723048.0,27.2964,27.2964,27.2346,27.2699,723048.0
2018-02-23 11:20:00,30.85,30.9,30.84,30.9,612759.0,27.2611,27.3052,27.2522,27.3052,612759.0
2018-02-23 11:30:00,30.9,30.98,30.89,30.96,856797.0,27.3052,27.3759,27.2964,27.3583,856797.0
2018-02-23 11:40:00,30.96,30.96,30.89,30.92,518097.0,27.3583,27.3583,27.2964,27.3229,518097.0
2018-02-23 11:50:00,30.92,30.96,30.9,30.94,534093.0,27.3229,27.3583,27.3052,27.3406,534093.0
2018-02-23 12:00:00,30.94,30.94,30.9,30.91,438006.0,27.3406,27.3406,27.3052,27.3141,438006.0
2018-02-23 12:10:00,30.9,30.95,30.87,30.95,458613.0,27.3052,27.3494,27.2787,27.3494,458613.0
2018-02-23 12:20:00,30.95,30.95,30.87,30.88,551649.0,27.3494,27.3494,27.2787,27.2876,551649.0
2018-02-23 12:30:00,30.88,30.9,30.86,30.87,353010.0,27.2876,27.3052,27.2699,27.2787,353010.0
2018-02-23 12:40:00,30.88,30.89,30.85,30.88,338568.0,27.2876,27.2964,27.2611,27.2876,338568.0
2018-02-23 12:50:00,30.88,30.88,30.83,30.84,504624.0,27.2876,27.2876,27.2434,27.2522,504624.0
2018-02-23 13:00:00,30.84,30.84,30.79,30.81,444663.0,27.2522,27.2522,27.208,27.2257,444663.0
2018-02-23 13:10:00,30.81,30.84,30.78,30.84,449922.0,27.2257,27.2522,27.1992,27.2522,449922.0
2018-02-23 13:20:00,30.83,30.86,30.83,30.84,444999.0,27.2434,27.2699,27.2434,27.2522,444999.0
2018-02-23 13:30:00,30.84,30.87,30.83,30.83,333438.0,27.2522,27.2787,27.2434,27.2434,333438.0
2018-02-23 13:40:00,30.83,30.85,30.82,30.83,339852.0,27.2434,27.2611,27.2346,27.2434,339852.0
2018-02-23 13:50:00,30.83,30.84,30.81,30.83,424380.0,27.2434,27.2522,27.2257,27.2434,424380.0
2018-02-23 14:00:00,30.83,30.84,30.79,30.81,357075.0,27.2434,27.2522,27.208,27.2257,357075.0
2018-02-23 14:10:00,30.81,30.82,30.78,30.82,394269.0,27.2257,27.2346,27.1992,27.2346,394269.0
2018-02-23 14:20:00,30.82,30.87,30.82,30.86,439278.0,27.2346,27.2787,27.2346,27.2699,439278.0
2018-02-23 14:30:00,30.86,30.91,30.84,30.87,538563.0,27.2699,27.3141,27.2522,27.2787,538563.0
2018-02-23 14:40:00,30.87,30.93,30.85,30.93,488949.0,27.2787,27.3318,27.2611,27.3318,488949.0
2018-02-23 14:50:00,30.93,30.94,30.91,30.92,634422.0,27.3318,27.3406,27.3141,27.3229,634422.0
2018-02-23 15:00:00,30.92,30.98,30.92,30.96,913866.0,27.3229,27.3759,27.3229,27.3583,913866.0
2018-02-23 15:10:00,30.96,30.98,30.92,30.95,575643.0,27.3583,27.3759,27.3229,27.3494,575643.0
2018-02-23 15:20:00,30.95,30.98,30.94,30.96,708444.0,27.3494,27.3759,27.3406,27.3583,708444.0
2018-02-23 15:30:00,30.96,30.99,30.94,30.95,891546.0,27.3583,27.3848,27.3406,27.3494,891546.0
2018-02-23 15:40:00,30.95,30.97,30.93,30.94,1132527.0,27.3494,27.3671,27.3318,27.3406,1132527.0
2018-02-23 15:50:00,30.94,30.97,30.9,30.96,2342826.0,27.3406,27.3671,27.3052,27.3583,2342826.0
2018-02-26 09:30:00,30.97,31.25,30.97,31.24,2132523.0,27.3671,27.6145,27.3671,27.6057,2132523.0
2018-02-26 09:40:00,31.24,31.27,31.05,31.07,2093421.0,27.6057,27.6322,27.4378,27.4555,2093421.0
2018-02-26 09:50:00,31.07,31.12,31.01,31.01,771429.0,27.4555,27.4997,27.4024,27.4024,771429.0
2018-02-26 10:00:00,31.0,31.03,30.93,30.98,1069263.0,27.3936,27.4201,27.3318,27.3759,1069263.0
2018-02-26 10:10:00,30.98,31.01,30.89,30.9,1121313.0,27.3759,27.4024,27.2964,27.3052,1121313.0
2018-02-26 10:20:00,30.9,30.9,30.81,30.83,1115388.0,27.3052,27.3052,27.2257,27.2434,1115388.0
2018-02-26 10:30:00,30.83,30.84,30.74,30.82,1077618.0,27.2434,27.2522,27.1639,27.2346,1077618.0
2018-02-26 10:40:00,30.82,30.89,30.8,30.89,920955.0,27.2346,27.2964,27.2169,27.2964,920955.0
2018-02-26 10:50:00,30.89,30.9,30.85,30.88,645273.0,27.2964,27.3052,27.2611,27.2876,645273.0
2018-02-26 11:00:00,30.88,31.02,30.85,30.98,1342815.0,27.2876,27.4113,27.2611,27.3759,1342815.0
2018-02-26 11:10:00,30.97,30.99,30.93,30.96,444216.0,27.3671,27.3848,27.3318,27.3583,444216.0
2018-02-26 11:20:00,30.96,30.96,30.9,30.9,404052.0,27.3583,27.3583,27.3052,27.3052,404052.0
2018-02-26 11:30:00,30.91,30.92,30.87,30.89,383331.0,27.3141,27.3229,27.2787,27.2964,383331.0
2018-02-26 11:40:00,30.89,30.92,30.87,30.91,428658.0,27.2964,27.3229,27.2787,27.3141,428658.0
2018-02-26 11:50:00,30.91,30.93,30.86,30.9,446973.0,27.3141,27.3318,27.2699,27.3052,446973.0
2018-02-26 12:00:00,30.9,30.96,30.9,30.95,480390.0,27.3052,27.3583,27.3052,27.3494,480390.0
2018-02-26 12:10:00,30.95,30.99,30.95,30.98,472449.0,27.3494,27.3848,27.3494,27.3759,472449.0
2018-02-26 12:20:00,30.98,31.01,30.98,31.0,508575.0,27.3759,27.4024,27.3759,27.3936,508575.0
2018-02-26 12:30:00,30.99,31.01,30.97,30.99,329454.0,27.3848,27.4024,27.3671,27.3848,329454.0
2018-02-26 12:40:00,30.99,31.04,30.97,31.03,534594.0,27.3848,27.429,27.3671,27.4201,534594.0
2018-02-26 12:50:00,31.04,31.05,31.0,31.02,431751.0,27.429,27.4378,27.3936,27.4113,431751.0
2018-02-26 13:00:00,31.02,31.03,30.99,31.01,327240.0,27.4113,27.4201,27.3848,27.4024,327240.0
2018-02-26 13:10:00,31.0,31.03,30.97,31.02,418530.0,27.3936,27.4201,27.3671,27.4113,418530.0
2018-02-26 13:20:00,31.02,31.06,31.01,31.05,396561.0,27.4113,27.4466,27.4024,27.4378,396561.0
2018-02-26 13:30:00,31.06,31.06,31.0,31.01,343557.0,27.4466,27.4466,27.3936,27.4024,343557.0
2018-02-26 13:40:00,31.01,31.03,31.0,31.01,371676.0,27.4024,27.4201,27.3936,27.4024,371676.0
2018-02-26 13:50:00,31.01,31.03,31.0,31.02,369621.0,27.4024,27.4201,27.3936,27.4113,369621.0
2018-02-26 14:00:00,31.02,31.05,31.01,31.02,609057.0,27.4113,27.4378,27.4024,27.4113,609057.0
2018-02-26 14:10:00,31.02,31.05,31.02,31.04,510627.0,27.4113,27.4378,27.4113,27.429,510627.0
2018-02-26 14:20:00,31.05,31.06,31.0,31.0,584631.0,27.4378,27.4466,27.3936,27.3936,584631.0
2018-02-26 14:30:00,31.0,31.03,30.98,31.01,540678.0,27.3936,27.4201,27.3759,27.4024,540678.0
2018-02-26 14:40:00,31.01,31.01,30.98,30.99,444216.0,27.4024,27.4024,27.3759,27.3848,444216.0
2018-02-26 14:50:00,30.99,31.03,30.98,31.03,507267.0,27.3848,27.4201,27.3759,27.4201,507267.0
2018-02-26 15:00:00,31.03,31.06,31.01,31.05,640989.0,27.4201,27.4466,27.4024,27.4378,640989.0
2018-02-26 15:10:00,31.05,31.08,31.03,31.08,739395.0,27.4378,27.4643,27.4201,27.4643,739395.0
2018-02-26 15:20:00,31.08,31.09,31.06,31.08,1217346.0,27.4643,27.4731,27.4466,27.4643,1217346.0
2018-02-26 15:30:00,31.08,31.09,31.04,31.08,975852.0,27.4643,27.4731,27.429,27.4643,975852.0
2018-02-26 15:40:00,31.08,31.09,31.0,31.01,1051023.0,27.4643,27.4731,27.3936,27.4024,1051023.0
2018-02-26 15:50:00,31.01,31.04,30.99,31.03,2558970.0,27.4024,27.429,27.3848,27.4201,2558970.0
2018-02-27 09:30:00,31.21,31.24,30.94,31.07,2235870.0,27.5792,27.6057,27.3406,27.4555,2235870.0
2018-02-27 09:40:00,31.07,31.11,31.02,31.06,1498356.0,27.4555,27.4908,27.4113,27.4466,1498356.0
2018-02-27 09:50:00,31.06,31.07,30.9,30.94,1179384.0,27.4466,27.4555,27.3052,27.3406,1179384.0
2018-02-27 10:00:00,30.94,30.98,30.85,30.98,1134309.0,27.3406,27.3759,27.2611,27.3759,1134309.0
2018-02-27 10:10:00,30.98,31.03,30.9,30.9,872310.0,27.3759,27.4201,27.3052,27.3052,872310.0
2018-02-27 10:20:00,30.9,30.96,30.89,30.89,869682.0,27.3052,27.3583,27.2964,27.2964,869682.0
2018-02-27 10:30:00,30.89,30.9,30.86,30.87,830673.0,27.2964,27.3052,27.2699,27.2787,830673.0
2018-02-27 10:40:00,30.87,30.87,30.78,30.81,1243566.0,27.2787,27.2787,27.1992,27.2257,1243566.0
2018-02-27 10:50:00,30.8,30.81,30.73,30.79,997434.0,27.2169,27.2257,27.155,27.208,997434.0
2018-02-27 11:00:00,30.79,30.87,30.76,30.86,631287.0,27.208,27.2787,27.1815,27.2699,631287.0
2018-02-27 11:10:00,30.86,30.92,30.83,30.85,647787.0,27.2699,27.3229,27.2434,27.2611,647787.0
2018-02-27 11:20:00,30.85,30.86,30.79,30.83,576141.0,27.2611,27.2699,27.208,27.2434,576141.0
2018-02-27 11:30:00,30.83,30.88,30.8,30.81,465501.0,27.2434,27.2876,27.2169,27.2257,465501.0
2018-02-27 11:40:00,30.81,30.84,30.78,30.83,466650.0,27.2257,27.2522,27.1992,27.2434,466650.0
2018-02-27 11:50:00,30.83,30.83,30.76,30.77,522927.0,27.2434,27.2434,27.1815,27.1904,522927.0
2018-02-27 12:00:00,30.77,30.81,30.75,30.78,641967.0,27.1904,27.2257,27.1727,27.1992,641967.0
2018-02-27 12:10:00,30.78,30.79,30.72,30.73,678243.0,27.1992,27.208,27.1462,27.155,678243.0
2018-02-27 12:20:00,30.73,30.75,30.69,30.73,682317.0,27.155,27.1727,27.1197,27.155,682317.0
2018-02-27 12:30:00,30.73,30.81,30.73,30.8,793485.0,27.155,27.2257,27.155,27.2169,793485.0
2018-02-27 12:40:00,30.8,30.81,30.76,30.78,338313.0,27.2169,27.2257,27.1815,27.1992,338313.0
2018-02-27 12:50:00,30.79,30.82,30.75,30.79,378387.0,27.208,27.2346,27.1727,27.208,378387.0
2018-02-27 13:00:00,30.79,30.79,30.72,30.76,389778.0,27.208,27.208,27.1462,27.1815,389778.0
2018-02-27 13:10:00,30.76,30.78,30.73,30.75,459123.0,27.1815,27.1992,27.155,27.1727,459123.0
2018-02-27 13:20:00,30.75,30.77,30.72,30.72,432459.0,27.1727,27.1904,27.1462,27.1462,432459.0
2018-02-27 13:30:00,30.72,30.72,30.66,30.66,1731195.0,27.1462,27.1462,27.0932,27.0932,1731195.0
2018-02-27 13:40:00,30.66,30.72,30.65,30.66,563802.0,27.0932,27.1462,27.0843,27.0932,563802.0
2018-02-27 13:50:00,30.66,30.7,30.64,30.68,503919.0,27.0932,27.1285,27.0755,27.1108,503919.0
2018-02-27 14:00:00,30.69,30.73,30.66,30.71,579993.0,27.1197,27.155,27.0932,27.1373,579993.0
2018-02-27 14:10:00,30.71,30.73,30.69,30.7,375102.0,27.1373,27.155,27.1197,27.1285,375102.0
2018-02-27 14:20:00,30.7,30.73,30.66,30.71,440934.0,27.1285,27.155,27.0932,27.1373,440934.0
2018-02-27 14:30:00,30.71,30.76,30.69,30.71,554265.0,27.1373,27.1815,27.1197,27.1373,554265.0
2018-02-27 14:40:00,30.72,30.72,30.65,30.67,517920.0,27.1462,27.1462,27.0843,27.102,517920.0
2018-02-27 14:50:00,30.67,30.72,30.67,30.68,541332.0,27.102,27.1462,27.102,27.1108,541332.0
2018-02-27 15:00:00,30.68,30.7,30.6,30.61,755466.0,27.1108,27.1285,27.0401,27.049,755466.0
2018-02-27 15:10:00,30.6,30.63,30.57,30.57,849897.0,27.0401,27.0667,27.0136,27.0136,849897.0
2018-02-27 15:20:00,30.57,30.61,30.55,30.56,856662.0,27.0136,27.049,26.996,27.0048,856662.0
2018-02-27 15:30:00,30.57,30.59,30.54,30.58,1154031.0,27.0136,27.0313,26.9871,27.0225,1154031.0
2018-02-27 15:40:00,30.57,30.68,30.57,30.66,1259976.0,27.0136,27.1108,27.0136,27.0932,1259976.0
2018-02-27 15:50:00,30.66,30.66,30.5,30.51,2654412.0,27.0932,27.0932,26.9518,26.9606,2654412.0
2018-02-28 09:30:00,30.67,30.7,30.53,30.59,1384017.0,27.102,27.1285,26.9783,27.0313,1384017.0
2018-02-28 09:40:00,30.59,30.59,30.48,30.51,853578.0,27.0313,27.0313,26.9341,26.9606,853578.0
2018-02-28 09:50:00,30.51,30.58,30.51,30.54,800682.0,26.9606,27.0225,26.9606,26.9871,800682.0
2018-02-28 10:00:00,30.53,30.53,30.36,30.38,1362549.0,26.9783,26.9783,26.8281,26.8457,1362549.0
2018-02-28 10:10:00,30.38,30.55,30.37,30.54,789198.0,26.8457,26.996,26.8369,26.9871,789198.0
2018-02-28 10:20:00,30.54,30.57,30.5,30.56,506289.0,26.9871,27.0136,26.9518,27.0048,506289.0
2018-02-28 10:30:00,30.56,30.65,30.53,30.62,768216.0,27.0048,27.0843,26.9783,27.0578,768216.0
2018-02-28 10:40:00,30.62,30.63,30.57,30.57,440607.0,27.0578,27.0667,27.0136,27.0136,440607.0
2018-02-28 10:50:00,30.57,30.6,30.51,30.55,669210.0,27.0136,27.0401,26.9606,26.996,669210.0
2018-02-28 11:00:00,30.56,30.56,30.48,30.48,478176.0,27.0048,27.0048,26.9341,26.9341,478176.0
2018-02-28 11:10:00,30.48,30.51,30.43,30.51,555612.0,26.9341,26.9606,26.8899,26.9606,555612.0
2018-02-28 11:20:00,30.51,30.54,30.47,30.51,437070.0,26.9606,26.9871,26.9253,26.9606,437070.0
2018-02-28 11:30:00,30.51,30.51,30.41,30.41,521118.0,26.9606,26.9606,26.8723,26.8723,521118.0
2018-02-28 11:40:00,30.41,30.42,30.36,30.39,477159.0,26.8723,26.8811,26.8281,26.8546,477159.0
2018-02-28 11:50:00,30.4,30.42,30.34,30.36,575265.0,26.8634,26.8811,26.8104,26.8281,575265.0
2018-02-28 12:00:00,30.36,30.42,30.34,30.41,853269.0,26.8281,26.8811,26.8104,26.8723,853269.0
2018-02-28 12:10:00,30.41,30.41,30.35,30.37,360969.0,26.8723,26.8723,26.8192,26.8369,360969.0
2018-02-28 12:20:00,30.37,30.38,30.32,30.33,1074564.0,26.8369,26.8457,26.7927,26.8016,1074564.0
2018-02-28 12:30:00,30.34,30.37,30.3,30.37,498819.0,26.8104,26.8369,26.775,26.8369,498819.0
2018-02-28 12:40:00,30.37,30.39,30.34,30.39,485595.0,26.8369,26.8546,26.8104,26.8546,485595.0
2018-02-28 12:50:00,30.38,30.4,30.37,30.37,359502.0,26.8457,26.8634,26.8369,26.8369,359502.0
2018-02-28 13:00:00,30.37,30.37,30.33,30.35,294333.0,26.8369,26.8369,26.8016,26.8192,294333.0
2018-02-28 13:10:00,30.35,30.38,30.34,30.36,280512.0,26.8192,26.8457,26.8104,26.8281,280512.0
2018-02-28 13:20:00,30.36,30.39,30.34,30.38,385155.0,26.8281,26.8546,26.8104,26.8457,385155.0
2018-02-28 13:30:00,30.38,30.4,30.35,30.35,318816.0,26.8457,26.8634,26.8192,26.8192,318816.0
2018-02-28 13:40:00,30.35,30.38,30.32,30.32,399288.0,26.8192,26.8457,26.7927,26.7927,399288.0
2018-02-28 13:50:00,30.32,30.4,30.32,30.4,479997.0,26.7927,26.8634,26.7927,26.8634,479997.0
2018-02-28 14:00:00,30.4,30.43,30.39,30.4,449241.0,26.8634,26.8899,26.8546,26.8634,449241.0
2018-02-28 14:10:00,30.4,30.42,30.36,30.38,317562.0,26.8634,26.8811,26.8281,26.8457,317562.0
2018-02-28 14:20:00,30.38,30.42,30.36,30.39,403809.0,26.8457,26.8811,26.8281,26.8546,403809.0
2018-02-28 14:30:00,30.39,30.4,30.32,30.33,601446.0,26.8546,26.8634,26.7927,26.8016,601446.0
2018-02-28 14:40:00,30.33,30.36,30.31,30.32,517626.0,26.8016,26.8281,26.7839,26.7927,517626.0
2018-02-28 14:50:00,30.33,30.33,30.22,30.24,1098699.0,26.8016,26.8016,26.7044,26.722,1098699.0
2018-02-28 15:00:00,30.24,30.25,30.19,30.23,721575.0,26.722,26.7309,26.6778,26.7132,721575.0
2018-02-28 15:10:00,30.23,30.25,30.17,30.19,863865.0,26.7132,26.7309,26.6602,26.6778,863865.0
2018-02-28 15:20:00,30.19,30.19,30.12,30.14,1286721.0,26.6778,26.6778,26.616,26.6337,1286721.0
2018-02-28 15:30:00,30.14,30.21,30.12,30.21,1003212.0,26.6337,26.6955,26.616,26.6955,1003212.0
2018-02-28 15:40:00,30.2,30.21,30.07,30.09,1544367.0,26.6867,26.6955,26.5718,26.5895,1544367.0
2018-02-28 15:50:00,30.09,30.11,30.0,30.0,3986994.0,26.5895,26.6072,26.5099,26.5099,3986994.0
2018-03-01 09:30:00,30.06,30.06,29.63,29.64,3096447.0,26.563,26.563,26.183,26.1918,3096447.0
2018-03-01 09:40:00,29.65,29.74,29.6,29.74,2117916.0,26.2007,26.2802,26.1565,26.2802,2117916.0
2018-03-01 09:50:00,29.74,29.82,29.66,29.78,1281285.0,26.2802,26.3509,26.2095,26.3155,1281285.0
2018-03-01 10:00:00,29.78,29.83,29.72,29.8,1297869.0,26.3155,26.3597,26.2625,26.3332,1297869.0
2018-03-01 10:10:00,29.79,29.92,29.68,29.89,1404129.0,26.3244,26.4393,26.2272,26.4127,1404129.0
2018-03-01 10:20:00,29.89,29.93,29.84,29.87,954090.0,26.4127,26.4481,26.3686,26.3951,954090.0
2018-03-01 10:30:00,29.86,29.95,29.84,29.89,1190403.0,26.3862,26.4658,26.3686,26.4127,1190403.0
2018-03-01 10:40:00,29.89,29.91,29.73,29.74,973728.0,26.4127,26.4304,26.2714,26.2802,973728.0
2018-03-01 10:50:00,29.74,29.76,29.65,29.66,1390659.0,26.2802,26.2979,26.2007,26.2095,1390659.0
2018-03-01 11:00:00,29.66,29.73,29.65,29.7,884337.0,26.2095,26.2714,26.2007,26.2448,884337.0
2018-03-01 11:10:00,29.7,29.75,29.68,29.75,866289.0,26.2448,26.289,26.2272,26.289,866289.0
2018-03-01 11:20:00,29.75,29.81,29.67,29.69,860205.0,26.289,26.3421,26.2183,26.236,860205.0
2018-03-01 11:30:00,29.69,29.73,29.66,29.69,737505.0,26.236,26.2714,26.2095,26.236,737505.0
2018-03-01 11:40:00,29.69,29.81,29.68,29.77,771456.0,26.236,26.3421,26.2272,26.3067,771456.0
2018-03-01 11:50:00,29.77,29.84,29.74,29.79,779052.0,26.3067,26.3686,26.2802,26.3244,779052.0
2018-03-01 12:00:00,29.79,29.79,29.69,29.72,736644.0,26.3244,26.3244,26.236,26.2625,736644.0
2018-03-01 12:10:00,29.71,29.75,29.69,29.69,571737.0,26.2537,26.289,26.236,26.236,571737.0
2018-03-01 12:20:00,29.69,29.71,29.65,29.69,734568.0,26.236,26.2537,26.2007,26.236,734568.0
2018-03-01 12:30:00,29.68,29.68,29.6,29.64,771645.0,26.2272,26.2272,26.1565,26.1918,771645.0
2018-03-01 12:40:00,29.64,29.68,29.61,29.67,531531.0,26.1918,26.2272,26.1653,26.2183,531531.0
2018-03-01 12:50:00,29.66,29.68,29.58,29.59,746727.0,26.2095,26.2272,26.1388,26.1476,746727.0
2018-03-01 13:00:00,29.59,29.59,29.39,29.41,1522374.0,26.1476,26.1476,25.9709,25.9886,1522374.0
2018-03-01 13:10:00,29.41,29.55,29.37,29.53,951066.0,25.9886,26.1123,25.9532,26.0946,951066.0
2018-03-01 13:20:00,29.53,29.58,29.5,29.55,737322.0,26.0946,26.1388,26.0681,26.1123,737322.0
2018-03-01 13:30:00,29.55,29.58,29.48,29.53,533847.0,26.1123,26.1388,26.0504,26.0946,533847.0
2018-03-01 13:40:00,29.53,29.58,29.41,29.45,819177.0,26.0946,26.1388,25.9886,26.0239,819177.0
2018-03-01 13:50:00,29.45,29.48,29.37,29.38,810708.0,26.0239,26.0504,25.9532,25.9621,810708.0
2018-03-01 14:00:00,29.38,29.41,29.29,29.34,2026239.0,25.9621,25.9886,25.8825,25.9267,2026239.0
2018-03-01 14:10:00,29.34,29.43,29.24,29.41,1411026.0,25.9267,26.0063,25.8384,25.9886,1411026.0
2018-03-01 14:20:00,29.41,29.45,29.32,29.42,1141743.0,25.9886,26.0239,25.9091,25.9974,1141743.0
2018-03-01 14:30:00,29.42,29.44,29.34,29.39,1248090.0,25.9974,26.0151,25.9267,25.9709,1248090.0
2018-03-01 14:40:00,29.39,29.49,29.38,29.38,1306092.0,25.9709,26.0593,25.9621,25.9621,1306092.0
2018-03-01 14:50:00,29.38,29.45,29.38,29.44,1094145.0,25.9621,26.0239,25.9621,26.0151,1094145.0
2018-03-01 15:00:00,29.44,29.48,29.35,29.47,1123365.0,26.0151,26.0504,25.9356,26.0416,1123365.0
2018-03-01 15:10:00,29.46,29.61,29.44,29.61,1237386.0,26.0328,26.1653,26.0151,26.1653,1237386.0
2018-03-01 15:20:00,29.61,29.63,29.54,29.59,1224123.0,26.1653,26.183,26.1035,26.1476,1224123.0
2018-03-01 15:30:00,29.59,29.63,29.48,29.48,1249218.0,26.1476,26.183,26.0504,26.0504,1249218.0
2018-03-01 15:40:00,29.48,29.59,29.45,29.57,1975470.0,26.0504,26.1476,26.0239,26.13,1975470.0
2018-03-01 15:50:00,29.57,29.73,29.57,29.68,3010560.0,26.13,26.2714,26.13,26.2272,3010560.0
2018-03-02 09:30:00,29.09,29.5,29.08,29.29,4117920.0,25.7058,26.0681,25.697,25.8825,4117920.0
2018-03-02 09:40:00,29.28,29.36,29.19,29.31,2097723.0,25.8737,25.9444,25.7942,25.9002,2097723.0
2018-03-02 09:50:00,29.31,29.33,29.13,29.16,1934424.0,25.9002,25.9179,25.7412,25.7677,1934424.0
2018-03-02 10:00:00,29.17,29.27,29.14,29.18,2347578.0,25.7765,25.8649,25.75,25.7853,2347578.0
2018-03-02 10:10:00,29.18,29.23,29.12,29.19,2017959.0,25.7853,25.8295,25.7323,25.7942,2017959.0
2018-03-02 10:20:00,29.19,29.26,29.18,29.22,1864209.0,25.7942,25.856,25.7853,25.8207,1864209.0
2018-03-02 10:30:00,29.22,29.27,29.19,29.26,1677447.0,25.8207,25.8649,25.7942,25.856,1677447.0
2018-03-02 10:40:00,29.26,29.32,29.24,29.26,1574829.0,25.856,25.9091,25.8384,25.856,1574829.0
2018-03-02 10:50:00,29.27,29.29,29.2,29.25,906723.0,25.8649,25.8825,25.803,25.8472,906723.0
2018-03-02 11:00:00,29.25,29.3,29.23,29.25,599580.0,25.8472,25.8914,25.8295,25.8472,599580.0
2018-03-02 11:10:00,29.25,29.29,29.19,29.19,629955.0,25.8472,25.8825,25.7942,25.7942,629955.0
2018-03-02 11:20:00,29.19,29.37,29.19,29.35,1206291.0,25.7942,25.9532,25.7942,25.9356,1206291.0
2018-03-02 11:30:00,29.35,29.4,29.29,29.37,1248669.0,25.9356,25.9797,25.8825,25.9532,1248669.0
2018-03-02 11:40:00,29.37,29.45,29.36,29.44,1096071.0,25.9532,26.0239,25.9444,26.0151,1096071.0
2018-03-02 11:50:00,29.45,29.49,29.42,29.48,1258866.0,26.0239,26.0593,25.9974,26.0504,1258866.0
2018-03-02 12:00:00,29.48,29.5,29.42,29.46,1212390.0,26.0504,26.0681,25.9974,26.0328,1212390.0
2018-03-02 12:10:00,29.46,29.49,29.42,29.46,1156617.0,26.0328,26.0593,25.9974,26.0328,1156617.0
2018-03-02 12:20:00,29.46,29.49,29.44,29.48,1197888.0,26.0328,26.0593,26.0151,26.0504,1197888.0
2018-03-02 12:30:00,29.48,29.49,29.43,29.46,881994.0,26.0504,26.0593,26.0063,26.0328,881994.0
2018-03-02 12:40:00,29.46,29.52,29.45,29.49,1036458.0,26.0328,26.0858,26.0239,26.0593,1036458.0
2018-03-02 12:50:00,29.49,29.5,29.45,29.46,903051.0,26.0593,26.0681,26.0239,26.0328,903051.0
2018-03-02 13:00:00,29.46,29.47,29.38,29.4,593718.0,26.0328,26.0416,25.9621,25.9797,593718.0
2018-03-02 13:10:00,29.4,29.41,29.35,29.39,680025.0,25.9797,25.9886,25.9356,25.9709,680025.0
2018-03-02 13:20:00,29.39,29.42,29.37,29.39,482013.0,25.9709,25.9974,25.9532,25.9709,482013.0
2018-03-02 13:30:00,29.39,29.42,29.29,29.31,604686.0,25.9709,25.9974,25.8825,25.9002,604686.0
2018-03-02 13:40:00,29.31,29.41,29.31,29.41,602055.0,25.9002,25.9886,25.9002,25.9886,602055.0
2018-03-02 13:50:00,29.41,29.44,29.34,29.37,556824.0,25.9886,26.0151,25.9267,25.9532,556824.0
2018-03-02 14:00:00,29.37,29.44,29.37,29.41,859287.0,25.9532,26.0151,25.9532,25.9886,859287.0
2018-03-02 14:10:00,29.41,29.44,29.37,29.39,700095.0,25.9886,26.0151,25.9532,25.9709,700095.0
2018-03-02 14:20:00,29.38,29.44,29.36,29.43,682038.0,25.9621,26.0151,25.9444,26.0063,682038.0
2018-03-02 14:30:00,29.43,29.46,29.39,29.45,1371807.0,26.0063,26.0328,25.9709,26.0239,1371807.0
2018-03-02 14:40:00,29.46,29.46,29.42,29.43,688692.0,26.0328,26.0328,25.9974,26.0063,688692.0
2018-03-02 14:50:00,29.43,29.45,29.4,29.41,540033.0,26.0063,26.0239,25.9797,25.9886,540033.0
2018-03-02 15:00:00,29.41,29.41,29.3,29.35,854259.0,25.9886,25.9886,25.8914,25.9356,854259.0
2018-03-02 15:10:00,29.35,29.37,29.3,29.34,852426.0,25.9356,25.9532,25.8914,25.9267,852426.0
2018-03-02 15:20:00,29.34,29.4,29.33,29.39,726486.0,25.9267,25.9797,25.9179,25.9709,726486.0
2018-03-02 15:30:00,29.39,29.49,29.38,29.48,1883316.0,25.9709,26.0593,25.9621,26.0504,1883316.0
2018-03-02 15:40:00,29.48,29.51,29.44,29.51,1762257.0,26.0504,26.077,26.0151,26.077,1762257.0
2018-03-02 15:50:00,29.51,29.63,29.51,29.59,3256629.0,26.077,26.183,26.077,26.1476,3256629.0
2018-03-05 09:30:00,29.37,29.73,29.37,29.72,2296320.0,25.9532,26.2714,25.9532,26.2625,2296320.0
2018-03-05 09:40:00,29.72,29.77,29.66,29.7,953880.0,26.2625,26.3067,26.2095,26.2448,953880.0
2018-03-05 09:50:00,29.7,29.71,29.61,29.68,720219.0,26.2448,26.2537,26.1653,26.2272,720219.0
2018-03-05 10:00:00,29.68,29.71,29.61,29.63,603939.0,26.2272,26.2537,26.1653,26.183,603939.0
2018-03-05 10:10:00,29.64,29.69,29.59,29.68,838416.0,26.1918,26.236,26.1476,26.2272,838416.0
2018-03-05 10:20:00,29.69,29.78,29.67,29.76,764100.0,26.236,26.3155,26.2183,26.2979,764100.0
2018-03-05 10:30:00,29.76,29.84,29.73,29.83,737442.0,26.2979,26.3686,26.2714,26.3597,737442.0
2018-03-05 10:40:00,29.82,29.84,29.78,29.8,572691.0,26.3509,26.3686,26.3155,26.3332,572691.0
2018-03-05 10:50:00,29.8,29.86,29.79,29.83,528837.0,26.3332,26.3862,26.3244,26.3597,528837.0
2018-03-05 11:00:00,29.83,29.88,29.81,29.82,1186095.0,26.3597,26.4039,26.3421,26.3509,1186095.0
2018-03-05 11:10:00,29.81,29.84,29.75,29.83,762969.0,26.3421,26.3686,26.289,26.3597,762969.0
2018-03-05 11:20:00,29.83,29.95,29.82,29.92,940770.0,26.3597,26.4658,26.3509,26.4393,940770.0
2018-03-05 11:30:00,29.93,29.99,29.91,29.98,631512.0,26.4481,26.5011,26.4304,26.4923,631512.0
2018-03-05 11:40:00,29.98,30.05,29.96,30.01,1144515.0,26.4923,26.5541,26.4746,26.5188,1144515.0
2018-03-05 11:50:00,30.01,30.03,29.96,30.02,558699.0,26.5188,26.5365,26.4746,26.5276,558699.0
2018-03-05 12:00:00,30.01,30.09,30.01,30.08,904935.0,26.5188,26.5895,26.5188,26.5806,904935.0
2018-03-05 12:10:00,30.08,30.09,30.01,30.02,468495.0,26.5806,26.5895,26.5188,26.5276,468495.0
2018-03-05 12:20:00,30.01,30.03,29.97,30.0,455496.0,26.5188,26.5365,26.4834,26.5099,455496.0
2018-03-05 12:30:00,29.99,30.03,29.97,30.03,398256.0,26.5011,26.5365,26.4834,26.5365,398256.0
2018-03-05 12:40:00,30.03,30.04,29.98,30.01,387183.0,26.5365,26.5453,26.4923,26.5188,387183.0
2018-03-05 12:50:00,30.01,30.04,29.99,30.04,365619.0,26.5188,26.5453,26.5011,26.5453,365619.0
2018-03-05 13:00:00,30.04,30.08,30.0,30.05,641922.0,26.5453,26.5806,26.5099,26.5541,641922.0
2018-03-05 13:10:00,30.05,30.09,30.02,30.07,559224.0,26.5541,26.5895,26.5276,26.5718,559224.0
2018-03-05 13:20:00,30.07,30.08,30.04,30.05,470658.0,26.5718,26.5806,26.5453,26.5541,470658.0
2018-03-05 13:30:00,30.04,30.05,29.94,29.95,569766.0,26.5453,26.5541,26.4569,26.4658,569766.0
2018-03-05 13:40:00,29.94,29.98,29.9,29.92,439902.0,26.4569,26.4923,26.4216,26.4393,439902.0
2018-03-05 13:50:00,29.92,29.92,29.86,29.89,428922.0,26.4393,26.4393,26.3862,26.4127,428922.0
2018-03-05 14:00:00,29.89,29.94,29.89,29.94,495837.0,26.4127,26.4569,26.4127,26.4569,495837.0
2018-03-05 14:10:00,29.94,29.95,29.88,29.89,489039.0,26.4569,26.4658,26.4039,26.4127,489039.0
2018-03-05 14:20:00,29.88,29.97,29.88,29.95,400368.0,26.4039,26.4834,26.4039,26.4658,400368.0
2018-03-05 14:30:00,29.95,30.01,29.95,30.0,562794.0,26.4658,26.5188,26.4658,26.5099,562794.0
2018-03-05 14:40:00,30.0,30.05,30.0,30.04,684258.0,26.5099,26.5541,26.5099,26.5453,684258.0
2018-03-05 14:50:00,30.04,30.06,30.01,30.05,516372.0,26.5453,26.563,26.5188,26.5541,516372.0
2018-03-05 15:00:00,30.05,30.1,30.05,30.07,764610.0,26.5541,26.5983,26.5541,26.5718,764610.0
2018-03-05 15:10:00,30.06,30.07,29.97,30.0,497646.0,26.563,26.5718,26.4834,26.5099,497646.0
2018-03-05 15:20:00,30.0,30.0,29.91,29.93,649350.0,26.5099,26.5099,26.4304,26.4481,649350.0
2018-03-05 15:30:00,29.93,30.06,29.92,30.04,740274.0,26.4481,26.563,26.4393,26.5453,740274.0
2018-03-05 15:40:00,30.05,30.13,30.04,30.09,1571496.0,26.5541,26.6248,26.5453,26.5895,1571496.0
2018-03-05 15:50:00,30.09,30.17,29.98,29.99,4903611.0,26.5895,26.6602,26.4923,26.5011,4903611.0
2018-03-06 09:30:00,30.12,30.17,30.02,30.04,1536840.0,26.616,26.6602,26.5276,26.5453,1536840.0
2018-03-06 09:40:00,30.05,30.06,29.89,29.92,920289.0,26.5541,26.563,26.4127,26.4393,920289.0
2018-03-06 09:50:00,29.92,30.0,29.75,29.92,844293.0,26.4393,26.5099,26.289,26.4393,844293.0
2018-03-06 10:00:00,29.93,29.95,29.74,29.76,798300.0,26.4481,26.4658,26.2802,26.2979,798300.0
2018-03-06 10:10:00,29.76,29.82,29.73,29.82,696645.0,26.2979,26.3509,26.2714,26.3509,696645.0
2018-03-06 10:20:00,29.82,29.84,29.7,29.74,738180.0,26.3509,26.3686,26.2448,26.2802,738180.0
2018-03-06 10:30:00,29.74,29.78,29.73,29.75,692385.0,26.2802,26.3155,26.2714,26.289,692385.0
2018-03-06 10:40:00,29.74,29.74,29.66,29.68,805443.0,26.2802,26.2802,26.2095,26.2272,805443.0
2018-03-06 10:50:00,29.68,29.75,29.61,29.64,852951.0,26.2272,26.289,26.1653,26.1918,852951.0
2018-03-06 11:00:00,29.64,29.67,29.61,29.63,620385.0,26.1918,26.2183,26.1653,26.183,620385.0
2018-03-06 11:10:00,29.64,29.68,29.6,29.66,464067.0,26.1918,26.2272,26.1565,26.2095,464067.0
2018-03-06 11:20:00,29.66,29.66,29.56,29.57,818790.0,26.2095,26.2095,26.1211,26.13,818790.0
2018-03-06 11:30:00,29.58,29.59,29.56,29.57,942051.0,26.1388,26.1476,26.1211,26.13,942051.0
2018-03-06 11:40:00,29.57,29.63,29.54,29.59,436032.0,26.13,26.183,26.1035,26.1476,436032.0
2018-03-06 11:50:00,29.59,29.64,29.57,29.63,375747.0,26.1476,26.1918,26.13,26.183,375747.0
2018-03-06 12:00:00,29.63,29.64,29.6,29.62,370755.0,26.183,26.1918,26.1565,26.1742,370755.0
2018-03-06 12:10:00,29.62,29.63,29.58,29.58,403839.0,26.1742,26.183,26.1388,26.1388,403839.0
2018-03-06 12:20:00,29.58,29.63,29.58,29.6,299634.0,26.1388,26.183,26.1388,26.1565,299634.0
2018-03-06 12:30:00,29.6,29.63,29.59,29.62,267135.0,26.1565,26.183,26.1476,26.1742,267135.0
2018-03-06 12:40:00,29.62,29.62,29.54,29.56,470739.0,26.1742,26.1742,26.1035,26.1211,470739.0
2018-03-06 12:50:00,29.57,29.65,29.56,29.65,728079.0,26.13,26.2007,26.1211,26.2007,728079.0
2018-03-06 13:00:00,29.65,29.72,29.64,29.7,715722.0,26.2007,26.2625,26.1918,26.2448,715722.0
2018-03-06 13:10:00,29.7,29.71,29.68,29.68,295725.0,26.2448,26.2537,26.2272,26.2272,295725.0
2018-03-06 13:20:00,29.68,29.73,29.67,29.72,329310.0,26.2272,26.2714,26.2183,26.2625,329310.0
2018-03-06 13:30:00,29.72,29.73,29.69,29.69,313623.0,26.2625,26.2714,26.236,26.236,313623.0
2018-03-06 13:40:00,29.69,29.73,29.65,29.65,382080.0,26.236,26.2714,26.2007,26.2007,382080.0
2018-03-06 13:50:00,29.65,29.66,29.6,29.66,538059.0,26.2007,26.2095,26.1565,26.2095,538059.0
2018-03-06 14:00:00,29.66,29.72,29.66,29.71,473910.0,26.2095,26.2625,26.2095,26.2537,473910.0
2018-03-06 14:10:00,29.71,29.74,29.67,29.67,417741.0,26.2537,26.2802,26.2183,26.2183,417741.0
2018-03-06 14:20:00,29.68,29.68,29.61,29.63,731427.0,26.2272,26.2272,26.1653,26.183,731427.0
2018-03-06 14:30:00,29.63,29.73,29.63,29.73,643050.0,26.183,26.2714,26.183,26.2714,643050.0
2018-03-06 14:40:00,29.73,29.75,29.7,29.73,501084.0,26.2714,26.289,26.2448,26.2714,501084.0
2018-03-06 14:50:00,29.73,29.77,29.7,29.7,455955.0,26.2714,26.3067,26.2448,26.2448,455955.0
2018-03-06 15:00:00,29.7,29.74,29.67,29.69,449277.0,26.2448,26.2802,26.2183,26.236,449277.0
2018-03-06 15:10:00,29.69,29.73,29.65,29.68,487878.0,26.236,26.2714,26.2007,26.2272,487878.0
2018-03-06 15:20:00,29.68,29.74,29.64,29.71,616521.0,26.2272,26.2802,26.1918,26.2537,616521.0
2018-03-06 15:30:00,29.71,29.74,29.69,29.69,674001.0,26.2537,26.2802,26.236,26.236,674001.0
2018-03-06 15:40:00,29.69,29.72,29.63,29.65,791481.0,26.236,26.2625,26.183,26.2007,791481.0
2018-03-06 15:50:00,29.65,29.7,29.65,29.69,1702272.0,26.2007,26.2448,26.2007,26.236,1702272.0
2018-03-07 09:30:00,29.33,29.33,29.15,29.31,2390673.0,25.9179,25.9179,25.7588,25.9002,2390673.0
2018-03-07 09:40:00,29.32,29.32,29.15,29.21,2037180.0,25.9091,25.9091,25.7588,25.8119,2037180.0
2018-03-07 09:50:00,29.21,29.33,29.21,29.32,1089018.0,25.8119,25.9179,25.8119,25.9091,1089018.0
2018-03-07 10:00:00,29.32,29.38,29.29,29.33,916917.0,25.9091,25.9621,25.8825,25.9179,916917.0
2018-03-07 10:10:00,29.33,29.47,29.33,29.47,914796.0,25.9179,26.0416,25.9179,26.0416,914796.0
2018-03-07 10:20:00,29.47,29.51,29.42,29.45,681582.0,26.0416,26.077,25.9974,26.0239,681582.0
2018-03-07 10:30:00,29.44,29.45,29.37,29.38,629652.0,26.0151,26.0239,25.9532,25.9621,629652.0
2018-03-07 10:40:00,29.39,29.43,29.37,29.42,411657.0,25.9709,26.0063,25.9532,25.9974,411657.0
2018-03-07 10:50:00,29.43,29.44,29.39,29.42,421833.0,26.0063,26.0151,25.9709,25.9974,421833.0
2018-03-07 11:00:00,29.42,29.44,29.39,29.42,492615.0,25.9974,26.0151,25.9709,25.9974,492615.0
2018-03-07 11:10:00,29.42,29.42,29.32,29.32,710229.0,25.9974,25.9974,25.9091,25.9091,710229.0
2018-03-07 11:20:00,29.32,29.34,29.27,29.32,530190.0,25.9091,25.9267,25.8649,25.9091,530190.0
2018-03-07 11:30:00,29.32,29.34,29.28,29.34,407364.0,25.9091,25.9267,25.8737,25.9267,407364.0
2018-03-07 11:40:00,29.33,29.37,29.29,29.3,412464.0,25.9179,25.9532,25.8825,25.8914,412464.0
2018-03-07 11:50:00,29.3,29.31,29.25,29.26,519957.0,25.8914,25.9002,25.8472,25.856,519957.0
2018-03-07 12:00:00,29.26,29.28,29.2,29.21,693921.0,25.856,25.8737,25.803,25.8119,693921.0
2018-03-07 12:10:00,29.21,29.22,29.18,29.18,448689.0,25.8119,25.8207,25.7853,25.7853,448689.0
2018-03-07 12:20:00,29.18,29.19,29.17,29.18,481989.0,25.7853,25.7942,25.7765,25.7853,481989.0
2018-03-07 12:30:00,29.18,29.2,29.15,29.17,797223.0,25.7853,25.803,25.7588,25.7765,797223.0
2018-03-07 12:40:00,29.17,29.25,29.15,29.22,535410.0,25.7765,25.8472,25.7588,25.8207,535410.0
2018-03-07 12:50:00,29.22,29.24,29.19,29.22,523812.0,25.8207,25.8384,25.7942,25.8207,523812.0
2018-03-07 13:00:00,29.21,29.22,29.15,29.16,506703.0,25.8119,25.8207,25.7588,25.7677,506703.0
2018-03-07 13:10:00,29.16,29.17,29.11,29.16,571854.0,25.7677,25.7765,25.7235,25.7677,571854.0
2018-03-07 13:20:00,29.16,29.22,29.14,29.22,728406.0,25.7677,25.8207,25.75,25.8207,728406.0
2018-03-07 13:30:00,29.22,29.26,29.19,29.19,739032.0,25.8207,25.856,25.7942,25.7942,739032.0
2018-03-07 13:40:00,29.19,29.2,29.16,29.19,722322.0,25.7942,25.803,25.7677,25.7942,722322.0
2018-03-07 13:50:00,29.19,29.21,29.18,29.2,420894.0,25.7942,25.8119,25.7853,25.803,420894.0
2018-03-07 14:00:00,29.2,29.22,29.18,29.19,408831.0,25.803,25.8207,25.7853,25.7942,408831.0
2018-03-07 14:10:00,29.19,29.24,29.19,29.2,386652.0,25.7942,25.8384,25.7942,25.803,386652.0
2018-03-07 14:20:00,29.21,29.23,29.2,29.2,438645.0,25.8119,25.8295,25.803,25.803,438645.0
2018-03-07 14:30:00,29.2,29.24,29.19,29.21,585900.0,25.803,25.8384,25.7942,25.8119,585900.0
2018-03-07 14:40:00,29.21,29.25,29.2,29.25,394212.0,25.8119,25.8472,25.803,25.8472,394212.0
2018-03-07 14:50:00,29.25,29.28,29.24,29.27,401844.0,25.8472,25.8737,25.8384,25.8649,401844.0
2018-03-07 15:00:00,29.27,29.34,29.25,29.33,694626.0,25.8649,25.9267,25.8472,25.9179,694626.0
2018-03-07 15:10:00,29.32,29.34,29.25,29.25,566265.0,25.9091,25.9267,25.8472,25.8472,566265.0
2018-03-07 15:20:00,29.26,29.26,29.21,29.25,573840.0,25.856,25.856,25.8119,25.8472,573840.0
2018-03-07 15:30:00,29.25,29.27,29.24,29.27,668364.0,25.8472,25.8649,25.8384,25.8649,668364.0
2018-03-07 15:40:00,29.27,29.28,29.25,29.26,1071075.0,25.8649,25.8737,25.8472,25.856,1071075.0
2018-03-07 15:50:00,29.26,29.27,29.22,29.25,2211300.0,25.856,25.8649,25.8207,25.8472,2211300.0
2018-03-08 09:30:00,29.26,29.33,29.21,29.21,1213866.0,26.009,26.0712,25.9645,25.9645,1213866.0
2018-03-08 09:40:00,29.21,29.23,29.15,29.18,846255.0,25.9645,25.9823,25.9112,25.9378,846255.0
2018-03-08 09:50:00,29.18,29.19,29.11,29.12,669531.0,25.9378,25.9467,25.8756,25.8845,669531.0
2018-03-08 10:00:00,29.13,29.17,29.13,29.14,624870.0,25.8934,25.929,25.8934,25.9023,624870.0
2018-03-08 10:10:00,29.14,29.26,29.13,29.25,822753.0,25.9023,26.009,25.8934,26.0001,822753.0
2018-03-08 10:20:00,29.25,29.37,29.25,29.35,1403676.0,26.0001,26.1067,26.0001,26.089,1403676.0
2018-03-08 10:30:00,29.35,29.38,29.28,29.32,638535.0,26.089,26.1156,26.0267,26.0623,638535.0
2018-03-08 10:40:00,29.32,29.33,29.3,29.32,595410.0,26.0623,26.0712,26.0445,26.0623,595410.0
2018-03-08 10:50:00,29.32,29.32,29.23,29.24,372702.0,26.0623,26.0623,25.9823,25.9912,372702.0
2018-03-08 11:00:00,29.24,29.25,29.19,29.2,837102.0,25.9912,26.0001,25.9467,25.9556,837102.0
2018-03-08 11:10:00,29.2,29.23,29.19,29.2,465150.0,25.9556,25.9823,25.9467,25.9556,465150.0
2018-03-08 11:20:00,29.21,29.23,29.17,29.19,386880.0,25.9645,25.9823,25.929,25.9467,386880.0
2018-03-08 11:30:00,29.19,29.19,29.14,29.16,447105.0,25.9467,25.9467,25.9023,25.9201,447105.0
2018-03-08 11:40:00,29.16,29.19,29.14,29.18,305097.0,25.9201,25.9467,25.9023,25.9378,305097.0
2018-03-08 11:50:00,29.18,29.27,29.14,29.24,642198.0,25.9378,26.0178,25.9023,25.9912,642198.0
2018-03-08 12:00:00,29.24,29.26,29.2,29.2,329016.0,25.9912,26.009,25.9556,25.9556,329016.0
2018-03-08 12:10:00,29.2,29.25,29.16,29.23,669243.0,25.9556,26.0001,25.9201,25.9823,669243.0
2018-03-08 12:20:00,29.24,29.3,29.23,29.29,494595.0,25.9912,26.0445,25.9823,26.0356,494595.0
2018-03-08 12:30:00,29.29,29.3,29.23,29.25,303162.0,26.0356,26.0445,25.9823,26.0001,303162.0
2018-03-08 12:40:00,29.26,29.3,29.24,29.29,277599.0,26.009,26.0445,25.9912,26.0356,277599.0
2018-03-08 12:50:00,29.29,29.31,29.23,29.27,299559.0,26.0356,26.0534,25.9823,26.0178,299559.0
2018-03-08 13:00:00,29.27,29.28,29.25,29.28,605964.0,26.0178,26.0267,26.0001,26.0267,605964.0
2018-03-08 13:10:00,29.28,29.31,29.25,29.27,345549.0,26.0267,26.0534,26.0001,26.0178,345549.0
2018-03-08 13:20:00,29.27,29.28,29.19,29.22,283101.0,26.0178,26.0267,25.9467,25.9734,283101.0
2018-03-08 13:30:00,29.22,29.23,29.2,29.2,247578.0,25.9734,25.9823,25.9556,25.9556,247578.0
2018-03-08 13:40:00,29.2,29.25,29.2,29.23,303204.0,25.9556,26.0001,25.9556,25.9823,303204.0
2018-03-08 13:50:00,29.23,29.28,29.23,29.27,257106.0,25.9823,26.0267,25.9823,26.0178,257106.0
2018-03-08 14:00:00,29.27,29.28,29.21,29.21,274326.0,26.0178,26.0267,25.9645,25.9645,274326.0
2018-03-08 14:10:00,29.22,29.24,29.21,29.23,284067.0,25.9734,25.9912,25.9645,25.9823,284067.0
2018-03-08 14:20:00,29.23,29.25,29.2,29.23,229431.0,25.9823,26.0001,25.9556,25.9823,229431.0
2018-03-08 14:30:00,29.22,29.26,29.18,29.25,300879.0,25.9734,26.009,25.9378,26.0001,300879.0
2018-03-08 14:40:00,29.25,29.27,29.23,29.26,356154.0,26.0001,26.0178,25.9823,26.009,356154.0
2018-03-08 14:50:00,29.26,29.27,29.22,29.23,363012.0,26.009,26.0178,25.9734,25.9823,363012.0
2018-03-08 15:00:00,29.23,29.25,29.22,29.22,381636.0,25.9823,26.0001,25.9734,25.9734,381636.0
2018-03-08 15:10:00,29.22,29.23,29.19,29.19,507936.0,25.9734,25.9823,25.9467,25.9467,507936.0
2018-03-08 15:20:00,29.19,29.21,29.17,29.21,589149.0,25.9467,25.9645,25.929,25.9645,589149.0
2018-03-08 15:30:00,29.21,29.25,29.18,29.23,820833.0,25.9645,26.0001,25.9378,25.9823,820833.0
2018-03-08 15:40:00,29.23,29.26,29.21,29.23,1396494.0,25.9823,26.009,25.9645,25.9823,1396494.0
2018-03-08 15:50:00,29.23,29.31,29.23,29.3,1677843.0,25.9823,26.0534,25.9823,26.0445,1677843.0
2018-03-09 09:30:00,29.41,29.55,29.35,29.38,1176969.0,26.1423,26.2667,26.089,26.1156,1176969.0
2018-03-09 09:40:00,29.38,29.47,29.37,29.41,609435.0,26.1156,26.1956,26.1067,26.1423,609435.0
2018-03-09 09:50:00,29.42,29.46,29.35,29.38,561537.0,26.1512,26.1867,26.089,26.1156,561537.0
2018-03-09 10:00:00,29.38,29.4,29.27,29.32,667692.0,26.1156,26.1334,26.0178,26.0623,667692.0
2018-03-09 10:10:00,29.32,29.34,29.27,29.3,511320.0,26.0623,26.0801,26.0178,26.0445,511320.0
2018-03-09 10:20:00,29.3,29.32,29.24,29.27,624042.0,26.0445,26.0623,25.9912,26.0178,624042.0
2018-03-09 10:30:00,29.27,29.32,29.27,29.27,607272.0,26.0178,26.0623,26.0178,26.0178,607272.0
2018-03-09 10:40:00,29.28,29.29,29.25,29.28,709416.0,26.0267,26.0356,26.0001,26.0267,709416.0
2018-03-09 10:50:00,29.28,29.29,29.18,29.19,994989.0,26.0267,26.0356,25.9378,25.9467,994989.0
2018-03-09 11:00:00,29.19,29.25,29.19,29.24,652191.0,25.9467,26.0001,25.9467,25.9912,652191.0
2018-03-09 11:10:00,29.24,29.26,29.21,29.23,502287.0,25.9912,26.009,25.9645,25.9823,502287.0
2018-03-09 11:20:00,29.23,29.3,29.23,29.3,463632.0,25.9823,26.0445,25.9823,26.0445,463632.0
2018-03-09 11:30:00,29.3,29.3,29.24,29.27,412392.0,26.0445,26.0445,25.9912,26.0178,412392.0
2018-03-09 11:40:00,29.27,29.32,29.27,29.3,354231.0,26.0178,26.0623,26.0178,26.0445,354231.0
2018-03-09 11:50:00,29.29,29.35,29.28,29.35,317235.0,26.0356,26.089,26.0267,26.089,317235.0
2018-03-09 12:00:00,29.35,29.37,29.33,29.36,391515.0,26.089,26.1067,26.0712,26.0978,391515.0
2018-03-09 12:10:00,29.36,29.42,29.35,29.4,409740.0,26.0978,26.1512,26.089,26.1334,409740.0
2018-03-09 12:20:00,29.4,29.41,29.37,29.38,312714.0,26.1334,26.1423,26.1067,26.1156,312714.0
2018-03-09 12:30:00,29.38,29.39,29.36,29.37,295101.0,26.1156,26.1245,26.0978,26.1067,295101.0
2018-03-09 12:40:00,29.38,29.4,29.36,29.38,297081.0,26.1156,26.1334,26.0978,26.1156,297081.0
2018-03-09 12:50:00,29.38,29.41,29.37,29.4,355803.0,26.1156,26.1423,26.1067,26.1334,355803.0
2018-03-09 13:00:00,29.4,29.44,29.4,29.43,349536.0,26.1334,26.169,26.1334,26.1601,349536.0
2018-03-09 13:10:00,29.43,29.45,29.42,29.44,276051.0,26.1601,26.1778,26.1512,26.169,276051.0
2018-03-09 13:20:00,29.44,29.47,29.43,29.47,350004.0,26.169,26.1956,26.1601,26.1956,350004.0
2018-03-09 13:30:00,29.47,29.47,29.44,29.45,220116.0,26.1956,26.1956,26.169,26.1778,220116.0
2018-03-09 13:40:00,29.45,29.45,29.4,29.4,291036.0,26.1778,26.1778,26.1334,26.1334,291036.0
2018-03-09 13:50:00,29.4,29.44,29.4,29.42,243060.0,26.1334,26.169,26.1334,26.1512,243060.0
2018-03-09 14:00:00,29.42,29.45,29.42,29.45,223713.0,26.1512,26.1778,26.1512,26.1778,223713.0
2018-03-09 14:10:00,29.45,29.48,29.45,29.45,328074.0,26.1778,26.2045,26.1778,26.1778,328074.0
2018-03-09 14:20:00,29.46,29.46,29.42,29.43,265722.0,26.1867,26.1867,26.1512,26.1601,265722.0
2018-03-09 14:30:00,29.43,29.46,29.43,29.46,245664.0,26.1601,26.1867,26.1601,26.1867,245664.0
2018-03-09 14:40:00,29.46,29.46,29.41,29.43,319665.0,26.1867,26.1867,26.1423,26.1601,319665.0
2018-03-09 14:50:00,29.43,29.44,29.41,29.44,347244.0,26.1601,26.169,26.1423,26.169,347244.0
2018-03-09 15:00:00,29.44,29.45,29.42,29.45,382146.0,26.169,26.1778,26.1512,26.1778,382146.0
2018-03-09 15:10:00,29.44,29.47,29.44,29.45,401424.0,26.169,26.1956,26.169,26.1778,401424.0
2018-03-09 15:20:00,29.45,29.47,29.44,29.46,423030.0,26.1778,26.1956,26.169,26.1867,423030.0
2018-03-09 15:30:00,29.46,29.5,29.46,29.49,723447.0,26.1867,26.2223,26.1867,26.2134,723447.0
2018-03-09 15:40:00,29.49,29.51,29.47,29.47,675648.0,26.2134,26.2312,26.1956,26.1956,675648.0
2018-03-09 15:50:00,29.47,29.57,29.47,29.56,1997067.0,26.1956,26.2845,26.1956,26.2756,1997067.0
2018-03-12 09:30:00,29.57,29.81,29.57,29.76,1618938.0,26.2845,26.4979,26.2845,26.4534,1618938.0
2018-03-12 09:40:00,29.76,29.81,29.73,29.81,822750.0,26.4534,26.4979,26.4267,26.4979,822750.0
2018-03-12 09:50:00,29.81,29.81,29.63,29.63,798153.0,26.4979,26.4979,26.3379,26.3379,798153.0
2018-03-12 10:00:00,29.64,29.67,29.49,29.49,972495.0,26.3467,26.3734,26.2134,26.2134,972495.0
2018-03-12 10:10:00,29.49,29.55,29.45,29.53,941481.0,26.2134,26.2667,26.1778,26.249,941481.0
2018-03-12 10:20:00,29.53,29.55,29.47,29.49,603150.0,26.249,26.2667,26.1956,26.2134,603150.0
2018-03-12 10:30:00,29.49,29.56,29.46,29.55,587517.0,26.2134,26.2756,26.1867,26.2667,587517.0
2018-03-12 10:40:00,29.55,29.56,29.52,29.55,457701.0,26.2667,26.2756,26.2401,26.2667,457701.0
2018-03-12 10:50:00,29.55,29.56,29.47,29.47,539700.0,26.2667,26.2756,26.1956,26.1956,539700.0
2018-03-12 11:00:00,29.47,29.53,29.44,29.45,733605.0,26.1956,26.249,26.169,26.1778,733605.0
2018-03-12 11:10:00,29.45,29.45,29.39,29.44,520236.0,26.1778,26.1778,26.1245,26.169,520236.0
2018-03-12 11:20:00,29.44,29.44,29.38,29.4,373770.0,26.169,26.169,26.1156,26.1334,373770.0
2018-03-12 11:30:00,29.4,29.46,29.39,29.41,370257.0,26.1334,26.1867,26.1245,26.1423,370257.0
2018-03-12 11:40:00,29.41,29.45,29.41,29.42,452892.0,26.1423,26.1778,26.1423,26.1512,452892.0
2018-03-12 11:50:00,29.43,29.49,29.42,29.45,402708.0,26.1601,26.2134,26.1512,26.1778,402708.0
2018-03-12 12:00:00,29.45,29.46,29.4,29.4,401937.0,26.1778,26.1867,26.1334,26.1334,401937.0
2018-03-12 12:10:00,29.4,29.42,29.39,29.39,383982.0,26.1334,26.1512,26.1245,26.1245,383982.0
2018-03-12 12:20:00,29.39,29.41,29.36,29.39,438105.0,26.1245,26.1423,26.0978,26.1245,438105.0
2018-03-12 12:30:00,29.39,29.4,29.35,29.36,350175.0,26.1245,26.1334,26.089,26.0978,350175.0
2018-03-12 12:40:00,29.37,29.38,29.35,29.37,462813.0,26.1067,26.1156,26.089,26.1067,462813.0
2018-03-12 12:50:00,29.37,29.37,29.33,29.36,377961.0,26.1067,26.1067,26.0712,26.0978,377961.0
2018-03-12 13:00:00,29.36,29.42,29.36,29.39,298347.0,26.0978,26.1512,26.0978,26.1245,298347.0
2018-03-12 13:10:00,29.38,29.42,29.37,29.4,321321.0,26.1156,26.1512,26.1067,26.1334,321321.0
2018-03-12 13:20:00,29.4,29.42,29.38,29.38,211260.0,26.1334,26.1512,26.1156,26.1156,211260.0
2018-03-12 13:30:00,29.38,29.4,29.37,29.39,248001.0,26.1156,26.1334,26.1067,26.1245,248001.0
2018-03-12 13:40:00,29.4,29.41,29.39,29.41,182265.0,26.1334,26.1423,26.1245,26.1423,182265.0
2018-03-12 13:50:00,29.41,29.42,29.34,29.34,324711.0,26.1423,26.1512,26.0801,26.0801,324711.0
2018-03-12 14:00:00,29.34,29.37,29.33,29.36,423687.0,26.0801,26.1067,26.0712,26.0978,423687.0
2018-03-12 14:10:00,29.36,29.36,29.3,29.32,340011.0,26.0978,26.0978,26.0445,26.0623,340011.0
2018-03-12 14:20:00,29.32,29.35,29.32,29.33,257928.0,26.0623,26.089,26.0623,26.0712,257928.0
2018-03-12 14:30:00,29.33,29.35,29.32,29.33,271821.0,26.0712,26.089,26.0623,26.0712,271821.0
2018-03-12 14:40:00,29.33,29.34,29.29,29.32,426246.0,26.0712,26.0801,26.0356,26.0623,426246.0
2018-03-12 14:50:00,29.32,29.35,29.32,29.34,263760.0,26.0623,26.089,26.0623,26.0801,263760.0
2018-03-12 15:00:00,29.34,29.4,29.34,29.4,343737.0,26.0801,26.1334,26.0801,26.1334,343737.0
2018-03-12 15:10:00,29.39,29.41,29.39,29.41,341835.0,26.1245,26.1423,26.1245,26.1423,341835.0
2018-03-12 15:20:00,29.4,29.42,29.4,29.41,324834.0,26.1334,26.1512,26.1334,26.1423,324834.0
2018-03-12 15:30:00,29.42,29.45,29.41,29.44,522438.0,26.1512,26.1778,26.1423,26.169,522438.0
2018-03-12 15:40:00,29.43,29.48,29.43,29.47,643371.0,26.1601,26.2045,26.1601,26.1956,643371.0
2018-03-12 15:50:00,29.47,29.47,29.35,29.36,1660200.0,26.1956,26.1956,26.089,26.0978,1660200.0
2018-03-13 09:30:00,29.43,29.61,29.43,29.54,1091778.0,26.1601,26.3201,26.1601,26.2578,1091778.0
2018-03-13 09:40:00,29.54,29.57,29.49,29.55,702558.0,26.2578,26.2845,26.2134,26.2667,702558.0
2018-03-13 09:50:00,29.56,29.63,29.54,29.55,660678.0,26.2756,26.3379,26.2578,26.2667,660678.0
2018-03-13 10:00:00,29.55,29.55,29.51,29.55,379443.0,26.2667,26.2667,26.2312,26.2667,379443.0
2018-03-13 10:10:00,29.55,29.57,29.51,29.56,365592.0,26.2667,26.2845,26.2312,26.2756,365592.0
2018-03-13 10:20:00,29.56,29.6,29.52,29.52,444045.0,26.2756,26.3112,26.2401,26.2401,444045.0
2018-03-13 10:30:00,29.52,29.54,29.48,29.48,465189.0,26.2401,26.2578,26.2045,26.2045,465189.0
2018-03-13 10:40:00,29.49,29.58,29.48,29.58,491343.0,26.2134,26.2934,26.2045,26.2934,491343.0
2018-03-13 10:50:00,29.58,29.6,29.53,29.54,453933.0,26.2934,26.3112,26.249,26.2578,453933.0
2018-03-13 11:00:00,29.54,29.54,29.46,29.47,513759.0,26.2578,26.2578,26.1867,26.1956,513759.0
2018-03-13 11:10:00,29.47,29.51,29.46,29.49,346014.0,26.1956,26.2312,26.1867,26.2134,346014.0
2018-03-13 11:20:00,29.5,29.53,29.45,29.47,377019.0,26.2223,26.249,26.1778,26.1956,377019.0
2018-03-13 11:30:00,29.47,29.49,29.42,29.47,331413.0,26.1956,26.2134,26.1512,26.1956,331413.0
2018-03-13 11:40:00,29.47,29.5,29.47,29.49,396348.0,26.1956,26.2223,26.1956,26.2134,396348.0
2018-03-13 11:50:00,29.49,29.51,29.47,29.47,432894.0,26.2134,26.2312,26.1956,26.1956,432894.0
2018-03-13 12:00:00,29.47,29.48,29.33,29.35,738816.0,26.1956,26.2045,26.0712,26.089,738816.0
2018-03-13 12:10:00,29.34,29.42,29.33,29.4,378159.0,26.0801,26.1512,26.0712,26.1334,378159.0
2018-03-13 12:20:00,29.4,29.41,29.35,29.38,288516.0,26.1334,26.1423,26.089,26.1156,288516.0
2018-03-13 12:30:00,29.38,29.44,29.37,29.41,317118.0,26.1156,26.169,26.1067,26.1423,317118.0
2018-03-13 12:40:00,29.42,29.46,29.41,29.45,276870.0,26.1512,26.1867,26.1423,26.1778,276870.0
2018-03-13 12:50:00,29.45,29.46,29.42,29.42,220332.0,26.1778,26.1867,26.1512,26.1512,220332.0
2018-03-13 13:00:00,29.43,29.47,29.42,29.45,278199.0,26.1601,26.1956,26.1512,26.1778,278199.0
2018-03-13 13:10:00,29.45,29.46,29.42,29.44,238956.0,26.1778,26.1867,26.1512,26.169,238956.0
2018-03-13 13:20:00,29.43,29.44,29.38,29.41,281274.0,26.1601,26.169,26.1156,26.1423,281274.0
2018-03-13 13:30:00,29.41,29.49,29.41,29.48,213951.0,26.1423,26.2134,26.1423,26.2045,213951.0
2018-03-13 13:40:00,29.48,29.49,29.4,29.42,400689.0,26.2045,26.2134,26.1334,26.1512,400689.0
2018-03-13 13:50:00,29.42,29.44,29.38,29.39,237348.0,26.1512,26.169,26.1156,26.1245,237348.0
2018-03-13 14:00:00,29.39,29.43,29.37,29.41,275712.0,26.1245,26.1601,26.1067,26.1423,275712.0
2018-03-13 14:10:00,29.41,29.42,29.36,29.41,307710.0,26.1423,26.1512,26.0978,26.1423,307710.0
2018-03-13 14:20:00,29.41,29.42,29.38,29.41,285198.0,26.1423,26.1512,26.1156,26.1423,285198.0
2018-03-13 14:30:00,29.41,29.5,29.41,29.48,559296.0,26.1423,26.2223,26.1423,26.2045,559296.0
2018-03-13 14:40:00,29.48,29.49,29.43,29.44,358254.0,26.2045,26.2134,26.1601,26.169,358254.0
2018-03-13 14:50:00,29.44,29.45,29.41,29.41,352089.0,26.169,26.1778,26.1423,26.1423,352089.0
2018-03-13 15:00:00,29.42,29.44,29.36,29.38,353784.0,26.1512,26.169,26.0978,26.1156,353784.0
2018-03-13 15:10:00,29.38,29.39,29.35,29.37,459519.0,26.1156,26.1245,26.089,26.1067,459519.0
2018-03-13 15:20:00,29.37,29.42,29.35,29.41,466215.0,26.1067,26.1512,26.089,26.1423,466215.0
2018-03-13 15:30:00,29.41,29.43,29.36,29.38,669807.0,26.1423,26.1601,26.0978,26.1156,669807.0
2018-03-13 15:40:00,29.37,29.38,29.35,29.35,716073.0,26.1067,26.1156,26.089,26.089,716073.0
2018-03-13 15:50:00,29.35,29.46,29.35,29.43,1634109.0,26.089,26.1867,26.089,26.1601,1634109.0
2018-03-14 09:30:00,29.5,29.66,29.48,29.59,2630292.0,26.2223,26.3645,26.2045,26.3023,2630292.0
2018-03-14 09:40:00,29.59,29.59,29.44,29.45,1202352.0,26.3023,26.3023,26.169,26.1778,1202352.0
2018-03-14 09:50:00,29.45,29.52,29.41,29.49,831387.0,26.1778,26.2401,26.1423,26.2134,831387.0
2018-03-14 10:00:00,29.49,29.49,29.38,29.4,951303.0,26.2134,26.2134,26.1156,26.1334,951303.0
2018-03-14 10:10:00,29.4,29.4,29.28,29.3,885300.0,26.1334,26.1334,26.0267,26.0445,885300.0
2018-03-14 10:20:00,29.3,29.38,29.3,29.35,728727.0,26.0445,26.1156,26.0445,26.089,728727.0
2018-03-14 10:30:00,29.35,29.39,29.3,29.38,935379.0,26.089,26.1245,26.0445,26.1156,935379.0
2018-03-14 10:40:00,29.39,29.39,29.33,29.34,595377.0,26.1245,26.1245,26.0712,26.0801,595377.0
2018-03-14 10:50:00,29.34,29.37,29.31,29.35,461496.0,26.0801,26.1067,26.0534,26.089,461496.0
2018-03-14 11:00:00,29.35,29.38,29.31,29.35,513435.0,26.089,26.1156,26.0534,26.089,513435.0
2018-03-14 11:10:00,29.35,29.38,29.32,29.38,408960.0,26.089,26.1156,26.0623,26.1156,408960.0
2018-03-14 11:20:00,29.38,29.41,29.35,29.38,513591.0,26.1156,26.1423,26.089,26.1156,513591.0
2018-03-14 11:30:00,29.38,29.39,29.25,29.26,774237.0,26.1156,26.1245,26.0001,26.009,774237.0
2018-03-14 11:40:00,29.26,29.28,29.21,29.21,704478.0,26.009,26.0267,25.9645,25.9645,704478.0
2018-03-14 11:50:00,29.21,29.27,29.19,29.24,627480.0,25.9645,26.0178,25.9467,25.9912,627480.0
2018-03-14 12:00:00,29.24,29.27,29.2,29.21,423237.0,25.9912,26.0178,25.9556,25.9645,423237.0
2018-03-14 12:10:00,29.21,29.25,29.19,29.24,504378.0,25.9645,26.0001,25.9467,25.9912,504378.0
2018-03-14 12:20:00,29.24,29.24,29.17,29.21,485982.0,25.9912,25.9912,25.929,25.9645,485982.0
2018-03-14 12:30:00,29.21,29.24,29.2,29.23,309717.0,25.9645,25.9912,25.9556,25.9823,309717.0
2018-03-14 12:40:00,29.23,29.27,29.22,29.23,482979.0,25.9823,26.0178,25.9734,25.9823,482979.0
2018-03-14 12:50:00,29.23,29.25,29.22,29.24,359856.0,25.9823,26.0001,25.9734,25.9912,359856.0
2018-03-14 13:00:00,29.25,29.3,29.23,29.28,456006.0,26.0001,26.0445,25.9823,26.0267,456006.0
2018-03-14 13:10:00,29.28,29.28,29.2,29.22,524253.0,26.0267,26.0267,25.9556,25.9734,524253.0
2018-03-14 13:20:00,29.22,29.26,29.21,29.23,337179.0,25.9734,26.009,25.9645,25.9823,337179.0
2018-03-14 13:30:00,29.23,29.3,29.23,29.3,511896.0,25.9823,26.0445,25.9823,26.0445,511896.0
2018-03-14 13:40:00,29.3,29.33,29.28,29.31,398490.0,26.0445,26.0712,26.0267,26.0534,398490.0
2018-03-14 13:50:00,29.31,29.38,29.31,29.35,467001.0,26.0534,26.1156,26.0534,26.089,467001.0
2018-03-14 14:00:00,29.35,29.37,29.32,29.35,486519.0,26.089,26.1067,26.0623,26.089,486519.0
2018-03-14 14:10:00,29.35,29.35,29.27,29.27,378864.0,26.089,26.089,26.0178,26.0178,378864.0
2018-03-14 14:20:00,29.27,29.3,29.25,29.3,380691.0,26.0178,26.0445,26.0001,26.0445,380691.0
2018-03-14 14:30:00,29.3,29.34,29.23,29.25,490944.0,26.0445,26.0801,25.9823,26.0001,490944.0
2018-03-14 14:40:00,29.25,29.25,29.17,29.22,616710.0,26.0001,26.0001,25.929,25.9734,616710.0
2018-03-14 14:50:00,29.22,29.3,29.21,29.29,585459.0,25.9734,26.0445,25.9645,26.0356,585459.0
2018-03-14 15:00:00,29.3,29.3,29.26,29.27,477846.0,26.0445,26.0445,26.009,26.0178,477846.0
2018-03-14 15:10:00,29.27,29.3,29.21,29.27,563001.0,26.0178,26.0445,25.9645,26.0178,563001.0
2018-03-14 15:20:00,29.26,29.28,29.22,29.22,517530.0,26.009,26.0267,25.9734,25.9734,517530.0
2018-03-14 15:30:00,29.22,29.25,29.18,29.19,813765.0,25.9734,26.0001,25.9378,25.9467,813765.0
2018-03-14 15:40:00,29.19,29.24,29.17,29.23,1130181.0,25.9467,25.9912,25.929,25.9823,1130181.0
2018-03-14 15:50:00,29.23,29.27,29.21,29.23,1941900.0,25.9823,26.0178,25.9645,25.9823,1941900.0
2018-03-15 09:30:00,29.23,29.36,29.2,29.33,1477971.0,25.9823,26.0978,25.9556,26.0712,1477971.0
2018-03-15 09:40:00,29.32,29.41,29.28,29.34,764880.0,26.0623,26.1423,26.0267,26.0801,764880.0
2018-03-15 09:50:00,29.35,29.4,29.34,29.36,504876.0,26.089,26.1334,26.0801,26.0978,504876.0
2018-03-15 10:00:00,29.36,29.4,29.33,29.37,394164.0,26.0978,26.1334,26.0712,26.1067,394164.0
2018-03-15 10:10:00,29.38,29.42,29.36,29.4,551883.0,26.1156,26.1512,26.0978,26.1334,551883.0
2018-03-15 10:20:00,29.4,29.44,29.38,29.43,454575.0,26.1334,26.169,26.1156,26.1601,454575.0
2018-03-15 10:30:00,29.43,29.45,29.43,29.45,514116.0,26.1601,26.1778,26.1601,26.1778,514116.0
2018-03-15 10:40:00,29.45,29.48,29.45,29.46,501246.0,26.1778,26.2045,26.1778,26.1867,501246.0
2018-03-15 10:50:00,29.46,29.49,29.44,29.45,572418.0,26.1867,26.2134,26.169,26.1778,572418.0
2018-03-15 11:00:00,29.45,29.51,29.44,29.45,652965.0,26.1778,26.2312,26.169,26.1778,652965.0
2018-03-15 11:10:00,29.45,29.55,29.41,29.54,510432.0,26.1778,26.2667,26.1423,26.2578,510432.0
2018-03-15 11:20:00,29.54,29.6,29.53,29.55,514617.0,26.2578,26.3112,26.249,26.2667,514617.0
2018-03-15 11:30:00,29.55,29.58,29.53,29.56,294660.0,26.2667,26.2934,26.249,26.2756,294660.0
2018-03-15 11:40:00,29.56,29.59,29.55,29.57,355836.0,26.2756,26.3023,26.2667,26.2845,355836.0
2018-03-15 11:50:00,29.57,29.57,29.49,29.49,482112.0,26.2845,26.2845,26.2134,26.2134,482112.0
2018-03-15 12:00:00,29.5,29.52,29.48,29.49,773802.0,26.2223,26.2401,26.2045,26.2134,773802.0
2018-03-15 12:10:00,29.49,29.5,29.47,29.49,385113.0,26.2134,26.2223,26.1956,26.2134,385113.0
2018-03-15 12:20:00,29.49,29.53,29.49,29.51,401493.0,26.2134,26.249,26.2134,26.2312,401493.0
2018-03-15 12:30:00,29.52,29.52,29.48,29.48,370551.0,26.2401,26.2401,26.2045,26.2045,370551.0
2018-03-15 12:40:00,29.48,29.5,29.47,29.5,301233.0,26.2045,26.2223,26.1956,26.2223,301233.0
2018-03-15 12:50:00,29.5,29.52,29.5,29.51,264477.0,26.2223,26.2401,26.2223,26.2312,264477.0
2018-03-15 13:00:00,29.5,29.56,29.5,29.55,343443.0,26.2223,26.2756,26.2223,26.2667,343443.0
2018-03-15 13:10:00,29.55,29.56,29.49,29.51,298926.0,26.2667,26.2756,26.2134,26.2312,298926.0
2018-03-15 13:20:00,29.51,29.52,29.49,29.5,393207.0,26.2312,26.2401,26.2134,26.2223,393207.0
2018-03-15 13:30:00,29.5,29.52,29.49,29.49,248034.0,26.2223,26.2401,26.2134,26.2134,248034.0
2018-03-15 13:40:00,29.49,29.5,29.48,29.5,485316.0,26.2134,26.2223,26.2045,26.2223,485316.0
2018-03-15 13:50:00,29.5,29.51,29.04,29.08,6685479.0,26.2223,26.2312,25.8134,25.849,6685479.0
2018-03-15 14:00:00,29.08,29.11,28.63,29.02,8758731.0,25.849,25.8756,25.449,25.7956,8758731.0
2018-03-15 14:10:00,29.02,29.13,28.93,29.04,3072573.0,25.7956,25.8934,25.7156,25.8134,3072573.0
2018-03-15 14:20:00,29.04,29.11,28.97,29.0,1455981.0,25.8134,25.8756,25.7512,25.7778,1455981.0
2018-03-15 14:30:00,29.0,29.13,28.97,29.09,1081050.0,25.7778,25.8934,25.7512,25.8578,1081050.0
2018-03-15 14:40:00,29.1,29.11,29.03,29.04,801198.0,25.8667,25.8756,25.8045,25.8134,801198.0
2018-03-15 14:50:00,29.04,29.1,29.0,29.08,712587.0,25.8134,25.8667,25.7778,25.849,712587.0
2018-03-15 15:00:00,29.09,29.11,29.06,29.1,571725.0,25.8578,25.8756,25.8312,25.8667,571725.0
2018-03-15 15:10:00,29.1,29.11,29.03,29.03,863916.0,25.8667,25.8756,25.8045,25.8045,863916.0
2018-03-15 15:20:00,29.04,29.23,29.03,29.19,1319379.0,25.8134,25.9823,25.8045,25.9467,1319379.0
2018-03-15 15:30:00,29.19,29.19,29.15,29.15,775125.0,25.9467,25.9467,25.9112,25.9112,775125.0
2018-03-15 15:40:00,29.15,29.2,29.12,29.19,968832.0,25.9112,25.9556,25.8845,25.9467,968832.0
2018-03-15 15:50:00,29.19,29.22,29.15,29.17,1595094.0,25.9467,25.9734,25.9112,25.929,1595094.0
2018-03-16 09:30:00,29.24,29.33,29.17,29.31,6306720.0,25.9912,26.0712,25.929,26.0534,6306720.0
2018-03-16 09:40:00,29.32,29.38,29.23,29.37,618597.0,26.0623,26.1156,25.9823,26.1067,618597.0
2018-03-16 09:50:00,29.37,29.37,29.3,29.3,794025.0,26.1067,26.1067,26.0445,26.0445,794025.0
2018-03-16 10:00:00,29.3,29.41,29.29,29.4,726321.0,26.0445,26.1423,26.0356,26.1334,726321.0
2018-03-16 10:10:00,29.4,29.47,29.4,29.46,677193.0,26.1334,26.1956,26.1334,26.1867,677193.0
2018-03-16 10:20:00,29.46,29.52,29.44,29.46,1029747.0,26.1867,26.2401,26.169,26.1867,1029747.0
2018-03-16 10:30:00,29.46,29.56,29.45,29.55,596892.0,26.1867,26.2756,26.1778,26.2667,596892.0
2018-03-16 10:40:00,29.55,29.56,29.52,29.55,563994.0,26.2667,26.2756,26.2401,26.2667,563994.0
2018-03-16 10:50:00,29.55,29.63,29.54,29.6,821937.0,26.2667,26.3379,26.2578,26.3112,821937.0
2018-03-16 11:00:00,29.6,29.63,29.57,29.58,645711.0,26.3112,26.3379,26.2845,26.2934,645711.0
2018-03-16 11:10:00,29.59,29.61,29.59,29.61,777639.0,26.3023,26.3201,26.3023,26.3201,777639.0
2018-03-16 11:20:00,29.61,29.65,29.61,29.61,955899.0,26.3201,26.3556,26.3201,26.3201,955899.0
2018-03-16 11:30:00,29.61,29.68,29.61,29.67,775098.0,26.3201,26.3823,26.3201,26.3734,775098.0
2018-03-16 11:40:00,29.67,29.69,29.66,29.67,770679.0,26.3734,26.3912,26.3645,26.3734,770679.0
2018-03-16 11:50:00,29.66,29.7,29.66,29.67,809625.0,26.3645,26.4001,26.3645,26.3734,809625.0
2018-03-16 12:00:00,29.67,29.68,29.67,29.67,645072.0,26.3734,26.3823,26.3734,26.3734,645072.0
2018-03-16 12:10:00,29.67,29.68,29.62,29.65,737367.0,26.3734,26.3823,26.329,26.3556,737367.0
2018-03-16 12:20:00,29.65,29.69,29.62,29.67,614748.0,26.3556,26.3912,26.329,26.3734,614748.0
2018-03-16 12:30:00,29.67,29.75,29.67,29.75,666528.0,26.3734,26.4445,26.3734,26.4445,666528.0
2018-03-16 12:40:00,29.74,29.83,29.72,29.82,787074.0,26.4356,26.5156,26.4179,26.5067,787074.0
2018-03-16 12:50:00,29.82,29.84,29.76,29.79,990084.0,26.5067,26.5245,26.4534,26.4801,990084.0
2018-03-16 13:00:00,29.79,29.82,29.78,29.8,561816.0,26.4801,26.5067,26.4712,26.489,561816.0
2018-03-16 13:10:00,29.8,29.8,29.78,29.78,748812.0,26.489,26.489,26.4712,26.4712,748812.0
2018-03-16 13:20:00,29.78,29.78,29.74,29.77,930753.0,26.4712,26.4712,26.4356,26.4623,930753.0
2018-03-16 13:30:00,29.77,29.82,29.75,29.82,566931.0,26.4623,26.5067,26.4445,26.5067,566931.0
2018-03-16 13:40:00,29.82,29.83,29.77,29.79,616245.0,26.5067,26.5156,26.4623,26.4801,616245.0
2018-03-16 13:50:00,29.79,29.85,29.79,29.85,898374.0,26.4801,26.5334,26.4801,26.5334,898374.0
2018-03-16 14:00:00,29.85,29.87,29.84,29.87,947421.0,26.5334,26.5512,26.5245,26.5512,947421.0
2018-03-16 14:10:00,29.87,29.87,29.78,29.84,1033668.0,26.5512,26.5512,26.4712,26.5245,1033668.0
2018-03-16 14:20:00,29.84,29.89,29.81,29.89,679818.0,26.5245,26.569,26.4979,26.569,679818.0
2018-03-16 14:30:00,29.89,29.94,29.89,29.93,1232415.0,26.569,26.6134,26.569,26.6045,1232415.0
2018-03-16 14:40:00,29.92,29.96,29.92,29.95,1080984.0,26.5956,26.6312,26.5956,26.6223,1080984.0
2018-03-16 14:50:00,29.95,29.98,29.94,29.98,1192146.0,26.6223,26.649,26.6134,26.649,1192146.0
2018-03-16 15:00:00,29.98,30.0,29.97,29.99,1614915.0,26.649,26.6667,26.6401,26.6579,1614915.0
2018-03-16 15:10:00,29.99,30.03,29.9,29.91,1776426.0,26.6579,26.6934,26.5779,26.5867,1776426.0
2018-03-16 15:20:00,29.91,29.93,29.88,29.92,969006.0,26.5867,26.6045,26.5601,26.5956,969006.0
2018-03-16 15:30:00,29.92,29.99,29.9,29.91,1312503.0,26.5956,26.6579,26.5779,26.5867,1312503.0
2018-03-16 15:40:00,29.91,29.97,29.9,29.93,1610652.0,26.5867,26.6401,26.5779,26.6045,1610652.0
2018-03-16 15:50:00,29.93,29.95,29.85,29.85,5672061.0,26.6045,26.6223,26.5334,26.5334,5672061.0
2018-03-19 09:30:00,29.64,29.69,29.5,29.52,1282749.0,26.3467,26.3912,26.2223,26.2401,1282749.0
2018-03-19 09:40:00,29.51,29.54,29.45,29.49,1165743.0,26.2312,26.2578,26.1778,26.2134,1165743.0
2018-03-19 09:50:00,29.49,29.51,29.46,29.51,532152.0,26.2134,26.2312,26.1867,26.2312,532152.0
2018-03-19 10:00:00,29.5,29.5,29.34,29.38,1003530.0,26.2223,26.2223,26.0801,26.1156,1003530.0
2018-03-19 10:10:00,29.38,29.39,29.33,29.37,813417.0,26.1156,26.1245,26.0712,26.1067,813417.0
2018-03-19 10:20:00,29.37,29.37,29.29,29.33,813315.0,26.1067,26.1067,26.0356,26.0712,813315.0
2018-03-19 10:30:00,29.33,29.44,29.33,29.36,595224.0,26.0712,26.169,26.0712,26.0978,595224.0
2018-03-19 10:40:00,29.36,29.39,29.34,29.39,465111.0,26.0978,26.1245,26.0801,26.1245,465111.0
2018-03-19 10:50:00,29.39,29.42,29.36,29.41,508101.0,26.1245,26.1512,26.0978,26.1423,508101.0
2018-03-19 11:00:00,29.41,29.45,29.38,29.42,460737.0,26.1423,26.1778,26.1156,26.1512,460737.0
2018-03-19 11:10:00,29.42,29.42,29.35,29.36,390588.0,26.1512,26.1512,26.089,26.0978,390588.0
2018-03-19 11:20:00,29.36,29.37,29.33,29.34,534696.0,26.0978,26.1067,26.0712,26.0801,534696.0
2018-03-19 11:30:00,29.34,29.34,29.28,29.29,569055.0,26.0801,26.0801,26.0267,26.0356,569055.0
2018-03-19 11:40:00,29.29,29.29,29.22,29.24,535305.0,26.0356,26.0356,25.9734,25.9912,535305.0
2018-03-19 11:50:00,29.24,29.25,29.14,29.17,636666.0,25.9912,26.0001,25.9023,25.929,636666.0
2018-03-19 12:00:00,29.17,29.22,29.14,29.2,706833.0,25.929,25.9734,25.9023,25.9556,706833.0
2018-03-19 12:10:00,29.2,29.2,29.15,29.17,382974.0,25.9556,25.9556,25.9112,25.929,382974.0
2018-03-19 12:20:00,29.17,29.25,29.16,29.25,427416.0,25.929,26.0001,25.9201,26.0001,427416.0
2018-03-19 12:30:00,29.26,29.26,29.18,29.21,333525.0,26.009,26.009,25.9378,25.9645,333525.0
2018-03-19 12:40:00,29.21,29.21,29.15,29.18,330654.0,25.9645,25.9645,25.9112,25.9378,330654.0
2018-03-19 12:50:00,29.18,29.25,29.17,29.23,376584.0,25.9378,26.0001,25.929,25.9823,376584.0
2018-03-19 13:00:00,29.23,29.23,29.08,29.1,458529.0,25.9823,25.9823,25.849,25.8667,458529.0
2018-03-19 13:10:00,29.09,29.17,29.05,29.16,715899.0,25.8578,25.929,25.8223,25.9201,715899.0
2018-03-19 13:20:00,29.16,29.18,29.06,29.11,637005.0,25.9201,25.9378,25.8312,25.8756,637005.0
2018-03-19 13:30:00,29.1,29.12,29.06,29.1,358974.0,25.8667,25.8845,25.8312,25.8667,358974.0
2018-03-19 13:40:00,29.1,29.14,29.08,29.11,313818.0,25.8667,25.9023,25.849,25.8756,313818.0
2018-03-19 13:50:00,29.12,29.16,29.1,29.16,306252.0,25.8845,25.9201,25.8667,25.9201,306252.0
2018-03-19 14:00:00,29.15,29.18,29.14,29.15,412068.0,25.9112,25.9378,25.9023,25.9112,412068.0
2018-03-19 14:10:00,29.14,29.15,29.1,29.1,319794.0,25.9023,25.9112,25.8667,25.8667,319794.0
2018-03-19 14:20:00,29.1,29.12,29.07,29.11,335778.0,25.8667,25.8845,25.8401,25.8756,335778.0
2018-03-19 14:30:00,29.11,29.11,29.05,29.06,475584.0,25.8756,25.8756,25.8223,25.8312,475584.0
2018-03-19 14:40:00,29.06,29.14,29.03,29.1,398349.0,25.8312,25.9023,25.8045,25.8667,398349.0
2018-03-19 14:50:00,29.1,29.15,29.08,29.11,340647.0,25.8667,25.9112,25.849,25.8756,340647.0
2018-03-19 15:00:00,29.11,29.12,29.06,29.08,441936.0,25.8756,25.8845,25.8312,25.849,441936.0
2018-03-19 15:10:00,29.09,29.16,29.07,29.15,381381.0,25.8578,25.9201,25.8401,25.9112,381381.0
2018-03-19 15:20:00,29.15,29.17,29.1,29.11,464838.0,25.9112,25.929,25.8667,25.8756,464838.0
2018-03-19 15:30:00,29.1,29.11,29.03,29.08,1287171.0,25.8667,25.8756,25.8045,25.849,1287171.0
2018-03-19 15:40:00,29.08,29.12,29.05,29.11,1166676.0,25.849,25.8845,25.8223,25.8756,1166676.0
2018-03-19 15:50:00,29.11,29.2,29.1,29.15,1758651.0,25.8756,25.9556,25.8667,25.9112,1758651.0
2018-03-20 09:30:00,29.29,29.38,29.21,29.22,1576359.0,26.0356,26.1156,25.9645,25.9734,1576359.0
2018-03-20 09:40:00,29.23,29.25,29.14,29.16,641679.0,25.9823,26.0001,25.9023,25.9201,641679.0
2018-03-20 09:50:00,29.15,29.2,29.12,29.16,350673.0,25.9112,25.9556,25.8845,25.9201,350673.0
2018-03-20 10:00:00,29.15,29.17,29.14,29.16,610599.0,25.9112,25.929,25.9023,25.9201,610599.0
2018-03-20 10:10:00,29.16,29.17,29.15,29.16,628935.0,25.9201,25.929,25.9112,25.9201,628935.0
2018-03-20 10:20:00,29.16,29.29,29.15,29.28,714471.0,25.9201,26.0356,25.9112,26.0267,714471.0
2018-03-20 10:30:00,29.29,29.31,29.22,29.23,607026.0,26.0356,26.0534,25.9734,25.9823,607026.0
2018-03-20 10:40:00,29.23,29.28,29.21,29.26,647916.0,25.9823,26.0267,25.9645,26.009,647916.0
2018-03-20 10:50:00,29.26,29.31,29.24,29.31,484728.0,26.009,26.0534,25.9912,26.0534,484728.0
2018-03-20 11:00:00,29.31,29.33,29.27,29.28,678624.0,26.0534,26.0712,26.0178,26.0267,678624.0
2018-03-20 11:10:00,29.28,29.3,29.26,29.28,497382.0,26.0267,26.0445,26.009,26.0267,497382.0
2018-03-20 11:20:00,29.28,29.31,29.27,29.3,200229.0,26.0267,26.0534,26.0178,26.0445,200229.0
2018-03-20 11:30:00,29.3,29.31,29.28,29.3,429654.0,26.0445,26.0534,26.0267,26.0445,429654.0
2018-03-20 11:40:00,29.3,29.31,29.25,29.25,417459.0,26.0445,26.0534,26.0001,26.0001,417459.0
2018-03-20 11:50:00,29.25,29.27,29.19,29.27,562299.0,26.0001,26.0178,25.9467,26.0178,562299.0
2018-03-20 12:00:00,29.27,29.28,29.17,29.17,319995.0,26.0178,26.0267,25.929,25.929,319995.0
2018-03-20 12:10:00,29.17,29.23,29.16,29.21,268161.0,25.929,25.9823,25.9201,25.9645,268161.0
2018-03-20 12:20:00,29.21,29.24,29.2,29.2,154515.0,25.9645,25.9912,25.9556,25.9556,154515.0
2018-03-20 12:30:00,29.2,29.27,29.2,29.23,266316.0,25.9556,26.0178,25.9556,25.9823,266316.0
2018-03-20 12:40:00,29.23,29.24,29.2,29.21,124539.0,25.9823,25.9912,25.9556,25.9645,124539.0
2018-03-20 12:50:00,29.21,29.23,29.19,29.19,173580.0,25.9645,25.9823,25.9467,25.9467,173580.0
2018-03-20 13:00:00,29.2,29.26,29.2,29.25,140331.0,25.9556,26.009,25.9556,26.0001,140331.0
2018-03-20 13:10:00,29.25,29.26,29.21,29.23,172263.0,26.0001,26.009,25.9645,25.9823,172263.0
2018-03-20 13:20:00,29.23,29.25,29.21,29.23,299571.0,25.9823,26.0001,25.9645,25.9823,299571.0
2018-03-20 13:30:00,29.23,29.26,29.2,29.21,217323.0,25.9823,26.009,25.9556,25.9645,217323.0
2018-03-20 13:40:00,29.21,29.25,29.2,29.25,180894.0,25.9645,26.0001,25.9556,26.0001,180894.0
2018-03-20 13:50:00,29.25,29.26,29.23,29.23,260793.0,26.0001,26.009,25.9823,25.9823,260793.0
2018-03-20 14:00:00,29.23,29.26,29.21,29.23,484512.0,25.9823,26.009,25.9645,25.9823,484512.0
2018-03-20 14:10:00,29.23,29.24,29.22,29.24,324726.0,25.9823,25.9912,25.9734,25.9912,324726.0
2018-03-20 14:20:00,29.24,29.25,29.22,29.24,161439.0,25.9912,26.0001,25.9734,25.9912,161439.0
2018-03-20 14:30:00,29.24,29.27,29.23,29.27,306861.0,25.9912,26.0178,25.9823,26.0178,306861.0
2018-03-20 14:40:00,29.28,29.28,29.25,29.27,320169.0,26.0267,26.0267,26.0001,26.0178,320169.0
2018-03-20 14:50:00,29.27,29.33,29.27,29.32,911889.0,26.0178,26.0712,26.0178,26.0623,911889.0
2018-03-20 15:00:00,29.32,29.37,29.31,29.33,902100.0,26.0623,26.1067,26.0534,26.0712,902100.0
2018-03-20 15:10:00,29.33,29.36,29.3,29.31,733026.0,26.0712,26.0978,26.0445,26.0534,733026.0
2018-03-20 15:20:00,29.31,29.34,29.31,29.33,320184.0,26.0534,26.0801,26.0534,26.0712,320184.0
2018-03-20 15:30:00,29.32,29.37,29.31,29.33,697395.0,26.0623,26.1067,26.0534,26.0712,697395.0
2018-03-20 15:40:00,29.33,29.34,29.31,29.33,620028.0,26.0712,26.0801,26.0534,26.0712,620028.0
2018-03-20 15:50:00,29.33,29.34,29.31,29.32,1367601.0,26.0712,26.0801,26.0534,26.0623,1367601.0
2018-03-21 09:30:00,29.3,29.33,29.23,29.26,838665.0,26.0445,26.0712,25.9823,26.009,838665.0
2018-03-21 09:40:00,29.27,29.31,29.23,29.27,936702.0,26.0178,26.0534,25.9823,26.0178,936702.0
2018-03-21 09:50:00,29.26,29.29,29.24,29.28,413169.0,26.009,26.0356,25.9912,26.0267,413169.0
2018-03-21 10:00:00,29.27,29.38,29.27,29.38,481245.0,26.0178,26.1156,26.0178,26.1156,481245.0
2018-03-21 10:10:00,29.38,29.51,29.37,29.5,1081545.0,26.1156,26.2312,26.1067,26.2223,1081545.0
2018-03-21 10:20:00,29.5,29.5,29.45,29.48,539589.0,26.2223,26.2223,26.1778,26.2045,539589.0
2018-03-21 10:30:00,29.48,29.52,29.46,29.51,712845.0,26.2045,26.2401,26.1867,26.2312,712845.0
2018-03-21 10:40:00,29.51,29.56,29.5,29.54,577137.0,26.2312,26.2756,26.2223,26.2578,577137.0
2018-03-21 10:50:00,29.54,29.58,29.5,29.53,1030455.0,26.2578,26.2934,26.2223,26.249,1030455.0
2018-03-21 11:00:00,29.53,29.56,29.47,29.5,630897.0,26.249,26.2756,26.1956,26.2223,630897.0
2018-03-21 11:10:00,29.5,29.53,29.5,29.51,486255.0,26.2223,26.249,26.2223,26.2312,486255.0
2018-03-21 11:20:00,29.51,29.56,29.48,29.54,586707.0,26.2312,26.2756,26.2045,26.2578,586707.0
2018-03-21 11:30:00,29.55,29.61,29.54,29.61,875121.0,26.2667,26.3201,26.2578,26.3201,875121.0
2018-03-21 11:40:00,29.61,29.68,29.6,29.67,540900.0,26.3201,26.3823,26.3112,26.3734,540900.0
2018-03-21 11:50:00,29.67,29.85,29.65,29.84,1102881.0,26.3734,26.5334,26.3556,26.5245,1102881.0
2018-03-21 12:00:00,29.83,29.83,29.72,29.72,1339680.0,26.5156,26.5156,26.4179,26.4179,1339680.0
2018-03-21 12:10:00,29.72,29.76,29.68,29.72,556308.0,26.4179,26.4534,26.3823,26.4179,556308.0
2018-03-21 12:20:00,29.72,29.77,29.71,29.73,650535.0,26.4179,26.4623,26.409,26.4267,650535.0
2018-03-21 12:30:00,29.72,29.73,29.66,29.68,389928.0,26.4179,26.4267,26.3645,26.3823,389928.0
2018-03-21 12:40:00,29.68,29.7,29.65,29.69,542772.0,26.3823,26.4001,26.3556,26.3912,542772.0
2018-03-21 12:50:00,29.69,29.74,29.68,29.69,646230.0,26.3912,26.4356,26.3823,26.3912,646230.0
2018-03-21 13:00:00,29.69,29.71,29.66,29.67,617919.0,26.3912,26.409,26.3645,26.3734,617919.0
2018-03-21 13:10:00,29.66,29.69,29.63,29.65,409002.0,26.3645,26.3912,26.3379,26.3556,409002.0
2018-03-21 13:20:00,29.65,29.68,29.64,29.65,338730.0,26.3556,26.3823,26.3467,26.3556,338730.0
2018-03-21 13:30:00,29.65,29.69,29.65,29.68,421296.0,26.3556,26.3912,26.3556,26.3823,421296.0
2018-03-21 13:40:00,29.68,29.72,29.66,29.7,656364.0,26.3823,26.4179,26.3645,26.4001,656364.0
2018-03-21 13:50:00,29.7,29.79,29.69,29.77,668691.0,26.4001,26.4801,26.3912,26.4623,668691.0
2018-03-21 14:00:00,29.77,29.89,29.66,29.72,1587387.0,26.4623,26.569,26.3645,26.4179,1587387.0
2018-03-21 14:10:00,29.72,29.75,29.67,29.71,428217.0,26.4179,26.4445,26.3734,26.409,428217.0
2018-03-21 14:20:00,29.72,29.72,29.54,29.55,661866.0,26.4179,26.4179,26.2578,26.2667,661866.0
2018-03-21 14:30:00,29.55,29.58,29.48,29.49,577035.0,26.2667,26.2934,26.2045,26.2134,577035.0
2018-03-21 14:40:00,29.49,29.55,29.44,29.45,930582.0,26.2134,26.2667,26.169,26.1778,930582.0
2018-03-21 14:50:00,29.44,29.5,29.41,29.46,1048665.0,26.169,26.2223,26.1423,26.1867,1048665.0
2018-03-21 15:00:00,29.46,29.57,29.45,29.54,434304.0,26.1867,26.2845,26.1778,26.2578,434304.0
2018-03-21 15:10:00,29.55,29.61,29.51,29.54,471618.0,26.2667,26.3201,26.2312,26.2578,471618.0
2018-03-21 15:20:00,29.53,29.56,29.46,29.47,434583.0,26.249,26.2756,26.1867,26.1956,434583.0
2018-03-21 15:30:00,29.47,29.55,29.45,29.53,475860.0,26.1956,26.2667,26.1778,26.249,475860.0
2018-03-21 15:40:00,29.53,29.53,29.47,29.49,756858.0,26.249,26.249,26.1956,26.2134,756858.0
2018-03-21 15:50:00,29.49,29.5,29.39,29.4,2249046.0,26.2134,26.2223,26.1245,26.1334,2249046.0
2018-03-22 09:30:00,29.18,29.31,29.1,29.27,994002.0,25.9378,26.0534,25.8667,26.0178,994002.0
2018-03-22 09:40:00,29.28,29.37,29.19,29.34,781971.0,26.0267,26.1067,25.9467,26.0801,781971.0
2018-03-22 09:50:00,29.33,29.38,29.28,29.3,715065.0,26.0712,26.1156,26.0267,26.0445,715065.0
2018-03-22 10:00:00,29.3,29.32,29.24,29.26,446244.0,26.0445,26.0623,25.9912,26.009,446244.0
2018-03-22 10:10:00,29.25,29.3,29.23,29.28,508563.0,26.0001,26.0445,25.9823,26.0267,508563.0
2018-03-22 10:20:00,29.28,29.28,29.21,29.21,389580.0,26.0267,26.0267,25.9645,25.9645,389580.0
2018-03-22 10:30:00,29.21,29.21,29.14,29.16,647067.0,25.9645,25.9645,25.9023,25.9201,647067.0
2018-03-22 10:40:00,29.16,29.16,29.08,29.14,638595.0,25.9201,25.9201,25.849,25.9023,638595.0
2018-03-22 10:50:00,29.14,29.14,29.08,29.12,588318.0,25.9023,25.9023,25.849,25.8845,588318.0
2018-03-22 11:00:00,29.12,29.17,29.1,29.12,353148.0,25.8845,25.929,25.8667,25.8845,353148.0
2018-03-22 11:10:00,29.12,29.15,29.09,29.12,277380.0,25.8845,25.9112,25.8578,25.8845,277380.0
2018-03-22 11:20:00,29.12,29.12,29.05,29.08,285687.0,25.8845,25.8845,25.8223,25.849,285687.0
2018-03-22 11:30:00,29.08,29.12,29.04,29.05,287568.0,25.849,25.8845,25.8134,25.8223,287568.0
2018-03-22 11:40:00,29.05,29.08,29.02,29.06,344184.0,25.8223,25.849,25.7956,25.8312,344184.0
2018-03-22 11:50:00,29.06,29.1,29.02,29.02,335565.0,25.8312,25.8667,25.7956,25.7956,335565.0
2018-03-22 12:00:00,29.03,29.1,29.0,29.08,443016.0,25.8045,25.8667,25.7778,25.849,443016.0
2018-03-22 12:10:00,29.07,29.18,29.04,29.13,467199.0,25.8401,25.9378,25.8134,25.8934,467199.0
2018-03-22 12:20:00,29.13,29.21,29.11,29.21,384243.0,25.8934,25.9645,25.8756,25.9645,384243.0
2018-03-22 12:30:00,29.21,29.26,29.17,29.19,327150.0,25.9645,26.009,25.929,25.9467,327150.0
2018-03-22 12:40:00,29.19,29.21,29.12,29.15,255696.0,25.9467,25.9645,25.8845,25.9112,255696.0
2018-03-22 12:50:00,29.16,29.2,29.11,29.15,523731.0,25.9201,25.9556,25.8756,25.9112,523731.0
2018-03-22 13:00:00,29.15,29.16,29.1,29.16,481530.0,25.9112,25.9201,25.8667,25.9201,481530.0
2018-03-22 13:10:00,29.16,29.24,29.15,29.2,366480.0,25.9201,25.9912,25.9112,25.9556,366480.0
2018-03-22 13:20:00,29.19,29.31,29.16,29.31,502935.0,25.9467,26.0534,25.9201,26.0534,502935.0
2018-03-22 13:30:00,29.3,29.36,29.3,29.32,562842.0,26.0445,26.0978,26.0445,26.0623,562842.0
2018-03-22 13:40:00,29.32,29.36,29.29,29.35,484311.0,26.0623,26.0978,26.0356,26.089,484311.0
2018-03-22 13:50:00,29.35,29.39,29.34,29.37,832698.0,26.089,26.1245,26.0801,26.1067,832698.0
2018-03-22 14:00:00,29.37,29.42,29.35,29.35,1278006.0,26.1067,26.1512,26.089,26.089,1278006.0
2018-03-22 14:10:00,29.35,29.39,29.34,29.34,610458.0,26.089,26.1245,26.0801,26.0801,610458.0
2018-03-22 14:20:00,29.34,29.34,29.24,29.24,448152.0,26.0801,26.0801,25.9912,25.9912,448152.0
2018-03-22 14:30:00,29.24,29.32,29.22,29.32,613806.0,25.9912,26.0623,25.9734,26.0623,613806.0
2018-03-22 14:40:00,29.32,29.34,29.29,29.31,344799.0,26.0623,26.0801,26.0356,26.0534,344799.0
2018-03-22 14:50:00,29.31,29.31,29.23,29.24,343872.0,26.0534,26.0534,25.9823,25.9912,343872.0
2018-03-22 15:00:00,29.24,29.33,29.23,29.28,456246.0,25.9912,26.0712,25.9823,26.0267,456246.0
2018-03-22 15:10:00,29.28,29.28,29.17,29.18,444150.0,26.0267,26.0267,25.929,25.9378,444150.0
2018-03-22 15:20:00,29.18,29.24,29.15,29.17,390999.0,25.9378,25.9912,25.9112,25.929,390999.0
2018-03-22 15:30:00,29.17,29.18,29.12,29.12,854733.0,25.929,25.9378,25.8845,25.8845,854733.0
2018-03-22 15:40:00,29.12,29.12,29.05,29.11,1646583.0,25.8845,25.8845,25.8223,25.8756,1646583.0
2018-03-22 15:50:00,29.12,29.18,29.05,29.05,2489070.0,25.8845,25.9378,25.8223,25.8223,2489070.0
2018-03-23 09:30:00,29.12,29.25,29.07,29.15,747006.0,25.8845,26.0001,25.8401,25.9112,747006.0
2018-03-23 09:40:00,29.14,29.15,29.01,29.02,418818.0,25.9023,25.9112,25.7867,25.7956,418818.0
2018-03-23 09:50:00,29.03,29.06,28.99,29.02,627468.0,25.8045,25.8312,25.769,25.7956,627468.0
2018-03-23 10:00:00,29.02,29.08,29.0,29.04,450426.0,25.7956,25.849,25.7778,25.8134,450426.0
2018-03-23 10:10:00,29.03,29.09,28.98,28.99,694917.0,25.8045,25.8578,25.7601,25.769,694917.0
2018-03-23 10:20:00,29.0,29.02,28.95,28.96,707847.0,25.7778,25.7956,25.7334,25.7423,707847.0
2018-03-23 10:30:00,28.97,28.99,28.95,28.96,395805.0,25.7512,25.769,25.7334,25.7423,395805.0
2018-03-23 10:40:00,28.96,29.02,28.94,28.96,755877.0,25.7423,25.7956,25.7245,25.7423,755877.0
2018-03-23 10:50:00,28.96,28.99,28.91,28.99,466581.0,25.7423,25.769,25.6978,25.769,466581.0
2018-03-23 11:00:00,28.99,29.02,28.95,28.96,297306.0,25.769,25.7956,25.7334,25.7423,297306.0
2018-03-23 11:10:00,28.96,29.01,28.94,28.97,423573.0,25.7423,25.7867,25.7245,25.7512,423573.0
2018-03-23 11:20:00,28.97,29.0,28.93,28.97,405861.0,25.7512,25.7778,25.7156,25.7512,405861.0
2018-03-23 11:30:00,28.96,28.99,28.88,28.91,340056.0,25.7423,25.769,25.6712,25.6978,340056.0
2018-03-23 11:40:00,28.91,28.93,28.82,28.85,624894.0,25.6978,25.7156,25.6178,25.6445,624894.0
2018-03-23 11:50:00,28.85,28.85,28.75,28.77,375300.0,25.6445,25.6445,25.5556,25.5734,375300.0
2018-03-23 12:00:00,28.77,28.89,28.76,28.86,385200.0,25.5734,25.6801,25.5645,25.6534,385200.0
2018-03-23 12:10:00,28.86,28.87,28.79,28.82,337734.0,25.6534,25.6623,25.5912,25.6178,337734.0
2018-03-23 12:20:00,28.82,28.91,28.81,28.88,202437.0,25.6178,25.6978,25.609,25.6712,202437.0
2018-03-23 12:30:00,28.88,28.89,28.83,28.84,344952.0,25.6712,25.6801,25.6267,25.6356,344952.0
2018-03-23 12:40:00,28.84,28.85,28.78,28.84,280254.0,25.6356,25.6445,25.5823,25.6356,280254.0
2018-03-23 12:50:00,28.84,28.88,28.83,28.85,259458.0,25.6356,25.6712,25.6267,25.6445,259458.0
2018-03-23 13:00:00,28.84,28.92,28.82,28.91,303999.0,25.6356,25.7067,25.6178,25.6978,303999.0
2018-03-23 13:10:00,28.91,28.93,28.89,28.92,295632.0,25.6978,25.7156,25.6801,25.7067,295632.0
2018-03-23 13:20:00,28.92,29.01,28.9,28.98,306048.0,25.7067,25.7867,25.689,25.7601,306048.0
2018-03-23 13:30:00,28.97,29.03,28.94,28.95,273840.0,25.7512,25.8045,25.7245,25.7334,273840.0
2018-03-23 13:40:00,28.95,28.99,28.92,28.99,234702.0,25.7334,25.769,25.7067,25.769,234702.0
2018-03-23 13:50:00,28.98,29.07,28.98,29.0,360699.0,25.7601,25.8401,25.7601,25.7778,360699.0
2018-03-23 14:00:00,29.0,29.03,28.96,28.97,209451.0,25.7778,25.8045,25.7423,25.7512,209451.0
2018-03-23 14:10:00,28.97,28.97,28.9,28.91,291042.0,25.7512,25.7512,25.689,25.6978,291042.0
2018-03-23 14:20:00,28.91,28.93,28.85,28.88,374337.0,25.6978,25.7156,25.6445,25.6712,374337.0
2018-03-23 14:30:00,28.88,28.9,28.83,28.84,274215.0,25.6712,25.689,25.6267,25.6356,274215.0
2018-03-23 14:40:00,28.84,28.87,28.77,28.78,350493.0,25.6356,25.6623,25.5734,25.5823,350493.0
2018-03-23 14:50:00,28.78,28.79,28.64,28.65,614955.0,25.5823,25.5912,25.4578,25.4667,614955.0
2018-03-23 15:00:00,28.66,28.68,28.58,28.6,634248.0,25.4756,25.4934,25.4045,25.4223,634248.0
2018-03-23 15:10:00,28.6,28.75,28.58,28.69,586392.0,25.4223,25.5556,25.4045,25.5023,586392.0
2018-03-23 15:20:00,28.69,28.69,28.59,28.63,610509.0,25.5023,25.5023,25.4134,25.449,610509.0
2018-03-23 15:30:00,28.62,28.64,28.56,28.61,853890.0,25.4401,25.4578,25.3867,25.4312,853890.0
2018-03-23 15:40:00,28.61,28.62,28.5,28.52,1544004.0,25.4312,25.4401,25.3334,25.3512,1544004.0
2018-03-23 15:50:00,28.52,28.52,28.43,28.47,2212707.0,25.3512,25.3512,25.2712,25.3067,2212707.0
2018-03-26 09:30:00,28.74,28.89,28.7,28.86,1256232.0,25.5467,25.6801,25.5112,25.6534,1256232.0
2018-03-26 09:40:00,28.86,28.91,28.83,28.88,672252.0,25.6534,25.6978,25.6267,25.6712,672252.0
2018-03-26 09:50:00,28.88,28.96,28.84,28.91,517752.0,25.6712,25.7423,25.6356,25.6978,517752.0
2018-03-26 10:00:00,28.9,28.92,28.83,28.88,398454.0,25.689,25.7067,25.6267,25.6712,398454.0
2018-03-26 10:10:00,28.88,28.93,28.87,28.92,385557.0,25.6712,25.7156,25.6623,25.7067,385557.0
2018-03-26 10:20:00,28.93,28.97,28.91,28.94,405348.0,25.7156,25.7512,25.6978,25.7245,405348.0
2018-03-26 10:30:00,28.94,28.95,28.88,28.95,335838.0,25.7245,25.7334,25.6712,25.7334,335838.0
2018-03-26 10:40:00,28.95,28.98,28.89,28.94,308505.0,25.7334,25.7601,25.6801,25.7245,308505.0
2018-03-26 10:50:00,28.93,28.93,28.81,28.82,487275.0,25.7156,25.7156,25.609,25.6178,487275.0
2018-03-26 11:00:00,28.82,28.83,28.74,28.79,447687.0,25.6178,25.6267,25.5467,25.5912,447687.0
2018-03-26 11:10:00,28.79,28.81,28.72,28.73,350430.0,25.5912,25.609,25.529,25.5378,350430.0
2018-03-26 11:20:00,28.73,28.8,28.71,28.75,300144.0,25.5378,25.6001,25.5201,25.5556,300144.0
2018-03-26 11:30:00,28.75,28.79,28.72,28.76,225975.0,25.5556,25.5912,25.529,25.5645,225975.0
2018-03-26 11:40:00,28.77,28.81,28.77,28.79,184059.0,25.5734,25.609,25.5734,25.5912,184059.0
2018-03-26 11:50:00,28.78,28.82,28.75,28.79,243273.0,25.5823,25.6178,25.5556,25.5912,243273.0
2018-03-26 12:00:00,28.8,28.83,28.76,28.83,338379.0,25.6001,25.6267,25.5645,25.6267,338379.0
2018-03-26 12:10:00,28.83,28.9,28.83,28.89,296823.0,25.6267,25.689,25.6267,25.6801,296823.0
2018-03-26 12:20:00,28.88,28.96,28.88,28.92,368964.0,25.6712,25.7423,25.6712,25.7067,368964.0
2018-03-26 12:30:00,28.91,28.96,28.91,28.93,241176.0,25.6978,25.7423,25.6978,25.7156,241176.0
2018-03-26 12:40:00,28.93,28.95,28.91,28.93,247887.0,25.7156,25.7334,25.6978,25.7156,247887.0
2018-03-26 12:50:00,28.93,28.95,28.89,28.91,166476.0,25.7156,25.7334,25.6801,25.6978,166476.0
2018-03-26 13:00:00,28.91,28.96,28.9,28.93,189351.0,25.6978,25.7423,25.689,25.7156,189351.0
2018-03-26 13:10:00,28.94,29.01,28.92,28.98,354798.0,25.7245,25.7867,25.7067,25.7601,354798.0
2018-03-26 13:20:00,28.98,28.99,28.91,28.91,293886.0,25.7601,25.769,25.6978,25.6978,293886.0
2018-03-26 13:30:00,28.91,28.94,28.86,28.93,276996.0,25.6978,25.7245,25.6534,25.7156,276996.0
2018-03-26 13:40:00,28.94,28.96,28.91,28.95,156255.0,25.7245,25.7423,25.6978,25.7334,156255.0
2018-03-26 13:50:00,28.95,28.98,28.9,28.97,193065.0,25.7334,25.7601,25.689,25.7512,193065.0
2018-03-26 14:00:00,28.98,29.02,28.95,29.02,224739.0,25.7601,25.7956,25.7334,25.7956,224739.0
2018-03-26 14:10:00,29.02,29.07,29.02,29.07,299730.0,25.7956,25.8401,25.7956,25.8401,299730.0
2018-03-26 14:20:00,29.06,29.07,28.99,29.06,326460.0,25.8312,25.8401,25.769,25.8312,326460.0
2018-03-26 14:30:00,29.06,29.09,29.05,29.08,332565.0,25.8312,25.8578,25.8223,25.849,332565.0
2018-03-26 14:40:00,29.08,29.1,29.05,29.06,222402.0,25.849,25.8667,25.8223,25.8312,222402.0
2018-03-26 14:50:00,29.06,29.14,29.06,29.1,232653.0,25.8312,25.9023,25.8312,25.8667,232653.0
2018-03-26 15:00:00,29.1,29.16,29.1,29.16,296667.0,25.8667,25.9201,25.8667,25.9201,296667.0
2018-03-26 15:10:00,29.16,29.16,29.11,29.15,374763.0,25.9201,25.9201,25.8756,25.9112,374763.0
2018-03-26 15:20:00,29.15,29.18,29.14,29.18,344760.0,25.9112,25.9378,25.9023,25.9378,344760.0
2018-03-26 15:30:00,29.18,29.23,29.14,29.15,467805.0,25.9378,25.9823,25.9023,25.9112,467805.0
2018-03-26 15:40:00,29.15,29.21,29.13,29.19,859758.0,25.9112,25.9645,25.8934,25.9467,859758.0
2018-03-26 15:50:00,29.2,29.2,29.13,29.17,1532721.0,25.9556,25.9556,25.8934,25.929,1532721.0
2018-03-27 09:30:00,29.32,29.35,29.24,29.25,1013829.0,26.0623,26.089,25.9912,26.0001,1013829.0
2018-03-27 09:40:00,29.24,29.25,29.08,29.08,412782.0,25.9912,26.0001,25.849,25.849,412782.0
2018-03-27 09:50:00,29.09,29.15,29.08,29.12,244248.0,25.8578,25.9112,25.849,25.8845,244248.0
2018-03-27 10:00:00,29.11,29.12,29.01,29.05,484014.0,25.8756,25.8845,25.7867,25.8223,484014.0
2018-03-27 10:10:00,29.05,29.08,29.0,29.06,295038.0,25.8223,25.849,25.7778,25.8312,295038.0
2018-03-27 10:20:00,29.06,29.07,28.98,29.01,340473.0,25.8312,25.8401,25.7601,25.7867,340473.0
2018-03-27 10:30:00,29.0,29.01,28.93,28.95,319011.0,25.7778,25.7867,25.7156,25.7334,319011.0
2018-03-27 10:40:00,28.95,29.03,28.94,29.02,233361.0,25.7334,25.8045,25.7245,25.7956,233361.0
2018-03-27 10:50:00,29.02,29.09,29.02,29.05,382161.0,25.7956,25.8578,25.7956,25.8223,382161.0
2018-03-27 11:00:00,29.05,29.05,28.97,29.01,327744.0,25.8223,25.8223,25.7512,25.7867,327744.0
2018-03-27 11:10:00,29.01,29.03,28.96,29.01,237732.0,25.7867,25.8045,25.7423,25.7867,237732.0
2018-03-27 11:20:00,29.01,29.03,28.98,29.03,206295.0,25.7867,25.8045,25.7601,25.8045,206295.0
2018-03-27 11:30:00,29.03,29.08,29.03,29.07,290382.0,25.8045,25.849,25.8045,25.8401,290382.0
2018-03-27 11:40:00,29.06,29.13,29.06,29.1,332502.0,25.8312,25.8934,25.8312,25.8667,332502.0
2018-03-27 11:50:00,29.11,29.12,29.06,29.08,262548.0,25.8756,25.8845,25.8312,25.849,262548.0
2018-03-27 12:00:00,29.08,29.09,29.05,29.05,268656.0,25.849,25.8578,25.8223,25.8223,268656.0
2018-03-27 12:10:00,29.05,29.12,29.05,29.12,198981.0,25.8223,25.8845,25.8223,25.8845,198981.0
2018-03-27 12:20:00,29.13,29.13,29.05,29.06,179757.0,25.8934,25.8934,25.8223,25.8312,179757.0
2018-03-27 12:30:00,29.06,29.06,29.0,29.01,248061.0,25.8312,25.8312,25.7778,25.7867,248061.0
2018-03-27 12:40:00,29.01,29.05,29.0,29.03,209907.0,25.7867,25.8223,25.7778,25.8045,209907.0
2018-03-27 12:50:00,29.03,29.03,28.99,29.0,208866.0,25.8045,25.8045,25.769,25.7778,208866.0
2018-03-27 13:00:00,29.0,29.04,29.0,29.03,256095.0,25.7778,25.8134,25.7778,25.8045,256095.0
2018-03-27 13:10:00,29.03,29.06,28.98,29.01,346125.0,25.8045,25.8312,25.7601,25.7867,346125.0
2018-03-27 13:20:00,29.01,29.01,28.96,28.96,201363.0,25.7867,25.7867,25.7423,25.7423,201363.0
2018-03-27 13:30:00,28.95,29.0,28.9,28.94,335577.0,25.7334,25.7778,25.689,25.7245,335577.0
2018-03-27 13:40:00,28.93,28.94,28.87,28.88,305100.0,25.7156,25.7245,25.6623,25.6712,305100.0
2018-03-27 13:50:00,28.87,28.88,28.81,28.88,338721.0,25.6623,25.6712,25.609,25.6712,338721.0
2018-03-27 14:00:00,28.88,28.89,28.83,28.89,300351.0,25.6712,25.6801,25.6267,25.6801,300351.0
2018-03-27 14:10:00,28.89,28.96,28.88,28.95,279435.0,25.6801,25.7423,25.6712,25.7334,279435.0
2018-03-27 14:20:00,28.94,28.95,28.87,28.89,306795.0,25.7245,25.7334,25.6623,25.6801,306795.0
2018-03-27 14:30:00,28.89,28.96,28.88,28.95,265455.0,25.6801,25.7423,25.6712,25.7334,265455.0
2018-03-27 14:40:00,28.95,28.98,28.87,28.89,251223.0,25.7334,25.7601,25.6623,25.6801,251223.0
2018-03-27 14:50:00,28.89,28.91,28.83,28.84,321555.0,25.6801,25.6978,25.6267,25.6356,321555.0
2018-03-27 15:00:00,28.84,28.86,28.65,28.74,564246.0,25.6356,25.6534,25.4667,25.5467,564246.0
2018-03-27 15:10:00,28.74,28.8,28.68,28.74,365442.0,25.5467,25.6001,25.4934,25.5467,365442.0
2018-03-27 15:20:00,28.73,28.73,28.63,28.64,413982.0,25.5378,25.5378,25.449,25.4578,413982.0
2018-03-27 15:30:00,28.64,28.66,28.51,28.65,747897.0,25.4578,25.4756,25.3423,25.4667,747897.0
2018-03-27 15:40:00,28.65,28.65,28.49,28.54,1125381.0,25.4667,25.4667,25.3245,25.369,1125381.0
2018-03-27 15:50:00,28.54,28.7,28.53,28.68,1721022.0,25.369,25.5112,25.3601,25.4934,1721022.0
2018-03-28 09:30:00,28.75,28.97,28.73,28.79,1691598.0,25.5556,25.7512,25.5378,25.5912,1691598.0
2018-03-28 09:40:00,28.79,29.02,28.77,29.01,844089.0,25.5912,25.7956,25.5734,25.7867,844089.0
2018-03-28 09:50:00,29.01,29.15,28.95,29.13,1254801.0,25.7867,25.9112,25.7334,25.8934,1254801.0
2018-03-28 10:00:00,29.14,29.3,29.09,29.28,908451.0,25.9023,26.0445,25.8578,26.0267,908451.0
2018-03-28 10:10:00,29.28,29.28,29.1,29.17,1392681.0,26.0267,26.0267,25.8667,25.929,1392681.0
2018-03-28 10:20:00,29.17,29.23,29.1,29.17,1013808.0,25.929,25.9823,25.8667,25.929,1013808.0
2018-03-28 10:30:00,29.17,29.23,29.14,29.23,680061.0,25.929,25.9823,25.9023,25.9823,680061.0
2018-03-28 10:40:00,29.22,29.26,29.1,29.16,1129938.0,25.9734,26.009,25.8667,25.9201,1129938.0
2018-03-28 10:50:00,29.15,29.26,29.11,29.19,813951.0,25.9112,26.009,25.8756,25.9467,813951.0
2018-03-28 11:00:00,29.19,29.33,29.19,29.31,803484.0,25.9467,26.0712,25.9467,26.0534,803484.0
2018-03-28 11:10:00,29.31,29.34,29.22,29.27,669789.0,26.0534,26.0801,25.9734,26.0178,669789.0
2018-03-28 11:20:00,29.27,29.27,29.16,29.2,501891.0,26.0178,26.0178,25.9201,25.9556,501891.0
2018-03-28 11:30:00,29.2,29.26,29.13,29.18,654876.0,25.9556,26.009,25.8934,25.9378,654876.0
2018-03-28 11:40:00,29.18,29.26,29.17,29.24,367476.0,25.9378,26.009,25.929,25.9912,367476.0
2018-03-28 11:50:00,29.24,29.29,29.23,29.26,456111.0,25.9912,26.0356,25.9823,26.009,456111.0
2018-03-28 12:00:00,29.26,29.29,29.19,29.29,413451.0,26.009,26.0356,25.9467,26.0356,413451.0
2018-03-28 12:10:00,29.29,29.41,29.28,29.38,802416.0,26.0356,26.1423,26.0267,26.1156,802416.0
2018-03-28 12:20:00,29.38,29.41,29.28,29.29,537975.0,26.1156,26.1423,26.0267,26.0356,537975.0
2018-03-28 12:30:00,29.29,29.31,29.24,29.25,618804.0,26.0356,26.0534,25.9912,26.0001,618804.0
2018-03-28 12:40:00,29.26,29.32,29.23,29.23,296526.0,26.009,26.0623,25.9823,25.9823,296526.0
2018-03-28 12:50:00,29.23,29.24,29.16,29.19,407484.0,25.9823,25.9912,25.9201,25.9467,407484.0
2018-03-28 13:00:00,29.19,29.24,29.12,29.24,506103.0,25.9467,25.9912,25.8845,25.9912,506103.0
2018-03-28 13:10:00,29.23,29.23,29.18,29.22,483921.0,25.9823,25.9823,25.9378,25.9734,483921.0
2018-03-28 13:20:00,29.21,29.29,29.21,29.26,567633.0,25.9645,26.0356,25.9645,26.009,567633.0
2018-03-28 13:30:00,29.26,29.28,29.18,29.22,321309.0,26.009,26.0267,25.9378,25.9734,321309.0
2018-03-28 13:40:00,29.21,29.31,29.18,29.29,390333.0,25.9645,26.0534,25.9378,26.0356,390333.0
2018-03-28 13:50:00,29.29,29.29,29.23,29.27,308898.0,26.0356,26.0356,25.9823,26.0178,308898.0
2018-03-28 14:00:00,29.28,29.3,29.19,29.2,486945.0,26.0267,26.0445,25.9467,25.9556,486945.0
2018-03-28 14:10:00,29.2,29.25,29.17,29.22,392205.0,25.9556,26.0001,25.929,25.9734,392205.0
2018-03-28 14:20:00,29.22,29.25,29.16,29.17,420828.0,25.9734,26.0001,25.9201,25.929,420828.0
2018-03-28 14:30:00,29.17,29.24,29.16,29.23,375918.0,25.929,25.9912,25.9201,25.9823,375918.0
2018-03-28 14:40:00,29.25,29.28,29.18,29.22,467226.0,26.0001,26.0267,25.9378,25.9734,467226.0
2018-03-28 14:50:00,29.22,29.25,29.17,29.19,470739.0,25.9734,26.0001,25.929,25.9467,470739.0
2018-03-28 15:00:00,29.19,29.25,29.06,29.06,619365.0,25.9467,26.0001,25.8312,25.8312,619365.0
2018-03-28 15:10:00,29.06,29.2,29.06,29.19,886002.0,25.8312,25.9556,25.8312,25.9467,886002.0
2018-03-28 15:20:00,29.19,29.27,29.14,29.26,889878.0,25.9467,26.0178,25.9023,26.009,889878.0
2018-03-28 15:30:00,29.26,29.33,29.23,29.32,812427.0,26.009,26.0712,25.9823,26.0623,812427.0
2018-03-28 15:40:00,29.32,29.33,29.25,29.3,894336.0,26.0623,26.0712,26.0001,26.0445,894336.0
2018-03-28 15:50:00,29.29,29.31,29.22,29.22,1723812.0,26.0356,26.0534,25.9734,25.9734,1723812.0
2018-03-29 09:30:00,29.3,29.66,29.26,29.61,1268838.0,26.0445,26.3645,26.009,26.3201,1268838.0
2018-03-29 09:40:00,29.61,29.61,29.46,29.47,722376.0,26.3201,26.3201,26.1867,26.1956,722376.0
2018-03-29 09:50:00,29.48,29.55,29.44,29.46,522843.0,26.2045,26.2667,26.169,26.1867,522843.0
2018-03-29 10:00:00,29.46,29.55,29.45,29.51,351633.0,26.1867,26.2667,26.1778,26.2312,351633.0
2018-03-29 10:10:00,29.5,29.51,29.42,29.47,529956.0,26.2223,26.2312,26.1512,26.1956,529956.0
2018-03-29 10:20:00,29.47,29.49,29.4,29.43,500868.0,26.1956,26.2134,26.1334,26.1601,500868.0
2018-03-29 10:30:00,29.43,29.54,29.41,29.53,523941.0,26.1601,26.2578,26.1423,26.249,523941.0
2018-03-29 10:40:00,29.54,29.59,29.52,29.56,436827.0,26.2578,26.3023,26.2401,26.2756,436827.0
2018-03-29 10:50:00,29.56,29.66,29.56,29.66,615450.0,26.2756,26.3645,26.2756,26.3645,615450.0
2018-03-29 11:00:00,29.66,29.74,29.66,29.72,739206.0,26.3645,26.4356,26.3645,26.4179,739206.0
2018-03-29 11:10:00,29.72,29.72,29.63,29.64,467043.0,26.4179,26.4179,26.3379,26.3467,467043.0
2018-03-29 11:20:00,29.65,29.67,29.62,29.64,459300.0,26.3556,26.3734,26.329,26.3467,459300.0
2018-03-29 11:30:00,29.64,29.65,29.59,29.65,492234.0,26.3467,26.3556,26.3023,26.3556,492234.0
2018-03-29 11:40:00,29.65,29.73,29.64,29.72,497043.0,26.3556,26.4267,26.3467,26.4179,497043.0
2018-03-29 11:50:00,29.73,29.75,29.71,29.74,397398.0,26.4267,26.4445,26.409,26.4356,397398.0
2018-03-29 12:00:00,29.74,29.75,29.65,29.65,411252.0,26.4356,26.4445,26.3556,26.3556,411252.0
2018-03-29 12:10:00,29.65,29.65,29.61,29.63,410283.0,26.3556,26.3556,26.3201,26.3379,410283.0
2018-03-29 12:20:00,29.64,29.64,29.57,29.6,416046.0,26.3467,26.3467,26.2845,26.3112,416046.0
2018-03-29 12:30:00,29.6,29.61,29.56,29.59,325224.0,26.3112,26.3201,26.2756,26.3023,325224.0
2018-03-29 12:40:00,29.59,29.6,29.56,29.57,264090.0,26.3023,26.3112,26.2756,26.2845,264090.0
2018-03-29 12:50:00,29.57,29.6,29.57,29.58,238842.0,26.2845,26.3112,26.2845,26.2934,238842.0
2018-03-29 13:00:00,29.58,29.61,29.54,29.56,262422.0,26.2934,26.3201,26.2578,26.2756,262422.0
2018-03-29 13:10:00,29.56,29.59,29.55,29.59,316950.0,26.2756,26.3023,26.2667,26.3023,316950.0
2018-03-29 13:20:00,29.59,29.63,29.58,29.62,278991.0,26.3023,26.3379,26.2934,26.329,278991.0
2018-03-29 13:30:00,29.62,29.65,29.61,29.62,257166.0,26.329,26.3556,26.3201,26.329,257166.0
2018-03-29 13:40:00,29.63,29.7,29.62,29.7,370278.0,26.3379,26.4001,26.329,26.4001,370278.0
2018-03-29 13:50:00,29.69,29.72,29.67,29.68,342339.0,26.3912,26.4179,26.3734,26.3823,342339.0
2018-03-29 14:00:00,29.67,29.71,29.64,29.69,354018.0,26.3734,26.409,26.3467,26.3912,354018.0
2018-03-29 14:10:00,29.7,29.74,29.66,29.69,381150.0,26.4001,26.4356,26.3645,26.3912,381150.0
2018-03-29 14:20:00,29.69,29.7,29.63,29.67,382941.0,26.3912,26.4001,26.3379,26.3734,382941.0
2018-03-29 14:30:00,29.67,29.73,29.67,29.69,379275.0,26.3734,26.4267,26.3734,26.3912,379275.0
2018-03-29 14:40:00,29.69,29.72,29.68,29.72,446349.0,26.3912,26.4179,26.3823,26.4179,446349.0
2018-03-29 14:50:00,29.72,29.73,29.68,29.71,531858.0,26.4179,26.4267,26.3823,26.409,531858.0
2018-03-29 15:00:00,29.71,29.76,29.68,29.76,639882.0,26.409,26.4534,26.3823,26.4534,639882.0
2018-03-29 15:10:00,29.76,29.78,29.72,29.74,869397.0,26.4534,26.4712,26.4179,26.4356,869397.0
2018-03-29 15:20:00,29.74,29.74,29.64,29.68,557490.0,26.4356,26.4356,26.3467,26.3823,557490.0
2018-03-29 15:30:00,29.68,29.68,29.59,29.66,743247.0,26.3823,26.3823,26.3023,26.3645,743247.0
2018-03-29 15:40:00,29.66,29.72,29.61,29.72,1086570.0,26.3645,26.4179,26.3201,26.4179,1086570.0
2018-03-29 15:50:00,29.72,29.74,29.64,29.65,2406207.0,26.4179,26.4356,26.3467,26.3556,2406207.0
2018-04-02 09:30:00,29.33,29.41,29.04,29.07,3090108.0,26.0712,26.1423,25.8134,25.8401,3090108.0
2018-04-02 09:40:00,29.07,29.09,28.88,29.0,2077227.0,25.8401,25.8578,25.6712,25.7778,2077227.0
2018-04-02 09:50:00,29.0,29.03,28.9,28.94,1790748.0,25.7778,25.8045,25.689,25.7245,1790748.0
2018-04-02 10:00:00,28.93,28.95,28.79,28.8,1357554.0,25.7156,25.7334,25.5912,25.6001,1357554.0
2018-04-02 10:10:00,28.8,28.85,28.75,28.75,1917813.0,25.6001,25.6445,25.5556,25.5556,1917813.0
2018-04-02 10:20:00,28.75,28.89,28.72,28.88,1220301.0,25.5556,25.6801,25.529,25.6712,1220301.0
2018-04-02 10:30:00,28.88,28.88,28.81,28.87,1092972.0,25.6712,25.6712,25.609,25.6623,1092972.0
2018-04-02 10:40:00,28.87,28.94,28.85,28.91,1879794.0,25.6623,25.7245,25.6445,25.6978,1879794.0
2018-04-02 10:50:00,28.91,28.92,28.76,28.78,824607.0,25.6978,25.7067,25.5645,25.5823,824607.0
2018-04-02 11:00:00,28.78,28.83,28.67,28.73,1539624.0,25.5823,25.6267,25.4845,25.5378,1539624.0
2018-04-02 11:10:00,28.74,28.74,28.6,28.66,1443267.0,25.5467,25.5467,25.4223,25.4756,1443267.0
2018-04-02 11:20:00,28.66,28.73,28.64,28.73,1282182.0,25.4756,25.5378,25.4578,25.5378,1282182.0
2018-04-02 11:30:00,28.72,28.73,28.6,28.65,1055325.0,25.529,25.5378,25.4223,25.4667,1055325.0
2018-04-02 11:40:00,28.65,28.72,28.61,28.7,885981.0,25.4667,25.529,25.4312,25.5112,885981.0
2018-04-02 11:50:00,28.7,28.71,28.62,28.63,709062.0,25.5112,25.5201,25.4401,25.449,709062.0
2018-04-02 12:00:00,28.63,28.64,28.5,28.52,1123404.0,25.449,25.4578,25.3334,25.3512,1123404.0
2018-04-02 12:10:00,28.52,28.56,28.48,28.53,747630.0,25.3512,25.3867,25.3156,25.3601,747630.0
2018-04-02 12:20:00,28.52,28.58,28.51,28.53,449883.0,25.3512,25.4045,25.3423,25.3601,449883.0
2018-04-02 12:30:00,28.52,28.62,28.51,28.57,1092309.0,25.3512,25.4401,25.3423,25.3956,1092309.0
2018-04-02 12:40:00,28.57,28.6,28.51,28.51,590481.0,25.3956,25.4223,25.3423,25.3423,590481.0
2018-04-02 12:50:00,28.51,28.53,28.44,28.49,654612.0,25.3423,25.3601,25.2801,25.3245,654612.0
2018-04-02 13:00:00,28.49,28.52,28.46,28.49,470889.0,25.3245,25.3512,25.2978,25.3245,470889.0
2018-04-02 13:10:00,28.49,28.55,28.48,28.49,1328379.0,25.3245,25.3778,25.3156,25.3245,1328379.0
2018-04-02 13:20:00,28.5,28.5,28.36,28.36,623325.0,25.3334,25.3334,25.209,25.209,623325.0
2018-04-02 13:30:00,28.36,28.43,28.35,28.36,1120710.0,25.209,25.2712,25.2001,25.209,1120710.0
2018-04-02 13:40:00,28.36,28.37,28.28,28.3,1148445.0,25.209,25.2178,25.1378,25.1556,1148445.0
2018-04-02 13:50:00,28.3,28.38,28.3,28.38,827382.0,25.1556,25.2267,25.1556,25.2267,827382.0
2018-04-02 14:00:00,28.38,28.39,28.33,28.38,1553277.0,25.2267,25.2356,25.1823,25.2267,1553277.0
2018-04-02 14:10:00,28.38,28.39,28.34,28.35,715713.0,25.2267,25.2356,25.1912,25.2001,715713.0
2018-04-02 14:20:00,28.35,28.44,28.35,28.37,673920.0,25.2001,25.2801,25.2001,25.2178,673920.0
2018-04-02 14:30:00,28.37,28.4,28.34,28.36,654183.0,25.2178,25.2445,25.1912,25.209,654183.0
2018-04-02 14:40:00,28.37,28.38,28.31,28.38,685914.0,25.2178,25.2267,25.1645,25.2267,685914.0
2018-04-02 14:50:00,28.38,28.47,28.37,28.43,718866.0,25.2267,25.3067,25.2178,25.2712,718866.0
2018-04-02 15:00:00,28.43,28.47,28.39,28.43,1093401.0,25.2712,25.3067,25.2356,25.2712,1093401.0
2018-04-02 15:10:00,28.43,28.44,28.39,28.43,890238.0,25.2712,25.2801,25.2356,25.2712,890238.0
2018-04-02 15:20:00,28.43,28.45,28.37,28.4,1118247.0,25.2712,25.289,25.2178,25.2445,1118247.0
2018-04-02 15:30:00,28.4,28.43,28.34,28.41,1493253.0,25.2445,25.2712,25.1912,25.2534,1493253.0
2018-04-02 15:40:00,28.41,28.53,28.39,28.49,1920885.0,25.2534,25.3601,25.2356,25.3245,1920885.0
2018-04-02 15:50:00,28.5,28.6,28.49,28.53,3796353.0,25.3334,25.4223,25.3245,25.3601,3796353.0
2018-04-03 09:30:00,28.75,28.94,28.7,28.87,1262382.0,25.5556,25.7245,25.5112,25.6623,1262382.0
2018-04-03 09:40:00,28.87,28.88,28.69,28.74,608385.0,25.6623,25.6712,25.5023,25.5467,608385.0
2018-04-03 09:50:00,28.74,28.77,28.65,28.67,551028.0,25.5467,25.5734,25.4667,25.4845,551028.0
2018-04-03 10:00:00,28.67,28.7,28.63,28.68,806712.0,25.4845,25.5112,25.449,25.4934,806712.0
2018-04-03 10:10:00,28.68,28.69,28.57,28.59,502251.0,25.4934,25.5023,25.3956,25.4134,502251.0
2018-04-03 10:20:00,28.59,28.68,28.58,28.68,481620.0,25.4134,25.4934,25.4045,25.4934,481620.0
2018-04-03 10:30:00,28.67,28.73,28.65,28.68,479034.0,25.4845,25.5378,25.4667,25.4934,479034.0
2018-04-03 10:40:00,28.68,28.84,28.67,28.75,639903.0,25.4934,25.6356,25.4845,25.5556,639903.0
2018-04-03 10:50:00,28.75,28.75,28.69,28.74,462156.0,25.5556,25.5556,25.5023,25.5467,462156.0
2018-04-03 11:00:00,28.75,28.84,28.74,28.82,484476.0,25.5556,25.6356,25.5467,25.6178,484476.0
2018-04-03 11:10:00,28.82,28.82,28.67,28.67,465222.0,25.6178,25.6178,25.4845,25.4845,465222.0
2018-04-03 11:20:00,28.68,28.77,28.67,28.7,472899.0,25.4934,25.5734,25.4845,25.5112,472899.0
2018-04-03 11:30:00,28.7,28.71,28.64,28.66,483399.0,25.5112,25.5201,25.4578,25.4756,483399.0
2018-04-03 11:40:00,28.65,28.68,28.63,28.64,279765.0,25.4667,25.4934,25.449,25.4578,279765.0
2018-04-03 11:50:00,28.64,28.65,28.61,28.61,242286.0,25.4578,25.4667,25.4312,25.4312,242286.0
2018-04-03 12:00:00,28.61,28.65,28.6,28.61,265857.0,25.4312,25.4667,25.4223,25.4312,265857.0
2018-04-03 12:10:00,28.61,28.64,28.57,28.58,481929.0,25.4312,25.4578,25.3956,25.4045,481929.0
2018-04-03 12:20:00,28.58,28.6,28.52,28.53,383580.0,25.4045,25.4223,25.3512,25.3601,383580.0
2018-04-03 12:30:00,28.53,28.57,28.53,28.55,317331.0,25.3601,25.3956,25.3601,25.3778,317331.0
2018-04-03 12:40:00,28.55,28.61,28.52,28.53,328419.0,25.3778,25.4312,25.3512,25.3601,328419.0
2018-04-03 12:50:00,28.54,28.6,28.53,28.6,398778.0,25.369,25.4223,25.3601,25.4223,398778.0
2018-04-03 13:00:00,28.6,28.62,28.56,28.58,316368.0,25.4223,25.4401,25.3867,25.4045,316368.0
2018-04-03 13:10:00,28.58,28.61,28.56,28.58,258228.0,25.4045,25.4312,25.3867,25.4045,258228.0
2018-04-03 13:20:00,28.58,28.67,28.57,28.65,284961.0,25.4045,25.4845,25.3956,25.4667,284961.0
2018-04-03 13:30:00,28.65,28.67,28.62,28.62,240405.0,25.4667,25.4845,25.4401,25.4401,240405.0
2018-04-03 13:40:00,28.62,28.66,28.62,28.63,321633.0,25.4401,25.4756,25.4401,25.449,321633.0
2018-04-03 13:50:00,28.63,28.74,28.63,28.69,595914.0,25.449,25.5467,25.449,25.5023,595914.0
2018-04-03 14:00:00,28.69,28.7,28.65,28.66,404421.0,25.5023,25.5112,25.4667,25.4756,404421.0
2018-04-03 14:10:00,28.66,28.66,28.61,28.63,292191.0,25.4756,25.4756,25.4312,25.449,292191.0
2018-04-03 14:20:00,28.63,28.67,28.62,28.65,284427.0,25.449,25.4845,25.4401,25.4667,284427.0
2018-04-03 14:30:00,28.65,28.65,28.56,28.61,491430.0,25.4667,25.4667,25.3867,25.4312,491430.0
2018-04-03 14:40:00,28.61,28.73,28.6,28.7,694335.0,25.4312,25.5378,25.4223,25.5112,694335.0
2018-04-03 14:50:00,28.7,28.75,28.66,28.71,599700.0,25.5112,25.5556,25.4756,25.5201,599700.0
2018-04-03 15:00:00,28.71,28.9,28.7,28.89,1121925.0,25.5201,25.689,25.5112,25.6801,1121925.0
2018-04-03 15:10:00,28.88,28.91,28.8,28.88,1143678.0,25.6712,25.6978,25.6001,25.6712,1143678.0
2018-04-03 15:20:00,28.88,28.93,28.86,28.91,863367.0,25.6712,25.7156,25.6534,25.6978,863367.0
2018-04-03 15:30:00,28.91,28.92,28.8,28.87,877455.0,25.6978,25.7067,25.6001,25.6623,877455.0
2018-04-03 15:40:00,28.87,28.92,28.85,28.87,1098666.0,25.6623,25.7067,25.6445,25.6623,1098666.0
2018-04-03 15:50:00,28.87,28.98,28.86,28.93,2259294.0,25.6623,25.7601,25.6534,25.7156,2259294.0
2018-04-04 09:30:00,28.53,28.74,28.48,28.68,1163973.0,25.3601,25.5467,25.3156,25.4934,1163973.0
2018-04-04 09:40:00,28.69,28.75,28.66,28.69,399699.0,25.5023,25.5556,25.4756,25.5023,399699.0
2018-04-04 09:50:00,28.69,28.77,28.67,28.72,382233.0,25.5023,25.5734,25.4845,25.529,382233.0
2018-04-04 10:00:00,28.72,28.76,28.66,28.7,410475.0,25.529,25.5645,25.4756,25.5112,410475.0
2018-04-04 10:10:00,28.69,28.76,28.67,28.71,372774.0,25.5023,25.5645,25.4845,25.5201,372774.0
2018-04-04 10:20:00,28.71,28.75,28.67,28.72,308373.0,25.5201,25.5556,25.4845,25.529,308373.0
2018-04-04 10:30:00,28.72,28.77,28.7,28.76,249336.0,25.529,25.5734,25.5112,25.5645,249336.0
2018-04-04 10:40:00,28.76,28.96,28.76,28.95,364275.0,25.5645,25.7423,25.5645,25.7334,364275.0
2018-04-04 10:50:00,28.96,28.98,28.91,28.96,329196.0,25.7423,25.7601,25.6978,25.7423,329196.0
2018-04-04 11:00:00,28.96,28.96,28.92,28.96,248589.0,25.7423,25.7423,25.7067,25.7423,248589.0
2018-04-04 11:10:00,28.96,29.04,28.96,29.0,501912.0,25.7423,25.8134,25.7423,25.7778,501912.0
2018-04-04 11:20:00,29.0,29.05,28.97,28.99,363852.0,25.7778,25.8223,25.7512,25.769,363852.0
2018-04-04 11:30:00,29.0,29.04,28.9,28.91,267237.0,25.7778,25.8134,25.689,25.6978,267237.0
2018-04-04 11:40:00,28.91,28.92,28.87,28.88,255237.0,25.6978,25.7067,25.6623,25.6712,255237.0
2018-04-04 11:50:00,28.88,28.91,28.88,28.89,214284.0,25.6712,25.6978,25.6712,25.6801,214284.0
2018-04-04 12:00:00,28.9,28.93,28.85,28.92,221712.0,25.689,25.7156,25.6445,25.7067,221712.0
2018-04-04 12:10:00,28.93,28.96,28.91,28.91,237831.0,25.7156,25.7423,25.6978,25.6978,237831.0
2018-04-04 12:20:00,28.91,28.92,28.87,28.91,431280.0,25.6978,25.7067,25.6623,25.6978,431280.0
2018-04-04 12:30:00,28.92,28.96,28.89,28.91,205305.0,25.7067,25.7423,25.6801,25.6978,205305.0
2018-04-04 12:40:00,28.92,28.94,28.89,28.9,240882.0,25.7067,25.7245,25.6801,25.689,240882.0
2018-04-04 12:50:00,28.89,28.9,28.86,28.89,515223.0,25.6801,25.689,25.6534,25.6801,515223.0
2018-04-04 13:00:00,28.9,28.95,28.87,28.88,446916.0,25.689,25.7334,25.6623,25.6712,446916.0
2018-04-04 13:10:00,28.89,28.9,28.87,28.87,118449.0,25.6801,25.689,25.6623,25.6623,118449.0
2018-04-04 13:20:00,28.87,28.89,28.82,28.86,171222.0,25.6623,25.6801,25.6178,25.6534,171222.0
2018-04-04 13:30:00,28.86,28.88,28.83,28.88,148239.0,25.6534,25.6712,25.6267,25.6712,148239.0
2018-04-04 13:40:00,28.88,28.91,28.85,28.85,145311.0,25.6712,25.6978,25.6445,25.6445,145311.0
2018-04-04 13:50:00,28.85,28.86,28.83,28.85,223560.0,25.6445,25.6534,25.6267,25.6445,223560.0
2018-04-04 14:00:00,28.85,28.91,28.83,28.9,303354.0,25.6445,25.6978,25.6267,25.689,303354.0
2018-04-04 14:10:00,28.91,29.02,28.9,29.02,361092.0,25.6978,25.7956,25.689,25.7956,361092.0
2018-04-04 14:20:00,29.02,29.06,29.01,29.05,255582.0,25.7956,25.8312,25.7867,25.8223,255582.0
2018-04-04 14:30:00,29.05,29.06,29.0,29.02,198426.0,25.8223,25.8312,25.7778,25.7956,198426.0
2018-04-04 14:40:00,29.02,29.09,29.01,29.06,290625.0,25.7956,25.8578,25.7867,25.8312,290625.0
2018-04-04 14:50:00,29.06,29.09,29.03,29.06,188616.0,25.8312,25.8578,25.8045,25.8312,188616.0
2018-04-04 15:00:00,29.06,29.11,29.04,29.11,276771.0,25.8312,25.8756,25.8134,25.8756,276771.0
2018-04-04 15:10:00,29.12,29.12,29.03,29.04,344091.0,25.8845,25.8845,25.8045,25.8134,344091.0
2018-04-04 15:20:00,29.04,29.16,29.04,29.13,472911.0,25.8134,25.9201,25.8134,25.8934,472911.0
2018-04-04 15:30:00,29.13,29.17,29.12,29.15,456663.0,25.8934,25.929,25.8845,25.9112,456663.0
2018-04-04 15:40:00,29.15,29.16,29.1,29.11,757920.0,25.9112,25.9201,25.8667,25.8756,757920.0
2018-04-04 15:50:00,29.11,29.16,29.07,29.08,1860951.0,25.8756,25.9201,25.8401,25.849,1860951.0
2018-04-05 09:30:00,29.2,29.24,29.11,29.13,573522.0,25.9556,25.9912,25.8756,25.8934,573522.0
2018-04-05 09:40:00,29.13,29.17,29.02,29.04,524679.0,25.8934,25.929,25.7956,25.8134,524679.0
2018-04-05 09:50:00,29.05,29.16,29.04,29.14,334605.0,25.8223,25.9201,25.8134,25.9023,334605.0
2018-04-05 10:00:00,29.14,29.17,29.09,29.17,504819.0,25.9023,25.929,25.8578,25.929,504819.0
2018-04-05 10:10:00,29.17,29.25,29.14,29.22,391347.0,25.929,26.0001,25.9023,25.9734,391347.0
2018-04-05 10:20:00,29.22,29.27,29.2,29.26,303462.0,25.9734,26.0178,25.9556,26.009,303462.0
2018-04-05 10:30:00,29.26,29.28,29.23,29.25,360246.0,26.009,26.0267,25.9823,26.0001,360246.0
2018-04-05 10:40:00,29.25,29.25,29.22,29.25,276825.0,26.0001,26.0001,25.9734,26.0001,276825.0
2018-04-05 10:50:00,29.25,29.29,29.24,29.27,376005.0,26.0001,26.0356,25.9912,26.0178,376005.0
2018-04-05 11:00:00,29.27,29.36,29.26,29.36,718743.0,26.0178,26.0978,26.009,26.0978,718743.0
2018-04-05 11:10:00,29.36,29.42,29.34,29.42,455133.0,26.0978,26.1512,26.0801,26.1512,455133.0
2018-04-05 11:20:00,29.42,29.45,29.39,29.42,328575.0,26.1512,26.1778,26.1245,26.1512,328575.0
2018-04-05 11:30:00,29.42,29.42,29.37,29.37,369579.0,26.1512,26.1512,26.1067,26.1067,369579.0
2018-04-05 11:40:00,29.37,29.38,29.32,29.33,209184.0,26.1067,26.1156,26.0623,26.0712,209184.0
2018-04-05 11:50:00,29.33,29.38,29.31,29.35,248094.0,26.0712,26.1156,26.0534,26.089,248094.0
2018-04-05 12:00:00,29.36,29.36,29.3,29.31,187422.0,26.0978,26.0978,26.0445,26.0534,187422.0
2018-04-05 12:10:00,29.31,29.31,29.25,29.29,243255.0,26.0534,26.0534,26.0001,26.0356,243255.0
2018-04-05 12:20:00,29.29,29.33,29.27,29.31,276525.0,26.0356,26.0712,26.0178,26.0534,276525.0
2018-04-05 12:30:00,29.31,29.32,29.27,29.29,207840.0,26.0534,26.0623,26.0178,26.0356,207840.0
2018-04-05 12:40:00,29.3,29.3,29.23,29.28,175014.0,26.0445,26.0445,25.9823,26.0267,175014.0
2018-04-05 12:50:00,29.28,29.33,29.27,29.3,154668.0,26.0267,26.0712,26.0178,26.0445,154668.0
2018-04-05 13:00:00,29.3,29.34,29.28,29.3,173991.0,26.0445,26.0801,26.0267,26.0445,173991.0
2018-04-05 13:10:00,29.3,29.3,29.23,29.25,164373.0,26.0445,26.0445,25.9823,26.0001,164373.0
2018-04-05 13:20:00,29.24,29.25,29.18,29.21,176904.0,25.9912,26.0001,25.9378,25.9645,176904.0
2018-04-05 13:30:00,29.21,29.24,29.19,29.2,184842.0,25.9645,25.9912,25.9467,25.9556,184842.0
2018-04-05 13:40:00,29.19,29.2,29.14,29.18,321981.0,25.9467,25.9556,25.9023,25.9378,321981.0
2018-04-05 13:50:00,29.18,29.23,29.17,29.19,236589.0,25.9378,25.9823,25.929,25.9467,236589.0
2018-04-05 14:00:00,29.2,29.24,29.18,29.19,243579.0,25.9556,25.9912,25.9378,25.9467,243579.0
2018-04-05 14:10:00,29.19,29.26,29.19,29.25,277593.0,25.9467,26.009,25.9467,26.0001,277593.0
2018-04-05 14:20:00,29.25,29.26,29.21,29.25,205548.0,26.0001,26.009,25.9645,26.0001,205548.0
2018-04-05 14:30:00,29.25,29.33,29.25,29.31,355653.0,26.0001,26.0712,26.0001,26.0534,355653.0
2018-04-05 14:40:00,29.31,29.36,29.29,29.34,312123.0,26.0534,26.0978,26.0356,26.0801,312123.0
2018-04-05 14:50:00,29.34,29.36,29.31,29.31,266457.0,26.0801,26.0978,26.0534,26.0534,266457.0
2018-04-05 15:00:00,29.31,29.4,29.3,29.4,243972.0,26.0534,26.1334,26.0445,26.1334,243972.0
2018-04-05 15:10:00,29.39,29.4,29.37,29.4,249150.0,26.1245,26.1334,26.1067,26.1334,249150.0
2018-04-05 15:20:00,29.39,29.41,29.36,29.37,259845.0,26.1245,26.1423,26.0978,26.1067,259845.0
2018-04-05 15:30:00,29.37,29.37,29.27,29.29,334482.0,26.1067,26.1067,26.0178,26.0356,334482.0
2018-04-05 15:40:00,29.29,29.36,29.29,29.36,604728.0,26.0356,26.0978,26.0356,26.0978,604728.0
2018-04-05 15:50:00,29.37,29.37,29.27,29.27,1271562.0,26.1067,26.1067,26.0178,26.0178,1271562.0
2018-04-06 09:30:00,28.94,29.22,28.89,29.2,784239.0,25.7245,25.9734,25.6801,25.9556,784239.0
2018-04-06 09:40:00,29.21,29.23,29.16,29.21,221358.0,25.9645,25.9823,25.9201,25.9645,221358.0
2018-04-06 09:50:00,29.21,29.28,29.2,29.23,337038.0,25.9645,26.0267,25.9556,25.9823,337038.0
2018-04-06 10:00:00,29.23,29.3,29.21,29.26,427044.0,25.9823,26.0445,25.9645,26.009,427044.0
2018-04-06 10:10:00,29.26,29.29,29.19,29.21,265782.0,26.009,26.0356,25.9467,25.9645,265782.0
2018-04-06 10:20:00,29.21,29.28,29.21,29.23,265326.0,25.9645,26.0267,25.9645,25.9823,265326.0
2018-04-06 10:30:00,29.23,29.24,29.17,29.19,268500.0,25.9823,25.9912,25.929,25.9467,268500.0
2018-04-06 10:40:00,29.19,29.19,29.06,29.1,218532.0,25.9467,25.9467,25.8312,25.8667,218532.0
2018-04-06 10:50:00,29.11,29.18,29.09,29.14,238581.0,25.8756,25.9378,25.8578,25.9023,238581.0
2018-04-06 11:00:00,29.14,29.15,29.08,29.14,312759.0,25.9023,25.9112,25.849,25.9023,312759.0
2018-04-06 11:10:00,29.14,29.16,29.08,29.11,200424.0,25.9023,25.9201,25.849,25.8756,200424.0
2018-04-06 11:20:00,29.11,29.12,29.05,29.09,244314.0,25.8756,25.8845,25.8223,25.8578,244314.0
2018-04-06 11:30:00,29.09,29.15,29.09,29.15,207129.0,25.8578,25.9112,25.8578,25.9112,207129.0
2018-04-06 11:40:00,29.15,29.17,29.09,29.09,185814.0,25.9112,25.929,25.8578,25.8578,185814.0
2018-04-06 11:50:00,29.09,29.14,29.08,29.13,150501.0,25.8578,25.9023,25.849,25.8934,150501.0
2018-04-06 12:00:00,29.13,29.15,29.08,29.13,167160.0,25.8934,25.9112,25.849,25.8934,167160.0
2018-04-06 12:10:00,29.13,29.14,29.09,29.1,200721.0,25.8934,25.9023,25.8578,25.8667,200721.0
2018-04-06 12:20:00,29.09,29.1,29.05,29.06,168324.0,25.8578,25.8667,25.8223,25.8312,168324.0
2018-04-06 12:30:00,29.06,29.09,29.03,29.08,270681.0,25.8312,25.8578,25.8045,25.849,270681.0
2018-04-06 12:40:00,29.08,29.14,29.08,29.11,182916.0,25.849,25.9023,25.849,25.8756,182916.0
2018-04-06 12:50:00,29.11,29.16,29.08,29.14,138051.0,25.8756,25.9201,25.849,25.9023,138051.0
2018-04-06 13:00:00,29.14,29.14,29.08,29.08,185022.0,25.9023,25.9023,25.849,25.849,185022.0
2018-04-06 13:10:00,29.08,29.08,29.01,29.03,170079.0,25.849,25.849,25.7867,25.8045,170079.0
2018-04-06 13:20:00,29.03,29.12,29.03,29.09,154089.0,25.8045,25.8845,25.8045,25.8578,154089.0
2018-04-06 13:30:00,29.09,29.13,29.02,29.02,190245.0,25.8578,25.8934,25.7956,25.7956,190245.0
2018-04-06 13:40:00,29.02,29.04,28.94,28.95,300741.0,25.7956,25.8134,25.7245,25.7334,300741.0
2018-04-06 13:50:00,28.95,28.95,28.89,28.9,356637.0,25.7334,25.7334,25.6801,25.689,356637.0
2018-04-06 14:00:00,28.9,28.93,28.86,28.89,480870.0,25.689,25.7156,25.6534,25.6801,480870.0
2018-04-06 14:10:00,28.9,28.94,28.9,28.91,296460.0,25.689,25.7245,25.689,25.6978,296460.0
2018-04-06 14:20:00,28.91,28.95,28.87,28.89,412497.0,25.6978,25.7334,25.6623,25.6801,412497.0
2018-04-06 14:30:00,28.88,28.91,28.78,28.81,497616.0,25.6712,25.6978,25.5823,25.609,497616.0
2018-04-06 14:40:00,28.81,28.86,28.75,28.78,562563.0,25.609,25.6534,25.5556,25.5823,562563.0
2018-04-06 14:50:00,28.78,28.79,28.71,28.74,508155.0,25.5823,25.5912,25.5201,25.5467,508155.0
2018-04-06 15:00:00,28.75,28.8,28.73,28.79,543372.0,25.5556,25.6001,25.5378,25.5912,543372.0
2018-04-06 15:10:00,28.79,28.84,28.78,28.8,495966.0,25.5912,25.6356,25.5823,25.6001,495966.0
2018-04-06 15:20:00,28.8,28.84,28.77,28.78,553974.0,25.6001,25.6356,25.5734,25.5823,553974.0
2018-04-06 15:30:00,28.77,28.91,28.76,28.9,971802.0,25.5734,25.6978,25.5645,25.689,971802.0
2018-04-06 15:40:00,28.9,28.93,28.86,28.86,1013115.0,25.689,25.7156,25.6534,25.6534,1013115.0
2018-04-06 15:50:00,28.86,28.99,28.86,28.9,1796424.0,25.6534,25.769,25.6534,25.689,1796424.0
2018-04-09 09:30:00,28.95,29.06,28.91,28.91,892269.0,25.7334,25.8312,25.6978,25.6978,892269.0
2018-04-09 09:40:00,28.9,28.96,28.86,28.88,404436.0,25.689,25.7423,25.6534,25.6712,404436.0
2018-04-09 09:50:00,28.88,28.99,28.87,28.96,380664.0,25.6712,25.769,25.6623,25.7423,380664.0
2018-04-09 10:00:00,28.96,29.0,28.92,28.92,390549.0,25.7423,25.7778,25.7067,25.7067,390549.0
2018-04-09 10:10:00,28.92,28.97,28.89,28.89,204288.0,25.7067,25.7512,25.6801,25.6801,204288.0
2018-04-09 10:20:00,28.9,28.94,28.87,28.9,265500.0,25.689,25.7245,25.6623,25.689,265500.0
2018-04-09 10:30:00,28.9,29.03,28.9,29.01,348921.0,25.689,25.8045,25.689,25.7867,348921.0
2018-04-09 10:40:00,29.01,29.07,28.98,29.07,300957.0,25.7867,25.8401,25.7601,25.8401,300957.0
2018-04-09 10:50:00,29.07,29.1,29.06,29.06,281448.0,25.8401,25.8667,25.8312,25.8312,281448.0
2018-04-09 11:00:00,29.07,29.07,29.01,29.03,296247.0,25.8401,25.8401,25.7867,25.8045,296247.0
2018-04-09 11:10:00,29.03,29.09,29.03,29.04,243405.0,25.8045,25.8578,25.8045,25.8134,243405.0
2018-04-09 11:20:00,29.04,29.08,29.04,29.07,176064.0,25.8134,25.849,25.8134,25.8401,176064.0
2018-04-09 11:30:00,29.07,29.15,29.07,29.1,275865.0,25.8401,25.9112,25.8401,25.8667,275865.0
2018-04-09 11:40:00,29.11,29.15,29.09,29.11,147390.0,25.8756,25.9112,25.8578,25.8756,147390.0
2018-04-09 11:50:00,29.11,29.12,29.02,29.05,308808.0,25.8756,25.8845,25.7956,25.8223,308808.0
2018-04-09 12:00:00,29.05,29.08,29.02,29.08,242403.0,25.8223,25.849,25.7956,25.849,242403.0
2018-04-09 12:10:00,29.08,29.08,29.03,29.04,250371.0,25.849,25.849,25.8045,25.8134,250371.0
2018-04-09 12:20:00,29.03,29.08,29.03,29.07,231783.0,25.8045,25.849,25.8045,25.8401,231783.0
2018-04-09 12:30:00,29.07,29.08,29.02,29.03,246495.0,25.8401,25.849,25.7956,25.8045,246495.0
2018-04-09 12:40:00,29.02,29.09,29.01,29.09,344736.0,25.7956,25.8578,25.7867,25.8578,344736.0
2018-04-09 12:50:00,29.09,29.1,29.05,29.08,152946.0,25.8578,25.8667,25.8223,25.849,152946.0
2018-04-09 13:00:00,29.08,29.1,29.06,29.09,271230.0,25.849,25.8667,25.8312,25.8578,271230.0
2018-04-09 13:10:00,29.09,29.1,29.05,29.08,178338.0,25.8578,25.8667,25.8223,25.849,178338.0
2018-04-09 13:20:00,29.09,29.1,29.06,29.08,349569.0,25.8578,25.8667,25.8312,25.849,349569.0
2018-04-09 13:30:00,29.08,29.1,29.04,29.07,202689.0,25.849,25.8667,25.8134,25.8401,202689.0
2018-04-09 13:40:00,29.07,29.08,29.02,29.04,245784.0,25.8401,25.849,25.7956,25.8134,245784.0
2018-04-09 13:50:00,29.05,29.13,29.04,29.13,351894.0,25.8223,25.8934,25.8134,25.8934,351894.0
2018-04-09 14:00:00,29.13,29.13,29.08,29.1,266751.0,25.8934,25.8934,25.849,25.8667,266751.0
2018-04-09 14:10:00,29.1,29.15,29.09,29.14,250377.0,25.8667,25.9112,25.8578,25.9023,250377.0
2018-04-09 14:20:00,29.14,29.14,29.06,29.09,223497.0,25.9023,25.9023,25.8312,25.8578,223497.0
2018-04-09 14:30:00,29.09,29.11,29.04,29.07,260913.0,25.8578,25.8756,25.8134,25.8401,260913.0
2018-04-09 14:40:00,29.07,29.07,29.02,29.04,339180.0,25.8401,25.8401,25.7956,25.8134,339180.0
2018-04-09 14:50:00,29.04,29.06,29.03,29.06,270936.0,25.8134,25.8312,25.8045,25.8312,270936.0
2018-04-09 15:00:00,29.05,29.06,29.02,29.06,313449.0,25.8223,25.8312,25.7956,25.8312,313449.0
2018-04-09 15:10:00,29.06,29.07,28.96,28.96,366753.0,25.8312,25.8401,25.7423,25.7423,366753.0
2018-04-09 15:20:00,28.96,28.98,28.93,28.95,424836.0,25.7423,25.7601,25.7156,25.7334,424836.0
2018-04-09 15:30:00,28.95,28.97,28.9,28.92,601188.0,25.7334,25.7512,25.689,25.7067,601188.0
2018-04-09 15:40:00,28.92,28.93,28.87,28.88,817752.0,25.7067,25.7156,25.6623,25.6712,817752.0
2018-04-09 15:50:00,28.88,28.9,28.75,28.77,2113908.0,25.6712,25.689,25.5556,25.5734,2113908.0
2018-04-10 09:30:00,28.95,29.03,28.91,28.93,1246998.0,25.7334,25.8045,25.6978,25.7156,1246998.0
2018-04-10 09:40:00,28.93,28.99,28.85,28.87,935010.0,25.7156,25.769,25.6445,25.6623,935010.0
2018-04-10 09:50:00,28.86,28.88,28.77,28.77,847845.0,25.6534,25.6712,25.5734,25.5734,847845.0
2018-04-10 10:00:00,28.77,28.78,28.7,28.75,841437.0,25.5734,25.5823,25.5112,25.5556,841437.0
2018-04-10 10:10:00,28.76,28.83,28.73,28.8,643437.0,25.5645,25.6267,25.5378,25.6001,643437.0
2018-04-10 10:20:00,28.81,28.83,28.75,28.8,619278.0,25.609,25.6267,25.5556,25.6001,619278.0
2018-04-10 10:30:00,28.8,28.85,28.8,28.8,482718.0,25.6001,25.6445,25.6001,25.6001,482718.0
2018-04-10 10:40:00,28.8,28.88,28.8,28.87,475704.0,25.6001,25.6712,25.6001,25.6623,475704.0
2018-04-10 10:50:00,28.87,28.88,28.83,28.83,396627.0,25.6623,25.6712,25.6267,25.6267,396627.0
2018-04-10 11:00:00,28.83,28.87,28.82,28.82,359085.0,25.6267,25.6623,25.6178,25.6178,359085.0
2018-04-10 11:10:00,28.82,28.83,28.72,28.73,453003.0,25.6178,25.6267,25.529,25.5378,453003.0
2018-04-10 11:20:00,28.73,28.77,28.73,28.75,418413.0,25.5378,25.5734,25.5378,25.5556,418413.0
2018-04-10 11:30:00,28.75,28.88,28.74,28.87,510630.0,25.5556,25.6712,25.5467,25.6623,510630.0
2018-04-10 11:40:00,28.86,28.89,28.7,28.71,678114.0,25.6534,25.6801,25.5112,25.5201,678114.0
2018-04-10 11:50:00,28.71,28.78,28.71,28.76,332109.0,25.5201,25.5823,25.5201,25.5645,332109.0
2018-04-10 12:00:00,28.76,28.79,28.75,28.79,329466.0,25.5645,25.5912,25.5556,25.5912,329466.0
2018-04-10 12:10:00,28.79,28.79,28.72,28.74,301515.0,25.5912,25.5912,25.529,25.5467,301515.0
2018-04-10 12:20:00,28.74,28.74,28.55,28.63,832125.0,25.5467,25.5467,25.3778,25.449,832125.0
2018-04-10 12:30:00,28.63,28.77,28.61,28.76,455250.0,25.449,25.5734,25.4312,25.5645,455250.0
2018-04-10 12:40:00,28.76,28.76,28.69,28.76,354675.0,25.5645,25.5645,25.5023,25.5645,354675.0
2018-04-10 12:50:00,28.76,28.76,28.7,28.72,329697.0,25.5645,25.5645,25.5112,25.529,329697.0
2018-04-10 13:00:00,28.73,28.74,28.68,28.73,384903.0,25.5378,25.5467,25.4934,25.5378,384903.0
2018-04-10 13:10:00,28.73,28.78,28.73,28.74,266451.0,25.5378,25.5823,25.5378,25.5467,266451.0
2018-04-10 13:20:00,28.74,28.79,28.72,28.79,406746.0,25.5467,25.5912,25.529,25.5912,406746.0
2018-04-10 13:30:00,28.79,28.86,28.77,28.81,401652.0,25.5912,25.6534,25.5734,25.609,401652.0
2018-04-10 13:40:00,28.81,28.81,28.68,28.71,387384.0,25.609,25.609,25.4934,25.5201,387384.0
2018-04-10 13:50:00,28.72,28.8,28.71,28.79,299574.0,25.529,25.6001,25.5201,25.5912,299574.0
2018-04-10 14:00:00,28.79,28.82,28.76,28.81,317850.0,25.5912,25.6178,25.5645,25.609,317850.0
2018-04-10 14:10:00,28.81,28.84,28.78,28.78,395505.0,25.609,25.6356,25.5823,25.5823,395505.0
2018-04-10 14:20:00,28.78,28.79,28.71,28.72,327615.0,25.5823,25.5912,25.5201,25.529,327615.0
2018-04-10 14:30:00,28.72,28.77,28.65,28.7,474315.0,25.529,25.5734,25.4667,25.5112,474315.0
2018-04-10 14:40:00,28.7,28.75,28.64,28.71,1090257.0,25.5112,25.5556,25.4578,25.5201,1090257.0
2018-04-10 14:50:00,28.71,28.78,28.71,28.78,367785.0,25.5201,25.5823,25.5201,25.5823,367785.0
2018-04-10 15:00:00,28.78,28.86,28.76,28.85,531240.0,25.5823,25.6534,25.5645,25.6445,531240.0
2018-04-10 15:10:00,28.85,28.87,28.8,28.84,689121.0,25.6445,25.6623,25.6001,25.6356,689121.0
2018-04-10 15:20:00,28.84,28.87,28.79,28.86,571134.0,25.6356,25.6623,25.5912,25.6534,571134.0
2018-04-10 15:30:00,28.86,28.86,28.81,28.86,532077.0,25.6534,25.6534,25.609,25.6534,532077.0
2018-04-10 15:40:00,28.86,28.87,28.83,28.84,834798.0,25.6534,25.6623,25.6267,25.6356,834798.0
2018-04-10 15:50:00,28.84,28.86,28.79,28.82,1212465.0,25.6356,25.6534,25.5912,25.6178,1212465.0
2018-04-11 09:30:00,28.67,28.8,28.6,28.75,971706.0,25.4845,25.6001,25.4223,25.5556,971706.0
2018-04-11 09:40:00,28.75,28.84,28.74,28.8,442464.0,25.5556,25.6356,25.5467,25.6001,442464.0
2018-04-11 09:50:00,28.8,28.89,28.79,28.88,377424.0,25.6001,25.6801,25.5912,25.6712,377424.0
2018-04-11 10:00:00,28.88,28.9,28.82,28.83,385710.0,25.6712,25.689,25.6178,25.6267,385710.0
2018-04-11 10:10:00,28.84,28.89,28.82,28.88,701214.0,25.6356,25.6801,25.6178,25.6712,701214.0
2018-04-11 10:20:00,28.88,28.91,28.86,28.91,286311.0,25.6712,25.6978,25.6534,25.6978,286311.0
2018-04-11 10:30:00,28.9,28.95,28.89,28.95,321156.0,25.689,25.7334,25.6801,25.7334,321156.0
2018-04-11 10:40:00,28.95,28.95,28.86,28.88,257373.0,25.7334,25.7334,25.6534,25.6712,257373.0
2018-04-11 10:50:00,28.89,28.89,28.77,28.77,300735.0,25.6801,25.6801,25.5734,25.5734,300735.0
2018-04-11 11:00:00,28.77,28.78,28.69,28.75,617790.0,25.5734,25.5823,25.5023,25.5556,617790.0
2018-04-11 11:10:00,28.75,28.8,28.74,28.75,320898.0,25.5556,25.6001,25.5467,25.5556,320898.0
2018-04-11 11:20:00,28.76,28.79,28.73,28.79,267648.0,25.5645,25.5912,25.5378,25.5912,267648.0
2018-04-11 11:30:00,28.79,28.81,28.75,28.79,243699.0,25.5912,25.609,25.5556,25.5912,243699.0
2018-04-11 11:40:00,28.79,28.87,28.79,28.83,312114.0,25.5912,25.6623,25.5912,25.6267,312114.0
2018-04-11 11:50:00,28.84,28.86,28.82,28.85,439272.0,25.6356,25.6534,25.6178,25.6445,439272.0
2018-04-11 12:00:00,28.84,28.88,28.83,28.85,282276.0,25.6356,25.6712,25.6267,25.6445,282276.0
2018-04-11 12:10:00,28.85,28.89,28.82,28.84,291126.0,25.6445,25.6801,25.6178,25.6356,291126.0
2018-04-11 12:20:00,28.84,28.86,28.8,28.81,250374.0,25.6356,25.6534,25.6001,25.609,250374.0
2018-04-11 12:30:00,28.82,28.83,28.78,28.8,210015.0,25.6178,25.6267,25.5823,25.6001,210015.0
2018-04-11 12:40:00,28.79,28.83,28.78,28.8,243630.0,25.5912,25.6267,25.5823,25.6001,243630.0
2018-04-11 12:50:00,28.8,28.8,28.75,28.77,261942.0,25.6001,25.6001,25.5556,25.5734,261942.0
2018-04-11 13:00:00,28.77,28.8,28.74,28.76,301059.0,25.5734,25.6001,25.5467,25.5645,301059.0
2018-04-11 13:10:00,28.76,28.76,28.7,28.75,251577.0,25.5645,25.5645,25.5112,25.5556,251577.0
2018-04-11 13:20:00,28.75,28.76,28.71,28.71,308385.0,25.5556,25.5645,25.5201,25.5201,308385.0
2018-04-11 13:30:00,28.72,28.74,28.67,28.74,235182.0,25.529,25.5467,25.4845,25.5467,235182.0
2018-04-11 13:40:00,28.74,28.75,28.7,28.75,219186.0,25.5467,25.5556,25.5112,25.5556,219186.0
2018-04-11 13:50:00,28.75,28.75,28.71,28.72,225357.0,25.5556,25.5556,25.5201,25.529,225357.0
2018-04-11 14:00:00,28.72,28.75,28.66,28.66,500721.0,25.529,25.5556,25.4756,25.4756,500721.0
2018-04-11 14:10:00,28.67,28.76,28.67,28.76,254142.0,25.4845,25.5645,25.4845,25.5645,254142.0
2018-04-11 14:20:00,28.75,28.77,28.73,28.73,299583.0,25.5556,25.5734,25.5378,25.5378,299583.0
2018-04-11 14:30:00,28.73,28.8,28.73,28.76,219999.0,25.5378,25.6001,25.5378,25.5645,219999.0
2018-04-11 14:40:00,28.76,28.78,28.71,28.72,282612.0,25.5645,25.5823,25.5201,25.529,282612.0
2018-04-11 14:50:00,28.72,28.73,28.69,28.72,271584.0,25.529,25.5378,25.5023,25.529,271584.0
2018-04-11 15:00:00,28.72,28.75,28.67,28.68,310362.0,25.529,25.5556,25.4845,25.4934,310362.0
2018-04-11 15:10:00,28.68,28.7,28.64,28.69,345915.0,25.4934,25.5112,25.4578,25.5023,345915.0
2018-04-11 15:20:00,28.68,28.71,28.67,28.7,622473.0,25.4934,25.5201,25.4845,25.5112,622473.0
2018-04-11 15:30:00,28.7,28.76,28.7,28.72,383919.0,25.5112,25.5645,25.5112,25.529,383919.0
2018-04-11 15:40:00,28.72,28.74,28.66,28.66,750060.0,25.529,25.5467,25.4756,25.4756,750060.0
2018-04-11 15:50:00,28.65,28.66,28.62,28.63,1458189.0,25.4667,25.4756,25.4401,25.449,1458189.0
2018-04-12 09:30:00,28.73,28.8,28.69,28.78,861876.0,25.5378,25.6001,25.5023,25.5823,861876.0
2018-04-12 09:40:00,28.79,28.86,28.78,28.83,353340.0,25.5912,25.6534,25.5823,25.6267,353340.0
2018-04-12 09:50:00,28.83,28.91,28.81,28.9,392865.0,25.6267,25.6978,25.609,25.689,392865.0
2018-04-12 10:00:00,28.9,28.94,28.88,28.9,306021.0,25.689,25.7245,25.6712,25.689,306021.0
2018-04-12 10:10:00,28.9,28.92,28.85,28.91,188523.0,25.689,25.7067,25.6445,25.6978,188523.0
2018-04-12 10:20:00,28.91,28.93,28.89,28.91,238947.0,25.6978,25.7156,25.6801,25.6978,238947.0
2018-04-12 10:30:00,28.91,28.91,28.83,28.84,236376.0,25.6978,25.6978,25.6267,25.6356,236376.0
2018-04-12 10:40:00,28.85,28.85,28.79,28.85,307935.0,25.6445,25.6445,25.5912,25.6445,307935.0
2018-04-12 10:50:00,28.85,28.85,28.8,28.81,234624.0,25.6445,25.6445,25.6001,25.609,234624.0
2018-04-12 11:00:00,28.81,28.83,28.77,28.81,213804.0,25.609,25.6267,25.5734,25.609,213804.0
2018-04-12 11:10:00,28.82,28.86,28.81,28.86,181218.0,25.6178,25.6534,25.609,25.6534,181218.0
2018-04-12 11:20:00,28.86,28.86,28.8,28.8,119244.0,25.6534,25.6534,25.6001,25.6001,119244.0
2018-04-12 11:30:00,28.8,28.82,28.78,28.81,134451.0,25.6001,25.6178,25.5823,25.609,134451.0
2018-04-12 11:40:00,28.81,28.82,28.77,28.78,210207.0,25.609,25.6178,25.5734,25.5823,210207.0
2018-04-12 11:50:00,28.78,28.78,28.72,28.76,241500.0,25.5823,25.5823,25.529,25.5645,241500.0
2018-04-12 12:00:00,28.76,28.79,28.75,28.77,144993.0,25.5645,25.5912,25.5556,25.5734,144993.0
2018-04-12 12:10:00,28.77,28.78,28.71,28.75,255183.0,25.5734,25.5823,25.5201,25.5556,255183.0
2018-04-12 12:20:00,28.75,28.79,28.75,28.77,220383.0,25.5556,25.5912,25.5556,25.5734,220383.0
2018-04-12 12:30:00,28.78,28.79,28.76,28.77,103656.0,25.5823,25.5912,25.5645,25.5734,103656.0
2018-04-12 12:40:00,28.78,28.81,28.76,28.81,156264.0,25.5823,25.609,25.5645,25.609,156264.0
2018-04-12 12:50:00,28.81,28.83,28.78,28.8,134694.0,25.609,25.6267,25.5823,25.6001,134694.0
2018-04-12 13:00:00,28.8,28.82,28.73,28.76,211779.0,25.6001,25.6178,25.5378,25.5645,211779.0
2018-04-12 13:10:00,28.77,28.8,28.74,28.77,123537.0,25.5734,25.6001,25.5467,25.5734,123537.0
2018-04-12 13:20:00,28.77,28.77,28.68,28.7,243450.0,25.5734,25.5734,25.4934,25.5112,243450.0
2018-04-12 13:30:00,28.7,28.75,28.69,28.73,241422.0,25.5112,25.5556,25.5023,25.5378,241422.0
2018-04-12 13:40:00,28.73,28.76,28.72,28.73,225084.0,25.5378,25.5645,25.529,25.5378,225084.0
2018-04-12 13:50:00,28.74,28.74,28.67,28.69,257676.0,25.5467,25.5467,25.4845,25.5023,257676.0
2018-04-12 14:00:00,28.7,28.72,28.69,28.7,258513.0,25.5112,25.529,25.5023,25.5112,258513.0
2018-04-12 14:10:00,28.71,28.75,28.71,28.74,165792.0,25.5201,25.5556,25.5201,25.5467,165792.0
2018-04-12 14:20:00,28.75,28.75,28.7,28.7,297033.0,25.5556,25.5556,25.5112,25.5112,297033.0
2018-04-12 14:30:00,28.7,28.72,28.68,28.7,268809.0,25.5112,25.529,25.4934,25.5112,268809.0
2018-04-12 14:40:00,28.7,28.71,28.65,28.67,319023.0,25.5112,25.5201,25.4667,25.4845,319023.0
2018-04-12 14:50:00,28.67,28.68,28.65,28.67,230562.0,25.4845,25.4934,25.4667,25.4845,230562.0
2018-04-12 15:00:00,28.68,28.68,28.59,28.6,516546.0,25.4934,25.4934,25.4134,25.4223,516546.0
2018-04-12 15:10:00,28.59,28.63,28.59,28.61,340368.0,25.4134,25.449,25.4134,25.4312,340368.0
2018-04-12 15:20:00,28.61,28.65,28.61,28.63,751803.0,25.4312,25.4667,25.4312,25.449,751803.0
2018-04-12 15:30:00,28.63,28.64,28.6,28.6,776349.0,25.449,25.4578,25.4223,25.4223,776349.0
2018-04-12 15:40:00,28.6,28.6,28.5,28.53,1451733.0,25.4223,25.4223,25.3334,25.3601,1451733.0
2018-04-12 15:50:00,28.53,28.54,28.47,28.48,2334636.0,25.3601,25.369,25.3067,25.3156,2334636.0
2018-04-13 09:30:00,28.63,28.7,28.61,28.64,903402.0,25.449,25.5112,25.4312,25.4578,903402.0
2018-04-13 09:40:00,28.65,28.65,28.47,28.59,730878.0,25.4667,25.4667,25.3067,25.4134,730878.0
2018-04-13 09:50:00,28.59,28.59,28.5,28.55,533220.0,25.4134,25.4134,25.3334,25.3778,533220.0
2018-04-13 10:00:00,28.55,28.57,28.46,28.47,660666.0,25.3778,25.3956,25.2978,25.3067,660666.0
2018-04-13 10:10:00,28.46,28.53,28.44,28.5,578613.0,25.2978,25.3601,25.2801,25.3334,578613.0
2018-04-13 10:20:00,28.51,28.51,28.4,28.42,573780.0,25.3423,25.3423,25.2445,25.2623,573780.0
2018-04-13 10:30:00,28.42,28.5,28.4,28.47,359844.0,25.2623,25.3334,25.2445,25.3067,359844.0
2018-04-13 10:40:00,28.47,28.53,28.45,28.52,466713.0,25.3067,25.3601,25.289,25.3512,466713.0
2018-04-13 10:50:00,28.52,28.55,28.45,28.45,322770.0,25.3512,25.3778,25.289,25.289,322770.0
2018-04-13 11:00:00,28.45,28.52,28.44,28.52,272130.0,25.289,25.3512,25.2801,25.3512,272130.0
2018-04-13 11:10:00,28.51,28.61,28.51,28.55,430905.0,25.3423,25.4312,25.3423,25.3778,430905.0
2018-04-13 11:20:00,28.55,28.64,28.52,28.62,518883.0,25.3778,25.4578,25.3512,25.4401,518883.0
2018-04-13 11:30:00,28.63,28.63,28.53,28.55,375801.0,25.449,25.449,25.3601,25.3778,375801.0
2018-04-13 11:40:00,28.55,28.59,28.54,28.58,134886.0,25.3778,25.4134,25.369,25.4045,134886.0
2018-04-13 11:50:00,28.58,28.63,28.55,28.62,197379.0,25.4045,25.449,25.3778,25.4401,197379.0
2018-04-13 12:00:00,28.62,28.66,28.6,28.61,215589.0,25.4401,25.4756,25.4223,25.4312,215589.0
2018-04-13 12:10:00,28.61,28.63,28.59,28.63,187671.0,25.4312,25.449,25.4134,25.449,187671.0
2018-04-13 12:20:00,28.63,28.67,28.62,28.65,266475.0,25.449,25.4845,25.4401,25.4667,266475.0
2018-04-13 12:30:00,28.66,28.69,28.63,28.64,443967.0,25.4756,25.5023,25.449,25.4578,443967.0
2018-04-13 12:40:00,28.65,28.67,28.62,28.64,269028.0,25.4667,25.4845,25.4401,25.4578,269028.0
2018-04-13 12:50:00,28.65,28.67,28.65,28.66,326532.0,25.4667,25.4845,25.4667,25.4756,326532.0
2018-04-13 13:00:00,28.66,28.7,28.66,28.68,251169.0,25.4756,25.5112,25.4756,25.4934,251169.0
2018-04-13 13:10:00,28.67,28.73,28.67,28.72,224289.0,25.4845,25.5378,25.4845,25.529,224289.0
2018-04-13 13:20:00,28.71,28.74,28.71,28.73,195291.0,25.5201,25.5467,25.5201,25.5378,195291.0
2018-04-13 13:30:00,28.74,28.75,28.73,28.74,312027.0,25.5467,25.5556,25.5378,25.5467,312027.0
2018-04-13 13:40:00,28.75,28.76,28.72,28.74,297531.0,25.5556,25.5645,25.529,25.5467,297531.0
2018-04-13 13:50:00,28.74,28.74,28.71,28.72,348228.0,25.5467,25.5467,25.5201,25.529,348228.0
2018-04-13 14:00:00,28.72,28.73,28.71,28.72,278790.0,25.529,25.5378,25.5201,25.529,278790.0
2018-04-13 14:10:00,28.72,28.72,28.68,28.69,267915.0,25.529,25.529,25.4934,25.5023,267915.0
2018-04-13 14:20:00,28.68,28.69,28.66,28.69,233829.0,25.4934,25.5023,25.4756,25.5023,233829.0
2018-04-13 14:30:00,28.68,28.73,28.68,28.69,276201.0,25.4934,25.5378,25.4934,25.5023,276201.0
2018-04-13 14:40:00,28.69,28.71,28.68,28.68,307530.0,25.5023,25.5201,25.4934,25.4934,307530.0
2018-04-13 14:50:00,28.68,28.71,28.68,28.69,310800.0,25.4934,25.5201,25.4934,25.5023,310800.0
2018-04-13 15:00:00,28.69,28.7,28.65,28.66,774783.0,25.5023,25.5112,25.4667,25.4756,774783.0
2018-04-13 15:10:00,28.66,28.67,28.59,28.59,454290.0,25.4756,25.4845,25.4134,25.4134,454290.0
2018-04-13 15:20:00,28.6,28.64,28.6,28.63,471876.0,25.4223,25.4578,25.4223,25.449,471876.0
2018-04-13 15:30:00,28.63,28.65,28.59,28.62,419685.0,25.449,25.4667,25.4134,25.4401,419685.0
2018-04-13 15:40:00,28.62,28.68,28.62,28.66,820524.0,25.4401,25.4934,25.4401,25.4756,820524.0
2018-04-13 15:50:00,28.66,28.7,28.65,28.67,1291197.0,25.4756,25.5112,25.4667,25.4845,1291197.0
2018-04-16 09:30:00,28.73,28.87,28.71,28.83,1162137.0,25.5378,25.6623,25.5201,25.6267,1162137.0
2018-04-16 09:40:00,28.83,28.93,28.81,28.92,517116.0,25.6267,25.7156,25.609,25.7067,517116.0
2018-04-16 09:50:00,28.92,28.93,28.87,28.92,356139.0,25.7067,25.7156,25.6623,25.7067,356139.0
2018-04-16 10:00:00,28.92,28.99,28.92,28.96,424449.0,25.7067,25.769,25.7067,25.7423,424449.0
2018-04-16 10:10:00,28.96,28.99,28.91,28.93,348894.0,25.7423,25.769,25.6978,25.7156,348894.0
2018-04-16 10:20:00,28.93,29.0,28.91,28.99,393381.0,25.7156,25.7778,25.6978,25.769,393381.0
2018-04-16 10:30:00,28.99,29.04,28.94,29.0,362334.0,25.769,25.8134,25.7245,25.7778,362334.0
2018-04-16 10:40:00,29.01,29.06,29.0,29.02,481863.0,25.7867,25.8312,25.7778,25.7956,481863.0
2018-04-16 10:50:00,29.02,29.07,28.99,29.05,300855.0,25.7956,25.8401,25.769,25.8223,300855.0
2018-04-16 11:00:00,29.06,29.08,29.05,29.05,252954.0,25.8312,25.849,25.8223,25.8223,252954.0
2018-04-16 11:10:00,29.05,29.05,29.01,29.01,308205.0,25.8223,25.8223,25.7867,25.7867,308205.0
2018-04-16 11:20:00,29.01,29.03,28.98,29.02,242367.0,25.7867,25.8045,25.7601,25.7956,242367.0
2018-04-16 11:30:00,29.02,29.03,28.99,29.03,178653.0,25.7956,25.8045,25.769,25.8045,178653.0
2018-04-16 11:40:00,29.03,29.05,29.02,29.03,174336.0,25.8045,25.8223,25.7956,25.8045,174336.0
2018-04-16 11:50:00,29.03,29.05,29.02,29.03,164142.0,25.8045,25.8223,25.7956,25.8045,164142.0
2018-04-16 12:00:00,29.03,29.07,29.02,29.03,175053.0,25.8045,25.8401,25.7956,25.8045,175053.0
2018-04-16 12:10:00,29.03,29.08,29.03,29.08,253935.0,25.8045,25.849,25.8045,25.849,253935.0
2018-04-16 12:20:00,29.08,29.1,29.08,29.09,285318.0,25.849,25.8667,25.849,25.8578,285318.0
2018-04-16 12:30:00,29.09,29.1,29.05,29.06,137121.0,25.8578,25.8667,25.8223,25.8312,137121.0
2018-04-16 12:40:00,29.07,29.09,29.06,29.09,189498.0,25.8401,25.8578,25.8312,25.8578,189498.0
2018-04-16 12:50:00,29.09,29.13,29.09,29.1,367320.0,25.8578,25.8934,25.8578,25.8667,367320.0
2018-04-16 13:00:00,29.1,29.18,29.1,29.17,351294.0,25.8667,25.9378,25.8667,25.929,351294.0
2018-04-16 13:10:00,29.17,29.17,29.13,29.14,310536.0,25.929,25.929,25.8934,25.9023,310536.0
2018-04-16 13:20:00,29.14,29.17,29.13,29.13,202998.0,25.9023,25.929,25.8934,25.8934,202998.0
2018-04-16 13:30:00,29.14,29.2,29.13,29.2,291354.0,25.9023,25.9556,25.8934,25.9556,291354.0
2018-04-16 13:40:00,29.2,29.22,29.18,29.2,299886.0,25.9556,25.9734,25.9378,25.9556,299886.0
2018-04-16 13:50:00,29.2,29.2,29.15,29.15,213906.0,25.9556,25.9556,25.9112,25.9112,213906.0
2018-04-16 14:00:00,29.15,29.15,29.08,29.1,297849.0,25.9112,25.9112,25.849,25.8667,297849.0
2018-04-16 14:10:00,29.1,29.1,29.05,29.05,217008.0,25.8667,25.8667,25.8223,25.8223,217008.0
2018-04-16 14:20:00,29.05,29.07,29.01,29.03,375897.0,25.8223,25.8401,25.7867,25.8045,375897.0
2018-04-16 14:30:00,29.03,29.05,29.01,29.02,243372.0,25.8045,25.8223,25.7867,25.7956,243372.0
2018-04-16 14:40:00,29.02,29.03,29.01,29.01,198087.0,25.7956,25.8045,25.7867,25.7867,198087.0
2018-04-16 14:50:00,29.01,29.01,28.95,28.97,300054.0,25.7867,25.7867,25.7334,25.7512,300054.0
2018-04-16 15:00:00,28.97,28.98,28.94,28.95,239511.0,25.7512,25.7601,25.7245,25.7334,239511.0
2018-04-16 15:10:00,28.95,28.96,28.9,28.91,336291.0,25.7334,25.7423,25.689,25.6978,336291.0
2018-04-16 15:20:00,28.91,28.93,28.89,28.92,363249.0,25.6978,25.7156,25.6801,25.7067,363249.0
2018-04-16 15:30:00,28.92,28.94,28.91,28.93,459300.0,25.7067,25.7245,25.6978,25.7156,459300.0
2018-04-16 15:40:00,28.94,28.96,28.92,28.94,879957.0,25.7245,25.7423,25.7067,25.7245,879957.0
2018-04-16 15:50:00,28.95,28.97,28.93,28.95,1018779.0,25.7334,25.7512,25.7156,25.7334,1018779.0
2018-04-17 09:30:00,29.16,29.3,29.14,29.22,1149060.0,25.9201,26.0445,25.9023,25.9734,1149060.0
2018-04-17 09:40:00,29.22,29.39,29.21,29.37,828753.0,25.9734,26.1245,25.9645,26.1067,828753.0
2018-04-17 09:50:00,29.37,29.37,29.3,29.32,580374.0,26.1067,26.1067,26.0445,26.0623,580374.0
2018-04-17 10:00:00,29.33,29.33,29.29,29.3,644736.0,26.0712,26.0712,26.0356,26.0445,644736.0
2018-04-17 10:10:00,29.3,29.31,29.21,29.23,581568.0,26.0445,26.0534,25.9645,25.9823,581568.0
2018-04-17 10:20:00,29.23,29.25,29.21,29.24,274335.0,25.9823,26.0001,25.9645,25.9912,274335.0
2018-04-17 10:30:00,29.24,29.3,29.22,29.29,387186.0,25.9912,26.0445,25.9734,26.0356,387186.0
2018-04-17 10:40:00,29.29,29.29,29.25,29.26,286926.0,26.0356,26.0356,26.0001,26.009,286926.0
2018-04-17 10:50:00,29.26,29.28,29.22,29.27,340815.0,26.009,26.0267,25.9734,26.0178,340815.0
2018-04-17 11:00:00,29.27,29.29,29.26,29.26,354306.0,26.0178,26.0356,26.009,26.009,354306.0
2018-04-17 11:10:00,29.26,29.29,29.25,29.28,213351.0,26.009,26.0356,26.0001,26.0267,213351.0
2018-04-17 11:20:00,29.28,29.32,29.28,29.29,262911.0,26.0267,26.0623,26.0267,26.0356,262911.0
2018-04-17 11:30:00,29.29,29.29,29.26,29.26,262374.0,26.0356,26.0356,26.009,26.009,262374.0
2018-04-17 11:40:00,29.26,29.26,29.22,29.25,235872.0,26.009,26.009,25.9734,26.0001,235872.0
2018-04-17 11:50:00,29.25,29.27,29.24,29.26,204948.0,26.0001,26.0178,25.9912,26.009,204948.0
2018-04-17 12:00:00,29.26,29.28,29.23,29.25,192882.0,26.009,26.0267,25.9823,26.0001,192882.0
2018-04-17 12:10:00,29.25,29.32,29.25,29.32,242574.0,26.0001,26.0623,26.0001,26.0623,242574.0
2018-04-17 12:20:00,29.32,29.36,29.32,29.36,346995.0,26.0623,26.0978,26.0623,26.0978,346995.0
2018-04-17 12:30:00,29.36,29.36,29.32,29.33,170940.0,26.0978,26.0978,26.0623,26.0712,170940.0
2018-04-17 12:40:00,29.33,29.33,29.31,29.32,180264.0,26.0712,26.0712,26.0534,26.0623,180264.0
2018-04-17 12:50:00,29.32,29.35,29.32,29.33,158973.0,26.0623,26.089,26.0623,26.0712,158973.0
2018-04-17 13:00:00,29.33,29.35,29.3,29.34,183891.0,26.0712,26.089,26.0445,26.0801,183891.0
2018-04-17 13:10:00,29.34,29.36,29.3,29.3,217566.0,26.0801,26.0978,26.0445,26.0445,217566.0
2018-04-17 13:20:00,29.3,29.33,29.29,29.33,143583.0,26.0445,26.0712,26.0356,26.0712,143583.0
2018-04-17 13:30:00,29.33,29.35,29.33,29.34,163521.0,26.0712,26.089,26.0712,26.0801,163521.0
2018-04-17 13:40:00,29.35,29.37,29.34,29.34,195789.0,26.089,26.1067,26.0801,26.0801,195789.0
2018-04-17 13:50:00,29.34,29.34,29.3,29.32,172785.0,26.0801,26.0801,26.0445,26.0623,172785.0
2018-04-17 14:00:00,29.32,29.33,29.28,29.29,302109.0,26.0623,26.0712,26.0267,26.0356,302109.0
2018-04-17 14:10:00,29.29,29.3,29.26,29.29,264507.0,26.0356,26.0445,26.009,26.0356,264507.0
2018-04-17 14:20:00,29.29,29.31,29.27,29.31,174195.0,26.0356,26.0534,26.0178,26.0534,174195.0
2018-04-17 14:30:00,29.31,29.35,29.3,29.35,232326.0,26.0534,26.089,26.0445,26.089,232326.0
2018-04-17 14:40:00,29.34,29.37,29.33,29.33,151164.0,26.0801,26.1067,26.0712,26.0712,151164.0
2018-04-17 14:50:00,29.33,29.33,29.3,29.32,163218.0,26.0712,26.0712,26.0445,26.0623,163218.0
2018-04-17 15:00:00,29.32,29.32,29.29,29.32,194163.0,26.0623,26.0623,26.0356,26.0623,194163.0
2018-04-17 15:10:00,29.32,29.33,29.3,29.33,239058.0,26.0623,26.0712,26.0445,26.0712,239058.0
2018-04-17 15:20:00,29.33,29.34,29.32,29.33,334530.0,26.0712,26.0801,26.0623,26.0712,334530.0
2018-04-17 15:30:00,29.33,29.35,29.32,29.32,448161.0,26.0712,26.089,26.0623,26.0623,448161.0
2018-04-17 15:40:00,29.32,29.34,29.3,29.31,628392.0,26.0623,26.0801,26.0445,26.0534,628392.0
2018-04-17 15:50:00,29.31,29.33,29.28,29.29,1301547.0,26.0534,26.0712,26.0267,26.0356,1301547.0
2018-04-18 09:30:00,29.4,29.51,29.37,29.49,848151.0,26.1334,26.2312,26.1067,26.2134,848151.0
2018-04-18 09:40:00,29.49,29.52,29.46,29.48,594861.0,26.2134,26.2401,26.1867,26.2045,594861.0
2018-04-18 09:50:00,29.48,29.49,29.44,29.47,519867.0,26.2045,26.2134,26.169,26.1956,519867.0
2018-04-18 10:00:00,29.47,29.48,29.35,29.39,607356.0,26.1956,26.2045,26.089,26.1245,607356.0
2018-04-18 10:10:00,29.38,29.39,29.3,29.35,255801.0,26.1156,26.1245,26.0445,26.089,255801.0
2018-04-18 10:20:00,29.35,29.37,29.33,29.35,243942.0,26.089,26.1067,26.0712,26.089,243942.0
2018-04-18 10:30:00,29.34,29.39,29.34,29.36,238764.0,26.0801,26.1245,26.0801,26.0978,238764.0
2018-04-18 10:40:00,29.37,29.4,29.35,29.39,126744.0,26.1067,26.1334,26.089,26.1245,126744.0
2018-04-18 10:50:00,29.39,29.41,29.37,29.38,190389.0,26.1245,26.1423,26.1067,26.1156,190389.0
2018-04-18 11:00:00,29.38,29.41,29.37,29.38,169284.0,26.1156,26.1423,26.1067,26.1156,169284.0
2018-04-18 11:10:00,29.38,29.39,29.35,29.37,193536.0,26.1156,26.1245,26.089,26.1067,193536.0
2018-04-18 11:20:00,29.37,29.39,29.35,29.37,175491.0,26.1067,26.1245,26.089,26.1067,175491.0
2018-04-18 11:30:00,29.37,29.4,29.35,29.39,201630.0,26.1067,26.1334,26.089,26.1245,201630.0
2018-04-18 11:40:00,29.39,29.41,29.35,29.35,154416.0,26.1245,26.1423,26.089,26.089,154416.0
2018-04-18 11:50:00,29.36,29.37,29.32,29.32,108963.0,26.0978,26.1067,26.0623,26.0623,108963.0
2018-04-18 12:00:00,29.32,29.35,29.31,29.34,135561.0,26.0623,26.089,26.0534,26.0801,135561.0
2018-04-18 12:10:00,29.34,29.35,29.3,29.31,122700.0,26.0801,26.089,26.0445,26.0534,122700.0
2018-04-18 12:20:00,29.31,29.31,29.28,29.3,137718.0,26.0534,26.0534,26.0267,26.0445,137718.0
2018-04-18 12:30:00,29.3,29.31,29.29,29.3,117990.0,26.0445,26.0534,26.0356,26.0445,117990.0
2018-04-18 12:40:00,29.3,29.31,29.27,29.28,131967.0,26.0445,26.0534,26.0178,26.0267,131967.0
2018-04-18 12:50:00,29.28,29.29,29.27,29.29,151314.0,26.0267,26.0356,26.0178,26.0356,151314.0
2018-04-18 13:00:00,29.28,29.33,29.28,29.32,107532.0,26.0267,26.0712,26.0267,26.0623,107532.0
2018-04-18 13:10:00,29.32,29.36,29.31,29.35,94734.0,26.0623,26.0978,26.0534,26.089,94734.0
2018-04-18 13:20:00,29.35,29.36,29.31,29.31,95718.0,26.089,26.0978,26.0534,26.0534,95718.0
2018-04-18 13:30:00,29.31,29.33,29.29,29.29,144489.0,26.0534,26.0712,26.0356,26.0356,144489.0
2018-04-18 13:40:00,29.29,29.3,29.27,29.28,194589.0,26.0356,26.0445,26.0178,26.0267,194589.0
2018-04-18 13:50:00,29.28,29.3,29.26,29.27,142872.0,26.0267,26.0445,26.009,26.0178,142872.0
2018-04-18 14:00:00,29.27,29.29,29.24,29.29,205782.0,26.0178,26.0356,25.9912,26.0356,205782.0
2018-04-18 14:10:00,29.29,29.31,29.28,29.29,178914.0,26.0356,26.0534,26.0267,26.0356,178914.0
2018-04-18 14:20:00,29.29,29.3,29.26,29.29,213579.0,26.0356,26.0445,26.009,26.0356,213579.0
2018-04-18 14:30:00,29.29,29.3,29.26,29.26,171048.0,26.0356,26.0445,26.009,26.009,171048.0
2018-04-18 14:40:00,29.26,29.26,29.24,29.25,164793.0,26.009,26.009,25.9912,26.0001,164793.0
2018-04-18 14:50:00,29.25,29.27,29.24,29.25,309270.0,26.0001,26.0178,25.9912,26.0001,309270.0
2018-04-18 15:00:00,29.25,29.27,29.24,29.26,204939.0,26.0001,26.0178,25.9912,26.009,204939.0
2018-04-18 15:10:00,29.26,29.26,29.23,29.23,347364.0,26.009,26.009,25.9823,25.9823,347364.0
2018-04-18 15:20:00,29.23,29.24,29.21,29.23,309192.0,25.9823,25.9912,25.9645,25.9823,309192.0
2018-04-18 15:30:00,29.23,29.23,29.21,29.22,279900.0,25.9823,25.9823,25.9645,25.9734,279900.0
2018-04-18 15:40:00,29.22,29.22,29.19,29.19,497430.0,25.9734,25.9734,25.9467,25.9467,497430.0
2018-04-18 15:50:00,29.19,29.22,29.17,29.19,1427280.0,25.9467,25.9734,25.929,25.9467,1427280.0
2018-04-19 09:30:00,29.14,29.23,28.94,29.05,1179624.0,25.9023,25.9823,25.7245,25.8223,1179624.0
2018-04-19 09:40:00,29.05,29.07,28.93,28.95,472626.0,25.8223,25.8401,25.7156,25.7334,472626.0
2018-04-19 09:50:00,28.94,28.97,28.89,28.94,520734.0,25.7245,25.7512,25.6801,25.7245,520734.0
2018-04-19 10:00:00,28.94,28.95,28.86,28.89,400221.0,25.7245,25.7334,25.6534,25.6801,400221.0
2018-04-19 10:10:00,28.89,28.97,28.86,28.96,774462.0,25.6801,25.7512,25.6534,25.7423,774462.0
2018-04-19 10:20:00,28.96,28.99,28.93,28.97,333276.0,25.7423,25.769,25.7156,25.7512,333276.0
2018-04-19 10:30:00,28.97,29.12,28.96,29.12,485538.0,25.7512,25.8845,25.7423,25.8845,485538.0
2018-04-19 10:40:00,29.11,29.14,29.07,29.1,584190.0,25.8756,25.9023,25.8401,25.8667,584190.0
2018-04-19 10:50:00,29.1,29.1,29.03,29.1,504417.0,25.8667,25.8667,25.8045,25.8667,504417.0
2018-04-19 11:00:00,29.1,29.11,29.06,29.09,316527.0,25.8667,25.8756,25.8312,25.8578,316527.0
2018-04-19 11:10:00,29.09,29.1,29.05,29.1,234279.0,25.8578,25.8667,25.8223,25.8667,234279.0
2018-04-19 11:20:00,29.1,29.15,29.1,29.13,311997.0,25.8667,25.9112,25.8667,25.8934,311997.0
2018-04-19 11:30:00,29.13,29.13,29.07,29.1,267114.0,25.8934,25.8934,25.8401,25.8667,267114.0
2018-04-19 11:40:00,29.09,29.14,29.09,29.14,238065.0,25.8578,25.9023,25.8578,25.9023,238065.0
2018-04-19 11:50:00,29.14,29.14,29.08,29.1,261534.0,25.9023,25.9023,25.849,25.8667,261534.0
2018-04-19 12:00:00,29.09,29.1,29.06,29.07,275523.0,25.8578,25.8667,25.8312,25.8401,275523.0
2018-04-19 12:10:00,29.08,29.1,29.07,29.09,189210.0,25.849,25.8667,25.8401,25.8578,189210.0
2018-04-19 12:20:00,29.08,29.11,29.06,29.1,311604.0,25.849,25.8756,25.8312,25.8667,311604.0
2018-04-19 12:30:00,29.09,29.17,29.09,29.17,588240.0,25.8578,25.929,25.8578,25.929,588240.0
2018-04-19 12:40:00,29.16,29.19,29.15,29.18,354960.0,25.9201,25.9467,25.9112,25.9378,354960.0
2018-04-19 12:50:00,29.18,29.21,29.15,29.17,314055.0,25.9378,25.9645,25.9112,25.929,314055.0
2018-04-19 13:00:00,29.16,29.16,29.13,29.13,307653.0,25.9201,25.9201,25.8934,25.8934,307653.0
2018-04-19 13:10:00,29.13,29.14,29.1,29.1,257556.0,25.8934,25.9023,25.8667,25.8667,257556.0
2018-04-19 13:20:00,29.1,29.12,29.08,29.09,142206.0,25.8667,25.8845,25.849,25.8578,142206.0
2018-04-19 13:30:00,29.09,29.1,29.04,29.09,178194.0,25.8578,25.8667,25.8134,25.8578,178194.0
2018-04-19 13:40:00,29.08,29.12,29.07,29.08,399567.0,25.849,25.8845,25.8401,25.849,399567.0
2018-04-19 13:50:00,29.08,29.15,29.08,29.11,271140.0,25.849,25.9112,25.849,25.8756,271140.0
2018-04-19 14:00:00,29.11,29.14,29.1,29.12,270726.0,25.8756,25.9023,25.8667,25.8845,270726.0
2018-04-19 14:10:00,29.12,29.17,29.12,29.17,396597.0,25.8845,25.929,25.8845,25.929,396597.0
2018-04-19 14:20:00,29.17,29.18,29.14,29.16,393495.0,25.929,25.9378,25.9023,25.9201,393495.0
2018-04-19 14:30:00,29.16,29.2,29.15,29.19,274119.0,25.9201,25.9556,25.9112,25.9467,274119.0
2018-04-19 14:40:00,29.19,29.2,29.16,29.17,220788.0,25.9467,25.9556,25.9201,25.929,220788.0
2018-04-19 14:50:00,29.17,29.2,29.15,29.2,220350.0,25.929,25.9556,25.9112,25.9556,220350.0
2018-04-19 15:00:00,29.2,29.25,29.18,29.25,273078.0,25.9556,26.0001,25.9378,26.0001,273078.0
2018-04-19 15:10:00,29.25,29.26,29.22,29.26,217056.0,26.0001,26.009,25.9734,26.009,217056.0
2018-04-19 15:20:00,29.26,29.27,29.22,29.23,315840.0,26.009,26.0178,25.9734,25.9823,315840.0
2018-04-19 15:30:00,29.23,29.35,29.22,29.31,725268.0,25.9823,26.089,25.9734,26.0534,725268.0
2018-04-19 15:40:00,29.31,29.33,29.28,29.29,753984.0,26.0534,26.0712,26.0267,26.0356,753984.0
2018-04-19 15:50:00,29.29,29.31,29.26,29.29,1487379.0,26.0356,26.0534,26.009,26.0356,1487379.0
2018-04-20 09:30:00,29.29,29.41,29.22,29.29,2111565.0,26.0356,26.1423,25.9734,26.0356,2111565.0
2018-04-20 09:40:00,29.29,29.41,29.29,29.4,606669.0,26.0356,26.1423,26.0356,26.1334,606669.0
2018-04-20 09:50:00,29.4,29.46,29.33,29.35,677373.0,26.1334,26.1867,26.0712,26.089,677373.0
2018-04-20 10:00:00,29.35,29.36,29.21,29.21,459291.0,26.089,26.0978,25.9645,25.9645,459291.0
2018-04-20 10:10:00,29.21,29.29,29.2,29.27,482094.0,25.9645,26.0356,25.9556,26.0178,482094.0
2018-04-20 10:20:00,29.27,29.3,29.24,29.29,362832.0,26.0178,26.0445,25.9912,26.0356,362832.0
2018-04-20 10:30:00,29.3,29.3,29.24,29.25,280029.0,26.0445,26.0445,25.9912,26.0001,280029.0
2018-04-20 10:40:00,29.25,29.25,29.16,29.17,373593.0,26.0001,26.0001,25.9201,25.929,373593.0
2018-04-20 10:50:00,29.17,29.2,29.12,29.17,281457.0,25.929,25.9556,25.8845,25.929,281457.0
2018-04-20 11:00:00,29.16,29.18,29.12,29.12,207489.0,25.9201,25.9378,25.8845,25.8845,207489.0
2018-04-20 11:10:00,29.12,29.15,29.09,29.15,254634.0,25.8845,25.9112,25.8578,25.9112,254634.0
2018-04-20 11:20:00,29.15,29.15,29.1,29.1,211284.0,25.9112,25.9112,25.8667,25.8667,211284.0
2018-04-20 11:30:00,29.11,29.15,29.1,29.15,162243.0,25.8756,25.9112,25.8667,25.9112,162243.0
2018-04-20 11:40:00,29.15,29.17,29.12,29.14,263310.0,25.9112,25.929,25.8845,25.9023,263310.0
2018-04-20 11:50:00,29.13,29.14,29.1,29.12,223602.0,25.8934,25.9023,25.8667,25.8845,223602.0
2018-04-20 12:00:00,29.12,29.12,29.07,29.1,269064.0,25.8845,25.8845,25.8401,25.8667,269064.0
2018-04-20 12:10:00,29.1,29.1,29.06,29.08,260934.0,25.8667,25.8667,25.8312,25.849,260934.0
2018-04-20 12:20:00,29.08,29.1,29.06,29.08,175896.0,25.849,25.8667,25.8312,25.849,175896.0
2018-04-20 12:30:00,29.07,29.08,29.04,29.04,183165.0,25.8401,25.849,25.8134,25.8134,183165.0
2018-04-20 12:40:00,29.04,29.06,29.0,29.0,198252.0,25.8134,25.8312,25.7778,25.7778,198252.0
2018-04-20 12:50:00,29.0,29.0,28.97,28.99,311532.0,25.7778,25.7778,25.7512,25.769,311532.0
2018-04-20 13:00:00,28.99,29.01,28.98,28.99,186756.0,25.769,25.7867,25.7601,25.769,186756.0
2018-04-20 13:10:00,28.99,29.02,28.99,29.01,131427.0,25.769,25.7956,25.769,25.7867,131427.0
2018-04-20 13:20:00,29.01,29.03,28.97,29.02,208536.0,25.7867,25.8045,25.7512,25.7956,208536.0
2018-04-20 13:30:00,29.02,29.04,29.0,29.03,154179.0,25.7956,25.8134,25.7778,25.8045,154179.0
2018-04-20 13:40:00,29.04,29.09,29.03,29.04,225516.0,25.8134,25.8578,25.8045,25.8134,225516.0
2018-04-20 13:50:00,29.04,29.07,29.03,29.05,156990.0,25.8134,25.8401,25.8045,25.8223,156990.0
2018-04-20 14:00:00,29.05,29.06,29.03,29.06,235485.0,25.8223,25.8312,25.8045,25.8312,235485.0
2018-04-20 14:10:00,29.06,29.07,29.04,29.05,315135.0,25.8312,25.8401,25.8134,25.8223,315135.0
2018-04-20 14:20:00,29.05,29.07,29.04,29.07,212205.0,25.8223,25.8401,25.8134,25.8401,212205.0
2018-04-20 14:30:00,29.07,29.08,29.02,29.04,215778.0,25.8401,25.849,25.7956,25.8134,215778.0
2018-04-20 14:40:00,29.04,29.06,29.03,29.05,140961.0,25.8134,25.8312,25.8045,25.8223,140961.0
2018-04-20 14:50:00,29.05,29.06,29.02,29.03,157713.0,25.8223,25.8312,25.7956,25.8045,157713.0
2018-04-20 15:00:00,29.03,29.03,28.95,28.96,414345.0,25.8045,25.8045,25.7334,25.7423,414345.0
2018-04-20 15:10:00,28.95,28.97,28.89,28.9,287883.0,25.7334,25.7512,25.6801,25.689,287883.0
2018-04-20 15:20:00,28.9,28.92,28.89,28.92,326082.0,25.689,25.7067,25.6801,25.7067,326082.0
2018-04-20 15:30:00,28.92,28.96,28.9,28.96,294399.0,25.7067,25.7423,25.689,25.7423,294399.0
2018-04-20 15:40:00,28.96,28.97,28.94,28.95,883731.0,25.7423,25.7512,25.7245,25.7334,883731.0
2018-04-20 15:50:00,28.95,29.0,28.93,28.99,1849131.0,25.7334,25.7778,25.7156,25.769,1849131.0
2018-04-23 09:30:00,28.96,29.03,28.79,28.86,892638.0,25.7423,25.8045,25.5912,25.6534,892638.0
2018-04-23 09:40:00,28.85,28.87,28.74,28.81,611079.0,25.6445,25.6623,25.5467,25.609,611079.0
2018-04-23 09:50:00,28.82,28.84,28.79,28.81,360291.0,25.6178,25.6356,25.5912,25.609,360291.0
2018-04-23 10:00:00,28.81,28.83,28.77,28.78,492462.0,25.609,25.6267,25.5734,25.5823,492462.0
2018-04-23 10:10:00,28.79,28.81,28.71,28.73,398442.0,25.5912,25.609,25.5201,25.5378,398442.0
2018-04-23 10:20:00,28.73,28.76,28.71,28.75,274317.0,25.5378,25.5645,25.5201,25.5556,274317.0
2018-04-23 10:30:00,28.75,28.77,28.67,28.7,370566.0,25.5556,25.5734,25.4845,25.5112,370566.0
2018-04-23 10:40:00,28.71,28.8,28.7,28.79,242745.0,25.5201,25.6001,25.5112,25.5912,242745.0
2018-04-23 10:50:00,28.79,28.83,28.78,28.81,281328.0,25.5912,25.6267,25.5823,25.609,281328.0
2018-04-23 11:00:00,28.81,28.86,28.8,28.86,447573.0,25.609,25.6534,25.6001,25.6534,447573.0
2018-04-23 11:10:00,28.85,28.91,28.84,28.84,264921.0,25.6445,25.6978,25.6356,25.6356,264921.0
2018-04-23 11:20:00,28.84,28.88,28.84,28.87,221235.0,25.6356,25.6712,25.6356,25.6623,221235.0
2018-04-23 11:30:00,28.87,28.88,28.84,28.84,178155.0,25.6623,25.6712,25.6356,25.6356,178155.0
2018-04-23 11:40:00,28.84,28.87,28.83,28.83,149001.0,25.6356,25.6623,25.6267,25.6267,149001.0
2018-04-23 11:50:00,28.84,28.87,28.82,28.83,224898.0,25.6356,25.6623,25.6178,25.6267,224898.0
2018-04-23 12:00:00,28.83,28.85,28.81,28.82,154296.0,25.6267,25.6445,25.609,25.6178,154296.0
2018-04-23 12:10:00,28.82,28.83,28.78,28.79,236568.0,25.6178,25.6267,25.5823,25.5912,236568.0
2018-04-23 12:20:00,28.79,28.8,28.77,28.77,153012.0,25.5912,25.6001,25.5734,25.5734,153012.0
2018-04-23 12:30:00,28.78,28.79,28.73,28.74,349104.0,25.5823,25.5912,25.5378,25.5467,349104.0
2018-04-23 12:40:00,28.73,28.75,28.71,28.72,248178.0,25.5378,25.5556,25.5201,25.529,248178.0
2018-04-23 12:50:00,28.72,28.77,28.72,28.77,175362.0,25.529,25.5734,25.529,25.5734,175362.0
2018-04-23 13:00:00,28.77,28.8,28.77,28.78,125421.0,25.5734,25.6001,25.5734,25.5823,125421.0
2018-04-23 13:10:00,28.78,28.8,28.78,28.8,111150.0,25.5823,25.6001,25.5823,25.6001,111150.0
2018-04-23 13:20:00,28.81,28.84,28.8,28.81,144051.0,25.609,25.6356,25.6001,25.609,144051.0
2018-04-23 13:30:00,28.81,28.83,28.8,28.82,106392.0,25.609,25.6267,25.6001,25.6178,106392.0
2018-04-23 13:40:00,28.82,28.85,28.81,28.85,129732.0,25.6178,25.6445,25.609,25.6445,129732.0
2018-04-23 13:50:00,28.85,28.88,28.85,28.88,193035.0,25.6445,25.6712,25.6445,25.6712,193035.0
2018-04-23 14:00:00,28.88,28.88,28.78,28.79,211179.0,25.6712,25.6712,25.5823,25.5912,211179.0
2018-04-23 14:10:00,28.79,28.79,28.75,28.75,283914.0,25.5912,25.5912,25.5556,25.5556,283914.0
2018-04-23 14:20:00,28.75,28.78,28.73,28.77,353409.0,25.5556,25.5823,25.5378,25.5734,353409.0
2018-04-23 14:30:00,28.77,28.78,28.74,28.78,232659.0,25.5734,25.5823,25.5467,25.5823,232659.0
2018-04-23 14:40:00,28.78,28.79,28.74,28.74,265827.0,25.5823,25.5912,25.5467,25.5467,265827.0
2018-04-23 14:50:00,28.74,28.75,28.71,28.73,224781.0,25.5467,25.5556,25.5201,25.5378,224781.0
2018-04-23 15:00:00,28.73,28.76,28.72,28.74,245742.0,25.5378,25.5645,25.529,25.5467,245742.0
2018-04-23 15:10:00,28.74,28.76,28.74,28.75,208422.0,25.5467,25.5645,25.5467,25.5556,208422.0
2018-04-23 15:20:00,28.75,28.78,28.75,28.77,293436.0,25.5556,25.5823,25.5556,25.5734,293436.0
2018-04-23 15:30:00,28.77,28.79,28.74,28.74,394707.0,25.5734,25.5912,25.5467,25.5467,394707.0
2018-04-23 15:40:00,28.74,28.77,28.72,28.73,717372.0,25.5467,25.5734,25.529,25.5378,717372.0
2018-04-23 15:50:00,28.73,28.75,28.67,28.7,1965981.0,25.5378,25.5556,25.4845,25.5112,1965981.0
2018-04-24 09:30:00,28.93,28.97,28.81,28.85,720390.0,25.7156,25.7512,25.609,25.6445,720390.0
2018-04-24 09:40:00,28.85,28.95,28.85,28.89,391890.0,25.6445,25.7334,25.6445,25.6801,391890.0
2018-04-24 09:50:00,28.89,28.9,28.79,28.81,370386.0,25.6801,25.689,25.5912,25.609,370386.0
2018-04-24 10:00:00,28.81,28.86,28.8,28.85,276927.0,25.609,25.6534,25.6001,25.6445,276927.0
2018-04-24 10:10:00,28.85,28.86,28.77,28.79,313497.0,25.6445,25.6534,25.5734,25.5912,313497.0
2018-04-24 10:20:00,28.79,28.82,28.77,28.78,299328.0,25.5912,25.6178,25.5734,25.5823,299328.0
2018-04-24 10:30:00,28.78,28.83,28.76,28.82,302721.0,25.5823,25.6267,25.5645,25.6178,302721.0
2018-04-24 10:40:00,28.82,28.85,28.8,28.84,348636.0,25.6178,25.6445,25.6001,25.6356,348636.0
2018-04-24 10:50:00,28.84,28.86,28.79,28.8,302517.0,25.6356,25.6534,25.5912,25.6001,302517.0
2018-04-24 11:00:00,28.8,28.82,28.78,28.81,285147.0,25.6001,25.6178,25.5823,25.609,285147.0
2018-04-24 11:10:00,28.81,28.85,28.8,28.85,256173.0,25.609,25.6445,25.6001,25.6445,256173.0
2018-04-24 11:20:00,28.85,28.87,28.82,28.87,256551.0,25.6445,25.6623,25.6178,25.6623,256551.0
2018-04-24 11:30:00,28.87,28.91,28.85,28.89,791469.0,25.6623,25.6978,25.6445,25.6801,791469.0
2018-04-24 11:40:00,28.89,28.92,28.88,28.9,327240.0,25.6801,25.7067,25.6712,25.689,327240.0
2018-04-24 11:50:00,28.89,28.91,28.81,28.81,413550.0,25.6801,25.6978,25.609,25.609,413550.0
2018-04-24 12:00:00,28.81,28.86,28.79,28.84,348384.0,25.609,25.6534,25.5912,25.6356,348384.0
2018-04-24 12:10:00,28.84,28.86,28.78,28.81,279906.0,25.6356,25.6534,25.5823,25.609,279906.0
2018-04-24 12:20:00,28.8,28.84,28.79,28.83,229500.0,25.6001,25.6356,25.5912,25.6267,229500.0
2018-04-24 12:30:00,28.83,28.83,28.79,28.81,264153.0,25.6267,25.6267,25.5912,25.609,264153.0
2018-04-24 12:40:00,28.81,28.83,28.79,28.82,174675.0,25.609,25.6267,25.5912,25.6178,174675.0
2018-04-24 12:50:00,28.82,28.83,28.69,28.69,333366.0,25.6178,25.6267,25.5023,25.5023,333366.0
2018-04-24 13:00:00,28.69,28.73,28.68,28.72,292665.0,25.5023,25.5378,25.4934,25.529,292665.0
2018-04-24 13:10:00,28.72,28.73,28.68,28.68,233697.0,25.529,25.5378,25.4934,25.4934,233697.0
2018-04-24 13:20:00,28.68,28.69,28.64,28.67,381693.0,25.4934,25.5023,25.4578,25.4845,381693.0
2018-04-24 13:30:00,28.68,28.68,28.63,28.64,373929.0,25.4934,25.4934,25.449,25.4578,373929.0
2018-04-24 13:40:00,28.64,28.64,28.6,28.62,257874.0,25.4578,25.4578,25.4223,25.4401,257874.0
2018-04-24 13:50:00,28.62,28.62,28.56,28.59,472188.0,25.4401,25.4401,25.3867,25.4134,472188.0
2018-04-24 14:00:00,28.59,28.59,28.53,28.59,432429.0,25.4134,25.4134,25.3601,25.4134,432429.0
2018-04-24 14:10:00,28.59,28.63,28.58,28.61,262206.0,25.4134,25.449,25.4045,25.4312,262206.0
2018-04-24 14:20:00,28.61,28.65,28.57,28.57,307284.0,25.4312,25.4667,25.3956,25.3956,307284.0
2018-04-24 14:30:00,28.57,28.61,28.52,28.53,385551.0,25.3956,25.4312,25.3512,25.3601,385551.0
2018-04-24 14:40:00,28.53,28.62,28.53,28.61,310110.0,25.3601,25.4401,25.3601,25.4312,310110.0
2018-04-24 14:50:00,28.61,28.67,28.59,28.65,311721.0,25.4312,25.4845,25.4134,25.4667,311721.0
2018-04-24 15:00:00,28.65,28.71,28.65,28.7,641193.0,25.4667,25.5201,25.4667,25.5112,641193.0
2018-04-24 15:10:00,28.7,28.76,28.68,28.69,463725.0,25.5112,25.5645,25.4934,25.5023,463725.0
2018-04-24 15:20:00,28.69,28.74,28.69,28.71,424560.0,25.5023,25.5467,25.5023,25.5201,424560.0
2018-04-24 15:30:00,28.71,28.71,28.65,28.67,537213.0,25.5201,25.5201,25.4667,25.4845,537213.0
2018-04-24 15:40:00,28.66,28.81,28.65,28.8,1185870.0,25.4756,25.609,25.4667,25.6001,1185870.0
2018-04-24 15:50:00,28.8,28.86,28.8,28.84,2212023.0,25.6001,25.6534,25.6001,25.6356,2212023.0
2018-04-25 09:30:00,28.77,28.8,28.63,28.68,605925.0,25.5734,25.6001,25.449,25.4934,605925.0
2018-04-25 09:40:00,28.68,28.81,28.66,28.81,424971.0,25.4934,25.609,25.4756,25.609,424971.0
2018-04-25 09:50:00,28.81,29.03,28.81,29.01,908394.0,25.609,25.8045,25.609,25.7867,908394.0
2018-04-25 10:00:00,29.01,29.17,28.99,29.16,1037982.0,25.7867,25.929,25.769,25.9201,1037982.0
2018-04-25 10:10:00,29.16,29.23,29.1,29.11,1132161.0,25.9201,25.9823,25.8667,25.8756,1132161.0
2018-04-25 10:20:00,29.11,29.12,29.03,29.03,353556.0,25.8756,25.8845,25.8045,25.8045,353556.0
2018-04-25 10:30:00,29.03,29.07,28.97,28.99,292224.0,25.8045,25.8401,25.7512,25.769,292224.0
2018-04-25 10:40:00,28.99,29.02,28.96,28.96,304713.0,25.769,25.7956,25.7423,25.7423,304713.0
2018-04-25 10:50:00,28.96,29.0,28.93,28.99,374649.0,25.7423,25.7778,25.7156,25.769,374649.0
2018-04-25 11:00:00,28.99,29.13,28.96,29.13,714468.0,25.769,25.8934,25.7423,25.8934,714468.0
2018-04-25 11:10:00,29.13,29.17,29.12,29.15,402288.0,25.8934,25.929,25.8845,25.9112,402288.0
2018-04-25 11:20:00,29.15,29.23,29.15,29.18,636573.0,25.9112,25.9823,25.9112,25.9378,636573.0
2018-04-25 11:30:00,29.18,29.18,29.05,29.05,342540.0,25.9378,25.9378,25.8223,25.8223,342540.0
2018-04-25 11:40:00,29.04,29.1,29.04,29.05,214248.0,25.8134,25.8667,25.8134,25.8223,214248.0
2018-04-25 11:50:00,29.05,29.07,29.03,29.03,177480.0,25.8223,25.8401,25.8045,25.8045,177480.0
2018-04-25 12:00:00,29.03,29.05,28.99,29.02,231918.0,25.8045,25.8223,25.769,25.7956,231918.0
2018-04-25 12:10:00,29.02,29.05,29.0,29.04,269478.0,25.7956,25.8223,25.7778,25.8134,269478.0
2018-04-25 12:20:00,29.04,29.05,28.99,29.01,164682.0,25.8134,25.8223,25.769,25.7867,164682.0
2018-04-25 12:30:00,29.01,29.06,29.0,29.05,191280.0,25.7867,25.8312,25.7778,25.8223,191280.0
2018-04-25 12:40:00,29.05,29.06,29.01,29.04,181512.0,25.8223,25.8312,25.7867,25.8134,181512.0
2018-04-25 12:50:00,29.04,29.05,29.0,29.01,151617.0,25.8134,25.8223,25.7778,25.7867,151617.0
2018-04-25 13:00:00,29.01,29.05,28.96,28.97,179865.0,25.7867,25.8223,25.7423,25.7512,179865.0
2018-04-25 13:10:00,28.97,28.97,28.91,28.91,367530.0,25.7512,25.7512,25.6978,25.6978,367530.0
2018-04-25 13:20:00,28.91,28.95,28.91,28.94,157377.0,25.6978,25.7334,25.6978,25.7245,157377.0
2018-04-25 13:30:00,28.94,28.99,28.94,28.97,281094.0,25.7245,25.769,25.7245,25.7512,281094.0
2018-04-25 13:40:00,28.97,28.99,28.92,28.92,246366.0,25.7512,25.769,25.7067,25.7067,246366.0
2018-04-25 13:50:00,28.92,28.97,28.92,28.95,169500.0,25.7067,25.7512,25.7067,25.7334,169500.0
2018-04-25 14:00:00,28.95,29.0,28.92,28.99,300498.0,25.7334,25.7778,25.7067,25.769,300498.0
2018-04-25 14:10:00,28.99,29.02,28.98,29.01,240609.0,25.769,25.7956,25.7601,25.7867,240609.0
2018-04-25 14:20:00,29.02,29.05,29.0,29.01,269217.0,25.7956,25.8223,25.7778,25.7867,269217.0
2018-04-25 14:30:00,29.01,29.09,29.0,29.09,313560.0,25.7867,25.8578,25.7778,25.8578,313560.0
2018-04-25 14:40:00,29.09,29.13,29.05,29.08,261204.0,25.8578,25.8934,25.8223,25.849,261204.0
2018-04-25 14:50:00,29.08,29.13,29.06,29.13,153570.0,25.849,25.8934,25.8312,25.8934,153570.0
2018-04-25 15:00:00,29.13,29.15,29.12,29.12,241836.0,25.8934,25.9112,25.8845,25.8845,241836.0
2018-04-25 15:10:00,29.13,29.16,29.13,29.13,202761.0,25.8934,25.9201,25.8934,25.8934,202761.0
2018-04-25 15:20:00,29.13,29.16,29.1,29.12,192354.0,25.8934,25.9201,25.8667,25.8845,192354.0
2018-04-25 15:30:00,29.12,29.13,29.08,29.08,398271.0,25.8845,25.8934,25.849,25.849,398271.0
2018-04-25 15:40:00,29.08,29.1,29.01,29.03,1295007.0,25.849,25.8667,25.7867,25.8045,1295007.0
2018-04-25 15:50:00,29.03,29.06,28.98,29.06,2065488.0,25.8045,25.8312,25.7601,25.8312,2065488.0
2018-04-26 09:30:00,29.06,29.2,28.97,29.15,549672.0,25.8312,25.9556,25.7512,25.9112,549672.0
2018-04-26 09:40:00,29.15,29.18,29.09,29.11,364530.0,25.9112,25.9378,25.8578,25.8756,364530.0
2018-04-26 09:50:00,29.11,29.2,29.1,29.18,480069.0,25.8756,25.9556,25.8667,25.9378,480069.0
2018-04-26 10:00:00,29.18,29.26,29.16,29.26,489795.0,25.9378,26.009,25.9201,26.009,489795.0
2018-04-26 10:10:00,29.26,29.26,29.21,29.22,366336.0,26.009,26.009,25.9645,25.9734,366336.0
2018-04-26 10:20:00,29.22,29.24,29.17,29.21,563925.0,25.9734,25.9912,25.929,25.9645,563925.0
2018-04-26 10:30:00,29.21,29.28,29.2,29.27,421476.0,25.9645,26.0267,25.9556,26.0178,421476.0
2018-04-26 10:40:00,29.28,29.3,29.23,29.23,267432.0,26.0267,26.0445,25.9823,25.9823,267432.0
2018-04-26 10:50:00,29.23,29.28,29.2,29.27,317337.0,25.9823,26.0267,25.9556,26.0178,317337.0
2018-04-26 11:00:00,29.28,29.32,29.26,29.28,340962.0,26.0267,26.0623,26.009,26.0267,340962.0
2018-04-26 11:10:00,29.28,29.29,29.22,29.23,224154.0,26.0267,26.0356,25.9734,25.9823,224154.0
2018-04-26 11:20:00,29.22,29.25,29.21,29.21,186546.0,25.9734,26.0001,25.9645,25.9645,186546.0
2018-04-26 11:30:00,29.2,29.22,29.14,29.19,331236.0,25.9556,25.9734,25.9023,25.9467,331236.0
2018-04-26 11:40:00,29.19,29.22,29.17,29.21,180237.0,25.9467,25.9734,25.929,25.9645,180237.0
2018-04-26 11:50:00,29.21,29.23,29.18,29.2,177552.0,25.9645,25.9823,25.9378,25.9556,177552.0
2018-04-26 12:00:00,29.19,29.26,29.19,29.25,247578.0,25.9467,26.009,25.9467,26.0001,247578.0
2018-04-26 12:10:00,29.25,29.28,29.24,29.28,139806.0,26.0001,26.0267,25.9912,26.0267,139806.0
2018-04-26 12:20:00,29.28,29.29,29.26,29.26,153567.0,26.0267,26.0356,26.009,26.009,153567.0
2018-04-26 12:30:00,29.26,29.26,29.23,29.25,150378.0,26.009,26.009,25.9823,26.0001,150378.0
2018-04-26 12:40:00,29.25,29.27,29.22,29.26,150381.0,26.0001,26.0178,25.9734,26.009,150381.0
2018-04-26 12:50:00,29.25,29.28,29.24,29.24,133446.0,26.0001,26.0267,25.9912,25.9912,133446.0
2018-04-26 13:00:00,29.24,29.29,29.24,29.28,174729.0,25.9912,26.0356,25.9912,26.0267,174729.0
2018-04-26 13:10:00,29.29,29.36,29.28,29.35,322698.0,26.0356,26.0978,26.0267,26.089,322698.0
2018-04-26 13:20:00,29.35,29.38,29.35,29.36,266484.0,26.089,26.1156,26.089,26.0978,266484.0
2018-04-26 13:30:00,29.36,29.38,29.32,29.36,288396.0,26.0978,26.1156,26.0623,26.0978,288396.0
2018-04-26 13:40:00,29.36,29.36,29.32,29.35,203058.0,26.0978,26.0978,26.0623,26.089,203058.0
2018-04-26 13:50:00,29.35,29.38,29.34,29.36,225660.0,26.089,26.1156,26.0801,26.0978,225660.0
2018-04-26 14:00:00,29.35,29.38,29.33,29.36,231039.0,26.089,26.1156,26.0712,26.0978,231039.0
2018-04-26 14:10:00,29.36,29.37,29.33,29.36,199983.0,26.0978,26.1067,26.0712,26.0978,199983.0
2018-04-26 14:20:00,29.36,29.36,29.34,29.36,150465.0,26.0978,26.0978,26.0801,26.0978,150465.0
2018-04-26 14:30:00,29.36,29.39,29.36,29.38,201768.0,26.0978,26.1245,26.0978,26.1156,201768.0
2018-04-26 14:40:00,29.38,29.44,29.38,29.41,245226.0,26.1156,26.169,26.1156,26.1423,245226.0
2018-04-26 14:50:00,29.4,29.43,29.39,29.41,207618.0,26.1334,26.1601,26.1245,26.1423,207618.0
2018-04-26 15:00:00,29.41,29.43,29.38,29.38,192552.0,26.1423,26.1601,26.1156,26.1156,192552.0
2018-04-26 15:10:00,29.39,29.4,29.35,29.36,167154.0,26.1245,26.1334,26.089,26.0978,167154.0
2018-04-26 15:20:00,29.37,29.37,29.32,29.33,253122.0,26.1067,26.1067,26.0623,26.0712,253122.0
2018-04-26 15:30:00,29.33,29.35,29.33,29.35,236193.0,26.0712,26.089,26.0712,26.089,236193.0
2018-04-26 15:40:00,29.35,29.37,29.31,29.33,451236.0,26.089,26.1067,26.0534,26.0712,451236.0
2018-04-26 15:50:00,29.33,29.35,29.3,29.32,1134564.0,26.0712,26.089,26.0445,26.0623,1134564.0
2018-04-27 09:30:00,29.29,29.3,29.13,29.13,645732.0,26.0356,26.0445,25.8934,25.8934,645732.0
2018-04-27 09:40:00,29.13,29.21,29.13,29.17,372519.0,25.8934,25.9645,25.8934,25.929,372519.0
2018-04-27 09:50:00,29.17,29.2,29.09,29.09,423843.0,25.929,25.9556,25.8578,25.8578,423843.0
2018-04-27 10:00:00,29.1,29.14,29.09,29.1,344511.0,25.8667,25.9023,25.8578,25.8667,344511.0
2018-04-27 10:10:00,29.1,29.15,29.06,29.06,635481.0,25.8667,25.9112,25.8312,25.8312,635481.0
2018-04-27 10:20:00,29.06,29.12,29.03,29.11,721365.0,25.8312,25.8845,25.8045,25.8756,721365.0
2018-04-27 10:30:00,29.1,29.11,29.03,29.05,493944.0,25.8667,25.8756,25.8045,25.8223,493944.0
2018-04-27 10:40:00,29.05,29.07,29.04,29.06,265008.0,25.8223,25.8401,25.8134,25.8312,265008.0
2018-04-27 10:50:00,29.05,29.1,29.04,29.1,275523.0,25.8223,25.8667,25.8134,25.8667,275523.0
2018-04-27 11:00:00,29.1,29.18,29.1,29.14,481788.0,25.8667,25.9378,25.8667,25.9023,481788.0
2018-04-27 11:10:00,29.14,29.14,29.06,29.06,505122.0,25.9023,25.9023,25.8312,25.8312,505122.0
2018-04-27 11:20:00,29.06,29.12,29.03,29.11,253569.0,25.8312,25.8845,25.8045,25.8756,253569.0
2018-04-27 11:30:00,29.11,29.14,29.1,29.13,355611.0,25.8756,25.9023,25.8667,25.8934,355611.0
2018-04-27 11:40:00,29.13,29.14,29.09,29.09,188037.0,25.8934,25.9023,25.8578,25.8578,188037.0
2018-04-27 11:50:00,29.1,29.11,29.07,29.08,212034.0,25.8667,25.8756,25.8401,25.849,212034.0
2018-04-27 12:00:00,29.08,29.12,29.08,29.09,174324.0,25.849,25.8845,25.849,25.8578,174324.0
2018-04-27 12:10:00,29.09,29.11,29.08,29.11,125226.0,25.8578,25.8756,25.849,25.8756,125226.0
2018-04-27 12:20:00,29.11,29.16,29.11,29.14,171528.0,25.8756,25.9201,25.8756,25.9023,171528.0
2018-04-27 12:30:00,29.14,29.17,29.12,29.16,188559.0,25.9023,25.929,25.8845,25.9201,188559.0
2018-04-27 12:40:00,29.16,29.21,29.15,29.2,174666.0,25.9201,25.9645,25.9112,25.9556,174666.0
2018-04-27 12:50:00,29.2,29.25,29.19,29.23,133059.0,25.9556,26.0001,25.9467,25.9823,133059.0
2018-04-27 13:00:00,29.23,29.24,29.21,29.22,181794.0,25.9823,25.9912,25.9645,25.9734,181794.0
2018-04-27 13:10:00,29.22,29.26,29.21,29.25,157431.0,25.9734,26.009,25.9645,26.0001,157431.0
2018-04-27 13:20:00,29.25,29.25,29.19,29.2,210933.0,26.0001,26.0001,25.9467,25.9556,210933.0
2018-04-27 13:30:00,29.2,29.2,29.14,29.17,201603.0,25.9556,25.9556,25.9023,25.929,201603.0
2018-04-27 13:40:00,29.17,29.17,29.15,29.16,151332.0,25.929,25.929,25.9112,25.9201,151332.0
2018-04-27 13:50:00,29.16,29.17,29.15,29.16,121065.0,25.9201,25.929,25.9112,25.9201,121065.0
2018-04-27 14:00:00,29.16,29.16,29.13,29.15,172791.0,25.9201,25.9201,25.8934,25.9112,172791.0
2018-04-27 14:10:00,29.15,29.18,29.14,29.18,169593.0,25.9112,25.9378,25.9023,25.9378,169593.0
2018-04-27 14:20:00,29.18,29.19,29.17,29.18,163218.0,25.9378,25.9467,25.929,25.9378,163218.0
2018-04-27 14:30:00,29.18,29.19,29.17,29.17,205656.0,25.9378,25.9467,25.929,25.929,205656.0
2018-04-27 14:40:00,29.17,29.18,29.14,29.17,224364.0,25.929,25.9378,25.9023,25.929,224364.0
2018-04-27 14:50:00,29.17,29.17,29.14,29.16,211161.0,25.929,25.929,25.9023,25.9201,211161.0
2018-04-27 15:00:00,29.16,29.18,29.14,29.17,218025.0,25.9201,25.9378,25.9023,25.929,218025.0
2018-04-27 15:10:00,29.16,29.17,29.11,29.12,266766.0,25.9201,25.929,25.8756,25.8845,266766.0
2018-04-27 15:20:00,29.12,29.13,29.09,29.11,384627.0,25.8845,25.8934,25.8578,25.8756,384627.0
2018-04-27 15:30:00,29.11,29.12,29.08,29.1,409431.0,25.8756,25.8845,25.849,25.8667,409431.0
2018-04-27 15:40:00,29.09,29.12,29.07,29.08,612546.0,25.8578,25.8845,25.8401,25.849,612546.0
2018-04-27 15:50:00,29.08,29.13,29.06,29.1,1405770.0,25.849,25.8934,25.8312,25.8667,1405770.0
2018-04-30 09:30:00,29.31,29.62,29.31,29.57,1127088.0,26.0534,26.329,26.0534,26.2845,1127088.0
2018-04-30 09:40:00,29.58,29.65,29.57,29.6,560436.0,26.2934,26.3556,26.2845,26.3112,560436.0
2018-04-30 09:50:00,29.6,29.65,29.59,29.65,590361.0,26.3112,26.3556,26.3023,26.3556,590361.0
2018-04-30 10:00:00,29.65,29.85,29.65,29.84,1084146.0,26.3556,26.5334,26.3556,26.5245,1084146.0
2018-04-30 10:10:00,29.84,29.89,29.78,29.8,754047.0,26.5245,26.569,26.4712,26.489,754047.0
2018-04-30 10:20:00,29.79,29.79,29.63,29.69,604668.0,26.4801,26.4801,26.3379,26.3912,604668.0
2018-04-30 10:30:00,29.69,29.79,29.68,29.77,621291.0,26.3912,26.4801,26.3823,26.4623,621291.0
2018-04-30 10:40:00,29.78,29.79,29.71,29.73,501744.0,26.4712,26.4801,26.409,26.4267,501744.0
2018-04-30 10:50:00,29.73,29.77,29.71,29.76,683364.0,26.4267,26.4623,26.409,26.4534,683364.0
2018-04-30 11:00:00,29.76,29.79,29.75,29.78,425976.0,26.4534,26.4801,26.4445,26.4712,425976.0
2018-04-30 11:10:00,29.78,29.8,29.76,29.79,547773.0,26.4712,26.489,26.4534,26.4801,547773.0
2018-04-30 11:20:00,29.78,29.78,29.73,29.73,413028.0,26.4712,26.4712,26.4267,26.4267,413028.0
2018-04-30 11:30:00,29.73,29.75,29.68,29.71,480066.0,26.4267,26.4445,26.3823,26.409,480066.0
2018-04-30 11:40:00,29.71,29.71,29.63,29.64,406044.0,26.409,26.409,26.3379,26.3467,406044.0
2018-04-30 11:50:00,29.64,29.64,29.6,29.63,331197.0,26.3467,26.3467,26.3112,26.3379,331197.0
2018-04-30 12:00:00,29.63,29.65,29.58,29.6,251328.0,26.3379,26.3556,26.2934,26.3112,251328.0
2018-04-30 12:10:00,29.6,29.6,29.53,29.56,281094.0,26.3112,26.3112,26.249,26.2756,281094.0
2018-04-30 12:20:00,29.56,29.57,29.53,29.54,193053.0,26.2756,26.2845,26.249,26.2578,193053.0
2018-04-30 12:30:00,29.54,29.55,29.52,29.53,175014.0,26.2578,26.2667,26.2401,26.249,175014.0
2018-04-30 12:40:00,29.53,29.53,29.46,29.46,213519.0,26.249,26.249,26.1867,26.1867,213519.0
2018-04-30 12:50:00,29.47,29.47,29.42,29.47,291930.0,26.1956,26.1956,26.1512,26.1956,291930.0
2018-04-30 13:00:00,29.47,29.49,29.44,29.45,196482.0,26.1956,26.2134,26.169,26.1778,196482.0
2018-04-30 13:10:00,29.44,29.46,29.4,29.46,234210.0,26.169,26.1867,26.1334,26.1867,234210.0
2018-04-30 13:20:00,29.46,29.51,29.45,29.48,288138.0,26.1867,26.2312,26.1778,26.2045,288138.0
2018-04-30 13:30:00,29.48,29.49,29.44,29.45,189018.0,26.2045,26.2134,26.169,26.1778,189018.0
2018-04-30 13:40:00,29.45,29.47,29.44,29.46,183561.0,26.1778,26.1956,26.169,26.1867,183561.0
2018-04-30 13:50:00,29.46,29.47,29.44,29.47,140763.0,26.1867,26.1956,26.169,26.1956,140763.0
2018-04-30 14:00:00,29.47,29.47,29.36,29.38,217671.0,26.1956,26.1956,26.0978,26.1156,217671.0
2018-04-30 14:10:00,29.38,29.38,29.34,29.36,282252.0,26.1156,26.1156,26.0801,26.0978,282252.0
2018-04-30 14:20:00,29.36,29.42,29.36,29.41,226395.0,26.0978,26.1512,26.0978,26.1423,226395.0
2018-04-30 14:30:00,29.4,29.42,29.37,29.38,218523.0,26.1334,26.1512,26.1067,26.1156,218523.0
2018-04-30 14:40:00,29.38,29.41,29.36,29.41,228270.0,26.1156,26.1423,26.0978,26.1423,228270.0
2018-04-30 14:50:00,29.41,29.43,29.4,29.42,241116.0,26.1423,26.1601,26.1334,26.1512,241116.0
2018-04-30 15:00:00,29.42,29.43,29.37,29.41,231903.0,26.1512,26.1601,26.1067,26.1423,231903.0
2018-04-30 15:10:00,29.41,29.45,29.41,29.43,346521.0,26.1423,26.1778,26.1423,26.1601,346521.0
2018-04-30 15:20:00,29.43,29.45,29.38,29.42,385986.0,26.1601,26.1778,26.1156,26.1512,385986.0
2018-04-30 15:30:00,29.41,29.53,29.41,29.53,553842.0,26.1423,26.249,26.1423,26.249,553842.0
2018-04-30 15:40:00,29.53,29.55,29.5,29.52,842049.0,26.249,26.2667,26.2223,26.2401,842049.0
2018-04-30 15:50:00,29.52,29.52,29.48,29.48,1638324.0,26.2401,26.2401,26.2045,26.2045,1638324.0
2018-05-01 09:30:00,29.22,29.34,29.15,29.2,1090227.0,25.9734,26.0801,25.9112,25.9556,1090227.0
2018-05-01 09:40:00,29.2,29.21,29.06,29.09,623658.0,25.9556,25.9645,25.8312,25.8578,623658.0
2018-05-01 09:50:00,29.09,29.13,29.01,29.05,887172.0,25.8578,25.8934,25.7867,25.8223,887172.0
2018-05-01 10:00:00,29.05,29.06,28.94,28.95,733824.0,25.8223,25.8312,25.7245,25.7334,733824.0
2018-05-01 10:10:00,28.95,29.03,28.95,29.01,719187.0,25.7334,25.8045,25.7334,25.7867,719187.0
2018-05-01 10:20:00,29.01,29.02,28.93,28.95,504018.0,25.7867,25.7956,25.7156,25.7334,504018.0
2018-05-01 10:30:00,28.95,28.95,28.91,28.92,327039.0,25.7334,25.7334,25.6978,25.7067,327039.0
2018-05-01 10:40:00,28.92,29.0,28.92,28.98,425034.0,25.7067,25.7778,25.7067,25.7601,425034.0
2018-05-01 10:50:00,28.98,28.98,28.92,28.93,228018.0,25.7601,25.7601,25.7067,25.7156,228018.0
2018-05-01 11:00:00,28.92,28.99,28.88,28.99,460182.0,25.7067,25.769,25.6712,25.769,460182.0
2018-05-01 11:10:00,28.99,29.01,28.95,28.97,232683.0,25.769,25.7867,25.7334,25.7512,232683.0
2018-05-01 11:20:00,28.97,29.01,28.94,28.95,214251.0,25.7512,25.7867,25.7245,25.7334,214251.0
2018-05-01 11:30:00,28.95,28.99,28.93,28.97,196455.0,25.7334,25.769,25.7156,25.7512,196455.0
2018-05-01 11:40:00,28.97,28.98,28.92,28.93,160752.0,25.7512,25.7601,25.7067,25.7156,160752.0
2018-05-01 11:50:00,28.92,28.94,28.87,28.88,331380.0,25.7067,25.7245,25.6623,25.6712,331380.0
2018-05-01 12:00:00,28.88,28.92,28.87,28.92,188208.0,25.6712,25.7067,25.6623,25.7067,188208.0
2018-05-01 12:10:00,28.92,28.93,28.89,28.89,234303.0,25.7067,25.7156,25.6801,25.6801,234303.0
2018-05-01 12:20:00,28.89,28.95,28.89,28.95,409803.0,25.6801,25.7334,25.6801,25.7334,409803.0
2018-05-01 12:30:00,28.95,28.96,28.92,28.93,353178.0,25.7334,25.7423,25.7067,25.7156,353178.0
2018-05-01 12:40:00,28.93,28.94,28.89,28.9,339588.0,25.7156,25.7245,25.6801,25.689,339588.0
2018-05-01 12:50:00,28.9,28.91,28.86,28.87,351474.0,25.689,25.6978,25.6534,25.6623,351474.0
2018-05-01 13:00:00,28.87,28.87,28.78,28.79,410796.0,25.6623,25.6623,25.5823,25.5912,410796.0
2018-05-01 13:10:00,28.79,28.83,28.79,28.83,221646.0,25.5912,25.6267,25.5912,25.6267,221646.0
2018-05-01 13:20:00,28.82,28.83,28.81,28.82,284076.0,25.6178,25.6267,25.609,25.6178,284076.0
2018-05-01 13:30:00,28.83,28.87,28.82,28.86,191631.0,25.6267,25.6623,25.6178,25.6534,191631.0
2018-05-01 13:40:00,28.86,28.95,28.85,28.95,285729.0,25.6534,25.7334,25.6445,25.7334,285729.0
2018-05-01 13:50:00,28.95,28.99,28.93,28.99,362295.0,25.7334,25.769,25.7156,25.769,362295.0
2018-05-01 14:00:00,28.99,29.05,28.98,28.99,537324.0,25.769,25.8223,25.7601,25.769,537324.0
2018-05-01 14:10:00,28.99,29.02,28.99,29.02,277704.0,25.769,25.7956,25.769,25.7956,277704.0
2018-05-01 14:20:00,29.02,29.07,29.01,29.04,343428.0,25.7956,25.8401,25.7867,25.8134,343428.0
2018-05-01 14:30:00,29.04,29.05,29.01,29.03,344247.0,25.8134,25.8223,25.7867,25.8045,344247.0
2018-05-01 14:40:00,29.03,29.1,29.02,29.07,350739.0,25.8045,25.8667,25.7956,25.8401,350739.0
2018-05-01 14:50:00,29.06,29.07,29.02,29.06,368280.0,25.8312,25.8401,25.7956,25.8312,368280.0
2018-05-01 15:00:00,29.06,29.14,29.06,29.12,533796.0,25.8312,25.9023,25.8312,25.8845,533796.0
2018-05-01 15:10:00,29.12,29.12,29.04,29.04,357471.0,25.8845,25.8845,25.8134,25.8134,357471.0
2018-05-01 15:20:00,29.05,29.06,29.01,29.01,388104.0,25.8223,25.8312,25.7867,25.7867,388104.0
2018-05-01 15:30:00,29.02,29.04,29.01,29.01,409911.0,25.7956,25.8134,25.7867,25.7867,409911.0
2018-05-01 15:40:00,29.02,29.08,29.01,29.06,623556.0,25.7956,25.849,25.7867,25.8312,623556.0
2018-05-01 15:50:00,29.06,29.14,29.06,29.13,1430793.0,25.8312,25.9023,25.8312,25.8934,1430793.0
2018-05-02 09:30:00,29.04,29.05,28.89,28.89,1218810.0,25.8134,25.8223,25.6801,25.6801,1218810.0
2018-05-02 09:40:00,28.89,28.93,28.83,28.92,652155.0,25.6801,25.7156,25.6267,25.7067,652155.0
2018-05-02 09:50:00,28.92,29.0,28.91,28.95,739518.0,25.7067,25.7778,25.6978,25.7334,739518.0
2018-05-02 10:00:00,28.95,28.96,28.92,28.96,268722.0,25.7334,25.7423,25.7067,25.7423,268722.0
2018-05-02 10:10:00,28.96,28.99,28.92,28.96,250305.0,25.7423,25.769,25.7067,25.7423,250305.0
2018-05-02 10:20:00,28.96,29.04,28.96,29.01,461895.0,25.7423,25.8134,25.7423,25.7867,461895.0
2018-05-02 10:30:00,29.01,29.08,29.0,29.06,179310.0,25.7867,25.849,25.7778,25.8312,179310.0
2018-05-02 10:40:00,29.06,29.06,28.99,29.02,188319.0,25.8312,25.8312,25.769,25.7956,188319.0
2018-05-02 10:50:00,29.02,29.05,29.0,29.01,216618.0,25.7956,25.8223,25.7778,25.7867,216618.0
2018-05-02 11:00:00,29.01,29.01,28.95,28.97,246765.0,25.7867,25.7867,25.7334,25.7512,246765.0
2018-05-02 11:10:00,28.97,29.01,28.96,28.99,373206.0,25.7512,25.7867,25.7423,25.769,373206.0
2018-05-02 11:20:00,28.99,28.99,28.96,28.96,171627.0,25.769,25.769,25.7423,25.7423,171627.0
2018-05-02 11:30:00,28.96,28.96,28.91,28.91,291246.0,25.7423,25.7423,25.6978,25.6978,291246.0
2018-05-02 11:40:00,28.91,28.94,28.86,28.87,294354.0,25.6978,25.7245,25.6534,25.6623,294354.0
2018-05-02 11:50:00,28.87,28.92,28.85,28.92,220479.0,25.6623,25.7067,25.6445,25.7067,220479.0
2018-05-02 12:00:00,28.92,28.95,28.9,28.94,231939.0,25.7067,25.7334,25.689,25.7245,231939.0
2018-05-02 12:10:00,28.94,28.96,28.92,28.92,183729.0,25.7245,25.7423,25.7067,25.7067,183729.0
2018-05-02 12:20:00,28.93,28.95,28.92,28.93,190659.0,25.7156,25.7334,25.7067,25.7156,190659.0
2018-05-02 12:30:00,28.93,28.95,28.9,28.9,250428.0,25.7156,25.7334,25.689,25.689,250428.0
2018-05-02 12:40:00,28.9,28.91,28.85,28.87,240576.0,25.689,25.6978,25.6445,25.6623,240576.0
2018-05-02 12:50:00,28.87,28.87,28.84,28.84,483711.0,25.6623,25.6623,25.6356,25.6356,483711.0
2018-05-02 13:00:00,28.84,28.93,28.84,28.92,275871.0,25.6356,25.7156,25.6356,25.7067,275871.0
2018-05-02 13:10:00,28.92,28.93,28.9,28.91,210276.0,25.7067,25.7156,25.689,25.6978,210276.0
2018-05-02 13:20:00,28.91,28.95,28.91,28.95,178863.0,25.6978,25.7334,25.6978,25.7334,178863.0
2018-05-02 13:30:00,28.95,28.96,28.87,28.87,341649.0,25.7334,25.7423,25.6623,25.6623,341649.0
2018-05-02 13:40:00,28.86,28.89,28.84,28.88,479226.0,25.6534,25.6801,25.6356,25.6712,479226.0
2018-05-02 13:50:00,28.88,28.92,28.88,28.9,217401.0,25.6712,25.7067,25.6712,25.689,217401.0
2018-05-02 14:00:00,28.9,29.02,28.9,29.0,257874.0,25.689,25.7956,25.689,25.7778,257874.0
2018-05-02 14:10:00,29.0,29.02,28.91,28.92,283080.0,25.7778,25.7956,25.6978,25.7067,283080.0
2018-05-02 14:20:00,28.92,28.94,28.89,28.93,282285.0,25.7067,25.7245,25.6801,25.7156,282285.0
2018-05-02 14:30:00,28.92,28.95,28.88,28.91,180678.0,25.7067,25.7334,25.6712,25.6978,180678.0
2018-05-02 14:40:00,28.91,28.92,28.88,28.91,210879.0,25.6978,25.7067,25.6712,25.6978,210879.0
2018-05-02 14:50:00,28.91,28.93,28.88,28.9,210303.0,25.6978,25.7156,25.6712,25.689,210303.0
2018-05-02 15:00:00,28.9,28.93,28.87,28.93,254370.0,25.689,25.7156,25.6623,25.7156,254370.0
2018-05-02 15:10:00,28.93,28.93,28.89,28.89,214728.0,25.7156,25.7156,25.6801,25.6801,214728.0
2018-05-02 15:20:00,28.89,28.9,28.84,28.84,414219.0,25.6801,25.689,25.6356,25.6356,414219.0
2018-05-02 15:30:00,28.84,28.84,28.77,28.79,669273.0,25.6356,25.6356,25.5734,25.5912,669273.0
2018-05-02 15:40:00,28.79,28.8,28.73,28.73,914844.0,25.5912,25.6001,25.5378,25.5378,914844.0
2018-05-02 15:50:00,28.73,28.79,28.72,28.78,1274301.0,25.5378,25.5912,25.529,25.5823,1274301.0
2018-05-03 09:30:00,28.73,28.73,28.54,28.63,824805.0,25.5378,25.5378,25.369,25.449,824805.0
2018-05-03 09:40:00,28.63,28.63,28.53,28.58,444321.0,25.449,25.449,25.3601,25.4045,444321.0
2018-05-03 09:50:00,28.58,28.64,28.55,28.56,414375.0,25.4045,25.4578,25.3778,25.3867,414375.0
2018-05-03 10:00:00,28.57,28.58,28.5,28.57,513966.0,25.3956,25.4045,25.3334,25.3956,513966.0
2018-05-03 10:10:00,28.57,28.59,28.54,28.57,251010.0,25.3956,25.4134,25.369,25.3956,251010.0
2018-05-03 10:20:00,28.57,28.59,28.53,28.57,290061.0,25.3956,25.4134,25.3601,25.3956,290061.0
2018-05-03 10:30:00,28.57,28.57,28.44,28.45,298875.0,25.3956,25.3956,25.2801,25.289,298875.0
2018-05-03 10:40:00,28.46,28.48,28.41,28.46,394641.0,25.2978,25.3156,25.2534,25.2978,394641.0
2018-05-03 10:50:00,28.46,28.46,28.37,28.43,406233.0,25.2978,25.2978,25.2178,25.2712,406233.0
2018-05-03 11:00:00,28.43,28.49,28.42,28.47,234024.0,25.2712,25.3245,25.2623,25.3067,234024.0
2018-05-03 11:10:00,28.47,28.52,28.46,28.48,227037.0,25.3067,25.3512,25.2978,25.3156,227037.0
2018-05-03 11:20:00,28.48,28.49,28.42,28.43,264915.0,25.3156,25.3245,25.2623,25.2712,264915.0
2018-05-03 11:30:00,28.43,28.47,28.41,28.44,319722.0,25.2712,25.3067,25.2534,25.2801,319722.0
2018-05-03 11:40:00,28.45,28.51,28.39,28.49,282291.0,25.289,25.3423,25.2356,25.3245,282291.0
2018-05-03 11:50:00,28.49,28.51,28.46,28.47,345543.0,25.3245,25.3423,25.2978,25.3067,345543.0
2018-05-03 12:00:00,28.47,28.5,28.45,28.46,248367.0,25.3067,25.3334,25.289,25.2978,248367.0
2018-05-03 12:10:00,28.46,28.5,28.43,28.48,218562.0,25.2978,25.3334,25.2712,25.3156,218562.0
2018-05-03 12:20:00,28.48,28.5,28.44,28.44,246585.0,25.3156,25.3334,25.2801,25.2801,246585.0
2018-05-03 12:30:00,28.44,28.64,28.44,28.62,3362040.0,25.2801,25.4578,25.2801,25.4401,3362040.0
2018-05-03 12:40:00,28.62,28.65,28.6,28.64,404568.0,25.4401,25.4667,25.4223,25.4578,404568.0
2018-05-03 12:50:00,28.64,28.74,28.62,28.73,386364.0,25.4578,25.5467,25.4401,25.5378,386364.0
2018-05-03 13:00:00,28.73,28.73,28.61,28.61,274815.0,25.5378,25.5378,25.4312,25.4312,274815.0
2018-05-03 13:10:00,28.61,28.7,28.61,28.66,368088.0,25.4312,25.5112,25.4312,25.4756,368088.0
2018-05-03 13:20:00,28.66,28.67,28.6,28.62,280449.0,25.4756,25.4845,25.4223,25.4401,280449.0
2018-05-03 13:30:00,28.63,28.76,28.62,28.75,227847.0,25.449,25.5645,25.4401,25.5556,227847.0
2018-05-03 13:40:00,28.75,28.76,28.69,28.72,231357.0,25.5556,25.5645,25.5023,25.529,231357.0
2018-05-03 13:50:00,28.71,28.72,28.69,28.69,190950.0,25.5201,25.529,25.5023,25.5023,190950.0
2018-05-03 14:00:00,28.69,28.71,28.66,28.71,245952.0,25.5023,25.5201,25.4756,25.5201,245952.0
2018-05-03 14:10:00,28.71,28.71,28.65,28.65,167715.0,25.5201,25.5201,25.4667,25.4667,167715.0
2018-05-03 14:20:00,28.65,28.68,28.62,28.68,179565.0,25.4667,25.4934,25.4401,25.4934,179565.0
2018-05-03 14:30:00,28.69,28.74,28.68,28.71,378771.0,25.5023,25.5467,25.4934,25.5201,378771.0
2018-05-03 14:40:00,28.71,28.74,28.66,28.68,288153.0,25.5201,25.5467,25.4756,25.4934,288153.0
2018-05-03 14:50:00,28.68,28.69,28.63,28.66,339240.0,25.4934,25.5023,25.449,25.4756,339240.0
2018-05-03 15:00:00,28.66,28.73,28.66,28.68,307743.0,25.4756,25.5378,25.4756,25.4934,307743.0
2018-05-03 15:10:00,28.68,28.71,28.67,28.7,208407.0,25.4934,25.5201,25.4845,25.5112,208407.0
2018-05-03 15:20:00,28.7,28.72,28.67,28.71,449559.0,25.5112,25.529,25.4845,25.5201,449559.0
2018-05-03 15:30:00,28.71,28.74,28.68,28.68,380439.0,25.5201,25.5467,25.4934,25.4934,380439.0
2018-05-03 15:40:00,28.68,28.73,28.68,28.7,706548.0,25.4934,25.5378,25.4934,25.5112,706548.0
2018-05-03 15:50:00,28.7,28.76,28.69,28.74,1237755.0,25.5112,25.5645,25.5023,25.5467,1237755.0
2018-05-04 09:30:00,28.67,28.67,28.45,28.56,737433.0,25.4845,25.4845,25.289,25.3867,737433.0
2018-05-04 09:40:00,28.56,28.62,28.53,28.62,293700.0,25.3867,25.4401,25.3601,25.4401,293700.0
2018-05-04 09:50:00,28.62,28.64,28.56,28.56,425112.0,25.4401,25.4578,25.3867,25.3867,425112.0
2018-05-04 10:00:00,28.56,28.74,28.55,28.71,407910.0,25.3867,25.5467,25.3778,25.5201,407910.0
2018-05-04 10:10:00,28.71,28.74,28.65,28.7,420636.0,25.5201,25.5467,25.4667,25.5112,420636.0
2018-05-04 10:20:00,28.7,28.79,28.7,28.78,332496.0,25.5112,25.5912,25.5112,25.5823,332496.0
2018-05-04 10:30:00,28.78,28.83,28.75,28.83,462435.0,25.5823,25.6267,25.5556,25.6267,462435.0
2018-05-04 10:40:00,28.83,28.92,28.77,28.91,599478.0,25.6267,25.7067,25.5734,25.6978,599478.0
2018-05-04 10:50:00,28.91,28.96,28.82,28.82,575787.0,25.6978,25.7423,25.6178,25.6178,575787.0
2018-05-04 11:00:00,28.83,28.9,28.81,28.9,281286.0,25.6267,25.689,25.609,25.689,281286.0
2018-05-04 11:10:00,28.9,28.91,28.87,28.89,360330.0,25.689,25.6978,25.6623,25.6801,360330.0
2018-05-04 11:20:00,28.9,28.96,28.9,28.92,348474.0,25.689,25.7423,25.689,25.7067,348474.0
2018-05-04 11:30:00,28.91,28.99,28.91,28.98,459789.0,25.6978,25.769,25.6978,25.7601,459789.0
2018-05-04 11:40:00,28.99,29.07,28.99,28.99,1086123.0,25.769,25.8401,25.769,25.769,1086123.0
2018-05-04 11:50:00,28.99,29.0,28.97,29.0,257535.0,25.769,25.7778,25.7512,25.7778,257535.0
2018-05-04 12:00:00,29.0,29.0,28.96,28.97,225621.0,25.7778,25.7778,25.7423,25.7512,225621.0
2018-05-04 12:10:00,28.98,29.01,28.97,29.01,290277.0,25.7601,25.7867,25.7512,25.7867,290277.0
2018-05-04 12:20:00,29.01,29.03,28.99,29.03,234102.0,25.7867,25.8045,25.769,25.8045,234102.0
2018-05-04 12:30:00,29.03,29.03,29.01,29.03,159111.0,25.8045,25.8045,25.7867,25.8045,159111.0
2018-05-04 12:40:00,29.02,29.05,29.02,29.05,384303.0,25.7956,25.8223,25.7956,25.8223,384303.0
2018-05-04 12:50:00,29.06,29.09,29.05,29.09,442776.0,25.8312,25.8578,25.8223,25.8578,442776.0
2018-05-04 13:00:00,29.09,29.12,29.05,29.11,419862.0,25.8578,25.8845,25.8223,25.8756,419862.0
2018-05-04 13:10:00,29.11,29.15,29.11,29.15,487548.0,25.8756,25.9112,25.8756,25.9112,487548.0
2018-05-04 13:20:00,29.15,29.19,29.15,29.18,514962.0,25.9112,25.9467,25.9112,25.9378,514962.0
2018-05-04 13:30:00,29.18,29.21,29.14,29.21,363813.0,25.9378,25.9645,25.9023,25.9645,363813.0
2018-05-04 13:40:00,29.21,29.23,29.17,29.19,380589.0,25.9645,25.9823,25.929,25.9467,380589.0
2018-05-04 13:50:00,29.19,29.28,29.19,29.27,558912.0,25.9467,26.0267,25.9467,26.0178,558912.0
2018-05-04 14:00:00,29.27,29.29,29.23,29.27,444000.0,26.0178,26.0356,25.9823,26.0178,444000.0
2018-05-04 14:10:00,29.27,29.3,29.26,29.3,437010.0,26.0178,26.0445,26.009,26.0445,437010.0
2018-05-04 14:20:00,29.3,29.35,29.29,29.32,536364.0,26.0445,26.089,26.0356,26.0623,536364.0
2018-05-04 14:30:00,29.32,29.33,29.3,29.31,292989.0,26.0623,26.0712,26.0445,26.0534,292989.0
2018-05-04 14:40:00,29.31,29.37,29.31,29.33,435297.0,26.0534,26.1067,26.0534,26.0712,435297.0
2018-05-04 14:50:00,29.33,29.34,29.28,29.28,298017.0,26.0712,26.0801,26.0267,26.0267,298017.0
2018-05-04 15:00:00,29.28,29.3,29.24,29.25,243894.0,26.0267,26.0445,25.9912,26.0001,243894.0
2018-05-04 15:10:00,29.25,29.27,29.23,29.25,302748.0,26.0001,26.0178,25.9823,26.0001,302748.0
2018-05-04 15:20:00,29.25,29.26,29.23,29.24,458199.0,26.0001,26.009,25.9823,25.9912,458199.0
2018-05-04 15:30:00,29.24,29.25,29.17,29.17,425295.0,25.9912,26.0001,25.929,25.929,425295.0
2018-05-04 15:40:00,29.17,29.19,29.15,29.15,613386.0,25.929,25.9467,25.9112,25.9112,613386.0
2018-05-04 15:50:00,29.16,29.19,29.12,29.18,1394217.0,25.9201,25.9467,25.8845,25.9378,1394217.0
2018-05-07 09:30:00,29.16,29.17,29.03,29.04,971988.0,25.9201,25.929,25.8045,25.8134,971988.0
2018-05-07 09:40:00,29.05,29.12,29.01,29.11,475890.0,25.8223,25.8845,25.7867,25.8756,475890.0
2018-05-07 09:50:00,29.12,29.15,29.02,29.02,638808.0,25.8845,25.9112,25.7956,25.7956,638808.0
2018-05-07 10:00:00,29.02,29.03,28.99,29.02,529782.0,25.7956,25.8045,25.769,25.7956,529782.0
2018-05-07 10:10:00,29.02,29.06,28.97,28.99,662574.0,25.7956,25.8312,25.7512,25.769,662574.0
2018-05-07 10:20:00,28.99,29.01,28.91,28.93,591933.0,25.769,25.7867,25.6978,25.7156,591933.0
2018-05-07 10:30:00,28.93,28.95,28.81,28.82,762609.0,25.7156,25.7334,25.609,25.6178,762609.0
2018-05-07 10:40:00,28.81,28.82,28.68,28.76,869889.0,25.609,25.6178,25.4934,25.5645,869889.0
2018-05-07 10:50:00,28.76,28.78,28.72,28.76,659784.0,25.5645,25.5823,25.529,25.5645,659784.0
2018-05-07 11:00:00,28.76,28.76,28.7,28.73,485580.0,25.5645,25.5645,25.5112,25.5378,485580.0
2018-05-07 11:10:00,28.73,28.77,28.69,28.7,468459.0,25.5378,25.5734,25.5023,25.5112,468459.0
2018-05-07 11:20:00,28.7,28.71,28.63,28.66,661914.0,25.5112,25.5201,25.449,25.4756,661914.0
2018-05-07 11:30:00,28.66,28.67,28.61,28.62,586491.0,25.4756,25.4845,25.4312,25.4401,586491.0
2018-05-07 11:40:00,28.62,28.63,28.48,28.5,942765.0,25.4401,25.449,25.3156,25.3334,942765.0
2018-05-07 11:50:00,28.5,28.56,28.49,28.52,615087.0,25.3334,25.3867,25.3245,25.3512,615087.0
2018-05-07 12:00:00,28.52,28.54,28.5,28.51,663474.0,25.3512,25.369,25.3334,25.3423,663474.0
2018-05-07 12:10:00,28.51,28.6,28.51,28.59,709176.0,25.3423,25.4223,25.3423,25.4134,709176.0
2018-05-07 12:20:00,28.59,28.6,28.55,28.6,359808.0,25.4134,25.4223,25.3778,25.4223,359808.0
2018-05-07 12:30:00,28.6,28.65,28.59,28.65,419982.0,25.4223,25.4667,25.4134,25.4667,419982.0
2018-05-07 12:40:00,28.64,28.64,28.57,28.59,770784.0,25.4578,25.4578,25.3956,25.4134,770784.0
2018-05-07 12:50:00,28.59,28.59,28.57,28.59,525387.0,25.4134,25.4134,25.3956,25.4134,525387.0
2018-05-07 13:00:00,28.58,28.6,28.56,28.57,364908.0,25.4045,25.4223,25.3867,25.3956,364908.0
2018-05-07 13:10:00,28.57,28.58,28.56,28.58,343785.0,25.3956,25.4045,25.3867,25.4045,343785.0
2018-05-07 13:20:00,28.58,28.59,28.57,28.58,236040.0,25.4045,25.4134,25.3956,25.4045,236040.0
2018-05-07 13:30:00,28.58,28.58,28.53,28.54,596529.0,25.4045,25.4045,25.3601,25.369,596529.0
2018-05-07 13:40:00,28.54,28.58,28.54,28.57,519735.0,25.369,25.4045,25.369,25.3956,519735.0
2018-05-07 13:50:00,28.57,28.61,28.57,28.57,343380.0,25.3956,25.4312,25.3956,25.3956,343380.0
2018-05-07 14:00:00,28.57,28.58,28.52,28.55,555867.0,25.3956,25.4045,25.3512,25.3778,555867.0
2018-05-07 14:10:00,28.55,28.58,28.54,28.56,328581.0,25.3778,25.4045,25.369,25.3867,328581.0
2018-05-07 14:20:00,28.56,28.57,28.54,28.55,338817.0,25.3867,25.3956,25.369,25.3778,338817.0
2018-05-07 14:30:00,28.54,28.59,28.53,28.56,454908.0,25.369,25.4134,25.3601,25.3867,454908.0
2018-05-07 14:40:00,28.56,28.57,28.53,28.54,459837.0,25.3867,25.3956,25.3601,25.369,459837.0
2018-05-07 14:50:00,28.54,28.55,28.51,28.52,738705.0,25.369,25.3778,25.3423,25.3512,738705.0
2018-05-07 15:00:00,28.53,28.54,28.52,28.54,504519.0,25.3601,25.369,25.3512,25.369,504519.0
2018-05-07 15:10:00,28.54,28.54,28.44,28.44,1134561.0,25.369,25.369,25.2801,25.2801,1134561.0
2018-05-07 15:20:00,28.44,28.48,28.42,28.48,774912.0,25.2801,25.3156,25.2623,25.3156,774912.0
2018-05-07 15:30:00,28.48,28.51,28.47,28.5,657003.0,25.3156,25.3423,25.3067,25.3334,657003.0
2018-05-07 15:40:00,28.5,28.5,28.44,28.46,1386678.0,25.3334,25.3334,25.2801,25.2978,1386678.0
2018-05-07 15:50:00,28.46,28.5,28.42,28.49,2615661.0,25.2978,25.3334,25.2623,25.3245,2615661.0
2018-05-08 09:30:00,28.51,28.55,28.31,28.44,1405797.0,25.3423,25.3778,25.1645,25.2801,1405797.0
2018-05-08 09:40:00,28.43,28.46,28.4,28.41,407793.0,25.2712,25.2978,25.2445,25.2534,407793.0
2018-05-08 09:50:00,28.41,28.42,28.34,28.37,591441.0,25.2534,25.2623,25.1912,25.2178,591441.0
2018-05-08 10:00:00,28.36,28.45,28.35,28.4,534375.0,25.209,25.289,25.2001,25.2445,534375.0
2018-05-08 10:10:00,28.4,28.41,28.34,28.38,544371.0,25.2445,25.2534,25.1912,25.2267,544371.0
2018-05-08 10:20:00,28.38,28.4,28.34,28.37,407946.0,25.2267,25.2445,25.1912,25.2178,407946.0
2018-05-08 10:30:00,28.37,28.42,28.36,28.39,424686.0,25.2178,25.2623,25.209,25.2356,424686.0
2018-05-08 10:40:00,28.38,28.45,28.37,28.41,362982.0,25.2267,25.289,25.2178,25.2534,362982.0
2018-05-08 10:50:00,28.41,28.42,28.38,28.38,398664.0,25.2534,25.2623,25.2267,25.2267,398664.0
2018-05-08 11:00:00,28.38,28.38,28.34,28.35,468942.0,25.2267,25.2267,25.1912,25.2001,468942.0
2018-05-08 11:10:00,28.36,28.44,28.36,28.43,553089.0,25.209,25.2801,25.209,25.2712,553089.0
2018-05-08 11:20:00,28.43,28.45,28.39,28.41,381483.0,25.2712,25.289,25.2356,25.2534,381483.0
2018-05-08 11:30:00,28.41,28.45,28.37,28.38,276888.0,25.2534,25.289,25.2178,25.2267,276888.0
2018-05-08 11:40:00,28.38,28.43,28.36,28.42,330897.0,25.2267,25.2712,25.209,25.2623,330897.0
2018-05-08 11:50:00,28.42,28.43,28.37,28.39,224505.0,25.2623,25.2712,25.2178,25.2356,224505.0
2018-05-08 12:00:00,28.38,28.42,28.38,28.42,206217.0,25.2267,25.2623,25.2267,25.2623,206217.0
2018-05-08 12:10:00,28.42,28.43,28.38,28.39,203814.0,25.2623,25.2712,25.2267,25.2356,203814.0
2018-05-08 12:20:00,28.39,28.4,28.37,28.38,177987.0,25.2356,25.2445,25.2178,25.2267,177987.0
2018-05-08 12:30:00,28.38,28.42,28.37,28.41,252864.0,25.2267,25.2623,25.2178,25.2534,252864.0
2018-05-08 12:40:00,28.41,28.44,28.41,28.43,261324.0,25.2534,25.2801,25.2534,25.2712,261324.0
2018-05-08 12:50:00,28.43,28.43,28.37,28.39,243264.0,25.2712,25.2712,25.2178,25.2356,243264.0
2018-05-08 13:00:00,28.39,28.41,28.38,28.39,137139.0,25.2356,25.2534,25.2267,25.2356,137139.0
2018-05-08 13:10:00,28.39,28.4,28.38,28.39,170967.0,25.2356,25.2445,25.2267,25.2356,170967.0
2018-05-08 13:20:00,28.39,28.46,28.39,28.45,205347.0,25.2356,25.2978,25.2356,25.289,205347.0
2018-05-08 13:30:00,28.45,28.46,28.42,28.44,206172.0,25.289,25.2978,25.2623,25.2801,206172.0
2018-05-08 13:40:00,28.44,28.5,28.44,28.45,246708.0,25.2801,25.3334,25.2801,25.289,246708.0
2018-05-08 13:50:00,28.46,28.49,28.45,28.49,174021.0,25.2978,25.3245,25.289,25.3245,174021.0
2018-05-08 14:00:00,28.49,28.49,28.44,28.44,276420.0,25.3245,25.3245,25.2801,25.2801,276420.0
2018-05-08 14:10:00,28.44,28.45,28.4,28.43,336252.0,25.2801,25.289,25.2445,25.2712,336252.0
2018-05-08 14:20:00,28.43,28.51,28.4,28.45,426228.0,25.2712,25.3423,25.2445,25.289,426228.0
2018-05-08 14:30:00,28.45,28.46,28.4,28.4,208899.0,25.289,25.2978,25.2445,25.2445,208899.0
2018-05-08 14:40:00,28.4,28.4,28.35,28.4,328707.0,25.2445,25.2445,25.2001,25.2445,328707.0
2018-05-08 14:50:00,28.4,28.45,28.39,28.39,389361.0,25.2445,25.289,25.2356,25.2356,389361.0
2018-05-08 15:00:00,28.39,28.49,28.37,28.48,383745.0,25.2356,25.3245,25.2178,25.3156,383745.0
2018-05-08 15:10:00,28.48,28.53,28.46,28.53,723003.0,25.3156,25.3601,25.2978,25.3601,723003.0
2018-05-08 15:20:00,28.53,28.58,28.53,28.55,435783.0,25.3601,25.4045,25.3601,25.3778,435783.0
2018-05-08 15:30:00,28.55,28.61,28.55,28.59,437700.0,25.3778,25.4312,25.3778,25.4134,437700.0
2018-05-08 15:40:00,28.59,28.62,28.54,28.54,669681.0,25.4134,25.4401,25.369,25.369,669681.0
2018-05-08 15:50:00,28.54,28.59,28.54,28.58,917154.0,25.369,25.4134,25.369,25.4045,917154.0
2018-05-09 09:30:00,27.52,27.89,27.38,27.82,10553856.0,24.4623,24.7912,24.3378,24.729,10553856.0
2018-05-09 09:40:00,27.82,27.83,27.56,27.58,4136592.0,24.729,24.7378,24.4978,24.5156,4136592.0
2018-05-09 09:50:00,27.58,27.59,27.42,27.44,3836106.0,24.5156,24.5245,24.3734,24.3912,3836106.0
2018-05-09 10:00:00,27.44,27.54,27.37,27.46,4405572.0,24.3912,24.4801,24.329,24.409,4405572.0
2018-05-09 10:10:00,27.46,27.48,27.4,27.42,3098952.0,24.409,24.4267,24.3556,24.3734,3098952.0
2018-05-09 10:20:00,27.41,27.47,27.38,27.41,2577456.0,24.3645,24.4178,24.3378,24.3645,2577456.0
2018-05-09 10:30:00,27.42,27.45,27.39,27.41,1652526.0,24.3734,24.4001,24.3467,24.3645,1652526.0
2018-05-09 10:40:00,27.41,27.54,27.41,27.46,2312838.0,24.3645,24.4801,24.3645,24.409,2312838.0
2018-05-09 10:50:00,27.46,27.46,27.33,27.37,2763951.0,24.409,24.409,24.2934,24.329,2763951.0
2018-05-09 11:00:00,27.37,27.43,27.35,27.38,1569435.0,24.329,24.3823,24.3112,24.3378,1569435.0
2018-05-09 11:10:00,27.38,27.48,27.34,27.47,1667265.0,24.3378,24.4267,24.3023,24.4178,1667265.0
2018-05-09 11:20:00,27.47,27.58,27.47,27.54,1662642.0,24.4178,24.5156,24.4178,24.4801,1662642.0
2018-05-09 11:30:00,27.54,27.55,27.48,27.51,1107102.0,24.4801,24.489,24.4267,24.4534,1107102.0
2018-05-09 11:40:00,27.51,27.55,27.46,27.49,1248861.0,24.4534,24.489,24.409,24.4356,1248861.0
2018-05-09 11:50:00,27.49,27.49,27.4,27.43,1320786.0,24.4356,24.4356,24.3556,24.3823,1320786.0
2018-05-09 12:00:00,27.43,27.55,27.43,27.53,1325292.0,24.3823,24.489,24.3823,24.4712,1325292.0
2018-05-09 12:10:00,27.54,27.57,27.5,27.52,913035.0,24.4801,24.5067,24.4445,24.4623,913035.0
2018-05-09 12:20:00,27.52,27.57,27.51,27.55,842799.0,24.4623,24.5067,24.4534,24.489,842799.0
2018-05-09 12:30:00,27.55,27.56,27.47,27.5,1100733.0,24.489,24.4978,24.4178,24.4445,1100733.0
2018-05-09 12:40:00,27.5,27.66,27.48,27.63,2508996.0,24.4445,24.5867,24.4267,24.5601,2508996.0
2018-05-09 12:50:00,27.63,27.64,27.61,27.63,1357968.0,24.5601,24.569,24.5423,24.5601,1357968.0
2018-05-09 13:00:00,27.63,27.68,27.62,27.64,1575840.0,24.5601,24.6045,24.5512,24.569,1575840.0
2018-05-09 13:10:00,27.64,27.65,27.59,27.63,1209531.0,24.569,24.5778,24.5245,24.5601,1209531.0
2018-05-09 13:20:00,27.63,27.75,27.62,27.71,1459227.0,24.5601,24.6667,24.5512,24.6312,1459227.0
2018-05-09 13:30:00,27.71,27.79,27.69,27.79,1561209.0,24.6312,24.7023,24.6134,24.7023,1561209.0
2018-05-09 13:40:00,27.78,27.8,27.74,27.78,1695030.0,24.6934,24.7112,24.6578,24.6934,1695030.0
2018-05-09 13:50:00,27.78,27.8,27.75,27.78,1202016.0,24.6934,24.7112,24.6667,24.6934,1202016.0
2018-05-09 14:00:00,27.78,27.87,27.78,27.83,1548792.0,24.6934,24.7734,24.6934,24.7378,1548792.0
2018-05-09 14:10:00,27.84,27.87,27.81,27.83,1372464.0,24.7467,24.7734,24.7201,24.7378,1372464.0
2018-05-09 14:20:00,27.82,27.83,27.68,27.71,1360497.0,24.729,24.7378,24.6045,24.6312,1360497.0
2018-05-09 14:30:00,27.71,27.74,27.69,27.69,1082451.0,24.6312,24.6578,24.6134,24.6134,1082451.0
2018-05-09 14:40:00,27.69,27.73,27.69,27.72,757320.0,24.6134,24.649,24.6134,24.6401,757320.0
2018-05-09 14:50:00,27.72,27.73,27.7,27.72,819648.0,24.6401,24.649,24.6223,24.6401,819648.0
2018-05-09 15:00:00,27.71,27.76,27.71,27.74,862368.0,24.6312,24.6756,24.6312,24.6578,862368.0
2018-05-09 15:10:00,27.74,27.74,27.69,27.7,1123866.0,24.6578,24.6578,24.6134,24.6223,1123866.0
2018-05-09 15:20:00,27.7,27.71,27.67,27.68,982449.0,24.6223,24.6312,24.5956,24.6045,982449.0
2018-05-09 15:30:00,27.68,27.68,27.61,27.63,1629324.0,24.6045,24.6045,24.5423,24.5601,1629324.0
2018-05-09 15:40:00,27.62,27.65,27.6,27.61,1712919.0,24.5512,24.5778,24.5334,24.5423,1712919.0
2018-05-09 15:50:00,27.61,27.7,27.61,27.68,3611610.0,24.5423,24.6223,24.5423,24.6045,3611610.0
2018-05-10 09:30:00,27.55,27.58,27.34,27.41,2844462.0,24.643,24.6698,24.4551,24.5177,2844462.0
2018-05-10 09:40:00,27.41,27.53,27.4,27.49,1680264.0,24.5177,24.6251,24.5088,24.5893,1680264.0
2018-05-10 09:50:00,27.5,27.55,27.45,27.54,2478420.0,24.5982,24.643,24.5535,24.634,2478420.0
2018-05-10 10:00:00,27.54,27.61,27.49,27.57,1479609.0,24.634,24.6966,24.5893,24.6608,1479609.0
2018-05-10 10:10:00,27.57,27.63,27.55,27.62,1510866.0,24.6608,24.7145,24.643,24.7056,1510866.0
2018-05-10 10:20:00,27.62,27.77,27.62,27.77,1929192.0,24.7056,24.8397,24.7056,24.8397,1929192.0
2018-05-10 10:30:00,27.76,27.84,27.76,27.82,1714650.0,24.8308,24.9024,24.8308,24.8845,1714650.0
2018-05-10 10:40:00,27.82,27.9,27.81,27.9,2003832.0,24.8845,24.956,24.8755,24.956,2003832.0
2018-05-10 10:50:00,27.9,27.92,27.83,27.88,1395123.0,24.956,24.9739,24.8934,24.9381,1395123.0
2018-05-10 11:00:00,27.87,27.87,27.77,27.77,1283700.0,24.9292,24.9292,24.8397,24.8397,1283700.0
2018-05-10 11:10:00,27.77,27.8,27.72,27.76,870405.0,24.8397,24.8666,24.795,24.8308,870405.0
2018-05-10 11:20:00,27.76,27.81,27.74,27.79,620721.0,24.8308,24.8755,24.8129,24.8576,620721.0
2018-05-10 11:30:00,27.79,27.8,27.74,27.78,429792.0,24.8576,24.8666,24.8129,24.8487,429792.0
2018-05-10 11:40:00,27.79,27.83,27.78,27.83,454938.0,24.8576,24.8934,24.8487,24.8934,454938.0
2018-05-10 11:50:00,27.83,27.83,27.8,27.81,426921.0,24.8934,24.8934,24.8666,24.8755,426921.0
2018-05-10 12:00:00,27.81,27.83,27.8,27.83,582966.0,24.8755,24.8934,24.8666,24.8934,582966.0
2018-05-10 12:10:00,27.82,27.83,27.81,27.82,342159.0,24.8845,24.8934,24.8755,24.8845,342159.0
2018-05-10 12:20:00,27.82,27.84,27.79,27.82,866766.0,24.8845,24.9024,24.8576,24.8845,866766.0
2018-05-10 12:30:00,27.82,27.82,27.77,27.78,809859.0,24.8845,24.8845,24.8397,24.8487,809859.0
2018-05-10 12:40:00,27.78,27.78,27.72,27.72,609597.0,24.8487,24.8487,24.795,24.795,609597.0
2018-05-10 12:50:00,27.73,27.74,27.68,27.69,591060.0,24.804,24.8129,24.7592,24.7682,591060.0
2018-05-10 13:00:00,27.69,27.76,27.69,27.74,537909.0,24.7682,24.8308,24.7682,24.8129,537909.0
2018-05-10 13:10:00,27.74,27.75,27.72,27.73,397335.0,24.8129,24.8219,24.795,24.804,397335.0
2018-05-10 13:20:00,27.73,27.75,27.68,27.69,543531.0,24.804,24.8219,24.7592,24.7682,543531.0
2018-05-10 13:30:00,27.69,27.7,27.65,27.68,602529.0,24.7682,24.7771,24.7324,24.7592,602529.0
2018-05-10 13:40:00,27.68,27.68,27.63,27.67,574149.0,24.7592,24.7592,24.7145,24.7503,574149.0
2018-05-10 13:50:00,27.67,27.68,27.64,27.66,562494.0,24.7503,24.7592,24.7235,24.7413,562494.0
2018-05-10 14:00:00,27.66,27.67,27.63,27.66,437370.0,24.7413,24.7503,24.7145,24.7413,437370.0
2018-05-10 14:10:00,27.66,27.7,27.66,27.68,474516.0,24.7413,24.7771,24.7413,24.7592,474516.0
2018-05-10 14:20:00,27.69,27.69,27.67,27.68,294396.0,24.7682,24.7682,24.7503,24.7592,294396.0
2018-05-10 14:30:00,27.68,27.69,27.63,27.63,421725.0,24.7592,24.7682,24.7145,24.7145,421725.0
2018-05-10 14:40:00,27.63,27.69,27.62,27.69,983403.0,24.7145,24.7682,24.7056,24.7682,983403.0
2018-05-10 14:50:00,27.69,27.7,27.67,27.68,475266.0,24.7682,24.7771,24.7503,24.7592,475266.0
2018-05-10 15:00:00,27.68,27.69,27.61,27.64,844686.0,24.7592,24.7682,24.6966,24.7235,844686.0
2018-05-10 15:10:00,27.64,27.64,27.61,27.63,476781.0,24.7235,24.7235,24.6966,24.7145,476781.0
2018-05-10 15:20:00,27.63,27.64,27.6,27.62,766668.0,24.7145,24.7235,24.6877,24.7056,766668.0
2018-05-10 15:30:00,27.62,27.62,27.56,27.59,787605.0,24.7056,24.7056,24.6519,24.6787,787605.0
2018-05-10 15:40:00,27.59,27.62,27.58,27.6,979896.0,24.6787,24.7056,24.6698,24.6877,979896.0
2018-05-10 15:50:00,27.6,27.63,27.55,27.56,2752131.0,24.6877,24.7145,24.643,24.6519,2752131.0
2018-05-11 09:30:00,27.56,27.6,27.32,27.56,3075378.0,24.6519,24.6877,24.4372,24.6519,3075378.0
2018-05-11 09:40:00,27.56,27.73,27.54,27.6,1645323.0,24.6519,24.804,24.634,24.6877,1645323.0
2018-05-11 09:50:00,27.6,27.69,27.6,27.65,1081869.0,24.6877,24.7682,24.6877,24.7324,1081869.0
2018-05-11 10:00:00,27.65,27.67,27.59,27.64,628329.0,24.7324,24.7503,24.6787,24.7235,628329.0
2018-05-11 10:10:00,27.63,27.66,27.57,27.6,586062.0,24.7145,24.7413,24.6608,24.6877,586062.0
2018-05-11 10:20:00,27.6,27.69,27.59,27.64,624582.0,24.6877,24.7682,24.6787,24.7235,624582.0
2018-05-11 10:30:00,27.64,27.69,27.64,27.66,860205.0,24.7235,24.7682,24.7235,24.7413,860205.0
2018-05-11 10:40:00,27.66,27.69,27.64,27.67,588084.0,24.7413,24.7682,24.7235,24.7503,588084.0
2018-05-11 10:50:00,27.67,27.68,27.62,27.63,597807.0,24.7503,24.7592,24.7056,24.7145,597807.0
2018-05-11 11:00:00,27.63,27.68,27.62,27.64,489498.0,24.7145,24.7592,24.7056,24.7235,489498.0
2018-05-11 11:10:00,27.64,27.66,27.62,27.65,379953.0,24.7235,24.7413,24.7056,24.7324,379953.0
2018-05-11 11:20:00,27.65,27.72,27.65,27.71,516276.0,24.7324,24.795,24.7324,24.7861,516276.0
2018-05-11 11:30:00,27.71,27.74,27.69,27.72,496854.0,24.7861,24.8129,24.7682,24.795,496854.0
2018-05-11 11:40:00,27.72,27.75,27.68,27.7,686013.0,24.795,24.8219,24.7592,24.7771,686013.0
2018-05-11 11:50:00,27.7,27.73,27.69,27.71,423465.0,24.7771,24.804,24.7682,24.7861,423465.0
2018-05-11 12:00:00,27.71,27.72,27.67,27.68,865323.0,24.7861,24.795,24.7503,24.7592,865323.0
2018-05-11 12:10:00,27.68,27.68,27.61,27.63,529197.0,24.7592,24.7592,24.6966,24.7145,529197.0
2018-05-11 12:20:00,27.63,27.64,27.6,27.6,433689.0,24.7145,24.7235,24.6877,24.6877,433689.0
2018-05-11 12:30:00,27.6,27.64,27.59,27.62,403215.0,24.6877,24.7235,24.6787,24.7056,403215.0
2018-05-11 12:40:00,27.62,27.68,27.61,27.67,527130.0,24.7056,24.7592,24.6966,24.7503,527130.0
2018-05-11 12:50:00,27.67,27.7,27.66,27.67,578430.0,24.7503,24.7771,24.7413,24.7503,578430.0
2018-05-11 13:00:00,27.67,27.72,27.67,27.7,430557.0,24.7503,24.795,24.7503,24.7771,430557.0
2018-05-11 13:10:00,27.7,27.72,27.69,27.7,292032.0,24.7771,24.795,24.7682,24.7771,292032.0
2018-05-11 13:20:00,27.71,27.74,27.7,27.72,343257.0,24.7861,24.8129,24.7771,24.795,343257.0
2018-05-11 13:30:00,27.72,27.72,27.68,27.69,250356.0,24.795,24.795,24.7592,24.7682,250356.0
2018-05-11 13:40:00,27.69,27.7,27.67,27.68,369117.0,24.7682,24.7771,24.7503,24.7592,369117.0
2018-05-11 13:50:00,27.68,27.72,27.67,27.71,313107.0,24.7592,24.795,24.7503,24.7861,313107.0
2018-05-11 14:00:00,27.71,27.71,27.7,27.7,327642.0,24.7861,24.7861,24.7771,24.7771,327642.0
2018-05-11 14:10:00,27.71,27.74,27.68,27.74,413634.0,24.7861,24.8129,24.7592,24.8129,413634.0
2018-05-11 14:20:00,27.74,27.79,27.73,27.79,632841.0,24.8129,24.8576,24.804,24.8576,632841.0
2018-05-11 14:30:00,27.79,27.8,27.76,27.8,344523.0,24.8576,24.8666,24.8308,24.8666,344523.0
2018-05-11 14:40:00,27.79,27.8,27.75,27.79,583467.0,24.8576,24.8666,24.8219,24.8576,583467.0
2018-05-11 14:50:00,27.78,27.82,27.76,27.81,496122.0,24.8487,24.8845,24.8308,24.8755,496122.0
2018-05-11 15:00:00,27.81,27.84,27.8,27.82,670302.0,24.8755,24.9024,24.8666,24.8845,670302.0
2018-05-11 15:10:00,27.82,27.83,27.79,27.81,363315.0,24.8845,24.8934,24.8576,24.8755,363315.0
2018-05-11 15:20:00,27.81,27.83,27.8,27.82,341085.0,24.8755,24.8934,24.8666,24.8845,341085.0
2018-05-11 15:30:00,27.82,27.84,27.81,27.82,624999.0,24.8845,24.9024,24.8755,24.8845,624999.0
2018-05-11 15:40:00,27.82,27.82,27.78,27.78,759216.0,24.8845,24.8845,24.8487,24.8487,759216.0
2018-05-11 15:50:00,27.78,27.81,27.75,27.79,1669818.0,24.8487,24.8755,24.8219,24.8576,1669818.0
2018-05-14 09:30:00,27.96,28.12,27.88,28.12,2080818.0,25.0097,25.1528,24.9381,25.1528,2080818.0
2018-05-14 09:40:00,28.12,28.13,28.05,28.12,1026351.0,25.1528,25.1618,25.0902,25.1528,1026351.0
2018-05-14 09:50:00,28.12,28.19,28.08,28.17,1496070.0,25.1528,25.2154,25.117,25.1975,1496070.0
2018-05-14 10:00:00,28.16,28.18,28.03,28.03,998997.0,25.1886,25.2065,25.0723,25.0723,998997.0
2018-05-14 10:10:00,28.03,28.05,27.97,28.05,775284.0,25.0723,25.0902,25.0186,25.0902,775284.0
2018-05-14 10:20:00,28.05,28.08,28.03,28.07,454527.0,25.0902,25.117,25.0723,25.1081,454527.0
2018-05-14 10:30:00,28.07,28.09,28.03,28.06,443976.0,25.1081,25.126,25.0723,25.0991,443976.0
2018-05-14 10:40:00,28.06,28.07,28.03,28.05,376041.0,25.0991,25.1081,25.0723,25.0902,376041.0
2018-05-14 10:50:00,28.05,28.08,28.02,28.02,533736.0,25.0902,25.117,25.0634,25.0634,533736.0
2018-05-14 11:00:00,28.02,28.06,28.0,28.05,448809.0,25.0634,25.0991,25.0455,25.0902,448809.0
2018-05-14 11:10:00,28.05,28.11,28.04,28.1,477495.0,25.0902,25.1439,25.0813,25.1349,477495.0
2018-05-14 11:20:00,28.1,28.11,28.04,28.05,652590.0,25.1349,25.1439,25.0813,25.0902,652590.0
2018-05-14 11:30:00,28.05,28.07,28.04,28.05,297033.0,25.0902,25.1081,25.0813,25.0902,297033.0
2018-05-14 11:40:00,28.05,28.12,28.03,28.12,559875.0,25.0902,25.1528,25.0723,25.1528,559875.0
2018-05-14 11:50:00,28.12,28.13,28.1,28.12,357090.0,25.1528,25.1618,25.1349,25.1528,357090.0
2018-05-14 12:00:00,28.13,28.16,28.09,28.11,391842.0,25.1618,25.1886,25.126,25.1439,391842.0
2018-05-14 12:10:00,28.12,28.13,28.11,28.11,245676.0,25.1528,25.1618,25.1439,25.1439,245676.0
2018-05-14 12:20:00,28.12,28.13,28.1,28.1,253257.0,25.1528,25.1618,25.1349,25.1349,253257.0
2018-05-14 12:30:00,28.1,28.12,28.09,28.11,195003.0,25.1349,25.1528,25.126,25.1439,195003.0
2018-05-14 12:40:00,28.11,28.12,28.09,28.11,280488.0,25.1439,25.1528,25.126,25.1439,280488.0
2018-05-14 12:50:00,28.11,28.13,28.09,28.09,242976.0,25.1439,25.1618,25.126,25.126,242976.0
2018-05-14 13:00:00,28.09,28.13,28.09,28.13,274197.0,25.126,25.1618,25.126,25.1618,274197.0
2018-05-14 13:10:00,28.13,28.16,28.13,28.13,646383.0,25.1618,25.1886,25.1618,25.1618,646383.0
2018-05-14 13:20:00,28.13,28.15,28.13,28.14,242448.0,25.1618,25.1796,25.1618,25.1707,242448.0
2018-05-14 13:30:00,28.14,28.18,28.12,28.18,486876.0,25.1707,25.2065,25.1528,25.2065,486876.0
2018-05-14 13:40:00,28.18,28.23,28.18,28.22,464877.0,25.2065,25.2512,25.2065,25.2423,464877.0
2018-05-14 13:50:00,28.22,28.23,28.19,28.19,248295.0,25.2423,25.2512,25.2154,25.2154,248295.0
2018-05-14 14:00:00,28.19,28.2,28.14,28.15,271629.0,25.2154,25.2244,25.1707,25.1796,271629.0
2018-05-14 14:10:00,28.15,28.19,28.14,28.18,475980.0,25.1796,25.2154,25.1707,25.2065,475980.0
2018-05-14 14:20:00,28.18,28.22,28.18,28.21,490239.0,25.2065,25.2423,25.2065,25.2333,490239.0
2018-05-14 14:30:00,28.21,28.27,28.2,28.26,536682.0,25.2333,25.287,25.2244,25.278,536682.0
2018-05-14 14:40:00,28.26,28.26,28.21,28.22,523425.0,25.278,25.278,25.2333,25.2423,523425.0
2018-05-14 14:50:00,28.22,28.26,28.2,28.24,421992.0,25.2423,25.278,25.2244,25.2601,421992.0
2018-05-14 15:00:00,28.24,28.24,28.2,28.22,331962.0,25.2601,25.2601,25.2244,25.2423,331962.0
2018-05-14 15:10:00,28.22,28.23,28.15,28.17,424977.0,25.2423,25.2512,25.1796,25.1975,424977.0
2018-05-14 15:20:00,28.17,28.19,28.16,28.17,348612.0,25.1975,25.2154,25.1886,25.1975,348612.0
2018-05-14 15:30:00,28.17,28.18,28.13,28.14,553818.0,25.1975,25.2065,25.1618,25.1707,553818.0
2018-05-14 15:40:00,28.14,28.16,28.1,28.1,797928.0,25.1707,25.1886,25.1349,25.1349,797928.0
2018-05-14 15:50:00,28.1,28.15,28.1,28.14,1529406.0,25.1349,25.1796,25.1349,25.1707,1529406.0
2018-05-15 09:30:00,28.02,28.12,27.93,28.09,1286577.0,25.0634,25.1528,24.9829,25.126,1286577.0
2018-05-15 09:40:00,28.08,28.21,28.07,28.21,714978.0,25.117,25.2333,25.1081,25.2333,714978.0
2018-05-15 09:50:00,28.2,28.26,28.17,28.25,804684.0,25.2244,25.278,25.1975,25.2691,804684.0
2018-05-15 10:00:00,28.25,28.28,28.17,28.19,776721.0,25.2691,25.2959,25.1975,25.2154,776721.0
2018-05-15 10:10:00,28.19,28.22,28.09,28.1,672411.0,25.2154,25.2423,25.126,25.1349,672411.0
2018-05-15 10:20:00,28.1,28.13,28.07,28.11,575883.0,25.1349,25.1618,25.1081,25.1439,575883.0
2018-05-15 10:30:00,28.11,28.26,28.1,28.23,610005.0,25.1439,25.278,25.1349,25.2512,610005.0
2018-05-15 10:40:00,28.23,28.24,28.2,28.22,597225.0,25.2512,25.2601,25.2244,25.2423,597225.0
2018-05-15 10:50:00,28.22,28.26,28.21,28.23,619236.0,25.2423,25.278,25.2333,25.2512,619236.0
2018-05-15 11:00:00,28.24,28.28,28.21,28.26,639087.0,25.2601,25.2959,25.2333,25.278,639087.0
2018-05-15 11:10:00,28.26,28.26,28.22,28.26,588276.0,25.278,25.278,25.2423,25.278,588276.0
2018-05-15 11:20:00,28.26,28.26,28.18,28.19,351306.0,25.278,25.278,25.2065,25.2154,351306.0
2018-05-15 11:30:00,28.19,28.25,28.19,28.22,431919.0,25.2154,25.2691,25.2154,25.2423,431919.0
2018-05-15 11:40:00,28.22,28.25,28.21,28.24,266949.0,25.2423,25.2691,25.2333,25.2601,266949.0
2018-05-15 11:50:00,28.24,28.25,28.17,28.17,444180.0,25.2601,25.2691,25.1975,25.1975,444180.0
2018-05-15 12:00:00,28.17,28.19,28.15,28.16,265383.0,25.1975,25.2154,25.1796,25.1886,265383.0
2018-05-15 12:10:00,28.16,28.2,28.13,28.2,387042.0,25.1886,25.2244,25.1618,25.2244,387042.0
2018-05-15 12:20:00,28.19,28.22,28.18,28.21,293697.0,25.2154,25.2423,25.2065,25.2333,293697.0
2018-05-15 12:30:00,28.21,28.26,28.2,28.25,442842.0,25.2333,25.278,25.2244,25.2691,442842.0
2018-05-15 12:40:00,28.25,28.29,28.24,28.28,401613.0,25.2691,25.3049,25.2601,25.2959,401613.0
2018-05-15 12:50:00,28.28,28.29,28.25,28.25,399870.0,25.2959,25.3049,25.2691,25.2691,399870.0
2018-05-15 13:00:00,28.24,28.26,28.19,28.2,236853.0,25.2601,25.278,25.2154,25.2244,236853.0
2018-05-15 13:10:00,28.2,28.2,28.13,28.15,280176.0,25.2244,25.2244,25.1618,25.1796,280176.0
2018-05-15 13:20:00,28.15,28.17,28.11,28.12,288507.0,25.1796,25.1975,25.1439,25.1528,288507.0
2018-05-15 13:30:00,28.12,28.17,28.12,28.16,289431.0,25.1528,25.1975,25.1528,25.1886,289431.0
2018-05-15 13:40:00,28.16,28.18,28.14,28.14,301743.0,25.1886,25.2065,25.1707,25.1707,301743.0
2018-05-15 13:50:00,28.14,28.15,28.07,28.08,392610.0,25.1707,25.1796,25.1081,25.117,392610.0
2018-05-15 14:00:00,28.08,28.13,28.07,28.09,409488.0,25.117,25.1618,25.1081,25.126,409488.0
2018-05-15 14:10:00,28.09,28.11,28.08,28.1,288546.0,25.126,25.1439,25.117,25.1349,288546.0
2018-05-15 14:20:00,28.1,28.11,28.03,28.1,599586.0,25.1349,25.1439,25.0723,25.1349,599586.0
2018-05-15 14:30:00,28.1,28.16,28.1,28.12,419790.0,25.1349,25.1886,25.1349,25.1528,419790.0
2018-05-15 14:40:00,28.12,28.12,28.07,28.09,308724.0,25.1528,25.1528,25.1081,25.126,308724.0
2018-05-15 14:50:00,28.08,28.1,28.06,28.08,356010.0,25.117,25.1349,25.0991,25.117,356010.0
2018-05-15 15:00:00,28.08,28.13,28.07,28.11,300045.0,25.117,25.1618,25.1081,25.1439,300045.0
2018-05-15 15:10:00,28.11,28.11,28.08,28.1,526614.0,25.1439,25.1439,25.117,25.1349,526614.0
2018-05-15 15:20:00,28.1,28.13,28.08,28.08,501114.0,25.1349,25.1618,25.117,25.117,501114.0
2018-05-15 15:30:00,28.08,28.11,28.06,28.1,568125.0,25.117,25.1439,25.0991,25.1349,568125.0
2018-05-15 15:40:00,28.1,28.1,28.08,28.09,474942.0,25.1349,25.1349,25.117,25.126,474942.0
2018-05-15 15:50:00,28.09,28.18,28.09,28.17,1394787.0,25.126,25.2065,25.126,25.1975,1394787.0
2018-05-16 09:30:00,28.29,28.53,28.25,28.48,1733550.0,25.3049,25.5195,25.2691,25.4748,1733550.0
2018-05-16 09:40:00,28.48,28.53,28.42,28.43,1030233.0,25.4748,25.5195,25.4212,25.4301,1030233.0
2018-05-16 09:50:00,28.43,28.47,28.43,28.44,736221.0,25.4301,25.4659,25.4301,25.439,736221.0
2018-05-16 10:00:00,28.44,28.47,28.4,28.41,677373.0,25.439,25.4659,25.4033,25.4122,677373.0
2018-05-16 10:10:00,28.41,28.45,28.36,28.44,744414.0,25.4122,25.448,25.3675,25.439,744414.0
2018-05-16 10:20:00,28.44,28.61,28.43,28.57,1313733.0,25.439,25.5911,25.4301,25.5553,1313733.0
2018-05-16 10:30:00,28.57,28.63,28.54,28.58,1012437.0,25.5553,25.609,25.5285,25.5643,1012437.0
2018-05-16 10:40:00,28.58,28.63,28.53,28.62,761301.0,25.5643,25.609,25.5195,25.6001,761301.0
2018-05-16 10:50:00,28.62,28.64,28.54,28.55,875160.0,25.6001,25.6179,25.5285,25.5374,875160.0
2018-05-16 11:00:00,28.55,28.56,28.5,28.51,697779.0,25.5374,25.5464,25.4927,25.5017,697779.0
2018-05-16 11:10:00,28.52,28.52,28.46,28.52,673158.0,25.5106,25.5106,25.4569,25.5106,673158.0
2018-05-16 11:20:00,28.52,28.52,28.44,28.49,643821.0,25.5106,25.5106,25.439,25.4838,643821.0
2018-05-16 11:30:00,28.49,28.51,28.47,28.5,392457.0,25.4838,25.5017,25.4659,25.4927,392457.0
2018-05-16 11:40:00,28.5,28.52,28.49,28.51,470976.0,25.4927,25.5106,25.4838,25.5017,470976.0
2018-05-16 11:50:00,28.51,28.54,28.51,28.52,457209.0,25.5017,25.5285,25.5017,25.5106,457209.0
2018-05-16 12:00:00,28.52,28.56,28.52,28.55,601056.0,25.5106,25.5464,25.5106,25.5374,601056.0
2018-05-16 12:10:00,28.55,28.55,28.49,28.55,802443.0,25.5374,25.5374,25.4838,25.5374,802443.0
2018-05-16 12:20:00,28.55,28.6,28.54,28.58,607611.0,25.5374,25.5822,25.5285,25.5643,607611.0
2018-05-16 12:30:00,28.58,28.62,28.57,28.61,513891.0,25.5643,25.6001,25.5553,25.5911,513891.0
2018-05-16 12:40:00,28.61,28.61,28.55,28.58,595539.0,25.5911,25.5911,25.5374,25.5643,595539.0
2018-05-16 12:50:00,28.58,28.59,28.54,28.56,317457.0,25.5643,25.5732,25.5285,25.5464,317457.0
2018-05-16 13:00:00,28.56,28.57,28.53,28.55,382881.0,25.5464,25.5553,25.5195,25.5374,382881.0
2018-05-16 13:10:00,28.55,28.58,28.53,28.58,385143.0,25.5374,25.5643,25.5195,25.5643,385143.0
2018-05-16 13:20:00,28.58,28.58,28.54,28.56,463935.0,25.5643,25.5643,25.5285,25.5464,463935.0
2018-05-16 13:30:00,28.56,28.58,28.56,28.57,312708.0,25.5464,25.5643,25.5464,25.5553,312708.0
2018-05-16 13:40:00,28.57,28.58,28.53,28.55,372975.0,25.5553,25.5643,25.5195,25.5374,372975.0
2018-05-16 13:50:00,28.55,28.61,28.55,28.6,380847.0,25.5374,25.5911,25.5374,25.5822,380847.0
2018-05-16 14:00:00,28.61,28.61,28.58,28.6,392967.0,25.5911,25.5911,25.5643,25.5822,392967.0
2018-05-16 14:10:00,28.6,28.65,28.6,28.62,482832.0,25.5822,25.6269,25.5822,25.6001,482832.0
2018-05-16 14:20:00,28.62,28.64,28.6,28.63,498102.0,25.6001,25.6179,25.5822,25.609,498102.0
2018-05-16 14:30:00,28.63,28.66,28.62,28.65,557838.0,25.609,25.6358,25.6001,25.6269,557838.0
2018-05-16 14:40:00,28.65,28.69,28.65,28.66,1219782.0,25.6269,25.6627,25.6269,25.6358,1219782.0
2018-05-16 14:50:00,28.66,28.71,28.64,28.69,966273.0,25.6358,25.6806,25.6179,25.6627,966273.0
2018-05-16 15:00:00,28.69,28.69,28.57,28.59,1075767.0,25.6627,25.6627,25.5553,25.5732,1075767.0
2018-05-16 15:10:00,28.59,28.62,28.57,28.6,856272.0,25.5732,25.6001,25.5553,25.5822,856272.0
2018-05-16 15:20:00,28.6,28.66,28.59,28.65,806511.0,25.5822,25.6358,25.5732,25.6269,806511.0
2018-05-16 15:30:00,28.65,28.65,28.61,28.62,1118502.0,25.6269,25.6269,25.5911,25.6001,1118502.0
2018-05-16 15:40:00,28.61,28.64,28.61,28.62,1860261.0,25.5911,25.6179,25.5911,25.6001,1860261.0
2018-05-16 15:50:00,28.62,28.71,28.62,28.7,3195033.0,25.6001,25.6806,25.6001,25.6716,3195033.0
2018-05-17 09:30:00,29.02,29.2,28.55,28.57,6794082.0,25.9578,26.1189,25.5374,25.5553,6794082.0
2018-05-17 09:40:00,28.57,28.57,27.97,28.09,7621776.0,25.5553,25.5553,25.0186,25.126,7621776.0
2018-05-17 09:50:00,28.09,28.31,28.07,28.22,4677456.0,25.126,25.3228,25.1081,25.2423,4677456.0
2018-05-17 10:00:00,28.21,28.36,28.17,28.23,3582060.0,25.2333,25.3675,25.1975,25.2512,3582060.0
2018-05-17 10:10:00,28.22,28.3,28.19,28.29,1612986.0,25.2423,25.3138,25.2154,25.3049,1612986.0
2018-05-17 10:20:00,28.3,28.43,28.27,28.3,2526606.0,25.3138,25.4301,25.287,25.3138,2526606.0
2018-05-17 10:30:00,28.31,28.5,28.28,28.47,2098641.0,25.3228,25.4927,25.2959,25.4659,2098641.0
2018-05-17 10:40:00,28.47,28.53,28.41,28.49,2046747.0,25.4659,25.5195,25.4122,25.4838,2046747.0
2018-05-17 10:50:00,28.48,28.52,28.43,28.49,1427787.0,25.4748,25.5106,25.4301,25.4838,1427787.0
2018-05-17 11:00:00,28.49,28.51,28.34,28.4,2404755.0,25.4838,25.5017,25.3496,25.4033,2404755.0
2018-05-17 11:10:00,28.4,28.47,28.28,28.28,1134918.0,25.4033,25.4659,25.2959,25.2959,1134918.0
2018-05-17 11:20:00,28.29,28.4,28.26,28.38,1407495.0,25.3049,25.4033,25.278,25.3854,1407495.0
2018-05-17 11:30:00,28.37,28.4,28.33,28.38,1020558.0,25.3764,25.4033,25.3407,25.3854,1020558.0
2018-05-17 11:40:00,28.37,28.42,28.36,28.4,847182.0,25.3764,25.4212,25.3675,25.4033,847182.0
2018-05-17 11:50:00,28.4,28.4,28.36,28.37,628011.0,25.4033,25.4033,25.3675,25.3764,628011.0
2018-05-17 12:00:00,28.37,28.39,28.2,28.22,1630968.0,25.3764,25.3943,25.2244,25.2423,1630968.0
2018-05-17 12:10:00,28.22,28.28,28.21,28.24,903930.0,25.2423,25.2959,25.2333,25.2601,903930.0
2018-05-17 12:20:00,28.24,28.32,28.23,28.26,1388274.0,25.2601,25.3317,25.2512,25.278,1388274.0
2018-05-17 12:30:00,28.26,28.27,28.23,28.24,982746.0,25.278,25.287,25.2512,25.2601,982746.0
2018-05-17 12:40:00,28.24,28.25,28.2,28.23,1094436.0,25.2601,25.2691,25.2244,25.2512,1094436.0
2018-05-17 12:50:00,28.22,28.28,28.22,28.24,487095.0,25.2423,25.2959,25.2423,25.2601,487095.0
2018-05-17 13:00:00,28.24,28.24,28.16,28.16,1133925.0,25.2601,25.2601,25.1886,25.1886,1133925.0
2018-05-17 13:10:00,28.17,28.18,28.1,28.12,1045449.0,25.1975,25.2065,25.1349,25.1528,1045449.0
2018-05-17 13:20:00,28.12,28.17,28.11,28.14,1251312.0,25.1528,25.1975,25.1439,25.1707,1251312.0
2018-05-17 13:30:00,28.15,28.15,28.09,28.14,893856.0,25.1796,25.1796,25.126,25.1707,893856.0
2018-05-17 13:40:00,28.14,28.14,28.09,28.09,845511.0,25.1707,25.1707,25.126,25.126,845511.0
2018-05-17 13:50:00,28.09,28.1,28.04,28.05,1446807.0,25.126,25.1349,25.0813,25.0902,1446807.0
2018-05-17 14:00:00,28.05,28.05,27.95,28.0,2093706.0,25.0902,25.0902,25.0007,25.0455,2093706.0
2018-05-17 14:10:00,28.01,28.07,28.0,28.06,1279053.0,25.0544,25.1081,25.0455,25.0991,1279053.0
2018-05-17 14:20:00,28.06,28.07,28.02,28.05,658725.0,25.0991,25.1081,25.0634,25.0902,658725.0
2018-05-17 14:30:00,28.05,28.09,28.02,28.05,644241.0,25.0902,25.126,25.0634,25.0902,644241.0
2018-05-17 14:40:00,28.05,28.11,28.05,28.09,1262199.0,25.0902,25.1439,25.0902,25.126,1262199.0
2018-05-17 14:50:00,28.09,28.09,28.04,28.05,683220.0,25.126,25.126,25.0813,25.0902,683220.0
2018-05-17 15:00:00,28.05,28.05,27.99,28.01,1983585.0,25.0902,25.0902,25.0365,25.0544,1983585.0
2018-05-17 15:10:00,28.01,28.02,27.99,28.01,806301.0,25.0544,25.0634,25.0365,25.0544,806301.0
2018-05-17 15:20:00,28.01,28.05,28.0,28.01,793338.0,25.0544,25.0902,25.0455,25.0544,793338.0
2018-05-17 15:30:00,28.01,28.05,28.0,28.05,873486.0,25.0544,25.0902,25.0455,25.0902,873486.0
2018-05-17 15:40:00,28.05,28.06,28.02,28.06,1042200.0,25.0902,25.0991,25.0634,25.0991,1042200.0
2018-05-17 15:50:00,28.06,28.14,28.02,28.11,3956226.0,25.0991,25.1707,25.0634,25.1439,3956226.0
2018-05-18 09:30:00,28.08,28.15,27.95,27.96,1961511.0,25.117,25.1796,25.0007,25.0097,1961511.0
2018-05-18 09:40:00,27.96,27.98,27.84,27.95,1381110.0,25.0097,25.0276,24.9024,25.0007,1381110.0
2018-05-18 09:50:00,27.94,27.95,27.89,27.92,773265.0,24.9918,25.0007,24.9471,24.9739,773265.0
2018-05-18 10:00:00,27.93,27.98,27.91,27.97,690015.0,24.9829,25.0276,24.965,25.0186,690015.0
2018-05-18 10:10:00,27.96,28.1,27.95,28.04,1162629.0,25.0097,25.1349,25.0007,25.0813,1162629.0
2018-05-18 10:20:00,28.05,28.1,28.02,28.04,798288.0,25.0902,25.1349,25.0634,25.0813,798288.0
2018-05-18 10:30:00,28.04,28.05,27.99,28.0,933777.0,25.0813,25.0902,25.0365,25.0455,933777.0
2018-05-18 10:40:00,28.0,28.01,27.96,27.99,1178556.0,25.0455,25.0544,25.0097,25.0365,1178556.0
2018-05-18 10:50:00,28.0,28.13,27.98,28.08,972714.0,25.0455,25.1618,25.0276,25.117,972714.0
2018-05-18 11:00:00,28.09,28.15,28.06,28.13,704277.0,25.126,25.1796,25.0991,25.1618,704277.0
2018-05-18 11:10:00,28.13,28.14,28.09,28.13,516132.0,25.1618,25.1707,25.126,25.1618,516132.0
2018-05-18 11:20:00,28.13,28.13,28.02,28.03,528351.0,25.1618,25.1618,25.0634,25.0723,528351.0
2018-05-18 11:30:00,28.03,28.05,27.98,28.01,524052.0,25.0723,25.0902,25.0276,25.0544,524052.0
2018-05-18 11:40:00,28.01,28.01,27.97,27.98,473085.0,25.0544,25.0544,25.0186,25.0276,473085.0
2018-05-18 11:50:00,27.98,28.03,27.97,27.99,490284.0,25.0276,25.0723,25.0186,25.0365,490284.0
2018-05-18 12:00:00,27.98,28.0,27.97,27.99,261858.0,25.0276,25.0455,25.0186,25.0365,261858.0
2018-05-18 12:10:00,27.99,28.01,27.98,27.99,326466.0,25.0365,25.0544,25.0276,25.0365,326466.0
2018-05-18 12:20:00,27.99,27.99,27.93,27.94,315474.0,25.0365,25.0365,24.9829,24.9918,315474.0
2018-05-18 12:30:00,27.94,27.94,27.92,27.93,337467.0,24.9918,24.9918,24.9739,24.9829,337467.0
2018-05-18 12:40:00,27.93,27.93,27.89,27.9,437121.0,24.9829,24.9829,24.9471,24.956,437121.0
2018-05-18 12:50:00,27.9,27.9,27.86,27.89,586506.0,24.956,24.956,24.9202,24.9471,586506.0
2018-05-18 13:00:00,27.89,27.9,27.84,27.85,454029.0,24.9471,24.956,24.9024,24.9113,454029.0
2018-05-18 13:10:00,27.85,27.88,27.83,27.86,708822.0,24.9113,24.9381,24.8934,24.9202,708822.0
2018-05-18 13:20:00,27.86,27.89,27.86,27.88,438633.0,24.9202,24.9471,24.9202,24.9381,438633.0
2018-05-18 13:30:00,27.89,27.92,27.87,27.89,571020.0,24.9471,24.9739,24.9292,24.9471,571020.0
2018-05-18 13:40:00,27.89,27.93,27.89,27.92,671535.0,24.9471,24.9829,24.9471,24.9739,671535.0
2018-05-18 13:50:00,27.92,27.96,27.91,27.92,619716.0,24.9739,25.0097,24.965,24.9739,619716.0
2018-05-18 14:00:00,27.92,27.94,27.91,27.92,381780.0,24.9739,24.9918,24.965,24.9739,381780.0
2018-05-18 14:10:00,27.92,27.97,27.91,27.95,558813.0,24.9739,25.0186,24.965,25.0007,558813.0
2018-05-18 14:20:00,27.95,27.96,27.92,27.92,326103.0,25.0007,25.0097,24.9739,24.9739,326103.0
2018-05-18 14:30:00,27.92,27.93,27.86,27.91,582828.0,24.9739,24.9829,24.9202,24.965,582828.0
2018-05-18 14:40:00,27.91,27.92,27.86,27.87,558987.0,24.965,24.9739,24.9202,24.9292,558987.0
2018-05-18 14:50:00,27.87,27.9,27.86,27.87,500103.0,24.9292,24.956,24.9202,24.9292,500103.0
2018-05-18 15:00:00,27.87,27.91,27.87,27.9,371451.0,24.9292,24.965,24.9292,24.956,371451.0
2018-05-18 15:10:00,27.9,27.91,27.88,27.89,393348.0,24.956,24.965,24.9381,24.9471,393348.0
2018-05-18 15:20:00,27.88,27.9,27.87,27.89,490683.0,24.9381,24.956,24.9292,24.9471,490683.0
2018-05-18 15:30:00,27.9,27.9,27.88,27.88,560409.0,24.956,24.956,24.9381,24.9381,560409.0
2018-05-18 15:40:00,27.88,27.89,27.87,27.88,832932.0,24.9381,24.9471,24.9292,24.9381,832932.0
2018-05-18 15:50:00,27.88,27.89,27.86,27.87,2458062.0,24.9381,24.9471,24.9202,24.9292,2458062.0
2018-05-21 09:30:00,28.05,28.09,27.97,28.04,1295031.0,25.0902,25.126,25.0186,25.0813,1295031.0
2018-05-21 09:40:00,28.03,28.04,27.94,27.96,947337.0,25.0723,25.0813,24.9918,25.0097,947337.0
2018-05-21 09:50:00,27.97,28.01,27.94,28.0,772719.0,25.0186,25.0544,24.9918,25.0455,772719.0
2018-05-21 10:00:00,28.0,28.02,27.94,28.01,876468.0,25.0455,25.0634,24.9918,25.0544,876468.0
2018-05-21 10:10:00,28.01,28.02,27.96,28.01,669177.0,25.0544,25.0634,25.0097,25.0544,669177.0
2018-05-21 10:20:00,28.01,28.03,27.95,27.98,901452.0,25.0544,25.0723,25.0007,25.0276,901452.0
2018-05-21 10:30:00,27.98,28.05,27.98,28.04,738522.0,25.0276,25.0902,25.0276,25.0813,738522.0
2018-05-21 10:40:00,28.04,28.07,28.02,28.07,814002.0,25.0813,25.1081,25.0634,25.1081,814002.0
2018-05-21 10:50:00,28.07,28.07,28.03,28.06,540321.0,25.1081,25.1081,25.0723,25.0991,540321.0
2018-05-21 11:00:00,28.06,28.08,28.05,28.07,701952.0,25.0991,25.117,25.0902,25.1081,701952.0
2018-05-21 11:10:00,28.07,28.08,28.06,28.07,568584.0,25.1081,25.117,25.0991,25.1081,568584.0
2018-05-21 11:20:00,28.07,28.07,28.03,28.06,449562.0,25.1081,25.1081,25.0723,25.0991,449562.0
2018-05-21 11:30:00,28.06,28.06,28.02,28.04,300354.0,25.0991,25.0991,25.0634,25.0813,300354.0
2018-05-21 11:40:00,28.04,28.04,28.01,28.01,400593.0,25.0813,25.0813,25.0544,25.0544,400593.0
2018-05-21 11:50:00,28.01,28.03,28.0,28.03,329091.0,25.0544,25.0723,25.0455,25.0723,329091.0
2018-05-21 12:00:00,28.03,28.06,28.03,28.04,341115.0,25.0723,25.0991,25.0723,25.0813,341115.0
2018-05-21 12:10:00,28.05,28.08,28.04,28.08,414861.0,25.0902,25.117,25.0813,25.117,414861.0
2018-05-21 12:20:00,28.08,28.1,28.05,28.05,442554.0,25.117,25.1349,25.0902,25.0902,442554.0
2018-05-21 12:30:00,28.05,28.14,28.05,28.13,416097.0,25.0902,25.1707,25.0902,25.1618,416097.0
2018-05-21 12:40:00,28.13,28.13,28.1,28.11,333894.0,25.1618,25.1618,25.1349,25.1439,333894.0
2018-05-21 12:50:00,28.11,28.14,28.11,28.14,367776.0,25.1439,25.1707,25.1439,25.1707,367776.0
2018-05-21 13:00:00,28.14,28.15,28.11,28.12,866124.0,25.1707,25.1796,25.1439,25.1528,866124.0
2018-05-21 13:10:00,28.12,28.13,28.1,28.13,793116.0,25.1528,25.1618,25.1349,25.1618,793116.0
2018-05-21 13:20:00,28.13,28.14,28.11,28.12,414939.0,25.1618,25.1707,25.1439,25.1528,414939.0
2018-05-21 13:30:00,28.12,28.13,28.12,28.13,369816.0,25.1528,25.1618,25.1528,25.1618,369816.0
2018-05-21 13:40:00,28.13,28.17,28.13,28.17,518964.0,25.1618,25.1975,25.1618,25.1975,518964.0
2018-05-21 13:50:00,28.17,28.17,28.12,28.13,338394.0,25.1975,25.1975,25.1528,25.1618,338394.0
2018-05-21 14:00:00,28.13,28.13,28.1,28.12,304596.0,25.1618,25.1618,25.1349,25.1528,304596.0
2018-05-21 14:10:00,28.12,28.14,28.11,28.14,357624.0,25.1528,25.1707,25.1439,25.1707,357624.0
2018-05-21 14:20:00,28.13,28.14,28.11,28.13,449280.0,25.1618,25.1707,25.1439,25.1618,449280.0
2018-05-21 14:30:00,28.13,28.13,28.09,28.12,754881.0,25.1618,25.1618,25.126,25.1528,754881.0
2018-05-21 14:40:00,28.12,28.15,28.12,28.14,317073.0,25.1528,25.1796,25.1528,25.1707,317073.0
2018-05-21 14:50:00,28.15,28.17,28.14,28.16,556638.0,25.1796,25.1975,25.1707,25.1886,556638.0
2018-05-21 15:00:00,28.16,28.17,28.15,28.17,914952.0,25.1886,25.1975,25.1796,25.1975,914952.0
2018-05-21 15:10:00,28.17,28.18,28.15,28.17,545613.0,25.1975,25.2065,25.1796,25.1975,545613.0
2018-05-21 15:20:00,28.17,28.18,28.12,28.13,553317.0,25.1975,25.2065,25.1528,25.1618,553317.0
2018-05-21 15:30:00,28.13,28.13,28.1,28.12,380652.0,25.1618,25.1618,25.1349,25.1528,380652.0
2018-05-21 15:40:00,28.12,28.13,28.11,28.13,578496.0,25.1528,25.1618,25.1439,25.1618,578496.0
2018-05-21 15:50:00,28.13,28.17,28.13,28.17,1438491.0,25.1618,25.1975,25.1618,25.1975,1438491.0
2018-05-22 09:30:00,28.17,28.17,28.04,28.12,888717.0,25.1975,25.1975,25.0813,25.1528,888717.0
2018-05-22 09:40:00,28.12,28.14,28.07,28.12,428517.0,25.1528,25.1707,25.1081,25.1528,428517.0
2018-05-22 09:50:00,28.12,28.22,28.11,28.22,807831.0,25.1528,25.2423,25.1439,25.2423,807831.0
2018-05-22 10:00:00,28.21,28.27,28.21,28.26,598902.0,25.2333,25.287,25.2333,25.278,598902.0
2018-05-22 10:10:00,28.26,28.27,28.17,28.2,709074.0,25.278,25.287,25.1975,25.2244,709074.0
2018-05-22 10:20:00,28.2,28.2,28.15,28.19,355701.0,25.2244,25.2244,25.1796,25.2154,355701.0
2018-05-22 10:30:00,28.19,28.21,28.17,28.18,419643.0,25.2154,25.2333,25.1975,25.2065,419643.0
2018-05-22 10:40:00,28.18,28.19,28.14,28.17,409386.0,25.2065,25.2154,25.1707,25.1975,409386.0
2018-05-22 10:50:00,28.17,28.18,28.14,28.15,273189.0,25.1975,25.2065,25.1707,25.1796,273189.0
2018-05-22 11:00:00,28.15,28.16,28.11,28.11,375027.0,25.1796,25.1886,25.1439,25.1439,375027.0
2018-05-22 11:10:00,28.12,28.14,28.11,28.13,245568.0,25.1528,25.1707,25.1439,25.1618,245568.0
2018-05-22 11:20:00,28.13,28.13,28.07,28.08,279621.0,25.1618,25.1618,25.1081,25.117,279621.0
2018-05-22 11:30:00,28.09,28.09,28.06,28.06,385974.0,25.126,25.126,25.0991,25.0991,385974.0
2018-05-22 11:40:00,28.06,28.08,28.02,28.04,384147.0,25.0991,25.117,25.0634,25.0813,384147.0
2018-05-22 11:50:00,28.04,28.07,28.03,28.05,681381.0,25.0813,25.1081,25.0723,25.0902,681381.0
2018-05-22 12:00:00,28.05,28.05,27.99,27.99,514734.0,25.0902,25.0902,25.0365,25.0365,514734.0
2018-05-22 12:10:00,27.99,28.02,27.99,27.99,304461.0,25.0365,25.0634,25.0365,25.0365,304461.0
2018-05-22 12:20:00,27.99,27.99,27.94,27.95,639882.0,25.0365,25.0365,24.9918,25.0007,639882.0
2018-05-22 12:30:00,27.95,27.95,27.9,27.95,492993.0,25.0007,25.0007,24.956,25.0007,492993.0
2018-05-22 12:40:00,27.94,27.95,27.89,27.9,409890.0,24.9918,25.0007,24.9471,24.956,409890.0
2018-05-22 12:50:00,27.9,27.91,27.88,27.9,375714.0,24.956,24.965,24.9381,24.956,375714.0
2018-05-22 13:00:00,27.9,27.9,27.88,27.89,236433.0,24.956,24.956,24.9381,24.9471,236433.0
2018-05-22 13:10:00,27.89,27.9,27.86,27.86,291957.0,24.9471,24.956,24.9202,24.9202,291957.0
2018-05-22 13:20:00,27.86,27.87,27.85,27.86,353259.0,24.9202,24.9292,24.9113,24.9202,353259.0
2018-05-22 13:30:00,27.86,27.87,27.84,27.85,520326.0,24.9202,24.9292,24.9024,24.9113,520326.0
2018-05-22 13:40:00,27.85,27.86,27.84,27.85,278571.0,24.9113,24.9202,24.9024,24.9113,278571.0
2018-05-22 13:50:00,27.85,27.86,27.84,27.85,251535.0,24.9113,24.9202,24.9024,24.9113,251535.0
2018-05-22 14:00:00,27.85,27.89,27.85,27.87,374139.0,24.9113,24.9471,24.9113,24.9292,374139.0
2018-05-22 14:10:00,27.87,27.89,27.86,27.87,250389.0,24.9292,24.9471,24.9202,24.9292,250389.0
2018-05-22 14:20:00,27.86,27.87,27.84,27.85,294114.0,24.9202,24.9292,24.9024,24.9113,294114.0
2018-05-22 14:30:00,27.85,27.89,27.85,27.87,382515.0,24.9113,24.9471,24.9113,24.9292,382515.0
2018-05-22 14:40:00,27.87,27.9,27.86,27.89,319434.0,24.9292,24.956,24.9202,24.9471,319434.0
2018-05-22 14:50:00,27.89,27.92,27.88,27.9,630789.0,24.9471,24.9739,24.9381,24.956,630789.0
2018-05-22 15:00:00,27.9,27.9,27.87,27.88,486873.0,24.956,24.956,24.9292,24.9381,486873.0
2018-05-22 15:10:00,27.88,27.88,27.86,27.87,658242.0,24.9381,24.9381,24.9202,24.9292,658242.0
2018-05-22 15:20:00,27.87,27.9,27.86,27.89,675585.0,24.9292,24.956,24.9202,24.9471,675585.0
2018-05-22 15:30:00,27.89,27.89,27.84,27.84,804432.0,24.9471,24.9471,24.9024,24.9024,804432.0
2018-05-22 15:40:00,27.84,27.86,27.81,27.82,865779.0,24.9024,24.9202,24.8755,24.8845,865779.0
2018-05-22 15:50:00,27.82,27.82,27.76,27.8,2087265.0,24.8845,24.8845,24.8308,24.8666,2087265.0
2018-05-23 09:30:00,27.65,27.67,27.42,27.49,2287137.0,24.7324,24.7503,24.5267,24.5893,2287137.0
2018-05-23 09:40:00,27.5,27.58,27.44,27.57,1190037.0,24.5982,24.6698,24.5446,24.6608,1190037.0
2018-05-23 09:50:00,27.58,27.63,27.53,27.61,677763.0,24.6698,24.7145,24.6251,24.6966,677763.0
2018-05-23 10:00:00,27.61,27.65,27.57,27.6,715293.0,24.6966,24.7324,24.6608,24.6877,715293.0
2018-05-23 10:10:00,27.6,27.66,27.59,27.6,634806.0,24.6877,24.7413,24.6787,24.6877,634806.0
2018-05-23 10:20:00,27.6,27.61,27.58,27.6,376248.0,24.6877,24.6966,24.6698,24.6877,376248.0
2018-05-23 10:30:00,27.59,27.64,27.59,27.59,416016.0,24.6787,24.7235,24.6787,24.6787,416016.0
2018-05-23 10:40:00,27.6,27.6,27.56,27.57,295056.0,24.6877,24.6877,24.6519,24.6608,295056.0
2018-05-23 10:50:00,27.56,27.59,27.55,27.55,392949.0,24.6519,24.6787,24.643,24.643,392949.0
2018-05-23 11:00:00,27.55,27.56,27.53,27.54,335679.0,24.643,24.6519,24.6251,24.634,335679.0
2018-05-23 11:10:00,27.54,27.61,27.54,27.61,431211.0,24.634,24.6966,24.634,24.6966,431211.0
2018-05-23 11:20:00,27.61,27.66,27.61,27.63,317511.0,24.6966,24.7413,24.6966,24.7145,317511.0
2018-05-23 11:30:00,27.63,27.65,27.62,27.62,338055.0,24.7145,24.7324,24.7056,24.7056,338055.0
2018-05-23 11:40:00,27.62,27.64,27.6,27.63,186288.0,24.7056,24.7235,24.6877,24.7145,186288.0
2018-05-23 11:50:00,27.63,27.64,27.55,27.56,336027.0,24.7145,24.7235,24.643,24.6519,336027.0
2018-05-23 12:00:00,27.56,27.57,27.55,27.57,315174.0,24.6519,24.6608,24.643,24.6608,315174.0
2018-05-23 12:10:00,27.57,27.57,27.54,27.54,305538.0,24.6608,24.6608,24.634,24.634,305538.0
2018-05-23 12:20:00,27.54,27.56,27.52,27.53,268281.0,24.634,24.6519,24.6161,24.6251,268281.0
2018-05-23 12:30:00,27.53,27.55,27.51,27.53,179805.0,24.6251,24.643,24.6072,24.6251,179805.0
2018-05-23 12:40:00,27.53,27.55,27.51,27.52,350025.0,24.6251,24.643,24.6072,24.6161,350025.0
2018-05-23 12:50:00,27.52,27.52,27.49,27.51,783636.0,24.6161,24.6161,24.5893,24.6072,783636.0
2018-05-23 13:00:00,27.51,27.52,27.43,27.45,946440.0,24.6072,24.6161,24.5356,24.5535,946440.0
2018-05-23 13:10:00,27.45,27.46,27.39,27.45,868998.0,24.5535,24.5625,24.4998,24.5535,868998.0
2018-05-23 13:20:00,27.45,27.5,27.45,27.5,761487.0,24.5535,24.5982,24.5535,24.5982,761487.0
2018-05-23 13:30:00,27.5,27.5,27.46,27.47,452574.0,24.5982,24.5982,24.5625,24.5714,452574.0
2018-05-23 13:40:00,27.47,27.5,27.46,27.48,390138.0,24.5714,24.5982,24.5625,24.5803,390138.0
2018-05-23 13:50:00,27.48,27.49,27.46,27.47,224754.0,24.5803,24.5893,24.5625,24.5714,224754.0
2018-05-23 14:00:00,27.48,27.55,27.47,27.55,489183.0,24.5803,24.643,24.5714,24.643,489183.0
2018-05-23 14:10:00,27.55,27.6,27.54,27.58,536976.0,24.643,24.6877,24.634,24.6698,536976.0
2018-05-23 14:20:00,27.58,27.63,27.55,27.6,551745.0,24.6698,24.7145,24.643,24.6877,551745.0
2018-05-23 14:30:00,27.6,27.6,27.56,27.56,332502.0,24.6877,24.6877,24.6519,24.6519,332502.0
2018-05-23 14:40:00,27.56,27.59,27.55,27.57,263775.0,24.6519,24.6787,24.643,24.6608,263775.0
2018-05-23 14:50:00,27.58,27.58,27.55,27.57,348474.0,24.6698,24.6698,24.643,24.6608,348474.0
2018-05-23 15:00:00,27.57,27.6,27.55,27.58,567549.0,24.6608,24.6877,24.643,24.6698,567549.0
2018-05-23 15:10:00,27.58,27.58,27.55,27.56,309576.0,24.6698,24.6698,24.643,24.6519,309576.0
2018-05-23 15:20:00,27.57,27.61,27.57,27.6,336351.0,24.6608,24.6966,24.6608,24.6877,336351.0
2018-05-23 15:30:00,27.6,27.62,27.59,27.6,511665.0,24.6877,24.7056,24.6787,24.6877,511665.0
2018-05-23 15:40:00,27.6,27.65,27.59,27.65,1216122.0,24.6877,24.7324,24.6787,24.7324,1216122.0
2018-05-23 15:50:00,27.65,27.67,27.64,27.67,1524822.0,24.7324,24.7503,24.7235,24.7503,1524822.0
2018-05-24 09:30:00,27.67,27.67,27.48,27.64,1130397.0,24.7503,24.7503,24.5803,24.7235,1130397.0
2018-05-24 09:40:00,27.63,27.64,27.49,27.55,717063.0,24.7145,24.7235,24.5893,24.643,717063.0
2018-05-24 09:50:00,27.55,27.55,27.39,27.41,1207089.0,24.643,24.643,24.4998,24.5177,1207089.0
2018-05-24 10:00:00,27.41,27.49,27.36,27.43,1200264.0,24.5177,24.5893,24.473,24.5356,1200264.0
2018-05-24 10:10:00,27.43,27.44,27.3,27.35,1523637.0,24.5356,24.5446,24.4193,24.4641,1523637.0
2018-05-24 10:20:00,27.35,27.43,27.35,27.38,744750.0,24.4641,24.5356,24.4641,24.4909,744750.0
2018-05-24 10:30:00,27.38,27.38,27.26,27.33,1441455.0,24.4909,24.4909,24.3836,24.4462,1441455.0
2018-05-24 10:40:00,27.32,27.38,27.28,27.37,1254696.0,24.4372,24.4909,24.4014,24.4819,1254696.0
2018-05-24 10:50:00,27.37,27.39,27.29,27.36,587601.0,24.4819,24.4998,24.4104,24.473,587601.0
2018-05-24 11:00:00,27.36,27.46,27.35,27.43,520680.0,24.473,24.5625,24.4641,24.5356,520680.0
2018-05-24 11:10:00,27.44,27.46,27.41,27.46,441153.0,24.5446,24.5625,24.5177,24.5625,441153.0
2018-05-24 11:20:00,27.46,27.48,27.44,27.47,324780.0,24.5625,24.5803,24.5446,24.5714,324780.0
2018-05-24 11:30:00,27.47,27.48,27.44,27.47,310443.0,24.5714,24.5803,24.5446,24.5714,310443.0
2018-05-24 11:40:00,27.47,27.51,27.46,27.5,449364.0,24.5714,24.6072,24.5625,24.5982,449364.0
2018-05-24 11:50:00,27.5,27.5,27.46,27.5,278457.0,24.5982,24.5982,24.5625,24.5982,278457.0
2018-05-24 12:00:00,27.49,27.51,27.47,27.48,217890.0,24.5893,24.6072,24.5714,24.5803,217890.0
2018-05-24 12:10:00,27.47,27.51,27.47,27.49,217911.0,24.5714,24.6072,24.5714,24.5893,217911.0
2018-05-24 12:20:00,27.49,27.53,27.49,27.52,302307.0,24.5893,24.6251,24.5893,24.6161,302307.0
2018-05-24 12:30:00,27.52,27.53,27.47,27.5,305997.0,24.6161,24.6251,24.5714,24.5982,305997.0
2018-05-24 12:40:00,27.49,27.52,27.47,27.52,248415.0,24.5893,24.6161,24.5714,24.6161,248415.0
2018-05-24 12:50:00,27.52,27.55,27.5,27.54,183060.0,24.6161,24.643,24.5982,24.634,183060.0
2018-05-24 13:00:00,27.54,27.57,27.52,27.55,252543.0,24.634,24.6608,24.6161,24.643,252543.0
2018-05-24 13:10:00,27.55,27.58,27.55,27.57,205389.0,24.643,24.6698,24.643,24.6608,205389.0
2018-05-24 13:20:00,27.57,27.58,27.55,27.57,258123.0,24.6608,24.6698,24.643,24.6608,258123.0
2018-05-24 13:30:00,27.57,27.6,27.56,27.59,244881.0,24.6608,24.6877,24.6519,24.6787,244881.0
2018-05-24 13:40:00,27.59,27.62,27.58,27.61,301647.0,24.6787,24.7056,24.6698,24.6966,301647.0
2018-05-24 13:50:00,27.61,27.61,27.56,27.58,253389.0,24.6966,24.6966,24.6519,24.6698,253389.0
2018-05-24 14:00:00,27.58,27.6,27.56,27.58,229497.0,24.6698,24.6877,24.6519,24.6698,229497.0
2018-05-24 14:10:00,27.59,27.6,27.57,27.57,254157.0,24.6787,24.6877,24.6608,24.6608,254157.0
2018-05-24 14:20:00,27.58,27.59,27.56,27.57,288687.0,24.6698,24.6787,24.6519,24.6608,288687.0
2018-05-24 14:30:00,27.56,27.58,27.54,27.55,236883.0,24.6519,24.6698,24.634,24.643,236883.0
2018-05-24 14:40:00,27.55,27.57,27.55,27.55,184593.0,24.643,24.6608,24.643,24.643,184593.0
2018-05-24 14:50:00,27.55,27.57,27.53,27.56,203565.0,24.643,24.6608,24.6251,24.6519,203565.0
2018-05-24 15:00:00,27.56,27.6,27.54,27.6,310443.0,24.6519,24.6877,24.634,24.6877,310443.0
2018-05-24 15:10:00,27.59,27.59,27.57,27.59,195984.0,24.6787,24.6787,24.6608,24.6787,195984.0
2018-05-24 15:20:00,27.59,27.61,27.58,27.59,399342.0,24.6787,24.6966,24.6698,24.6787,399342.0
2018-05-24 15:30:00,27.59,27.61,27.58,27.58,404142.0,24.6787,24.6966,24.6698,24.6698,404142.0
2018-05-24 15:40:00,27.59,27.63,27.58,27.63,677679.0,24.6787,24.7145,24.6698,24.7145,677679.0
2018-05-24 15:50:00,27.63,27.65,27.6,27.62,1142460.0,24.7145,24.7324,24.6877,24.7056,1142460.0
2018-05-25 09:30:00,27.62,27.73,27.61,27.72,670044.0,24.7056,24.804,24.6966,24.795,670044.0
2018-05-25 09:40:00,27.72,27.72,27.67,27.67,301254.0,24.795,24.795,24.7503,24.7503,301254.0
2018-05-25 09:50:00,27.67,27.69,27.62,27.65,344913.0,24.7503,24.7682,24.7056,24.7324,344913.0
2018-05-25 10:00:00,27.64,27.67,27.6,27.67,393147.0,24.7235,24.7503,24.6877,24.7503,393147.0
2018-05-25 10:10:00,27.67,27.71,27.66,27.71,467811.0,24.7503,24.7861,24.7413,24.7861,467811.0
2018-05-25 10:20:00,27.71,27.75,27.67,27.73,470478.0,24.7861,24.8219,24.7503,24.804,470478.0
2018-05-25 10:30:00,27.73,27.78,27.73,27.75,470658.0,24.804,24.8487,24.804,24.8219,470658.0
2018-05-25 10:40:00,27.75,27.75,27.67,27.68,319188.0,24.8219,24.8219,24.7503,24.7592,319188.0
2018-05-25 10:50:00,27.67,27.7,27.66,27.69,451470.0,24.7503,24.7771,24.7413,24.7682,451470.0
2018-05-25 11:00:00,27.69,27.73,27.67,27.69,349692.0,24.7682,24.804,24.7503,24.7682,349692.0
2018-05-25 11:10:00,27.69,27.71,27.66,27.69,362538.0,24.7682,24.7861,24.7413,24.7682,362538.0
2018-05-25 11:20:00,27.69,27.69,27.66,27.68,356214.0,24.7682,24.7682,24.7413,24.7592,356214.0
2018-05-25 11:30:00,27.68,27.7,27.65,27.66,226332.0,24.7592,24.7771,24.7324,24.7413,226332.0
2018-05-25 11:40:00,27.66,27.68,27.65,27.66,189543.0,24.7413,24.7592,24.7324,24.7413,189543.0
2018-05-25 11:50:00,27.67,27.67,27.6,27.61,317103.0,24.7503,24.7503,24.6877,24.6966,317103.0
2018-05-25 12:00:00,27.61,27.62,27.57,27.58,322995.0,24.6966,24.7056,24.6608,24.6698,322995.0
2018-05-25 12:10:00,27.58,27.59,27.56,27.57,272679.0,24.6698,24.6787,24.6519,24.6608,272679.0
2018-05-25 12:20:00,27.57,27.58,27.55,27.57,273348.0,24.6608,24.6698,24.643,24.6608,273348.0
2018-05-25 12:30:00,27.57,27.6,27.57,27.58,246456.0,24.6608,24.6877,24.6608,24.6698,246456.0
2018-05-25 12:40:00,27.58,27.59,27.55,27.56,257928.0,24.6698,24.6787,24.643,24.6519,257928.0
2018-05-25 12:50:00,27.56,27.63,27.55,27.62,287829.0,24.6519,24.7145,24.643,24.7056,287829.0
2018-05-25 13:00:00,27.63,27.65,27.62,27.63,138864.0,24.7145,24.7324,24.7056,24.7145,138864.0
2018-05-25 13:10:00,27.63,27.63,27.6,27.63,151611.0,24.7145,24.7145,24.6877,24.7145,151611.0
2018-05-25 13:20:00,27.62,27.63,27.61,27.61,127770.0,24.7056,24.7145,24.6966,24.6966,127770.0
2018-05-25 13:30:00,27.61,27.62,27.58,27.61,256185.0,24.6966,24.7056,24.6698,24.6966,256185.0
2018-05-25 13:40:00,27.61,27.61,27.57,27.58,152247.0,24.6966,24.6966,24.6608,24.6698,152247.0
2018-05-25 13:50:00,27.57,27.58,27.53,27.55,207366.0,24.6608,24.6698,24.6251,24.643,207366.0
2018-05-25 14:00:00,27.55,27.55,27.48,27.5,603666.0,24.643,24.643,24.5803,24.5982,603666.0
2018-05-25 14:10:00,27.5,27.53,27.49,27.51,200928.0,24.5982,24.6251,24.5893,24.6072,200928.0
2018-05-25 14:20:00,27.51,27.53,27.49,27.52,186906.0,24.6072,24.6251,24.5893,24.6161,186906.0
2018-05-25 14:30:00,27.52,27.53,27.48,27.49,252651.0,24.6161,24.6251,24.5803,24.5893,252651.0
2018-05-25 14:40:00,27.49,27.49,27.44,27.47,284331.0,24.5893,24.5893,24.5446,24.5714,284331.0
2018-05-25 14:50:00,27.47,27.49,27.46,27.48,210075.0,24.5714,24.5893,24.5625,24.5803,210075.0
2018-05-25 15:00:00,27.48,27.5,27.47,27.49,159291.0,24.5803,24.5982,24.5714,24.5893,159291.0
2018-05-25 15:10:00,27.49,27.51,27.48,27.49,222744.0,24.5893,24.6072,24.5803,24.5893,222744.0
2018-05-25 15:20:00,27.49,27.51,27.47,27.5,654702.0,24.5893,24.6072,24.5714,24.5982,654702.0
2018-05-25 15:30:00,27.5,27.5,27.47,27.47,569202.0,24.5982,24.5982,24.5714,24.5714,569202.0
2018-05-25 15:40:00,27.47,27.48,27.46,27.47,439095.0,24.5714,24.5803,24.5625,24.5714,439095.0
2018-05-25 15:50:00,27.47,27.51,27.47,27.49,1315887.0,24.5714,24.6072,24.5714,24.5893,1315887.0
2018-05-29 09:30:00,27.32,27.36,27.29,27.32,1421412.0,24.4372,24.473,24.4104,24.4372,1421412.0
2018-05-29 09:40:00,27.32,27.33,27.27,27.28,958314.0,24.4372,24.4462,24.3925,24.4014,958314.0
2018-05-29 09:50:00,27.27,27.37,27.27,27.37,801909.0,24.3925,24.4819,24.3925,24.4819,801909.0
2018-05-29 10:00:00,27.37,27.47,27.36,27.44,907308.0,24.4819,24.5714,24.473,24.5446,907308.0
2018-05-29 10:10:00,27.45,27.49,27.41,27.48,447387.0,24.5535,24.5893,24.5177,24.5803,447387.0
2018-05-29 10:20:00,27.48,27.51,27.38,27.42,521325.0,24.5803,24.6072,24.4909,24.5267,521325.0
2018-05-29 10:30:00,27.42,27.42,27.37,27.38,392496.0,24.5267,24.5267,24.4819,24.4909,392496.0
2018-05-29 10:40:00,27.38,27.41,27.35,27.36,392214.0,24.4909,24.5177,24.4641,24.473,392214.0
2018-05-29 10:50:00,27.36,27.4,27.34,27.36,338553.0,24.473,24.5088,24.4551,24.473,338553.0
2018-05-29 11:00:00,27.36,27.36,27.32,27.36,454377.0,24.473,24.473,24.4372,24.473,454377.0
2018-05-29 11:10:00,27.36,27.39,27.35,27.35,361938.0,24.473,24.4998,24.4641,24.4641,361938.0
2018-05-29 11:20:00,27.36,27.4,27.35,27.36,438108.0,24.473,24.5088,24.4641,24.473,438108.0
2018-05-29 11:30:00,27.36,27.38,27.32,27.33,402222.0,24.473,24.4909,24.4372,24.4462,402222.0
2018-05-29 11:40:00,27.33,27.34,27.3,27.33,512286.0,24.4462,24.4551,24.4193,24.4462,512286.0
2018-05-29 11:50:00,27.33,27.37,27.32,27.33,347367.0,24.4462,24.4819,24.4372,24.4462,347367.0
2018-05-29 12:00:00,27.33,27.33,27.28,27.28,418875.0,24.4462,24.4462,24.4014,24.4014,418875.0
2018-05-29 12:10:00,27.28,27.31,27.27,27.31,224472.0,24.4014,24.4283,24.3925,24.4283,224472.0
2018-05-29 12:20:00,27.31,27.33,27.29,27.31,254643.0,24.4283,24.4462,24.4104,24.4283,254643.0
2018-05-29 12:30:00,27.31,27.34,27.3,27.32,295770.0,24.4283,24.4551,24.4193,24.4372,295770.0
2018-05-29 12:40:00,27.33,27.35,27.32,27.35,333381.0,24.4462,24.4641,24.4372,24.4641,333381.0
2018-05-29 12:50:00,27.35,27.38,27.33,27.37,346038.0,24.4641,24.4909,24.4462,24.4819,346038.0
2018-05-29 13:00:00,27.37,27.37,27.32,27.32,345639.0,24.4819,24.4819,24.4372,24.4372,345639.0
2018-05-29 13:10:00,27.32,27.36,27.32,27.35,362091.0,24.4372,24.473,24.4372,24.4641,362091.0
2018-05-29 13:20:00,27.35,27.37,27.33,27.35,235734.0,24.4641,24.4819,24.4462,24.4641,235734.0
2018-05-29 13:30:00,27.34,27.35,27.31,27.33,311538.0,24.4551,24.4641,24.4283,24.4462,311538.0
2018-05-29 13:40:00,27.33,27.39,27.33,27.38,309816.0,24.4462,24.4998,24.4462,24.4909,309816.0
2018-05-29 13:50:00,27.38,27.39,27.35,27.36,220590.0,24.4909,24.4998,24.4641,24.473,220590.0
2018-05-29 14:00:00,27.35,27.36,27.3,27.31,358365.0,24.4641,24.473,24.4193,24.4283,358365.0
2018-05-29 14:10:00,27.31,27.32,27.29,27.31,334596.0,24.4283,24.4372,24.4104,24.4283,334596.0
2018-05-29 14:20:00,27.31,27.36,27.29,27.36,341367.0,24.4283,24.473,24.4104,24.473,341367.0
2018-05-29 14:30:00,27.36,27.38,27.33,27.34,318465.0,24.473,24.4909,24.4462,24.4551,318465.0
2018-05-29 14:40:00,27.34,27.35,27.3,27.33,385074.0,24.4551,24.4641,24.4193,24.4462,385074.0
2018-05-29 14:50:00,27.33,27.36,27.32,27.35,347256.0,24.4462,24.473,24.4372,24.4641,347256.0
2018-05-29 15:00:00,27.34,27.37,27.33,27.35,359583.0,24.4551,24.4819,24.4462,24.4641,359583.0
2018-05-29 15:10:00,27.35,27.37,27.35,27.35,404949.0,24.4641,24.4819,24.4641,24.4641,404949.0
2018-05-29 15:20:00,27.35,27.39,27.35,27.39,398967.0,24.4641,24.4998,24.4641,24.4998,398967.0
2018-05-29 15:30:00,27.39,27.44,27.37,27.43,554901.0,24.4998,24.5446,24.4819,24.5356,554901.0
2018-05-29 15:40:00,27.43,27.46,27.41,27.43,594387.0,24.5356,24.5625,24.5177,24.5356,594387.0
2018-05-29 15:50:00,27.43,27.48,27.43,27.47,1504578.0,24.5356,24.5803,24.5356,24.5714,1504578.0
2018-05-30 09:30:00,27.48,27.65,27.42,27.64,1221906.0,24.5803,24.7324,24.5267,24.7235,1221906.0
2018-05-30 09:40:00,27.64,27.64,27.56,27.61,745254.0,24.7235,24.7235,24.6519,24.6966,745254.0
2018-05-30 09:50:00,27.61,27.62,27.52,27.52,371334.0,24.6966,24.7056,24.6161,24.6161,371334.0
2018-05-30 10:00:00,27.53,27.55,27.5,27.55,408297.0,24.6251,24.643,24.5982,24.643,408297.0
2018-05-30 10:10:00,27.55,27.55,27.51,27.53,795351.0,24.643,24.643,24.6072,24.6251,795351.0
2018-05-30 10:20:00,27.53,27.53,27.5,27.52,467220.0,24.6251,24.6251,24.5982,24.6161,467220.0
2018-05-30 10:30:00,27.52,27.55,27.51,27.55,491535.0,24.6161,24.643,24.6072,24.643,491535.0
2018-05-30 10:40:00,27.55,27.64,27.54,27.63,928779.0,24.643,24.7235,24.634,24.7145,928779.0
2018-05-30 10:50:00,27.63,27.68,27.59,27.68,590244.0,24.7145,24.7592,24.6787,24.7592,590244.0
2018-05-30 11:00:00,27.68,27.75,27.68,27.74,1046706.0,24.7592,24.8219,24.7592,24.8129,1046706.0
2018-05-30 11:10:00,27.74,27.78,27.73,27.77,824505.0,24.8129,24.8487,24.804,24.8397,824505.0
2018-05-30 11:20:00,27.77,27.82,27.77,27.77,528291.0,24.8397,24.8845,24.8397,24.8397,528291.0
2018-05-30 11:30:00,27.77,27.83,27.77,27.79,418833.0,24.8397,24.8934,24.8397,24.8576,418833.0
2018-05-30 11:40:00,27.79,27.86,27.79,27.86,629442.0,24.8576,24.9202,24.8576,24.9202,629442.0
2018-05-30 11:50:00,27.86,27.88,27.84,27.87,514494.0,24.9202,24.9381,24.9024,24.9292,514494.0
2018-05-30 12:00:00,27.88,27.88,27.83,27.86,378885.0,24.9381,24.9381,24.8934,24.9202,378885.0
2018-05-30 12:10:00,27.86,27.9,27.85,27.88,368775.0,24.9202,24.956,24.9113,24.9381,368775.0
2018-05-30 12:20:00,27.88,27.89,27.85,27.86,262731.0,24.9381,24.9471,24.9113,24.9202,262731.0
2018-05-30 12:30:00,27.86,27.88,27.85,27.87,304491.0,24.9202,24.9381,24.9113,24.9292,304491.0
2018-05-30 12:40:00,27.88,27.88,27.85,27.85,271905.0,24.9381,24.9381,24.9113,24.9113,271905.0
2018-05-30 12:50:00,27.85,27.93,27.85,27.93,706548.0,24.9113,24.9829,24.9113,24.9829,706548.0
2018-05-30 13:00:00,27.93,27.97,27.92,27.97,571776.0,24.9829,25.0186,24.9739,25.0186,571776.0
2018-05-30 13:10:00,27.97,28.05,27.97,28.04,661113.0,25.0186,25.0902,25.0186,25.0813,661113.0
2018-05-30 13:20:00,28.04,28.06,28.02,28.05,406638.0,25.0813,25.0991,25.0634,25.0902,406638.0
2018-05-30 13:30:00,28.05,28.05,28.0,28.03,506634.0,25.0902,25.0902,25.0455,25.0723,506634.0
2018-05-30 13:40:00,28.03,28.05,28.01,28.03,465927.0,25.0723,25.0902,25.0544,25.0723,465927.0
2018-05-30 13:50:00,28.03,28.03,27.98,28.01,441126.0,25.0723,25.0723,25.0276,25.0544,441126.0
2018-05-30 14:00:00,28.01,28.04,28.01,28.03,489735.0,25.0544,25.0813,25.0544,25.0723,489735.0
2018-05-30 14:10:00,28.03,28.04,28.01,28.03,432429.0,25.0723,25.0813,25.0544,25.0723,432429.0
2018-05-30 14:20:00,28.03,28.04,28.02,28.03,473154.0,25.0723,25.0813,25.0634,25.0723,473154.0
2018-05-30 14:30:00,28.03,28.07,28.02,28.07,470712.0,25.0723,25.1081,25.0634,25.1081,470712.0
2018-05-30 14:40:00,28.07,28.08,28.03,28.04,431265.0,25.1081,25.117,25.0723,25.0813,431265.0
2018-05-30 14:50:00,28.04,28.05,28.04,28.04,306543.0,25.0813,25.0902,25.0813,25.0813,306543.0
2018-05-30 15:00:00,28.05,28.05,28.01,28.01,423744.0,25.0902,25.0902,25.0544,25.0544,423744.0
2018-05-30 15:10:00,28.01,28.04,28.0,28.02,413292.0,25.0544,25.0813,25.0455,25.0634,413292.0
2018-05-30 15:20:00,28.02,28.03,28.01,28.01,359694.0,25.0634,25.0723,25.0544,25.0544,359694.0
2018-05-30 15:30:00,28.01,28.03,28.0,28.02,582270.0,25.0544,25.0723,25.0455,25.0634,582270.0
2018-05-30 15:40:00,28.02,28.05,28.01,28.04,989616.0,25.0634,25.0902,25.0544,25.0813,989616.0
2018-05-30 15:50:00,28.05,28.07,28.03,28.04,2472543.0,25.0902,25.1081,25.0723,25.0813,2472543.0
2018-05-31 09:30:00,27.98,28.1,27.92,27.99,1210503.0,25.0276,25.1349,24.9739,25.0365,1210503.0
2018-05-31 09:40:00,27.99,28.03,27.88,27.92,540594.0,25.0365,25.0723,24.9381,24.9739,540594.0
2018-05-31 09:50:00,27.92,27.94,27.81,27.83,732063.0,24.9739,24.9918,24.8755,24.8934,732063.0
2018-05-31 10:00:00,27.83,27.84,27.72,27.73,647445.0,24.8934,24.9024,24.795,24.804,647445.0
2018-05-31 10:10:00,27.73,27.83,27.7,27.8,800808.0,24.804,24.8934,24.7771,24.8666,800808.0
2018-05-31 10:20:00,27.8,27.8,27.75,27.75,487644.0,24.8666,24.8666,24.8219,24.8219,487644.0
2018-05-31 10:30:00,27.75,27.75,27.67,27.68,956973.0,24.8219,24.8219,24.7503,24.7592,956973.0
2018-05-31 10:40:00,27.68,27.68,27.63,27.63,674022.0,24.7592,24.7592,24.7145,24.7145,674022.0
2018-05-31 10:50:00,27.63,27.65,27.59,27.61,486183.0,24.7145,24.7324,24.6787,24.6966,486183.0
2018-05-31 11:00:00,27.61,27.63,27.59,27.61,336918.0,24.6966,24.7145,24.6787,24.6966,336918.0
2018-05-31 11:10:00,27.6,27.66,27.6,27.62,384885.0,24.6877,24.7413,24.6877,24.7056,384885.0
2018-05-31 11:20:00,27.62,27.71,27.61,27.71,646194.0,24.7056,24.7861,24.6966,24.7861,646194.0
2018-05-31 11:30:00,27.71,27.73,27.66,27.7,460368.0,24.7861,24.804,24.7413,24.7771,460368.0
2018-05-31 11:40:00,27.7,27.74,27.7,27.71,408837.0,24.7771,24.8129,24.7771,24.7861,408837.0
2018-05-31 11:50:00,27.71,27.73,27.7,27.71,328152.0,24.7861,24.804,24.7771,24.7861,328152.0
2018-05-31 12:00:00,27.71,27.72,27.64,27.65,343371.0,24.7861,24.795,24.7235,24.7324,343371.0
2018-05-31 12:10:00,27.65,27.67,27.65,27.66,293469.0,24.7324,24.7503,24.7324,24.7413,293469.0
2018-05-31 12:20:00,27.66,27.67,27.64,27.65,256710.0,24.7413,24.7503,24.7235,24.7324,256710.0
2018-05-31 12:30:00,27.65,27.65,27.63,27.64,241692.0,24.7324,24.7324,24.7145,24.7235,241692.0
2018-05-31 12:40:00,27.64,27.65,27.62,27.62,252213.0,24.7235,24.7324,24.7056,24.7056,252213.0
2018-05-31 12:50:00,27.62,27.65,27.6,27.61,593673.0,24.7056,24.7324,24.6877,24.6966,593673.0
2018-05-31 13:00:00,27.61,27.62,27.6,27.61,247416.0,24.6966,24.7056,24.6877,24.6966,247416.0
2018-05-31 13:10:00,27.61,27.62,27.6,27.6,226746.0,24.6966,24.7056,24.6877,24.6877,226746.0
2018-05-31 13:20:00,27.6,27.61,27.59,27.59,257523.0,24.6877,24.6966,24.6787,24.6787,257523.0
2018-05-31 13:30:00,27.59,27.6,27.54,27.55,328335.0,24.6787,24.6877,24.634,24.643,328335.0
2018-05-31 13:40:00,27.55,27.57,27.53,27.56,420741.0,24.643,24.6608,24.6251,24.6519,420741.0
2018-05-31 13:50:00,27.57,27.57,27.54,27.56,378768.0,24.6608,24.6608,24.634,24.6519,378768.0
2018-05-31 14:00:00,27.56,27.57,27.52,27.54,518301.0,24.6519,24.6608,24.6161,24.634,518301.0
2018-05-31 14:10:00,27.54,27.64,27.54,27.62,666348.0,24.634,24.7235,24.634,24.7056,666348.0
2018-05-31 14:20:00,27.62,27.62,27.6,27.6,346314.0,24.7056,24.7056,24.6877,24.6877,346314.0
2018-05-31 14:30:00,27.6,27.6,27.57,27.57,295542.0,24.6877,24.6877,24.6608,24.6608,295542.0
2018-05-31 14:40:00,27.57,27.6,27.57,27.59,325143.0,24.6608,24.6877,24.6608,24.6787,325143.0
2018-05-31 14:50:00,27.59,27.63,27.58,27.63,291888.0,24.6787,24.7145,24.6698,24.7145,291888.0
2018-05-31 15:00:00,27.63,27.67,27.61,27.66,386442.0,24.7145,24.7503,24.6966,24.7413,386442.0
2018-05-31 15:10:00,27.66,27.66,27.59,27.6,459276.0,24.7413,24.7413,24.6787,24.6877,459276.0
2018-05-31 15:20:00,27.6,27.62,27.58,27.6,429042.0,24.6877,24.7056,24.6698,24.6877,429042.0
2018-05-31 15:30:00,27.6,27.6,27.57,27.59,608169.0,24.6877,24.6877,24.6608,24.6787,608169.0
2018-05-31 15:40:00,27.59,27.6,27.55,27.56,947214.0,24.6787,24.6877,24.643,24.6519,947214.0
2018-05-31 15:50:00,27.56,27.57,27.5,27.52,3631689.0,24.6519,24.6608,24.5982,24.6161,3631689.0
2018-06-01 09:30:00,27.68,27.72,27.64,27.64,888072.0,24.7592,24.795,24.7235,24.7235,888072.0
2018-06-01 09:40:00,27.65,27.81,27.63,27.79,746826.0,24.7324,24.8755,24.7145,24.8576,746826.0
2018-06-01 09:50:00,27.79,27.8,27.67,27.69,352737.0,24.8576,24.8666,24.7503,24.7682,352737.0
2018-06-01 10:00:00,27.7,27.77,27.69,27.75,321750.0,24.7771,24.8397,24.7682,24.8219,321750.0
2018-06-01 10:10:00,27.75,27.77,27.69,27.71,371217.0,24.8219,24.8397,24.7682,24.7861,371217.0
2018-06-01 10:20:00,27.71,27.78,27.71,27.71,506496.0,24.7861,24.8487,24.7861,24.7861,506496.0
2018-06-01 10:30:00,27.72,27.76,27.71,27.75,382398.0,24.795,24.8308,24.7861,24.8219,382398.0
2018-06-01 10:40:00,27.75,27.75,27.7,27.75,407973.0,24.8219,24.8219,24.7771,24.8219,407973.0
2018-06-01 10:50:00,27.75,27.76,27.73,27.73,249600.0,24.8219,24.8308,24.804,24.804,249600.0
2018-06-01 11:00:00,27.73,27.76,27.73,27.74,333489.0,24.804,24.8308,24.804,24.8129,333489.0
2018-06-01 11:10:00,27.74,27.76,27.72,27.72,193566.0,24.8129,24.8308,24.795,24.795,193566.0
2018-06-01 11:20:00,27.72,27.74,27.67,27.67,267627.0,24.795,24.8129,24.7503,24.7503,267627.0
2018-06-01 11:30:00,27.67,27.68,27.63,27.64,320940.0,24.7503,24.7592,24.7145,24.7235,320940.0
2018-06-01 11:40:00,27.64,27.65,27.62,27.63,321456.0,24.7235,24.7324,24.7056,24.7145,321456.0
2018-06-01 11:50:00,27.62,27.68,27.62,27.65,202020.0,24.7056,24.7592,24.7056,24.7324,202020.0
2018-06-01 12:00:00,27.65,27.66,27.63,27.64,197382.0,24.7324,24.7413,24.7145,24.7235,197382.0
2018-06-01 12:10:00,27.64,27.68,27.64,27.68,220068.0,24.7235,24.7592,24.7235,24.7592,220068.0
2018-06-01 12:20:00,27.68,27.71,27.67,27.7,341310.0,24.7592,24.7861,24.7503,24.7771,341310.0
2018-06-01 12:30:00,27.7,27.74,27.7,27.74,241926.0,24.7771,24.8129,24.7771,24.8129,241926.0
2018-06-01 12:40:00,27.74,27.75,27.73,27.73,161589.0,24.8129,24.8219,24.804,24.804,161589.0
2018-06-01 12:50:00,27.74,27.74,27.69,27.71,164619.0,24.8129,24.8129,24.7682,24.7861,164619.0
2018-06-01 13:00:00,27.72,27.74,27.71,27.73,190899.0,24.795,24.8129,24.7861,24.804,190899.0
2018-06-01 13:10:00,27.73,27.74,27.72,27.72,108012.0,24.804,24.8129,24.795,24.795,108012.0
2018-06-01 13:20:00,27.72,27.74,27.7,27.72,175575.0,24.795,24.8129,24.7771,24.795,175575.0
2018-06-01 13:30:00,27.72,27.74,27.71,27.71,126630.0,24.795,24.8129,24.7861,24.7861,126630.0
2018-06-01 13:40:00,27.71,27.71,27.7,27.7,120597.0,24.7861,24.7861,24.7771,24.7771,120597.0
2018-06-01 13:50:00,27.7,27.7,27.68,27.7,134244.0,24.7771,24.7771,24.7592,24.7771,134244.0
2018-06-01 14:00:00,27.7,27.71,27.67,27.68,197706.0,24.7771,24.7861,24.7503,24.7592,197706.0
2018-06-01 14:10:00,27.68,27.71,27.67,27.71,133662.0,24.7592,24.7861,24.7503,24.7861,133662.0
2018-06-01 14:20:00,27.71,27.74,27.7,27.73,219093.0,24.7861,24.8129,24.7771,24.804,219093.0
2018-06-01 14:30:00,27.73,27.74,27.69,27.7,257667.0,24.804,24.8129,24.7682,24.7771,257667.0
2018-06-01 14:40:00,27.7,27.73,27.7,27.73,184563.0,24.7771,24.804,24.7771,24.804,184563.0
2018-06-01 14:50:00,27.73,27.73,27.69,27.7,157884.0,24.804,24.804,24.7682,24.7771,157884.0
2018-06-01 15:00:00,27.7,27.7,27.65,27.66,239202.0,24.7771,24.7771,24.7324,24.7413,239202.0
2018-06-01 15:10:00,27.66,27.66,27.63,27.64,188895.0,24.7413,24.7413,24.7145,24.7235,188895.0
2018-06-01 15:20:00,27.64,27.65,27.62,27.65,248487.0,24.7235,24.7324,24.7056,24.7324,248487.0
2018-06-01 15:30:00,27.65,27.66,27.63,27.65,238644.0,24.7324,24.7413,24.7145,24.7324,238644.0
2018-06-01 15:40:00,27.64,27.66,27.64,27.65,386994.0,24.7235,24.7413,24.7235,24.7324,386994.0
2018-06-01 15:50:00,27.64,27.67,27.64,27.66,1302402.0,24.7235,24.7503,24.7235,24.7413,1302402.0
2018-06-04 09:30:00,27.83,28.04,27.77,28.02,1734957.0,24.8934,25.0813,24.8397,25.0634,1734957.0
2018-06-04 09:40:00,28.02,28.08,28.01,28.03,835779.0,25.0634,25.117,25.0544,25.0723,835779.0
2018-06-04 09:50:00,28.03,28.12,28.02,28.12,842586.0,25.0723,25.1528,25.0634,25.1528,842586.0
2018-06-04 10:00:00,28.12,28.14,28.07,28.07,804258.0,25.1528,25.1707,25.1081,25.1081,804258.0
2018-06-04 10:10:00,28.07,28.09,28.05,28.07,645669.0,25.1081,25.126,25.0902,25.1081,645669.0
2018-06-04 10:20:00,28.08,28.18,28.07,28.17,1359006.0,25.117,25.2065,25.1081,25.1975,1359006.0
2018-06-04 10:30:00,28.18,28.25,28.15,28.24,916608.0,25.2065,25.2691,25.1796,25.2601,916608.0
2018-06-04 10:40:00,28.24,28.27,28.22,28.27,1077804.0,25.2601,25.287,25.2423,25.287,1077804.0
2018-06-04 10:50:00,28.27,28.3,28.24,28.25,828612.0,25.287,25.3138,25.2601,25.2691,828612.0
2018-06-04 11:00:00,28.25,28.33,28.25,28.33,922875.0,25.2691,25.3407,25.2691,25.3407,922875.0
2018-06-04 11:10:00,28.33,28.38,28.32,28.37,863820.0,25.3407,25.3854,25.3317,25.3764,863820.0
2018-06-04 11:20:00,28.37,28.39,28.33,28.38,607854.0,25.3764,25.3943,25.3407,25.3854,607854.0
2018-06-04 11:30:00,28.38,28.38,28.32,28.34,623700.0,25.3854,25.3854,25.3317,25.3496,623700.0
2018-06-04 11:40:00,28.34,28.37,28.32,28.33,620616.0,25.3496,25.3764,25.3317,25.3407,620616.0
2018-06-04 11:50:00,28.33,28.34,28.28,28.31,773556.0,25.3407,25.3496,25.2959,25.3228,773556.0
2018-06-04 12:00:00,28.31,28.32,28.26,28.26,352905.0,25.3228,25.3317,25.278,25.278,352905.0
2018-06-04 12:10:00,28.26,28.26,28.24,28.24,328047.0,25.278,25.278,25.2601,25.2601,328047.0
2018-06-04 12:20:00,28.24,28.28,28.24,28.27,301344.0,25.2601,25.2959,25.2601,25.287,301344.0
2018-06-04 12:30:00,28.27,28.33,28.27,28.33,383661.0,25.287,25.3407,25.287,25.3407,383661.0
2018-06-04 12:40:00,28.32,28.35,28.31,28.35,494382.0,25.3317,25.3585,25.3228,25.3585,494382.0
2018-06-04 12:50:00,28.34,28.36,28.31,28.34,343872.0,25.3496,25.3675,25.3228,25.3496,343872.0
2018-06-04 13:00:00,28.34,28.35,28.32,28.33,328842.0,25.3496,25.3585,25.3317,25.3407,328842.0
2018-06-04 13:10:00,28.33,28.33,28.29,28.31,254619.0,25.3407,25.3407,25.3049,25.3228,254619.0
2018-06-04 13:20:00,28.32,28.33,28.29,28.3,277650.0,25.3317,25.3407,25.3049,25.3138,277650.0
2018-06-04 13:30:00,28.3,28.37,28.3,28.36,830289.0,25.3138,25.3764,25.3138,25.3675,830289.0
2018-06-04 13:40:00,28.36,28.41,28.36,28.39,498099.0,25.3675,25.4122,25.3675,25.3943,498099.0
2018-06-04 13:50:00,28.39,28.43,28.38,28.42,1051098.0,25.3943,25.4301,25.3854,25.4212,1051098.0
2018-06-04 14:00:00,28.42,28.43,28.39,28.4,368451.0,25.4212,25.4301,25.3943,25.4033,368451.0
2018-06-04 14:10:00,28.4,28.42,28.39,28.41,256530.0,25.4033,25.4212,25.3943,25.4122,256530.0
2018-06-04 14:20:00,28.42,28.42,28.4,28.41,378186.0,25.4212,25.4212,25.4033,25.4122,378186.0
2018-06-04 14:30:00,28.41,28.42,28.39,28.39,300216.0,25.4122,25.4212,25.3943,25.3943,300216.0
2018-06-04 14:40:00,28.4,28.4,28.39,28.4,249615.0,25.4033,25.4033,25.3943,25.4033,249615.0
2018-06-04 14:50:00,28.4,28.42,28.39,28.42,327048.0,25.4033,25.4212,25.3943,25.4212,327048.0
2018-06-04 15:00:00,28.42,28.42,28.4,28.42,433710.0,25.4212,25.4212,25.4033,25.4212,433710.0
2018-06-04 15:10:00,28.42,28.45,28.41,28.44,848010.0,25.4212,25.448,25.4122,25.439,848010.0
2018-06-04 15:20:00,28.44,28.48,28.42,28.47,1483692.0,25.439,25.4748,25.4212,25.4659,1483692.0
2018-06-04 15:30:00,28.47,28.48,28.41,28.47,1120431.0,25.4659,25.4748,25.4122,25.4659,1120431.0
2018-06-04 15:40:00,28.47,28.51,28.45,28.48,1571856.0,25.4659,25.5017,25.448,25.4748,1571856.0
2018-06-04 15:50:00,28.48,28.5,28.47,28.47,2334591.0,25.4748,25.4927,25.4659,25.4659,2334591.0
2018-06-05 09:30:00,28.48,28.49,28.34,28.34,958359.0,25.4748,25.4838,25.3496,25.3496,958359.0
2018-06-05 09:40:00,28.33,28.39,28.31,28.33,665802.0,25.3407,25.3943,25.3228,25.3407,665802.0
2018-06-05 09:50:00,28.33,28.33,28.23,28.26,750570.0,25.3407,25.3407,25.2512,25.278,750570.0
2018-06-05 10:00:00,28.26,28.28,28.18,28.24,1131471.0,25.278,25.2959,25.2065,25.2601,1131471.0
2018-06-05 10:10:00,28.24,28.35,28.23,28.34,668484.0,25.2601,25.3585,25.2512,25.3496,668484.0
2018-06-05 10:20:00,28.34,28.36,28.29,28.29,537675.0,25.3496,25.3675,25.3049,25.3049,537675.0
2018-06-05 10:30:00,28.29,28.32,28.2,28.21,532365.0,25.3049,25.3317,25.2244,25.2333,532365.0
2018-06-05 10:40:00,28.21,28.23,28.19,28.21,602625.0,25.2333,25.2512,25.2154,25.2333,602625.0
2018-06-05 10:50:00,28.21,28.24,28.2,28.23,421185.0,25.2333,25.2601,25.2244,25.2512,421185.0
2018-06-05 11:00:00,28.23,28.27,28.23,28.25,297801.0,25.2512,25.287,25.2512,25.2691,297801.0
2018-06-05 11:10:00,28.25,28.3,28.24,28.25,533790.0,25.2691,25.3138,25.2601,25.2691,533790.0
2018-06-05 11:20:00,28.25,28.26,28.2,28.2,405918.0,25.2691,25.278,25.2244,25.2244,405918.0
2018-06-05 11:30:00,28.2,28.21,28.17,28.19,502836.0,25.2244,25.2333,25.1975,25.2154,502836.0
2018-06-05 11:40:00,28.19,28.19,28.14,28.17,494250.0,25.2154,25.2154,25.1707,25.1975,494250.0
2018-06-05 11:50:00,28.17,28.18,28.13,28.14,423747.0,25.1975,25.2065,25.1618,25.1707,423747.0
2018-06-05 12:00:00,28.14,28.18,28.11,28.18,357141.0,25.1707,25.2065,25.1439,25.2065,357141.0
2018-06-05 12:10:00,28.18,28.2,28.12,28.12,260580.0,25.2065,25.2244,25.1528,25.1528,260580.0
2018-06-05 12:20:00,28.12,28.14,28.1,28.12,230523.0,25.1528,25.1707,25.1349,25.1528,230523.0
2018-06-05 12:30:00,28.13,28.14,28.12,28.12,269286.0,25.1618,25.1707,25.1528,25.1528,269286.0
2018-06-05 12:40:00,28.12,28.13,28.08,28.09,341580.0,25.1528,25.1618,25.117,25.126,341580.0
2018-06-05 12:50:00,28.09,28.1,28.09,28.09,244935.0,25.126,25.1349,25.126,25.126,244935.0
2018-06-05 13:00:00,28.09,28.12,28.09,28.11,348480.0,25.126,25.1528,25.126,25.1439,348480.0
2018-06-05 13:10:00,28.11,28.18,28.11,28.17,312441.0,25.1439,25.2065,25.1439,25.1975,312441.0
2018-06-05 13:20:00,28.17,28.19,28.15,28.15,312648.0,25.1975,25.2154,25.1796,25.1796,312648.0
2018-06-05 13:30:00,28.16,28.17,28.13,28.14,201117.0,25.1886,25.1975,25.1618,25.1707,201117.0
2018-06-05 13:40:00,28.15,28.15,28.13,28.15,232854.0,25.1796,25.1796,25.1618,25.1796,232854.0
2018-06-05 13:50:00,28.15,28.16,28.13,28.15,228054.0,25.1796,25.1886,25.1618,25.1796,228054.0
2018-06-05 14:00:00,28.15,28.15,28.14,28.14,221169.0,25.1796,25.1796,25.1707,25.1707,221169.0
2018-06-05 14:10:00,28.14,28.23,28.14,28.23,477102.0,25.1707,25.2512,25.1707,25.2512,477102.0
2018-06-05 14:20:00,28.22,28.23,28.22,28.23,361521.0,25.2423,25.2512,25.2423,25.2512,361521.0
2018-06-05 14:30:00,28.23,28.25,28.21,28.22,451401.0,25.2512,25.2691,25.2333,25.2423,451401.0
2018-06-05 14:40:00,28.21,28.23,28.21,28.22,236061.0,25.2333,25.2512,25.2333,25.2423,236061.0
2018-06-05 14:50:00,28.22,28.24,28.21,28.23,413136.0,25.2423,25.2601,25.2333,25.2512,413136.0
2018-06-05 15:00:00,28.23,28.26,28.23,28.25,521058.0,25.2512,25.278,25.2512,25.2691,521058.0
2018-06-05 15:10:00,28.25,28.26,28.21,28.23,383691.0,25.2691,25.278,25.2333,25.2512,383691.0
2018-06-05 15:20:00,28.23,28.23,28.19,28.22,543591.0,25.2512,25.2512,25.2154,25.2423,543591.0
2018-06-05 15:30:00,28.22,28.22,28.21,28.21,532248.0,25.2423,25.2423,25.2333,25.2333,532248.0
2018-06-05 15:40:00,28.21,28.23,28.21,28.21,658332.0,25.2333,25.2512,25.2333,25.2333,658332.0
2018-06-05 15:50:00,28.21,28.27,28.19,28.21,1654455.0,25.2333,25.287,25.2154,25.2333,1654455.0
2018-06-06 09:30:00,28.32,28.37,28.19,28.33,1188228.0,25.3317,25.3764,25.2154,25.3407,1188228.0
2018-06-06 09:40:00,28.33,28.38,28.29,28.32,986208.0,25.3407,25.3854,25.3049,25.3317,986208.0
2018-06-06 09:50:00,28.32,28.38,28.3,28.36,763218.0,25.3317,25.3854,25.3138,25.3675,763218.0
2018-06-06 10:00:00,28.36,28.37,28.24,28.28,621393.0,25.3675,25.3764,25.2601,25.2959,621393.0
2018-06-06 10:10:00,28.28,28.28,28.18,28.19,767226.0,25.2959,25.2959,25.2065,25.2154,767226.0
2018-06-06 10:20:00,28.19,28.28,28.18,28.22,512790.0,25.2154,25.2959,25.2065,25.2423,512790.0
2018-06-06 10:30:00,28.22,28.27,28.18,28.25,566478.0,25.2423,25.287,25.2065,25.2691,566478.0
2018-06-06 10:40:00,28.25,28.28,28.2,28.23,434199.0,25.2691,25.2959,25.2244,25.2512,434199.0
2018-06-06 10:50:00,28.23,28.27,28.2,28.27,424782.0,25.2512,25.287,25.2244,25.287,424782.0
2018-06-06 11:00:00,28.27,28.29,28.24,28.24,381165.0,25.287,25.3049,25.2601,25.2601,381165.0
2018-06-06 11:10:00,28.24,28.24,28.18,28.19,486435.0,25.2601,25.2601,25.2065,25.2154,486435.0
2018-06-06 11:20:00,28.19,28.2,28.16,28.17,345357.0,25.2154,25.2244,25.1886,25.1975,345357.0
2018-06-06 11:30:00,28.17,28.19,28.14,28.16,373293.0,25.1975,25.2154,25.1707,25.1886,373293.0
2018-06-06 11:40:00,28.16,28.2,28.16,28.17,361692.0,25.1886,25.2244,25.1886,25.1975,361692.0
2018-06-06 11:50:00,28.17,28.18,28.15,28.17,273462.0,25.1975,25.2065,25.1796,25.1975,273462.0
2018-06-06 12:00:00,28.17,28.2,28.16,28.17,241107.0,25.1975,25.2244,25.1886,25.1975,241107.0
2018-06-06 12:10:00,28.17,28.18,28.15,28.17,189732.0,25.1975,25.2065,25.1796,25.1975,189732.0
2018-06-06 12:20:00,28.17,28.18,28.13,28.15,327621.0,25.1975,25.2065,25.1618,25.1796,327621.0
2018-06-06 12:30:00,28.15,28.15,28.12,28.13,249945.0,25.1796,25.1796,25.1528,25.1618,249945.0
2018-06-06 12:40:00,28.13,28.15,28.12,28.15,156135.0,25.1618,25.1796,25.1528,25.1796,156135.0
2018-06-06 12:50:00,28.15,28.17,28.15,28.16,241617.0,25.1796,25.1975,25.1796,25.1886,241617.0
2018-06-06 13:00:00,28.17,28.21,28.16,28.19,249342.0,25.1975,25.2333,25.1886,25.2154,249342.0
2018-06-06 13:10:00,28.19,28.2,28.17,28.2,351096.0,25.2154,25.2244,25.1975,25.2244,351096.0
2018-06-06 13:20:00,28.2,28.2,28.17,28.18,194850.0,25.2244,25.2244,25.1975,25.2065,194850.0
2018-06-06 13:30:00,28.18,28.2,28.17,28.2,251211.0,25.2065,25.2244,25.1975,25.2244,251211.0
2018-06-06 13:40:00,28.21,28.22,28.19,28.21,322668.0,25.2333,25.2423,25.2154,25.2333,322668.0
2018-06-06 13:50:00,28.22,28.22,28.2,28.21,400167.0,25.2423,25.2423,25.2244,25.2333,400167.0
2018-06-06 14:00:00,28.21,28.21,28.19,28.19,290028.0,25.2333,25.2333,25.2154,25.2154,290028.0
2018-06-06 14:10:00,28.19,28.19,28.17,28.17,253569.0,25.2154,25.2154,25.1975,25.1975,253569.0
2018-06-06 14:20:00,28.18,28.19,28.17,28.18,171936.0,25.2065,25.2154,25.1975,25.2065,171936.0
2018-06-06 14:30:00,28.18,28.21,28.17,28.2,234771.0,25.2065,25.2333,25.1975,25.2244,234771.0
2018-06-06 14:40:00,28.2,28.26,28.19,28.25,317826.0,25.2244,25.278,25.2154,25.2691,317826.0
2018-06-06 14:50:00,28.26,28.26,28.21,28.22,363294.0,25.278,25.278,25.2333,25.2423,363294.0
2018-06-06 15:00:00,28.23,28.25,28.19,28.19,377223.0,25.2512,25.2691,25.2154,25.2154,377223.0
2018-06-06 15:10:00,28.19,28.19,28.17,28.19,398133.0,25.2154,25.2154,25.1975,25.2154,398133.0
2018-06-06 15:20:00,28.19,28.2,28.17,28.17,284259.0,25.2154,25.2244,25.1975,25.1975,284259.0
2018-06-06 15:30:00,28.18,28.18,28.15,28.16,434607.0,25.2065,25.2065,25.1796,25.1886,434607.0
2018-06-06 15:40:00,28.16,28.19,28.12,28.13,603642.0,25.1886,25.2154,25.1528,25.1618,603642.0
2018-06-06 15:50:00,28.13,28.19,28.13,28.18,1460631.0,25.1618,25.2154,25.1618,25.2065,1460631.0
2018-06-07 09:30:00,28.24,28.42,28.23,28.34,1087425.0,25.2601,25.4212,25.2512,25.3496,1087425.0
2018-06-07 09:40:00,28.34,28.38,28.3,28.37,725205.0,25.3496,25.3854,25.3138,25.3764,725205.0
2018-06-07 09:50:00,28.37,28.4,28.35,28.38,725238.0,25.3764,25.4033,25.3585,25.3854,725238.0
2018-06-07 10:00:00,28.38,28.46,28.37,28.43,884601.0,25.3854,25.4569,25.3764,25.4301,884601.0
2018-06-07 10:10:00,28.42,28.53,28.38,28.53,1288512.0,25.4212,25.5195,25.3854,25.5195,1288512.0
2018-06-07 10:20:00,28.53,28.59,28.46,28.48,1178082.0,25.5195,25.5732,25.4569,25.4748,1178082.0
2018-06-07 10:30:00,28.48,28.55,28.44,28.55,638013.0,25.4748,25.5374,25.439,25.5374,638013.0
2018-06-07 10:40:00,28.55,28.57,28.53,28.55,669021.0,25.5374,25.5553,25.5195,25.5374,669021.0
2018-06-07 10:50:00,28.54,28.58,28.5,28.51,596292.0,25.5285,25.5643,25.4927,25.5017,596292.0
2018-06-07 11:00:00,28.51,28.51,28.42,28.45,480363.0,25.5017,25.5017,25.4212,25.448,480363.0
2018-06-07 11:10:00,28.45,28.48,28.44,28.45,382260.0,25.448,25.4748,25.439,25.448,382260.0
2018-06-07 11:20:00,28.45,28.45,28.4,28.41,416115.0,25.448,25.448,25.4033,25.4122,416115.0
2018-06-07 11:30:00,28.4,28.41,28.35,28.38,371538.0,25.4033,25.4122,25.3585,25.3854,371538.0
2018-06-07 11:40:00,28.39,28.4,28.35,28.37,328884.0,25.3943,25.4033,25.3585,25.3764,328884.0
2018-06-07 11:50:00,28.37,28.4,28.35,28.4,411090.0,25.3764,25.4033,25.3585,25.4033,411090.0
2018-06-07 12:00:00,28.4,28.44,28.39,28.4,317490.0,25.4033,25.439,25.3943,25.4033,317490.0
2018-06-07 12:10:00,28.4,28.42,28.37,28.39,228138.0,25.4033,25.4212,25.3764,25.3943,228138.0
2018-06-07 12:20:00,28.39,28.41,28.37,28.39,241473.0,25.3943,25.4122,25.3764,25.3943,241473.0
2018-06-07 12:30:00,28.39,28.39,28.32,28.32,379575.0,25.3943,25.3943,25.3317,25.3317,379575.0
2018-06-07 12:40:00,28.33,28.33,28.3,28.31,307533.0,25.3407,25.3407,25.3138,25.3228,307533.0
2018-06-07 12:50:00,28.3,28.32,28.27,28.29,355839.0,25.3138,25.3317,25.287,25.3049,355839.0
2018-06-07 13:00:00,28.29,28.35,28.29,28.33,223173.0,25.3049,25.3585,25.3049,25.3407,223173.0
2018-06-07 13:10:00,28.33,28.35,28.31,28.33,253506.0,25.3407,25.3585,25.3228,25.3407,253506.0
2018-06-07 13:20:00,28.33,28.34,28.32,28.32,139974.0,25.3407,25.3496,25.3317,25.3317,139974.0
2018-06-07 13:30:00,28.32,28.35,28.28,28.29,372606.0,25.3317,25.3585,25.2959,25.3049,372606.0
2018-06-07 13:40:00,28.3,28.35,28.28,28.35,253920.0,25.3138,25.3585,25.2959,25.3585,253920.0
2018-06-07 13:50:00,28.35,28.35,28.31,28.31,221190.0,25.3585,25.3585,25.3228,25.3228,221190.0
2018-06-07 14:00:00,28.31,28.35,28.3,28.33,271509.0,25.3228,25.3585,25.3138,25.3407,271509.0
2018-06-07 14:10:00,28.33,28.37,28.31,28.35,239031.0,25.3407,25.3764,25.3228,25.3585,239031.0
2018-06-07 14:20:00,28.35,28.37,28.33,28.35,237441.0,25.3585,25.3764,25.3407,25.3585,237441.0
2018-06-07 14:30:00,28.35,28.39,28.34,28.38,284781.0,25.3585,25.3943,25.3496,25.3854,284781.0
2018-06-07 14:40:00,28.38,28.38,28.35,28.37,181986.0,25.3854,25.3854,25.3585,25.3764,181986.0
2018-06-07 14:50:00,28.37,28.37,28.32,28.33,239283.0,25.3764,25.3764,25.3317,25.3407,239283.0
2018-06-07 15:00:00,28.33,28.34,28.27,28.27,304362.0,25.3407,25.3496,25.287,25.287,304362.0
2018-06-07 15:10:00,28.28,28.3,28.26,28.3,340974.0,25.2959,25.3138,25.278,25.3138,340974.0
2018-06-07 15:20:00,28.3,28.33,28.29,28.33,266868.0,25.3138,25.3407,25.3049,25.3407,266868.0
2018-06-07 15:30:00,28.32,28.34,28.3,28.33,444321.0,25.3317,25.3496,25.3138,25.3407,444321.0
2018-06-07 15:40:00,28.33,28.34,28.29,28.3,397713.0,25.3407,25.3496,25.3049,25.3138,397713.0
2018-06-07 15:50:00,28.3,28.34,28.29,28.32,1014507.0,25.3138,25.3496,25.3049,25.3317,1014507.0
2018-06-08 09:30:00,28.26,28.4,28.25,28.28,949623.0,25.278,25.4033,25.2691,25.2959,949623.0
2018-06-08 09:40:00,28.28,28.3,28.14,28.22,918891.0,25.2959,25.3138,25.1707,25.2423,918891.0
2018-06-08 09:50:00,28.22,28.24,28.14,28.24,826218.0,25.2423,25.2601,25.1707,25.2601,826218.0
2018-06-08 10:00:00,28.24,28.27,28.12,28.14,572034.0,25.2601,25.287,25.1528,25.1707,572034.0
2018-06-08 10:10:00,28.14,28.16,28.07,28.09,525756.0,25.1707,25.1886,25.1081,25.126,525756.0
2018-06-08 10:20:00,28.09,28.16,28.08,28.13,544002.0,25.126,25.1886,25.117,25.1618,544002.0
2018-06-08 10:30:00,28.13,28.15,28.1,28.13,381324.0,25.1618,25.1796,25.1349,25.1618,381324.0
2018-06-08 10:40:00,28.13,28.17,28.11,28.17,395316.0,25.1618,25.1975,25.1439,25.1975,395316.0
2018-06-08 10:50:00,28.17,28.21,28.16,28.19,417255.0,25.1975,25.2333,25.1886,25.2154,417255.0
2018-06-08 11:00:00,28.19,28.19,28.15,28.17,326229.0,25.2154,25.2154,25.1796,25.1975,326229.0
2018-06-08 11:10:00,28.17,28.18,28.15,28.16,258459.0,25.1975,25.2065,25.1796,25.1886,258459.0
2018-06-08 11:20:00,28.16,28.16,28.13,28.15,367764.0,25.1886,25.1886,25.1618,25.1796,367764.0
2018-06-08 11:30:00,28.15,28.15,28.1,28.12,359391.0,25.1796,25.1796,25.1349,25.1528,359391.0
2018-06-08 11:40:00,28.12,28.21,28.12,28.19,499611.0,25.1528,25.2333,25.1528,25.2154,499611.0
2018-06-08 11:50:00,28.19,28.2,28.16,28.18,182349.0,25.2154,25.2244,25.1886,25.2065,182349.0
2018-06-08 12:00:00,28.18,28.19,28.13,28.15,407007.0,25.2065,25.2154,25.1618,25.1796,407007.0
2018-06-08 12:10:00,28.15,28.18,28.14,28.16,219432.0,25.1796,25.2065,25.1707,25.1886,219432.0
2018-06-08 12:20:00,28.16,28.2,28.15,28.19,247329.0,25.1886,25.2244,25.1796,25.2154,247329.0
2018-06-08 12:30:00,28.19,28.22,28.16,28.18,248304.0,25.2154,25.2423,25.1886,25.2065,248304.0
2018-06-08 12:40:00,28.18,28.18,28.15,28.17,217050.0,25.2065,25.2065,25.1796,25.1975,217050.0
2018-06-08 12:50:00,28.17,28.19,28.16,28.18,525834.0,25.1975,25.2154,25.1886,25.2065,525834.0
2018-06-08 13:00:00,28.18,28.2,28.17,28.18,228237.0,25.2065,25.2244,25.1975,25.2065,228237.0
2018-06-08 13:10:00,28.18,28.22,28.16,28.22,175752.0,25.2065,25.2423,25.1886,25.2423,175752.0
2018-06-08 13:20:00,28.21,28.22,28.2,28.2,155745.0,25.2333,25.2423,25.2244,25.2244,155745.0
2018-06-08 13:30:00,28.21,28.21,28.18,28.19,219996.0,25.2333,25.2333,25.2065,25.2154,219996.0
2018-06-08 13:40:00,28.19,28.2,28.17,28.17,175086.0,25.2154,25.2244,25.1975,25.1975,175086.0
2018-06-08 13:50:00,28.17,28.18,28.14,28.14,431283.0,25.1975,25.2065,25.1707,25.1707,431283.0
2018-06-08 14:00:00,28.14,28.17,28.14,28.16,201480.0,25.1707,25.1975,25.1707,25.1886,201480.0
2018-06-08 14:10:00,28.16,28.19,28.15,28.18,185508.0,25.1886,25.2154,25.1796,25.2065,185508.0
2018-06-08 14:20:00,28.18,28.18,28.15,28.15,181584.0,25.2065,25.2065,25.1796,25.1796,181584.0
2018-06-08 14:30:00,28.15,28.16,28.11,28.12,383535.0,25.1796,25.1886,25.1439,25.1528,383535.0
2018-06-08 14:40:00,28.12,28.12,28.09,28.09,404388.0,25.1528,25.1528,25.126,25.126,404388.0
2018-06-08 14:50:00,28.09,28.09,28.05,28.06,453075.0,25.126,25.126,25.0902,25.0991,453075.0
2018-06-08 15:00:00,28.06,28.09,28.06,28.07,602670.0,25.0991,25.126,25.0991,25.1081,602670.0
2018-06-08 15:10:00,28.07,28.1,28.05,28.06,343791.0,25.1081,25.1349,25.0902,25.0991,343791.0
2018-06-08 15:20:00,28.06,28.09,28.05,28.08,614670.0,25.0991,25.126,25.0902,25.117,614670.0
2018-06-08 15:30:00,28.09,28.11,28.08,28.1,474528.0,25.126,25.1439,25.117,25.1349,474528.0
2018-06-08 15:40:00,28.1,28.12,28.08,28.09,524571.0,25.1349,25.1528,25.117,25.126,524571.0
2018-06-08 15:50:00,28.09,28.13,28.05,28.11,2229240.0,25.126,25.1618,25.0902,25.1439,2229240.0
2018-06-11 09:30:00,28.14,28.15,27.98,28.06,1191915.0,25.1707,25.1796,25.0276,25.0991,1191915.0
2018-06-11 09:40:00,28.06,28.09,28.0,28.02,437940.0,25.0991,25.126,25.0455,25.0634,437940.0
2018-06-11 09:50:00,28.02,28.05,27.97,27.99,657435.0,25.0634,25.0902,25.0186,25.0365,657435.0
2018-06-11 10:00:00,27.99,28.01,27.93,27.98,785499.0,25.0365,25.0544,24.9829,25.0276,785499.0
2018-06-11 10:10:00,27.99,28.03,27.97,28.01,617196.0,25.0365,25.0723,25.0186,25.0544,617196.0
2018-06-11 10:20:00,28.01,28.02,27.98,27.99,369228.0,25.0544,25.0634,25.0276,25.0365,369228.0
2018-06-11 10:30:00,27.99,28.01,27.98,27.99,331506.0,25.0365,25.0544,25.0276,25.0365,331506.0
2018-06-11 10:40:00,27.99,28.02,27.99,28.0,344601.0,25.0365,25.0634,25.0365,25.0455,344601.0
2018-06-11 10:50:00,28.0,28.02,27.98,28.01,323418.0,25.0455,25.0634,25.0276,25.0544,323418.0
2018-06-11 11:00:00,28.01,28.06,28.01,28.04,450687.0,25.0544,25.0991,25.0544,25.0813,450687.0
2018-06-11 11:10:00,28.04,28.05,28.0,28.03,308643.0,25.0813,25.0902,25.0455,25.0723,308643.0
2018-06-11 11:20:00,28.03,28.04,28.0,28.02,366072.0,25.0723,25.0813,25.0455,25.0634,366072.0
2018-06-11 11:30:00,28.02,28.03,28.01,28.02,254115.0,25.0634,25.0723,25.0544,25.0634,254115.0
2018-06-11 11:40:00,28.02,28.07,28.02,28.02,393987.0,25.0634,25.1081,25.0634,25.0634,393987.0
2018-06-11 11:50:00,28.02,28.02,28.0,28.01,258819.0,25.0634,25.0634,25.0455,25.0544,258819.0
2018-06-11 12:00:00,28.0,28.01,27.98,27.99,302868.0,25.0455,25.0544,25.0276,25.0365,302868.0
2018-06-11 12:10:00,27.99,28.0,27.97,28.0,358506.0,25.0365,25.0455,25.0186,25.0455,358506.0
2018-06-11 12:20:00,28.0,28.0,27.99,28.0,198159.0,25.0455,25.0455,25.0365,25.0455,198159.0
2018-06-11 12:30:00,28.0,28.01,27.99,28.01,302967.0,25.0455,25.0544,25.0365,25.0544,302967.0
2018-06-11 12:40:00,28.01,28.03,28.0,28.03,230859.0,25.0544,25.0723,25.0455,25.0723,230859.0
2018-06-11 12:50:00,28.03,28.06,28.03,28.05,293508.0,25.0723,25.0991,25.0723,25.0902,293508.0
2018-06-11 13:00:00,28.05,28.06,28.05,28.06,168240.0,25.0902,25.0991,25.0902,25.0991,168240.0
2018-06-11 13:10:00,28.06,28.07,28.04,28.05,260745.0,25.0991,25.1081,25.0813,25.0902,260745.0
2018-06-11 13:20:00,28.05,28.08,28.05,28.05,137499.0,25.0902,25.117,25.0902,25.0902,137499.0
2018-06-11 13:30:00,28.05,28.07,28.05,28.06,175470.0,25.0902,25.1081,25.0902,25.0991,175470.0
2018-06-11 13:40:00,28.06,28.06,28.03,28.05,187932.0,25.0991,25.0991,25.0723,25.0902,187932.0
2018-06-11 13:50:00,28.05,28.05,28.03,28.04,200277.0,25.0902,25.0902,25.0723,25.0813,200277.0
2018-06-11 14:00:00,28.04,28.06,28.04,28.05,131271.0,25.0813,25.0991,25.0813,25.0902,131271.0
2018-06-11 14:10:00,28.04,28.05,28.04,28.04,162585.0,25.0813,25.0902,25.0813,25.0813,162585.0
2018-06-11 14:20:00,28.04,28.05,28.04,28.05,168594.0,25.0813,25.0902,25.0813,25.0902,168594.0
2018-06-11 14:30:00,28.05,28.05,28.03,28.04,181674.0,25.0902,25.0902,25.0723,25.0813,181674.0
2018-06-11 14:40:00,28.04,28.11,28.04,28.11,299253.0,25.0813,25.1439,25.0813,25.1439,299253.0
2018-06-11 14:50:00,28.12,28.13,28.09,28.12,289365.0,25.1528,25.1618,25.126,25.1528,289365.0
2018-06-11 15:00:00,28.12,28.15,28.12,28.14,308226.0,25.1528,25.1796,25.1528,25.1707,308226.0
2018-06-11 15:10:00,28.14,28.18,28.14,28.16,409659.0,25.1707,25.2065,25.1707,25.1886,409659.0
2018-06-11 15:20:00,28.16,28.17,28.15,28.17,310302.0,25.1886,25.1975,25.1796,25.1975,310302.0
2018-06-11 15:30:00,28.17,28.17,28.14,28.16,514566.0,25.1975,25.1975,25.1707,25.1886,514566.0
2018-06-11 15:40:00,28.16,28.16,28.12,28.16,643356.0,25.1886,25.1886,25.1528,25.1886,643356.0
2018-06-11 15:50:00,28.16,28.16,28.09,28.1,1476777.0,25.1886,25.1886,25.126,25.1349,1476777.0
2018-06-12 09:30:00,28.11,28.2,27.95,27.96,1241739.0,25.1439,25.2244,25.0007,25.0097,1241739.0
2018-06-12 09:40:00,27.96,28.05,27.94,27.98,923097.0,25.0097,25.0902,24.9918,25.0276,923097.0
2018-06-12 09:50:00,27.98,27.98,27.92,27.94,999216.0,25.0276,25.0276,24.9739,24.9918,999216.0
2018-06-12 10:00:00,27.94,27.94,27.84,27.87,917358.0,24.9918,24.9918,24.9024,24.9292,917358.0
2018-06-12 10:10:00,27.88,27.91,27.85,27.87,624945.0,24.9381,24.965,24.9113,24.9292,624945.0
2018-06-12 10:20:00,27.86,27.89,27.82,27.89,546381.0,24.9202,24.9471,24.8845,24.9471,546381.0
2018-06-12 10:30:00,27.89,27.93,27.88,27.92,606600.0,24.9471,24.9829,24.9381,24.9739,606600.0
2018-06-12 10:40:00,27.92,27.95,27.9,27.95,484419.0,24.9739,25.0007,24.956,25.0007,484419.0
2018-06-12 10:50:00,27.95,27.95,27.92,27.95,415128.0,25.0007,25.0007,24.9739,25.0007,415128.0
2018-06-12 11:00:00,27.95,27.96,27.9,27.91,431850.0,25.0007,25.0097,24.956,24.965,431850.0
2018-06-12 11:10:00,27.91,27.92,27.88,27.9,434907.0,24.965,24.9739,24.9381,24.956,434907.0
2018-06-12 11:20:00,27.89,27.92,27.89,27.91,247128.0,24.9471,24.9739,24.9471,24.965,247128.0
2018-06-12 11:30:00,27.91,27.93,27.89,27.92,273528.0,24.965,24.9829,24.9471,24.9739,273528.0
2018-06-12 11:40:00,27.92,27.94,27.91,27.94,319464.0,24.9739,24.9918,24.965,24.9918,319464.0
2018-06-12 11:50:00,27.95,27.95,27.93,27.93,266157.0,25.0007,25.0007,24.9829,24.9829,266157.0
2018-06-12 12:00:00,27.93,27.95,27.9,27.91,313062.0,24.9829,25.0007,24.956,24.965,313062.0
2018-06-12 12:10:00,27.91,27.93,27.88,27.89,230811.0,24.965,24.9829,24.9381,24.9471,230811.0
2018-06-12 12:20:00,27.89,27.9,27.88,27.89,296829.0,24.9471,24.956,24.9381,24.9471,296829.0
2018-06-12 12:30:00,27.89,27.91,27.88,27.88,261588.0,24.9471,24.965,24.9381,24.9381,261588.0
2018-06-12 12:40:00,27.88,27.9,27.88,27.89,316314.0,24.9381,24.956,24.9381,24.9471,316314.0
2018-06-12 12:50:00,27.88,27.89,27.86,27.86,389301.0,24.9381,24.9471,24.9202,24.9202,389301.0
2018-06-12 13:00:00,27.86,27.88,27.86,27.87,207447.0,24.9202,24.9381,24.9202,24.9292,207447.0
2018-06-12 13:10:00,27.87,27.92,27.87,27.89,352242.0,24.9292,24.9739,24.9292,24.9471,352242.0
2018-06-12 13:20:00,27.89,27.94,27.89,27.94,389034.0,24.9471,24.9918,24.9471,24.9918,389034.0
2018-06-12 13:30:00,27.94,28.01,27.94,27.99,684192.0,24.9918,25.0544,24.9918,25.0365,684192.0
2018-06-12 13:40:00,27.99,28.03,27.98,28.02,394872.0,25.0365,25.0723,25.0276,25.0634,394872.0
2018-06-12 13:50:00,28.02,28.05,28.02,28.03,348060.0,25.0634,25.0902,25.0634,25.0723,348060.0
2018-06-12 14:00:00,28.03,28.04,27.98,27.99,346560.0,25.0723,25.0813,25.0276,25.0365,346560.0
2018-06-12 14:10:00,27.98,28.0,27.98,27.99,236388.0,25.0276,25.0455,25.0276,25.0365,236388.0
2018-06-12 14:20:00,28.0,28.0,27.97,27.98,213927.0,25.0455,25.0455,25.0186,25.0276,213927.0
2018-06-12 14:30:00,27.98,27.99,27.97,27.97,278754.0,25.0276,25.0365,25.0186,25.0186,278754.0
2018-06-12 14:40:00,27.97,27.98,27.95,27.96,312489.0,25.0186,25.0276,25.0007,25.0097,312489.0
2018-06-12 14:50:00,27.96,27.96,27.94,27.94,292572.0,25.0097,25.0097,24.9918,24.9918,292572.0
2018-06-12 15:00:00,27.94,27.99,27.94,27.98,413745.0,24.9918,25.0365,24.9918,25.0276,413745.0
2018-06-12 15:10:00,27.98,28.02,27.97,28.01,591117.0,25.0276,25.0634,25.0186,25.0544,591117.0
2018-06-12 15:20:00,28.01,28.03,28.0,28.02,399960.0,25.0544,25.0723,25.0455,25.0634,399960.0
2018-06-12 15:30:00,28.02,28.02,27.99,28.0,423597.0,25.0634,25.0634,25.0365,25.0455,423597.0
2018-06-12 15:40:00,28.01,28.02,27.99,28.02,462522.0,25.0544,25.0634,25.0365,25.0634,462522.0
2018-06-12 15:50:00,28.02,28.05,28.02,28.04,1828920.0,25.0634,25.0902,25.0634,25.0813,1828920.0
2018-06-13 09:30:00,27.96,28.1,27.96,28.05,748263.0,25.0097,25.1349,25.0097,25.0902,748263.0
2018-06-13 09:40:00,28.05,28.06,28.0,28.01,363660.0,25.0902,25.0991,25.0455,25.0544,363660.0
2018-06-13 09:50:00,28.01,28.02,27.97,28.0,388638.0,25.0544,25.0634,25.0186,25.0455,388638.0
2018-06-13 10:00:00,27.99,28.03,27.99,28.0,356106.0,25.0365,25.0723,25.0365,25.0455,356106.0
2018-06-13 10:10:00,28.0,28.0,27.95,27.99,427068.0,25.0455,25.0455,25.0007,25.0365,427068.0
2018-06-13 10:20:00,27.99,27.99,27.95,27.96,280785.0,25.0365,25.0365,25.0007,25.0097,280785.0
2018-06-13 10:30:00,27.97,28.04,27.95,28.02,456348.0,25.0186,25.0813,25.0007,25.0634,456348.0
2018-06-13 10:40:00,28.02,28.02,27.98,27.98,243999.0,25.0634,25.0634,25.0276,25.0276,243999.0
2018-06-13 10:50:00,27.98,28.0,27.97,28.0,307719.0,25.0276,25.0455,25.0186,25.0455,307719.0
2018-06-13 11:00:00,28.0,28.03,27.99,28.02,317691.0,25.0455,25.0723,25.0365,25.0634,317691.0
2018-06-13 11:10:00,28.02,28.04,28.01,28.03,228681.0,25.0634,25.0813,25.0544,25.0723,228681.0
2018-06-13 11:20:00,28.04,28.05,28.02,28.02,182976.0,25.0813,25.0902,25.0634,25.0634,182976.0
2018-06-13 11:30:00,28.02,28.06,28.02,28.05,265698.0,25.0634,25.0991,25.0634,25.0902,265698.0
2018-06-13 11:40:00,28.05,28.05,28.03,28.04,289167.0,25.0902,25.0902,25.0723,25.0813,289167.0
2018-06-13 11:50:00,28.04,28.1,28.04,28.1,390645.0,25.0813,25.1349,25.0813,25.1349,390645.0
2018-06-13 12:00:00,28.1,28.11,28.09,28.1,257967.0,25.1349,25.1439,25.126,25.1349,257967.0
2018-06-13 12:10:00,28.1,28.11,28.07,28.07,274896.0,25.1349,25.1439,25.1081,25.1081,274896.0
2018-06-13 12:20:00,28.07,28.08,28.05,28.07,171942.0,25.1081,25.117,25.0902,25.1081,171942.0
2018-06-13 12:30:00,28.07,28.07,28.04,28.04,311421.0,25.1081,25.1081,25.0813,25.0813,311421.0
2018-06-13 12:40:00,28.04,28.07,28.03,28.05,220932.0,25.0813,25.1081,25.0723,25.0902,220932.0
2018-06-13 12:50:00,28.05,28.07,28.04,28.05,207231.0,25.0902,25.1081,25.0813,25.0902,207231.0
2018-06-13 13:00:00,28.05,28.05,28.03,28.04,180513.0,25.0902,25.0902,25.0723,25.0813,180513.0
2018-06-13 13:10:00,28.04,28.05,28.0,28.01,575628.0,25.0813,25.0902,25.0455,25.0544,575628.0
2018-06-13 13:20:00,28.01,28.05,27.99,28.05,276549.0,25.0544,25.0902,25.0365,25.0902,276549.0
2018-06-13 13:30:00,28.05,28.05,28.03,28.05,211653.0,25.0902,25.0902,25.0723,25.0902,211653.0
2018-06-13 13:40:00,28.05,28.06,28.05,28.06,210777.0,25.0902,25.0991,25.0902,25.0991,210777.0
2018-06-13 13:50:00,28.06,28.08,28.06,28.06,223206.0,25.0991,25.117,25.0991,25.0991,223206.0
2018-06-13 14:00:00,28.06,28.08,28.0,28.0,673560.0,25.0991,25.117,25.0455,25.0455,673560.0
2018-06-13 14:10:00,28.0,28.05,27.99,28.04,350925.0,25.0455,25.0902,25.0365,25.0813,350925.0
2018-06-13 14:20:00,28.04,28.04,27.99,27.99,270414.0,25.0813,25.0813,25.0365,25.0365,270414.0
2018-06-13 14:30:00,27.99,28.01,27.97,28.0,364773.0,25.0365,25.0544,25.0186,25.0455,364773.0
2018-06-13 14:40:00,28.0,28.03,28.0,28.01,277716.0,25.0455,25.0723,25.0455,25.0544,277716.0
2018-06-13 14:50:00,28.01,28.05,28.01,28.04,892863.0,25.0544,25.0902,25.0544,25.0813,892863.0
2018-06-13 15:00:00,28.04,28.12,28.04,28.1,486858.0,25.0813,25.1528,25.0813,25.1349,486858.0
2018-06-13 15:10:00,28.1,28.12,28.09,28.1,372252.0,25.1349,25.1528,25.126,25.1349,372252.0
2018-06-13 15:20:00,28.11,28.12,28.05,28.05,453801.0,25.1439,25.1528,25.0902,25.0902,453801.0
2018-06-13 15:30:00,28.05,28.11,28.03,28.08,755043.0,25.0902,25.1439,25.0723,25.117,755043.0
2018-06-13 15:40:00,28.09,28.09,28.03,28.03,595350.0,25.126,25.126,25.0723,25.0723,595350.0
2018-06-13 15:50:00,28.03,28.06,28.0,28.03,1517073.0,25.0723,25.0991,25.0455,25.0723,1517073.0
2018-06-14 09:30:00,28.07,28.27,28.05,28.18,1249338.0,25.1081,25.287,25.0902,25.2065,1249338.0
2018-06-14 09:40:00,28.19,28.24,28.14,28.17,676113.0,25.2154,25.2601,25.1707,25.1975,676113.0
2018-06-14 09:50:00,28.16,28.17,28.08,28.1,571251.0,25.1886,25.1975,25.117,25.1349,571251.0
2018-06-14 10:00:00,28.09,28.13,28.01,28.03,640275.0,25.126,25.1618,25.0544,25.0723,640275.0
2018-06-14 10:10:00,28.03,28.09,28.01,28.02,509583.0,25.0723,25.126,25.0544,25.0634,509583.0
2018-06-14 10:20:00,28.01,28.02,27.97,27.99,628275.0,25.0544,25.0634,25.0186,25.0365,628275.0
2018-06-14 10:30:00,27.99,28.0,27.94,27.96,517728.0,25.0365,25.0455,24.9918,25.0097,517728.0
2018-06-14 10:40:00,27.96,28.0,27.95,27.97,445317.0,25.0097,25.0455,25.0007,25.0186,445317.0
2018-06-14 10:50:00,27.97,28.0,27.93,27.95,472920.0,25.0186,25.0455,24.9829,25.0007,472920.0
2018-06-14 11:00:00,27.95,28.0,27.92,27.96,521370.0,25.0007,25.0455,24.9739,25.0097,521370.0
2018-06-14 11:10:00,27.96,27.97,27.91,27.94,475608.0,25.0097,25.0186,24.965,24.9918,475608.0
2018-06-14 11:20:00,27.94,27.97,27.94,27.96,465078.0,24.9918,25.0186,24.9918,25.0097,465078.0
2018-06-14 11:30:00,27.96,27.98,27.95,27.95,249465.0,25.0097,25.0276,25.0007,25.0007,249465.0
2018-06-14 11:40:00,27.95,27.96,27.9,27.92,325911.0,25.0007,25.0097,24.956,24.9739,325911.0
2018-06-14 11:50:00,27.92,27.96,27.92,27.96,320169.0,24.9739,25.0097,24.9739,25.0097,320169.0
2018-06-14 12:00:00,27.96,27.97,27.94,27.97,254031.0,25.0097,25.0186,24.9918,25.0186,254031.0
2018-06-14 12:10:00,27.97,27.98,27.94,27.95,317694.0,25.0186,25.0276,24.9918,25.0007,317694.0
2018-06-14 12:20:00,27.95,27.96,27.91,27.92,425139.0,25.0007,25.0097,24.965,24.9739,425139.0
2018-06-14 12:30:00,27.92,27.95,27.92,27.95,300879.0,24.9739,25.0007,24.9739,25.0007,300879.0
2018-06-14 12:40:00,27.95,27.97,27.94,27.94,240630.0,25.0007,25.0186,24.9918,24.9918,240630.0
2018-06-14 12:50:00,27.94,27.95,27.93,27.95,267495.0,24.9918,25.0007,24.9829,25.0007,267495.0
2018-06-14 13:00:00,27.95,27.98,27.94,27.95,280866.0,25.0007,25.0276,24.9918,25.0007,280866.0
2018-06-14 13:10:00,27.95,27.97,27.91,27.92,312186.0,25.0007,25.0186,24.965,24.9739,312186.0
2018-06-14 13:20:00,27.92,27.94,27.91,27.91,199002.0,24.9739,24.9918,24.965,24.965,199002.0
2018-06-14 13:30:00,27.91,27.95,27.89,27.94,385032.0,24.965,25.0007,24.9471,24.9918,385032.0
2018-06-14 13:40:00,27.94,27.95,27.93,27.93,247971.0,24.9918,25.0007,24.9829,24.9829,247971.0
2018-06-14 13:50:00,27.93,27.96,27.93,27.95,323532.0,24.9829,25.0097,24.9829,25.0007,323532.0
2018-06-14 14:00:00,27.95,27.96,27.91,27.92,434706.0,25.0007,25.0097,24.965,24.9739,434706.0
2018-06-14 14:10:00,27.92,27.95,27.91,27.93,547926.0,24.9739,25.0007,24.965,24.9829,547926.0
2018-06-14 14:20:00,27.93,27.95,27.91,27.91,323232.0,24.9829,25.0007,24.965,24.965,323232.0
2018-06-14 14:30:00,27.91,27.94,27.89,27.9,380205.0,24.965,24.9918,24.9471,24.956,380205.0
2018-06-14 14:40:00,27.89,27.93,27.89,27.93,411366.0,24.9471,24.9829,24.9471,24.9829,411366.0
2018-06-14 14:50:00,27.93,27.94,27.89,27.91,437220.0,24.9829,24.9918,24.9471,24.965,437220.0
2018-06-14 15:00:00,27.91,27.93,27.9,27.92,280737.0,24.965,24.9829,24.956,24.9739,280737.0
2018-06-14 15:10:00,27.92,27.94,27.9,27.91,328815.0,24.9739,24.9918,24.956,24.965,328815.0
2018-06-14 15:20:00,27.91,27.94,27.9,27.94,391740.0,24.965,24.9918,24.956,24.9918,391740.0
2018-06-14 15:30:00,27.95,27.96,27.93,27.95,684021.0,25.0007,25.0097,24.9829,25.0007,684021.0
2018-06-14 15:40:00,27.95,27.95,27.93,27.94,530844.0,25.0007,25.0007,24.9829,24.9918,530844.0
2018-06-14 15:50:00,27.94,27.95,27.9,27.94,1516302.0,24.9918,25.0007,24.956,24.9918,1516302.0
2018-06-15 09:30:00,27.83,28.0,27.81,27.91,7273017.0,24.8934,25.0455,24.8755,24.965,7273017.0
2018-06-15 09:40:00,27.91,27.96,27.88,27.9,509436.0,24.965,25.0097,24.9381,24.956,509436.0
2018-06-15 09:50:00,27.9,27.9,27.82,27.86,584214.0,24.956,24.956,24.8845,24.9202,584214.0
2018-06-15 10:00:00,27.85,27.92,27.84,27.88,402270.0,24.9113,24.9739,24.9024,24.9381,402270.0
2018-06-15 10:10:00,27.88,27.91,27.86,27.86,424656.0,24.9381,24.965,24.9202,24.9202,424656.0
2018-06-15 10:20:00,27.86,27.86,27.83,27.84,387969.0,24.9202,24.9202,24.8934,24.9024,387969.0
2018-06-15 10:30:00,27.83,27.84,27.79,27.81,567717.0,24.8934,24.9024,24.8576,24.8755,567717.0
2018-06-15 10:40:00,27.8,27.84,27.79,27.8,456744.0,24.8666,24.9024,24.8576,24.8666,456744.0
2018-06-15 10:50:00,27.8,27.82,27.75,27.76,619587.0,24.8666,24.8845,24.8219,24.8308,619587.0
2018-06-15 11:00:00,27.76,27.76,27.72,27.74,551127.0,24.8308,24.8308,24.795,24.8129,551127.0
2018-06-15 11:10:00,27.75,27.76,27.74,27.74,303474.0,24.8219,24.8308,24.8129,24.8129,303474.0
2018-06-15 11:20:00,27.74,27.76,27.69,27.69,581388.0,24.8129,24.8308,24.7682,24.7682,581388.0
2018-06-15 11:30:00,27.69,27.76,27.69,27.75,324792.0,24.7682,24.8308,24.7682,24.8219,324792.0
2018-06-15 11:40:00,27.75,27.76,27.73,27.75,231693.0,24.8219,24.8308,24.804,24.8219,231693.0
2018-06-15 11:50:00,27.75,27.78,27.74,27.75,313683.0,24.8219,24.8487,24.8129,24.8219,313683.0
2018-06-15 12:00:00,27.76,27.77,27.74,27.76,191865.0,24.8308,24.8397,24.8129,24.8308,191865.0
2018-06-15 12:10:00,27.75,27.75,27.73,27.74,167568.0,24.8219,24.8219,24.804,24.8129,167568.0
2018-06-15 12:20:00,27.74,27.76,27.73,27.73,213228.0,24.8129,24.8308,24.804,24.804,213228.0
2018-06-15 12:30:00,27.73,27.73,27.71,27.73,190386.0,24.804,24.804,24.7861,24.804,190386.0
2018-06-15 12:40:00,27.73,27.75,27.71,27.74,236973.0,24.804,24.8219,24.7861,24.8129,236973.0
2018-06-15 12:50:00,27.74,27.75,27.73,27.74,184527.0,24.8129,24.8219,24.804,24.8129,184527.0
2018-06-15 13:00:00,27.73,27.75,27.73,27.74,183021.0,24.804,24.8219,24.804,24.8129,183021.0
2018-06-15 13:10:00,27.74,27.75,27.73,27.74,233316.0,24.8129,24.8219,24.804,24.8129,233316.0
2018-06-15 13:20:00,27.74,27.75,27.73,27.74,151890.0,24.8129,24.8219,24.804,24.8129,151890.0
2018-06-15 13:30:00,27.74,27.75,27.74,27.74,167412.0,24.8129,24.8219,24.8129,24.8129,167412.0
2018-06-15 13:40:00,27.74,27.74,27.72,27.73,299112.0,24.8129,24.8129,24.795,24.804,299112.0
2018-06-15 13:50:00,27.73,27.74,27.71,27.73,240138.0,24.804,24.8129,24.7861,24.804,240138.0
2018-06-15 14:00:00,27.73,27.74,27.72,27.74,201831.0,24.804,24.8129,24.795,24.8129,201831.0
2018-06-15 14:10:00,27.74,27.77,27.73,27.77,198969.0,24.8129,24.8397,24.804,24.8397,198969.0
2018-06-15 14:20:00,27.77,27.85,27.76,27.82,507162.0,24.8397,24.9113,24.8308,24.8845,507162.0
2018-06-15 14:30:00,27.83,27.85,27.82,27.83,636072.0,24.8934,24.9113,24.8845,24.8934,636072.0
2018-06-15 14:40:00,27.83,27.87,27.83,27.85,338562.0,24.8934,24.9292,24.8934,24.9113,338562.0
2018-06-15 14:50:00,27.85,27.87,27.84,27.85,249189.0,24.9113,24.9292,24.9024,24.9113,249189.0
2018-06-15 15:00:00,27.85,27.85,27.81,27.82,625167.0,24.9113,24.9113,24.8755,24.8845,625167.0
2018-06-15 15:10:00,27.82,27.82,27.77,27.77,294024.0,24.8845,24.8845,24.8397,24.8397,294024.0
2018-06-15 15:20:00,27.77,27.82,27.76,27.82,349077.0,24.8397,24.8845,24.8308,24.8845,349077.0
2018-06-15 15:30:00,27.82,27.85,27.81,27.85,531222.0,24.8845,24.9113,24.8755,24.9113,531222.0
2018-06-15 15:40:00,27.85,27.85,27.81,27.84,793644.0,24.9113,24.9113,24.8755,24.9024,793644.0
2018-06-15 15:50:00,27.84,27.89,27.81,27.88,2637045.0,24.9024,24.9471,24.8755,24.9381,2637045.0
2018-06-18 09:30:00,27.68,27.78,27.61,27.78,1019466.0,24.7592,24.8487,24.6966,24.8487,1019466.0
2018-06-18 09:40:00,27.77,27.81,27.73,27.76,542310.0,24.8397,24.8755,24.804,24.8308,542310.0
2018-06-18 09:50:00,27.76,27.78,27.73,27.74,527121.0,24.8308,24.8487,24.804,24.8129,527121.0
2018-06-18 10:00:00,27.74,27.76,27.72,27.76,542253.0,24.8129,24.8308,24.795,24.8308,542253.0
2018-06-18 10:10:00,27.76,27.76,27.67,27.69,392115.0,24.8308,24.8308,24.7503,24.7682,392115.0
2018-06-18 10:20:00,27.69,27.75,27.68,27.74,338292.0,24.7682,24.8219,24.7592,24.8129,338292.0
2018-06-18 10:30:00,27.74,27.77,27.72,27.77,413421.0,24.8129,24.8397,24.795,24.8397,413421.0
2018-06-18 10:40:00,27.77,27.82,27.76,27.82,348825.0,24.8397,24.8845,24.8308,24.8845,348825.0
2018-06-18 10:50:00,27.82,27.83,27.8,27.81,381339.0,24.8845,24.8934,24.8666,24.8755,381339.0
2018-06-18 11:00:00,27.81,27.84,27.8,27.84,305100.0,24.8755,24.9024,24.8666,24.9024,305100.0
2018-06-18 11:10:00,27.84,27.86,27.8,27.81,317589.0,24.9024,24.9202,24.8666,24.8755,317589.0
2018-06-18 11:20:00,27.82,27.83,27.8,27.81,302262.0,24.8845,24.8934,24.8666,24.8755,302262.0
2018-06-18 11:30:00,27.81,27.81,27.76,27.77,414246.0,24.8755,24.8755,24.8308,24.8397,414246.0
2018-06-18 11:40:00,27.77,27.78,27.75,27.78,249705.0,24.8397,24.8487,24.8219,24.8487,249705.0
2018-06-18 11:50:00,27.78,27.8,27.74,27.74,233697.0,24.8487,24.8666,24.8129,24.8129,233697.0
2018-06-18 12:00:00,27.75,27.76,27.73,27.76,282495.0,24.8219,24.8308,24.804,24.8308,282495.0
2018-06-18 12:10:00,27.76,27.76,27.73,27.73,201918.0,24.8308,24.8308,24.804,24.804,201918.0
2018-06-18 12:20:00,27.73,27.74,27.71,27.72,264282.0,24.804,24.8129,24.7861,24.795,264282.0
2018-06-18 12:30:00,27.72,27.75,27.72,27.73,171144.0,24.795,24.8219,24.795,24.804,171144.0
2018-06-18 12:40:00,27.73,27.76,27.73,27.75,187740.0,24.804,24.8308,24.804,24.8219,187740.0
2018-06-18 12:50:00,27.75,27.75,27.7,27.73,263862.0,24.8219,24.8219,24.7771,24.804,263862.0
2018-06-18 13:00:00,27.73,27.73,27.67,27.68,325725.0,24.804,24.804,24.7503,24.7592,325725.0
2018-06-18 13:10:00,27.68,27.69,27.67,27.68,244296.0,24.7592,24.7682,24.7503,24.7592,244296.0
2018-06-18 13:20:00,27.68,27.69,27.67,27.69,212292.0,24.7592,24.7682,24.7503,24.7682,212292.0
2018-06-18 13:30:00,27.69,27.71,27.67,27.68,194697.0,24.7682,24.7861,24.7503,24.7592,194697.0
2018-06-18 13:40:00,27.68,27.69,27.67,27.68,274848.0,24.7592,24.7682,24.7503,24.7592,274848.0
2018-06-18 13:50:00,27.68,27.71,27.67,27.71,211515.0,24.7592,24.7861,24.7503,24.7861,211515.0
2018-06-18 14:00:00,27.71,27.71,27.68,27.69,276297.0,24.7861,24.7861,24.7592,24.7682,276297.0
2018-06-18 14:10:00,27.69,27.69,27.67,27.69,251088.0,24.7682,24.7682,24.7503,24.7682,251088.0
2018-06-18 14:20:00,27.7,27.71,27.69,27.71,227646.0,24.7771,24.7861,24.7682,24.7861,227646.0
2018-06-18 14:30:00,27.71,27.71,27.69,27.69,273333.0,24.7861,24.7861,24.7682,24.7682,273333.0
2018-06-18 14:40:00,27.69,27.69,27.66,27.66,389358.0,24.7682,24.7682,24.7413,24.7413,389358.0
2018-06-18 14:50:00,27.66,27.67,27.64,27.66,373455.0,24.7413,24.7503,24.7235,24.7413,373455.0
2018-06-18 15:00:00,27.65,27.68,27.64,27.66,375246.0,24.7324,24.7592,24.7235,24.7413,375246.0
2018-06-18 15:10:00,27.67,27.67,27.65,27.66,381648.0,24.7503,24.7503,24.7324,24.7413,381648.0
2018-06-18 15:20:00,27.65,27.66,27.65,27.66,477600.0,24.7324,24.7413,24.7324,24.7413,477600.0
2018-06-18 15:30:00,27.66,27.68,27.66,27.67,573501.0,24.7413,24.7592,24.7413,24.7503,573501.0
2018-06-18 15:40:00,27.67,27.7,27.66,27.7,834177.0,24.7503,24.7771,24.7413,24.7771,834177.0
2018-06-18 15:50:00,27.7,27.72,27.69,27.7,1953891.0,24.7771,24.795,24.7682,24.7771,1953891.0
2018-06-19 09:30:00,27.53,27.6,27.48,27.55,1476141.0,24.6251,24.6877,24.5803,24.643,1476141.0
2018-06-19 09:40:00,27.55,27.56,27.46,27.51,1084686.0,24.643,24.6519,24.5625,24.6072,1084686.0
2018-06-19 09:50:00,27.5,27.57,27.5,27.55,679647.0,24.5982,24.6608,24.5982,24.643,679647.0
2018-06-19 10:00:00,27.55,27.56,27.5,27.52,829956.0,24.643,24.6519,24.5982,24.6161,829956.0
2018-06-19 10:10:00,27.52,27.62,27.52,27.6,675189.0,24.6161,24.7056,24.6161,24.6877,675189.0
2018-06-19 10:20:00,27.6,27.61,27.54,27.57,593205.0,24.6877,24.6966,24.634,24.6608,593205.0
2018-06-19 10:30:00,27.57,27.7,27.56,27.63,809346.0,24.6608,24.7771,24.6519,24.7145,809346.0
2018-06-19 10:40:00,27.63,27.68,27.63,27.66,624417.0,24.7145,24.7592,24.7145,24.7413,624417.0
2018-06-19 10:50:00,27.67,27.73,27.66,27.71,475410.0,24.7503,24.804,24.7413,24.7861,475410.0
2018-06-19 11:00:00,27.71,27.72,27.64,27.65,416742.0,24.7861,24.795,24.7235,24.7324,416742.0
2018-06-19 11:10:00,27.65,27.67,27.62,27.67,591942.0,24.7324,24.7503,24.7056,24.7503,591942.0
2018-06-19 11:20:00,27.67,27.7,27.66,27.69,488298.0,24.7503,24.7771,24.7413,24.7682,488298.0
2018-06-19 11:30:00,27.7,27.72,27.68,27.7,417600.0,24.7771,24.795,24.7592,24.7771,417600.0
2018-06-19 11:40:00,27.69,27.77,27.69,27.76,442032.0,24.7682,24.8397,24.7682,24.8308,442032.0
2018-06-19 11:50:00,27.76,27.76,27.72,27.72,318738.0,24.8308,24.8308,24.795,24.795,318738.0
2018-06-19 12:00:00,27.72,27.73,27.69,27.71,292557.0,24.795,24.804,24.7682,24.7861,292557.0
2018-06-19 12:10:00,27.72,27.75,27.69,27.75,249123.0,24.795,24.8219,24.7682,24.8219,249123.0
2018-06-19 12:20:00,27.75,27.75,27.71,27.72,313752.0,24.8219,24.8219,24.7861,24.795,313752.0
2018-06-19 12:30:00,27.72,27.75,27.7,27.75,342441.0,24.795,24.8219,24.7771,24.8219,342441.0
2018-06-19 12:40:00,27.74,27.74,27.72,27.72,282339.0,24.8129,24.8129,24.795,24.795,282339.0
2018-06-19 12:50:00,27.72,27.72,27.7,27.7,505500.0,24.795,24.795,24.7771,24.7771,505500.0
2018-06-19 13:00:00,27.7,27.78,27.69,27.78,930090.0,24.7771,24.8487,24.7682,24.8487,930090.0
2018-06-19 13:10:00,27.78,27.8,27.76,27.78,244470.0,24.8487,24.8666,24.8308,24.8487,244470.0
2018-06-19 13:20:00,27.78,27.78,27.73,27.73,283491.0,24.8487,24.8487,24.804,24.804,283491.0
2018-06-19 13:30:00,27.73,27.73,27.71,27.73,372717.0,24.804,24.804,24.7861,24.804,372717.0
2018-06-19 13:40:00,27.73,27.77,27.73,27.76,335061.0,24.804,24.8397,24.804,24.8308,335061.0
2018-06-19 13:50:00,27.77,27.78,27.76,27.77,265128.0,24.8397,24.8487,24.8308,24.8397,265128.0
2018-06-19 14:00:00,27.77,27.82,27.77,27.81,242151.0,24.8397,24.8845,24.8397,24.8755,242151.0
2018-06-19 14:10:00,27.8,27.83,27.8,27.82,276711.0,24.8666,24.8934,24.8666,24.8845,276711.0
2018-06-19 14:20:00,27.82,27.82,27.8,27.81,345519.0,24.8845,24.8845,24.8666,24.8755,345519.0
2018-06-19 14:30:00,27.81,27.81,27.8,27.81,246336.0,24.8755,24.8755,24.8666,24.8755,246336.0
2018-06-19 14:40:00,27.81,27.83,27.81,27.82,308421.0,24.8755,24.8934,24.8755,24.8845,308421.0
2018-06-19 14:50:00,27.82,27.85,27.82,27.84,408549.0,24.8845,24.9113,24.8845,24.9024,408549.0
2018-06-19 15:00:00,27.84,27.84,27.81,27.82,308073.0,24.9024,24.9024,24.8755,24.8845,308073.0
2018-06-19 15:10:00,27.83,27.85,27.82,27.83,408564.0,24.8934,24.9113,24.8845,24.8934,408564.0
2018-06-19 15:20:00,27.84,27.84,27.78,27.78,463431.0,24.9024,24.9024,24.8487,24.8487,463431.0
2018-06-19 15:30:00,27.78,27.82,27.78,27.82,440973.0,24.8487,24.8845,24.8487,24.8845,440973.0
2018-06-19 15:40:00,27.82,27.82,27.78,27.79,472440.0,24.8845,24.8845,24.8487,24.8576,472440.0
2018-06-19 15:50:00,27.79,27.87,27.79,27.87,1502775.0,24.8576,24.9292,24.8576,24.9292,1502775.0
2018-06-20 09:30:00,27.9,27.9,27.73,27.83,855852.0,24.956,24.956,24.804,24.8934,855852.0
2018-06-20 09:40:00,27.82,27.84,27.74,27.75,982812.0,24.8845,24.9024,24.8129,24.8219,982812.0
2018-06-20 09:50:00,27.75,27.89,27.74,27.83,829569.0,24.8219,24.9471,24.8129,24.8934,829569.0
2018-06-20 10:00:00,27.83,27.87,27.77,27.77,358566.0,24.8934,24.9292,24.8397,24.8397,358566.0
2018-06-20 10:10:00,27.77,27.78,27.72,27.75,392736.0,24.8397,24.8487,24.795,24.8219,392736.0
2018-06-20 10:20:00,27.76,27.8,27.74,27.8,695124.0,24.8308,24.8666,24.8129,24.8666,695124.0
2018-06-20 10:30:00,27.8,27.81,27.76,27.78,359685.0,24.8666,24.8755,24.8308,24.8487,359685.0
2018-06-20 10:40:00,27.78,27.8,27.75,27.79,682869.0,24.8487,24.8666,24.8219,24.8576,682869.0
2018-06-20 10:50:00,27.79,27.84,27.79,27.84,842139.0,24.8576,24.9024,24.8576,24.9024,842139.0
2018-06-20 11:00:00,27.85,27.87,27.8,27.85,431757.0,24.9113,24.9292,24.8666,24.9113,431757.0
2018-06-20 11:10:00,27.85,27.92,27.84,27.91,752094.0,24.9113,24.9739,24.9024,24.965,752094.0
2018-06-20 11:20:00,27.91,27.93,27.9,27.92,388842.0,24.965,24.9829,24.956,24.9739,388842.0
2018-06-20 11:30:00,27.92,27.94,27.9,27.92,355752.0,24.9739,24.9918,24.956,24.9739,355752.0
2018-06-20 11:40:00,27.92,27.93,27.88,27.9,226440.0,24.9739,24.9829,24.9381,24.956,226440.0
2018-06-20 11:50:00,27.9,27.92,27.89,27.92,448308.0,24.956,24.9739,24.9471,24.9739,448308.0
2018-06-20 12:00:00,27.91,27.94,27.91,27.93,253083.0,24.965,24.9918,24.965,24.9829,253083.0
2018-06-20 12:10:00,27.93,27.93,27.9,27.91,364080.0,24.9829,24.9829,24.956,24.965,364080.0
2018-06-20 12:20:00,27.91,27.92,27.9,27.92,191154.0,24.965,24.9739,24.956,24.9739,191154.0
2018-06-20 12:30:00,27.92,27.93,27.91,27.92,276255.0,24.9739,24.9829,24.965,24.9739,276255.0
2018-06-20 12:40:00,27.92,27.94,27.92,27.92,301323.0,24.9739,24.9918,24.9739,24.9739,301323.0
2018-06-20 12:50:00,27.92,27.93,27.89,27.9,327273.0,24.9739,24.9829,24.9471,24.956,327273.0
2018-06-20 13:00:00,27.9,27.9,27.87,27.88,835374.0,24.956,24.956,24.9292,24.9381,835374.0
2018-06-20 13:10:00,27.88,27.91,27.88,27.91,276663.0,24.9381,24.965,24.9381,24.965,276663.0
2018-06-20 13:20:00,27.91,27.91,27.88,27.89,535965.0,24.965,24.965,24.9381,24.9471,535965.0
2018-06-20 13:30:00,27.88,27.89,27.88,27.88,316974.0,24.9381,24.9471,24.9381,24.9381,316974.0
2018-06-20 13:40:00,27.88,27.9,27.88,27.89,259344.0,24.9381,24.956,24.9381,24.9471,259344.0
2018-06-20 13:50:00,27.89,27.9,27.89,27.9,259233.0,24.9471,24.956,24.9471,24.956,259233.0
2018-06-20 14:00:00,27.9,27.9,27.88,27.89,588597.0,24.956,24.956,24.9381,24.9471,588597.0
2018-06-20 14:10:00,27.89,27.89,27.88,27.89,352092.0,24.9471,24.9471,24.9381,24.9471,352092.0
2018-06-20 14:20:00,27.89,27.9,27.88,27.9,390537.0,24.9471,24.956,24.9381,24.956,390537.0
2018-06-20 14:30:00,27.9,27.91,27.88,27.9,699927.0,24.956,24.965,24.9381,24.956,699927.0
2018-06-20 14:40:00,27.9,27.92,27.89,27.9,310602.0,24.956,24.9739,24.9471,24.956,310602.0
2018-06-20 14:50:00,27.9,27.91,27.9,27.9,330492.0,24.956,24.965,24.956,24.956,330492.0
2018-06-20 15:00:00,27.9,27.9,27.86,27.87,645732.0,24.956,24.956,24.9202,24.9292,645732.0
2018-06-20 15:10:00,27.87,27.88,27.87,27.88,179646.0,24.9292,24.9381,24.9292,24.9381,179646.0
2018-06-20 15:20:00,27.88,27.89,27.87,27.89,255651.0,24.9381,24.9471,24.9292,24.9471,255651.0
2018-06-20 15:30:00,27.89,27.93,27.88,27.93,577491.0,24.9471,24.9829,24.9381,24.9829,577491.0
2018-06-20 15:40:00,27.93,27.93,27.88,27.9,820296.0,24.9829,24.9829,24.9381,24.956,820296.0
2018-06-20 15:50:00,27.9,27.9,27.86,27.88,1267266.0,24.956,24.956,24.9202,24.9381,1267266.0
2018-06-21 09:30:00,27.8,27.82,27.63,27.66,1075161.0,24.8666,24.8845,24.7145,24.7413,1075161.0
2018-06-21 09:40:00,27.66,27.75,27.66,27.69,686463.0,24.7413,24.8219,24.7413,24.7682,686463.0
2018-06-21 09:50:00,27.69,27.73,27.67,27.7,504114.0,24.7682,24.804,24.7503,24.7771,504114.0
2018-06-21 10:00:00,27.7,27.75,27.69,27.73,512265.0,24.7771,24.8219,24.7682,24.804,512265.0
2018-06-21 10:10:00,27.74,27.82,27.73,27.75,694014.0,24.8129,24.8845,24.804,24.8219,694014.0
2018-06-21 10:20:00,27.75,27.8,27.72,27.79,539700.0,24.8219,24.8666,24.795,24.8576,539700.0
2018-06-21 10:30:00,27.79,28.0,27.77,27.99,1176897.0,24.8576,25.0455,24.8397,25.0365,1176897.0
2018-06-21 10:40:00,27.99,28.03,27.87,28.03,1328352.0,25.0365,25.0723,24.9292,25.0723,1328352.0
2018-06-21 10:50:00,28.03,28.13,28.02,28.1,1069134.0,25.0723,25.1618,25.0634,25.1349,1069134.0
2018-06-21 11:00:00,28.1,28.14,28.07,28.07,714282.0,25.1349,25.1707,25.1081,25.1081,714282.0
2018-06-21 11:10:00,28.07,28.18,28.06,28.1,677679.0,25.1081,25.2065,25.0991,25.1349,677679.0
2018-06-21 11:20:00,28.1,28.17,28.06,28.07,394623.0,25.1349,25.1975,25.0991,25.1081,394623.0
2018-06-21 11:30:00,28.07,28.1,28.06,28.08,463362.0,25.1081,25.1349,25.0991,25.117,463362.0
2018-06-21 11:40:00,28.08,28.09,28.05,28.05,756504.0,25.117,25.126,25.0902,25.0902,756504.0
2018-06-21 11:50:00,28.05,28.08,28.04,28.05,321096.0,25.0902,25.117,25.0813,25.0902,321096.0
2018-06-21 12:00:00,28.05,28.06,28.0,28.05,448452.0,25.0902,25.0991,25.0455,25.0902,448452.0
2018-06-21 12:10:00,28.05,28.06,28.0,28.02,245868.0,25.0902,25.0991,25.0455,25.0634,245868.0
2018-06-21 12:20:00,28.02,28.04,27.97,27.98,271833.0,25.0634,25.0813,25.0186,25.0276,271833.0
2018-06-21 12:30:00,27.97,27.99,27.94,27.94,273360.0,25.0186,25.0365,24.9918,24.9918,273360.0
2018-06-21 12:40:00,27.94,27.98,27.94,27.96,201882.0,24.9918,25.0276,24.9918,25.0097,201882.0
2018-06-21 12:50:00,27.96,27.98,27.95,27.95,222501.0,25.0097,25.0276,25.0007,25.0007,222501.0
2018-06-21 13:00:00,27.95,27.97,27.94,27.97,408240.0,25.0007,25.0186,24.9918,25.0186,408240.0
2018-06-21 13:10:00,27.97,27.98,27.94,27.97,207237.0,25.0186,25.0276,24.9918,25.0186,207237.0
2018-06-21 13:20:00,27.97,28.01,27.97,28.0,219015.0,25.0186,25.0544,25.0186,25.0455,219015.0
2018-06-21 13:30:00,28.01,28.01,27.98,27.99,227982.0,25.0544,25.0544,25.0276,25.0365,227982.0
2018-06-21 13:40:00,27.99,28.09,27.98,28.09,608415.0,25.0365,25.126,25.0276,25.126,608415.0
2018-06-21 13:50:00,28.09,28.11,28.07,28.08,272568.0,25.126,25.1439,25.1081,25.117,272568.0
2018-06-21 14:00:00,28.08,28.14,28.07,28.13,451938.0,25.117,25.1707,25.1081,25.1618,451938.0
2018-06-21 14:10:00,28.13,28.13,28.08,28.09,254205.0,25.1618,25.1618,25.117,25.126,254205.0
2018-06-21 14:20:00,28.09,28.11,28.09,28.1,312627.0,25.126,25.1439,25.126,25.1349,312627.0
2018-06-21 14:30:00,28.1,28.13,28.1,28.11,448443.0,25.1349,25.1618,25.1349,25.1439,448443.0
2018-06-21 14:40:00,28.11,28.11,28.09,28.1,233214.0,25.1439,25.1439,25.126,25.1349,233214.0
2018-06-21 14:50:00,28.11,28.11,28.09,28.09,279549.0,25.1439,25.1439,25.126,25.126,279549.0
2018-06-21 15:00:00,28.09,28.11,28.09,28.1,427815.0,25.126,25.1439,25.126,25.1349,427815.0
2018-06-21 15:10:00,28.09,28.09,28.03,28.04,352515.0,25.126,25.126,25.0723,25.0813,352515.0
2018-06-21 15:20:00,28.04,28.07,27.98,28.06,457068.0,25.0813,25.1081,25.0276,25.0991,457068.0
2018-06-21 15:30:00,28.06,28.06,28.01,28.03,419877.0,25.0991,25.0991,25.0544,25.0723,419877.0
2018-06-21 15:40:00,28.03,28.06,28.0,28.06,526263.0,25.0723,25.0991,25.0455,25.0991,526263.0
2018-06-21 15:50:00,28.05,28.12,28.04,28.07,1726656.0,25.0902,25.1528,25.0813,25.1081,1726656.0
2018-06-22 09:30:00,28.15,28.18,28.03,28.16,623055.0,25.1796,25.2065,25.0723,25.1886,623055.0
2018-06-22 09:40:00,28.16,28.26,28.16,28.22,454377.0,25.1886,25.278,25.1886,25.2423,454377.0
2018-06-22 09:50:00,28.21,28.21,28.14,28.18,439815.0,25.2333,25.2333,25.1707,25.2065,439815.0
2018-06-22 10:00:00,28.19,28.19,28.11,28.12,407859.0,25.2154,25.2154,25.1439,25.1528,407859.0
2018-06-22 10:10:00,28.13,28.16,28.11,28.14,861498.0,25.1618,25.1886,25.1439,25.1707,861498.0
2018-06-22 10:20:00,28.14,28.22,28.14,28.17,466083.0,25.1707,25.2423,25.1707,25.1975,466083.0
2018-06-22 10:30:00,28.17,28.23,28.13,28.22,441258.0,25.1975,25.2512,25.1618,25.2423,441258.0
2018-06-22 10:40:00,28.22,28.26,28.17,28.21,595584.0,25.2423,25.278,25.1975,25.2333,595584.0
2018-06-22 10:50:00,28.2,28.28,28.19,28.28,496053.0,25.2244,25.2959,25.2154,25.2959,496053.0
2018-06-22 11:00:00,28.28,28.28,28.21,28.23,241140.0,25.2959,25.2959,25.2333,25.2512,241140.0
2018-06-22 11:10:00,28.23,28.23,28.2,28.21,230967.0,25.2512,25.2512,25.2244,25.2333,230967.0
2018-06-22 11:20:00,28.2,28.25,28.2,28.24,243969.0,25.2244,25.2691,25.2244,25.2601,243969.0
2018-06-22 11:30:00,28.24,28.27,28.22,28.26,234237.0,25.2601,25.287,25.2423,25.278,234237.0
2018-06-22 11:40:00,28.26,28.26,28.22,28.23,176094.0,25.278,25.278,25.2423,25.2512,176094.0
2018-06-22 11:50:00,28.23,28.25,28.21,28.21,199674.0,25.2512,25.2691,25.2333,25.2333,199674.0
2018-06-22 12:00:00,28.21,28.23,28.2,28.21,187836.0,25.2333,25.2512,25.2244,25.2333,187836.0
2018-06-22 12:10:00,28.21,28.25,28.21,28.24,161475.0,25.2333,25.2691,25.2333,25.2601,161475.0
2018-06-22 12:20:00,28.24,28.25,28.23,28.23,146619.0,25.2601,25.2691,25.2512,25.2512,146619.0
2018-06-22 12:30:00,28.23,28.25,28.18,28.19,166380.0,25.2512,25.2691,25.2065,25.2154,166380.0
2018-06-22 12:40:00,28.19,28.21,28.18,28.18,168243.0,25.2154,25.2333,25.2065,25.2065,168243.0
2018-06-22 12:50:00,28.19,28.19,28.17,28.19,192000.0,25.2154,25.2154,25.1975,25.2154,192000.0
2018-06-22 13:00:00,28.19,28.2,28.14,28.15,243426.0,25.2154,25.2244,25.1707,25.1796,243426.0
2018-06-22 13:10:00,28.15,28.19,28.13,28.17,351228.0,25.1796,25.2154,25.1618,25.1975,351228.0
2018-06-22 13:20:00,28.17,28.21,28.17,28.21,319575.0,25.1975,25.2333,25.1975,25.2333,319575.0
2018-06-22 13:30:00,28.21,28.24,28.2,28.24,250326.0,25.2333,25.2601,25.2244,25.2601,250326.0
2018-06-22 13:40:00,28.24,28.27,28.23,28.25,417078.0,25.2601,25.287,25.2512,25.2691,417078.0
2018-06-22 13:50:00,28.25,28.28,28.25,28.28,239028.0,25.2691,25.2959,25.2691,25.2959,239028.0
2018-06-22 14:00:00,28.27,28.28,28.25,28.26,173103.0,25.287,25.2959,25.2691,25.278,173103.0
2018-06-22 14:10:00,28.26,28.27,28.24,28.27,319908.0,25.278,25.287,25.2601,25.287,319908.0
2018-06-22 14:20:00,28.27,28.27,28.23,28.23,250782.0,25.287,25.287,25.2512,25.2512,250782.0
2018-06-22 14:30:00,28.23,28.24,28.21,28.22,253572.0,25.2512,25.2601,25.2333,25.2423,253572.0
2018-06-22 14:40:00,28.22,28.24,28.21,28.23,189552.0,25.2423,25.2601,25.2333,25.2512,189552.0
2018-06-22 14:50:00,28.23,28.25,28.22,28.24,321807.0,25.2512,25.2691,25.2423,25.2601,321807.0
2018-06-22 15:00:00,28.24,28.24,28.21,28.22,324654.0,25.2601,25.2601,25.2333,25.2423,324654.0
2018-06-22 15:10:00,28.22,28.22,28.2,28.21,297933.0,25.2423,25.2423,25.2244,25.2333,297933.0
2018-06-22 15:20:00,28.2,28.21,28.19,28.2,354444.0,25.2244,25.2333,25.2154,25.2244,354444.0
2018-06-22 15:30:00,28.2,28.23,28.18,28.22,610995.0,25.2244,25.2512,25.2065,25.2423,610995.0
2018-06-22 15:40:00,28.22,28.25,28.22,28.23,826611.0,25.2423,25.2691,25.2423,25.2512,826611.0
2018-06-22 15:50:00,28.23,28.28,28.18,28.21,4785747.0,25.2512,25.2959,25.2065,25.2333,4785747.0
2018-06-25 09:30:00,28.2,28.54,28.16,28.48,2093316.0,25.2244,25.5285,25.1886,25.4748,2093316.0
2018-06-25 09:40:00,28.48,28.6,28.48,28.54,1513671.0,25.4748,25.5822,25.4748,25.5285,1513671.0
2018-06-25 09:50:00,28.54,28.72,28.54,28.69,1783062.0,25.5285,25.6895,25.5285,25.6627,1783062.0
2018-06-25 10:00:00,28.68,28.74,28.66,28.7,2463378.0,25.6537,25.7074,25.6358,25.6716,2463378.0
2018-06-25 10:10:00,28.7,28.75,28.58,28.61,1406130.0,25.6716,25.7163,25.5643,25.5911,1406130.0
2018-06-25 10:20:00,28.61,28.71,28.59,28.66,1164270.0,25.5911,25.6806,25.5732,25.6358,1164270.0
2018-06-25 10:30:00,28.67,28.73,28.64,28.73,1548939.0,25.6448,25.6984,25.6179,25.6984,1548939.0
2018-06-25 10:40:00,28.72,28.78,28.7,28.72,962124.0,25.6895,25.7432,25.6716,25.6895,962124.0
2018-06-25 10:50:00,28.72,28.77,28.69,28.71,728070.0,25.6895,25.7342,25.6627,25.6806,728070.0
2018-06-25 11:00:00,28.71,28.74,28.67,28.73,544008.0,25.6806,25.7074,25.6448,25.6984,544008.0
2018-06-25 11:10:00,28.73,28.82,28.73,28.82,865059.0,25.6984,25.7789,25.6984,25.7789,865059.0
2018-06-25 11:20:00,28.82,28.87,28.74,28.79,1057545.0,25.7789,25.8237,25.7074,25.7521,1057545.0
2018-06-25 11:30:00,28.79,28.82,28.73,28.74,612894.0,25.7521,25.7789,25.6984,25.7074,612894.0
2018-06-25 11:40:00,28.74,28.81,28.74,28.77,596796.0,25.7074,25.77,25.7074,25.7342,596796.0
2018-06-25 11:50:00,28.78,28.78,28.74,28.75,414753.0,25.7432,25.7432,25.7074,25.7163,414753.0
2018-06-25 12:00:00,28.75,28.76,28.66,28.68,670245.0,25.7163,25.7253,25.6358,25.6537,670245.0
2018-06-25 12:10:00,28.68,28.76,28.67,28.74,722232.0,25.6537,25.7253,25.6448,25.7074,722232.0
2018-06-25 12:20:00,28.73,28.79,28.71,28.78,582636.0,25.6984,25.7521,25.6806,25.7432,582636.0
2018-06-25 12:30:00,28.78,28.8,28.71,28.71,626682.0,25.7432,25.7611,25.6806,25.6806,626682.0
2018-06-25 12:40:00,28.71,28.78,28.71,28.74,497721.0,25.6806,25.7432,25.6806,25.7074,497721.0
2018-06-25 12:50:00,28.74,28.78,28.7,28.71,524736.0,25.7074,25.7432,25.6716,25.6806,524736.0
2018-06-25 13:00:00,28.71,28.73,28.66,28.67,544029.0,25.6806,25.6984,25.6358,25.6448,544029.0
2018-06-25 13:10:00,28.67,28.7,28.66,28.69,386748.0,25.6448,25.6716,25.6358,25.6627,386748.0
2018-06-25 13:20:00,28.69,28.7,28.66,28.68,409548.0,25.6627,25.6716,25.6358,25.6537,409548.0
2018-06-25 13:30:00,28.68,28.7,28.67,28.7,347769.0,25.6537,25.6716,25.6448,25.6716,347769.0
2018-06-25 13:40:00,28.7,28.77,28.7,28.75,475449.0,25.6716,25.7342,25.6716,25.7163,475449.0
2018-06-25 13:50:00,28.75,28.76,28.72,28.76,517839.0,25.7163,25.7253,25.6895,25.7253,517839.0
2018-06-25 14:00:00,28.76,28.77,28.73,28.73,360630.0,25.7253,25.7342,25.6984,25.6984,360630.0
2018-06-25 14:10:00,28.73,28.76,28.72,28.74,558936.0,25.6984,25.7253,25.6895,25.7074,558936.0
2018-06-25 14:20:00,28.73,28.75,28.72,28.74,591570.0,25.6984,25.7163,25.6895,25.7074,591570.0
2018-06-25 14:30:00,28.74,28.74,28.66,28.66,995838.0,25.7074,25.7074,25.6358,25.6358,995838.0
2018-06-25 14:40:00,28.66,28.69,28.64,28.64,566979.0,25.6358,25.6627,25.6179,25.6179,566979.0
2018-06-25 14:50:00,28.64,28.65,28.59,28.65,1100226.0,25.6179,25.6269,25.5732,25.6269,1100226.0
2018-06-25 15:00:00,28.65,28.66,28.63,28.65,476418.0,25.6269,25.6358,25.609,25.6269,476418.0
2018-06-25 15:10:00,28.65,28.69,28.63,28.68,695895.0,25.6269,25.6627,25.609,25.6537,695895.0
2018-06-25 15:20:00,28.69,28.75,28.67,28.72,815922.0,25.6627,25.7163,25.6448,25.6895,815922.0
2018-06-25 15:30:00,28.72,28.8,28.68,28.79,1137108.0,25.6895,25.7611,25.6537,25.7521,1137108.0
2018-06-25 15:40:00,28.79,28.82,28.76,28.79,1055715.0,25.7521,25.7789,25.7253,25.7521,1055715.0
2018-06-25 15:50:00,28.79,28.86,28.77,28.82,3992499.0,25.7521,25.8147,25.7342,25.7789,3992499.0
2018-06-26 09:30:00,28.84,28.91,28.76,28.77,1052418.0,25.7968,25.8595,25.7253,25.7342,1052418.0
2018-06-26 09:40:00,28.77,28.77,28.59,28.63,591675.0,25.7342,25.7342,25.5732,25.609,591675.0
2018-06-26 09:50:00,28.63,28.7,28.63,28.69,712950.0,25.609,25.6716,25.609,25.6627,712950.0
2018-06-26 10:00:00,28.69,28.7,28.59,28.62,669510.0,25.6627,25.6716,25.5732,25.6001,669510.0
2018-06-26 10:10:00,28.62,28.7,28.62,28.68,708780.0,25.6001,25.6716,25.6001,25.6537,708780.0
2018-06-26 10:20:00,28.68,28.75,28.66,28.71,475872.0,25.6537,25.7163,25.6358,25.6806,475872.0
2018-06-26 10:30:00,28.71,28.8,28.71,28.77,624918.0,25.6806,25.7611,25.6806,25.7342,624918.0
2018-06-26 10:40:00,28.77,28.82,28.76,28.78,457986.0,25.7342,25.7789,25.7253,25.7432,457986.0
2018-06-26 10:50:00,28.78,28.83,28.78,28.83,522591.0,25.7432,25.7879,25.7432,25.7879,522591.0
2018-06-26 11:00:00,28.83,28.86,28.76,28.81,623907.0,25.7879,25.8147,25.7253,25.77,623907.0
2018-06-26 11:10:00,28.81,28.86,28.8,28.86,428052.0,25.77,25.8147,25.7611,25.8147,428052.0
2018-06-26 11:20:00,28.86,28.92,28.86,28.88,729048.0,25.8147,25.8684,25.8147,25.8326,729048.0
2018-06-26 11:30:00,28.88,28.98,28.87,28.95,732903.0,25.8326,25.9221,25.8237,25.8952,732903.0
2018-06-26 11:40:00,28.95,29.02,28.94,28.99,708261.0,25.8952,25.9578,25.8863,25.931,708261.0
2018-06-26 11:50:00,28.99,28.99,28.86,28.89,527490.0,25.931,25.931,25.8147,25.8416,527490.0
2018-06-26 12:00:00,28.89,28.89,28.79,28.81,608070.0,25.8416,25.8416,25.7521,25.77,608070.0
2018-06-26 12:10:00,28.81,28.83,28.76,28.78,514422.0,25.77,25.7879,25.7253,25.7432,514422.0
2018-06-26 12:20:00,28.79,28.81,28.74,28.74,337878.0,25.7521,25.77,25.7074,25.7074,337878.0
2018-06-26 12:30:00,28.74,28.75,28.69,28.71,326253.0,25.7074,25.7163,25.6627,25.6806,326253.0
2018-06-26 12:40:00,28.71,28.76,28.71,28.73,284247.0,25.6806,25.7253,25.6806,25.6984,284247.0
2018-06-26 12:50:00,28.73,28.79,28.72,28.78,411114.0,25.6984,25.7521,25.6895,25.7432,411114.0
2018-06-26 13:00:00,28.79,28.8,28.77,28.78,298452.0,25.7521,25.7611,25.7342,25.7432,298452.0
2018-06-26 13:10:00,28.78,28.85,28.77,28.85,437775.0,25.7432,25.8058,25.7342,25.8058,437775.0
2018-06-26 13:20:00,28.85,28.89,28.85,28.87,638349.0,25.8058,25.8416,25.8058,25.8237,638349.0
2018-06-26 13:30:00,28.86,28.87,28.8,28.81,342198.0,25.8147,25.8237,25.7611,25.77,342198.0
2018-06-26 13:40:00,28.81,28.83,28.8,28.82,215139.0,25.77,25.7879,25.7611,25.7789,215139.0
2018-06-26 13:50:00,28.82,28.82,28.8,28.81,337434.0,25.7789,25.7789,25.7611,25.77,337434.0
2018-06-26 14:00:00,28.81,28.83,28.8,28.81,372174.0,25.77,25.7879,25.7611,25.77,372174.0
2018-06-26 14:10:00,28.81,28.81,28.77,28.8,538095.0,25.77,25.77,25.7342,25.7611,538095.0
2018-06-26 14:20:00,28.8,28.81,28.78,28.79,340710.0,25.7611,25.77,25.7432,25.7521,340710.0
2018-06-26 14:30:00,28.79,28.81,28.79,28.81,244125.0,25.7521,25.77,25.7521,25.77,244125.0
2018-06-26 14:40:00,28.81,28.82,28.8,28.81,337878.0,25.77,25.7789,25.7611,25.77,337878.0
2018-06-26 14:50:00,28.81,28.82,28.8,28.8,397188.0,25.77,25.7789,25.7611,25.7611,397188.0
2018-06-26 15:00:00,28.8,28.81,28.8,28.8,392907.0,25.7611,25.77,25.7611,25.7611,392907.0
2018-06-26 15:10:00,28.8,28.81,28.75,28.76,406371.0,25.7611,25.77,25.7163,25.7253,406371.0
2018-06-26 15:20:00,28.76,28.78,28.76,28.77,402039.0,25.7253,25.7432,25.7253,25.7342,402039.0
2018-06-26 15:30:00,28.76,28.77,28.71,28.73,502254.0,25.7253,25.7342,25.6806,25.6984,502254.0
2018-06-26 15:40:00,28.73,28.73,28.64,28.65,813963.0,25.6984,25.6984,25.6179,25.6269,813963.0
2018-06-26 15:50:00,28.65,28.67,28.6,28.65,2205777.0,25.6269,25.6448,25.5822,25.6269,2205777.0
2018-06-27 09:30:00,28.63,28.66,28.52,28.63,931002.0,25.609,25.6358,25.5106,25.609,931002.0
2018-06-27 09:40:00,28.64,28.69,28.61,28.67,578580.0,25.6179,25.6627,25.5911,25.6448,578580.0
2018-06-27 09:50:00,28.67,28.78,28.66,28.77,411819.0,25.6448,25.7432,25.6358,25.7342,411819.0
2018-06-27 10:00:00,28.77,28.94,28.75,28.93,632958.0,25.7342,25.8863,25.7163,25.8773,632958.0
2018-06-27 10:10:00,28.93,29.13,28.93,29.12,1894539.0,25.8773,26.0562,25.8773,26.0473,1894539.0
2018-06-27 10:20:00,29.12,29.13,29.01,29.04,724359.0,26.0473,26.0562,25.9489,25.9757,724359.0
2018-06-27 10:30:00,29.04,29.06,28.95,29.06,706437.0,25.9757,25.9936,25.8952,25.9936,706437.0
2018-06-27 10:40:00,29.06,29.1,29.05,29.05,540108.0,25.9936,26.0294,25.9847,25.9847,540108.0
2018-06-27 10:50:00,29.05,29.06,28.99,29.06,627018.0,25.9847,25.9936,25.931,25.9936,627018.0
2018-06-27 11:00:00,29.06,29.08,29.03,29.04,442449.0,25.9936,26.0115,25.9668,25.9757,442449.0
2018-06-27 11:10:00,29.04,29.07,29.02,29.04,413673.0,25.9757,26.0026,25.9578,25.9757,413673.0
2018-06-27 11:20:00,29.04,29.05,28.99,29.0,413145.0,25.9757,25.9847,25.931,25.94,413145.0
2018-06-27 11:30:00,29.01,29.06,28.97,29.06,536016.0,25.9489,25.9936,25.9131,25.9936,536016.0
2018-06-27 11:40:00,29.06,29.13,29.04,29.13,700533.0,25.9936,26.0562,25.9757,26.0562,700533.0
2018-06-27 11:50:00,29.13,29.15,29.11,29.12,559944.0,26.0562,26.0741,26.0383,26.0473,559944.0
2018-06-27 12:00:00,29.12,29.12,29.07,29.08,472527.0,26.0473,26.0473,26.0026,26.0115,472527.0
2018-06-27 12:10:00,29.08,29.16,29.06,29.14,520008.0,26.0115,26.0831,25.9936,26.0652,520008.0
2018-06-27 12:20:00,29.14,29.15,29.08,29.08,333762.0,26.0652,26.0741,26.0115,26.0115,333762.0
2018-06-27 12:30:00,29.08,29.1,29.05,29.07,386730.0,26.0115,26.0294,25.9847,26.0026,386730.0
2018-06-27 12:40:00,29.07,29.07,29.0,29.04,383745.0,26.0026,26.0026,25.94,25.9757,383745.0
2018-06-27 12:50:00,29.04,29.05,28.99,28.99,353118.0,25.9757,25.9847,25.931,25.931,353118.0
2018-06-27 13:00:00,28.99,29.0,28.96,28.97,439497.0,25.931,25.94,25.9042,25.9131,439497.0
2018-06-27 13:10:00,28.98,29.0,28.9,28.92,536133.0,25.9221,25.94,25.8505,25.8684,536133.0
2018-06-27 13:20:00,28.92,28.95,28.9,28.91,666261.0,25.8684,25.8952,25.8505,25.8595,666261.0
2018-06-27 13:30:00,28.91,28.94,28.89,28.94,547032.0,25.8595,25.8863,25.8416,25.8863,547032.0
2018-06-27 13:40:00,28.94,28.98,28.92,28.92,297864.0,25.8863,25.9221,25.8684,25.8684,297864.0
2018-06-27 13:50:00,28.92,28.95,28.89,28.94,345969.0,25.8684,25.8952,25.8416,25.8863,345969.0
2018-06-27 14:00:00,28.94,28.96,28.9,28.91,513129.0,25.8863,25.9042,25.8505,25.8595,513129.0
2018-06-27 14:10:00,28.91,28.96,28.91,28.94,466314.0,25.8595,25.9042,25.8595,25.8863,466314.0
2018-06-27 14:20:00,28.94,28.96,28.91,28.92,348180.0,25.8863,25.9042,25.8595,25.8684,348180.0
2018-06-27 14:30:00,28.92,28.94,28.91,28.94,412113.0,25.8684,25.8863,25.8595,25.8863,412113.0
2018-06-27 14:40:00,28.94,28.97,28.93,28.93,327729.0,25.8863,25.9131,25.8773,25.8773,327729.0
2018-06-27 14:50:00,28.94,28.94,28.88,28.9,544917.0,25.8863,25.8863,25.8326,25.8505,544917.0
2018-06-27 15:00:00,28.9,28.92,28.88,28.89,470922.0,25.8505,25.8684,25.8326,25.8416,470922.0
2018-06-27 15:10:00,28.89,28.91,28.85,28.88,859785.0,25.8416,25.8595,25.8058,25.8326,859785.0
2018-06-27 15:20:00,28.88,29.01,28.88,29.01,930162.0,25.8326,25.9489,25.8326,25.9489,930162.0
2018-06-27 15:30:00,29.02,29.07,29.0,29.02,1135686.0,25.9578,26.0026,25.94,25.9578,1135686.0
2018-06-27 15:40:00,29.02,29.05,28.95,28.95,1150002.0,25.9578,25.9847,25.8952,25.8952,1150002.0
2018-06-27 15:50:00,28.95,29.01,28.91,28.96,2531697.0,25.8952,25.9489,25.8595,25.9042,2531697.0
2018-06-28 09:30:00,28.95,29.1,28.82,28.86,1168290.0,25.8952,26.0294,25.7789,25.8147,1168290.0
2018-06-28 09:40:00,28.86,28.92,28.77,28.84,819420.0,25.8147,25.8684,25.7342,25.7968,819420.0
2018-06-28 09:50:00,28.83,28.93,28.76,28.92,1022838.0,25.7879,25.8773,25.7253,25.8684,1022838.0
2018-06-28 10:00:00,28.92,29.02,28.91,28.98,514713.0,25.8684,25.9578,25.8595,25.9221,514713.0
2018-06-28 10:10:00,28.97,28.99,28.89,28.89,499038.0,25.9131,25.931,25.8416,25.8416,499038.0
2018-06-28 10:20:00,28.89,28.92,28.82,28.9,914652.0,25.8416,25.8684,25.7789,25.8505,914652.0
2018-06-28 10:30:00,28.9,28.91,28.83,28.9,463677.0,25.8505,25.8595,25.7879,25.8505,463677.0
2018-06-28 10:40:00,28.9,28.91,28.86,28.86,532080.0,25.8505,25.8595,25.8147,25.8147,532080.0
2018-06-28 10:50:00,28.87,28.89,28.8,28.85,514086.0,25.8237,25.8416,25.7611,25.8058,514086.0
2018-06-28 11:00:00,28.85,28.86,28.74,28.79,560292.0,25.8058,25.8147,25.7074,25.7521,560292.0
2018-06-28 11:10:00,28.79,28.79,28.72,28.73,620649.0,25.7521,25.7521,25.6895,25.6984,620649.0
2018-06-28 11:20:00,28.73,28.9,28.73,28.9,566553.0,25.6984,25.8505,25.6984,25.8505,566553.0
2018-06-28 11:30:00,28.9,28.9,28.82,28.84,457308.0,25.8505,25.8505,25.7789,25.7968,457308.0
2018-06-28 11:40:00,28.85,28.85,28.78,28.78,403701.0,25.8058,25.8058,25.7432,25.7432,403701.0
2018-06-28 11:50:00,28.78,28.79,28.75,28.76,402702.0,25.7432,25.7521,25.7163,25.7253,402702.0
2018-06-28 12:00:00,28.77,28.8,28.77,28.79,305259.0,25.7342,25.7611,25.7342,25.7521,305259.0
2018-06-28 12:10:00,28.8,28.82,28.72,28.74,338793.0,25.7611,25.7789,25.6895,25.7074,338793.0
2018-06-28 12:20:00,28.74,28.74,28.67,28.69,446166.0,25.7074,25.7074,25.6448,25.6627,446166.0
2018-06-28 12:30:00,28.69,28.69,28.66,28.67,419091.0,25.6627,25.6627,25.6358,25.6448,419091.0
2018-06-28 12:40:00,28.67,28.67,28.63,28.67,254727.0,25.6448,25.6448,25.609,25.6448,254727.0
2018-06-28 12:50:00,28.67,28.69,28.66,28.68,311310.0,25.6448,25.6627,25.6358,25.6537,311310.0
2018-06-28 13:00:00,28.68,28.71,28.66,28.67,411255.0,25.6537,25.6806,25.6358,25.6448,411255.0
2018-06-28 13:10:00,28.67,28.69,28.66,28.67,326637.0,25.6448,25.6627,25.6358,25.6448,326637.0
2018-06-28 13:20:00,28.66,28.67,28.64,28.66,242700.0,25.6358,25.6448,25.6179,25.6358,242700.0
2018-06-28 13:30:00,28.66,28.67,28.63,28.65,266334.0,25.6358,25.6448,25.609,25.6269,266334.0
2018-06-28 13:40:00,28.65,28.68,28.64,28.65,165756.0,25.6269,25.6537,25.6179,25.6269,165756.0
2018-06-28 13:50:00,28.65,28.68,28.64,28.65,273765.0,25.6269,25.6537,25.6179,25.6269,273765.0
2018-06-28 14:00:00,28.65,28.67,28.64,28.66,287832.0,25.6269,25.6448,25.6179,25.6358,287832.0
2018-06-28 14:10:00,28.66,28.67,28.63,28.64,288654.0,25.6358,25.6448,25.609,25.6179,288654.0
2018-06-28 14:20:00,28.64,28.67,28.64,28.67,397053.0,25.6179,25.6448,25.6179,25.6448,397053.0
2018-06-28 14:30:00,28.67,28.67,28.65,28.66,278217.0,25.6448,25.6448,25.6269,25.6358,278217.0
2018-06-28 14:40:00,28.66,28.71,28.66,28.69,364188.0,25.6358,25.6806,25.6358,25.6627,364188.0
2018-06-28 14:50:00,28.69,28.74,28.69,28.73,400158.0,25.6627,25.7074,25.6627,25.6984,400158.0
2018-06-28 15:00:00,28.73,28.73,28.67,28.69,340284.0,25.6984,25.6984,25.6448,25.6627,340284.0
2018-06-28 15:10:00,28.69,28.72,28.68,28.69,306780.0,25.6627,25.6895,25.6537,25.6627,306780.0
2018-06-28 15:20:00,28.69,28.7,28.67,28.67,341517.0,25.6627,25.6716,25.6448,25.6448,341517.0
2018-06-28 15:30:00,28.67,28.68,28.65,28.65,458766.0,25.6448,25.6537,25.6269,25.6269,458766.0
2018-06-28 15:40:00,28.66,28.66,28.61,28.62,741087.0,25.6358,25.6358,25.5911,25.6001,741087.0
2018-06-28 15:50:00,28.62,28.63,28.56,28.62,2046717.0,25.6001,25.609,25.5464,25.6001,2046717.0
2018-06-29 09:30:00,28.63,28.72,28.56,28.71,673974.0,25.609,25.6895,25.5464,25.6806,673974.0
2018-06-29 09:40:00,28.71,28.72,28.61,28.64,376713.0,25.6806,25.6895,25.5911,25.6179,376713.0
2018-06-29 09:50:00,28.65,28.66,28.6,28.61,645108.0,25.6269,25.6358,25.5822,25.5911,645108.0
2018-06-29 10:00:00,28.61,28.62,28.51,28.58,685938.0,25.5911,25.6001,25.5017,25.5643,685938.0
2018-06-29 10:10:00,28.58,28.66,28.58,28.66,486804.0,25.5643,25.6358,25.5643,25.6358,486804.0
2018-06-29 10:20:00,28.67,28.68,28.65,28.66,358257.0,25.6448,25.6537,25.6269,25.6358,358257.0
2018-06-29 10:30:00,28.65,28.68,28.63,28.64,374721.0,25.6269,25.6537,25.609,25.6179,374721.0
2018-06-29 10:40:00,28.64,28.68,28.63,28.67,384204.0,25.6179,25.6537,25.609,25.6448,384204.0
2018-06-29 10:50:00,28.67,28.68,28.65,28.68,539589.0,25.6448,25.6537,25.6269,25.6537,539589.0
2018-06-29 11:00:00,28.68,28.73,28.68,28.73,362697.0,25.6537,25.6984,25.6537,25.6984,362697.0
2018-06-29 11:10:00,28.73,28.73,28.66,28.67,310305.0,25.6984,25.6984,25.6358,25.6448,310305.0
2018-06-29 11:20:00,28.67,28.72,28.67,28.72,352140.0,25.6448,25.6895,25.6448,25.6895,352140.0
2018-06-29 11:30:00,28.72,28.72,28.68,28.7,240486.0,25.6895,25.6895,25.6537,25.6716,240486.0
2018-06-29 11:40:00,28.7,28.71,28.67,28.69,207957.0,25.6716,25.6806,25.6448,25.6627,207957.0
2018-06-29 11:50:00,28.69,28.69,28.64,28.65,1262187.0,25.6627,25.6627,25.6179,25.6269,1262187.0
2018-06-29 12:00:00,28.65,28.67,28.63,28.64,413775.0,25.6269,25.6448,25.609,25.6179,413775.0
2018-06-29 12:10:00,28.64,28.71,28.64,28.71,268359.0,25.6179,25.6806,25.6179,25.6806,268359.0
2018-06-29 12:20:00,28.71,28.71,28.68,28.69,219480.0,25.6806,25.6806,25.6537,25.6627,219480.0
2018-06-29 12:30:00,28.69,28.71,28.67,28.7,126564.0,25.6627,25.6806,25.6448,25.6716,126564.0
2018-06-29 12:40:00,28.7,28.7,28.68,28.68,116115.0,25.6716,25.6716,25.6537,25.6537,116115.0
2018-06-29 12:50:00,28.67,28.69,28.66,28.68,132456.0,25.6448,25.6627,25.6358,25.6537,132456.0
2018-06-29 13:00:00,28.68,28.69,28.67,28.68,214977.0,25.6537,25.6627,25.6448,25.6537,214977.0
2018-06-29 13:10:00,28.67,28.69,28.67,28.68,132636.0,25.6448,25.6627,25.6448,25.6537,132636.0
2018-06-29 13:20:00,28.68,28.68,28.64,28.65,139521.0,25.6537,25.6537,25.6179,25.6269,139521.0
2018-06-29 13:30:00,28.64,28.66,28.63,28.65,156282.0,25.6179,25.6358,25.609,25.6269,156282.0
2018-06-29 13:40:00,28.65,28.65,28.62,28.63,205464.0,25.6269,25.6269,25.6001,25.609,205464.0
2018-06-29 13:50:00,28.62,28.62,28.61,28.61,145524.0,25.6001,25.6001,25.5911,25.5911,145524.0
2018-06-29 14:00:00,28.61,28.62,28.58,28.6,256122.0,25.5911,25.6001,25.5643,25.5822,256122.0
2018-06-29 14:10:00,28.6,28.65,28.6,28.61,182742.0,25.5822,25.6269,25.5822,25.5911,182742.0
2018-06-29 14:20:00,28.61,28.62,28.6,28.62,228297.0,25.5911,25.6001,25.5822,25.6001,228297.0
2018-06-29 14:30:00,28.62,28.63,28.59,28.6,208314.0,25.6001,25.609,25.5732,25.5822,208314.0
2018-06-29 14:40:00,28.6,28.61,28.58,28.6,192828.0,25.5822,25.5911,25.5643,25.5822,192828.0
2018-06-29 14:50:00,28.6,28.63,28.59,28.63,240282.0,25.5822,25.609,25.5732,25.609,240282.0
2018-06-29 15:00:00,28.63,28.65,28.62,28.64,444081.0,25.609,25.6269,25.6001,25.6179,444081.0
2018-06-29 15:10:00,28.64,28.64,28.59,28.6,309372.0,25.6179,25.6179,25.5732,25.5822,309372.0
2018-06-29 15:20:00,28.6,28.66,28.59,28.64,647949.0,25.5822,25.6358,25.5732,25.6179,647949.0
2018-06-29 15:30:00,28.64,28.66,28.61,28.61,1314411.0,25.6179,25.6358,25.5911,25.5911,1314411.0
2018-06-29 15:40:00,28.61,28.65,28.61,28.62,1079952.0,25.5911,25.6269,25.5911,25.6001,1079952.0
2018-06-29 15:50:00,28.62,28.63,28.53,28.55,3179718.0,25.6001,25.609,25.5195,25.5374,3179718.0
2018-07-02 09:30:00,28.55,28.65,28.11,28.15,1632486.0,25.5374,25.6269,25.1439,25.1796,1632486.0
2018-07-02 09:40:00,28.15,28.23,28.06,28.17,876819.0,25.1796,25.2512,25.0991,25.1975,876819.0
2018-07-02 09:50:00,28.17,28.2,28.05,28.15,567903.0,25.1975,25.2244,25.0902,25.1796,567903.0
2018-07-02 10:00:00,28.14,28.2,28.07,28.11,588324.0,25.1707,25.2244,25.1081,25.1439,588324.0
2018-07-02 10:10:00,28.11,28.12,27.91,27.94,889275.0,25.1439,25.1528,24.965,24.9918,889275.0
2018-07-02 10:20:00,27.94,27.95,27.84,27.91,1221837.0,24.9918,25.0007,24.9024,24.965,1221837.0
2018-07-02 10:30:00,27.9,27.97,27.89,27.92,1309443.0,24.956,25.0186,24.9471,24.9739,1309443.0
2018-07-02 10:40:00,27.92,27.95,27.81,27.93,766314.0,24.9739,25.0007,24.8755,24.9829,766314.0
2018-07-02 10:50:00,27.93,27.94,27.84,27.89,489369.0,24.9829,24.9918,24.9024,24.9471,489369.0
2018-07-02 11:00:00,27.9,28.02,27.89,28.02,584334.0,24.956,25.0634,24.9471,25.0634,584334.0
2018-07-02 11:10:00,28.02,28.03,27.97,27.97,400677.0,25.0634,25.0723,25.0186,25.0186,400677.0
2018-07-02 11:20:00,27.97,28.02,27.97,27.99,294009.0,25.0186,25.0634,25.0186,25.0365,294009.0
2018-07-02 11:30:00,27.99,28.0,27.94,27.94,283143.0,25.0365,25.0455,24.9918,24.9918,283143.0
2018-07-02 11:40:00,27.94,27.98,27.94,27.97,254997.0,24.9918,25.0276,24.9918,25.0186,254997.0
2018-07-02 11:50:00,27.97,27.97,27.94,27.94,192684.0,25.0186,25.0186,24.9918,24.9918,192684.0
2018-07-02 12:00:00,27.94,27.95,27.9,27.9,274500.0,24.9918,25.0007,24.956,24.956,274500.0
2018-07-02 12:10:00,27.9,27.91,27.87,27.88,243060.0,24.956,24.965,24.9292,24.9381,243060.0
2018-07-02 12:20:00,27.88,27.92,27.88,27.89,239502.0,24.9381,24.9739,24.9381,24.9471,239502.0
2018-07-02 12:30:00,27.89,27.93,27.88,27.88,289251.0,24.9471,24.9829,24.9381,24.9381,289251.0
2018-07-02 12:40:00,27.88,27.92,27.88,27.9,212979.0,24.9381,24.9739,24.9381,24.956,212979.0
2018-07-02 12:50:00,27.9,27.91,27.85,27.85,272166.0,24.956,24.965,24.9113,24.9113,272166.0
2018-07-02 13:00:00,27.85,27.86,27.84,27.85,208698.0,24.9113,24.9202,24.9024,24.9113,208698.0
2018-07-02 13:10:00,27.85,27.85,27.8,27.82,319677.0,24.9113,24.9113,24.8666,24.8845,319677.0
2018-07-02 13:20:00,27.82,27.85,27.8,27.84,187038.0,24.8845,24.9113,24.8666,24.9024,187038.0
2018-07-02 13:30:00,27.83,27.88,27.82,27.88,216042.0,24.8934,24.9381,24.8845,24.9381,216042.0
2018-07-02 13:40:00,27.88,27.91,27.87,27.91,220407.0,24.9381,24.965,24.9292,24.965,220407.0
2018-07-02 13:50:00,27.9,27.91,27.89,27.9,191829.0,24.956,24.965,24.9471,24.956,191829.0
2018-07-02 14:00:00,27.9,27.94,27.89,27.93,262878.0,24.956,24.9918,24.9471,24.9829,262878.0
2018-07-02 14:10:00,27.93,27.95,27.9,27.94,285279.0,24.9829,25.0007,24.956,24.9918,285279.0
2018-07-02 14:20:00,27.94,27.96,27.92,27.96,228555.0,24.9918,25.0097,24.9739,25.0097,228555.0
2018-07-02 14:30:00,27.96,27.98,27.92,27.92,280482.0,25.0097,25.0276,24.9739,24.9739,280482.0
2018-07-02 14:40:00,27.92,27.93,27.91,27.92,195759.0,24.9739,24.9829,24.965,24.9739,195759.0
2018-07-02 14:50:00,27.92,27.93,27.86,27.87,305328.0,24.9739,24.9829,24.9202,24.9292,305328.0
2018-07-02 15:00:00,27.87,27.9,27.87,27.9,293700.0,24.9292,24.956,24.9292,24.956,293700.0
2018-07-02 15:10:00,27.9,27.92,27.89,27.9,366627.0,24.956,24.9739,24.9471,24.956,366627.0
2018-07-02 15:20:00,27.91,27.94,27.9,27.94,392748.0,24.965,24.9918,24.956,24.9918,392748.0
2018-07-02 15:30:00,27.94,27.94,27.91,27.94,437703.0,24.9918,24.9918,24.965,24.9918,437703.0
2018-07-02 15:40:00,27.94,27.97,27.92,27.96,794484.0,24.9918,25.0186,24.9739,25.0097,794484.0
2018-07-02 15:50:00,27.96,28.02,27.96,27.99,1556514.0,25.0097,25.0634,25.0097,25.0365,1556514.0
2018-07-03 09:30:00,28.03,28.35,28.03,28.27,1281297.0,25.0723,25.3585,25.0723,25.287,1281297.0
2018-07-03 09:40:00,28.27,28.32,28.2,28.23,720210.0,25.287,25.3317,25.2244,25.2512,720210.0
2018-07-03 09:50:00,28.24,28.3,28.21,28.23,599094.0,25.2601,25.3138,25.2333,25.2512,599094.0
2018-07-03 10:00:00,28.23,28.25,28.14,28.16,549246.0,25.2512,25.2691,25.1707,25.1886,549246.0
2018-07-03 10:10:00,28.16,28.22,28.14,28.22,337131.0,25.1886,25.2423,25.1707,25.2423,337131.0
2018-07-03 10:20:00,28.22,28.23,28.17,28.21,314211.0,25.2423,25.2512,25.1975,25.2333,314211.0
2018-07-03 10:30:00,28.21,28.21,28.1,28.1,488445.0,25.2333,25.2333,25.1349,25.1349,488445.0
2018-07-03 10:40:00,28.1,28.15,28.09,28.1,398004.0,25.1349,25.1796,25.126,25.1349,398004.0
2018-07-03 10:50:00,28.1,28.12,28.08,28.12,347757.0,25.1349,25.1528,25.117,25.1528,347757.0
2018-07-03 11:00:00,28.12,28.22,28.11,28.22,341511.0,25.1528,25.2423,25.1439,25.2423,341511.0
2018-07-03 11:10:00,28.22,28.23,28.17,28.18,287352.0,25.2423,25.2512,25.1975,25.2065,287352.0
2018-07-03 11:20:00,28.18,28.21,28.16,28.21,308124.0,25.2065,25.2333,25.1886,25.2333,308124.0
2018-07-03 11:30:00,28.21,28.23,28.2,28.22,222876.0,25.2333,25.2512,25.2244,25.2423,222876.0
2018-07-03 11:40:00,28.22,28.27,28.22,28.25,337194.0,25.2423,25.287,25.2423,25.2691,337194.0
2018-07-03 11:50:00,28.25,28.27,28.23,28.26,277971.0,25.2691,25.287,25.2512,25.278,277971.0
2018-07-03 12:00:00,28.27,28.3,28.24,28.27,512505.0,25.287,25.3138,25.2601,25.287,512505.0
2018-07-03 12:10:00,28.27,28.28,28.23,28.23,279579.0,25.287,25.2959,25.2512,25.2512,279579.0
2018-07-03 12:20:00,28.23,28.29,28.23,28.28,294333.0,25.2512,25.3049,25.2512,25.2959,294333.0
2018-07-03 12:30:00,28.28,28.3,28.24,28.24,413664.0,25.2959,25.3138,25.2601,25.2601,413664.0
2018-07-03 12:40:00,28.24,28.27,28.16,28.17,479070.0,25.2601,25.287,25.1886,25.1975,479070.0
2018-07-03 12:50:00,28.17,28.19,28.12,28.17,1120131.0,25.1975,25.2154,25.1528,25.1975,1120131.0
2018-07-05 09:30:00,28.31,28.53,28.29,28.44,1053381.0,25.3228,25.5195,25.3049,25.439,1053381.0
2018-07-05 09:40:00,28.44,28.44,28.29,28.3,411420.0,25.439,25.439,25.3049,25.3138,411420.0
2018-07-05 09:50:00,28.3,28.31,28.22,28.31,513594.0,25.3138,25.3228,25.2423,25.3228,513594.0
2018-07-05 10:00:00,28.31,28.37,28.29,28.3,485784.0,25.3228,25.3764,25.3049,25.3138,485784.0
2018-07-05 10:10:00,28.3,28.3,28.19,28.22,373689.0,25.3138,25.3138,25.2154,25.2423,373689.0
2018-07-05 10:20:00,28.22,28.24,28.18,28.24,258984.0,25.2423,25.2601,25.2065,25.2601,258984.0
2018-07-05 10:30:00,28.24,28.24,28.2,28.21,222186.0,25.2601,25.2601,25.2244,25.2333,222186.0
2018-07-05 10:40:00,28.21,28.24,28.19,28.21,263637.0,25.2333,25.2601,25.2154,25.2333,263637.0
2018-07-05 10:50:00,28.21,28.22,28.15,28.17,282159.0,25.2333,25.2423,25.1796,25.1975,282159.0
2018-07-05 11:00:00,28.17,28.18,28.15,28.18,196344.0,25.1975,25.2065,25.1796,25.2065,196344.0
2018-07-05 11:10:00,28.18,28.2,28.17,28.17,241839.0,25.2065,25.2244,25.1975,25.1975,241839.0
2018-07-05 11:20:00,28.17,28.24,28.17,28.2,221268.0,25.1975,25.2601,25.1975,25.2244,221268.0
2018-07-05 11:30:00,28.19,28.22,28.19,28.21,204705.0,25.2154,25.2423,25.2154,25.2333,204705.0
2018-07-05 11:40:00,28.21,28.23,28.18,28.22,190218.0,25.2333,25.2512,25.2065,25.2423,190218.0
2018-07-05 11:50:00,28.22,28.24,28.2,28.24,183216.0,25.2423,25.2601,25.2244,25.2601,183216.0
2018-07-05 12:00:00,28.24,28.3,28.22,28.27,686460.0,25.2601,25.3138,25.2423,25.287,686460.0
2018-07-05 12:10:00,28.27,28.3,28.25,28.29,174816.0,25.287,25.3138,25.2691,25.3049,174816.0
2018-07-05 12:20:00,28.29,28.3,28.27,28.29,187836.0,25.3049,25.3138,25.287,25.3049,187836.0
2018-07-05 12:30:00,28.3,28.3,28.26,28.26,164706.0,25.3138,25.3138,25.278,25.278,164706.0
2018-07-05 12:40:00,28.26,28.28,28.25,28.26,182367.0,25.278,25.2959,25.2691,25.278,182367.0
2018-07-05 12:50:00,28.26,28.27,28.25,28.26,188745.0,25.278,25.287,25.2691,25.278,188745.0
2018-07-05 13:00:00,28.26,28.31,28.26,28.26,215847.0,25.278,25.3228,25.278,25.278,215847.0
2018-07-05 13:10:00,28.26,28.26,28.22,28.23,162090.0,25.278,25.278,25.2423,25.2512,162090.0
2018-07-05 13:20:00,28.23,28.23,28.2,28.21,150582.0,25.2512,25.2512,25.2244,25.2333,150582.0
2018-07-05 13:30:00,28.21,28.21,28.18,28.19,165678.0,25.2333,25.2333,25.2065,25.2154,165678.0
2018-07-05 13:40:00,28.19,28.2,28.18,28.19,145434.0,25.2154,25.2244,25.2065,25.2154,145434.0
2018-07-05 13:50:00,28.19,28.19,28.18,28.18,147720.0,25.2154,25.2154,25.2065,25.2065,147720.0
2018-07-05 14:00:00,28.19,28.22,28.12,28.13,350160.0,25.2154,25.2423,25.1528,25.1618,350160.0
2018-07-05 14:10:00,28.13,28.13,28.09,28.12,206634.0,25.1618,25.1618,25.126,25.1528,206634.0
2018-07-05 14:20:00,28.12,28.16,28.11,28.14,350247.0,25.1528,25.1886,25.1439,25.1707,350247.0
2018-07-05 14:30:00,28.13,28.15,28.11,28.11,312810.0,25.1618,25.1796,25.1439,25.1439,312810.0
2018-07-05 14:40:00,28.11,28.15,28.1,28.14,212055.0,25.1439,25.1796,25.1349,25.1707,212055.0
2018-07-05 14:50:00,28.14,28.15,28.12,28.13,213864.0,25.1707,25.1796,25.1528,25.1618,213864.0
2018-07-05 15:00:00,28.13,28.18,28.13,28.14,251184.0,25.1618,25.2065,25.1618,25.1707,251184.0
2018-07-05 15:10:00,28.14,28.17,28.13,28.17,246783.0,25.1707,25.1975,25.1618,25.1975,246783.0
2018-07-05 15:20:00,28.16,28.17,28.13,28.14,272973.0,25.1886,25.1975,25.1618,25.1707,272973.0
2018-07-05 15:30:00,28.14,28.16,28.13,28.13,439014.0,25.1707,25.1886,25.1618,25.1618,439014.0
2018-07-05 15:40:00,28.13,28.14,28.1,28.12,613581.0,25.1618,25.1707,25.1349,25.1528,613581.0
2018-07-05 15:50:00,28.11,28.19,28.11,28.19,1009749.0,25.1439,25.2154,25.1439,25.2154,1009749.0
2018-07-06 09:30:00,28.07,28.14,28.01,28.01,598182.0,25.1081,25.1707,25.0544,25.0544,598182.0
2018-07-06 09:40:00,28.02,28.02,27.94,27.94,723039.0,25.0634,25.0634,24.9918,24.9918,723039.0
2018-07-06 09:50:00,27.94,27.98,27.94,27.97,505518.0,24.9918,25.0276,24.9918,25.0186,505518.0
2018-07-06 10:00:00,27.97,28.0,27.96,27.99,585948.0,25.0186,25.0455,25.0097,25.0365,585948.0
2018-07-06 10:10:00,28.0,28.01,27.98,27.99,349611.0,25.0455,25.0544,25.0276,25.0365,349611.0
2018-07-06 10:20:00,27.99,28.02,27.97,28.02,580482.0,25.0365,25.0634,25.0186,25.0634,580482.0
2018-07-06 10:30:00,28.02,28.04,27.99,28.03,322812.0,25.0634,25.0813,25.0365,25.0723,322812.0
2018-07-06 10:40:00,28.03,28.09,28.02,28.07,401694.0,25.0723,25.126,25.0634,25.1081,401694.0
2018-07-06 10:50:00,28.07,28.14,28.07,28.12,266973.0,25.1081,25.1707,25.1081,25.1528,266973.0
2018-07-06 11:00:00,28.12,28.16,28.1,28.16,263670.0,25.1528,25.1886,25.1349,25.1886,263670.0
2018-07-06 11:10:00,28.16,28.2,28.14,28.19,225540.0,25.1886,25.2244,25.1707,25.2154,225540.0
2018-07-06 11:20:00,28.2,28.2,28.17,28.17,269073.0,25.2244,25.2244,25.1975,25.1975,269073.0
2018-07-06 11:30:00,28.17,28.22,28.17,28.21,385863.0,25.1975,25.2423,25.1975,25.2333,385863.0
2018-07-06 11:40:00,28.21,28.26,28.2,28.24,305622.0,25.2333,25.278,25.2244,25.2601,305622.0
2018-07-06 11:50:00,28.24,28.24,28.17,28.18,366435.0,25.2601,25.2601,25.1975,25.2065,366435.0
2018-07-06 12:00:00,28.18,28.25,28.17,28.23,252579.0,25.2065,25.2691,25.1975,25.2512,252579.0
2018-07-06 12:10:00,28.23,28.25,28.21,28.23,152913.0,25.2512,25.2691,25.2333,25.2512,152913.0
2018-07-06 12:20:00,28.24,28.25,28.21,28.22,235995.0,25.2601,25.2691,25.2333,25.2423,235995.0
2018-07-06 12:30:00,28.22,28.22,28.18,28.19,187353.0,25.2423,25.2423,25.2065,25.2154,187353.0
2018-07-06 12:40:00,28.19,28.2,28.17,28.18,174594.0,25.2154,25.2244,25.1975,25.2065,174594.0
2018-07-06 12:50:00,28.18,28.22,28.18,28.22,120702.0,25.2065,25.2423,25.2065,25.2423,120702.0
2018-07-06 13:00:00,28.22,28.27,28.21,28.26,188010.0,25.2423,25.287,25.2333,25.278,188010.0
2018-07-06 13:10:00,28.26,28.28,28.26,28.27,175428.0,25.278,25.2959,25.278,25.287,175428.0
2018-07-06 13:20:00,28.27,28.29,28.25,28.25,113964.0,25.287,25.3049,25.2691,25.2691,113964.0
2018-07-06 13:30:00,28.25,28.28,28.25,28.27,142284.0,25.2691,25.2959,25.2691,25.287,142284.0
2018-07-06 13:40:00,28.27,28.28,28.22,28.22,126684.0,25.287,25.2959,25.2423,25.2423,126684.0
2018-07-06 13:50:00,28.22,28.25,28.22,28.25,144285.0,25.2423,25.2691,25.2423,25.2691,144285.0
2018-07-06 14:00:00,28.25,28.25,28.22,28.23,169449.0,25.2691,25.2691,25.2423,25.2512,169449.0
2018-07-06 14:10:00,28.23,28.23,28.21,28.23,221664.0,25.2512,25.2512,25.2333,25.2512,221664.0
2018-07-06 14:20:00,28.23,28.23,28.19,28.2,236514.0,25.2512,25.2512,25.2154,25.2244,236514.0
2018-07-06 14:30:00,28.2,28.2,28.16,28.17,213018.0,25.2244,25.2244,25.1886,25.1975,213018.0
2018-07-06 14:40:00,28.17,28.18,28.16,28.17,161556.0,25.1975,25.2065,25.1886,25.1975,161556.0
2018-07-06 14:50:00,28.17,28.21,28.16,28.19,187935.0,25.1975,25.2333,25.1886,25.2154,187935.0
2018-07-06 15:00:00,28.19,28.2,28.18,28.19,129555.0,25.2154,25.2244,25.2065,25.2154,129555.0
2018-07-06 15:10:00,28.19,28.2,28.18,28.2,275727.0,25.2154,25.2244,25.2065,25.2244,275727.0
2018-07-06 15:20:00,28.2,28.25,28.19,28.24,228108.0,25.2244,25.2691,25.2154,25.2601,228108.0
2018-07-06 15:30:00,28.24,28.24,28.19,28.2,354657.0,25.2601,25.2601,25.2154,25.2244,354657.0
2018-07-06 15:40:00,28.2,28.2,28.11,28.12,580740.0,25.2244,25.2244,25.1439,25.1528,580740.0
2018-07-06 15:50:00,28.12,28.2,28.11,28.17,1276542.0,25.1528,25.2244,25.1439,25.1975,1276542.0
2018-07-09 09:30:00,28.33,28.52,28.26,28.52,935190.0,25.3407,25.5106,25.278,25.5106,935190.0
2018-07-09 09:40:00,28.51,28.55,28.45,28.49,661776.0,25.5017,25.5374,25.448,25.4838,661776.0
2018-07-09 09:50:00,28.49,28.6,28.48,28.57,540960.0,25.4838,25.5822,25.4748,25.5553,540960.0
2018-07-09 10:00:00,28.57,28.64,28.57,28.6,609966.0,25.5553,25.6179,25.5553,25.5822,609966.0
2018-07-09 10:10:00,28.6,28.68,28.58,28.68,698061.0,25.5822,25.6537,25.5643,25.6537,698061.0
2018-07-09 10:20:00,28.68,28.68,28.55,28.64,473163.0,25.6537,25.6537,25.5374,25.6179,473163.0
2018-07-09 10:30:00,28.65,28.68,28.64,28.67,391056.0,25.6269,25.6537,25.6179,25.6448,391056.0
2018-07-09 10:40:00,28.68,28.72,28.66,28.72,471162.0,25.6537,25.6895,25.6358,25.6895,471162.0
2018-07-09 10:50:00,28.71,28.73,28.67,28.72,393015.0,25.6806,25.6984,25.6448,25.6895,393015.0
2018-07-09 11:00:00,28.71,28.75,28.69,28.71,350742.0,25.6806,25.7163,25.6627,25.6806,350742.0
2018-07-09 11:10:00,28.71,28.74,28.71,28.74,283548.0,25.6806,25.7074,25.6806,25.7074,283548.0
2018-07-09 11:20:00,28.74,28.76,28.69,28.7,368244.0,25.7074,25.7253,25.6627,25.6716,368244.0
2018-07-09 11:30:00,28.7,28.74,28.68,28.74,272886.0,25.6716,25.7074,25.6537,25.7074,272886.0
2018-07-09 11:40:00,28.74,28.76,28.74,28.76,331110.0,25.7074,25.7253,25.7074,25.7253,331110.0
2018-07-09 11:50:00,28.76,28.78,28.74,28.78,348942.0,25.7253,25.7432,25.7074,25.7432,348942.0
2018-07-09 12:00:00,28.78,28.81,28.76,28.8,299289.0,25.7432,25.77,25.7253,25.7611,299289.0
2018-07-09 12:10:00,28.8,28.82,28.8,28.81,343584.0,25.7611,25.7789,25.7611,25.77,343584.0
2018-07-09 12:20:00,28.81,28.82,28.78,28.79,377193.0,25.77,25.7789,25.7432,25.7521,377193.0
2018-07-09 12:30:00,28.79,28.81,28.77,28.8,360576.0,25.7521,25.77,25.7342,25.7611,360576.0
2018-07-09 12:40:00,28.81,28.81,28.77,28.77,181107.0,25.77,25.77,25.7342,25.7342,181107.0
2018-07-09 12:50:00,28.77,28.78,28.76,28.76,170646.0,25.7342,25.7432,25.7253,25.7253,170646.0
2018-07-09 13:00:00,28.77,28.77,28.69,28.7,383931.0,25.7342,25.7342,25.6627,25.6716,383931.0
2018-07-09 13:10:00,28.7,28.7,28.68,28.7,212040.0,25.6716,25.6716,25.6537,25.6716,212040.0
2018-07-09 13:20:00,28.7,28.72,28.69,28.7,179331.0,25.6716,25.6895,25.6627,25.6716,179331.0
2018-07-09 13:30:00,28.7,28.72,28.7,28.71,198324.0,25.6716,25.6895,25.6716,25.6806,198324.0
2018-07-09 13:40:00,28.71,28.73,28.71,28.72,156222.0,25.6806,25.6984,25.6806,25.6895,156222.0
2018-07-09 13:50:00,28.72,28.75,28.71,28.72,153804.0,25.6895,25.7163,25.6806,25.6895,153804.0
2018-07-09 14:00:00,28.72,28.73,28.68,28.69,169056.0,25.6895,25.6984,25.6537,25.6627,169056.0
2018-07-09 14:10:00,28.68,28.7,28.66,28.68,198513.0,25.6537,25.6716,25.6358,25.6537,198513.0
2018-07-09 14:20:00,28.67,28.69,28.65,28.65,203343.0,25.6448,25.6627,25.6269,25.6269,203343.0
2018-07-09 14:30:00,28.65,28.68,28.65,28.66,200214.0,25.6269,25.6537,25.6269,25.6358,200214.0
2018-07-09 14:40:00,28.66,28.67,28.65,28.65,193326.0,25.6358,25.6448,25.6269,25.6269,193326.0
2018-07-09 14:50:00,28.65,28.66,28.64,28.65,249150.0,25.6269,25.6358,25.6179,25.6269,249150.0
2018-07-09 15:00:00,28.65,28.69,28.64,28.68,258978.0,25.6269,25.6627,25.6179,25.6537,258978.0
2018-07-09 15:10:00,28.69,28.69,28.67,28.68,276303.0,25.6627,25.6627,25.6448,25.6537,276303.0
2018-07-09 15:20:00,28.68,28.69,28.66,28.67,699774.0,25.6537,25.6627,25.6358,25.6448,699774.0
2018-07-09 15:30:00,28.67,28.67,28.65,28.65,286470.0,25.6448,25.6448,25.6269,25.6269,286470.0
2018-07-09 15:40:00,28.65,28.68,28.65,28.66,571809.0,25.6269,25.6537,25.6269,25.6358,571809.0
2018-07-09 15:50:00,28.66,28.66,28.64,28.65,1151967.0,25.6358,25.6358,25.6179,25.6269,1151967.0
2018-07-10 09:30:00,28.64,28.87,28.63,28.68,1041411.0,25.6179,25.8237,25.609,25.6537,1041411.0
2018-07-10 09:40:00,28.68,28.75,28.64,28.64,397458.0,25.6537,25.7163,25.6179,25.6179,397458.0
2018-07-10 09:50:00,28.65,28.75,28.65,28.66,398706.0,25.6269,25.7163,25.6269,25.6358,398706.0
2018-07-10 10:00:00,28.66,28.77,28.66,28.77,302892.0,25.6358,25.7342,25.6358,25.7342,302892.0
2018-07-10 10:10:00,28.77,28.84,28.76,28.8,427125.0,25.7342,25.7968,25.7253,25.7611,427125.0
2018-07-10 10:20:00,28.8,28.83,28.78,28.8,279618.0,25.7611,25.7879,25.7432,25.7611,279618.0
2018-07-10 10:30:00,28.79,28.81,28.78,28.81,197037.0,25.7521,25.77,25.7432,25.77,197037.0
2018-07-10 10:40:00,28.81,28.83,28.79,28.79,228882.0,25.77,25.7879,25.7521,25.7521,228882.0
2018-07-10 10:50:00,28.79,28.81,28.78,28.79,206634.0,25.7521,25.77,25.7432,25.7521,206634.0
2018-07-10 11:00:00,28.8,28.84,28.78,28.83,279753.0,25.7611,25.7968,25.7432,25.7879,279753.0
2018-07-10 11:10:00,28.83,28.86,28.81,28.86,297696.0,25.7879,25.8147,25.77,25.8147,297696.0
2018-07-10 11:20:00,28.86,28.87,28.82,28.85,250653.0,25.8147,25.8237,25.7789,25.8058,250653.0
2018-07-10 11:30:00,28.85,28.9,28.84,28.89,322530.0,25.8058,25.8505,25.7968,25.8416,322530.0
2018-07-10 11:40:00,28.9,28.93,28.89,28.89,330030.0,25.8505,25.8773,25.8416,25.8416,330030.0
2018-07-10 11:50:00,28.89,28.91,28.87,28.91,222747.0,25.8416,25.8595,25.8237,25.8595,222747.0
2018-07-10 12:00:00,28.91,28.96,28.9,28.93,424833.0,25.8595,25.9042,25.8505,25.8773,424833.0
2018-07-10 12:10:00,28.93,28.97,28.92,28.93,266583.0,25.8773,25.9131,25.8684,25.8773,266583.0
2018-07-10 12:20:00,28.94,28.96,28.93,28.95,363777.0,25.8863,25.9042,25.8773,25.8952,363777.0
2018-07-10 12:30:00,28.95,28.97,28.95,28.96,295554.0,25.8952,25.9131,25.8952,25.9042,295554.0
2018-07-10 12:40:00,28.96,28.97,28.94,28.94,200253.0,25.9042,25.9131,25.8863,25.8863,200253.0
2018-07-10 12:50:00,28.94,28.95,28.92,28.95,210036.0,25.8863,25.8952,25.8684,25.8952,210036.0
2018-07-10 13:00:00,28.95,28.98,28.95,28.97,287568.0,25.8952,25.9221,25.8952,25.9131,287568.0
2018-07-10 13:10:00,28.97,28.98,28.94,28.98,370470.0,25.9131,25.9221,25.8863,25.9221,370470.0
2018-07-10 13:20:00,28.98,29.0,28.96,28.99,328962.0,25.9221,25.94,25.9042,25.931,328962.0
2018-07-10 13:30:00,28.99,28.99,28.96,28.97,210540.0,25.931,25.931,25.9042,25.9131,210540.0
2018-07-10 13:40:00,28.98,29.0,28.98,29.0,235386.0,25.9221,25.94,25.9221,25.94,235386.0
2018-07-10 13:50:00,29.0,29.01,28.97,29.0,498174.0,25.94,25.9489,25.9131,25.94,498174.0
2018-07-10 14:00:00,29.0,29.02,28.99,29.01,256083.0,25.94,25.9578,25.931,25.9489,256083.0
2018-07-10 14:10:00,29.01,29.03,29.01,29.02,226887.0,25.9489,25.9668,25.9489,25.9578,226887.0
2018-07-10 14:20:00,29.02,29.02,29.01,29.01,276009.0,25.9578,25.9578,25.9489,25.9489,276009.0
2018-07-10 14:30:00,29.02,29.06,29.01,29.06,279759.0,25.9578,25.9936,25.9489,25.9936,279759.0
2018-07-10 14:40:00,29.06,29.09,29.05,29.08,431250.0,25.9936,26.0205,25.9847,26.0115,431250.0
2018-07-10 14:50:00,29.09,29.11,29.07,29.11,508437.0,26.0205,26.0383,26.0026,26.0383,508437.0
2018-07-10 15:00:00,29.11,29.11,29.05,29.06,548130.0,26.0383,26.0383,25.9847,25.9936,548130.0
2018-07-10 15:10:00,29.06,29.09,29.04,29.08,368838.0,25.9936,26.0205,25.9757,26.0115,368838.0
2018-07-10 15:20:00,29.09,29.09,29.06,29.08,347415.0,26.0205,26.0205,25.9936,26.0115,347415.0
2018-07-10 15:30:00,29.08,29.1,29.07,29.09,335661.0,26.0115,26.0294,26.0026,26.0205,335661.0
2018-07-10 15:40:00,29.09,29.09,29.06,29.07,692685.0,26.0205,26.0205,25.9936,26.0026,692685.0
2018-07-10 15:50:00,29.07,29.1,29.06,29.07,1360560.0,26.0026,26.0294,25.9936,26.0026,1360560.0
2018-07-11 09:30:00,29.02,29.05,28.86,28.91,1069341.0,25.9578,25.9847,25.8147,25.8595,1069341.0
2018-07-11 09:40:00,28.91,29.0,28.84,28.84,660903.0,25.8595,25.94,25.7968,25.7968,660903.0
2018-07-11 09:50:00,28.85,28.9,28.8,28.89,596064.0,25.8058,25.8505,25.7611,25.8416,596064.0
2018-07-11 10:00:00,28.89,28.92,28.83,28.88,461850.0,25.8416,25.8684,25.7879,25.8326,461850.0
2018-07-11 10:10:00,28.88,28.88,28.82,28.83,324774.0,25.8326,25.8326,25.7789,25.7879,324774.0
2018-07-11 10:20:00,28.83,28.92,28.82,28.89,378390.0,25.7879,25.8684,25.7789,25.8416,378390.0
2018-07-11 10:30:00,28.89,28.96,28.87,28.96,422949.0,25.8416,25.9042,25.8237,25.9042,422949.0
2018-07-11 10:40:00,28.96,29.0,28.95,28.98,486648.0,25.9042,25.94,25.8952,25.9221,486648.0
2018-07-11 10:50:00,28.98,29.02,28.98,29.01,339507.0,25.9221,25.9578,25.9221,25.9489,339507.0
2018-07-11 11:00:00,29.01,29.05,29.01,29.02,321363.0,25.9489,25.9847,25.9489,25.9578,321363.0
2018-07-11 11:10:00,29.02,29.02,28.96,28.96,369795.0,25.9578,25.9578,25.9042,25.9042,369795.0
2018-07-11 11:20:00,28.97,28.97,28.92,28.93,337062.0,25.9131,25.9131,25.8684,25.8773,337062.0
2018-07-11 11:30:00,28.93,28.96,28.9,28.95,293277.0,25.8773,25.9042,25.8505,25.8952,293277.0
2018-07-11 11:40:00,28.95,28.96,28.92,28.95,225333.0,25.8952,25.9042,25.8684,25.8952,225333.0
2018-07-11 11:50:00,28.96,28.97,28.91,28.91,285633.0,25.9042,25.9131,25.8595,25.8595,285633.0
2018-07-11 12:00:00,28.91,28.92,28.87,28.88,286863.0,25.8595,25.8684,25.8237,25.8326,286863.0
2018-07-11 12:10:00,28.88,28.89,28.85,28.85,272715.0,25.8326,25.8416,25.8058,25.8058,272715.0
2018-07-11 12:20:00,28.85,28.88,28.85,28.85,291276.0,25.8058,25.8326,25.8058,25.8058,291276.0
2018-07-11 12:30:00,28.85,28.89,28.85,28.87,312213.0,25.8058,25.8416,25.8058,25.8237,312213.0
2018-07-11 12:40:00,28.86,28.89,28.85,28.86,244830.0,25.8147,25.8416,25.8058,25.8147,244830.0
2018-07-11 12:50:00,28.86,28.86,28.83,28.84,359544.0,25.8147,25.8147,25.7879,25.7968,359544.0
2018-07-11 13:00:00,28.84,28.87,28.84,28.85,164673.0,25.7968,25.8237,25.7968,25.8058,164673.0
2018-07-11 13:10:00,28.85,28.86,28.84,28.85,191631.0,25.8058,25.8147,25.7968,25.8058,191631.0
2018-07-11 13:20:00,28.85,28.92,28.84,28.9,288426.0,25.8058,25.8684,25.7968,25.8505,288426.0
2018-07-11 13:30:00,28.9,28.92,28.88,28.89,156021.0,25.8505,25.8684,25.8326,25.8416,156021.0
2018-07-11 13:40:00,28.9,28.9,28.87,28.88,148299.0,25.8505,25.8505,25.8237,25.8326,148299.0
2018-07-11 13:50:00,28.88,28.88,28.86,28.86,143163.0,25.8326,25.8326,25.8147,25.8147,143163.0
2018-07-11 14:00:00,28.87,28.89,28.86,28.87,178533.0,25.8237,25.8416,25.8147,25.8237,178533.0
2018-07-11 14:10:00,28.87,28.87,28.85,28.87,180270.0,25.8237,25.8237,25.8058,25.8237,180270.0
2018-07-11 14:20:00,28.87,28.9,28.87,28.9,241812.0,25.8237,25.8505,25.8237,25.8505,241812.0
2018-07-11 14:30:00,28.9,28.92,28.89,28.91,322707.0,25.8505,25.8684,25.8416,25.8595,322707.0
2018-07-11 14:40:00,28.91,28.91,28.88,28.89,212511.0,25.8595,25.8595,25.8326,25.8416,212511.0
2018-07-11 14:50:00,28.89,28.91,28.88,28.9,182967.0,25.8416,25.8595,25.8326,25.8505,182967.0
2018-07-11 15:00:00,28.89,28.91,28.88,28.9,211764.0,25.8416,25.8595,25.8326,25.8505,211764.0
2018-07-11 15:10:00,28.9,28.9,28.87,28.87,216978.0,25.8505,25.8505,25.8237,25.8237,216978.0
2018-07-11 15:20:00,28.88,28.88,28.83,28.84,242259.0,25.8326,25.8326,25.7879,25.7968,242259.0
2018-07-11 15:30:00,28.84,28.89,28.84,28.88,347385.0,25.7968,25.8416,25.7968,25.8326,347385.0
2018-07-11 15:40:00,28.88,28.88,28.85,28.88,467703.0,25.8326,25.8326,25.8058,25.8326,467703.0
2018-07-11 15:50:00,28.87,28.87,28.82,28.85,1259214.0,25.8237,25.8237,25.7789,25.8058,1259214.0
2018-07-12 09:30:00,28.98,29.14,28.96,29.01,832425.0,25.9221,26.0652,25.9042,25.9489,832425.0
2018-07-12 09:40:00,29.01,29.02,28.88,28.95,643878.0,25.9489,25.9578,25.8326,25.8952,643878.0
2018-07-12 09:50:00,28.95,28.99,28.9,28.97,402621.0,25.8952,25.931,25.8505,25.9131,402621.0
2018-07-12 10:00:00,28.96,28.98,28.92,28.92,260490.0,25.9042,25.9221,25.8684,25.8684,260490.0
2018-07-12 10:10:00,28.92,28.97,28.91,28.95,344295.0,25.8684,25.9131,25.8595,25.8952,344295.0
2018-07-12 10:20:00,28.95,28.95,28.85,28.91,293124.0,25.8952,25.8952,25.8058,25.8595,293124.0
2018-07-12 10:30:00,28.91,28.93,28.9,28.93,201147.0,25.8595,25.8773,25.8505,25.8773,201147.0
2018-07-12 10:40:00,28.93,28.98,28.89,28.92,277935.0,25.8773,25.9221,25.8416,25.8684,277935.0
2018-07-12 10:50:00,28.93,28.95,28.88,28.89,199689.0,25.8773,25.8952,25.8326,25.8416,199689.0
2018-07-12 11:00:00,28.89,28.9,28.86,28.86,208101.0,25.8416,25.8505,25.8147,25.8147,208101.0
2018-07-12 11:10:00,28.86,28.89,28.86,28.87,199125.0,25.8147,25.8416,25.8147,25.8237,199125.0
2018-07-12 11:20:00,28.87,28.89,28.82,28.85,201780.0,25.8237,25.8416,25.7789,25.8058,201780.0
2018-07-12 11:30:00,28.84,28.86,28.78,28.8,292767.0,25.7968,25.8147,25.7432,25.7611,292767.0
2018-07-12 11:40:00,28.81,28.83,28.78,28.82,248262.0,25.77,25.7879,25.7432,25.7789,248262.0
2018-07-12 11:50:00,28.82,28.83,28.8,28.82,198924.0,25.7789,25.7879,25.7611,25.7789,198924.0
2018-07-12 12:00:00,28.82,28.83,28.82,28.83,150714.0,25.7789,25.7879,25.7789,25.7879,150714.0
2018-07-12 12:10:00,28.83,28.86,28.83,28.84,220605.0,25.7879,25.8147,25.7879,25.7968,220605.0
2018-07-12 12:20:00,28.84,28.87,28.84,28.85,200988.0,25.7968,25.8237,25.7968,25.8058,200988.0
2018-07-12 12:30:00,28.85,28.87,28.84,28.85,151335.0,25.8058,25.8237,25.7968,25.8058,151335.0
2018-07-12 12:40:00,28.85,28.85,28.8,28.81,290481.0,25.8058,25.8058,25.7611,25.77,290481.0
2018-07-12 12:50:00,28.8,28.86,28.8,28.84,226197.0,25.7611,25.8147,25.7611,25.7968,226197.0
2018-07-12 13:00:00,28.84,28.86,28.82,28.83,171978.0,25.7968,25.8147,25.7789,25.7879,171978.0
2018-07-12 13:10:00,28.83,28.83,28.8,28.8,151416.0,25.7879,25.7879,25.7611,25.7611,151416.0
2018-07-12 13:20:00,28.8,28.83,28.79,28.83,181710.0,25.7611,25.7879,25.7521,25.7879,181710.0
2018-07-12 13:30:00,28.83,28.83,28.77,28.79,282183.0,25.7879,25.7879,25.7342,25.7521,282183.0
2018-07-12 13:40:00,28.79,28.81,28.78,28.78,211533.0,25.7521,25.77,25.7432,25.7432,211533.0
2018-07-12 13:50:00,28.78,28.81,28.77,28.8,306717.0,25.7432,25.77,25.7342,25.7611,306717.0
2018-07-12 14:00:00,28.8,28.81,28.74,28.81,381624.0,25.7611,25.77,25.7074,25.77,381624.0
2018-07-12 14:10:00,28.8,28.8,28.76,28.77,201369.0,25.7611,25.7611,25.7253,25.7342,201369.0
2018-07-12 14:20:00,28.77,28.79,28.75,28.78,196137.0,25.7342,25.7521,25.7163,25.7432,196137.0
2018-07-12 14:30:00,28.78,28.78,28.75,28.76,201249.0,25.7432,25.7432,25.7163,25.7253,201249.0
2018-07-12 14:40:00,28.76,28.78,28.75,28.75,208338.0,25.7253,25.7432,25.7163,25.7163,208338.0
2018-07-12 14:50:00,28.75,28.79,28.75,28.79,176466.0,25.7163,25.7521,25.7163,25.7521,176466.0
2018-07-12 15:00:00,28.79,28.8,28.78,28.78,187833.0,25.7521,25.7611,25.7432,25.7432,187833.0
2018-07-12 15:10:00,28.78,28.79,28.76,28.79,240783.0,25.7432,25.7521,25.7253,25.7521,240783.0
2018-07-12 15:20:00,28.78,28.8,28.76,28.79,237666.0,25.7432,25.7611,25.7253,25.7521,237666.0
2018-07-12 15:30:00,28.79,28.8,28.78,28.79,328758.0,25.7521,25.7611,25.7432,25.7521,328758.0
2018-07-12 15:40:00,28.79,28.8,28.77,28.79,391428.0,25.7521,25.7611,25.7342,25.7521,391428.0
2018-07-12 15:50:00,28.79,28.85,28.78,28.83,1056093.0,25.7521,25.8058,25.7432,25.7879,1056093.0
2018-07-13 09:30:00,28.84,28.99,28.83,28.98,582774.0,25.7968,25.931,25.7879,25.9221,582774.0
2018-07-13 09:40:00,28.98,29.2,28.96,29.19,791703.0,25.9221,26.1189,25.9042,26.1099,791703.0
2018-07-13 09:50:00,29.2,29.28,29.18,29.23,1074150.0,26.1189,26.1904,26.101,26.1457,1074150.0
2018-07-13 10:00:00,29.23,29.24,29.1,29.12,599748.0,26.1457,26.1546,26.0294,26.0473,599748.0
2018-07-13 10:10:00,29.12,29.16,29.11,29.12,592116.0,26.0473,26.0831,26.0383,26.0473,592116.0
2018-07-13 10:20:00,29.12,29.15,29.09,29.13,378114.0,26.0473,26.0741,26.0205,26.0562,378114.0
2018-07-13 10:30:00,29.13,29.15,29.11,29.14,351093.0,26.0562,26.0741,26.0383,26.0652,351093.0
2018-07-13 10:40:00,29.15,29.25,29.14,29.22,539835.0,26.0741,26.1636,26.0652,26.1367,539835.0
2018-07-13 10:50:00,29.22,29.23,29.19,29.22,405609.0,26.1367,26.1457,26.1099,26.1367,405609.0
2018-07-13 11:00:00,29.21,29.27,29.21,29.26,323709.0,26.1278,26.1815,26.1278,26.1725,323709.0
2018-07-13 11:10:00,29.25,29.28,29.23,29.24,347169.0,26.1636,26.1904,26.1457,26.1546,347169.0
2018-07-13 11:20:00,29.24,29.26,29.21,29.25,347421.0,26.1546,26.1725,26.1278,26.1636,347421.0
2018-07-13 11:30:00,29.24,29.29,29.24,29.29,311127.0,26.1546,26.1994,26.1546,26.1994,311127.0
2018-07-13 11:40:00,29.29,29.31,29.27,29.29,602031.0,26.1994,26.2172,26.1815,26.1994,602031.0
2018-07-13 11:50:00,29.29,29.33,29.28,29.32,493722.0,26.1994,26.2351,26.1904,26.2262,493722.0
2018-07-13 12:00:00,29.33,29.33,29.26,29.28,328947.0,26.2351,26.2351,26.1725,26.1904,328947.0
2018-07-13 12:10:00,29.28,29.3,29.25,29.27,201597.0,26.1904,26.2083,26.1636,26.1815,201597.0
2018-07-13 12:20:00,29.27,29.3,29.27,29.3,222318.0,26.1815,26.2083,26.1815,26.2083,222318.0
2018-07-13 12:30:00,29.3,29.32,29.29,29.31,188922.0,26.2083,26.2262,26.1994,26.2172,188922.0
2018-07-13 12:40:00,29.31,29.32,29.3,29.32,285963.0,26.2172,26.2262,26.2083,26.2262,285963.0
2018-07-13 12:50:00,29.32,29.33,29.31,29.33,230979.0,26.2262,26.2351,26.2172,26.2351,230979.0
2018-07-13 13:00:00,29.32,29.33,29.29,29.29,316740.0,26.2262,26.2351,26.1994,26.1994,316740.0
2018-07-13 13:10:00,29.29,29.29,29.27,29.28,204348.0,26.1994,26.1994,26.1815,26.1904,204348.0
2018-07-13 13:20:00,29.28,29.28,29.26,29.27,182343.0,26.1904,26.1904,26.1725,26.1815,182343.0
2018-07-13 13:30:00,29.26,29.26,29.23,29.23,214881.0,26.1725,26.1725,26.1457,26.1457,214881.0
2018-07-13 13:40:00,29.23,29.24,29.21,29.22,204261.0,26.1457,26.1546,26.1278,26.1367,204261.0
2018-07-13 13:50:00,29.22,29.25,29.22,29.25,241239.0,26.1367,26.1636,26.1367,26.1636,241239.0
2018-07-13 14:00:00,29.25,29.25,29.23,29.24,161388.0,26.1636,26.1636,26.1457,26.1546,161388.0
2018-07-13 14:10:00,29.24,29.26,29.24,29.25,165426.0,26.1546,26.1725,26.1546,26.1636,165426.0
2018-07-13 14:20:00,29.25,29.28,29.24,29.27,194955.0,26.1636,26.1904,26.1546,26.1815,194955.0
2018-07-13 14:30:00,29.27,29.28,29.26,29.26,148284.0,26.1815,26.1904,26.1725,26.1725,148284.0
2018-07-13 14:40:00,29.26,29.26,29.21,29.22,228711.0,26.1725,26.1725,26.1278,26.1367,228711.0
2018-07-13 14:50:00,29.22,29.26,29.21,29.24,292326.0,26.1367,26.1725,26.1278,26.1546,292326.0
2018-07-13 15:00:00,29.24,29.26,29.24,29.26,303198.0,26.1546,26.1725,26.1546,26.1725,303198.0
2018-07-13 15:10:00,29.26,29.27,29.25,29.25,259134.0,26.1725,26.1815,26.1636,26.1636,259134.0
2018-07-13 15:20:00,29.25,29.25,29.23,29.23,249348.0,26.1636,26.1636,26.1457,26.1457,249348.0
2018-07-13 15:30:00,29.23,29.25,29.23,29.25,415281.0,26.1457,26.1636,26.1457,26.1636,415281.0
2018-07-13 15:40:00,29.25,29.26,29.24,29.25,648921.0,26.1636,26.1725,26.1546,26.1636,648921.0
2018-07-13 15:50:00,29.25,29.26,29.22,29.23,1610151.0,26.1636,26.1725,26.1367,26.1457,1610151.0
2018-07-16 09:30:00,29.21,29.23,29.08,29.13,662364.0,26.1278,26.1457,26.0115,26.0562,662364.0
2018-07-16 09:40:00,29.13,29.16,29.07,29.07,298170.0,26.0562,26.0831,26.0026,26.0026,298170.0
2018-07-16 09:50:00,29.07,29.09,29.01,29.06,334914.0,26.0026,26.0205,25.9489,25.9936,334914.0
2018-07-16 10:00:00,29.06,29.07,29.0,29.02,263334.0,25.9936,26.0026,25.94,25.9578,263334.0
2018-07-16 10:10:00,29.02,29.05,28.96,29.05,444624.0,25.9578,25.9847,25.9042,25.9847,444624.0
2018-07-16 10:20:00,29.04,29.1,29.04,29.07,332277.0,25.9757,26.0294,25.9757,26.0026,332277.0
2018-07-16 10:30:00,29.07,29.11,29.05,29.07,242394.0,26.0026,26.0383,25.9847,26.0026,242394.0
2018-07-16 10:40:00,29.07,29.08,29.03,29.05,245529.0,26.0026,26.0115,25.9668,25.9847,245529.0
2018-07-16 10:50:00,29.04,29.07,29.03,29.04,228930.0,25.9757,26.0026,25.9668,25.9757,228930.0
2018-07-16 11:00:00,29.04,29.11,29.04,29.09,289962.0,25.9757,26.0383,25.9757,26.0205,289962.0
2018-07-16 11:10:00,29.09,29.11,29.06,29.08,219138.0,26.0205,26.0383,25.9936,26.0115,219138.0
2018-07-16 11:20:00,29.08,29.09,29.03,29.05,236085.0,26.0115,26.0205,25.9668,25.9847,236085.0
2018-07-16 11:30:00,29.05,29.06,28.98,28.99,175308.0,25.9847,25.9936,25.9221,25.931,175308.0
2018-07-16 11:40:00,28.99,29.0,28.94,28.96,311898.0,25.931,25.94,25.8863,25.9042,311898.0
2018-07-16 11:50:00,28.96,28.99,28.96,28.97,222696.0,25.9042,25.931,25.9042,25.9131,222696.0
2018-07-16 12:00:00,28.97,28.99,28.96,28.98,155754.0,25.9131,25.931,25.9042,25.9221,155754.0
2018-07-16 12:10:00,28.98,28.99,28.97,28.98,156339.0,25.9221,25.931,25.9131,25.9221,156339.0
2018-07-16 12:20:00,28.98,29.02,28.97,29.02,199350.0,25.9221,25.9578,25.9131,25.9578,199350.0
2018-07-16 12:30:00,29.02,29.03,29.0,29.01,115395.0,25.9578,25.9668,25.94,25.9489,115395.0
2018-07-16 12:40:00,29.01,29.02,29.0,29.01,196983.0,25.9489,25.9578,25.94,25.9489,196983.0
2018-07-16 12:50:00,29.01,29.03,28.99,29.02,141033.0,25.9489,25.9668,25.931,25.9578,141033.0
2018-07-16 13:00:00,29.02,29.04,29.01,29.03,147996.0,25.9578,25.9757,25.9489,25.9668,147996.0
2018-07-16 13:10:00,29.04,29.04,29.02,29.03,149889.0,25.9757,25.9757,25.9578,25.9668,149889.0
2018-07-16 13:20:00,29.03,29.04,29.02,29.02,156366.0,25.9668,25.9757,25.9578,25.9578,156366.0
2018-07-16 13:30:00,29.02,29.09,29.02,29.09,163752.0,25.9578,26.0205,25.9578,26.0205,163752.0
2018-07-16 13:40:00,29.09,29.1,29.07,29.08,211518.0,26.0205,26.0294,26.0026,26.0115,211518.0
2018-07-16 13:50:00,29.09,29.11,29.08,29.09,159726.0,26.0205,26.0383,26.0115,26.0205,159726.0
2018-07-16 14:00:00,29.09,29.11,29.09,29.11,151389.0,26.0205,26.0383,26.0205,26.0383,151389.0
2018-07-16 14:10:00,29.1,29.14,29.1,29.12,146556.0,26.0294,26.0652,26.0294,26.0473,146556.0
2018-07-16 14:20:00,29.12,29.15,29.12,29.14,143337.0,26.0473,26.0741,26.0473,26.0652,143337.0
2018-07-16 14:30:00,29.14,29.15,29.12,29.14,249120.0,26.0652,26.0741,26.0473,26.0652,249120.0
2018-07-16 14:40:00,29.14,29.15,29.11,29.12,139863.0,26.0652,26.0741,26.0383,26.0473,139863.0
2018-07-16 14:50:00,29.12,29.14,29.12,29.14,179358.0,26.0473,26.0652,26.0473,26.0652,179358.0
2018-07-16 15:00:00,29.14,29.15,29.13,29.14,213939.0,26.0652,26.0741,26.0562,26.0652,213939.0
2018-07-16 15:10:00,29.14,29.18,29.14,29.18,263355.0,26.0652,26.101,26.0652,26.101,263355.0
2018-07-16 15:20:00,29.18,29.19,29.14,29.15,263805.0,26.101,26.1099,26.0652,26.0741,263805.0
2018-07-16 15:30:00,29.16,29.18,29.14,29.18,245055.0,26.0831,26.101,26.0652,26.101,245055.0
2018-07-16 15:40:00,29.18,29.21,29.17,29.21,440442.0,26.101,26.1278,26.092,26.1278,440442.0
2018-07-16 15:50:00,29.21,29.24,29.18,29.21,1159530.0,26.1278,26.1546,26.101,26.1278,1159530.0
2018-07-17 09:30:00,29.13,29.43,29.13,29.36,962505.0,26.0562,26.3246,26.0562,26.262,962505.0
2018-07-17 09:40:00,29.36,29.57,29.33,29.52,793914.0,26.262,26.4498,26.2351,26.4051,793914.0
2018-07-17 09:50:00,29.52,29.54,29.43,29.44,422910.0,26.4051,26.423,26.3246,26.3335,422910.0
2018-07-17 10:00:00,29.44,29.51,29.44,29.44,417516.0,26.3335,26.3961,26.3335,26.3335,417516.0
2018-07-17 10:10:00,29.44,29.47,29.41,29.46,300549.0,26.3335,26.3604,26.3067,26.3514,300549.0
2018-07-17 10:20:00,29.46,29.46,29.42,29.42,241305.0,26.3514,26.3514,26.3156,26.3156,241305.0
2018-07-17 10:30:00,29.42,29.44,29.4,29.41,389976.0,26.3156,26.3335,26.2977,26.3067,389976.0
2018-07-17 10:40:00,29.41,29.42,29.31,29.33,348327.0,26.3067,26.3156,26.2172,26.2351,348327.0
2018-07-17 10:50:00,29.33,29.42,29.32,29.41,320292.0,26.2351,26.3156,26.2262,26.3067,320292.0
2018-07-17 11:00:00,29.41,29.42,29.39,29.4,220425.0,26.3067,26.3156,26.2888,26.2977,220425.0
2018-07-17 11:10:00,29.4,29.43,29.39,29.42,223491.0,26.2977,26.3246,26.2888,26.3156,223491.0
2018-07-17 11:20:00,29.42,29.44,29.39,29.43,217869.0,26.3156,26.3335,26.2888,26.3246,217869.0
2018-07-17 11:30:00,29.43,29.47,29.42,29.42,222690.0,26.3246,26.3604,26.3156,26.3156,222690.0
2018-07-17 11:40:00,29.42,29.47,29.42,29.46,236127.0,26.3156,26.3604,26.3156,26.3514,236127.0
2018-07-17 11:50:00,29.47,29.49,29.45,29.48,204288.0,26.3604,26.3782,26.3425,26.3693,204288.0
2018-07-17 12:00:00,29.48,29.48,29.44,29.46,361884.0,26.3693,26.3693,26.3335,26.3514,361884.0
2018-07-17 12:10:00,29.46,29.48,29.43,29.48,348843.0,26.3514,26.3693,26.3246,26.3693,348843.0
2018-07-17 12:20:00,29.48,29.52,29.48,29.51,358968.0,26.3693,26.4051,26.3693,26.3961,358968.0
2018-07-17 12:30:00,29.5,29.5,29.41,29.43,401607.0,26.3872,26.3872,26.3067,26.3246,401607.0
2018-07-17 12:40:00,29.43,29.46,29.43,29.45,225378.0,26.3246,26.3514,26.3246,26.3425,225378.0
2018-07-17 12:50:00,29.46,29.47,29.44,29.44,231486.0,26.3514,26.3604,26.3335,26.3335,231486.0
2018-07-17 13:00:00,29.44,29.44,29.42,29.42,271965.0,26.3335,26.3335,26.3156,26.3156,271965.0
2018-07-17 13:10:00,29.42,29.46,29.42,29.45,191091.0,26.3156,26.3514,26.3156,26.3425,191091.0
2018-07-17 13:20:00,29.45,29.45,29.43,29.45,169518.0,26.3425,26.3425,26.3246,26.3425,169518.0
2018-07-17 13:30:00,29.45,29.49,29.44,29.45,434847.0,26.3425,26.3782,26.3335,26.3425,434847.0
2018-07-17 13:40:00,29.45,29.5,29.42,29.49,344289.0,26.3425,26.3872,26.3156,26.3782,344289.0
2018-07-17 13:50:00,29.49,29.51,29.48,29.51,343278.0,26.3782,26.3961,26.3693,26.3961,343278.0
2018-07-17 14:00:00,29.51,29.51,29.46,29.46,203517.0,26.3961,26.3961,26.3514,26.3514,203517.0
2018-07-17 14:10:00,29.46,29.47,29.44,29.44,230100.0,26.3514,26.3604,26.3335,26.3335,230100.0
2018-07-17 14:20:00,29.44,29.45,29.43,29.43,231198.0,26.3335,26.3425,26.3246,26.3246,231198.0
2018-07-17 14:30:00,29.44,29.44,29.42,29.42,212448.0,26.3335,26.3335,26.3156,26.3156,212448.0
2018-07-17 14:40:00,29.42,29.44,29.42,29.43,241998.0,26.3156,26.3335,26.3156,26.3246,241998.0
2018-07-17 14:50:00,29.43,29.43,29.41,29.43,185745.0,26.3246,26.3246,26.3067,26.3246,185745.0
2018-07-17 15:00:00,29.43,29.45,29.43,29.44,325017.0,26.3246,26.3425,26.3246,26.3335,325017.0
2018-07-17 15:10:00,29.44,29.47,29.44,29.46,289653.0,26.3335,26.3604,26.3335,26.3514,289653.0
2018-07-17 15:20:00,29.46,29.48,29.44,29.45,735171.0,26.3514,26.3693,26.3335,26.3425,735171.0
2018-07-17 15:30:00,29.45,29.45,29.42,29.43,342312.0,26.3425,26.3425,26.3156,26.3246,342312.0
2018-07-17 15:40:00,29.43,29.45,29.42,29.45,551949.0,26.3246,26.3425,26.3156,26.3425,551949.0
2018-07-17 15:50:00,29.45,29.45,29.39,29.4,1160784.0,26.3425,26.3425,26.2888,26.2977,1160784.0
2018-07-18 09:30:00,29.44,29.73,29.43,29.53,1575348.0,26.3335,26.5929,26.3246,26.414,1575348.0
2018-07-18 09:40:00,29.53,29.67,29.5,29.63,765507.0,26.414,26.5393,26.3872,26.5035,765507.0
2018-07-18 09:50:00,29.61,29.65,29.57,29.64,439146.0,26.4856,26.5214,26.4498,26.5124,439146.0
2018-07-18 10:00:00,29.64,29.65,29.55,29.56,423408.0,26.5124,26.5214,26.4319,26.4409,423408.0
2018-07-18 10:10:00,29.57,29.64,29.55,29.64,376902.0,26.4498,26.5124,26.4319,26.5124,376902.0
2018-07-18 10:20:00,29.63,29.64,29.58,29.59,389856.0,26.5035,26.5124,26.4588,26.4677,389856.0
2018-07-18 10:30:00,29.59,29.61,29.57,29.58,318720.0,26.4677,26.4856,26.4498,26.4588,318720.0
2018-07-18 10:40:00,29.59,29.59,29.51,29.52,295959.0,26.4677,26.4677,26.3961,26.4051,295959.0
2018-07-18 10:50:00,29.52,29.53,29.47,29.48,283836.0,26.4051,26.414,26.3604,26.3693,283836.0
2018-07-18 11:00:00,29.48,29.52,29.48,29.5,207483.0,26.3693,26.4051,26.3693,26.3872,207483.0
2018-07-18 11:10:00,29.5,29.5,29.46,29.46,239151.0,26.3872,26.3872,26.3514,26.3514,239151.0
2018-07-18 11:20:00,29.46,29.49,29.46,29.46,190680.0,26.3514,26.3782,26.3514,26.3514,190680.0
2018-07-18 11:30:00,29.46,29.48,29.42,29.43,240894.0,26.3514,26.3693,26.3156,26.3246,240894.0
2018-07-18 11:40:00,29.42,29.47,29.41,29.47,353925.0,26.3156,26.3604,26.3067,26.3604,353925.0
2018-07-18 11:50:00,29.46,29.48,29.46,29.47,278259.0,26.3514,26.3693,26.3514,26.3604,278259.0
2018-07-18 12:00:00,29.47,29.52,29.47,29.51,204834.0,26.3604,26.4051,26.3604,26.3961,204834.0
2018-07-18 12:10:00,29.51,29.51,29.47,29.47,172437.0,26.3961,26.3961,26.3604,26.3604,172437.0
2018-07-18 12:20:00,29.47,29.47,29.44,29.45,202425.0,26.3604,26.3604,26.3335,26.3425,202425.0
2018-07-18 12:30:00,29.44,29.45,29.42,29.42,184623.0,26.3335,26.3425,26.3156,26.3156,184623.0
2018-07-18 12:40:00,29.43,29.48,29.42,29.45,453996.0,26.3246,26.3693,26.3156,26.3425,453996.0
2018-07-18 12:50:00,29.45,29.47,29.4,29.41,276411.0,26.3425,26.3604,26.2977,26.3067,276411.0
2018-07-18 13:00:00,29.41,29.42,29.39,29.41,142206.0,26.3067,26.3156,26.2888,26.3067,142206.0
2018-07-18 13:10:00,29.4,29.41,29.37,29.4,191355.0,26.2977,26.3067,26.2709,26.2977,191355.0
2018-07-18 13:20:00,29.4,29.4,29.38,29.4,111642.0,26.2977,26.2977,26.2799,26.2977,111642.0
2018-07-18 13:30:00,29.4,29.4,29.38,29.4,120099.0,26.2977,26.2977,26.2799,26.2977,120099.0
2018-07-18 13:40:00,29.4,29.4,29.38,29.39,101901.0,26.2977,26.2977,26.2799,26.2888,101901.0
2018-07-18 13:50:00,29.39,29.4,29.37,29.38,150546.0,26.2888,26.2977,26.2709,26.2799,150546.0
2018-07-18 14:00:00,29.38,29.39,29.37,29.37,131355.0,26.2799,26.2888,26.2709,26.2709,131355.0
2018-07-18 14:10:00,29.38,29.39,29.37,29.38,137745.0,26.2799,26.2888,26.2709,26.2799,137745.0
2018-07-18 14:20:00,29.38,29.38,29.37,29.37,179199.0,26.2799,26.2799,26.2709,26.2709,179199.0
2018-07-18 14:30:00,29.37,29.39,29.37,29.37,139692.0,26.2709,26.2888,26.2709,26.2709,139692.0
2018-07-18 14:40:00,29.38,29.38,29.37,29.38,182283.0,26.2799,26.2799,26.2709,26.2799,182283.0
2018-07-18 14:50:00,29.38,29.38,29.32,29.33,266943.0,26.2799,26.2799,26.2262,26.2351,266943.0
2018-07-18 15:00:00,29.33,29.34,29.31,29.33,182424.0,26.2351,26.2441,26.2172,26.2351,182424.0
2018-07-18 15:10:00,29.33,29.34,29.32,29.33,223479.0,26.2351,26.2441,26.2262,26.2351,223479.0
2018-07-18 15:20:00,29.34,29.36,29.34,29.35,208044.0,26.2441,26.262,26.2441,26.253,208044.0
2018-07-18 15:30:00,29.35,29.37,29.33,29.35,329226.0,26.253,26.2709,26.2351,26.253,329226.0
2018-07-18 15:40:00,29.35,29.38,29.35,29.37,474174.0,26.253,26.2799,26.253,26.2709,474174.0
2018-07-18 15:50:00,29.37,29.37,29.35,29.36,717171.0,26.2709,26.2709,26.253,26.262,717171.0
2018-07-19 09:30:00,29.29,29.3,29.14,29.25,647028.0,26.1994,26.2083,26.0652,26.1636,647028.0
2018-07-19 09:40:00,29.24,29.34,29.24,29.29,320550.0,26.1546,26.2441,26.1546,26.1994,320550.0
2018-07-19 09:50:00,29.29,29.35,29.28,29.35,253197.0,26.1994,26.253,26.1904,26.253,253197.0
2018-07-19 10:00:00,29.34,29.44,29.34,29.41,311424.0,26.2441,26.3335,26.2441,26.3067,311424.0
2018-07-19 10:10:00,29.41,29.42,29.37,29.42,222417.0,26.3067,26.3156,26.2709,26.3156,222417.0
2018-07-19 10:20:00,29.41,29.42,29.36,29.36,168582.0,26.3067,26.3156,26.262,26.262,168582.0
2018-07-19 10:30:00,29.36,29.39,29.35,29.38,220695.0,26.262,26.2888,26.253,26.2799,220695.0
2018-07-19 10:40:00,29.38,29.39,29.33,29.38,246138.0,26.2799,26.2888,26.2351,26.2799,246138.0
2018-07-19 10:50:00,29.39,29.39,29.35,29.37,243849.0,26.2888,26.2888,26.253,26.2709,243849.0
2018-07-19 11:00:00,29.37,29.4,29.36,29.4,184632.0,26.2709,26.2977,26.262,26.2977,184632.0
2018-07-19 11:10:00,29.39,29.39,29.37,29.37,236244.0,26.2888,26.2888,26.2709,26.2709,236244.0
2018-07-19 11:20:00,29.38,29.39,29.36,29.36,131745.0,26.2799,26.2888,26.262,26.262,131745.0
2018-07-19 11:30:00,29.36,29.38,29.35,29.36,151683.0,26.262,26.2799,26.253,26.262,151683.0
2018-07-19 11:40:00,29.36,29.39,29.35,29.38,158775.0,26.262,26.2888,26.253,26.2799,158775.0
2018-07-19 11:50:00,29.38,29.39,29.37,29.38,153786.0,26.2799,26.2888,26.2709,26.2799,153786.0
2018-07-19 12:00:00,29.38,29.38,29.35,29.38,313476.0,26.2799,26.2799,26.253,26.2799,313476.0
2018-07-19 12:10:00,29.38,29.41,29.37,29.4,260796.0,26.2799,26.3067,26.2709,26.2977,260796.0
2018-07-19 12:20:00,29.4,29.42,29.39,29.42,197283.0,26.2977,26.3156,26.2888,26.3156,197283.0
2018-07-19 12:30:00,29.42,29.45,29.42,29.44,232701.0,26.3156,26.3425,26.3156,26.3335,232701.0
2018-07-19 12:40:00,29.44,29.47,29.43,29.44,278877.0,26.3335,26.3604,26.3246,26.3335,278877.0
2018-07-19 12:50:00,29.44,29.46,29.43,29.45,115662.0,26.3335,26.3514,26.3246,26.3425,115662.0
2018-07-19 13:00:00,29.45,29.49,29.42,29.43,302148.0,26.3425,26.3782,26.3156,26.3246,302148.0
2018-07-19 13:10:00,29.43,29.43,29.41,29.42,113985.0,26.3246,26.3246,26.3067,26.3156,113985.0
2018-07-19 13:20:00,29.42,29.46,29.42,29.45,111855.0,26.3156,26.3514,26.3156,26.3425,111855.0
2018-07-19 13:30:00,29.45,29.45,29.41,29.42,127713.0,26.3425,26.3425,26.3067,26.3156,127713.0
2018-07-19 13:40:00,29.42,29.42,29.38,29.38,173922.0,26.3156,26.3156,26.2799,26.2799,173922.0
2018-07-19 13:50:00,29.38,29.4,29.37,29.38,110805.0,26.2799,26.2977,26.2709,26.2799,110805.0
2018-07-19 14:00:00,29.39,29.39,29.38,29.39,114402.0,26.2888,26.2888,26.2799,26.2888,114402.0
2018-07-19 14:10:00,29.39,29.39,29.37,29.37,175080.0,26.2888,26.2888,26.2709,26.2709,175080.0
2018-07-19 14:20:00,29.37,29.38,29.34,29.35,166353.0,26.2709,26.2799,26.2441,26.253,166353.0
2018-07-19 14:30:00,29.35,29.35,29.33,29.33,214638.0,26.253,26.253,26.2351,26.2351,214638.0
2018-07-19 14:40:00,29.33,29.34,29.31,29.32,168936.0,26.2351,26.2441,26.2172,26.2262,168936.0
2018-07-19 14:50:00,29.32,29.32,29.3,29.32,142965.0,26.2262,26.2262,26.2083,26.2262,142965.0
2018-07-19 15:00:00,29.31,29.32,29.28,29.3,366855.0,26.2172,26.2262,26.1904,26.2083,366855.0
2018-07-19 15:10:00,29.3,29.3,29.26,29.28,336930.0,26.2083,26.2083,26.1725,26.1904,336930.0
2018-07-19 15:20:00,29.28,29.3,29.27,29.27,207360.0,26.1904,26.2083,26.1815,26.1815,207360.0
2018-07-19 15:30:00,29.27,29.27,29.25,29.26,311673.0,26.1815,26.1815,26.1636,26.1725,311673.0
2018-07-19 15:40:00,29.26,29.27,29.24,29.24,444258.0,26.1725,26.1815,26.1546,26.1546,444258.0
2018-07-19 15:50:00,29.24,29.26,29.22,29.25,995790.0,26.1546,26.1725,26.1367,26.1636,995790.0
2018-07-20 09:30:00,29.13,29.24,29.07,29.14,1324668.0,26.0562,26.1546,26.0026,26.0652,1324668.0
2018-07-20 09:40:00,29.14,29.22,29.1,29.11,365691.0,26.0652,26.1367,26.0294,26.0383,365691.0
2018-07-20 09:50:00,29.11,29.25,29.11,29.24,326508.0,26.0383,26.1636,26.0383,26.1546,326508.0
2018-07-20 10:00:00,29.24,29.27,29.2,29.24,410193.0,26.1546,26.1815,26.1189,26.1546,410193.0
2018-07-20 10:10:00,29.23,29.26,29.22,29.24,266313.0,26.1457,26.1725,26.1367,26.1546,266313.0
2018-07-20 10:20:00,29.24,29.28,29.19,29.22,310911.0,26.1546,26.1904,26.1099,26.1367,310911.0
2018-07-20 10:30:00,29.23,29.27,29.22,29.25,357222.0,26.1457,26.1815,26.1367,26.1636,357222.0
2018-07-20 10:40:00,29.25,29.29,29.22,29.26,247059.0,26.1636,26.1994,26.1367,26.1725,247059.0
2018-07-20 10:50:00,29.26,29.29,29.25,29.27,204333.0,26.1725,26.1994,26.1636,26.1815,204333.0
2018-07-20 11:00:00,29.27,29.31,29.27,29.28,220524.0,26.1815,26.2172,26.1815,26.1904,220524.0
2018-07-20 11:10:00,29.28,29.34,29.27,29.34,234981.0,26.1904,26.2441,26.1815,26.2441,234981.0
2018-07-20 11:20:00,29.33,29.36,29.31,29.32,304113.0,26.2351,26.262,26.2172,26.2262,304113.0
2018-07-20 11:30:00,29.32,29.36,29.32,29.35,173067.0,26.2262,26.262,26.2262,26.253,173067.0
2018-07-20 11:40:00,29.35,29.38,29.34,29.37,212400.0,26.253,26.2799,26.2441,26.2709,212400.0
2018-07-20 11:50:00,29.38,29.38,29.29,29.3,193809.0,26.2799,26.2799,26.1994,26.2083,193809.0
2018-07-20 12:00:00,29.3,29.32,29.27,29.27,236286.0,26.2083,26.2262,26.1815,26.1815,236286.0
2018-07-20 12:10:00,29.28,29.3,29.27,29.29,149811.0,26.1904,26.2083,26.1815,26.1994,149811.0
2018-07-20 12:20:00,29.29,29.32,29.28,29.31,172170.0,26.1994,26.2262,26.1904,26.2172,172170.0
2018-07-20 12:30:00,29.31,29.32,29.3,29.32,138759.0,26.2172,26.2262,26.2083,26.2262,138759.0
2018-07-20 12:40:00,29.31,29.34,29.31,29.32,142962.0,26.2172,26.2441,26.2172,26.2262,142962.0
2018-07-20 12:50:00,29.32,29.32,29.3,29.3,123645.0,26.2262,26.2262,26.2083,26.2083,123645.0
2018-07-20 13:00:00,29.3,29.32,29.29,29.29,136749.0,26.2083,26.2262,26.1994,26.1994,136749.0
2018-07-20 13:10:00,29.3,29.3,29.28,29.28,160182.0,26.2083,26.2083,26.1904,26.1904,160182.0
2018-07-20 13:20:00,29.28,29.3,29.23,29.25,252612.0,26.1904,26.2083,26.1457,26.1636,252612.0
2018-07-20 13:30:00,29.25,29.27,29.24,29.26,153459.0,26.1636,26.1815,26.1546,26.1725,153459.0
2018-07-20 13:40:00,29.26,29.27,29.26,29.27,204861.0,26.1725,26.1815,26.1725,26.1815,204861.0
2018-07-20 13:50:00,29.27,29.29,29.27,29.29,133785.0,26.1815,26.1994,26.1815,26.1994,133785.0
2018-07-20 14:00:00,29.29,29.31,29.28,29.31,178875.0,26.1994,26.2172,26.1904,26.2172,178875.0
2018-07-20 14:10:00,29.3,29.32,29.29,29.31,164970.0,26.2083,26.2262,26.1994,26.2172,164970.0
2018-07-20 14:20:00,29.3,29.31,29.29,29.3,154146.0,26.2083,26.2172,26.1994,26.2083,154146.0
2018-07-20 14:30:00,29.3,29.31,29.27,29.28,206406.0,26.2083,26.2172,26.1815,26.1904,206406.0
2018-07-20 14:40:00,29.28,29.33,29.28,29.32,189579.0,26.1904,26.2351,26.1904,26.2262,189579.0
2018-07-20 14:50:00,29.32,29.37,29.32,29.35,230175.0,26.2262,26.2709,26.2262,26.253,230175.0
2018-07-20 15:00:00,29.35,29.37,29.34,29.36,203061.0,26.253,26.2709,26.2441,26.262,203061.0
2018-07-20 15:10:00,29.36,29.37,29.31,29.33,357867.0,26.262,26.2709,26.2172,26.2351,357867.0
2018-07-20 15:20:00,29.33,29.36,29.31,29.33,285585.0,26.2351,26.262,26.2172,26.2351,285585.0
2018-07-20 15:30:00,29.34,29.38,29.33,29.36,383220.0,26.2441,26.2799,26.2351,26.262,383220.0
2018-07-20 15:40:00,29.37,29.39,29.35,29.35,532134.0,26.2709,26.2888,26.253,26.253,532134.0
2018-07-20 15:50:00,29.35,29.37,29.34,29.36,1029015.0,26.253,26.2709,26.2441,26.262,1029015.0
2018-07-23 09:30:00,29.22,29.32,29.2,29.31,566169.0,26.1367,26.2262,26.1189,26.2172,566169.0
2018-07-23 09:40:00,29.31,29.38,29.27,29.3,281877.0,26.2172,26.2799,26.1815,26.2083,281877.0
2018-07-23 09:50:00,29.3,29.32,29.27,29.27,290556.0,26.2083,26.2262,26.1815,26.1815,290556.0
2018-07-23 10:00:00,29.28,29.31,29.24,29.24,249456.0,26.1904,26.2172,26.1546,26.1546,249456.0
2018-07-23 10:10:00,29.24,29.31,29.23,29.3,271134.0,26.1546,26.2172,26.1457,26.2083,271134.0
2018-07-23 10:20:00,29.3,29.3,29.23,29.25,250965.0,26.2083,26.2083,26.1457,26.1636,250965.0
2018-07-23 10:30:00,29.24,29.28,29.24,29.28,282687.0,26.1546,26.1904,26.1546,26.1904,282687.0
2018-07-23 10:40:00,29.28,29.31,29.26,29.3,195141.0,26.1904,26.2172,26.1725,26.2083,195141.0
2018-07-23 10:50:00,29.3,29.32,29.27,29.27,211497.0,26.2083,26.2262,26.1815,26.1815,211497.0
2018-07-23 11:00:00,29.27,29.27,29.2,29.22,240954.0,26.1815,26.1815,26.1189,26.1367,240954.0
2018-07-23 11:10:00,29.22,29.23,29.17,29.18,207993.0,26.1367,26.1457,26.092,26.101,207993.0
2018-07-23 11:20:00,29.18,29.18,29.12,29.14,265398.0,26.101,26.101,26.0473,26.0652,265398.0
2018-07-23 11:30:00,29.14,29.18,29.14,29.15,178416.0,26.0652,26.101,26.0652,26.0741,178416.0
2018-07-23 11:40:00,29.16,29.24,29.15,29.21,349689.0,26.0831,26.1546,26.0741,26.1278,349689.0
2018-07-23 11:50:00,29.21,29.22,29.18,29.21,173607.0,26.1278,26.1367,26.101,26.1278,173607.0
2018-07-23 12:00:00,29.21,29.21,29.17,29.19,132108.0,26.1278,26.1278,26.092,26.1099,132108.0
2018-07-23 12:10:00,29.19,29.21,29.19,29.2,120771.0,26.1099,26.1278,26.1099,26.1189,120771.0
2018-07-23 12:20:00,29.2,29.23,29.2,29.22,134106.0,26.1189,26.1457,26.1189,26.1367,134106.0
2018-07-23 12:30:00,29.23,29.23,29.21,29.21,82167.0,26.1457,26.1457,26.1278,26.1278,82167.0
2018-07-23 12:40:00,29.21,29.23,29.2,29.22,118002.0,26.1278,26.1457,26.1189,26.1367,118002.0
2018-07-23 12:50:00,29.22,29.23,29.21,29.22,111978.0,26.1367,26.1457,26.1278,26.1367,111978.0
2018-07-23 13:00:00,29.22,29.26,29.22,29.23,183447.0,26.1367,26.1725,26.1367,26.1457,183447.0
2018-07-23 13:10:00,29.23,29.24,29.22,29.22,132480.0,26.1457,26.1546,26.1367,26.1367,132480.0
2018-07-23 13:20:00,29.22,29.23,29.21,29.22,132381.0,26.1367,26.1457,26.1278,26.1367,132381.0
2018-07-23 13:30:00,29.22,29.22,29.19,29.2,187041.0,26.1367,26.1367,26.1099,26.1189,187041.0
2018-07-23 13:40:00,29.2,29.21,29.18,29.2,187683.0,26.1189,26.1278,26.101,26.1189,187683.0
2018-07-23 13:50:00,29.2,29.21,29.2,29.2,167997.0,26.1189,26.1278,26.1189,26.1189,167997.0
2018-07-23 14:00:00,29.2,29.2,29.17,29.19,191334.0,26.1189,26.1189,26.092,26.1099,191334.0
2018-07-23 14:10:00,29.19,29.22,29.19,29.2,132378.0,26.1099,26.1367,26.1099,26.1189,132378.0
2018-07-23 14:20:00,29.2,29.2,29.18,29.19,126429.0,26.1189,26.1189,26.101,26.1099,126429.0
2018-07-23 14:30:00,29.18,29.19,29.17,29.18,135231.0,26.101,26.1099,26.092,26.101,135231.0
2018-07-23 14:40:00,29.17,29.2,29.17,29.19,206823.0,26.092,26.1189,26.092,26.1099,206823.0
2018-07-23 14:50:00,29.19,29.2,29.19,29.19,154962.0,26.1099,26.1189,26.1099,26.1099,154962.0
2018-07-23 15:00:00,29.19,29.21,29.18,29.2,128412.0,26.1099,26.1278,26.101,26.1189,128412.0
2018-07-23 15:10:00,29.2,29.2,29.18,29.19,173316.0,26.1189,26.1189,26.101,26.1099,173316.0
2018-07-23 15:20:00,29.19,29.19,29.16,29.17,218898.0,26.1099,26.1099,26.0831,26.092,218898.0
2018-07-23 15:30:00,29.17,29.19,29.16,29.17,260829.0,26.092,26.1099,26.0831,26.092,260829.0
2018-07-23 15:40:00,29.17,29.19,29.17,29.18,383772.0,26.092,26.1099,26.092,26.101,383772.0
2018-07-23 15:50:00,29.18,29.22,29.18,29.21,1107084.0,26.101,26.1367,26.101,26.1278,1107084.0
2018-07-24 09:30:00,29.37,29.48,29.3,29.42,885798.0,26.2709,26.3693,26.2083,26.3156,885798.0
2018-07-24 09:40:00,29.42,29.5,29.37,29.4,363528.0,26.3156,26.3872,26.2709,26.2977,363528.0
2018-07-24 09:50:00,29.4,29.46,29.38,29.45,304722.0,26.2977,26.3514,26.2799,26.3425,304722.0
2018-07-24 10:00:00,29.45,29.5,29.39,29.4,387606.0,26.3425,26.3872,26.2888,26.2977,387606.0
2018-07-24 10:10:00,29.39,29.45,29.39,29.45,723996.0,26.2888,26.3425,26.2888,26.3425,723996.0
2018-07-24 10:20:00,29.45,29.47,29.43,29.43,403869.0,26.3425,26.3604,26.3246,26.3246,403869.0
2018-07-24 10:30:00,29.43,29.43,29.35,29.38,438735.0,26.3246,26.3246,26.253,26.2799,438735.0
2018-07-24 10:40:00,29.39,29.39,29.35,29.38,281814.0,26.2888,26.2888,26.253,26.2799,281814.0
2018-07-24 10:50:00,29.38,29.38,29.27,29.27,283998.0,26.2799,26.2799,26.1815,26.1815,283998.0
2018-07-24 11:00:00,29.27,29.29,29.24,29.28,363129.0,26.1815,26.1994,26.1546,26.1904,363129.0
2018-07-24 11:10:00,29.28,29.3,29.23,29.25,321297.0,26.1904,26.2083,26.1457,26.1636,321297.0
2018-07-24 11:20:00,29.25,29.28,29.21,29.27,327615.0,26.1636,26.1904,26.1278,26.1815,327615.0
2018-07-24 11:30:00,29.28,29.3,29.27,29.28,300678.0,26.1904,26.2083,26.1815,26.1904,300678.0
2018-07-24 11:40:00,29.28,29.29,29.25,29.28,356550.0,26.1904,26.1994,26.1636,26.1904,356550.0
2018-07-24 11:50:00,29.28,29.31,29.26,29.3,319383.0,26.1904,26.2172,26.1725,26.2083,319383.0
2018-07-24 12:00:00,29.3,29.33,29.29,29.33,438420.0,26.2083,26.2351,26.1994,26.2351,438420.0
2018-07-24 12:10:00,29.33,29.37,29.33,29.36,190689.0,26.2351,26.2709,26.2351,26.262,190689.0
2018-07-24 12:20:00,29.36,29.37,29.33,29.34,178305.0,26.262,26.2709,26.2351,26.2441,178305.0
2018-07-24 12:30:00,29.34,29.35,29.31,29.32,189111.0,26.2441,26.253,26.2172,26.2262,189111.0
2018-07-24 12:40:00,29.32,29.34,29.31,29.32,231132.0,26.2262,26.2441,26.2172,26.2262,231132.0
2018-07-24 12:50:00,29.32,29.32,29.3,29.31,185754.0,26.2262,26.2262,26.2083,26.2172,185754.0
2018-07-24 13:00:00,29.31,29.33,29.27,29.28,216888.0,26.2172,26.2351,26.1815,26.1904,216888.0
2018-07-24 13:10:00,29.28,29.29,29.26,29.27,151236.0,26.1904,26.1994,26.1725,26.1815,151236.0
2018-07-24 13:20:00,29.27,29.29,29.26,29.29,143202.0,26.1815,26.1994,26.1725,26.1994,143202.0
2018-07-24 13:30:00,29.29,29.29,29.25,29.28,148662.0,26.1994,26.1994,26.1636,26.1904,148662.0
2018-07-24 13:40:00,29.28,29.3,29.27,29.29,199449.0,26.1904,26.2083,26.1815,26.1994,199449.0
2018-07-24 13:50:00,29.28,29.3,29.27,29.28,114468.0,26.1904,26.2083,26.1815,26.1904,114468.0
2018-07-24 14:00:00,29.28,29.28,29.23,29.24,177924.0,26.1904,26.1904,26.1457,26.1546,177924.0
2018-07-24 14:10:00,29.24,29.26,29.23,29.26,227784.0,26.1546,26.1725,26.1457,26.1725,227784.0
2018-07-24 14:20:00,29.26,29.27,29.24,29.25,156936.0,26.1725,26.1815,26.1546,26.1636,156936.0
2018-07-24 14:30:00,29.25,29.26,29.2,29.21,239064.0,26.1636,26.1725,26.1189,26.1278,239064.0
2018-07-24 14:40:00,29.21,29.25,29.21,29.24,194370.0,26.1278,26.1636,26.1278,26.1546,194370.0
2018-07-24 14:50:00,29.24,29.25,29.22,29.25,173274.0,26.1546,26.1636,26.1367,26.1636,173274.0
2018-07-24 15:00:00,29.25,29.28,29.24,29.28,216783.0,26.1636,26.1904,26.1546,26.1904,216783.0
2018-07-24 15:10:00,29.28,29.28,29.26,29.28,202182.0,26.1904,26.1904,26.1725,26.1904,202182.0
2018-07-24 15:20:00,29.28,29.3,29.27,29.3,282282.0,26.1904,26.2083,26.1815,26.2083,282282.0
2018-07-24 15:30:00,29.3,29.32,29.29,29.3,341742.0,26.2083,26.2262,26.1994,26.2083,341742.0
2018-07-24 15:40:00,29.3,29.31,29.27,29.3,394992.0,26.2083,26.2172,26.1815,26.2083,394992.0
2018-07-24 15:50:00,29.3,29.33,29.29,29.32,1343154.0,26.2083,26.2351,26.1994,26.2262,1343154.0
2018-07-25 09:30:00,29.09,29.25,29.07,29.17,806571.0,26.0205,26.1636,26.0026,26.092,806571.0
2018-07-25 09:40:00,29.16,29.31,29.16,29.25,336156.0,26.0831,26.2172,26.0831,26.1636,336156.0
2018-07-25 09:50:00,29.25,29.29,29.22,29.25,218919.0,26.1636,26.1994,26.1367,26.1636,218919.0
2018-07-25 10:00:00,29.25,29.25,29.18,29.19,309048.0,26.1636,26.1636,26.101,26.1099,309048.0
2018-07-25 10:10:00,29.18,29.2,29.14,29.14,398823.0,26.101,26.1189,26.0652,26.0652,398823.0
2018-07-25 10:20:00,29.14,29.19,29.12,29.19,268656.0,26.0652,26.1099,26.0473,26.1099,268656.0
2018-07-25 10:30:00,29.19,29.2,29.13,29.13,212646.0,26.1099,26.1189,26.0562,26.0562,212646.0
2018-07-25 10:40:00,29.13,29.15,29.11,29.11,350826.0,26.0562,26.0741,26.0383,26.0383,350826.0
2018-07-25 10:50:00,29.11,29.14,29.11,29.11,290475.0,26.0383,26.0652,26.0383,26.0383,290475.0
2018-07-25 11:00:00,29.12,29.12,29.09,29.11,328080.0,26.0473,26.0473,26.0205,26.0383,328080.0
2018-07-25 11:10:00,29.11,29.12,29.09,29.09,390570.0,26.0383,26.0473,26.0205,26.0205,390570.0
2018-07-25 11:20:00,29.09,29.15,29.09,29.12,250524.0,26.0205,26.0741,26.0205,26.0473,250524.0
2018-07-25 11:30:00,29.12,29.14,29.11,29.11,200070.0,26.0473,26.0652,26.0383,26.0383,200070.0
2018-07-25 11:40:00,29.11,29.13,29.1,29.12,175014.0,26.0383,26.0562,26.0294,26.0473,175014.0
2018-07-25 11:50:00,29.12,29.13,29.1,29.12,201759.0,26.0473,26.0562,26.0294,26.0473,201759.0
2018-07-25 12:00:00,29.11,29.12,29.07,29.08,239976.0,26.0383,26.0473,26.0026,26.0115,239976.0
2018-07-25 12:10:00,29.08,29.1,29.06,29.1,185076.0,26.0115,26.0294,25.9936,26.0294,185076.0
2018-07-25 12:20:00,29.09,29.11,29.06,29.08,341337.0,26.0205,26.0383,25.9936,26.0115,341337.0
2018-07-25 12:30:00,29.08,29.08,29.06,29.07,112539.0,26.0115,26.0115,25.9936,26.0026,112539.0
2018-07-25 12:40:00,29.06,29.07,29.04,29.07,275154.0,25.9936,26.0026,25.9757,26.0026,275154.0
2018-07-25 12:50:00,29.07,29.09,29.06,29.08,155109.0,26.0026,26.0205,25.9936,26.0115,155109.0
2018-07-25 13:00:00,29.08,29.09,29.07,29.09,164772.0,26.0115,26.0205,26.0026,26.0205,164772.0
2018-07-25 13:10:00,29.09,29.13,29.08,29.12,267102.0,26.0205,26.0562,26.0115,26.0473,267102.0
2018-07-25 13:20:00,29.12,29.12,29.08,29.09,192924.0,26.0473,26.0473,26.0115,26.0205,192924.0
2018-07-25 13:30:00,29.09,29.1,29.08,29.1,145134.0,26.0205,26.0294,26.0115,26.0294,145134.0
2018-07-25 13:40:00,29.1,29.14,29.1,29.14,153231.0,26.0294,26.0652,26.0294,26.0652,153231.0
2018-07-25 13:50:00,29.14,29.14,29.12,29.13,154449.0,26.0652,26.0652,26.0473,26.0562,154449.0
2018-07-25 14:00:00,29.13,29.16,29.13,29.16,153954.0,26.0562,26.0831,26.0562,26.0831,153954.0
2018-07-25 14:10:00,29.16,29.17,29.15,29.17,205308.0,26.0831,26.092,26.0741,26.092,205308.0
2018-07-25 14:20:00,29.17,29.18,29.15,29.15,174354.0,26.092,26.101,26.0741,26.0741,174354.0
2018-07-25 14:30:00,29.15,29.19,29.15,29.18,163893.0,26.0741,26.1099,26.0741,26.101,163893.0
2018-07-25 14:40:00,29.18,29.22,29.17,29.21,219450.0,26.101,26.1367,26.092,26.1278,219450.0
2018-07-25 14:50:00,29.21,29.22,29.19,29.21,227757.0,26.1278,26.1367,26.1099,26.1278,227757.0
2018-07-25 15:00:00,29.21,29.23,29.2,29.21,274716.0,26.1278,26.1457,26.1189,26.1278,274716.0
2018-07-25 15:10:00,29.21,29.21,29.19,29.19,199353.0,26.1278,26.1278,26.1099,26.1099,199353.0
2018-07-25 15:20:00,29.19,29.21,29.18,29.2,234780.0,26.1099,26.1278,26.101,26.1189,234780.0
2018-07-25 15:30:00,29.2,29.25,29.18,29.24,613158.0,26.1189,26.1636,26.101,26.1546,613158.0
2018-07-25 15:40:00,29.24,29.32,29.19,29.32,689691.0,26.1546,26.2262,26.1099,26.2262,689691.0
2018-07-25 15:50:00,29.32,29.34,29.19,29.31,1321575.0,26.2262,26.2441,26.1099,26.2172,1321575.0
2018-07-26 09:30:00,29.5,29.72,29.47,29.68,1352070.0,26.3872,26.584,26.3604,26.5482,1352070.0
2018-07-26 09:40:00,29.68,29.73,29.59,29.68,767409.0,26.5482,26.5929,26.4677,26.5482,767409.0
2018-07-26 09:50:00,29.68,29.8,29.65,29.75,661281.0,26.5482,26.6555,26.5214,26.6108,661281.0
2018-07-26 10:00:00,29.75,29.81,29.68,29.7,510552.0,26.6108,26.6645,26.5482,26.5661,510552.0
2018-07-26 10:10:00,29.7,29.73,29.66,29.72,291912.0,26.5661,26.5929,26.5303,26.584,291912.0
2018-07-26 10:20:00,29.72,29.72,29.65,29.66,305193.0,26.584,26.584,26.5214,26.5303,305193.0
2018-07-26 10:30:00,29.66,29.68,29.64,29.66,232239.0,26.5303,26.5482,26.5124,26.5303,232239.0
2018-07-26 10:40:00,29.66,29.66,29.56,29.58,260328.0,26.5303,26.5303,26.4409,26.4588,260328.0
2018-07-26 10:50:00,29.58,29.64,29.58,29.61,256611.0,26.4588,26.5124,26.4588,26.4856,256611.0
2018-07-26 11:00:00,29.61,29.61,29.54,29.55,248376.0,26.4856,26.4856,26.423,26.4319,248376.0
2018-07-26 11:10:00,29.55,29.61,29.54,29.57,405237.0,26.4319,26.4856,26.423,26.4498,405237.0
2018-07-26 11:20:00,29.57,29.57,29.51,29.53,243726.0,26.4498,26.4498,26.3961,26.414,243726.0
2018-07-26 11:30:00,29.54,29.57,29.51,29.56,446880.0,26.423,26.4498,26.3961,26.4409,446880.0
2018-07-26 11:40:00,29.56,29.57,29.46,29.47,479004.0,26.4409,26.4498,26.3514,26.3604,479004.0
2018-07-26 11:50:00,29.47,29.47,29.4,29.44,199926.0,26.3604,26.3604,26.2977,26.3335,199926.0
2018-07-26 12:00:00,29.44,29.46,29.41,29.42,112446.0,26.3335,26.3514,26.3067,26.3156,112446.0
2018-07-26 12:10:00,29.42,29.44,29.41,29.41,134511.0,26.3156,26.3335,26.3067,26.3067,134511.0
2018-07-26 12:20:00,29.41,29.44,29.39,29.43,146925.0,26.3067,26.3335,26.2888,26.3246,146925.0
2018-07-26 12:30:00,29.44,29.47,29.44,29.46,131433.0,26.3335,26.3604,26.3335,26.3514,131433.0
2018-07-26 12:40:00,29.46,29.48,29.46,29.47,154506.0,26.3514,26.3693,26.3514,26.3604,154506.0
2018-07-26 12:50:00,29.47,29.48,29.42,29.44,168327.0,26.3604,26.3693,26.3156,26.3335,168327.0
2018-07-26 13:00:00,29.45,29.46,29.42,29.42,134454.0,26.3425,26.3514,26.3156,26.3156,134454.0
2018-07-26 13:10:00,29.42,29.44,29.4,29.42,142608.0,26.3156,26.3335,26.2977,26.3156,142608.0
2018-07-26 13:20:00,29.43,29.48,29.43,29.47,258231.0,26.3246,26.3693,26.3246,26.3604,258231.0
2018-07-26 13:30:00,29.47,29.49,29.45,29.46,173922.0,26.3604,26.3782,26.3425,26.3514,173922.0
2018-07-26 13:40:00,29.47,29.47,29.45,29.46,112965.0,26.3604,26.3604,26.3425,26.3514,112965.0
2018-07-26 13:50:00,29.46,29.47,29.43,29.45,114243.0,26.3514,26.3604,26.3246,26.3425,114243.0
2018-07-26 14:00:00,29.45,29.46,29.44,29.46,138948.0,26.3425,26.3514,26.3335,26.3514,138948.0
2018-07-26 14:10:00,29.46,29.48,29.45,29.47,185367.0,26.3514,26.3693,26.3425,26.3604,185367.0
2018-07-26 14:20:00,29.47,29.49,29.46,29.48,145581.0,26.3604,26.3782,26.3514,26.3693,145581.0
2018-07-26 14:30:00,29.48,29.51,29.48,29.5,145710.0,26.3693,26.3961,26.3693,26.3872,145710.0
2018-07-26 14:40:00,29.51,29.51,29.47,29.47,178179.0,26.3961,26.3961,26.3604,26.3604,178179.0
2018-07-26 14:50:00,29.48,29.48,29.44,29.44,189900.0,26.3693,26.3693,26.3335,26.3335,189900.0
2018-07-26 15:00:00,29.44,29.45,29.42,29.43,223575.0,26.3335,26.3425,26.3156,26.3246,223575.0
2018-07-26 15:10:00,29.43,29.43,29.41,29.42,231348.0,26.3246,26.3246,26.3067,26.3156,231348.0
2018-07-26 15:20:00,29.42,29.43,29.4,29.42,311307.0,26.3156,26.3246,26.2977,26.3156,311307.0
2018-07-26 15:30:00,29.42,29.45,29.42,29.43,238224.0,26.3156,26.3425,26.3156,26.3246,238224.0
2018-07-26 15:40:00,29.43,29.44,29.4,29.42,480297.0,26.3246,26.3335,26.2977,26.3156,480297.0
2018-07-26 15:50:00,29.41,29.43,29.4,29.42,1297014.0,26.3067,26.3246,26.2977,26.3156,1297014.0
2018-07-27 09:30:00,29.55,29.63,29.42,29.52,533022.0,26.4319,26.5035,26.3156,26.4051,533022.0
2018-07-27 09:40:00,29.52,29.53,29.41,29.45,251808.0,26.4051,26.414,26.3067,26.3425,251808.0
2018-07-27 09:50:00,29.45,29.48,29.38,29.41,322857.0,26.3425,26.3693,26.2799,26.3067,322857.0
2018-07-27 10:00:00,29.42,29.5,29.41,29.47,337683.0,26.3156,26.3872,26.3067,26.3604,337683.0
2018-07-27 10:10:00,29.47,29.49,29.42,29.43,294174.0,26.3604,26.3782,26.3156,26.3246,294174.0
2018-07-27 10:20:00,29.43,29.5,29.43,29.48,281214.0,26.3246,26.3872,26.3246,26.3693,281214.0
2018-07-27 10:30:00,29.48,29.54,29.47,29.53,270918.0,26.3693,26.423,26.3604,26.414,270918.0
2018-07-27 10:40:00,29.53,29.54,29.46,29.47,329091.0,26.414,26.423,26.3514,26.3604,329091.0
2018-07-27 10:50:00,29.47,29.49,29.4,29.43,480714.0,26.3604,26.3782,26.2977,26.3246,480714.0
2018-07-27 11:00:00,29.42,29.46,29.39,29.46,249975.0,26.3156,26.3514,26.2888,26.3514,249975.0
2018-07-27 11:10:00,29.46,29.5,29.46,29.49,207609.0,26.3514,26.3872,26.3514,26.3782,207609.0
2018-07-27 11:20:00,29.49,29.53,29.49,29.5,281421.0,26.3782,26.414,26.3782,26.3872,281421.0
2018-07-27 11:30:00,29.5,29.55,29.49,29.55,183708.0,26.3872,26.4319,26.3782,26.4319,183708.0
2018-07-27 11:40:00,29.55,29.58,29.54,29.58,212235.0,26.4319,26.4588,26.423,26.4588,212235.0
2018-07-27 11:50:00,29.58,29.58,29.51,29.53,212493.0,26.4588,26.4588,26.3961,26.414,212493.0
2018-07-27 12:00:00,29.54,29.54,29.51,29.53,168282.0,26.423,26.423,26.3961,26.414,168282.0
2018-07-27 12:10:00,29.53,29.53,29.49,29.51,133176.0,26.414,26.414,26.3782,26.3961,133176.0
2018-07-27 12:20:00,29.51,29.53,29.5,29.53,223068.0,26.3961,26.414,26.3872,26.414,223068.0
2018-07-27 12:30:00,29.53,29.53,29.47,29.47,320334.0,26.414,26.414,26.3604,26.3604,320334.0
2018-07-27 12:40:00,29.47,29.49,29.46,29.46,343932.0,26.3604,26.3782,26.3514,26.3514,343932.0
2018-07-27 12:50:00,29.46,29.47,29.42,29.43,323550.0,26.3514,26.3604,26.3156,26.3246,323550.0
2018-07-27 13:00:00,29.43,29.48,29.4,29.44,346815.0,26.3246,26.3693,26.2977,26.3335,346815.0
2018-07-27 13:10:00,29.44,29.44,29.39,29.42,233871.0,26.3335,26.3335,26.2888,26.3156,233871.0
2018-07-27 13:20:00,29.42,29.44,29.37,29.44,334800.0,26.3156,26.3335,26.2709,26.3335,334800.0
2018-07-27 13:30:00,29.43,29.45,29.41,29.45,233598.0,26.3246,26.3425,26.3067,26.3425,233598.0
2018-07-27 13:40:00,29.44,29.46,29.42,29.43,157953.0,26.3335,26.3514,26.3156,26.3246,157953.0
2018-07-27 13:50:00,29.43,29.45,29.43,29.43,157854.0,26.3246,26.3425,26.3246,26.3246,157854.0
2018-07-27 14:00:00,29.43,29.44,29.41,29.43,278340.0,26.3246,26.3335,26.3067,26.3246,278340.0
2018-07-27 14:10:00,29.43,29.45,29.41,29.42,183498.0,26.3246,26.3425,26.3067,26.3156,183498.0
2018-07-27 14:20:00,29.42,29.42,29.38,29.39,175959.0,26.3156,26.3156,26.2799,26.2888,175959.0
2018-07-27 14:30:00,29.39,29.41,29.36,29.37,168462.0,26.2888,26.3067,26.262,26.2709,168462.0
2018-07-27 14:40:00,29.37,29.39,29.34,29.34,188172.0,26.2709,26.2888,26.2441,26.2441,188172.0
2018-07-27 14:50:00,29.35,29.38,29.34,29.37,102732.0,26.253,26.2799,26.2441,26.2709,102732.0
2018-07-27 15:00:00,29.37,29.4,29.37,29.39,180624.0,26.2709,26.2977,26.2709,26.2888,180624.0
2018-07-27 15:10:00,29.38,29.4,29.37,29.38,150741.0,26.2799,26.2977,26.2709,26.2799,150741.0
2018-07-27 15:20:00,29.38,29.39,29.36,29.36,179121.0,26.2799,26.2888,26.262,26.262,179121.0
2018-07-27 15:30:00,29.36,29.39,29.35,29.37,219462.0,26.262,26.2888,26.253,26.2709,219462.0
2018-07-27 15:40:00,29.37,29.39,29.35,29.38,463185.0,26.2709,26.2888,26.253,26.2799,463185.0
2018-07-27 15:50:00,29.38,29.39,29.36,29.38,907689.0,26.2799,26.2888,26.262,26.2799,907689.0
2018-07-30 09:30:00,29.33,29.42,29.33,29.38,522594.0,26.2351,26.3156,26.2351,26.2799,522594.0
2018-07-30 09:40:00,29.38,29.46,29.37,29.45,395244.0,26.2799,26.3514,26.2709,26.3425,395244.0
2018-07-30 09:50:00,29.45,29.54,29.44,29.5,450681.0,26.3425,26.423,26.3335,26.3872,450681.0
2018-07-30 10:00:00,29.5,29.55,29.49,29.51,469542.0,26.3872,26.4319,26.3782,26.3961,469542.0
2018-07-30 10:10:00,29.51,29.51,29.42,29.44,393594.0,26.3961,26.3961,26.3156,26.3335,393594.0
2018-07-30 10:20:00,29.44,29.47,29.41,29.47,247065.0,26.3335,26.3604,26.3067,26.3604,247065.0
2018-07-30 10:30:00,29.47,29.49,29.43,29.43,341769.0,26.3604,26.3782,26.3246,26.3246,341769.0
2018-07-30 10:40:00,29.43,29.45,29.41,29.42,199299.0,26.3246,26.3425,26.3067,26.3156,199299.0
2018-07-30 10:50:00,29.42,29.46,29.42,29.44,198741.0,26.3156,26.3514,26.3156,26.3335,198741.0
2018-07-30 11:00:00,29.44,29.49,29.43,29.47,252348.0,26.3335,26.3782,26.3246,26.3604,252348.0
2018-07-30 11:10:00,29.47,29.48,29.46,29.47,143166.0,26.3604,26.3693,26.3514,26.3604,143166.0
2018-07-30 11:20:00,29.47,29.51,29.46,29.49,269547.0,26.3604,26.3961,26.3514,26.3782,269547.0
2018-07-30 11:30:00,29.5,29.56,29.48,29.53,423804.0,26.3872,26.4409,26.3693,26.414,423804.0
2018-07-30 11:40:00,29.54,29.54,29.47,29.49,234573.0,26.423,26.423,26.3604,26.3782,234573.0
2018-07-30 11:50:00,29.49,29.5,29.47,29.47,243258.0,26.3782,26.3872,26.3604,26.3604,243258.0
2018-07-30 12:00:00,29.47,29.47,29.44,29.44,196368.0,26.3604,26.3604,26.3335,26.3335,196368.0
2018-07-30 12:10:00,29.44,29.45,29.43,29.43,210927.0,26.3335,26.3425,26.3246,26.3246,210927.0
2018-07-30 12:20:00,29.44,29.46,29.42,29.46,202389.0,26.3335,26.3514,26.3156,26.3514,202389.0
2018-07-30 12:30:00,29.46,29.48,29.45,29.47,160665.0,26.3514,26.3693,26.3425,26.3604,160665.0
2018-07-30 12:40:00,29.47,29.49,29.46,29.46,183216.0,26.3604,26.3782,26.3514,26.3514,183216.0
2018-07-30 12:50:00,29.46,29.48,29.45,29.46,152817.0,26.3514,26.3693,26.3425,26.3514,152817.0
2018-07-30 13:00:00,29.45,29.45,29.41,29.44,150204.0,26.3425,26.3425,26.3067,26.3335,150204.0
2018-07-30 13:10:00,29.44,29.44,29.41,29.42,123222.0,26.3335,26.3335,26.3067,26.3156,123222.0
2018-07-30 13:20:00,29.41,29.44,29.4,29.44,194337.0,26.3067,26.3335,26.2977,26.3335,194337.0
2018-07-30 13:30:00,29.43,29.47,29.43,29.47,93147.0,26.3246,26.3604,26.3246,26.3604,93147.0
2018-07-30 13:40:00,29.47,29.49,29.46,29.49,147120.0,26.3604,26.3782,26.3514,26.3782,147120.0
2018-07-30 13:50:00,29.49,29.53,29.48,29.52,253563.0,26.3782,26.414,26.3693,26.4051,253563.0
2018-07-30 14:00:00,29.52,29.53,29.5,29.5,159894.0,26.4051,26.414,26.3872,26.3872,159894.0
2018-07-30 14:10:00,29.51,29.52,29.5,29.51,121479.0,26.3961,26.4051,26.3872,26.3961,121479.0
2018-07-30 14:20:00,29.51,29.51,29.49,29.51,166614.0,26.3961,26.3961,26.3782,26.3961,166614.0
2018-07-30 14:30:00,29.51,29.54,29.51,29.51,198174.0,26.3961,26.423,26.3961,26.3961,198174.0
2018-07-30 14:40:00,29.51,29.54,29.51,29.52,330087.0,26.3961,26.423,26.3961,26.4051,330087.0
2018-07-30 14:50:00,29.52,29.62,29.52,29.61,368919.0,26.4051,26.4945,26.4051,26.4856,368919.0
2018-07-30 15:00:00,29.61,29.64,29.59,29.63,433395.0,26.4856,26.5124,26.4677,26.5035,433395.0
2018-07-30 15:10:00,29.63,29.65,29.59,29.6,371013.0,26.5035,26.5214,26.4677,26.4766,371013.0
2018-07-30 15:20:00,29.6,29.62,29.58,29.58,288681.0,26.4766,26.4945,26.4588,26.4588,288681.0
2018-07-30 15:30:00,29.58,29.63,29.57,29.62,408720.0,26.4588,26.5035,26.4498,26.4945,408720.0
2018-07-30 15:40:00,29.62,29.63,29.59,29.62,680985.0,26.4945,26.5035,26.4677,26.4945,680985.0
2018-07-30 15:50:00,29.62,29.64,29.59,29.62,1562424.0,26.4945,26.5124,26.4677,26.4945,1562424.0
2018-07-31 09:30:00,29.66,29.74,29.6,29.66,705843.0,26.5303,26.6019,26.4766,26.5303,705843.0
2018-07-31 09:40:00,29.67,29.71,29.66,29.67,369783.0,26.5393,26.575,26.5303,26.5393,369783.0
2018-07-31 09:50:00,29.67,29.76,29.66,29.74,440076.0,26.5393,26.6198,26.5303,26.6019,440076.0
2018-07-31 10:00:00,29.74,29.8,29.73,29.79,394749.0,26.6019,26.6555,26.5929,26.6466,394749.0
2018-07-31 10:10:00,29.79,29.89,29.79,29.85,646443.0,26.6466,26.736,26.6466,26.7003,646443.0
2018-07-31 10:20:00,29.85,29.87,29.77,29.81,469725.0,26.7003,26.7182,26.6287,26.6645,469725.0
2018-07-31 10:30:00,29.81,29.82,29.77,29.78,220302.0,26.6645,26.6734,26.6287,26.6376,220302.0
2018-07-31 10:40:00,29.78,29.81,29.76,29.78,246711.0,26.6376,26.6645,26.6198,26.6376,246711.0
2018-07-31 10:50:00,29.78,29.82,29.76,29.82,192756.0,26.6376,26.6734,26.6198,26.6734,192756.0
2018-07-31 11:00:00,29.82,29.83,29.73,29.74,253380.0,26.6734,26.6824,26.5929,26.6019,253380.0
2018-07-31 11:10:00,29.74,29.78,29.73,29.78,364587.0,26.6019,26.6376,26.5929,26.6376,364587.0
2018-07-31 11:20:00,29.78,29.79,29.75,29.77,241950.0,26.6376,26.6466,26.6108,26.6287,241950.0
2018-07-31 11:30:00,29.77,29.79,29.77,29.77,169557.0,26.6287,26.6466,26.6287,26.6287,169557.0
2018-07-31 11:40:00,29.77,29.78,29.72,29.73,215103.0,26.6287,26.6376,26.584,26.5929,215103.0
2018-07-31 11:50:00,29.73,29.74,29.71,29.72,180723.0,26.5929,26.6019,26.575,26.584,180723.0
2018-07-31 12:00:00,29.72,29.72,29.69,29.71,154734.0,26.584,26.584,26.5571,26.575,154734.0
2018-07-31 12:10:00,29.71,29.71,29.69,29.7,243927.0,26.575,26.575,26.5571,26.5661,243927.0
2018-07-31 12:20:00,29.7,29.72,29.69,29.69,256749.0,26.5661,26.584,26.5571,26.5571,256749.0
2018-07-31 12:30:00,29.69,29.7,29.68,29.69,142377.0,26.5571,26.5661,26.5482,26.5571,142377.0
2018-07-31 12:40:00,29.69,29.71,29.68,29.69,134589.0,26.5571,26.575,26.5482,26.5571,134589.0
2018-07-31 12:50:00,29.69,29.7,29.67,29.68,196422.0,26.5571,26.5661,26.5393,26.5482,196422.0
2018-07-31 13:00:00,29.68,29.69,29.67,29.68,134403.0,26.5482,26.5571,26.5393,26.5482,134403.0
2018-07-31 13:10:00,29.68,29.68,29.66,29.67,156525.0,26.5482,26.5482,26.5303,26.5393,156525.0
2018-07-31 13:20:00,29.67,29.68,29.66,29.67,157149.0,26.5393,26.5482,26.5303,26.5393,157149.0
2018-07-31 13:30:00,29.67,29.69,29.66,29.68,130740.0,26.5393,26.5571,26.5303,26.5482,130740.0
2018-07-31 13:40:00,29.68,29.69,29.67,29.69,134592.0,26.5482,26.5571,26.5393,26.5571,134592.0
2018-07-31 13:50:00,29.69,29.72,29.69,29.72,149061.0,26.5571,26.584,26.5571,26.584,149061.0
2018-07-31 14:00:00,29.71,29.72,29.69,29.69,172491.0,26.575,26.584,26.5571,26.5571,172491.0
2018-07-31 14:10:00,29.69,29.7,29.67,29.69,133797.0,26.5571,26.5661,26.5393,26.5571,133797.0
2018-07-31 14:20:00,29.69,29.7,29.67,29.69,137976.0,26.5571,26.5661,26.5393,26.5571,137976.0
2018-07-31 14:30:00,29.69,29.7,29.68,29.7,251796.0,26.5571,26.5661,26.5482,26.5661,251796.0
2018-07-31 14:40:00,29.7,29.72,29.69,29.71,252462.0,26.5661,26.584,26.5571,26.575,252462.0
2018-07-31 14:50:00,29.71,29.74,29.71,29.73,139899.0,26.575,26.6019,26.575,26.5929,139899.0
2018-07-31 15:00:00,29.72,29.73,29.7,29.71,245916.0,26.584,26.5929,26.5661,26.575,245916.0
2018-07-31 15:10:00,29.71,29.72,29.7,29.72,250527.0,26.575,26.584,26.5661,26.584,250527.0
2018-07-31 15:20:00,29.72,29.74,29.72,29.72,308778.0,26.584,26.6019,26.584,26.584,308778.0
2018-07-31 15:30:00,29.72,29.72,29.69,29.69,368724.0,26.584,26.584,26.5571,26.5571,368724.0
2018-07-31 15:40:00,29.7,29.71,29.66,29.69,584460.0,26.5661,26.575,26.5303,26.5571,584460.0
2018-07-31 15:50:00,29.69,29.75,29.68,29.74,1653393.0,26.5571,26.6108,26.5482,26.6019,1653393.0
2018-08-01 09:30:00,29.62,29.71,29.57,29.68,653634.0,26.4945,26.575,26.4498,26.5482,653634.0
2018-08-01 09:40:00,29.67,29.71,29.62,29.64,400644.0,26.5393,26.575,26.4945,26.5124,400644.0
2018-08-01 09:50:00,29.64,29.67,29.6,29.66,287829.0,26.5124,26.5393,26.4766,26.5303,287829.0
2018-08-01 10:00:00,29.66,29.66,29.61,29.64,282273.0,26.5303,26.5303,26.4856,26.5124,282273.0
2018-08-01 10:10:00,29.64,29.65,29.62,29.63,198309.0,26.5124,26.5214,26.4945,26.5035,198309.0
2018-08-01 10:20:00,29.64,29.64,29.62,29.62,203526.0,26.5124,26.5124,26.4945,26.4945,203526.0
2018-08-01 10:30:00,29.62,29.64,29.61,29.61,165621.0,26.4945,26.5124,26.4856,26.4856,165621.0
2018-08-01 10:40:00,29.61,29.61,29.52,29.53,236679.0,26.4856,26.4856,26.4051,26.414,236679.0
2018-08-01 10:50:00,29.53,29.58,29.5,29.55,246369.0,26.414,26.4588,26.3872,26.4319,246369.0
2018-08-01 11:00:00,29.55,29.56,29.52,29.55,176136.0,26.4319,26.4409,26.4051,26.4319,176136.0
2018-08-01 11:10:00,29.55,29.55,29.51,29.52,177663.0,26.4319,26.4319,26.3961,26.4051,177663.0
2018-08-01 11:20:00,29.52,29.54,29.5,29.51,209508.0,26.4051,26.423,26.3872,26.3961,209508.0
2018-08-01 11:30:00,29.51,29.59,29.51,29.57,187770.0,26.3961,26.4677,26.3961,26.4498,187770.0
2018-08-01 11:40:00,29.57,29.57,29.52,29.53,231840.0,26.4498,26.4498,26.4051,26.414,231840.0
2018-08-01 11:50:00,29.53,29.53,29.42,29.42,396846.0,26.414,26.414,26.3156,26.3156,396846.0
2018-08-01 12:00:00,29.42,29.43,29.39,29.41,362532.0,26.3156,26.3246,26.2888,26.3067,362532.0
2018-08-01 12:10:00,29.41,29.46,29.41,29.44,243603.0,26.3067,26.3514,26.3067,26.3335,243603.0
2018-08-01 12:20:00,29.44,29.45,29.41,29.42,229092.0,26.3335,26.3425,26.3067,26.3156,229092.0
2018-08-01 12:30:00,29.42,29.44,29.39,29.4,180711.0,26.3156,26.3335,26.2888,26.2977,180711.0
2018-08-01 12:40:00,29.4,29.42,29.38,29.4,182061.0,26.2977,26.3156,26.2799,26.2977,182061.0
2018-08-01 12:50:00,29.4,29.41,29.37,29.37,220869.0,26.2977,26.3067,26.2709,26.2709,220869.0
2018-08-01 13:00:00,29.37,29.38,29.36,29.36,159738.0,26.2709,26.2799,26.262,26.262,159738.0
2018-08-01 13:10:00,29.36,29.41,29.36,29.41,156657.0,26.262,26.3067,26.262,26.3067,156657.0
2018-08-01 13:20:00,29.41,29.44,29.4,29.43,224616.0,26.3067,26.3335,26.2977,26.3246,224616.0
2018-08-01 13:30:00,29.43,29.44,29.39,29.4,198525.0,26.3246,26.3335,26.2888,26.2977,198525.0
2018-08-01 13:40:00,29.4,29.4,29.34,29.35,457011.0,26.2977,26.2977,26.2441,26.253,457011.0
2018-08-01 13:50:00,29.35,29.35,29.29,29.32,430248.0,26.253,26.253,26.1994,26.2262,430248.0
2018-08-01 14:00:00,29.31,29.36,29.29,29.34,280479.0,26.2172,26.262,26.1994,26.2441,280479.0
2018-08-01 14:10:00,29.34,29.38,29.33,29.36,657591.0,26.2441,26.2799,26.2351,26.262,657591.0
2018-08-01 14:20:00,29.36,29.41,29.36,29.38,189402.0,26.262,26.3067,26.262,26.2799,189402.0
2018-08-01 14:30:00,29.39,29.39,29.35,29.36,211434.0,26.2888,26.2888,26.253,26.262,211434.0
2018-08-01 14:40:00,29.37,29.38,29.35,29.36,196035.0,26.2709,26.2799,26.253,26.262,196035.0
2018-08-01 14:50:00,29.36,29.39,29.36,29.39,269070.0,26.262,26.2888,26.262,26.2888,269070.0
2018-08-01 15:00:00,29.39,29.41,29.36,29.38,280497.0,26.2888,26.3067,26.262,26.2799,280497.0
2018-08-01 15:10:00,29.38,29.39,29.37,29.38,239913.0,26.2799,26.2888,26.2709,26.2799,239913.0
2018-08-01 15:20:00,29.39,29.44,29.39,29.44,297984.0,26.2888,26.3335,26.2888,26.3335,297984.0
2018-08-01 15:30:00,29.44,29.45,29.43,29.45,348165.0,26.3335,26.3425,26.3246,26.3425,348165.0
2018-08-01 15:40:00,29.45,29.47,29.44,29.46,488940.0,26.3425,26.3604,26.3335,26.3514,488940.0
2018-08-01 15:50:00,29.46,29.47,29.4,29.41,1065351.0,26.3514,26.3604,26.2977,26.3067,1065351.0
2018-08-02 09:30:00,29.31,29.47,29.27,29.34,682938.0,26.2172,26.3604,26.1815,26.2441,682938.0
2018-08-02 09:40:00,29.34,29.37,29.21,29.23,368664.0,26.2441,26.2709,26.1278,26.1457,368664.0
2018-08-02 09:50:00,29.23,29.33,29.22,29.29,380595.0,26.1457,26.2351,26.1367,26.1994,380595.0
2018-08-02 10:00:00,29.29,29.38,29.27,29.37,291840.0,26.1994,26.2799,26.1815,26.2709,291840.0
2018-08-02 10:10:00,29.36,29.45,29.36,29.44,352770.0,26.262,26.3425,26.262,26.3335,352770.0
2018-08-02 10:20:00,29.44,29.46,29.4,29.41,267309.0,26.3335,26.3514,26.2977,26.3067,267309.0
2018-08-02 10:30:00,29.41,29.45,29.41,29.45,192774.0,26.3067,26.3425,26.3067,26.3425,192774.0
2018-08-02 10:40:00,29.45,29.45,29.4,29.42,289875.0,26.3425,26.3425,26.2977,26.3156,289875.0
2018-08-02 10:50:00,29.42,29.48,29.39,29.48,297231.0,26.3156,26.3693,26.2888,26.3693,297231.0
2018-08-02 11:00:00,29.48,29.57,29.47,29.51,570477.0,26.3693,26.4498,26.3604,26.3961,570477.0
2018-08-02 11:10:00,29.51,29.52,29.46,29.5,239376.0,26.3961,26.4051,26.3514,26.3872,239376.0
2018-08-02 11:20:00,29.5,29.52,29.45,29.47,203520.0,26.3872,26.4051,26.3425,26.3604,203520.0
2018-08-02 11:30:00,29.47,29.49,29.44,29.44,236019.0,26.3604,26.3782,26.3335,26.3335,236019.0
2018-08-02 11:40:00,29.44,29.46,29.41,29.44,192891.0,26.3335,26.3514,26.3067,26.3335,192891.0
2018-08-02 11:50:00,29.44,29.52,29.44,29.51,135027.0,26.3335,26.4051,26.3335,26.3961,135027.0
2018-08-02 12:00:00,29.5,29.51,29.47,29.48,310308.0,26.3872,26.3961,26.3604,26.3693,310308.0
2018-08-02 12:10:00,29.48,29.49,29.46,29.48,137118.0,26.3693,26.3782,26.3514,26.3693,137118.0
2018-08-02 12:20:00,29.48,29.52,29.47,29.52,186474.0,26.3693,26.4051,26.3604,26.4051,186474.0
2018-08-02 12:30:00,29.52,29.53,29.5,29.52,117225.0,26.4051,26.414,26.3872,26.4051,117225.0
2018-08-02 12:40:00,29.52,29.54,29.51,29.54,181590.0,26.4051,26.423,26.3961,26.423,181590.0
2018-08-02 12:50:00,29.54,29.57,29.53,29.55,121488.0,26.423,26.4498,26.414,26.4319,121488.0
2018-08-02 13:00:00,29.55,29.56,29.53,29.55,169350.0,26.4319,26.4409,26.414,26.4319,169350.0
2018-08-02 13:10:00,29.55,29.56,29.53,29.55,156546.0,26.4319,26.4409,26.414,26.4319,156546.0
2018-08-02 13:20:00,29.55,29.56,29.54,29.55,128850.0,26.4319,26.4409,26.423,26.4319,128850.0
2018-08-02 13:30:00,29.55,29.58,29.55,29.56,113277.0,26.4319,26.4588,26.4319,26.4409,113277.0
2018-08-02 13:40:00,29.56,29.59,29.55,29.59,239520.0,26.4409,26.4677,26.4319,26.4677,239520.0
2018-08-02 13:50:00,29.59,29.61,29.57,29.6,143592.0,26.4677,26.4856,26.4498,26.4766,143592.0
2018-08-02 14:00:00,29.6,29.61,29.59,29.6,138471.0,26.4766,26.4856,26.4677,26.4766,138471.0
2018-08-02 14:10:00,29.6,29.61,29.58,29.58,156336.0,26.4766,26.4856,26.4588,26.4588,156336.0
2018-08-02 14:20:00,29.58,29.59,29.57,29.58,151599.0,26.4588,26.4677,26.4498,26.4588,151599.0
2018-08-02 14:30:00,29.59,29.59,29.56,29.57,131340.0,26.4677,26.4677,26.4409,26.4498,131340.0
2018-08-02 14:40:00,29.57,29.58,29.56,29.57,157479.0,26.4498,26.4588,26.4409,26.4498,157479.0
2018-08-02 14:50:00,29.57,29.57,29.56,29.56,144003.0,26.4498,26.4498,26.4409,26.4409,144003.0
2018-08-02 15:00:00,29.56,29.58,29.56,29.57,188889.0,26.4409,26.4588,26.4409,26.4498,188889.0
2018-08-02 15:10:00,29.56,29.59,29.56,29.59,187068.0,26.4409,26.4677,26.4409,26.4677,187068.0
2018-08-02 15:20:00,29.59,29.59,29.58,29.59,168189.0,26.4677,26.4677,26.4588,26.4677,168189.0
2018-08-02 15:30:00,29.58,29.6,29.58,29.6,331362.0,26.4588,26.4766,26.4588,26.4766,331362.0
2018-08-02 15:40:00,29.6,29.61,29.59,29.61,421959.0,26.4766,26.4856,26.4677,26.4856,421959.0
2018-08-02 15:50:00,29.61,29.61,29.58,29.59,961599.0,26.4856,26.4856,26.4588,26.4677,961599.0
2018-08-03 09:30:00,29.73,29.91,29.67,29.89,1013169.0,26.5929,26.7539,26.5393,26.736,1013169.0
2018-08-03 09:40:00,29.89,29.98,29.87,29.89,671928.0,26.736,26.8165,26.7182,26.736,671928.0
2018-08-03 09:50:00,29.89,29.92,29.86,29.91,346176.0,26.736,26.7629,26.7092,26.7539,346176.0
2018-08-03 10:00:00,29.91,29.97,29.87,29.95,456099.0,26.7539,26.8076,26.7182,26.7897,456099.0
2018-08-03 10:10:00,29.96,29.96,29.86,29.86,289815.0,26.7987,26.7987,26.7092,26.7092,289815.0
2018-08-03 10:20:00,29.87,29.94,29.84,29.93,313917.0,26.7182,26.7808,26.6913,26.7718,313917.0
2018-08-03 10:30:00,29.93,29.95,29.93,29.94,292710.0,26.7718,26.7897,26.7718,26.7808,292710.0
2018-08-03 10:40:00,29.93,29.97,29.92,29.96,346962.0,26.7718,26.8076,26.7629,26.7987,346962.0
2018-08-03 10:50:00,29.96,29.98,29.95,29.98,452025.0,26.7987,26.8165,26.7897,26.8165,452025.0
2018-08-03 11:00:00,29.98,30.07,29.97,30.02,1221084.0,26.8165,26.897,26.8076,26.8523,1221084.0
2018-08-03 11:10:00,30.02,30.06,29.98,30.05,344235.0,26.8523,26.8881,26.8165,26.8792,344235.0
2018-08-03 11:20:00,30.06,30.09,30.03,30.03,401211.0,26.8881,26.9149,26.8613,26.8613,401211.0
2018-08-03 11:30:00,30.03,30.04,29.99,29.99,374814.0,26.8613,26.8702,26.8255,26.8255,374814.0
2018-08-03 11:40:00,29.99,29.99,29.93,29.95,279651.0,26.8255,26.8255,26.7718,26.7897,279651.0
2018-08-03 11:50:00,29.95,29.96,29.9,29.9,277752.0,26.7897,26.7987,26.745,26.745,277752.0
2018-08-03 12:00:00,29.9,29.92,29.84,29.84,346035.0,26.745,26.7629,26.6913,26.6913,346035.0
2018-08-03 12:10:00,29.84,29.88,29.84,29.86,294378.0,26.6913,26.7271,26.6913,26.7092,294378.0
2018-08-03 12:20:00,29.86,29.87,29.86,29.87,151392.0,26.7092,26.7182,26.7092,26.7182,151392.0
2018-08-03 12:30:00,29.87,29.9,29.87,29.88,157917.0,26.7182,26.745,26.7182,26.7271,157917.0
2018-08-03 12:40:00,29.88,29.91,29.88,29.9,151872.0,26.7271,26.7539,26.7271,26.745,151872.0
2018-08-03 12:50:00,29.89,29.92,29.89,29.89,163233.0,26.736,26.7629,26.736,26.736,163233.0
2018-08-03 13:00:00,29.89,29.9,29.86,29.88,133446.0,26.736,26.745,26.7092,26.7271,133446.0
2018-08-03 13:10:00,29.88,29.88,29.85,29.86,108579.0,26.7271,26.7271,26.7003,26.7092,108579.0
2018-08-03 13:20:00,29.86,29.87,29.84,29.85,156210.0,26.7092,26.7182,26.6913,26.7003,156210.0
2018-08-03 13:30:00,29.85,29.86,29.84,29.86,127989.0,26.7003,26.7092,26.6913,26.7092,127989.0
2018-08-03 13:40:00,29.86,29.88,29.86,29.88,211773.0,26.7092,26.7271,26.7092,26.7271,211773.0
2018-08-03 13:50:00,29.88,29.9,29.87,29.9,204333.0,26.7271,26.745,26.7182,26.745,204333.0
2018-08-03 14:00:00,29.9,29.92,29.89,29.92,169272.0,26.745,26.7629,26.736,26.7629,169272.0
2018-08-03 14:10:00,29.93,29.93,29.9,29.9,139356.0,26.7718,26.7718,26.745,26.745,139356.0
2018-08-03 14:20:00,29.91,29.94,29.9,29.94,134220.0,26.7539,26.7808,26.745,26.7808,134220.0
2018-08-03 14:30:00,29.95,29.96,29.94,29.96,155859.0,26.7897,26.7987,26.7808,26.7987,155859.0
2018-08-03 14:40:00,29.96,29.96,29.93,29.94,251493.0,26.7987,26.7987,26.7718,26.7808,251493.0
2018-08-03 14:50:00,29.94,29.95,29.92,29.93,136116.0,26.7808,26.7897,26.7629,26.7718,136116.0
2018-08-03 15:00:00,29.93,29.94,29.92,29.93,156534.0,26.7718,26.7808,26.7629,26.7718,156534.0
2018-08-03 15:10:00,29.93,29.96,29.92,29.93,182973.0,26.7718,26.7987,26.7629,26.7718,182973.0
2018-08-03 15:20:00,29.93,29.95,29.9,29.9,188079.0,26.7718,26.7897,26.745,26.745,188079.0
2018-08-03 15:30:00,29.9,29.91,29.89,29.9,261276.0,26.745,26.7539,26.736,26.745,261276.0
2018-08-03 15:40:00,29.91,29.93,29.9,29.91,400407.0,26.7539,26.7718,26.745,26.7539,400407.0
2018-08-03 15:50:00,29.91,29.92,29.86,29.87,1281690.0,26.7539,26.7629,26.7092,26.7182,1281690.0
2018-08-06 09:30:00,29.77,29.98,29.74,29.95,703851.0,26.6287,26.8165,26.6019,26.7897,703851.0
2018-08-06 09:40:00,29.95,30.0,29.87,29.87,316200.0,26.7897,26.8344,26.7182,26.7182,316200.0
2018-08-06 09:50:00,29.87,29.9,29.81,29.85,704445.0,26.7182,26.745,26.6645,26.7003,704445.0
2018-08-06 10:00:00,29.85,29.86,29.77,29.83,308406.0,26.7003,26.7092,26.6287,26.6824,308406.0
2018-08-06 10:10:00,29.83,29.83,29.78,29.79,360234.0,26.6824,26.6824,26.6376,26.6466,360234.0
2018-08-06 10:20:00,29.79,29.81,29.73,29.76,297669.0,26.6466,26.6645,26.5929,26.6198,297669.0
2018-08-06 10:30:00,29.76,29.79,29.71,29.79,382632.0,26.6198,26.6466,26.575,26.6466,382632.0
2018-08-06 10:40:00,29.79,29.79,29.74,29.74,215133.0,26.6466,26.6466,26.6019,26.6019,215133.0
2018-08-06 10:50:00,29.74,29.81,29.74,29.8,334290.0,26.6019,26.6645,26.6019,26.6555,334290.0
2018-08-06 11:00:00,29.8,29.82,29.77,29.81,240303.0,26.6555,26.6734,26.6287,26.6645,240303.0
2018-08-06 11:10:00,29.81,29.84,29.79,29.81,300417.0,26.6645,26.6913,26.6466,26.6645,300417.0
2018-08-06 11:20:00,29.81,29.81,29.79,29.79,185124.0,26.6645,26.6645,26.6466,26.6466,185124.0
2018-08-06 11:30:00,29.8,29.8,29.74,29.75,178791.0,26.6555,26.6555,26.6019,26.6108,178791.0
2018-08-06 11:40:00,29.75,29.8,29.74,29.8,218784.0,26.6108,26.6555,26.6019,26.6555,218784.0
2018-08-06 11:50:00,29.8,29.82,29.8,29.81,167628.0,26.6555,26.6734,26.6555,26.6645,167628.0
2018-08-06 12:00:00,29.81,29.84,29.8,29.84,159627.0,26.6645,26.6913,26.6555,26.6913,159627.0
2018-08-06 12:10:00,29.84,29.86,29.82,29.83,256221.0,26.6913,26.7092,26.6734,26.6824,256221.0
2018-08-06 12:20:00,29.83,29.9,29.83,29.89,219270.0,26.6824,26.745,26.6824,26.736,219270.0
2018-08-06 12:30:00,29.89,29.9,29.86,29.87,136302.0,26.736,26.745,26.7092,26.7182,136302.0
2018-08-06 12:40:00,29.87,29.88,29.87,29.87,108534.0,26.7182,26.7271,26.7182,26.7182,108534.0
2018-08-06 12:50:00,29.87,29.88,29.87,29.88,153624.0,26.7182,26.7271,26.7182,26.7271,153624.0
2018-08-06 13:00:00,29.87,29.89,29.87,29.88,228672.0,26.7182,26.736,26.7182,26.7271,228672.0
2018-08-06 13:10:00,29.88,29.88,29.85,29.85,173691.0,26.7271,26.7271,26.7003,26.7003,173691.0
2018-08-06 13:20:00,29.85,29.85,29.83,29.84,144972.0,26.7003,26.7003,26.6824,26.6913,144972.0
2018-08-06 13:30:00,29.84,29.84,29.79,29.79,128181.0,26.6913,26.6913,26.6466,26.6466,128181.0
2018-08-06 13:40:00,29.79,29.8,29.77,29.79,206541.0,26.6466,26.6555,26.6287,26.6466,206541.0
2018-08-06 13:50:00,29.79,29.79,29.77,29.77,150726.0,26.6466,26.6466,26.6287,26.6287,150726.0
2018-08-06 14:00:00,29.77,29.84,29.76,29.84,239016.0,26.6287,26.6913,26.6198,26.6913,239016.0
2018-08-06 14:10:00,29.84,29.88,29.84,29.87,216102.0,26.6913,26.7271,26.6913,26.7182,216102.0
2018-08-06 14:20:00,29.87,29.87,29.82,29.83,191748.0,26.7182,26.7182,26.6734,26.6824,191748.0
2018-08-06 14:30:00,29.83,29.86,29.83,29.86,162723.0,26.6824,26.7092,26.6824,26.7092,162723.0
2018-08-06 14:40:00,29.87,29.88,29.86,29.88,162201.0,26.7182,26.7271,26.7092,26.7271,162201.0
2018-08-06 14:50:00,29.89,29.9,29.88,29.88,227676.0,26.736,26.745,26.7271,26.7271,227676.0
2018-08-06 15:00:00,29.88,29.88,29.85,29.86,148137.0,26.7271,26.7271,26.7003,26.7092,148137.0
2018-08-06 15:10:00,29.86,29.87,29.84,29.87,170919.0,26.7092,26.7182,26.6913,26.7182,170919.0
2018-08-06 15:20:00,29.87,29.88,29.86,29.88,268971.0,26.7182,26.7271,26.7092,26.7271,268971.0
2018-08-06 15:30:00,29.88,29.9,29.88,29.88,303867.0,26.7271,26.745,26.7271,26.7271,303867.0
2018-08-06 15:40:00,29.88,29.9,29.87,29.89,359061.0,26.7271,26.745,26.7182,26.736,359061.0
2018-08-06 15:50:00,29.89,29.91,29.87,29.89,1010049.0,26.736,26.7539,26.7182,26.736,1010049.0
2018-08-07 09:30:00,29.94,30.12,29.91,30.08,762141.0,26.7808,26.9418,26.7539,26.906,762141.0
2018-08-07 09:40:00,30.08,30.1,30.01,30.01,375690.0,26.906,26.9239,26.8434,26.8434,375690.0
2018-08-07 09:50:00,30.01,30.02,29.94,29.97,428328.0,26.8434,26.8523,26.7808,26.8076,428328.0
2018-08-07 10:00:00,29.97,30.03,29.95,30.02,306234.0,26.8076,26.8613,26.7897,26.8523,306234.0
2018-08-07 10:10:00,30.02,30.04,29.95,29.98,315330.0,26.8523,26.8702,26.7897,26.8165,315330.0
2018-08-07 10:20:00,29.98,30.02,29.97,29.99,203781.0,26.8165,26.8523,26.8076,26.8255,203781.0
2018-08-07 10:30:00,29.99,30.01,29.97,30.0,285768.0,26.8255,26.8434,26.8076,26.8344,285768.0
2018-08-07 10:40:00,30.0,30.0,29.96,29.98,241359.0,26.8344,26.8344,26.7987,26.8165,241359.0
2018-08-07 10:50:00,29.98,30.0,29.96,29.97,184104.0,26.8165,26.8344,26.7987,26.8076,184104.0
2018-08-07 11:00:00,29.97,30.02,29.97,29.99,214467.0,26.8076,26.8523,26.8076,26.8255,214467.0
2018-08-07 11:10:00,29.99,30.01,29.98,30.0,199275.0,26.8255,26.8434,26.8165,26.8344,199275.0
2018-08-07 11:20:00,30.0,30.02,30.0,30.02,167862.0,26.8344,26.8523,26.8344,26.8523,167862.0
2018-08-07 11:30:00,30.02,30.03,30.0,30.0,164766.0,26.8523,26.8613,26.8344,26.8344,164766.0
2018-08-07 11:40:00,30.0,30.0,29.95,29.96,211386.0,26.8344,26.8344,26.7897,26.7987,211386.0
2018-08-07 11:50:00,29.96,29.98,29.94,29.98,249384.0,26.7987,26.8165,26.7808,26.8165,249384.0
2018-08-07 12:00:00,29.98,30.01,29.97,30.0,190644.0,26.8165,26.8434,26.8076,26.8344,190644.0
2018-08-07 12:10:00,30.0,30.01,29.99,29.99,191118.0,26.8344,26.8434,26.8255,26.8255,191118.0
2018-08-07 12:20:00,29.99,29.99,29.95,29.96,171528.0,26.8255,26.8255,26.7897,26.7987,171528.0
2018-08-07 12:30:00,29.95,29.96,29.93,29.95,121506.0,26.7897,26.7987,26.7718,26.7897,121506.0
2018-08-07 12:40:00,29.95,29.96,29.94,29.94,196869.0,26.7897,26.7987,26.7808,26.7808,196869.0
2018-08-07 12:50:00,29.94,29.97,29.94,29.96,151722.0,26.7808,26.8076,26.7808,26.7987,151722.0
2018-08-07 13:00:00,29.96,29.98,29.96,29.98,110628.0,26.7987,26.8165,26.7987,26.8165,110628.0
2018-08-07 13:10:00,29.98,29.99,29.95,29.95,151491.0,26.8165,26.8255,26.7897,26.7897,151491.0
2018-08-07 13:20:00,29.95,29.96,29.93,29.94,162048.0,26.7897,26.7987,26.7718,26.7808,162048.0
2018-08-07 13:30:00,29.94,29.95,29.94,29.94,88506.0,26.7808,26.7897,26.7808,26.7808,88506.0
2018-08-07 13:40:00,29.94,29.94,29.9,29.91,194982.0,26.7808,26.7808,26.745,26.7539,194982.0
2018-08-07 13:50:00,29.91,29.92,29.88,29.9,188532.0,26.7539,26.7629,26.7271,26.745,188532.0
2018-08-07 14:00:00,29.9,29.93,29.89,29.9,185127.0,26.745,26.7718,26.736,26.745,185127.0
2018-08-07 14:10:00,29.9,29.91,29.89,29.9,153954.0,26.745,26.7539,26.736,26.745,153954.0
2018-08-07 14:20:00,29.9,29.94,29.9,29.94,225495.0,26.745,26.7808,26.745,26.7808,225495.0
2018-08-07 14:30:00,29.94,29.94,29.92,29.93,179982.0,26.7808,26.7808,26.7629,26.7718,179982.0
2018-08-07 14:40:00,29.92,29.93,29.9,29.9,125805.0,26.7629,26.7718,26.745,26.745,125805.0
2018-08-07 14:50:00,29.9,29.93,29.9,29.93,173724.0,26.745,26.7718,26.745,26.7718,173724.0
2018-08-07 15:00:00,29.93,29.97,29.93,29.96,638499.0,26.7718,26.8076,26.7718,26.7987,638499.0
2018-08-07 15:10:00,29.96,29.97,29.93,29.93,452370.0,26.7987,26.8076,26.7718,26.7718,452370.0
2018-08-07 15:20:00,29.93,29.96,29.93,29.95,195951.0,26.7718,26.7987,26.7718,26.7897,195951.0
2018-08-07 15:30:00,29.96,29.96,29.93,29.95,213726.0,26.7987,26.7987,26.7718,26.7897,213726.0
2018-08-07 15:40:00,29.95,29.95,29.92,29.94,437490.0,26.7897,26.7897,26.7629,26.7808,437490.0
2018-08-07 15:50:00,29.94,29.94,29.9,29.93,813933.0,26.7808,26.7808,26.745,26.7718,813933.0
2018-08-08 09:30:00,29.99,29.99,29.85,29.91,920970.0,26.8255,26.8255,26.7003,26.7539,920970.0
2018-08-08 09:40:00,29.9,29.94,29.89,29.9,399615.0,26.745,26.7808,26.736,26.745,399615.0
2018-08-08 09:50:00,29.9,30.0,29.9,29.93,363699.0,26.745,26.8344,26.745,26.7718,363699.0
2018-08-08 10:00:00,29.94,29.95,29.9,29.91,547083.0,26.7808,26.7897,26.745,26.7539,547083.0
2018-08-08 10:10:00,29.92,29.93,29.84,29.84,499941.0,26.7629,26.7718,26.6913,26.6913,499941.0
2018-08-08 10:20:00,29.85,29.87,29.82,29.86,317520.0,26.7003,26.7182,26.6734,26.7092,317520.0
2018-08-08 10:30:00,29.86,29.87,29.79,29.83,411159.0,26.7092,26.7182,26.6466,26.6824,411159.0
2018-08-08 10:40:00,29.83,29.84,29.8,29.81,299397.0,26.6824,26.6913,26.6555,26.6645,299397.0
2018-08-08 10:50:00,29.81,29.85,29.81,29.85,304005.0,26.6645,26.7003,26.6645,26.7003,304005.0
2018-08-08 11:00:00,29.86,29.9,29.85,29.88,223137.0,26.7092,26.745,26.7003,26.7271,223137.0
2018-08-08 11:10:00,29.89,29.94,29.89,29.93,368367.0,26.736,26.7808,26.736,26.7718,368367.0
2018-08-08 11:20:00,29.93,29.97,29.92,29.97,277623.0,26.7718,26.8076,26.7629,26.8076,277623.0
2018-08-08 11:30:00,29.97,30.01,29.95,29.99,267288.0,26.8076,26.8434,26.7897,26.8255,267288.0
2018-08-08 11:40:00,29.99,30.03,29.98,30.03,258999.0,26.8255,26.8613,26.8165,26.8613,258999.0
2018-08-08 11:50:00,30.03,30.03,30.0,30.02,199365.0,26.8613,26.8613,26.8344,26.8523,199365.0
2018-08-08 12:00:00,30.02,30.03,29.98,29.98,232677.0,26.8523,26.8613,26.8165,26.8165,232677.0
2018-08-08 12:10:00,29.98,30.01,29.98,30.01,171447.0,26.8165,26.8434,26.8165,26.8434,171447.0
2018-08-08 12:20:00,30.01,30.02,29.99,30.0,181467.0,26.8434,26.8523,26.8255,26.8344,181467.0
2018-08-08 12:30:00,30.0,30.02,30.0,30.02,150066.0,26.8344,26.8523,26.8344,26.8523,150066.0
2018-08-08 12:40:00,30.02,30.05,30.02,30.03,207339.0,26.8523,26.8792,26.8523,26.8613,207339.0
2018-08-08 12:50:00,30.03,30.04,30.0,30.0,112758.0,26.8613,26.8702,26.8344,26.8344,112758.0
2018-08-08 13:00:00,30.0,30.03,30.0,30.03,176190.0,26.8344,26.8613,26.8344,26.8613,176190.0
2018-08-08 13:10:00,30.03,30.04,30.01,30.02,229050.0,26.8613,26.8702,26.8434,26.8523,229050.0
2018-08-08 13:20:00,30.02,30.03,30.01,30.01,131841.0,26.8523,26.8613,26.8434,26.8434,131841.0
2018-08-08 13:30:00,30.02,30.04,30.02,30.03,152223.0,26.8523,26.8702,26.8523,26.8613,152223.0
2018-08-08 13:40:00,30.04,30.06,30.03,30.05,233736.0,26.8702,26.8881,26.8613,26.8792,233736.0
2018-08-08 13:50:00,30.05,30.06,30.03,30.05,131166.0,26.8792,26.8881,26.8613,26.8792,131166.0
2018-08-08 14:00:00,30.05,30.08,30.05,30.07,265824.0,26.8792,26.906,26.8792,26.897,265824.0
2018-08-08 14:10:00,30.07,30.08,30.04,30.06,144114.0,26.897,26.906,26.8702,26.8881,144114.0
2018-08-08 14:20:00,30.06,30.06,30.02,30.03,194130.0,26.8881,26.8881,26.8523,26.8613,194130.0
2018-08-08 14:30:00,30.03,30.04,30.01,30.02,176421.0,26.8613,26.8702,26.8434,26.8523,176421.0
2018-08-08 14:40:00,30.02,30.03,30.01,30.01,184131.0,26.8523,26.8613,26.8434,26.8434,184131.0
2018-08-08 14:50:00,30.02,30.02,30.0,30.01,157401.0,26.8523,26.8523,26.8344,26.8434,157401.0
2018-08-08 15:00:00,30.01,30.02,30.0,30.01,223344.0,26.8434,26.8523,26.8344,26.8434,223344.0
2018-08-08 15:10:00,30.01,30.03,30.01,30.03,159978.0,26.8434,26.8613,26.8434,26.8613,159978.0
2018-08-08 15:20:00,30.03,30.06,30.03,30.05,251457.0,26.8613,26.8881,26.8613,26.8792,251457.0
2018-08-08 15:30:00,30.05,30.07,30.04,30.05,253719.0,26.8792,26.897,26.8702,26.8792,253719.0
2018-08-08 15:40:00,30.05,30.07,30.05,30.06,426735.0,26.8792,26.897,26.8792,26.8881,426735.0
2018-08-08 15:50:00,30.06,30.06,30.02,30.02,1003083.0,26.8881,26.8881,26.8523,26.8523,1003083.0
2018-08-09 09:30:00,29.82,29.88,29.77,29.8,889002.0,26.8293,26.8832,26.7843,26.8113,889002.0
2018-08-09 09:40:00,29.81,29.84,29.76,29.76,406644.0,26.8203,26.8472,26.7753,26.7753,406644.0
2018-08-09 09:50:00,29.77,29.79,29.74,29.75,360687.0,26.7843,26.8023,26.7573,26.7663,360687.0
2018-08-09 10:00:00,29.75,29.79,29.71,29.75,401370.0,26.7663,26.8023,26.7303,26.7663,401370.0
2018-08-09 10:10:00,29.75,29.79,29.74,29.79,264471.0,26.7663,26.8023,26.7573,26.8023,264471.0
2018-08-09 10:20:00,29.79,29.82,29.78,29.81,305100.0,26.8023,26.8293,26.7933,26.8203,305100.0
2018-08-09 10:30:00,29.81,29.83,29.79,29.81,314616.0,26.8203,26.8383,26.8023,26.8203,314616.0
2018-08-09 10:40:00,29.81,29.81,29.77,29.78,501996.0,26.8203,26.8203,26.7843,26.7933,501996.0
2018-08-09 10:50:00,29.78,29.79,29.77,29.79,196551.0,26.7933,26.8023,26.7843,26.8023,196551.0
2018-08-09 11:00:00,29.79,29.82,29.79,29.8,245475.0,26.8023,26.8293,26.8023,26.8113,245475.0
2018-08-09 11:10:00,29.8,29.8,29.76,29.77,217323.0,26.8113,26.8113,26.7753,26.7843,217323.0
2018-08-09 11:20:00,29.77,29.77,29.74,29.75,192042.0,26.7843,26.7843,26.7573,26.7663,192042.0
2018-08-09 11:30:00,29.75,29.75,29.67,29.67,379515.0,26.7663,26.7663,26.6943,26.6943,379515.0
2018-08-09 11:40:00,29.67,29.69,29.64,29.65,336306.0,26.6943,26.7123,26.6673,26.6763,336306.0
2018-08-09 11:50:00,29.65,29.67,29.64,29.65,185727.0,26.6763,26.6943,26.6673,26.6763,185727.0
2018-08-09 12:00:00,29.65,29.66,29.59,29.6,441054.0,26.6763,26.6853,26.6223,26.6313,441054.0
2018-08-09 12:10:00,29.6,29.63,29.59,29.59,239328.0,26.6313,26.6583,26.6223,26.6223,239328.0
2018-08-09 12:20:00,29.59,29.62,29.59,29.6,243258.0,26.6223,26.6493,26.6223,26.6313,243258.0
2018-08-09 12:30:00,29.6,29.64,29.6,29.64,262932.0,26.6313,26.6673,26.6313,26.6673,262932.0
2018-08-09 12:40:00,29.64,29.68,29.63,29.68,316854.0,26.6673,26.7033,26.6583,26.7033,316854.0
2018-08-09 12:50:00,29.68,29.7,29.66,29.68,292194.0,26.7033,26.7213,26.6853,26.7033,292194.0
2018-08-09 13:00:00,29.68,29.72,29.68,29.72,301431.0,26.7033,26.7393,26.7033,26.7393,301431.0
2018-08-09 13:10:00,29.72,29.72,29.7,29.72,138708.0,26.7393,26.7393,26.7213,26.7393,138708.0
2018-08-09 13:20:00,29.72,29.75,29.71,29.75,256395.0,26.7393,26.7663,26.7303,26.7663,256395.0
2018-08-09 13:30:00,29.75,29.77,29.74,29.75,131031.0,26.7663,26.7843,26.7573,26.7663,131031.0
2018-08-09 13:40:00,29.75,29.76,29.72,29.72,218238.0,26.7663,26.7753,26.7393,26.7393,218238.0
2018-08-09 13:50:00,29.73,29.73,29.71,29.72,157131.0,26.7483,26.7483,26.7303,26.7393,157131.0
2018-08-09 14:00:00,29.72,29.73,29.71,29.72,223242.0,26.7393,26.7483,26.7303,26.7393,223242.0
2018-08-09 14:10:00,29.72,29.74,29.71,29.74,112767.0,26.7393,26.7573,26.7303,26.7573,112767.0
2018-08-09 14:20:00,29.74,29.75,29.73,29.74,139782.0,26.7573,26.7663,26.7483,26.7573,139782.0
2018-08-09 14:30:00,29.74,29.78,29.74,29.77,249168.0,26.7573,26.7933,26.7573,26.7843,249168.0
2018-08-09 14:40:00,29.77,29.77,29.74,29.75,178932.0,26.7843,26.7843,26.7573,26.7663,178932.0
2018-08-09 14:50:00,29.75,29.76,29.74,29.74,163320.0,26.7663,26.7753,26.7573,26.7573,163320.0
2018-08-09 15:00:00,29.74,29.75,29.72,29.74,285609.0,26.7573,26.7663,26.7393,26.7573,285609.0
2018-08-09 15:10:00,29.74,29.74,29.72,29.73,168759.0,26.7573,26.7573,26.7393,26.7483,168759.0
2018-08-09 15:20:00,29.73,29.74,29.72,29.73,180204.0,26.7483,26.7573,26.7393,26.7483,180204.0
2018-08-09 15:30:00,29.73,29.74,29.71,29.71,301617.0,26.7483,26.7573,26.7303,26.7303,301617.0
2018-08-09 15:40:00,29.71,29.72,29.68,29.68,459129.0,26.7303,26.7393,26.7033,26.7033,459129.0
2018-08-09 15:50:00,29.68,29.69,29.66,29.67,1123554.0,26.7033,26.7123,26.6853,26.6943,1123554.0
2018-08-10 09:30:00,29.57,30.0,29.55,29.92,1586382.0,26.6043,26.9912,26.5863,26.9192,1586382.0
2018-08-10 09:40:00,29.93,29.99,29.91,29.96,588519.0,26.9282,26.9822,26.9102,26.9552,588519.0
2018-08-10 09:50:00,29.95,30.08,29.95,30.02,1704300.0,26.9462,27.0632,26.9462,27.0092,1704300.0
2018-08-10 10:00:00,30.02,30.03,29.96,29.98,476385.0,27.0092,27.0182,26.9552,26.9732,476385.0
2018-08-10 10:10:00,29.98,30.07,29.98,30.06,861960.0,26.9732,27.0542,26.9732,27.0452,861960.0
2018-08-10 10:20:00,30.06,30.06,30.0,30.03,674142.0,27.0452,27.0452,26.9912,27.0182,674142.0
2018-08-10 10:30:00,30.03,30.04,30.0,30.0,1581867.0,27.0182,27.0272,26.9912,26.9912,1581867.0
2018-08-10 10:40:00,30.01,30.04,30.0,30.01,361275.0,27.0002,27.0272,26.9912,27.0002,361275.0
2018-08-10 10:50:00,30.01,30.01,29.92,29.94,466299.0,27.0002,27.0002,26.9192,26.9372,466299.0
2018-08-10 11:00:00,29.94,29.98,29.92,29.94,363339.0,26.9372,26.9732,26.9192,26.9372,363339.0
2018-08-10 11:10:00,29.94,29.98,29.9,29.98,245907.0,26.9372,26.9732,26.9012,26.9732,245907.0
2018-08-10 11:20:00,29.97,30.01,29.96,30.01,460239.0,26.9642,27.0002,26.9552,27.0002,460239.0
2018-08-10 11:30:00,30.01,30.04,30.0,30.04,270237.0,27.0002,27.0272,26.9912,27.0272,270237.0
2018-08-10 11:40:00,30.03,30.06,30.0,30.04,268197.0,27.0182,27.0452,26.9912,27.0272,268197.0
2018-08-10 11:50:00,30.04,30.09,30.04,30.08,530265.0,27.0272,27.0722,27.0272,27.0632,530265.0
2018-08-10 12:00:00,30.08,30.11,30.06,30.1,401817.0,27.0632,27.0902,27.0452,27.0812,401817.0
2018-08-10 12:10:00,30.1,30.12,30.07,30.08,265218.0,27.0812,27.0992,27.0542,27.0632,265218.0
2018-08-10 12:20:00,30.08,30.08,30.03,30.06,170784.0,27.0632,27.0632,27.0182,27.0452,170784.0
2018-08-10 12:30:00,30.06,30.07,30.04,30.05,183417.0,27.0452,27.0542,27.0272,27.0362,183417.0
2018-08-10 12:40:00,30.05,30.07,30.04,30.06,169548.0,27.0362,27.0542,27.0272,27.0452,169548.0
2018-08-10 12:50:00,30.06,30.06,30.02,30.03,161736.0,27.0452,27.0452,27.0092,27.0182,161736.0
2018-08-10 13:00:00,30.03,30.05,30.03,30.05,154533.0,27.0182,27.0362,27.0182,27.0362,154533.0
2018-08-10 13:10:00,30.06,30.07,30.01,30.01,139191.0,27.0452,27.0542,27.0002,27.0002,139191.0
2018-08-10 13:20:00,30.01,30.02,30.0,30.0,151572.0,27.0002,27.0092,26.9912,26.9912,151572.0
2018-08-10 13:30:00,30.0,30.02,29.99,30.01,151977.0,26.9912,27.0092,26.9822,27.0002,151977.0
2018-08-10 13:40:00,30.0,30.02,29.99,30.01,180078.0,26.9912,27.0092,26.9822,27.0002,180078.0
2018-08-10 13:50:00,30.01,30.02,29.99,30.0,270453.0,27.0002,27.0092,26.9822,26.9912,270453.0
2018-08-10 14:00:00,30.0,30.02,29.98,30.02,257811.0,26.9912,27.0092,26.9732,27.0092,257811.0
2018-08-10 14:10:00,30.01,30.03,30.01,30.02,202743.0,27.0002,27.0182,27.0002,27.0092,202743.0
2018-08-10 14:20:00,30.02,30.03,30.0,30.0,234786.0,27.0092,27.0182,26.9912,26.9912,234786.0
2018-08-10 14:30:00,30.0,30.08,30.0,30.07,522936.0,26.9912,27.0632,26.9912,27.0542,522936.0
2018-08-10 14:40:00,30.07,30.08,30.05,30.06,345966.0,27.0542,27.0632,27.0362,27.0452,345966.0
2018-08-10 14:50:00,30.06,30.11,30.06,30.1,604731.0,27.0452,27.0902,27.0452,27.0812,604731.0
2018-08-10 15:00:00,30.1,30.1,30.06,30.08,958128.0,27.0812,27.0812,27.0452,27.0632,958128.0
2018-08-10 15:10:00,30.08,30.09,30.05,30.06,735381.0,27.0632,27.0722,27.0362,27.0452,735381.0
2018-08-10 15:20:00,30.06,30.12,30.06,30.12,679359.0,27.0452,27.0992,27.0452,27.0992,679359.0
2018-08-10 15:30:00,30.12,30.12,30.07,30.08,685176.0,27.0992,27.0992,27.0542,27.0632,685176.0
2018-08-10 15:40:00,30.08,30.09,30.07,30.08,663825.0,27.0632,27.0722,27.0542,27.0632,663825.0
2018-08-10 15:50:00,30.08,30.1,30.06,30.06,1275525.0,27.0632,27.0812,27.0452,27.0452,1275525.0
2018-08-13 09:30:00,30.07,30.18,29.93,29.93,983043.0,27.0542,27.1532,26.9282,26.9282,983043.0
2018-08-13 09:40:00,29.93,29.94,29.79,29.88,561363.0,26.9282,26.9372,26.8023,26.8832,561363.0
2018-08-13 09:50:00,29.88,29.97,29.86,29.95,718629.0,26.8832,26.9642,26.8652,26.9462,718629.0
2018-08-13 10:00:00,29.95,30.02,29.9,29.91,815625.0,26.9462,27.0092,26.9012,26.9102,815625.0
2018-08-13 10:10:00,29.91,29.93,29.84,29.89,396399.0,26.9102,26.9282,26.8472,26.8922,396399.0
2018-08-13 10:20:00,29.89,29.92,29.84,29.85,706566.0,26.8922,26.9192,26.8472,26.8562,706566.0
2018-08-13 10:30:00,29.85,29.89,29.84,29.85,327987.0,26.8562,26.8922,26.8472,26.8562,327987.0
2018-08-13 10:40:00,29.86,29.88,29.83,29.85,301290.0,26.8652,26.8832,26.8383,26.8562,301290.0
2018-08-13 10:50:00,29.85,29.89,29.85,29.88,231609.0,26.8562,26.8922,26.8562,26.8832,231609.0
2018-08-13 11:00:00,29.88,29.91,29.86,29.87,272106.0,26.8832,26.9102,26.8652,26.8742,272106.0
2018-08-13 11:10:00,29.87,29.91,29.86,29.91,257799.0,26.8742,26.9102,26.8652,26.9102,257799.0
2018-08-13 11:20:00,29.91,29.92,29.86,29.88,234057.0,26.9102,26.9192,26.8652,26.8832,234057.0
2018-08-13 11:30:00,29.88,29.91,29.88,29.88,212928.0,26.8832,26.9102,26.8832,26.8832,212928.0
2018-08-13 11:40:00,29.88,29.9,29.86,29.89,173241.0,26.8832,26.9012,26.8652,26.8922,173241.0
2018-08-13 11:50:00,29.9,29.9,29.8,29.8,372918.0,26.9012,26.9012,26.8113,26.8113,372918.0
2018-08-13 12:00:00,29.8,29.83,29.79,29.82,246669.0,26.8113,26.8383,26.8023,26.8293,246669.0
2018-08-13 12:10:00,29.82,29.85,29.82,29.84,267441.0,26.8293,26.8562,26.8293,26.8472,267441.0
2018-08-13 12:20:00,29.84,29.84,29.79,29.83,249522.0,26.8472,26.8472,26.8023,26.8383,249522.0
2018-08-13 12:30:00,29.83,29.84,29.81,29.83,239277.0,26.8383,26.8472,26.8203,26.8383,239277.0
2018-08-13 12:40:00,29.83,29.85,29.81,29.82,280938.0,26.8383,26.8562,26.8203,26.8293,280938.0
2018-08-13 12:50:00,29.82,29.84,29.81,29.84,167661.0,26.8293,26.8472,26.8203,26.8472,167661.0
2018-08-13 13:00:00,29.84,29.86,29.83,29.86,223296.0,26.8472,26.8652,26.8383,26.8652,223296.0
2018-08-13 13:10:00,29.85,29.9,29.85,29.9,256362.0,26.8562,26.9012,26.8562,26.9012,256362.0
2018-08-13 13:20:00,29.9,29.92,29.89,29.92,275697.0,26.9012,26.9192,26.8922,26.9192,275697.0
2018-08-13 13:30:00,29.92,29.94,29.9,29.91,332922.0,26.9192,26.9372,26.9012,26.9102,332922.0
2018-08-13 13:40:00,29.91,29.93,29.87,29.87,265353.0,26.9102,26.9282,26.8742,26.8742,265353.0
2018-08-13 13:50:00,29.87,29.91,29.87,29.88,201492.0,26.8742,26.9102,26.8742,26.8832,201492.0
2018-08-13 14:00:00,29.88,29.93,29.88,29.91,180384.0,26.8832,26.9282,26.8832,26.9102,180384.0
2018-08-13 14:10:00,29.91,29.94,29.91,29.92,194244.0,26.9102,26.9372,26.9102,26.9192,194244.0
2018-08-13 14:20:00,29.92,29.98,29.92,29.97,250110.0,26.9192,26.9732,26.9192,26.9642,250110.0
2018-08-13 14:30:00,29.97,29.97,29.94,29.96,181248.0,26.9642,26.9642,26.9372,26.9552,181248.0
2018-08-13 14:40:00,29.96,29.96,29.93,29.93,255384.0,26.9552,26.9552,26.9282,26.9282,255384.0
2018-08-13 14:50:00,29.93,29.94,29.91,29.91,284742.0,26.9282,26.9372,26.9102,26.9102,284742.0
2018-08-13 15:00:00,29.91,29.91,29.88,29.91,300360.0,26.9102,26.9102,26.8832,26.9102,300360.0
2018-08-13 15:10:00,29.91,29.92,29.9,29.91,321060.0,26.9102,26.9192,26.9012,26.9102,321060.0
2018-08-13 15:20:00,29.9,29.91,29.88,29.89,215634.0,26.9012,26.9102,26.8832,26.8922,215634.0
2018-08-13 15:30:00,29.89,29.94,29.88,29.93,395589.0,26.8922,26.9372,26.8832,26.9282,395589.0
2018-08-13 15:40:00,29.92,29.95,29.91,29.92,644535.0,26.9192,26.9462,26.9102,26.9192,644535.0
2018-08-13 15:50:00,29.92,29.93,29.87,29.88,1294932.0,26.9192,26.9282,26.8742,26.8832,1294932.0
2018-08-14 09:30:00,29.88,30.06,29.88,30.04,552138.0,26.8832,27.0452,26.8832,27.0272,552138.0
2018-08-14 09:40:00,30.03,30.18,30.02,30.1,391563.0,27.0182,27.1532,27.0092,27.0812,391563.0
2018-08-14 09:50:00,30.1,30.11,30.06,30.1,370806.0,27.0812,27.0902,27.0452,27.0812,370806.0
2018-08-14 10:00:00,30.1,30.11,30.01,30.06,288099.0,27.0812,27.0902,27.0002,27.0452,288099.0
2018-08-14 10:10:00,30.06,30.15,30.05,30.15,470340.0,27.0452,27.1262,27.0362,27.1262,470340.0
2018-08-14 10:20:00,30.15,30.16,30.12,30.14,295971.0,27.1262,27.1352,27.0992,27.1172,295971.0
2018-08-14 10:30:00,30.13,30.21,30.13,30.19,449334.0,27.1082,27.1801,27.1082,27.1621,449334.0
2018-08-14 10:40:00,30.19,30.26,30.18,30.26,523668.0,27.1621,27.2251,27.1532,27.2251,523668.0
2018-08-14 10:50:00,30.26,30.32,30.24,30.27,563364.0,27.2251,27.2791,27.2071,27.2341,563364.0
2018-08-14 11:00:00,30.27,30.3,30.21,30.23,388482.0,27.2341,27.2611,27.1801,27.1981,388482.0
2018-08-14 11:10:00,30.23,30.3,30.22,30.26,369177.0,27.1981,27.2611,27.1891,27.2251,369177.0
2018-08-14 11:20:00,30.26,30.26,30.19,30.2,267732.0,27.2251,27.2251,27.1621,27.1711,267732.0
2018-08-14 11:30:00,30.2,30.23,30.2,30.22,194922.0,27.1711,27.1981,27.1711,27.1891,194922.0
2018-08-14 11:40:00,30.23,30.26,30.21,30.23,235587.0,27.1981,27.2251,27.1801,27.1981,235587.0
2018-08-14 11:50:00,30.23,30.23,30.19,30.23,248346.0,27.1981,27.1981,27.1621,27.1981,248346.0
2018-08-14 12:00:00,30.23,30.28,30.23,30.27,190260.0,27.1981,27.2431,27.1981,27.2341,190260.0
2018-08-14 12:10:00,30.27,30.27,30.24,30.26,171687.0,27.2341,27.2341,27.2071,27.2251,171687.0
2018-08-14 12:20:00,30.27,30.3,30.24,30.3,319932.0,27.2341,27.2611,27.2071,27.2611,319932.0
2018-08-14 12:30:00,30.3,30.32,30.29,30.31,197478.0,27.2611,27.2791,27.2521,27.2701,197478.0
2018-08-14 12:40:00,30.3,30.32,30.27,30.29,271863.0,27.2611,27.2791,27.2341,27.2521,271863.0
2018-08-14 12:50:00,30.29,30.32,30.27,30.27,395850.0,27.2521,27.2791,27.2341,27.2341,395850.0
2018-08-14 13:00:00,30.27,30.29,30.26,30.27,390894.0,27.2341,27.2521,27.2251,27.2341,390894.0
2018-08-14 13:10:00,30.28,30.32,30.27,30.32,263250.0,27.2431,27.2791,27.2341,27.2791,263250.0
2018-08-14 13:20:00,30.32,30.33,30.3,30.33,329598.0,27.2791,27.2881,27.2611,27.2881,329598.0
2018-08-14 13:30:00,30.33,30.37,30.33,30.34,564939.0,27.2881,27.3241,27.2881,27.2971,564939.0
2018-08-14 13:40:00,30.34,30.34,30.3,30.32,245871.0,27.2971,27.2971,27.2611,27.2791,245871.0
2018-08-14 13:50:00,30.32,30.33,30.31,30.32,213411.0,27.2791,27.2881,27.2701,27.2791,213411.0
2018-08-14 14:00:00,30.32,30.32,30.28,30.29,259962.0,27.2791,27.2791,27.2431,27.2521,259962.0
2018-08-14 14:10:00,30.29,30.3,30.27,30.28,191604.0,27.2521,27.2611,27.2341,27.2431,191604.0
2018-08-14 14:20:00,30.28,30.29,30.25,30.29,294528.0,27.2431,27.2521,27.2161,27.2521,294528.0
2018-08-14 14:30:00,30.29,30.31,30.29,30.3,189924.0,27.2521,27.2701,27.2521,27.2611,189924.0
2018-08-14 14:40:00,30.29,30.31,30.29,30.31,159762.0,27.2521,27.2701,27.2521,27.2701,159762.0
2018-08-14 14:50:00,30.31,30.31,30.3,30.31,180957.0,27.2701,27.2701,27.2611,27.2701,180957.0
2018-08-14 15:00:00,30.3,30.35,30.3,30.34,291432.0,27.2611,27.3061,27.2611,27.2971,291432.0
2018-08-14 15:10:00,30.34,30.36,30.34,30.35,236787.0,27.2971,27.3151,27.2971,27.3061,236787.0
2018-08-14 15:20:00,30.35,30.36,30.34,30.34,414228.0,27.3061,27.3151,27.2971,27.2971,414228.0
2018-08-14 15:30:00,30.34,30.36,30.32,30.34,448881.0,27.2971,27.3151,27.2791,27.2971,448881.0
2018-08-14 15:40:00,30.34,30.34,30.28,30.28,727650.0,27.2971,27.2971,27.2431,27.2431,727650.0
2018-08-14 15:50:00,30.28,30.3,30.27,30.28,1346499.0,27.2431,27.2611,27.2341,27.2431,1346499.0
2018-08-15 09:30:00,30.08,30.14,30.04,30.12,857223.0,27.0632,27.1172,27.0272,27.0992,857223.0
2018-08-15 09:40:00,30.12,30.12,29.97,30.05,927996.0,27.0992,27.0992,26.9642,27.0362,927996.0
2018-08-15 09:50:00,30.05,30.05,29.97,30.04,872193.0,27.0362,27.0362,26.9642,27.0272,872193.0
2018-08-15 10:00:00,30.03,30.07,29.9,29.91,1024560.0,27.0182,27.0542,26.9012,26.9102,1024560.0
2018-08-15 10:10:00,29.91,30.02,29.89,29.98,818253.0,26.9102,27.0092,26.8922,26.9732,818253.0
2018-08-15 10:20:00,29.98,30.0,29.95,29.95,561603.0,26.9732,26.9912,26.9462,26.9462,561603.0
2018-08-15 10:30:00,29.95,30.0,29.95,30.0,615333.0,26.9462,26.9912,26.9462,26.9912,615333.0
2018-08-15 10:40:00,30.0,30.03,29.97,29.97,504114.0,26.9912,27.0182,26.9642,26.9642,504114.0
2018-08-15 10:50:00,29.97,30.02,29.97,30.02,371859.0,26.9642,27.0092,26.9642,27.0092,371859.0
2018-08-15 11:00:00,30.01,30.04,29.98,30.04,455928.0,27.0002,27.0272,26.9732,27.0272,455928.0
2018-08-15 11:10:00,30.04,30.05,29.98,30.0,444276.0,27.0272,27.0362,26.9732,26.9912,444276.0
2018-08-15 11:20:00,30.0,30.01,29.97,29.98,379923.0,26.9912,27.0002,26.9642,26.9732,379923.0
2018-08-15 11:30:00,29.98,30.0,29.97,29.97,315777.0,26.9732,26.9912,26.9642,26.9642,315777.0
2018-08-15 11:40:00,29.97,29.98,29.96,29.96,276804.0,26.9642,26.9732,26.9552,26.9552,276804.0
2018-08-15 11:50:00,29.96,29.98,29.94,29.94,300990.0,26.9552,26.9732,26.9372,26.9372,300990.0
2018-08-15 12:00:00,29.94,29.98,29.94,29.96,237726.0,26.9372,26.9732,26.9372,26.9552,237726.0
2018-08-15 12:10:00,29.96,29.98,29.96,29.98,428034.0,26.9552,26.9732,26.9552,26.9732,428034.0
2018-08-15 12:20:00,29.98,29.98,29.93,29.93,268068.0,26.9732,26.9732,26.9282,26.9282,268068.0
2018-08-15 12:30:00,29.93,29.96,29.93,29.94,280536.0,26.9282,26.9552,26.9282,26.9372,280536.0
2018-08-15 12:40:00,29.94,29.94,29.92,29.93,264510.0,26.9372,26.9372,26.9192,26.9282,264510.0
2018-08-15 12:50:00,29.93,29.93,29.91,29.91,312138.0,26.9282,26.9282,26.9102,26.9102,312138.0
2018-08-15 13:00:00,29.92,29.99,29.91,29.98,268761.0,26.9192,26.9822,26.9102,26.9732,268761.0
2018-08-15 13:10:00,29.98,30.0,29.98,29.98,439233.0,26.9732,26.9912,26.9732,26.9732,439233.0
2018-08-15 13:20:00,29.98,30.01,29.95,29.95,277401.0,26.9732,27.0002,26.9462,26.9462,277401.0
2018-08-15 13:30:00,29.95,29.98,29.91,29.98,351846.0,26.9462,26.9732,26.9102,26.9732,351846.0
2018-08-15 13:40:00,29.98,29.99,29.97,29.98,154356.0,26.9732,26.9822,26.9642,26.9732,154356.0
2018-08-15 13:50:00,29.97,30.02,29.97,30.01,213396.0,26.9642,27.0092,26.9642,27.0002,213396.0
2018-08-15 14:00:00,30.01,30.02,30.0,30.0,334905.0,27.0002,27.0092,26.9912,26.9912,334905.0
2018-08-15 14:10:00,30.01,30.01,29.97,29.99,424524.0,27.0002,27.0002,26.9642,26.9822,424524.0
2018-08-15 14:20:00,29.99,30.01,29.98,30.0,456243.0,26.9822,27.0002,26.9732,26.9912,456243.0
2018-08-15 14:30:00,30.0,30.05,29.99,30.04,373977.0,26.9912,27.0362,26.9822,27.0272,373977.0
2018-08-15 14:40:00,30.04,30.04,30.0,30.02,349620.0,27.0272,27.0272,26.9912,27.0092,349620.0
2018-08-15 14:50:00,30.02,30.11,30.02,30.09,1098954.0,27.0092,27.0902,27.0092,27.0722,1098954.0
2018-08-15 15:00:00,30.09,30.1,30.07,30.08,561312.0,27.0722,27.0812,27.0542,27.0632,561312.0
2018-08-15 15:10:00,30.08,30.12,30.07,30.08,1229160.0,27.0632,27.0992,27.0542,27.0632,1229160.0
2018-08-15 15:20:00,30.08,30.1,30.07,30.09,462171.0,27.0632,27.0812,27.0542,27.0722,462171.0
2018-08-15 15:30:00,30.09,30.12,30.08,30.1,613689.0,27.0722,27.0992,27.0632,27.0812,613689.0
2018-08-15 15:40:00,30.09,30.13,30.09,30.13,956346.0,27.0722,27.1082,27.0722,27.1082,956346.0
2018-08-15 15:50:00,30.12,30.13,30.06,30.08,1874454.0,27.0992,27.1082,27.0452,27.0632,1874454.0
2018-08-16 09:30:00,33.37,33.4,32.98,33.11,19099083.0,30.0232,30.0502,29.6723,29.7893,19099083.0
2018-08-16 09:40:00,33.11,33.12,32.78,32.93,8020044.0,29.7893,29.7983,29.4924,29.6273,8020044.0
2018-08-16 09:50:00,32.94,32.97,32.64,32.76,6645375.0,29.6363,29.6633,29.3664,29.4744,6645375.0
2018-08-16 10:00:00,32.78,32.9,32.74,32.85,3739353.0,29.4924,29.6004,29.4564,29.5554,3739353.0
2018-08-16 10:10:00,32.85,33.01,32.84,32.98,4046922.0,29.5554,29.6993,29.5464,29.6723,4046922.0
2018-08-16 10:20:00,32.98,33.1,32.87,33.08,3800166.0,29.6723,29.7803,29.5734,29.7623,3800166.0
2018-08-16 10:30:00,33.07,33.13,33.01,33.11,2389572.0,29.7533,29.8073,29.6993,29.7893,2389572.0
2018-08-16 10:40:00,33.11,33.16,33.02,33.16,2637771.0,29.7893,29.8343,29.7083,29.8343,2637771.0
2018-08-16 10:50:00,33.16,33.17,32.95,32.98,2430588.0,29.8343,29.8433,29.6453,29.6723,2430588.0
2018-08-16 11:00:00,32.98,33.01,32.85,32.93,2109546.0,29.6723,29.6993,29.5554,29.6273,2109546.0
2018-08-16 11:10:00,32.93,33.06,32.92,32.93,1819182.0,29.6273,29.7443,29.6183,29.6273,1819182.0
2018-08-16 11:20:00,32.93,32.95,32.83,32.93,1472709.0,29.6273,29.6453,29.5374,29.6273,1472709.0
2018-08-16 11:30:00,32.93,33.11,32.92,33.02,1666809.0,29.6273,29.7893,29.6183,29.7083,1666809.0
2018-08-16 11:40:00,33.01,33.16,32.97,33.14,1739868.0,29.6993,29.8343,29.6633,29.8163,1739868.0
2018-08-16 11:50:00,33.15,33.19,33.05,33.07,1651851.0,29.8253,29.8613,29.7353,29.7533,1651851.0
2018-08-16 12:00:00,33.07,33.13,33.05,33.09,1099803.0,29.7533,29.8073,29.7353,29.7713,1099803.0
2018-08-16 12:10:00,33.09,33.15,33.04,33.14,1368510.0,29.7713,29.8253,29.7263,29.8163,1368510.0
2018-08-16 12:20:00,33.14,33.17,33.11,33.15,1370742.0,29.8163,29.8433,29.7893,29.8253,1370742.0
2018-08-16 12:30:00,33.15,33.27,33.14,33.24,1910538.0,29.8253,29.9332,29.8163,29.9063,1910538.0
2018-08-16 12:40:00,33.24,33.26,33.15,33.16,1586502.0,29.9063,29.9242,29.8253,29.8343,1586502.0
2018-08-16 12:50:00,33.16,33.16,33.09,33.09,1264737.0,29.8343,29.8343,29.7713,29.7713,1264737.0
2018-08-16 13:00:00,33.09,33.14,33.02,33.03,1424301.0,29.7713,29.8163,29.7083,29.7173,1424301.0
2018-08-16 13:10:00,33.03,33.04,32.92,32.92,1668480.0,29.7173,29.7263,29.6183,29.6183,1668480.0
2018-08-16 13:20:00,32.92,33.03,32.91,32.98,1705842.0,29.6183,29.7173,29.6093,29.6723,1705842.0
2018-08-16 13:30:00,32.98,32.99,32.94,32.98,872427.0,29.6723,29.6813,29.6363,29.6723,872427.0
2018-08-16 13:40:00,32.98,33.03,32.97,32.99,1155708.0,29.6723,29.7173,29.6633,29.6813,1155708.0
2018-08-16 13:50:00,32.99,33.0,32.88,32.91,1226556.0,29.6813,29.6903,29.5824,29.6093,1226556.0
2018-08-16 14:00:00,32.91,32.93,32.84,32.92,1667049.0,29.6093,29.6273,29.5464,29.6183,1667049.0
2018-08-16 14:10:00,32.92,33.0,32.91,33.0,1005732.0,29.6183,29.6903,29.6093,29.6903,1005732.0
2018-08-16 14:20:00,33.0,33.03,32.95,33.01,1084035.0,29.6903,29.7173,29.6453,29.6993,1084035.0
2018-08-16 14:30:00,33.01,33.01,32.94,32.96,983307.0,29.6993,29.6993,29.6363,29.6543,983307.0
2018-08-16 14:40:00,32.96,33.04,32.95,33.04,1315392.0,29.6543,29.7263,29.6453,29.7263,1315392.0
2018-08-16 14:50:00,33.04,33.06,33.01,33.03,969753.0,29.7263,29.7443,29.6993,29.7173,969753.0
2018-08-16 15:00:00,33.02,33.03,32.97,33.0,1270212.0,29.7083,29.7173,29.6633,29.6903,1270212.0
2018-08-16 15:10:00,33.0,33.02,32.95,32.95,1195479.0,29.6903,29.7083,29.6453,29.6453,1195479.0
2018-08-16 15:20:00,32.96,33.01,32.94,33.0,1475922.0,29.6543,29.6993,29.6363,29.6903,1475922.0
2018-08-16 15:30:00,33.01,33.01,32.96,32.98,1630827.0,29.6993,29.6993,29.6543,29.6723,1630827.0
2018-08-16 15:40:00,32.98,33.0,32.9,32.95,2715003.0,29.6723,29.6903,29.6004,29.6453,2715003.0
2018-08-16 15:50:00,32.95,32.95,32.85,32.88,5237157.0,29.6453,29.6453,29.5554,29.5824,5237157.0
2018-08-17 09:30:00,32.59,32.87,32.54,32.83,4289565.0,29.3214,29.5734,29.2765,29.5374,4289565.0
2018-08-17 09:40:00,32.84,32.88,32.67,32.7,1910283.0,29.5464,29.5824,29.3934,29.4204,1910283.0
2018-08-17 09:50:00,32.71,32.79,32.68,32.73,1480212.0,29.4294,29.5014,29.4024,29.4474,1480212.0
2018-08-17 10:00:00,32.73,32.74,32.63,32.72,1741866.0,29.4474,29.4564,29.3574,29.4384,1741866.0
2018-08-17 10:10:00,32.71,32.9,32.69,32.87,1730211.0,29.4294,29.6004,29.4114,29.5734,1730211.0
2018-08-17 10:20:00,32.86,32.89,32.79,32.86,921231.0,29.5644,29.5914,29.5014,29.5644,921231.0
2018-08-17 10:30:00,32.86,32.87,32.75,32.82,917406.0,29.5644,29.5734,29.4654,29.5284,917406.0
2018-08-17 10:40:00,32.82,33.0,32.79,32.99,1188348.0,29.5284,29.6903,29.5014,29.6813,1188348.0
2018-08-17 10:50:00,32.99,33.13,32.83,33.1,1546839.0,29.6813,29.8073,29.5374,29.7803,1546839.0
2018-08-17 11:00:00,33.1,33.11,32.99,33.03,1153320.0,29.7803,29.7893,29.6813,29.7173,1153320.0
2018-08-17 11:10:00,33.03,33.1,33.01,33.09,801399.0,29.7173,29.7803,29.6993,29.7713,801399.0
2018-08-17 11:20:00,33.09,33.18,33.06,33.17,1121520.0,29.7713,29.8523,29.7443,29.8433,1121520.0
2018-08-17 11:30:00,33.17,33.2,33.11,33.17,926367.0,29.8433,29.8703,29.7893,29.8433,926367.0
2018-08-17 11:40:00,33.17,33.18,33.09,33.14,824154.0,29.8433,29.8523,29.7713,29.8163,824154.0
2018-08-17 11:50:00,33.14,33.22,33.14,33.2,912954.0,29.8163,29.8883,29.8163,29.8703,912954.0
2018-08-17 12:00:00,33.2,33.2,33.01,33.03,1207038.0,29.8703,29.8703,29.6993,29.7173,1207038.0
2018-08-17 12:10:00,33.03,33.03,32.91,32.96,1024032.0,29.7173,29.7173,29.6093,29.6543,1024032.0
2018-08-17 12:20:00,32.96,33.04,32.93,32.93,1292043.0,29.6543,29.7263,29.6273,29.6273,1292043.0
2018-08-17 12:30:00,32.93,32.99,32.88,32.9,764937.0,29.6273,29.6813,29.5824,29.6004,764937.0
2018-08-17 12:40:00,32.91,32.91,32.86,32.87,434124.0,29.6093,29.6093,29.5644,29.5734,434124.0
2018-08-17 12:50:00,32.87,32.87,32.82,32.83,582159.0,29.5734,29.5734,29.5284,29.5374,582159.0
2018-08-17 13:00:00,32.83,32.84,32.76,32.79,739839.0,29.5374,29.5464,29.4744,29.5014,739839.0
2018-08-17 13:10:00,32.79,32.82,32.75,32.78,732405.0,29.5014,29.5284,29.4654,29.4924,732405.0
2018-08-17 13:20:00,32.78,32.78,32.68,32.72,711129.0,29.4924,29.4924,29.4024,29.4384,711129.0
2018-08-17 13:30:00,32.72,32.73,32.68,32.68,720042.0,29.4384,29.4474,29.4024,29.4024,720042.0
2018-08-17 13:40:00,32.68,32.72,32.65,32.72,1155570.0,29.4024,29.4384,29.3754,29.4384,1155570.0
2018-08-17 13:50:00,32.72,32.74,32.67,32.68,764685.0,29.4384,29.4564,29.3934,29.4024,764685.0
2018-08-17 14:00:00,32.68,32.72,32.65,32.72,767175.0,29.4024,29.4384,29.3754,29.4384,767175.0
2018-08-17 14:10:00,32.72,32.73,32.68,32.71,759309.0,29.4384,29.4474,29.4024,29.4294,759309.0
2018-08-17 14:20:00,32.71,32.75,32.69,32.7,1051692.0,29.4294,29.4654,29.4114,29.4204,1051692.0
2018-08-17 14:30:00,32.7,32.73,32.62,32.66,542427.0,29.4204,29.4474,29.3484,29.3844,542427.0
2018-08-17 14:40:00,32.66,32.68,32.65,32.66,367230.0,29.3844,29.4024,29.3754,29.3844,367230.0
2018-08-17 14:50:00,32.66,32.68,32.66,32.66,421197.0,29.3844,29.4024,29.3844,29.3844,421197.0
2018-08-17 15:00:00,32.66,32.67,32.61,32.62,665574.0,29.3844,29.3934,29.3394,29.3484,665574.0
2018-08-17 15:10:00,32.62,32.65,32.62,32.65,566622.0,29.3484,29.3754,29.3484,29.3754,566622.0
2018-08-17 15:20:00,32.64,32.69,32.64,32.66,668052.0,29.3664,29.4114,29.3664,29.3844,668052.0
2018-08-17 15:30:00,32.66,32.67,32.61,32.61,849198.0,29.3844,29.3934,29.3394,29.3394,849198.0
2018-08-17 15:40:00,32.62,32.69,32.61,32.66,1194870.0,29.3484,29.4114,29.3394,29.3844,1194870.0
2018-08-17 15:50:00,32.66,32.67,32.61,32.62,2482971.0,29.3844,29.3934,29.3394,29.3484,2482971.0
2018-08-20 09:30:00,32.56,32.67,32.43,32.55,2284839.0,29.2945,29.3934,29.1775,29.2855,2284839.0
2018-08-20 09:40:00,32.55,32.64,32.54,32.57,789507.0,29.2855,29.3664,29.2765,29.3034,789507.0
2018-08-20 09:50:00,32.57,32.62,32.55,32.56,1100853.0,29.3034,29.3484,29.2855,29.2945,1100853.0
2018-08-20 10:00:00,32.56,32.57,32.51,32.56,774510.0,29.2945,29.3034,29.2495,29.2945,774510.0
2018-08-20 10:10:00,32.56,32.65,32.52,32.65,1074729.0,29.2945,29.3754,29.2585,29.3754,1074729.0
2018-08-20 10:20:00,32.65,32.76,32.64,32.67,879513.0,29.3754,29.4744,29.3664,29.3934,879513.0
2018-08-20 10:30:00,32.67,32.68,32.59,32.64,692805.0,29.3934,29.4024,29.3214,29.3664,692805.0
2018-08-20 10:40:00,32.64,32.65,32.56,32.58,558858.0,29.3664,29.3754,29.2945,29.3124,558858.0
2018-08-20 10:50:00,32.58,32.62,32.57,32.61,435657.0,29.3124,29.3484,29.3034,29.3394,435657.0
2018-08-20 11:00:00,32.61,32.64,32.6,32.61,306561.0,29.3394,29.3664,29.3304,29.3394,306561.0
2018-08-20 11:10:00,32.61,32.64,32.59,32.62,425649.0,29.3394,29.3664,29.3214,29.3484,425649.0
2018-08-20 11:20:00,32.62,32.62,32.56,32.57,408252.0,29.3484,29.3484,29.2945,29.3034,408252.0
2018-08-20 11:30:00,32.57,32.58,32.48,32.5,1502991.0,29.3034,29.3124,29.2225,29.2405,1502991.0
2018-08-20 11:40:00,32.5,32.54,32.49,32.51,826902.0,29.2405,29.2765,29.2315,29.2495,826902.0
2018-08-20 11:50:00,32.51,32.51,32.42,32.44,589686.0,29.2495,29.2495,29.1685,29.1865,589686.0
2018-08-20 12:00:00,32.45,32.5,32.44,32.48,1069920.0,29.1955,29.2405,29.1865,29.2225,1069920.0
2018-08-20 12:10:00,32.48,32.48,32.37,32.38,560028.0,29.2225,29.2225,29.1235,29.1325,560028.0
2018-08-20 12:20:00,32.38,32.42,32.38,32.39,364839.0,29.1325,29.1685,29.1325,29.1415,364839.0
2018-08-20 12:30:00,32.39,32.39,32.29,32.3,859137.0,29.1415,29.1415,29.0515,29.0605,859137.0
2018-08-20 12:40:00,32.3,32.33,32.26,32.29,941721.0,29.0605,29.0875,29.0245,29.0515,941721.0
2018-08-20 12:50:00,32.29,32.32,32.24,32.28,638826.0,29.0515,29.0785,29.0065,29.0425,638826.0
2018-08-20 13:00:00,32.28,32.28,32.17,32.19,669027.0,29.0425,29.0425,28.9436,28.9616,669027.0
2018-08-20 13:10:00,32.2,32.25,32.2,32.24,524091.0,28.9706,29.0155,28.9706,29.0065,524091.0
2018-08-20 13:20:00,32.24,32.24,32.19,32.21,511887.0,29.0065,29.0065,28.9616,28.9796,511887.0
2018-08-20 13:30:00,32.21,32.22,32.17,32.17,434400.0,28.9796,28.9886,28.9436,28.9436,434400.0
2018-08-20 13:40:00,32.17,32.25,32.15,32.23,1041282.0,28.9436,29.0155,28.9256,28.9975,1041282.0
2018-08-20 13:50:00,32.23,32.25,32.22,32.23,623676.0,28.9975,29.0155,28.9886,28.9975,623676.0
2018-08-20 14:00:00,32.23,32.23,32.17,32.2,727785.0,28.9975,28.9975,28.9436,28.9706,727785.0
2018-08-20 14:10:00,32.2,32.21,32.17,32.18,667524.0,28.9706,28.9796,28.9436,28.9526,667524.0
2018-08-20 14:20:00,32.18,32.18,32.04,32.06,858378.0,28.9526,28.9526,28.8266,28.8446,858378.0
2018-08-20 14:30:00,32.05,32.11,32.03,32.07,831732.0,28.8356,28.8896,28.8176,28.8536,831732.0
2018-08-20 14:40:00,32.07,32.11,32.06,32.06,478665.0,28.8536,28.8896,28.8446,28.8446,478665.0
2018-08-20 14:50:00,32.06,32.08,32.03,32.05,610173.0,28.8446,28.8626,28.8176,28.8356,610173.0
2018-08-20 15:00:00,32.05,32.1,32.05,32.08,593565.0,28.8356,28.8806,28.8356,28.8626,593565.0
2018-08-20 15:10:00,32.08,32.1,32.06,32.09,729033.0,28.8626,28.8806,28.8446,28.8716,729033.0
2018-08-20 15:20:00,32.09,32.12,32.07,32.07,801501.0,28.8716,28.8986,28.8536,28.8536,801501.0
2018-08-20 15:30:00,32.07,32.09,32.04,32.07,747690.0,28.8536,28.8716,28.8266,28.8536,747690.0
2018-08-20 15:40:00,32.07,32.08,32.05,32.06,869715.0,28.8536,28.8626,28.8356,28.8446,869715.0
2018-08-20 15:50:00,32.06,32.06,31.98,32.0,2017044.0,28.8446,28.8446,28.7726,28.7906,2017044.0
2018-08-21 09:30:00,31.99,32.04,31.79,31.9,2019981.0,28.7816,28.8266,28.6017,28.7006,2019981.0
2018-08-21 09:40:00,31.9,32.07,31.88,31.99,1135728.0,28.7006,28.8536,28.6827,28.7816,1135728.0
2018-08-21 09:50:00,31.99,32.02,31.96,32.0,842163.0,28.7816,28.8086,28.7546,28.7906,842163.0
2018-08-21 10:00:00,32.0,32.03,31.92,31.96,817698.0,28.7906,28.8176,28.7186,28.7546,817698.0
2018-08-21 10:10:00,31.96,31.96,31.85,31.86,637803.0,28.7546,28.7546,28.6557,28.6647,637803.0
2018-08-21 10:20:00,31.86,31.9,31.84,31.84,625149.0,28.6647,28.7006,28.6467,28.6467,625149.0
2018-08-21 10:30:00,31.85,31.88,31.8,31.85,668913.0,28.6557,28.6827,28.6107,28.6557,668913.0
2018-08-21 10:40:00,31.85,31.88,31.82,31.86,578079.0,28.6557,28.6827,28.6287,28.6647,578079.0
2018-08-21 10:50:00,31.86,31.88,31.83,31.85,490413.0,28.6647,28.6827,28.6377,28.6557,490413.0
2018-08-21 11:00:00,31.85,31.89,31.85,31.87,591252.0,28.6557,28.6916,28.6557,28.6737,591252.0
2018-08-21 11:10:00,31.87,31.93,31.86,31.92,1350378.0,28.6737,28.7276,28.6647,28.7186,1350378.0
2018-08-21 11:20:00,31.92,32.08,31.92,32.0,2647395.0,28.7186,28.8626,28.7186,28.7906,2647395.0
2018-08-21 11:30:00,31.99,32.01,31.91,31.93,693021.0,28.7816,28.7996,28.7096,28.7276,693021.0
2018-08-21 11:40:00,31.93,31.96,31.92,31.96,491916.0,28.7276,28.7546,28.7186,28.7546,491916.0
2018-08-21 11:50:00,31.96,31.98,31.93,31.97,400974.0,28.7546,28.7726,28.7276,28.7636,400974.0
2018-08-21 12:00:00,31.98,32.04,31.95,32.01,997809.0,28.7726,28.8266,28.7456,28.7996,997809.0
2018-08-21 12:10:00,32.0,32.05,31.99,32.04,2054760.0,28.7906,28.8356,28.7816,28.8266,2054760.0
2018-08-21 12:20:00,32.04,32.11,32.04,32.11,614901.0,28.8266,28.8896,28.8266,28.8896,614901.0
2018-08-21 12:30:00,32.1,32.12,32.05,32.06,460857.0,28.8806,28.8986,28.8356,28.8446,460857.0
2018-08-21 12:40:00,32.06,32.08,32.03,32.07,358959.0,28.8446,28.8626,28.8176,28.8536,358959.0
2018-08-21 12:50:00,32.07,32.08,32.02,32.02,382647.0,28.8536,28.8626,28.8086,28.8086,382647.0
2018-08-21 13:00:00,32.01,32.04,32.01,32.02,296226.0,28.7996,28.8266,28.7996,28.8086,296226.0
2018-08-21 13:10:00,32.02,32.04,32.0,32.03,443523.0,28.8086,28.8266,28.7906,28.8176,443523.0
2018-08-21 13:20:00,32.03,32.04,32.02,32.03,409605.0,28.8176,28.8266,28.8086,28.8176,409605.0
2018-08-21 13:30:00,32.04,32.07,32.02,32.07,354261.0,28.8266,28.8536,28.8086,28.8536,354261.0
2018-08-21 13:40:00,32.07,32.07,32.03,32.03,299724.0,28.8536,28.8536,28.8176,28.8176,299724.0
2018-08-21 13:50:00,32.03,32.04,32.0,32.01,292038.0,28.8176,28.8266,28.7906,28.7996,292038.0
2018-08-21 14:00:00,32.01,32.03,32.0,32.01,231357.0,28.7996,28.8176,28.7906,28.7996,231357.0
2018-08-21 14:10:00,32.01,32.03,31.99,32.02,332835.0,28.7996,28.8176,28.7816,28.8086,332835.0
2018-08-21 14:20:00,32.03,32.03,31.99,31.99,284400.0,28.8176,28.8176,28.7816,28.7816,284400.0
2018-08-21 14:30:00,31.99,32.0,31.97,31.99,492291.0,28.7816,28.7906,28.7636,28.7816,492291.0
2018-08-21 14:40:00,31.99,32.01,31.97,31.97,420555.0,28.7816,28.7996,28.7636,28.7636,420555.0
2018-08-21 14:50:00,31.98,32.04,31.97,32.03,487617.0,28.7726,28.8266,28.7636,28.8176,487617.0
2018-08-21 15:00:00,32.03,32.06,32.03,32.05,362742.0,28.8176,28.8446,28.8176,28.8356,362742.0
2018-08-21 15:10:00,32.05,32.07,32.05,32.06,287331.0,28.8356,28.8536,28.8356,28.8446,287331.0
2018-08-21 15:20:00,32.06,32.07,32.04,32.05,384678.0,28.8446,28.8536,28.8266,28.8356,384678.0
2018-08-21 15:30:00,32.05,32.05,32.01,32.03,508212.0,28.8356,28.8356,28.7996,28.8176,508212.0
2018-08-21 15:40:00,32.03,32.06,32.02,32.04,736335.0,28.8176,28.8446,28.8086,28.8266,736335.0
2018-08-21 15:50:00,32.03,32.07,32.02,32.03,1578267.0,28.8176,28.8536,28.8086,28.8176,1578267.0
2018-08-22 09:30:00,32.07,32.28,31.99,32.13,1759608.0,28.8536,29.0425,28.7816,28.9076,1759608.0
2018-08-22 09:40:00,32.12,32.21,32.08,32.2,989043.0,28.8986,28.9796,28.8626,28.9706,989043.0
2018-08-22 09:50:00,32.21,32.24,32.11,32.12,614391.0,28.9796,29.0065,28.8896,28.8986,614391.0
2018-08-22 10:00:00,32.12,32.2,32.09,32.19,524664.0,28.8986,28.9706,28.8716,28.9616,524664.0
2018-08-22 10:10:00,32.19,32.25,32.18,32.19,829194.0,28.9616,29.0155,28.9526,28.9616,829194.0
2018-08-22 10:20:00,32.2,32.2,32.11,32.12,448170.0,28.9706,28.9706,28.8896,28.8986,448170.0
2018-08-22 10:30:00,32.13,32.13,32.07,32.11,348147.0,28.9076,28.9076,28.8536,28.8896,348147.0
2018-08-22 10:40:00,32.11,32.13,32.03,32.06,343335.0,28.8896,28.9076,28.8176,28.8446,343335.0
2018-08-22 10:50:00,32.05,32.09,32.05,32.06,752358.0,28.8356,28.8716,28.8356,28.8446,752358.0
2018-08-22 11:00:00,32.06,32.07,31.97,31.98,763368.0,28.8446,28.8536,28.7636,28.7726,763368.0
2018-08-22 11:10:00,31.99,32.01,31.94,31.97,365064.0,28.7816,28.7996,28.7366,28.7636,365064.0
2018-08-22 11:20:00,31.97,31.98,31.95,31.97,307164.0,28.7636,28.7726,28.7456,28.7636,307164.0
2018-08-22 11:30:00,31.97,32.03,31.96,32.03,378714.0,28.7636,28.8176,28.7546,28.8176,378714.0
2018-08-22 11:40:00,32.03,32.05,32.0,32.05,452742.0,28.8176,28.8356,28.7906,28.8356,452742.0
2018-08-22 11:50:00,32.04,32.05,32.02,32.03,434739.0,28.8266,28.8356,28.8086,28.8176,434739.0
2018-08-22 12:00:00,32.03,32.07,32.02,32.02,471330.0,28.8176,28.8536,28.8086,28.8086,471330.0
2018-08-22 12:10:00,32.02,32.02,31.98,32.0,327153.0,28.8086,28.8086,28.7726,28.7906,327153.0
2018-08-22 12:20:00,32.0,32.01,31.97,32.01,364077.0,28.7906,28.7996,28.7636,28.7996,364077.0
2018-08-22 12:30:00,32.01,32.02,31.98,31.98,277392.0,28.7996,28.8086,28.7726,28.7726,277392.0
2018-08-22 12:40:00,31.98,32.0,31.97,31.99,316215.0,28.7726,28.7906,28.7636,28.7816,316215.0
2018-08-22 12:50:00,31.99,31.99,31.97,31.98,166014.0,28.7816,28.7816,28.7636,28.7726,166014.0
2018-08-22 13:00:00,31.98,31.98,31.93,31.93,286491.0,28.7726,28.7726,28.7276,28.7276,286491.0
2018-08-22 13:10:00,31.93,31.97,31.93,31.95,225639.0,28.7276,28.7636,28.7276,28.7456,225639.0
2018-08-22 13:20:00,31.95,31.99,31.95,31.96,240339.0,28.7456,28.7816,28.7456,28.7546,240339.0
2018-08-22 13:30:00,31.97,31.97,31.95,31.95,150723.0,28.7636,28.7636,28.7456,28.7456,150723.0
2018-08-22 13:40:00,31.94,31.96,31.94,31.95,226968.0,28.7366,28.7546,28.7366,28.7456,226968.0
2018-08-22 13:50:00,31.95,31.98,31.94,31.98,221265.0,28.7456,28.7726,28.7366,28.7726,221265.0
2018-08-22 14:00:00,31.98,32.0,31.96,31.96,268764.0,28.7726,28.7906,28.7546,28.7546,268764.0
2018-08-22 14:10:00,31.96,31.96,31.87,31.88,522747.0,28.7546,28.7546,28.6737,28.6827,522747.0
2018-08-22 14:20:00,31.88,31.89,31.8,31.83,661704.0,28.6827,28.6916,28.6107,28.6377,661704.0
2018-08-22 14:30:00,31.82,31.85,31.8,31.82,382716.0,28.6287,28.6557,28.6107,28.6287,382716.0
2018-08-22 14:40:00,31.82,31.84,31.76,31.77,484077.0,28.6287,28.6467,28.5747,28.5837,484077.0
2018-08-22 14:50:00,31.76,31.85,31.74,31.83,657456.0,28.5747,28.6557,28.5567,28.6377,657456.0
2018-08-22 15:00:00,31.83,31.86,31.83,31.85,574353.0,28.6377,28.6647,28.6377,28.6557,574353.0
2018-08-22 15:10:00,31.85,31.88,31.85,31.88,438600.0,28.6557,28.6827,28.6557,28.6827,438600.0
2018-08-22 15:20:00,31.88,31.92,31.88,31.9,660165.0,28.6827,28.7186,28.6827,28.7006,660165.0
2018-08-22 15:30:00,31.91,31.96,31.9,31.94,619155.0,28.7096,28.7546,28.7006,28.7366,619155.0
2018-08-22 15:40:00,31.94,31.95,31.9,31.9,463122.0,28.7366,28.7456,28.7006,28.7006,463122.0
2018-08-22 15:50:00,31.9,31.91,31.88,31.89,1173870.0,28.7006,28.7096,28.6827,28.6916,1173870.0
2018-08-23 09:30:00,31.83,31.91,31.76,31.86,850767.0,28.6377,28.7096,28.5747,28.6647,850767.0
2018-08-23 09:40:00,31.85,31.93,31.84,31.92,386820.0,28.6557,28.7276,28.6467,28.7186,386820.0
2018-08-23 09:50:00,31.93,31.95,31.9,31.91,412224.0,28.7276,28.7456,28.7006,28.7096,412224.0
2018-08-23 10:00:00,31.92,31.93,31.84,31.84,442047.0,28.7186,28.7276,28.6467,28.6467,442047.0
2018-08-23 10:10:00,31.84,31.95,31.84,31.9,373806.0,28.6467,28.7456,28.6467,28.7006,373806.0
2018-08-23 10:20:00,31.9,31.92,31.85,31.91,367749.0,28.7006,28.7186,28.6557,28.7096,367749.0
2018-08-23 10:30:00,31.91,31.93,31.88,31.88,342786.0,28.7096,28.7276,28.6827,28.6827,342786.0
2018-08-23 10:40:00,31.88,31.91,31.86,31.87,341220.0,28.6827,28.7096,28.6647,28.6737,341220.0
2018-08-23 10:50:00,31.87,31.87,31.79,31.8,411855.0,28.6737,28.6737,28.6017,28.6107,411855.0
2018-08-23 11:00:00,31.79,31.84,31.78,31.84,317484.0,28.6017,28.6467,28.5927,28.6467,317484.0
2018-08-23 11:10:00,31.84,31.86,31.81,31.82,292773.0,28.6467,28.6647,28.6197,28.6287,292773.0
2018-08-23 11:20:00,31.82,31.84,31.79,31.79,349467.0,28.6287,28.6467,28.6017,28.6017,349467.0
2018-08-23 11:30:00,31.8,31.81,31.78,31.8,227790.0,28.6107,28.6197,28.5927,28.6107,227790.0
2018-08-23 11:40:00,31.8,31.84,31.79,31.83,226329.0,28.6107,28.6467,28.6017,28.6377,226329.0
2018-08-23 11:50:00,31.83,31.86,31.81,31.85,350697.0,28.6377,28.6647,28.6197,28.6557,350697.0
2018-08-23 12:00:00,31.85,31.86,31.83,31.84,357606.0,28.6557,28.6647,28.6377,28.6467,357606.0
2018-08-23 12:10:00,31.84,31.84,31.77,31.77,521478.0,28.6467,28.6467,28.5837,28.5837,521478.0
2018-08-23 12:20:00,31.77,31.78,31.7,31.73,800220.0,28.5837,28.5927,28.5207,28.5477,800220.0
2018-08-23 12:30:00,31.73,31.74,31.7,31.71,316254.0,28.5477,28.5567,28.5207,28.5297,316254.0
2018-08-23 12:40:00,31.72,31.78,31.7,31.78,530658.0,28.5387,28.5927,28.5207,28.5927,530658.0
2018-08-23 12:50:00,31.77,31.77,31.72,31.72,277206.0,28.5837,28.5837,28.5387,28.5387,277206.0
2018-08-23 13:00:00,31.72,31.72,31.7,31.71,270249.0,28.5387,28.5387,28.5207,28.5297,270249.0
2018-08-23 13:10:00,31.72,31.72,31.7,31.72,295428.0,28.5387,28.5387,28.5207,28.5387,295428.0
2018-08-23 13:20:00,31.72,31.76,31.72,31.75,194358.0,28.5387,28.5747,28.5387,28.5657,194358.0
2018-08-23 13:30:00,31.75,31.75,31.72,31.74,295857.0,28.5657,28.5657,28.5387,28.5567,295857.0
2018-08-23 13:40:00,31.74,31.76,31.74,31.76,206757.0,28.5567,28.5747,28.5567,28.5747,206757.0
2018-08-23 13:50:00,31.76,31.76,31.75,31.75,235551.0,28.5747,28.5747,28.5657,28.5657,235551.0
2018-08-23 14:00:00,31.75,31.77,31.75,31.77,259917.0,28.5657,28.5837,28.5657,28.5837,259917.0
2018-08-23 14:10:00,31.77,31.77,31.73,31.73,332475.0,28.5837,28.5837,28.5477,28.5477,332475.0
2018-08-23 14:20:00,31.73,31.76,31.73,31.75,261822.0,28.5477,28.5747,28.5477,28.5657,261822.0
2018-08-23 14:30:00,31.74,31.77,31.73,31.76,232197.0,28.5567,28.5837,28.5477,28.5747,232197.0
2018-08-23 14:40:00,31.76,31.76,31.73,31.74,225378.0,28.5747,28.5747,28.5477,28.5567,225378.0
2018-08-23 14:50:00,31.74,31.75,31.72,31.72,291336.0,28.5567,28.5657,28.5387,28.5387,291336.0
2018-08-23 15:00:00,31.72,31.73,31.69,31.73,545472.0,28.5387,28.5477,28.5117,28.5477,545472.0
2018-08-23 15:10:00,31.73,31.73,31.7,31.71,305844.0,28.5477,28.5477,28.5207,28.5297,305844.0
2018-08-23 15:20:00,31.71,31.72,31.7,31.7,272310.0,28.5297,28.5387,28.5207,28.5207,272310.0
2018-08-23 15:30:00,31.71,31.72,31.7,31.72,356553.0,28.5297,28.5387,28.5207,28.5387,356553.0
2018-08-23 15:40:00,31.72,31.73,31.69,31.7,760206.0,28.5387,28.5477,28.5117,28.5207,760206.0
2018-08-23 15:50:00,31.69,31.73,31.69,31.73,876414.0,28.5117,28.5477,28.5117,28.5477,876414.0
2018-08-24 09:30:00,31.7,31.71,31.61,31.67,976248.0,28.5207,28.5297,28.4397,28.4937,976248.0
2018-08-24 09:40:00,31.67,31.68,31.54,31.58,718530.0,28.4937,28.5027,28.3768,28.4127,718530.0
2018-08-24 09:50:00,31.58,31.62,31.52,31.54,522147.0,28.4127,28.4487,28.3588,28.3768,522147.0
2018-08-24 10:00:00,31.54,31.57,31.47,31.52,1519242.0,28.3768,28.4037,28.3138,28.3588,1519242.0
2018-08-24 10:10:00,31.52,31.54,31.45,31.5,626262.0,28.3588,28.3768,28.2958,28.3408,626262.0
2018-08-24 10:20:00,31.5,31.59,31.5,31.56,556848.0,28.3408,28.4217,28.3408,28.3947,556848.0
2018-08-24 10:30:00,31.57,31.65,31.56,31.64,787113.0,28.4037,28.4757,28.3947,28.4667,787113.0
2018-08-24 10:40:00,31.63,31.63,31.55,31.56,761916.0,28.4577,28.4577,28.3857,28.3947,761916.0
2018-08-24 10:50:00,31.55,31.57,31.52,31.56,374205.0,28.3857,28.4037,28.3588,28.3947,374205.0
2018-08-24 11:00:00,31.56,31.59,31.56,31.59,355170.0,28.3947,28.4217,28.3947,28.4217,355170.0
2018-08-24 11:10:00,31.59,31.62,31.56,31.56,480102.0,28.4217,28.4487,28.3947,28.3947,480102.0
2018-08-24 11:20:00,31.56,31.6,31.54,31.6,408594.0,28.3947,28.4307,28.3768,28.4307,408594.0
2018-08-24 11:30:00,31.6,31.67,31.59,31.67,508947.0,28.4307,28.4937,28.4217,28.4937,508947.0
2018-08-24 11:40:00,31.66,31.7,31.66,31.68,371112.0,28.4847,28.5207,28.4847,28.5027,371112.0
2018-08-24 11:50:00,31.68,31.75,31.68,31.75,415479.0,28.5027,28.5657,28.5027,28.5657,415479.0
2018-08-24 12:00:00,31.75,31.82,31.75,31.82,560742.0,28.5657,28.6287,28.5657,28.6287,560742.0
2018-08-24 12:10:00,31.82,31.89,31.81,31.83,704934.0,28.6287,28.6916,28.6197,28.6377,704934.0
2018-08-24 12:20:00,31.82,31.85,31.79,31.85,541938.0,28.6287,28.6557,28.6017,28.6557,541938.0
2018-08-24 12:30:00,31.85,31.86,31.79,31.81,441156.0,28.6557,28.6647,28.6017,28.6197,441156.0
2018-08-24 12:40:00,31.81,31.84,31.79,31.84,344436.0,28.6197,28.6467,28.6017,28.6467,344436.0
2018-08-24 12:50:00,31.84,31.85,31.81,31.81,308808.0,28.6467,28.6557,28.6197,28.6197,308808.0
2018-08-24 13:00:00,31.82,31.83,31.78,31.78,165141.0,28.6287,28.6377,28.5927,28.5927,165141.0
2018-08-24 13:10:00,31.78,31.78,31.72,31.74,278253.0,28.5927,28.5927,28.5387,28.5567,278253.0
2018-08-24 13:20:00,31.74,31.78,31.73,31.77,250344.0,28.5567,28.5927,28.5477,28.5837,250344.0
2018-08-24 13:30:00,31.77,31.77,31.7,31.74,464328.0,28.5837,28.5837,28.5207,28.5567,464328.0
2018-08-24 13:40:00,31.74,31.74,31.71,31.73,236688.0,28.5567,28.5567,28.5297,28.5477,236688.0
2018-08-24 13:50:00,31.73,31.77,31.73,31.75,265767.0,28.5477,28.5837,28.5477,28.5657,265767.0
2018-08-24 14:00:00,31.75,31.77,31.74,31.75,191976.0,28.5657,28.5837,28.5567,28.5657,191976.0
2018-08-24 14:10:00,31.75,31.77,31.73,31.73,388068.0,28.5657,28.5837,28.5477,28.5477,388068.0
2018-08-24 14:20:00,31.73,31.76,31.71,31.71,215421.0,28.5477,28.5747,28.5297,28.5297,215421.0
2018-08-24 14:30:00,31.71,31.72,31.69,31.71,231177.0,28.5297,28.5387,28.5117,28.5297,231177.0
2018-08-24 14:40:00,31.71,31.75,31.71,31.75,231222.0,28.5297,28.5657,28.5297,28.5657,231222.0
2018-08-24 14:50:00,31.75,31.76,31.72,31.72,298644.0,28.5657,28.5747,28.5387,28.5387,298644.0
2018-08-24 15:00:00,31.72,31.72,31.7,31.71,215427.0,28.5387,28.5387,28.5207,28.5297,215427.0
2018-08-24 15:10:00,31.71,31.76,31.7,31.76,285567.0,28.5297,28.5747,28.5207,28.5747,285567.0
2018-08-24 15:20:00,31.76,31.77,31.7,31.72,425211.0,28.5747,28.5837,28.5207,28.5387,425211.0
2018-08-24 15:30:00,31.72,31.73,31.7,31.71,433527.0,28.5387,28.5477,28.5207,28.5297,433527.0
2018-08-24 15:40:00,31.71,31.73,31.68,31.69,668448.0,28.5297,28.5477,28.5027,28.5117,668448.0
2018-08-24 15:50:00,31.69,31.69,31.64,31.65,1544568.0,28.5117,28.5117,28.4667,28.4757,1544568.0
2018-08-27 09:30:00,31.75,31.83,31.69,31.81,861792.0,28.5657,28.6377,28.5117,28.6197,861792.0
2018-08-27 09:40:00,31.8,31.87,31.76,31.84,839304.0,28.6107,28.6737,28.5747,28.6467,839304.0
2018-08-27 09:50:00,31.84,31.84,31.77,31.77,395958.0,28.6467,28.6467,28.5837,28.5837,395958.0
2018-08-27 10:00:00,31.77,31.8,31.68,31.68,495297.0,28.5837,28.6107,28.5027,28.5027,495297.0
2018-08-27 10:10:00,31.68,31.71,31.65,31.69,520197.0,28.5027,28.5297,28.4757,28.5117,520197.0
2018-08-27 10:20:00,31.69,31.69,31.66,31.67,272112.0,28.5117,28.5117,28.4847,28.4937,272112.0
2018-08-27 10:30:00,31.67,31.67,31.52,31.55,683082.0,28.4937,28.4937,28.3588,28.3857,683082.0
2018-08-27 10:40:00,31.56,31.67,31.54,31.62,660414.0,28.3947,28.4937,28.3768,28.4487,660414.0
2018-08-27 10:50:00,31.62,31.7,31.62,31.64,499524.0,28.4487,28.5207,28.4487,28.4667,499524.0
2018-08-27 11:00:00,31.64,31.65,31.61,31.64,396480.0,28.4667,28.4757,28.4397,28.4667,396480.0
2018-08-27 11:10:00,31.63,31.65,31.6,31.6,302262.0,28.4577,28.4757,28.4307,28.4307,302262.0
2018-08-27 11:20:00,31.6,31.62,31.55,31.61,564186.0,28.4307,28.4487,28.3857,28.4397,564186.0
2018-08-27 11:30:00,31.61,31.65,31.58,31.58,540678.0,28.4397,28.4757,28.4127,28.4127,540678.0
2018-08-27 11:40:00,31.58,31.61,31.56,31.6,432792.0,28.4127,28.4397,28.3947,28.4307,432792.0
2018-08-27 11:50:00,31.61,31.63,31.58,31.61,370242.0,28.4397,28.4577,28.4127,28.4397,370242.0
2018-08-27 12:00:00,31.61,31.62,31.56,31.58,286215.0,28.4397,28.4487,28.3947,28.4127,286215.0
2018-08-27 12:10:00,31.59,31.6,31.54,31.56,297681.0,28.4217,28.4307,28.3768,28.3947,297681.0
2018-08-27 12:20:00,31.56,31.58,31.54,31.55,279492.0,28.3947,28.4127,28.3768,28.3857,279492.0
2018-08-27 12:30:00,31.56,31.58,31.54,31.57,276006.0,28.3947,28.4127,28.3768,28.4037,276006.0
2018-08-27 12:40:00,31.58,31.59,31.56,31.56,245853.0,28.4127,28.4217,28.3947,28.3947,245853.0
2018-08-27 12:50:00,31.56,31.57,31.55,31.57,165318.0,28.3947,28.4037,28.3857,28.4037,165318.0
2018-08-27 13:00:00,31.56,31.57,31.51,31.51,321516.0,28.3947,28.4037,28.3498,28.3498,321516.0
2018-08-27 13:10:00,31.51,31.57,31.51,31.55,370638.0,28.3498,28.4037,28.3498,28.3857,370638.0
2018-08-27 13:20:00,31.56,31.56,31.53,31.54,266580.0,28.3947,28.3947,28.3678,28.3768,266580.0
2018-08-27 13:30:00,31.54,31.59,31.53,31.57,282066.0,28.3768,28.4217,28.3678,28.4037,282066.0
2018-08-27 13:40:00,31.58,31.58,31.54,31.55,157209.0,28.4127,28.4127,28.3768,28.3857,157209.0
2018-08-27 13:50:00,31.55,31.58,31.54,31.56,250164.0,28.3857,28.4127,28.3768,28.3947,250164.0
2018-08-27 14:00:00,31.57,31.57,31.53,31.55,248910.0,28.4037,28.4037,28.3678,28.3857,248910.0
2018-08-27 14:10:00,31.55,31.57,31.54,31.55,251259.0,28.3857,28.4037,28.3768,28.3857,251259.0
2018-08-27 14:20:00,31.55,31.55,31.53,31.54,365499.0,28.3857,28.3857,28.3678,28.3768,365499.0
2018-08-27 14:30:00,31.54,31.55,31.53,31.54,336177.0,28.3768,28.3857,28.3678,28.3768,336177.0
2018-08-27 14:40:00,31.54,31.54,31.5,31.5,357372.0,28.3768,28.3768,28.3408,28.3408,357372.0
2018-08-27 14:50:00,31.5,31.52,31.5,31.51,379455.0,28.3408,28.3588,28.3408,28.3498,379455.0
2018-08-27 15:00:00,31.52,31.52,31.48,31.5,566694.0,28.3588,28.3588,28.3228,28.3408,566694.0
2018-08-27 15:10:00,31.5,31.5,31.47,31.47,409296.0,28.3408,28.3408,28.3138,28.3138,409296.0
2018-08-27 15:20:00,31.47,31.5,31.43,31.49,859917.0,28.3138,28.3408,28.2778,28.3318,859917.0
2018-08-27 15:30:00,31.49,31.5,31.45,31.46,548472.0,28.3318,28.3408,28.2958,28.3048,548472.0
2018-08-27 15:40:00,31.46,31.49,31.46,31.49,534192.0,28.3048,28.3318,28.3048,28.3318,534192.0
2018-08-27 15:50:00,31.49,31.52,31.46,31.5,1284678.0,28.3318,28.3588,28.3048,28.3408,1284678.0
2018-08-28 09:30:00,31.59,31.64,31.51,31.61,901425.0,28.4217,28.4667,28.3498,28.4397,901425.0
2018-08-28 09:40:00,31.61,31.75,31.56,31.71,726528.0,28.4397,28.5657,28.3947,28.5297,726528.0
2018-08-28 09:50:00,31.7,31.79,31.67,31.74,901203.0,28.5207,28.6017,28.4937,28.5567,901203.0
2018-08-28 10:00:00,31.74,31.79,31.7,31.75,617178.0,28.5567,28.6017,28.5207,28.5657,617178.0
2018-08-28 10:10:00,31.75,31.76,31.69,31.69,371898.0,28.5657,28.5747,28.5117,28.5117,371898.0
2018-08-28 10:20:00,31.69,31.78,31.67,31.75,654279.0,28.5117,28.5927,28.4937,28.5657,654279.0
2018-08-28 10:30:00,31.74,31.81,31.74,31.8,621237.0,28.5567,28.6197,28.5567,28.6107,621237.0
2018-08-28 10:40:00,31.8,31.82,31.76,31.78,564816.0,28.6107,28.6287,28.5747,28.5927,564816.0
2018-08-28 10:50:00,31.78,31.86,31.78,31.85,900246.0,28.5927,28.6647,28.5927,28.6557,900246.0
2018-08-28 11:00:00,31.85,31.85,31.76,31.81,479868.0,28.6557,28.6557,28.5747,28.6197,479868.0
2018-08-28 11:10:00,31.81,31.84,31.8,31.8,419142.0,28.6197,28.6467,28.6107,28.6107,419142.0
2018-08-28 11:20:00,31.8,31.89,31.79,31.87,702000.0,28.6107,28.6916,28.6017,28.6737,702000.0
2018-08-28 11:30:00,31.87,31.9,31.83,31.86,639561.0,28.6737,28.7006,28.6377,28.6647,639561.0
2018-08-28 11:40:00,31.86,31.88,31.84,31.84,396159.0,28.6647,28.6827,28.6467,28.6467,396159.0
2018-08-28 11:50:00,31.84,31.85,31.8,31.8,359415.0,28.6467,28.6557,28.6107,28.6107,359415.0
2018-08-28 12:00:00,31.8,31.87,31.78,31.86,466638.0,28.6107,28.6737,28.5927,28.6647,466638.0
2018-08-28 12:10:00,31.86,31.95,31.84,31.94,603630.0,28.6647,28.7456,28.6467,28.7366,603630.0
2018-08-28 12:20:00,31.94,31.95,31.91,31.92,451596.0,28.7366,28.7456,28.7096,28.7186,451596.0
2018-08-28 12:30:00,31.92,31.93,31.9,31.9,309231.0,28.7186,28.7276,28.7006,28.7006,309231.0
2018-08-28 12:40:00,31.9,32.0,31.9,32.0,961719.0,28.7006,28.7906,28.7006,28.7906,961719.0
2018-08-28 12:50:00,32.0,32.04,31.98,32.03,1048710.0,28.7906,28.8266,28.7726,28.8176,1048710.0
2018-08-28 13:00:00,32.03,32.03,32.01,32.01,529686.0,28.8176,28.8176,28.7996,28.7996,529686.0
2018-08-28 13:10:00,32.01,32.05,32.0,32.05,452709.0,28.7996,28.8356,28.7906,28.8356,452709.0
2018-08-28 13:20:00,32.04,32.1,32.04,32.1,826257.0,28.8266,28.8806,28.8266,28.8806,826257.0
2018-08-28 13:30:00,32.1,32.11,32.06,32.08,509718.0,28.8806,28.8896,28.8446,28.8626,509718.0
2018-08-28 13:40:00,32.08,32.12,32.06,32.07,441147.0,28.8626,28.8986,28.8446,28.8536,441147.0
2018-08-28 13:50:00,32.07,32.09,32.03,32.04,397911.0,28.8536,28.8716,28.8176,28.8266,397911.0
2018-08-28 14:00:00,32.04,32.07,32.03,32.06,376008.0,28.8266,28.8536,28.8176,28.8446,376008.0
2018-08-28 14:10:00,32.05,32.06,32.0,32.03,324429.0,28.8356,28.8446,28.7906,28.8176,324429.0
2018-08-28 14:20:00,32.03,32.06,32.01,32.02,351540.0,28.8176,28.8446,28.7996,28.8086,351540.0
2018-08-28 14:30:00,32.02,32.05,32.02,32.02,464664.0,28.8086,28.8356,28.8086,28.8086,464664.0
2018-08-28 14:40:00,32.02,32.06,32.02,32.03,407532.0,28.8086,28.8446,28.8086,28.8176,407532.0
2018-08-28 14:50:00,32.03,32.04,32.0,32.02,367281.0,28.8176,28.8266,28.7906,28.8086,367281.0
2018-08-28 15:00:00,32.03,32.04,32.01,32.04,324147.0,28.8176,28.8266,28.7996,28.8266,324147.0
2018-08-28 15:10:00,32.04,32.04,32.02,32.02,297219.0,28.8266,28.8266,28.8086,28.8086,297219.0
2018-08-28 15:20:00,32.02,32.03,31.99,32.01,406878.0,28.8086,28.8176,28.7816,28.7996,406878.0
2018-08-28 15:30:00,32.01,32.03,32.0,32.03,650208.0,28.7996,28.8176,28.7906,28.8176,650208.0
2018-08-28 15:40:00,32.02,32.03,31.98,32.02,927156.0,28.8086,28.8176,28.7726,28.8086,927156.0
2018-08-28 15:50:00,32.01,32.04,31.97,32.04,2126616.0,28.7996,28.8266,28.7636,28.8266,2126616.0
2018-08-29 09:30:00,32.09,32.28,31.99,32.15,2393019.0,28.8716,29.0425,28.7816,28.9256,2393019.0
2018-08-29 09:40:00,32.15,32.16,32.01,32.02,948864.0,28.9256,28.9346,28.7996,28.8086,948864.0
2018-08-29 09:50:00,32.02,32.13,32.0,32.1,888153.0,28.8086,28.9076,28.7906,28.8806,888153.0
2018-08-29 10:00:00,32.1,32.11,31.94,31.96,804825.0,28.8806,28.8896,28.7366,28.7546,804825.0
2018-08-29 10:10:00,31.96,31.99,31.91,31.95,543453.0,28.7546,28.7816,28.7096,28.7456,543453.0
2018-08-29 10:20:00,31.95,31.99,31.93,31.99,670989.0,28.7456,28.7816,28.7276,28.7816,670989.0
2018-08-29 10:30:00,31.99,32.0,31.96,31.97,437427.0,28.7816,28.7906,28.7546,28.7636,437427.0
2018-08-29 10:40:00,31.97,31.99,31.87,31.89,595833.0,28.7636,28.7816,28.6737,28.6916,595833.0
2018-08-29 10:50:00,31.89,31.91,31.85,31.9,539157.0,28.6916,28.7096,28.6557,28.7006,539157.0
2018-08-29 11:00:00,31.9,31.96,31.9,31.93,441837.0,28.7006,28.7546,28.7006,28.7276,441837.0
2018-08-29 11:10:00,31.93,31.98,31.93,31.95,379761.0,28.7276,28.7726,28.7276,28.7456,379761.0
2018-08-29 11:20:00,31.95,31.98,31.94,31.96,278427.0,28.7456,28.7726,28.7366,28.7546,278427.0
2018-08-29 11:30:00,31.96,31.99,31.94,31.96,417870.0,28.7546,28.7816,28.7366,28.7546,417870.0
2018-08-29 11:40:00,31.96,31.96,31.91,31.94,371409.0,28.7546,28.7546,28.7096,28.7366,371409.0
2018-08-29 11:50:00,31.94,31.95,31.91,31.94,213000.0,28.7366,28.7456,28.7096,28.7366,213000.0
2018-08-29 12:00:00,31.94,31.96,31.91,31.96,298350.0,28.7366,28.7546,28.7096,28.7546,298350.0
2018-08-29 12:10:00,31.96,31.99,31.95,31.96,342840.0,28.7546,28.7816,28.7456,28.7546,342840.0
2018-08-29 12:20:00,31.96,31.99,31.96,31.97,250521.0,28.7546,28.7816,28.7546,28.7636,250521.0
2018-08-29 12:30:00,31.97,31.98,31.95,31.95,287364.0,28.7636,28.7726,28.7456,28.7456,287364.0
2018-08-29 12:40:00,31.96,31.97,31.92,31.93,245802.0,28.7546,28.7636,28.7186,28.7276,245802.0
2018-08-29 12:50:00,31.93,31.94,31.88,31.92,276033.0,28.7276,28.7366,28.6827,28.7186,276033.0
2018-08-29 13:00:00,31.92,31.93,31.88,31.9,280743.0,28.7186,28.7276,28.6827,28.7006,280743.0
2018-08-29 13:10:00,31.9,31.91,31.86,31.86,305676.0,28.7006,28.7096,28.6647,28.6647,305676.0
2018-08-29 13:20:00,31.86,31.87,31.84,31.86,385869.0,28.6647,28.6737,28.6467,28.6647,385869.0
2018-08-29 13:30:00,31.86,31.9,31.85,31.88,494736.0,28.6647,28.7006,28.6557,28.6827,494736.0
2018-08-29 13:40:00,31.88,31.89,31.86,31.87,242688.0,28.6827,28.6916,28.6647,28.6737,242688.0
2018-08-29 13:50:00,31.87,31.89,31.86,31.87,223671.0,28.6737,28.6916,28.6647,28.6737,223671.0
2018-08-29 14:00:00,31.87,31.9,31.86,31.89,277671.0,28.6737,28.7006,28.6647,28.6916,277671.0
2018-08-29 14:10:00,31.89,31.92,31.88,31.91,345471.0,28.6916,28.7186,28.6827,28.7096,345471.0
2018-08-29 14:20:00,31.91,31.91,31.89,31.9,176970.0,28.7096,28.7096,28.6916,28.7006,176970.0
2018-08-29 14:30:00,31.9,31.91,31.89,31.9,312465.0,28.7006,28.7096,28.6916,28.7006,312465.0
2018-08-29 14:40:00,31.9,31.9,31.89,31.9,304470.0,28.7006,28.7006,28.6916,28.7006,304470.0
2018-08-29 14:50:00,31.9,31.92,31.89,31.91,303531.0,28.7006,28.7186,28.6916,28.7096,303531.0
2018-08-29 15:00:00,31.91,31.91,31.88,31.91,316848.0,28.7096,28.7096,28.6827,28.7096,316848.0
2018-08-29 15:10:00,31.91,31.94,31.91,31.93,376209.0,28.7096,28.7366,28.7096,28.7276,376209.0
2018-08-29 15:20:00,31.93,31.93,31.89,31.9,525501.0,28.7276,28.7276,28.6916,28.7006,525501.0
2018-08-29 15:30:00,31.89,31.91,31.89,31.89,450711.0,28.6916,28.7096,28.6916,28.6916,450711.0
2018-08-29 15:40:00,31.89,31.92,31.89,31.89,696504.0,28.6916,28.7186,28.6916,28.6916,696504.0
2018-08-29 15:50:00,31.89,31.9,31.86,31.88,1891836.0,28.6916,28.7006,28.6647,28.6827,1891836.0
2018-08-30 09:30:00,31.83,32.11,31.82,32.04,1435662.0,28.6377,28.8896,28.6287,28.8266,1435662.0
2018-08-30 09:40:00,32.04,32.13,32.03,32.09,1127424.0,28.8266,28.9076,28.8176,28.8716,1127424.0
2018-08-30 09:50:00,32.09,32.17,32.05,32.08,679659.0,28.8716,28.9436,28.8356,28.8626,679659.0
2018-08-30 10:00:00,32.08,32.08,32.0,32.03,688191.0,28.8626,28.8626,28.7906,28.8176,688191.0
2018-08-30 10:10:00,32.03,32.11,32.01,32.1,652899.0,28.8176,28.8896,28.7996,28.8806,652899.0
2018-08-30 10:20:00,32.1,32.11,32.07,32.08,439422.0,28.8806,28.8896,28.8536,28.8626,439422.0
2018-08-30 10:30:00,32.08,32.15,32.07,32.15,421539.0,28.8626,28.9256,28.8536,28.9256,421539.0
2018-08-30 10:40:00,32.15,32.16,32.09,32.1,389472.0,28.9256,28.9346,28.8716,28.8806,389472.0
2018-08-30 10:50:00,32.1,32.1,32.05,32.05,422613.0,28.8806,28.8806,28.8356,28.8356,422613.0
2018-08-30 11:00:00,32.05,32.06,31.99,31.99,487209.0,28.8356,28.8446,28.7816,28.7816,487209.0
2018-08-30 11:10:00,31.99,32.01,31.94,31.96,403032.0,28.7816,28.7996,28.7366,28.7546,403032.0
2018-08-30 11:20:00,31.96,31.97,31.92,31.94,323583.0,28.7546,28.7636,28.7186,28.7366,323583.0
2018-08-30 11:30:00,31.94,31.98,31.93,31.94,306204.0,28.7366,28.7726,28.7276,28.7366,306204.0
2018-08-30 11:40:00,31.94,31.96,31.92,31.92,284688.0,28.7366,28.7546,28.7186,28.7186,284688.0
2018-08-30 11:50:00,31.92,31.96,31.9,31.95,279729.0,28.7186,28.7546,28.7006,28.7456,279729.0
2018-08-30 12:00:00,31.95,31.99,31.95,31.95,341634.0,28.7456,28.7816,28.7456,28.7456,341634.0
2018-08-30 12:10:00,31.95,31.96,31.9,31.9,247911.0,28.7456,28.7546,28.7006,28.7006,247911.0
2018-08-30 12:20:00,31.9,31.97,31.88,31.97,280908.0,28.7006,28.7636,28.6827,28.7636,280908.0
2018-08-30 12:30:00,31.97,31.97,31.89,31.89,215814.0,28.7636,28.7636,28.6916,28.6916,215814.0
2018-08-30 12:40:00,31.89,31.93,31.89,31.93,200427.0,28.6916,28.7276,28.6916,28.7276,200427.0
2018-08-30 12:50:00,31.93,32.01,31.93,31.99,390897.0,28.7276,28.7996,28.7276,28.7816,390897.0
2018-08-30 13:00:00,31.99,32.02,31.98,32.02,462294.0,28.7816,28.8086,28.7726,28.8086,462294.0
2018-08-30 13:10:00,32.02,32.05,32.0,32.05,224964.0,28.8086,28.8356,28.7906,28.8356,224964.0
2018-08-30 13:20:00,32.04,32.05,31.99,32.03,277803.0,28.8266,28.8356,28.7816,28.8176,277803.0
2018-08-30 13:30:00,32.03,32.03,31.98,31.98,256209.0,28.8176,28.8176,28.7726,28.7726,256209.0
2018-08-30 13:40:00,31.98,32.01,31.97,32.0,205839.0,28.7726,28.7996,28.7636,28.7906,205839.0
2018-08-30 13:50:00,32.01,32.07,32.01,32.02,379965.0,28.7996,28.8536,28.7996,28.8086,379965.0
2018-08-30 14:00:00,32.02,32.02,31.97,31.99,219846.0,28.8086,28.8086,28.7636,28.7816,219846.0
2018-08-30 14:10:00,31.99,32.03,31.95,31.95,454839.0,28.7816,28.8176,28.7456,28.7456,454839.0
2018-08-30 14:20:00,31.95,32.0,31.91,31.96,638016.0,28.7456,28.7906,28.7096,28.7546,638016.0
2018-08-30 14:30:00,31.96,32.01,31.96,31.97,292917.0,28.7546,28.7996,28.7546,28.7636,292917.0
2018-08-30 14:40:00,31.97,31.99,31.95,31.97,261201.0,28.7636,28.7816,28.7456,28.7636,261201.0
2018-08-30 14:50:00,31.97,31.98,31.95,31.96,232986.0,28.7636,28.7726,28.7456,28.7546,232986.0
2018-08-30 15:00:00,31.96,31.98,31.93,31.96,355845.0,28.7546,28.7726,28.7276,28.7546,355845.0
2018-08-30 15:10:00,31.96,31.98,31.95,31.95,383982.0,28.7546,28.7726,28.7456,28.7456,383982.0
2018-08-30 15:20:00,31.95,32.0,31.94,31.99,301317.0,28.7456,28.7906,28.7366,28.7816,301317.0
2018-08-30 15:30:00,31.99,32.02,31.98,32.01,537300.0,28.7816,28.8086,28.7726,28.7996,537300.0
2018-08-30 15:40:00,32.01,32.04,32.0,32.01,682650.0,28.7996,28.8266,28.7906,28.7996,682650.0
2018-08-30 15:50:00,32.0,32.06,32.0,32.04,1396971.0,28.7906,28.8446,28.7906,28.8266,1396971.0
2018-08-31 09:30:00,32.06,32.15,32.02,32.07,691584.0,28.8446,28.9256,28.8086,28.8536,691584.0
2018-08-31 09:40:00,32.08,32.09,31.94,31.97,415152.0,28.8626,28.8716,28.7366,28.7636,415152.0
2018-08-31 09:50:00,31.97,32.0,31.92,31.98,323871.0,28.7636,28.7906,28.7186,28.7726,323871.0
2018-08-31 10:00:00,31.97,32.04,31.96,31.99,523422.0,28.7636,28.8266,28.7546,28.7816,523422.0
2018-08-31 10:10:00,31.98,31.99,31.93,31.98,356223.0,28.7726,28.7816,28.7276,28.7726,356223.0
2018-08-31 10:20:00,31.98,31.98,31.91,31.93,438201.0,28.7726,28.7726,28.7096,28.7276,438201.0
2018-08-31 10:30:00,31.93,31.94,31.9,31.93,359070.0,28.7276,28.7366,28.7006,28.7276,359070.0
2018-08-31 10:40:00,31.93,31.94,31.89,31.92,394191.0,28.7276,28.7366,28.6916,28.7186,394191.0
2018-08-31 10:50:00,31.92,31.93,31.9,31.92,301593.0,28.7186,28.7276,28.7006,28.7186,301593.0
2018-08-31 11:00:00,31.92,31.95,31.88,31.89,317532.0,28.7186,28.7456,28.6827,28.6916,317532.0
2018-08-31 11:10:00,31.89,31.92,31.84,31.84,392154.0,28.6916,28.7186,28.6467,28.6467,392154.0
2018-08-31 11:20:00,31.84,31.88,31.82,31.84,250206.0,28.6467,28.6827,28.6287,28.6467,250206.0
2018-08-31 11:30:00,31.84,31.87,31.82,31.85,253050.0,28.6467,28.6737,28.6287,28.6557,253050.0
2018-08-31 11:40:00,31.85,31.85,31.78,31.79,324162.0,28.6557,28.6557,28.5927,28.6017,324162.0
2018-08-31 11:50:00,31.79,31.81,31.78,31.78,332550.0,28.6017,28.6197,28.5927,28.5927,332550.0
2018-08-31 12:00:00,31.78,31.79,31.74,31.77,366861.0,28.5927,28.6017,28.5567,28.5837,366861.0
2018-08-31 12:10:00,31.77,31.78,31.73,31.76,273891.0,28.5837,28.5927,28.5477,28.5747,273891.0
2018-08-31 12:20:00,31.76,31.78,31.75,31.75,284649.0,28.5747,28.5927,28.5657,28.5657,284649.0
2018-08-31 12:30:00,31.75,31.76,31.7,31.73,340317.0,28.5657,28.5747,28.5207,28.5477,340317.0
2018-08-31 12:40:00,31.74,31.76,31.73,31.75,218649.0,28.5567,28.5747,28.5477,28.5657,218649.0
2018-08-31 12:50:00,31.76,31.76,31.74,31.76,170073.0,28.5747,28.5747,28.5567,28.5747,170073.0
2018-08-31 13:00:00,31.76,31.78,31.75,31.78,290922.0,28.5747,28.5927,28.5657,28.5927,290922.0
2018-08-31 13:10:00,31.78,31.83,31.78,31.83,199368.0,28.5927,28.6377,28.5927,28.6377,199368.0
2018-08-31 13:20:00,31.83,31.85,31.83,31.83,172665.0,28.6377,28.6557,28.6377,28.6377,172665.0
2018-08-31 13:30:00,31.83,31.85,31.82,31.83,180102.0,28.6377,28.6557,28.6287,28.6377,180102.0
2018-08-31 13:40:00,31.84,31.86,31.83,31.85,187734.0,28.6467,28.6647,28.6377,28.6557,187734.0
2018-08-31 13:50:00,31.85,31.88,31.85,31.87,209670.0,28.6557,28.6827,28.6557,28.6737,209670.0
2018-08-31 14:00:00,31.87,31.89,31.85,31.85,231423.0,28.6737,28.6916,28.6557,28.6557,231423.0
2018-08-31 14:10:00,31.86,31.86,31.84,31.86,203721.0,28.6647,28.6647,28.6467,28.6647,203721.0
2018-08-31 14:20:00,31.86,31.86,31.83,31.83,234084.0,28.6647,28.6647,28.6377,28.6377,234084.0
2018-08-31 14:30:00,31.83,31.86,31.83,31.85,169326.0,28.6377,28.6647,28.6377,28.6557,169326.0
2018-08-31 14:40:00,31.86,31.88,31.84,31.86,323739.0,28.6647,28.6827,28.6467,28.6647,323739.0
2018-08-31 14:50:00,31.87,31.88,31.85,31.86,261936.0,28.6737,28.6827,28.6557,28.6647,261936.0
2018-08-31 15:00:00,31.86,31.91,31.86,31.89,300738.0,28.6647,28.7096,28.6647,28.6916,300738.0
2018-08-31 15:10:00,31.89,31.91,31.87,31.91,178434.0,28.6916,28.7096,28.6737,28.7096,178434.0
2018-08-31 15:20:00,31.91,31.92,31.88,31.89,380562.0,28.7096,28.7186,28.6827,28.6916,380562.0
2018-08-31 15:30:00,31.9,31.96,31.89,31.94,498303.0,28.7006,28.7546,28.6916,28.7366,498303.0
2018-08-31 15:40:00,31.94,31.97,31.92,31.93,618549.0,28.7366,28.7636,28.7186,28.7276,618549.0
2018-08-31 15:50:00,31.93,31.97,31.92,31.95,1757130.0,28.7276,28.7636,28.7186,28.7456,1757130.0
2018-09-04 09:30:00,31.97,32.04,31.89,32.01,1267335.0,28.7636,28.8266,28.6916,28.7996,1267335.0
2018-09-04 09:40:00,32.01,32.05,31.93,31.95,551223.0,28.7996,28.8356,28.7276,28.7456,551223.0
2018-09-04 09:50:00,31.95,32.08,31.95,32.06,697890.0,28.7456,28.8626,28.7456,28.8446,697890.0
2018-09-04 10:00:00,32.06,32.09,32.03,32.04,837711.0,28.8446,28.8716,28.8176,28.8266,837711.0
2018-09-04 10:10:00,32.04,32.05,31.99,31.99,423129.0,28.8266,28.8356,28.7816,28.7816,423129.0
2018-09-04 10:20:00,31.99,32.01,31.95,31.98,375342.0,28.7816,28.7996,28.7456,28.7726,375342.0
2018-09-04 10:30:00,31.98,32.06,31.98,32.05,669276.0,28.7726,28.8446,28.7726,28.8356,669276.0
2018-09-04 10:40:00,32.04,32.05,31.99,32.03,425820.0,28.8266,28.8356,28.7816,28.8176,425820.0
2018-09-04 10:50:00,32.03,32.05,31.99,32.03,374940.0,28.8176,28.8356,28.7816,28.8176,374940.0
2018-09-04 11:00:00,32.03,32.06,32.0,32.01,378381.0,28.8176,28.8446,28.7906,28.7996,378381.0
2018-09-04 11:10:00,32.01,32.05,32.01,32.04,321360.0,28.7996,28.8356,28.7996,28.8266,321360.0
2018-09-04 11:20:00,32.04,32.06,32.01,32.01,381960.0,28.8266,28.8446,28.7996,28.7996,381960.0
2018-09-04 11:30:00,32.01,32.05,31.98,32.03,514917.0,28.7996,28.8356,28.7726,28.8176,514917.0
2018-09-04 11:40:00,32.02,32.06,32.0,32.05,314673.0,28.8086,28.8446,28.7906,28.8356,314673.0
2018-09-04 11:50:00,32.05,32.07,32.02,32.03,342045.0,28.8356,28.8536,28.8086,28.8176,342045.0
2018-09-04 12:00:00,32.03,32.04,31.96,31.97,250506.0,28.8176,28.8266,28.7546,28.7636,250506.0
2018-09-04 12:10:00,31.97,32.0,31.96,31.97,210999.0,28.7636,28.7906,28.7546,28.7636,210999.0
2018-09-04 12:20:00,31.97,31.98,31.95,31.97,272088.0,28.7636,28.7726,28.7456,28.7636,272088.0
2018-09-04 12:30:00,31.97,31.97,31.92,31.94,235182.0,28.7636,28.7636,28.7186,28.7366,235182.0
2018-09-04 12:40:00,31.94,31.95,31.93,31.95,231903.0,28.7366,28.7456,28.7276,28.7456,231903.0
2018-09-04 12:50:00,31.95,31.97,31.93,31.96,219978.0,28.7456,28.7636,28.7276,28.7546,219978.0
2018-09-04 13:00:00,31.96,31.98,31.87,31.89,392568.0,28.7546,28.7726,28.6737,28.6916,392568.0
2018-09-04 13:10:00,31.89,31.94,31.88,31.89,410775.0,28.6916,28.7366,28.6827,28.6916,410775.0
2018-09-04 13:20:00,31.89,31.9,31.84,31.86,487077.0,28.6916,28.7006,28.6467,28.6647,487077.0
2018-09-04 13:30:00,31.86,31.92,31.85,31.88,367083.0,28.6647,28.7186,28.6557,28.6827,367083.0
2018-09-04 13:40:00,31.88,31.9,31.83,31.86,388893.0,28.6827,28.7006,28.6377,28.6647,388893.0
2018-09-04 13:50:00,31.85,31.87,31.84,31.86,265260.0,28.6557,28.6737,28.6467,28.6647,265260.0
2018-09-04 14:00:00,31.86,31.89,31.84,31.86,222492.0,28.6647,28.6916,28.6467,28.6647,222492.0
2018-09-04 14:10:00,31.86,31.89,31.86,31.87,275421.0,28.6647,28.6916,28.6647,28.6737,275421.0
2018-09-04 14:20:00,31.87,31.9,31.85,31.89,353784.0,28.6737,28.7006,28.6557,28.6916,353784.0
2018-09-04 14:30:00,31.89,31.92,31.89,31.91,241023.0,28.6916,28.7186,28.6916,28.7096,241023.0
2018-09-04 14:40:00,31.91,31.92,31.87,31.87,383601.0,28.7096,28.7186,28.6737,28.6737,383601.0
2018-09-04 14:50:00,31.87,31.94,31.86,31.93,435381.0,28.6737,28.7366,28.6647,28.7276,435381.0
2018-09-04 15:00:00,31.93,31.94,31.89,31.89,507840.0,28.7276,28.7366,28.6916,28.6916,507840.0
2018-09-04 15:10:00,31.89,31.9,31.87,31.87,503202.0,28.6916,28.7006,28.6737,28.6737,503202.0
2018-09-04 15:20:00,31.87,31.89,31.86,31.86,774042.0,28.6737,28.6916,28.6647,28.6647,774042.0
2018-09-04 15:30:00,31.87,31.89,31.86,31.88,696369.0,28.6737,28.6916,28.6647,28.6827,696369.0
2018-09-04 15:40:00,31.88,31.89,31.8,31.81,974100.0,28.6827,28.6916,28.6107,28.6197,974100.0
2018-09-04 15:50:00,31.81,31.83,31.75,31.79,2834565.0,28.6197,28.6377,28.5657,28.6017,2834565.0
2018-09-05 09:30:00,31.89,32.04,31.87,31.94,1135392.0,28.6916,28.8266,28.6737,28.7366,1135392.0
2018-09-05 09:40:00,31.94,31.99,31.82,31.83,830256.0,28.7366,28.7816,28.6287,28.6377,830256.0
2018-09-05 09:50:00,31.83,31.88,31.79,31.86,1016979.0,28.6377,28.6827,28.6017,28.6647,1016979.0
2018-09-05 10:00:00,31.87,31.96,31.84,31.85,1077897.0,28.6737,28.7546,28.6467,28.6557,1077897.0
2018-09-05 10:10:00,31.85,31.88,31.81,31.84,693909.0,28.6557,28.6827,28.6197,28.6467,693909.0
2018-09-05 10:20:00,31.84,31.89,31.8,31.88,627129.0,28.6467,28.6916,28.6107,28.6827,627129.0
2018-09-05 10:30:00,31.89,31.98,31.86,31.97,473661.0,28.6916,28.7726,28.6647,28.7636,473661.0
2018-09-05 10:40:00,31.97,32.03,31.97,32.03,536217.0,28.7636,28.8176,28.7636,28.8176,536217.0
2018-09-05 10:50:00,32.03,32.04,32.0,32.03,618420.0,28.8176,28.8266,28.7906,28.8176,618420.0
2018-09-05 11:00:00,32.04,32.13,32.01,32.08,1900344.0,28.8266,28.9076,28.7996,28.8626,1900344.0
2018-09-05 11:10:00,32.08,32.11,32.06,32.09,489324.0,28.8626,28.8896,28.8446,28.8716,489324.0
2018-09-05 11:20:00,32.1,32.13,32.09,32.13,526701.0,28.8806,28.9076,28.8716,28.9076,526701.0
2018-09-05 11:30:00,32.12,32.18,32.12,32.17,594606.0,28.8986,28.9526,28.8986,28.9436,594606.0
2018-09-05 11:40:00,32.18,32.21,32.16,32.19,348822.0,28.9526,28.9796,28.9346,28.9616,348822.0
2018-09-05 11:50:00,32.19,32.24,32.18,32.22,543177.0,28.9616,29.0065,28.9526,28.9886,543177.0
2018-09-05 12:00:00,32.22,32.28,32.22,32.23,540330.0,28.9886,29.0425,28.9886,28.9975,540330.0
2018-09-05 12:10:00,32.23,32.26,32.22,32.25,303966.0,28.9975,29.0245,28.9886,29.0155,303966.0
2018-09-05 12:20:00,32.25,32.25,32.2,32.24,338547.0,29.0155,29.0155,28.9706,29.0065,338547.0
2018-09-05 12:30:00,32.24,32.27,32.24,32.25,331974.0,29.0065,29.0335,29.0065,29.0155,331974.0
2018-09-05 12:40:00,32.25,32.26,32.24,32.25,163494.0,29.0155,29.0245,29.0065,29.0155,163494.0
2018-09-05 12:50:00,32.25,32.25,32.18,32.21,277983.0,29.0155,29.0155,28.9526,28.9796,277983.0
2018-09-05 13:00:00,32.21,32.26,32.2,32.25,221802.0,28.9796,29.0245,28.9706,29.0155,221802.0
2018-09-05 13:10:00,32.24,32.26,32.22,32.23,228756.0,29.0065,29.0245,28.9886,28.9975,228756.0
2018-09-05 13:20:00,32.23,32.24,32.22,32.24,254526.0,28.9975,29.0065,28.9886,29.0065,254526.0
2018-09-05 13:30:00,32.24,32.25,32.18,32.18,292341.0,29.0065,29.0155,28.9526,28.9526,292341.0
2018-09-05 13:40:00,32.18,32.19,32.17,32.18,233988.0,28.9526,28.9616,28.9436,28.9526,233988.0
2018-09-05 13:50:00,32.18,32.19,32.13,32.15,726258.0,28.9526,28.9616,28.9076,28.9256,726258.0
2018-09-05 14:00:00,32.15,32.16,32.1,32.11,376524.0,28.9256,28.9346,28.8806,28.8896,376524.0
2018-09-05 14:10:00,32.11,32.13,32.1,32.12,374598.0,28.8896,28.9076,28.8806,28.8986,374598.0
2018-09-05 14:20:00,32.12,32.14,32.11,32.13,254388.0,28.8986,28.9166,28.8896,28.9076,254388.0
2018-09-05 14:30:00,32.13,32.16,32.1,32.16,562356.0,28.9076,28.9346,28.8806,28.9346,562356.0
2018-09-05 14:40:00,32.16,32.17,32.14,32.15,296352.0,28.9346,28.9436,28.9166,28.9256,296352.0
2018-09-05 14:50:00,32.15,32.18,32.14,32.17,269148.0,28.9256,28.9526,28.9166,28.9436,269148.0
2018-09-05 15:00:00,32.17,32.2,32.16,32.2,286380.0,28.9436,28.9706,28.9346,28.9706,286380.0
2018-09-05 15:10:00,32.2,32.2,32.17,32.17,460374.0,28.9706,28.9706,28.9436,28.9436,460374.0
2018-09-05 15:20:00,32.18,32.2,32.18,32.2,412059.0,28.9526,28.9706,28.9526,28.9706,412059.0
2018-09-05 15:30:00,32.2,32.21,32.2,32.21,591804.0,28.9706,28.9796,28.9706,28.9796,591804.0
2018-09-05 15:40:00,32.21,32.22,32.19,32.21,607317.0,28.9796,28.9886,28.9616,28.9796,607317.0
2018-09-05 15:50:00,32.21,32.23,32.19,32.2,1623561.0,28.9796,28.9975,28.9616,28.9706,1623561.0
2018-09-06 09:30:00,32.18,32.18,32.0,32.08,1379724.0,28.9526,28.9526,28.7906,28.8626,1379724.0
2018-09-06 09:40:00,32.08,32.11,32.04,32.04,543099.0,28.8626,28.8896,28.8266,28.8266,543099.0
2018-09-06 09:50:00,32.04,32.16,32.03,32.16,525426.0,28.8266,28.9346,28.8176,28.9346,525426.0
2018-09-06 10:00:00,32.16,32.24,32.14,32.2,462783.0,28.9346,29.0065,28.9166,28.9706,462783.0
2018-09-06 10:10:00,32.19,32.21,32.17,32.19,811875.0,28.9616,28.9796,28.9436,28.9616,811875.0
2018-09-06 10:20:00,32.19,32.21,32.09,32.13,459684.0,28.9616,28.9796,28.8716,28.9076,459684.0
2018-09-06 10:30:00,32.13,32.16,32.1,32.16,338280.0,28.9076,28.9346,28.8806,28.9346,338280.0
2018-09-06 10:40:00,32.16,32.18,32.13,32.14,312006.0,28.9346,28.9526,28.9076,28.9166,312006.0
2018-09-06 10:50:00,32.14,32.2,32.12,32.2,466017.0,28.9166,28.9706,28.8986,28.9706,466017.0
2018-09-06 11:00:00,32.2,32.2,32.17,32.19,627585.0,28.9706,28.9706,28.9436,28.9616,627585.0
2018-09-06 11:10:00,32.18,32.2,32.12,32.13,360192.0,28.9526,28.9706,28.8986,28.9076,360192.0
2018-09-06 11:20:00,32.13,32.2,32.13,32.16,225927.0,28.9076,28.9706,28.9076,28.9346,225927.0
2018-09-06 11:30:00,32.16,32.19,32.16,32.18,244821.0,28.9346,28.9616,28.9346,28.9526,244821.0
2018-09-06 11:40:00,32.18,32.2,32.15,32.18,324750.0,28.9526,28.9706,28.9256,28.9526,324750.0
2018-09-06 11:50:00,32.18,32.24,32.17,32.23,267246.0,28.9526,29.0065,28.9436,28.9975,267246.0
2018-09-06 12:00:00,32.23,32.24,32.19,32.22,160026.0,28.9975,29.0065,28.9616,28.9886,160026.0
2018-09-06 12:10:00,32.22,32.23,32.21,32.23,144459.0,28.9886,28.9975,28.9796,28.9975,144459.0
2018-09-06 12:20:00,32.23,32.23,32.18,32.19,228897.0,28.9975,28.9975,28.9526,28.9616,228897.0
2018-09-06 12:30:00,32.19,32.21,32.17,32.18,242223.0,28.9616,28.9796,28.9436,28.9526,242223.0
2018-09-06 12:40:00,32.18,32.22,32.17,32.18,189252.0,28.9526,28.9886,28.9436,28.9526,189252.0
2018-09-06 12:50:00,32.18,32.19,32.16,32.16,157647.0,28.9526,28.9616,28.9346,28.9346,157647.0
2018-09-06 13:00:00,32.17,32.17,32.12,32.13,220128.0,28.9436,28.9436,28.8986,28.9076,220128.0
2018-09-06 13:10:00,32.13,32.14,32.11,32.13,265548.0,28.9076,28.9166,28.8896,28.9076,265548.0
2018-09-06 13:20:00,32.13,32.14,32.12,32.14,158505.0,28.9076,28.9166,28.8986,28.9166,158505.0
2018-09-06 13:30:00,32.14,32.16,32.13,32.16,203550.0,28.9166,28.9346,28.9076,28.9346,203550.0
2018-09-06 13:40:00,32.16,32.19,32.16,32.17,305685.0,28.9346,28.9616,28.9346,28.9436,305685.0
2018-09-06 13:50:00,32.17,32.17,32.15,32.16,204009.0,28.9436,28.9436,28.9256,28.9346,204009.0
2018-09-06 14:00:00,32.16,32.18,32.15,32.15,224082.0,28.9346,28.9526,28.9256,28.9256,224082.0
2018-09-06 14:10:00,32.16,32.16,32.12,32.16,380274.0,28.9346,28.9346,28.8986,28.9346,380274.0
2018-09-06 14:20:00,32.16,32.19,32.16,32.19,231708.0,28.9346,28.9616,28.9346,28.9616,231708.0
2018-09-06 14:30:00,32.19,32.21,32.18,32.21,280752.0,28.9616,28.9796,28.9526,28.9796,280752.0
2018-09-06 14:40:00,32.21,32.21,32.18,32.18,189975.0,28.9796,28.9796,28.9526,28.9526,189975.0
2018-09-06 14:50:00,32.18,32.18,32.12,32.12,221253.0,28.9526,28.9526,28.8986,28.8986,221253.0
2018-09-06 15:00:00,32.12,32.17,32.12,32.16,271644.0,28.8986,28.9436,28.8986,28.9346,271644.0
2018-09-06 15:10:00,32.16,32.16,32.13,32.13,221547.0,28.9346,28.9346,28.9076,28.9076,221547.0
2018-09-06 15:20:00,32.14,32.16,32.13,32.16,272478.0,28.9166,28.9346,28.9076,28.9346,272478.0
2018-09-06 15:30:00,32.16,32.17,32.13,32.17,342147.0,28.9346,28.9436,28.9076,28.9436,342147.0
2018-09-06 15:40:00,32.16,32.17,32.13,32.15,431940.0,28.9346,28.9436,28.9076,28.9256,431940.0
2018-09-06 15:50:00,32.15,32.16,32.11,32.15,1460598.0,28.9256,28.9346,28.8896,28.9256,1460598.0
2018-09-07 09:30:00,31.93,32.06,31.88,31.97,1303644.0,28.7276,28.8446,28.6827,28.7636,1303644.0
2018-09-07 09:40:00,31.97,32.11,31.97,32.09,585276.0,28.7636,28.8896,28.7636,28.8716,585276.0
2018-09-07 09:50:00,32.09,32.1,32.02,32.03,630132.0,28.8716,28.8806,28.8086,28.8176,630132.0
2018-09-07 10:00:00,32.03,32.08,32.02,32.05,553389.0,28.8176,28.8626,28.8086,28.8356,553389.0
2018-09-07 10:10:00,32.05,32.1,32.05,32.09,307728.0,28.8356,28.8806,28.8356,28.8716,307728.0
2018-09-07 10:20:00,32.09,32.13,32.06,32.11,351609.0,28.8716,28.9076,28.8446,28.8896,351609.0
2018-09-07 10:30:00,32.11,32.13,31.96,31.97,461640.0,28.8896,28.9076,28.7546,28.7636,461640.0
2018-09-07 10:40:00,31.97,31.99,31.95,31.97,377220.0,28.7636,28.7816,28.7456,28.7636,377220.0
2018-09-07 10:50:00,31.97,32.01,31.97,32.0,326571.0,28.7636,28.7996,28.7636,28.7906,326571.0
2018-09-07 11:00:00,32.01,32.06,32.0,32.06,247857.0,28.7996,28.8446,28.7906,28.8446,247857.0
2018-09-07 11:10:00,32.06,32.06,32.03,32.05,169641.0,28.8446,28.8446,28.8176,28.8356,169641.0
2018-09-07 11:20:00,32.05,32.12,32.04,32.11,460389.0,28.8356,28.8986,28.8266,28.8896,460389.0
2018-09-07 11:30:00,32.11,32.16,32.09,32.16,401538.0,28.8896,28.9346,28.8716,28.9346,401538.0
2018-09-07 11:40:00,32.16,32.16,32.09,32.11,219729.0,28.9346,28.9346,28.8716,28.8896,219729.0
2018-09-07 11:50:00,32.11,32.11,32.05,32.06,255444.0,28.8896,28.8896,28.8356,28.8446,255444.0
2018-09-07 12:00:00,32.06,32.07,31.99,32.01,413847.0,28.8446,28.8536,28.7816,28.7996,413847.0
2018-09-07 12:10:00,32.01,32.03,31.99,32.02,310401.0,28.7996,28.8176,28.7816,28.8086,310401.0
2018-09-07 12:20:00,32.02,32.02,31.96,31.97,398415.0,28.8086,28.8086,28.7546,28.7636,398415.0
2018-09-07 12:30:00,31.97,31.97,31.92,31.97,485157.0,28.7636,28.7636,28.7186,28.7636,485157.0
2018-09-07 12:40:00,31.97,31.99,31.95,31.95,333162.0,28.7636,28.7816,28.7456,28.7456,333162.0
2018-09-07 12:50:00,31.95,32.0,31.95,31.99,184701.0,28.7456,28.7906,28.7456,28.7816,184701.0
2018-09-07 13:00:00,31.99,32.02,31.99,32.0,239334.0,28.7816,28.8086,28.7816,28.7906,239334.0
2018-09-07 13:10:00,32.0,32.01,31.96,31.96,246027.0,28.7906,28.7996,28.7546,28.7546,246027.0
2018-09-07 13:20:00,31.97,32.02,31.96,32.02,229269.0,28.7636,28.8086,28.7546,28.8086,229269.0
2018-09-07 13:30:00,32.02,32.04,32.01,32.03,357024.0,28.8086,28.8266,28.7996,28.8176,357024.0
2018-09-07 13:40:00,32.03,32.04,32.01,32.03,261906.0,28.8176,28.8266,28.7996,28.8176,261906.0
2018-09-07 13:50:00,32.03,32.05,32.03,32.04,241713.0,28.8176,28.8356,28.8176,28.8266,241713.0
2018-09-07 14:00:00,32.05,32.05,32.02,32.02,247176.0,28.8356,28.8356,28.8086,28.8086,247176.0
2018-09-07 14:10:00,32.02,32.05,32.0,32.0,293247.0,28.8086,28.8356,28.7906,28.7906,293247.0
2018-09-07 14:20:00,32.0,32.04,32.0,32.03,211203.0,28.7906,28.8266,28.7906,28.8176,211203.0
2018-09-07 14:30:00,32.04,32.08,32.03,32.07,428391.0,28.8266,28.8626,28.8176,28.8536,428391.0
2018-09-07 14:40:00,32.07,32.09,32.05,32.05,276876.0,28.8536,28.8716,28.8356,28.8356,276876.0
2018-09-07 14:50:00,32.05,32.05,32.0,32.01,346218.0,28.8356,28.8356,28.7906,28.7996,346218.0
2018-09-07 15:00:00,32.01,32.01,31.99,31.99,299148.0,28.7996,28.7996,28.7816,28.7816,299148.0
2018-09-07 15:10:00,31.99,32.01,31.99,32.0,268926.0,28.7816,28.7996,28.7816,28.7906,268926.0
2018-09-07 15:20:00,32.0,32.0,31.97,31.97,372426.0,28.7906,28.7906,28.7636,28.7636,372426.0
2018-09-07 15:30:00,31.98,31.99,31.96,31.97,463515.0,28.7726,28.7816,28.7546,28.7636,463515.0
2018-09-07 15:40:00,31.98,31.98,31.93,31.96,586794.0,28.7726,28.7726,28.7276,28.7546,586794.0
2018-09-07 15:50:00,31.96,31.98,31.92,31.95,1906827.0,28.7546,28.7726,28.7186,28.7456,1906827.0
2018-09-10 09:30:00,32.04,32.4,32.03,32.24,1466667.0,28.8266,29.1505,28.8176,29.0065,1466667.0
2018-09-10 09:40:00,32.23,32.39,32.23,32.36,759801.0,28.9975,29.1415,28.9975,29.1145,759801.0
2018-09-10 09:50:00,32.36,32.39,32.29,32.36,884598.0,29.1145,29.1415,29.0515,29.1145,884598.0
2018-09-10 10:00:00,32.36,32.38,32.32,32.35,466602.0,29.1145,29.1325,29.0785,29.1055,466602.0
2018-09-10 10:10:00,32.35,32.38,32.29,32.3,637476.0,29.1055,29.1325,29.0515,29.0605,637476.0
2018-09-10 10:20:00,32.3,32.32,32.25,32.27,570279.0,29.0605,29.0785,29.0155,29.0335,570279.0
2018-09-10 10:30:00,32.27,32.28,32.2,32.2,576975.0,29.0335,29.0425,28.9706,28.9706,576975.0
2018-09-10 10:40:00,32.19,32.21,32.18,32.2,424068.0,28.9616,28.9796,28.9526,28.9706,424068.0
2018-09-10 10:50:00,32.2,32.26,32.19,32.23,410670.0,28.9706,29.0245,28.9616,28.9975,410670.0
2018-09-10 11:00:00,32.23,32.25,32.19,32.21,399648.0,28.9975,29.0155,28.9616,28.9796,399648.0
2018-09-10 11:10:00,32.21,32.21,32.17,32.2,452160.0,28.9796,28.9796,28.9436,28.9706,452160.0
2018-09-10 11:20:00,32.2,32.22,32.16,32.22,369687.0,28.9706,28.9886,28.9346,28.9886,369687.0
2018-09-10 11:30:00,32.22,32.23,32.17,32.2,319965.0,28.9886,28.9975,28.9436,28.9706,319965.0
2018-09-10 11:40:00,32.2,32.22,32.17,32.22,287412.0,28.9706,28.9886,28.9436,28.9886,287412.0
2018-09-10 11:50:00,32.22,32.28,32.22,32.27,585225.0,28.9886,29.0425,28.9886,29.0335,585225.0
2018-09-10 12:00:00,32.27,32.28,32.24,32.27,384858.0,29.0335,29.0425,29.0065,29.0335,384858.0
2018-09-10 12:10:00,32.28,32.28,32.23,32.23,296490.0,29.0425,29.0425,28.9975,28.9975,296490.0
2018-09-10 12:20:00,32.23,32.24,32.22,32.23,242535.0,28.9975,29.0065,28.9886,28.9975,242535.0
2018-09-10 12:30:00,32.23,32.23,32.21,32.21,242025.0,28.9975,28.9975,28.9796,28.9796,242025.0
2018-09-10 12:40:00,32.21,32.22,32.2,32.22,212835.0,28.9796,28.9886,28.9706,28.9886,212835.0
2018-09-10 12:50:00,32.21,32.24,32.21,32.22,232371.0,28.9796,29.0065,28.9796,28.9886,232371.0
2018-09-10 13:00:00,32.22,32.23,32.19,32.21,264708.0,28.9886,28.9975,28.9616,28.9796,264708.0
2018-09-10 13:10:00,32.21,32.23,32.21,32.21,215592.0,28.9796,28.9975,28.9796,28.9796,215592.0
2018-09-10 13:20:00,32.21,32.21,32.19,32.2,284586.0,28.9796,28.9796,28.9616,28.9706,284586.0
2018-09-10 13:30:00,32.2,32.24,32.2,32.23,345861.0,28.9706,29.0065,28.9706,28.9975,345861.0
2018-09-10 13:40:00,32.23,32.25,32.22,32.25,198597.0,28.9975,29.0155,28.9886,29.0155,198597.0
2018-09-10 13:50:00,32.25,32.29,32.25,32.29,472887.0,29.0155,29.0515,29.0155,29.0515,472887.0
2018-09-10 14:00:00,32.29,32.31,32.28,32.3,303177.0,29.0515,29.0695,29.0425,29.0605,303177.0
2018-09-10 14:10:00,32.3,32.33,32.29,32.33,279498.0,29.0605,29.0875,29.0515,29.0875,279498.0
2018-09-10 14:20:00,32.33,32.33,32.31,32.33,223992.0,29.0875,29.0875,29.0695,29.0875,223992.0
2018-09-10 14:30:00,32.33,32.35,32.31,32.33,411639.0,29.0875,29.1055,29.0695,29.0875,411639.0
2018-09-10 14:40:00,32.33,32.35,32.33,32.34,242529.0,29.0875,29.1055,29.0875,29.0965,242529.0
2018-09-10 14:50:00,32.34,32.37,32.34,32.35,445839.0,29.0965,29.1235,29.0965,29.1055,445839.0
2018-09-10 15:00:00,32.35,32.35,32.33,32.33,447576.0,29.1055,29.1055,29.0875,29.0875,447576.0
2018-09-10 15:10:00,32.33,32.35,32.33,32.34,294447.0,29.0875,29.1055,29.0875,29.0965,294447.0
2018-09-10 15:20:00,32.34,32.36,32.34,32.34,442185.0,29.0965,29.1145,29.0965,29.0965,442185.0
2018-09-10 15:30:00,32.34,32.35,32.34,32.34,436575.0,29.0965,29.1055,29.0965,29.0965,436575.0
2018-09-10 15:40:00,32.34,32.37,32.33,32.36,753387.0,29.0965,29.1235,29.0875,29.1145,753387.0
2018-09-10 15:50:00,32.36,32.36,32.29,32.3,1794204.0,29.1145,29.1145,29.0515,29.0605,1794204.0
2018-09-11 09:30:00,32.42,32.55,32.3,32.32,1803138.0,29.1685,29.2855,29.0605,29.0785,1803138.0
2018-09-11 09:40:00,32.31,32.39,32.23,32.29,659217.0,29.0695,29.1415,28.9975,29.0515,659217.0
2018-09-11 09:50:00,32.29,32.37,32.29,32.36,860634.0,29.0515,29.1235,29.0515,29.1145,860634.0
2018-09-11 10:00:00,32.36,32.4,32.35,32.37,490800.0,29.1145,29.1505,29.1055,29.1235,490800.0
2018-09-11 10:10:00,32.37,32.39,32.29,32.31,537018.0,29.1235,29.1415,29.0515,29.0695,537018.0
2018-09-11 10:20:00,32.31,32.33,32.26,32.29,412548.0,29.0695,29.0875,29.0245,29.0515,412548.0
2018-09-11 10:30:00,32.28,32.31,32.28,32.31,306945.0,29.0425,29.0695,29.0425,29.0695,306945.0
2018-09-11 10:40:00,32.31,32.31,32.28,32.31,204954.0,29.0695,29.0695,29.0425,29.0695,204954.0
2018-09-11 10:50:00,32.31,32.31,32.25,32.26,319770.0,29.0695,29.0695,29.0155,29.0245,319770.0
2018-09-11 11:00:00,32.26,32.3,32.26,32.29,393351.0,29.0245,29.0605,29.0245,29.0515,393351.0
2018-09-11 11:10:00,32.29,32.33,32.29,32.32,262788.0,29.0515,29.0875,29.0515,29.0785,262788.0
2018-09-11 11:20:00,32.32,32.38,32.31,32.37,319647.0,29.0785,29.1325,29.0695,29.1235,319647.0
2018-09-11 11:30:00,32.37,32.39,32.35,32.36,292446.0,29.1235,29.1415,29.1055,29.1145,292446.0
2018-09-11 11:40:00,32.36,32.39,32.36,32.39,234474.0,29.1145,29.1415,29.1145,29.1415,234474.0
2018-09-11 11:50:00,32.39,32.41,32.37,32.38,322440.0,29.1415,29.1595,29.1235,29.1325,322440.0
2018-09-11 12:00:00,32.38,32.39,32.33,32.38,352821.0,29.1325,29.1415,29.0875,29.1325,352821.0
2018-09-11 12:10:00,32.38,32.38,32.35,32.37,296334.0,29.1325,29.1325,29.1055,29.1235,296334.0
2018-09-11 12:20:00,32.37,32.38,32.34,32.36,176070.0,29.1235,29.1325,29.0965,29.1145,176070.0
2018-09-11 12:30:00,32.36,32.36,32.31,32.32,205500.0,29.1145,29.1145,29.0695,29.0785,205500.0
2018-09-11 12:40:00,32.32,32.32,32.3,32.32,199143.0,29.0785,29.0785,29.0605,29.0785,199143.0
2018-09-11 12:50:00,32.31,32.33,32.31,32.33,177096.0,29.0695,29.0875,29.0695,29.0875,177096.0
2018-09-11 13:00:00,32.32,32.34,32.32,32.33,168120.0,29.0785,29.0965,29.0785,29.0875,168120.0
2018-09-11 13:10:00,32.33,32.34,32.32,32.32,190047.0,29.0875,29.0965,29.0785,29.0785,190047.0
2018-09-11 13:20:00,32.32,32.33,32.31,32.33,173274.0,29.0785,29.0875,29.0695,29.0875,173274.0
2018-09-11 13:30:00,32.33,32.34,32.32,32.34,229596.0,29.0875,29.0965,29.0785,29.0965,229596.0
2018-09-11 13:40:00,32.34,32.35,32.32,32.32,284724.0,29.0965,29.1055,29.0785,29.0785,284724.0
2018-09-11 13:50:00,32.32,32.33,32.32,32.32,140727.0,29.0785,29.0875,29.0785,29.0785,140727.0
2018-09-11 14:00:00,32.32,32.33,32.31,32.32,224832.0,29.0785,29.0875,29.0695,29.0785,224832.0
2018-09-11 14:10:00,32.32,32.32,32.29,32.3,203943.0,29.0785,29.0785,29.0515,29.0605,203943.0
2018-09-11 14:20:00,32.29,32.3,32.28,32.29,268386.0,29.0515,29.0605,29.0425,29.0515,268386.0
2018-09-11 14:30:00,32.29,32.3,32.28,32.3,204177.0,29.0515,29.0605,29.0425,29.0605,204177.0
2018-09-11 14:40:00,32.3,32.31,32.27,32.28,212943.0,29.0605,29.0695,29.0335,29.0425,212943.0
2018-09-11 14:50:00,32.28,32.29,32.25,32.25,232590.0,29.0425,29.0515,29.0155,29.0155,232590.0
2018-09-11 15:00:00,32.25,32.28,32.25,32.26,327033.0,29.0155,29.0425,29.0155,29.0245,327033.0
2018-09-11 15:10:00,32.26,32.26,32.2,32.22,490299.0,29.0245,29.0245,28.9706,28.9886,490299.0
2018-09-11 15:20:00,32.22,32.22,32.19,32.2,380970.0,28.9886,28.9886,28.9616,28.9706,380970.0
2018-09-11 15:30:00,32.2,32.22,32.19,32.19,430629.0,28.9706,28.9886,28.9616,28.9616,430629.0
2018-09-11 15:40:00,32.19,32.2,32.17,32.2,642375.0,28.9616,28.9706,28.9436,28.9706,642375.0
2018-09-11 15:50:00,32.19,32.21,32.16,32.21,1357170.0,28.9616,28.9796,28.9346,28.9796,1357170.0
2018-09-12 09:30:00,32.09,32.25,32.06,32.17,788517.0,28.8716,29.0155,28.8446,28.9436,788517.0
2018-09-12 09:40:00,32.17,32.19,32.13,32.13,370899.0,28.9436,28.9616,28.9076,28.9076,370899.0
2018-09-12 09:50:00,32.13,32.23,32.09,32.22,403092.0,28.9076,28.9975,28.8716,28.9886,403092.0
2018-09-12 10:00:00,32.22,32.22,32.19,32.19,308931.0,28.9886,28.9886,28.9616,28.9616,308931.0
2018-09-12 10:10:00,32.19,32.2,32.09,32.11,372444.0,28.9616,28.9706,28.8716,28.8896,372444.0
2018-09-12 10:20:00,32.11,32.17,32.11,32.17,290355.0,28.8896,28.9436,28.8896,28.9436,290355.0
2018-09-12 10:30:00,32.18,32.22,32.15,32.15,439677.0,28.9526,28.9886,28.9256,28.9256,439677.0
2018-09-12 10:40:00,32.15,32.16,32.12,32.15,268599.0,28.9256,28.9346,28.8986,28.9256,268599.0
2018-09-12 10:50:00,32.15,32.18,32.14,32.16,241596.0,28.9256,28.9526,28.9166,28.9346,241596.0
2018-09-12 11:00:00,32.16,32.16,32.09,32.09,253878.0,28.9346,28.9346,28.8716,28.8716,253878.0
2018-09-12 11:10:00,32.09,32.16,32.07,32.11,488724.0,28.8716,28.9346,28.8536,28.8896,488724.0
2018-09-12 11:20:00,32.11,32.15,32.11,32.15,287976.0,28.8896,28.9256,28.8896,28.9256,287976.0
2018-09-12 11:30:00,32.16,32.17,32.14,32.16,215667.0,28.9346,28.9436,28.9166,28.9346,215667.0
2018-09-12 11:40:00,32.16,32.16,32.1,32.1,341682.0,28.9346,28.9346,28.8806,28.8806,341682.0
2018-09-12 11:50:00,32.1,32.1,32.06,32.06,285366.0,28.8806,28.8806,28.8446,28.8446,285366.0
2018-09-12 12:00:00,32.06,32.09,32.04,32.06,306048.0,28.8446,28.8716,28.8266,28.8446,306048.0
2018-09-12 12:10:00,32.06,32.06,31.99,31.99,326277.0,28.8446,28.8446,28.7816,28.7816,326277.0
2018-09-12 12:20:00,31.99,32.05,31.98,32.03,230757.0,28.7816,28.8356,28.7726,28.8176,230757.0
2018-09-12 12:30:00,32.04,32.08,32.03,32.07,212187.0,28.8266,28.8626,28.8176,28.8536,212187.0
2018-09-12 12:40:00,32.07,32.09,32.06,32.07,267585.0,28.8536,28.8716,28.8446,28.8536,267585.0
2018-09-12 12:50:00,32.07,32.08,32.03,32.06,154797.0,28.8536,28.8626,28.8176,28.8446,154797.0
2018-09-12 13:00:00,32.06,32.07,32.03,32.04,168915.0,28.8446,28.8536,28.8176,28.8266,168915.0
2018-09-12 13:10:00,32.04,32.05,32.01,32.02,173169.0,28.8266,28.8356,28.7996,28.8086,173169.0
2018-09-12 13:20:00,32.02,32.03,32.0,32.01,250329.0,28.8086,28.8176,28.7906,28.7996,250329.0
2018-09-12 13:30:00,32.01,32.05,32.0,32.04,188478.0,28.7996,28.8356,28.7906,28.8266,188478.0
2018-09-12 13:40:00,32.04,32.05,32.02,32.02,171804.0,28.8266,28.8356,28.8086,28.8086,171804.0
2018-09-12 13:50:00,32.02,32.03,32.01,32.01,174792.0,28.8086,28.8176,28.7996,28.7996,174792.0
2018-09-12 14:00:00,32.01,32.03,31.99,32.01,220071.0,28.7996,28.8176,28.7816,28.7996,220071.0
2018-09-12 14:10:00,32.01,32.04,32.01,32.04,213447.0,28.7996,28.8266,28.7996,28.8266,213447.0
2018-09-12 14:20:00,32.04,32.05,32.02,32.03,233508.0,28.8266,28.8356,28.8086,28.8176,233508.0
2018-09-12 14:30:00,32.03,32.05,32.02,32.05,194724.0,28.8176,28.8356,28.8086,28.8356,194724.0
2018-09-12 14:40:00,32.05,32.05,32.02,32.03,283722.0,28.8356,28.8356,28.8086,28.8176,283722.0
2018-09-12 14:50:00,32.03,32.03,32.0,32.0,284766.0,28.8176,28.8176,28.7906,28.7906,284766.0
2018-09-12 15:00:00,32.0,32.03,31.99,32.03,248508.0,28.7906,28.8176,28.7816,28.8176,248508.0
2018-09-12 15:10:00,32.03,32.04,31.99,32.0,297753.0,28.8176,28.8266,28.7816,28.7906,297753.0
2018-09-12 15:20:00,32.0,32.0,31.99,32.0,303618.0,28.7906,28.7906,28.7816,28.7906,303618.0
2018-09-12 15:30:00,32.0,32.01,32.0,32.01,503826.0,28.7906,28.7996,28.7906,28.7996,503826.0
2018-09-12 15:40:00,32.01,32.01,31.98,31.99,579582.0,28.7996,28.7996,28.7726,28.7816,579582.0
2018-09-12 15:50:00,32.0,32.0,31.99,31.99,1339077.0,28.7906,28.7906,28.7816,28.7816,1339077.0
2018-09-13 09:30:00,31.77,31.87,31.67,31.72,1386249.0,28.5837,28.6737,28.4937,28.5387,1386249.0
2018-09-13 09:40:00,31.72,31.75,31.64,31.72,1231929.0,28.5387,28.5657,28.4667,28.5387,1231929.0
2018-09-13 09:50:00,31.72,31.78,31.64,31.73,850530.0,28.5387,28.5927,28.4667,28.5477,850530.0
2018-09-13 10:00:00,31.74,31.79,31.72,31.76,633906.0,28.5567,28.6017,28.5387,28.5747,633906.0
2018-09-13 10:10:00,31.76,31.78,31.7,31.77,667842.0,28.5747,28.5927,28.5207,28.5837,667842.0
2018-09-13 10:20:00,31.77,31.86,31.77,31.85,577308.0,28.5837,28.6647,28.5837,28.6557,577308.0
2018-09-13 10:30:00,31.85,31.86,31.77,31.78,449997.0,28.6557,28.6647,28.5837,28.5927,449997.0
2018-09-13 10:40:00,31.79,31.82,31.78,31.82,379527.0,28.6017,28.6287,28.5927,28.6287,379527.0
2018-09-13 10:50:00,31.81,31.83,31.78,31.83,396765.0,28.6197,28.6377,28.5927,28.6377,396765.0
2018-09-13 11:00:00,31.83,31.83,31.77,31.78,377169.0,28.6377,28.6377,28.5837,28.5927,377169.0
2018-09-13 11:10:00,31.78,31.82,31.76,31.81,457467.0,28.5927,28.6287,28.5747,28.6197,457467.0
2018-09-13 11:20:00,31.81,31.82,31.78,31.78,396759.0,28.6197,28.6287,28.5927,28.5927,396759.0
2018-09-13 11:30:00,31.78,31.78,31.72,31.74,358776.0,28.5927,28.5927,28.5387,28.5567,358776.0
2018-09-13 11:40:00,31.75,31.76,31.72,31.73,349116.0,28.5657,28.5747,28.5387,28.5477,349116.0
2018-09-13 11:50:00,31.73,31.78,31.73,31.77,299769.0,28.5477,28.5927,28.5477,28.5837,299769.0
2018-09-13 12:00:00,31.77,31.78,31.75,31.76,300864.0,28.5837,28.5927,28.5657,28.5747,300864.0
2018-09-13 12:10:00,31.76,31.77,31.72,31.73,287259.0,28.5747,28.5837,28.5387,28.5477,287259.0
2018-09-13 12:20:00,31.73,31.73,31.69,31.71,438915.0,28.5477,28.5477,28.5117,28.5297,438915.0
2018-09-13 12:30:00,31.71,31.73,31.7,31.72,245682.0,28.5297,28.5477,28.5207,28.5387,245682.0
2018-09-13 12:40:00,31.72,31.73,31.7,31.71,206829.0,28.5387,28.5477,28.5207,28.5297,206829.0
2018-09-13 12:50:00,31.7,31.75,31.7,31.75,284010.0,28.5207,28.5657,28.5207,28.5657,284010.0
2018-09-13 13:00:00,31.74,31.76,31.71,31.71,346770.0,28.5567,28.5747,28.5297,28.5297,346770.0
2018-09-13 13:10:00,31.71,31.72,31.7,31.71,313791.0,28.5297,28.5387,28.5207,28.5297,313791.0
2018-09-13 13:20:00,31.71,31.73,31.7,31.71,223311.0,28.5297,28.5477,28.5207,28.5297,223311.0
2018-09-13 13:30:00,31.71,31.73,31.71,31.72,190692.0,28.5297,28.5477,28.5297,28.5387,190692.0
2018-09-13 13:40:00,31.72,31.74,31.72,31.73,294489.0,28.5387,28.5567,28.5387,28.5477,294489.0
2018-09-13 13:50:00,31.73,31.73,31.7,31.72,277023.0,28.5477,28.5477,28.5207,28.5387,277023.0
2018-09-13 14:00:00,31.71,31.73,31.71,31.72,268383.0,28.5297,28.5477,28.5297,28.5387,268383.0
2018-09-13 14:10:00,31.72,31.74,31.72,31.73,452871.0,28.5387,28.5567,28.5387,28.5477,452871.0
2018-09-13 14:20:00,31.72,31.75,31.72,31.74,319911.0,28.5387,28.5657,28.5387,28.5567,319911.0
2018-09-13 14:30:00,31.74,31.74,31.7,31.7,340335.0,28.5567,28.5567,28.5207,28.5207,340335.0
2018-09-13 14:40:00,31.7,31.72,31.7,31.72,301752.0,28.5207,28.5387,28.5207,28.5387,301752.0
2018-09-13 14:50:00,31.72,31.76,31.71,31.74,279510.0,28.5387,28.5747,28.5297,28.5567,279510.0
2018-09-13 15:00:00,31.74,31.78,31.74,31.75,383322.0,28.5567,28.5927,28.5567,28.5657,383322.0
2018-09-13 15:10:00,31.75,31.77,31.74,31.75,259116.0,28.5657,28.5837,28.5567,28.5657,259116.0
2018-09-13 15:20:00,31.75,31.76,31.73,31.73,413388.0,28.5657,28.5747,28.5477,28.5477,413388.0
2018-09-13 15:30:00,31.73,31.75,31.71,31.72,519294.0,28.5477,28.5657,28.5297,28.5387,519294.0
2018-09-13 15:40:00,31.72,31.72,31.69,31.71,836475.0,28.5387,28.5387,28.5117,28.5297,836475.0
2018-09-13 15:50:00,31.71,31.72,31.68,31.71,1566771.0,28.5297,28.5387,28.5027,28.5297,1566771.0
2018-09-14 09:30:00,31.51,31.6,31.45,31.59,1088427.0,28.3498,28.4307,28.2958,28.4217,1088427.0
2018-09-14 09:40:00,31.59,31.61,31.54,31.56,438651.0,28.4217,28.4397,28.3768,28.3947,438651.0
2018-09-14 09:50:00,31.55,31.56,31.49,31.52,538698.0,28.3857,28.3947,28.3318,28.3588,538698.0
2018-09-14 10:00:00,31.52,31.54,31.48,31.54,623226.0,28.3588,28.3768,28.3228,28.3768,623226.0
2018-09-14 10:10:00,31.54,31.55,31.49,31.51,306852.0,28.3768,28.3857,28.3318,28.3498,306852.0
2018-09-14 10:20:00,31.51,31.56,31.5,31.55,413196.0,28.3498,28.3947,28.3408,28.3857,413196.0
2018-09-14 10:30:00,31.55,31.55,31.49,31.54,546093.0,28.3857,28.3857,28.3318,28.3768,546093.0
2018-09-14 10:40:00,31.54,31.57,31.51,31.56,443049.0,28.3768,28.4037,28.3498,28.3947,443049.0
2018-09-14 10:50:00,31.56,31.56,31.51,31.54,463605.0,28.3947,28.3947,28.3498,28.3768,463605.0
2018-09-14 11:00:00,31.54,31.56,31.52,31.53,399717.0,28.3768,28.3947,28.3588,28.3678,399717.0
2018-09-14 11:10:00,31.53,31.53,31.49,31.5,375678.0,28.3678,28.3678,28.3318,28.3408,375678.0
2018-09-14 11:20:00,31.5,31.51,31.48,31.51,322206.0,28.3408,28.3498,28.3228,28.3498,322206.0
2018-09-14 11:30:00,31.51,31.55,31.47,31.55,369507.0,28.3498,28.3857,28.3138,28.3857,369507.0
2018-09-14 11:40:00,31.54,31.58,31.53,31.58,374220.0,28.3768,28.4127,28.3678,28.4127,374220.0
2018-09-14 11:50:00,31.58,31.61,31.57,31.58,253887.0,28.4127,28.4397,28.4037,28.4127,253887.0
2018-09-14 12:00:00,31.59,31.61,31.54,31.61,539913.0,28.4217,28.4397,28.3768,28.4397,539913.0
2018-09-14 12:10:00,31.61,31.61,31.53,31.54,272223.0,28.4397,28.4397,28.3678,28.3768,272223.0
2018-09-14 12:20:00,31.54,31.56,31.54,31.55,309126.0,28.3768,28.3947,28.3768,28.3857,309126.0
2018-09-14 12:30:00,31.55,31.56,31.53,31.55,163407.0,28.3857,28.3947,28.3678,28.3857,163407.0
2018-09-14 12:40:00,31.55,31.55,31.5,31.53,207993.0,28.3857,28.3857,28.3408,28.3678,207993.0
2018-09-14 12:50:00,31.53,31.54,31.51,31.52,199089.0,28.3678,28.3768,28.3498,28.3588,199089.0
2018-09-14 13:00:00,31.52,31.54,31.49,31.5,184437.0,28.3588,28.3768,28.3318,28.3408,184437.0
2018-09-14 13:10:00,31.5,31.5,31.49,31.49,234471.0,28.3408,28.3408,28.3318,28.3318,234471.0
2018-09-14 13:20:00,31.49,31.51,31.48,31.49,301839.0,28.3318,28.3498,28.3228,28.3318,301839.0
2018-09-14 13:30:00,31.49,31.51,31.49,31.49,162417.0,28.3318,28.3498,28.3318,28.3318,162417.0
2018-09-14 13:40:00,31.49,31.51,31.48,31.49,256368.0,28.3318,28.3498,28.3228,28.3318,256368.0
2018-09-14 13:50:00,31.49,31.51,31.48,31.51,266076.0,28.3318,28.3498,28.3228,28.3498,266076.0
2018-09-14 14:00:00,31.51,31.52,31.5,31.51,230049.0,28.3498,28.3588,28.3408,28.3498,230049.0
2018-09-14 14:10:00,31.51,31.51,31.49,31.5,229305.0,28.3498,28.3498,28.3318,28.3408,229305.0
2018-09-14 14:20:00,31.5,31.51,31.49,31.49,257271.0,28.3408,28.3498,28.3318,28.3318,257271.0
2018-09-14 14:30:00,31.5,31.52,31.49,31.5,356175.0,28.3408,28.3588,28.3318,28.3408,356175.0
2018-09-14 14:40:00,31.5,31.52,31.5,31.52,284778.0,28.3408,28.3588,28.3408,28.3588,284778.0
2018-09-14 14:50:00,31.52,31.52,31.5,31.5,464934.0,28.3588,28.3588,28.3408,28.3408,464934.0
2018-09-14 15:00:00,31.5,31.52,31.5,31.51,296553.0,28.3408,28.3588,28.3408,28.3498,296553.0
2018-09-14 15:10:00,31.51,31.51,31.5,31.51,333582.0,28.3498,28.3498,28.3408,28.3498,333582.0
2018-09-14 15:20:00,31.51,31.52,31.5,31.51,350190.0,28.3498,28.3588,28.3408,28.3498,350190.0
2018-09-14 15:30:00,31.51,31.52,31.49,31.51,571527.0,28.3498,28.3588,28.3318,28.3498,571527.0
2018-09-14 15:40:00,31.51,31.51,31.49,31.51,523995.0,28.3498,28.3498,28.3318,28.3498,523995.0
2018-09-14 15:50:00,31.51,31.53,31.51,31.53,1377198.0,28.3498,28.3678,28.3498,28.3678,1377198.0
2018-09-17 09:30:00,31.58,31.58,31.46,31.48,563730.0,28.4127,28.4127,28.3048,28.3228,563730.0
2018-09-17 09:40:00,31.48,31.56,31.47,31.52,258153.0,28.3228,28.3947,28.3138,28.3588,258153.0
2018-09-17 09:50:00,31.52,31.53,31.47,31.5,289509.0,28.3588,28.3678,28.3138,28.3408,289509.0
2018-09-17 10:00:00,31.5,31.67,31.5,31.66,493200.0,28.3408,28.4937,28.3408,28.4847,493200.0
2018-09-17 10:10:00,31.66,31.73,31.64,31.68,498093.0,28.4847,28.5477,28.4667,28.5027,498093.0
2018-09-17 10:20:00,31.68,31.83,31.68,31.81,607806.0,28.5027,28.6377,28.5027,28.6197,607806.0
2018-09-17 10:30:00,31.81,31.81,31.67,31.67,479130.0,28.6197,28.6197,28.4937,28.4937,479130.0
2018-09-17 10:40:00,31.68,31.73,31.66,31.67,259734.0,28.5027,28.5477,28.4847,28.4937,259734.0
2018-09-17 10:50:00,31.67,31.67,31.6,31.61,334698.0,28.4937,28.4937,28.4307,28.4397,334698.0
2018-09-17 11:00:00,31.6,31.66,31.58,31.66,378771.0,28.4307,28.4847,28.4127,28.4847,378771.0
2018-09-17 11:10:00,31.66,31.69,31.64,31.67,300909.0,28.4847,28.5117,28.4667,28.4937,300909.0
2018-09-17 11:20:00,31.67,31.67,31.61,31.65,230832.0,28.4937,28.4937,28.4397,28.4757,230832.0
2018-09-17 11:30:00,31.65,31.69,31.64,31.68,211029.0,28.4757,28.5117,28.4667,28.5027,211029.0
2018-09-17 11:40:00,31.68,31.72,31.68,31.7,402054.0,28.5027,28.5387,28.5027,28.5207,402054.0
2018-09-17 11:50:00,31.7,31.72,31.68,31.69,178356.0,28.5207,28.5387,28.5027,28.5117,178356.0
2018-09-17 12:00:00,31.69,31.72,31.69,31.71,191049.0,28.5117,28.5387,28.5117,28.5297,191049.0
2018-09-17 12:10:00,31.71,31.71,31.67,31.69,110820.0,28.5297,28.5297,28.4937,28.5117,110820.0
2018-09-17 12:20:00,31.69,31.71,31.68,31.71,262122.0,28.5117,28.5297,28.5027,28.5297,262122.0
2018-09-17 12:30:00,31.71,31.73,31.68,31.69,236511.0,28.5297,28.5477,28.5027,28.5117,236511.0
2018-09-17 12:40:00,31.68,31.69,31.67,31.68,120354.0,28.5027,28.5117,28.4937,28.5027,120354.0
2018-09-17 12:50:00,31.68,31.7,31.68,31.7,143169.0,28.5027,28.5207,28.5027,28.5207,143169.0
2018-09-17 13:00:00,31.7,31.7,31.68,31.69,135198.0,28.5207,28.5207,28.5027,28.5117,135198.0
2018-09-17 13:10:00,31.69,31.69,31.66,31.67,185469.0,28.5117,28.5117,28.4847,28.4937,185469.0
2018-09-17 13:20:00,31.67,31.68,31.66,31.67,112728.0,28.4937,28.5027,28.4847,28.4937,112728.0
2018-09-17 13:30:00,31.67,31.68,31.66,31.67,141132.0,28.4937,28.5027,28.4847,28.4937,141132.0
2018-09-17 13:40:00,31.68,31.68,31.66,31.67,119937.0,28.5027,28.5027,28.4847,28.4937,119937.0
2018-09-17 13:50:00,31.67,31.67,31.64,31.66,278946.0,28.4937,28.4937,28.4667,28.4847,278946.0
2018-09-17 14:00:00,31.66,31.67,31.65,31.65,235497.0,28.4847,28.4937,28.4757,28.4757,235497.0
2018-09-17 14:10:00,31.65,31.67,31.62,31.63,222300.0,28.4757,28.4937,28.4487,28.4577,222300.0
2018-09-17 14:20:00,31.63,31.65,31.63,31.65,179196.0,28.4577,28.4757,28.4577,28.4757,179196.0
2018-09-17 14:30:00,31.64,31.66,31.63,31.64,179520.0,28.4667,28.4847,28.4577,28.4667,179520.0
2018-09-17 14:40:00,31.64,31.65,31.63,31.64,175083.0,28.4667,28.4757,28.4577,28.4667,175083.0
2018-09-17 14:50:00,31.64,31.65,31.6,31.61,293217.0,28.4667,28.4757,28.4307,28.4397,293217.0
2018-09-17 15:00:00,31.61,31.64,31.61,31.63,202449.0,28.4397,28.4667,28.4397,28.4577,202449.0
2018-09-17 15:10:00,31.64,31.64,31.62,31.63,224055.0,28.4667,28.4667,28.4487,28.4577,224055.0
2018-09-17 15:20:00,31.63,31.63,31.62,31.62,252336.0,28.4577,28.4577,28.4487,28.4487,252336.0
2018-09-17 15:30:00,31.62,31.64,31.62,31.62,301200.0,28.4487,28.4667,28.4487,28.4487,301200.0
2018-09-17 15:40:00,31.62,31.63,31.58,31.6,601212.0,28.4487,28.4577,28.4127,28.4307,601212.0
2018-09-17 15:50:00,31.6,31.62,31.58,31.61,1079811.0,28.4307,28.4487,28.4127,28.4397,1079811.0
2018-09-18 09:30:00,31.49,31.6,31.38,31.53,2013111.0,28.3318,28.4307,28.2328,28.3678,2013111.0
2018-09-18 09:40:00,31.53,31.62,31.53,31.6,649866.0,28.3678,28.4487,28.3678,28.4307,649866.0
2018-09-18 09:50:00,31.59,31.65,31.59,31.62,401583.0,28.4217,28.4757,28.4217,28.4487,401583.0
2018-09-18 10:00:00,31.62,31.69,31.6,31.63,460071.0,28.4487,28.5117,28.4307,28.4577,460071.0
2018-09-18 10:10:00,31.63,31.65,31.61,31.63,310851.0,28.4577,28.4757,28.4397,28.4577,310851.0
2018-09-18 10:20:00,31.63,31.68,31.63,31.68,314865.0,28.4577,28.5027,28.4577,28.5027,314865.0
2018-09-18 10:30:00,31.68,31.72,31.68,31.71,248043.0,28.5027,28.5387,28.5027,28.5297,248043.0
2018-09-18 10:40:00,31.71,31.71,31.65,31.67,476136.0,28.5297,28.5297,28.4757,28.4937,476136.0
2018-09-18 10:50:00,31.67,31.71,31.67,31.68,457566.0,28.4937,28.5297,28.4937,28.5027,457566.0
2018-09-18 11:00:00,31.69,31.75,31.69,31.75,405000.0,28.5117,28.5657,28.5117,28.5657,405000.0
2018-09-18 11:10:00,31.75,31.76,31.72,31.76,291318.0,28.5657,28.5747,28.5387,28.5747,291318.0
2018-09-18 11:20:00,31.76,31.76,31.73,31.76,269418.0,28.5747,28.5747,28.5477,28.5747,269418.0
2018-09-18 11:30:00,31.76,31.77,31.75,31.75,249696.0,28.5747,28.5837,28.5657,28.5657,249696.0
2018-09-18 11:40:00,31.75,31.79,31.75,31.78,280644.0,28.5657,28.6017,28.5657,28.5927,280644.0
2018-09-18 11:50:00,31.78,31.79,31.75,31.78,276429.0,28.5927,28.6017,28.5657,28.5927,276429.0
2018-09-18 12:00:00,31.79,31.81,31.78,31.8,265005.0,28.6017,28.6197,28.5927,28.6107,265005.0
2018-09-18 12:10:00,31.8,31.82,31.78,31.8,318711.0,28.6107,28.6287,28.5927,28.6107,318711.0
2018-09-18 12:20:00,31.8,31.81,31.76,31.78,234597.0,28.6107,28.6197,28.5747,28.5927,234597.0
2018-09-18 12:30:00,31.78,31.79,31.74,31.78,518187.0,28.5927,28.6017,28.5567,28.5927,518187.0
2018-09-18 12:40:00,31.78,31.79,31.75,31.76,258120.0,28.5927,28.6017,28.5657,28.5747,258120.0
2018-09-18 12:50:00,31.77,31.77,31.74,31.76,205263.0,28.5837,28.5837,28.5567,28.5747,205263.0
2018-09-18 13:00:00,31.76,31.77,31.75,31.76,212487.0,28.5747,28.5837,28.5657,28.5747,212487.0
2018-09-18 13:10:00,31.77,31.78,31.75,31.78,165546.0,28.5837,28.5927,28.5657,28.5927,165546.0
2018-09-18 13:20:00,31.78,31.79,31.78,31.78,187980.0,28.5927,28.6017,28.5927,28.5927,187980.0
2018-09-18 13:30:00,31.78,31.79,31.78,31.78,138702.0,28.5927,28.6017,28.5927,28.5927,138702.0
2018-09-18 13:40:00,31.78,31.78,31.74,31.76,255618.0,28.5927,28.5927,28.5567,28.5747,255618.0
2018-09-18 13:50:00,31.76,31.78,31.76,31.78,198561.0,28.5747,28.5927,28.5747,28.5927,198561.0
2018-09-18 14:00:00,31.78,31.79,31.78,31.79,249303.0,28.5927,28.6017,28.5927,28.6017,249303.0
2018-09-18 14:10:00,31.79,31.81,31.78,31.81,303588.0,28.6017,28.6197,28.5927,28.6197,303588.0
2018-09-18 14:20:00,31.81,31.82,31.79,31.82,339444.0,28.6197,28.6287,28.6017,28.6287,339444.0
2018-09-18 14:30:00,31.82,31.86,31.82,31.85,447909.0,28.6287,28.6647,28.6287,28.6557,447909.0
2018-09-18 14:40:00,31.86,31.86,31.83,31.84,282408.0,28.6647,28.6647,28.6377,28.6467,282408.0
2018-09-18 14:50:00,31.84,31.86,31.83,31.83,275244.0,28.6467,28.6647,28.6377,28.6377,275244.0
2018-09-18 15:00:00,31.83,31.84,31.81,31.82,251709.0,28.6377,28.6467,28.6197,28.6287,251709.0
2018-09-18 15:10:00,31.82,31.85,31.82,31.84,321903.0,28.6287,28.6557,28.6287,28.6467,321903.0
2018-09-18 15:20:00,31.85,31.86,31.84,31.85,325896.0,28.6557,28.6647,28.6467,28.6557,325896.0
2018-09-18 15:30:00,31.85,31.86,31.84,31.85,415065.0,28.6557,28.6647,28.6467,28.6557,415065.0
2018-09-18 15:40:00,31.85,31.86,31.8,31.81,472548.0,28.6557,28.6647,28.6107,28.6197,472548.0
2018-09-18 15:50:00,31.81,31.84,31.79,31.81,1718271.0,28.6197,28.6467,28.6017,28.6197,1718271.0
2018-09-19 09:30:00,31.86,31.9,31.81,31.86,461130.0,28.6647,28.7006,28.6197,28.6647,461130.0
2018-09-19 09:40:00,31.87,31.97,31.85,31.93,424653.0,28.6737,28.7636,28.6557,28.7276,424653.0
2018-09-19 09:50:00,31.93,31.93,31.84,31.88,313020.0,28.7276,28.7276,28.6467,28.6827,313020.0
2018-09-19 10:00:00,31.88,31.9,31.85,31.88,424368.0,28.6827,28.7006,28.6557,28.6827,424368.0
2018-09-19 10:10:00,31.89,31.93,31.89,31.9,366492.0,28.6916,28.7276,28.6916,28.7006,366492.0
2018-09-19 10:20:00,31.9,31.93,31.88,31.91,473586.0,28.7006,28.7276,28.6827,28.7096,473586.0
2018-09-19 10:30:00,31.91,31.91,31.84,31.88,268296.0,28.7096,28.7096,28.6467,28.6827,268296.0
2018-09-19 10:40:00,31.88,31.89,31.84,31.85,200577.0,28.6827,28.6916,28.6467,28.6557,200577.0
2018-09-19 10:50:00,31.85,31.87,31.83,31.85,203496.0,28.6557,28.6737,28.6377,28.6557,203496.0
2018-09-19 11:00:00,31.85,31.93,31.85,31.93,267117.0,28.6557,28.7276,28.6557,28.7276,267117.0
2018-09-19 11:10:00,31.93,31.94,31.89,31.9,240354.0,28.7276,28.7366,28.6916,28.7006,240354.0
2018-09-19 11:20:00,31.9,31.91,31.88,31.88,185934.0,28.7006,28.7096,28.6827,28.6827,185934.0
2018-09-19 11:30:00,31.88,31.9,31.88,31.9,162018.0,28.6827,28.7006,28.6827,28.7006,162018.0
2018-09-19 11:40:00,31.9,31.9,31.89,31.9,165546.0,28.7006,28.7006,28.6916,28.7006,165546.0
2018-09-19 11:50:00,31.9,31.91,31.89,31.89,282885.0,28.7006,28.7096,28.6916,28.6916,282885.0
2018-09-19 12:00:00,31.89,31.9,31.87,31.88,172443.0,28.6916,28.7006,28.6737,28.6827,172443.0
2018-09-19 12:10:00,31.89,31.89,31.87,31.88,114489.0,28.6916,28.6916,28.6737,28.6827,114489.0
2018-09-19 12:20:00,31.87,31.89,31.86,31.88,132453.0,28.6737,28.6916,28.6647,28.6827,132453.0
2018-09-19 12:30:00,31.88,31.89,31.86,31.86,176205.0,28.6827,28.6916,28.6647,28.6647,176205.0
2018-09-19 12:40:00,31.86,31.89,31.86,31.89,120168.0,28.6647,28.6916,28.6647,28.6916,120168.0
2018-09-19 12:50:00,31.89,31.89,31.87,31.88,144927.0,28.6916,28.6916,28.6737,28.6827,144927.0
2018-09-19 13:00:00,31.88,31.88,31.86,31.86,126603.0,28.6827,28.6827,28.6647,28.6647,126603.0
2018-09-19 13:10:00,31.86,31.88,31.86,31.87,112881.0,28.6647,28.6827,28.6647,28.6737,112881.0
2018-09-19 13:20:00,31.87,31.87,31.85,31.86,144048.0,28.6737,28.6737,28.6557,28.6647,144048.0
2018-09-19 13:30:00,31.86,31.87,31.85,31.87,191109.0,28.6647,28.6737,28.6557,28.6737,191109.0
2018-09-19 13:40:00,31.87,31.88,31.87,31.87,169893.0,28.6737,28.6827,28.6737,28.6737,169893.0
2018-09-19 13:50:00,31.87,31.87,31.86,31.86,127638.0,28.6737,28.6737,28.6647,28.6647,127638.0
2018-09-19 14:00:00,31.86,31.86,31.85,31.85,172779.0,28.6647,28.6647,28.6557,28.6557,172779.0
2018-09-19 14:10:00,31.85,31.9,31.85,31.9,349449.0,28.6557,28.7006,28.6557,28.7006,349449.0
2018-09-19 14:20:00,31.9,31.9,31.89,31.9,136341.0,28.7006,28.7006,28.6916,28.7006,136341.0
2018-09-19 14:30:00,31.89,31.91,31.89,31.89,162345.0,28.6916,28.7096,28.6916,28.6916,162345.0
2018-09-19 14:40:00,31.89,31.89,31.88,31.89,162933.0,28.6916,28.6916,28.6827,28.6916,162933.0
2018-09-19 14:50:00,31.89,31.91,31.89,31.9,183795.0,28.6916,28.7096,28.6916,28.7006,183795.0
2018-09-19 15:00:00,31.9,31.92,31.89,31.9,263202.0,28.7006,28.7186,28.6916,28.7006,263202.0
2018-09-19 15:10:00,31.9,31.9,31.63,31.69,1741653.0,28.7006,28.7006,28.4577,28.5117,1741653.0
2018-09-19 15:20:00,31.7,31.77,31.68,31.76,1050687.0,28.5207,28.5837,28.5027,28.5747,1050687.0
2018-09-19 15:30:00,31.76,31.8,31.76,31.77,343536.0,28.5747,28.6107,28.5747,28.5837,343536.0
2018-09-19 15:40:00,31.77,31.78,31.73,31.73,619809.0,28.5837,28.5927,28.5477,28.5477,619809.0
2018-09-19 15:50:00,31.73,31.77,31.73,31.75,1432191.0,28.5477,28.5837,28.5477,28.5657,1432191.0
2018-09-20 09:30:00,31.78,31.86,31.69,31.74,701124.0,28.5927,28.6647,28.5117,28.5567,701124.0
2018-09-20 09:40:00,31.74,31.75,31.65,31.71,403998.0,28.5567,28.5657,28.4757,28.5297,403998.0
2018-09-20 09:50:00,31.71,31.77,31.69,31.77,326886.0,28.5297,28.5837,28.5117,28.5837,326886.0
2018-09-20 10:00:00,31.77,31.8,31.76,31.78,340758.0,28.5837,28.6107,28.5747,28.5927,340758.0
2018-09-20 10:10:00,31.79,31.82,31.76,31.76,273927.0,28.6017,28.6287,28.5747,28.5747,273927.0
2018-09-20 10:20:00,31.77,31.79,31.74,31.78,238206.0,28.5837,28.6017,28.5567,28.5927,238206.0
2018-09-20 10:30:00,31.78,31.82,31.78,31.81,292992.0,28.5927,28.6287,28.5927,28.6197,292992.0
2018-09-20 10:40:00,31.81,31.82,31.72,31.74,296736.0,28.6197,28.6287,28.5387,28.5567,296736.0
2018-09-20 10:50:00,31.74,31.74,31.7,31.73,255261.0,28.5567,28.5567,28.5207,28.5477,255261.0
2018-09-20 11:00:00,31.73,31.74,31.72,31.73,226038.0,28.5477,28.5567,28.5387,28.5477,226038.0
2018-09-20 11:10:00,31.73,31.79,31.72,31.79,259977.0,28.5477,28.6017,28.5387,28.6017,259977.0
2018-09-20 11:20:00,31.79,31.8,31.76,31.77,234948.0,28.6017,28.6107,28.5747,28.5837,234948.0
2018-09-20 11:30:00,31.78,31.82,31.77,31.8,272871.0,28.5927,28.6287,28.5837,28.6107,272871.0
2018-09-20 11:40:00,31.8,31.83,31.78,31.78,458766.0,28.6107,28.6377,28.5927,28.5927,458766.0
2018-09-20 11:50:00,31.78,31.83,31.77,31.82,367905.0,28.5927,28.6377,28.5837,28.6287,367905.0
2018-09-20 12:00:00,31.83,31.86,31.81,31.84,372654.0,28.6377,28.6647,28.6197,28.6467,372654.0
2018-09-20 12:10:00,31.84,31.89,31.84,31.88,275355.0,28.6467,28.6916,28.6467,28.6827,275355.0
2018-09-20 12:20:00,31.88,31.9,31.87,31.89,208926.0,28.6827,28.7006,28.6737,28.6916,208926.0
2018-09-20 12:30:00,31.9,31.92,31.89,31.91,302718.0,28.7006,28.7186,28.6916,28.7096,302718.0
2018-09-20 12:40:00,31.91,31.92,31.89,31.9,166251.0,28.7096,28.7186,28.6916,28.7006,166251.0
2018-09-20 12:50:00,31.9,31.92,31.89,31.92,158265.0,28.7006,28.7186,28.6916,28.7186,158265.0
2018-09-20 13:00:00,31.92,31.93,31.91,31.91,167364.0,28.7186,28.7276,28.7096,28.7096,167364.0
2018-09-20 13:10:00,31.91,31.92,31.87,31.87,161013.0,28.7096,28.7186,28.6737,28.6737,161013.0
2018-09-20 13:20:00,31.87,31.89,31.86,31.87,127275.0,28.6737,28.6916,28.6647,28.6737,127275.0
2018-09-20 13:30:00,31.87,31.89,31.87,31.87,156072.0,28.6737,28.6916,28.6737,28.6737,156072.0
2018-09-20 13:40:00,31.87,31.89,31.86,31.88,102507.0,28.6737,28.6916,28.6647,28.6827,102507.0
2018-09-20 13:50:00,31.88,31.88,31.84,31.85,228114.0,28.6827,28.6827,28.6467,28.6557,228114.0
2018-09-20 14:00:00,31.85,31.87,31.85,31.86,181671.0,28.6557,28.6737,28.6557,28.6647,181671.0
2018-09-20 14:10:00,31.86,31.88,31.85,31.86,197865.0,28.6647,28.6827,28.6557,28.6647,197865.0
2018-09-20 14:20:00,31.86,31.87,31.85,31.86,117972.0,28.6647,28.6737,28.6557,28.6647,117972.0
2018-09-20 14:30:00,31.86,31.86,31.85,31.85,131634.0,28.6647,28.6647,28.6557,28.6557,131634.0
2018-09-20 14:40:00,31.86,31.88,31.82,31.88,191280.0,28.6647,28.6827,28.6287,28.6827,191280.0
2018-09-20 14:50:00,31.88,31.89,31.87,31.88,188703.0,28.6827,28.6916,28.6737,28.6827,188703.0
2018-09-20 15:00:00,31.88,31.89,31.87,31.87,165096.0,28.6827,28.6916,28.6737,28.6737,165096.0
2018-09-20 15:10:00,31.87,31.9,31.87,31.9,144480.0,28.6737,28.7006,28.6737,28.7006,144480.0
2018-09-20 15:20:00,31.9,31.9,31.88,31.9,190869.0,28.7006,28.7006,28.6827,28.7006,190869.0
2018-09-20 15:30:00,31.9,31.9,31.88,31.9,262317.0,28.7006,28.7006,28.6827,28.7006,262317.0
2018-09-20 15:40:00,31.89,31.92,31.88,31.91,509736.0,28.6916,28.7186,28.6827,28.7096,509736.0
2018-09-20 15:50:00,31.91,31.92,31.89,31.92,857523.0,28.7096,28.7186,28.6916,28.7186,857523.0
2018-09-21 09:30:00,31.97,32.1,31.92,32.05,7914948.0,28.7636,28.8806,28.7186,28.8356,7914948.0
2018-09-21 09:40:00,32.05,32.09,32.01,32.04,519963.0,28.8356,28.8716,28.7996,28.8266,519963.0
2018-09-21 09:50:00,32.04,32.06,31.99,31.99,354396.0,28.8266,28.8446,28.7816,28.7816,354396.0
2018-09-21 10:00:00,31.99,32.01,31.97,31.99,274668.0,28.7816,28.7996,28.7636,28.7816,274668.0
2018-09-21 10:10:00,32.0,32.01,31.93,31.94,359943.0,28.7906,28.7996,28.7276,28.7366,359943.0
2018-09-21 10:20:00,31.94,32.01,31.94,31.98,363516.0,28.7366,28.7996,28.7366,28.7726,363516.0
2018-09-21 10:30:00,31.99,32.01,31.98,31.99,195702.0,28.7816,28.7996,28.7726,28.7816,195702.0
2018-09-21 10:40:00,31.99,32.0,31.97,31.98,198975.0,28.7816,28.7906,28.7636,28.7726,198975.0
2018-09-21 10:50:00,31.98,32.0,31.97,32.0,221715.0,28.7726,28.7906,28.7636,28.7906,221715.0
2018-09-21 11:00:00,32.0,32.01,31.98,32.0,228603.0,28.7906,28.7996,28.7726,28.7906,228603.0
2018-09-21 11:10:00,32.0,32.03,31.99,32.01,173739.0,28.7906,28.8176,28.7816,28.7996,173739.0
2018-09-21 11:20:00,32.01,32.03,31.99,32.01,157377.0,28.7996,28.8176,28.7816,28.7996,157377.0
2018-09-21 11:30:00,32.01,32.02,31.99,32.01,137154.0,28.7996,28.8086,28.7816,28.7996,137154.0
2018-09-21 11:40:00,32.01,32.03,32.01,32.02,172065.0,28.7996,28.8176,28.7996,28.8086,172065.0
2018-09-21 11:50:00,32.03,32.03,32.0,32.01,116994.0,28.8176,28.8176,28.7906,28.7996,116994.0
2018-09-21 12:00:00,32.02,32.03,32.01,32.03,128382.0,28.8086,28.8176,28.7996,28.8176,128382.0
2018-09-21 12:10:00,32.03,32.03,32.02,32.02,221571.0,28.8176,28.8176,28.8086,28.8086,221571.0
2018-09-21 12:20:00,32.02,32.06,32.02,32.04,198963.0,28.8086,28.8446,28.8086,28.8266,198963.0
2018-09-21 12:30:00,32.04,32.05,32.01,32.03,184275.0,28.8266,28.8356,28.7996,28.8176,184275.0
2018-09-21 12:40:00,32.03,32.03,32.0,32.0,211959.0,28.8176,28.8176,28.7906,28.7906,211959.0
2018-09-21 12:50:00,32.0,32.04,32.0,32.02,144135.0,28.7906,28.8266,28.7906,28.8086,144135.0
2018-09-21 13:00:00,32.02,32.02,31.99,32.0,128028.0,28.8086,28.8086,28.7816,28.7906,128028.0
2018-09-21 13:10:00,32.0,32.01,31.99,32.0,141489.0,28.7906,28.7996,28.7816,28.7906,141489.0
2018-09-21 13:20:00,32.01,32.01,31.95,31.95,230019.0,28.7996,28.7996,28.7456,28.7456,230019.0
2018-09-21 13:30:00,31.95,31.95,31.89,31.9,516507.0,28.7456,28.7456,28.6916,28.7006,516507.0
2018-09-21 13:40:00,31.9,31.94,31.89,31.94,315837.0,28.7006,28.7366,28.6916,28.7366,315837.0
2018-09-21 13:50:00,31.94,31.94,31.89,31.92,320790.0,28.7366,28.7366,28.6916,28.7186,320790.0
2018-09-21 14:00:00,31.92,31.92,31.89,31.91,201123.0,28.7186,28.7186,28.6916,28.7096,201123.0
2018-09-21 14:10:00,31.9,31.91,31.88,31.91,273765.0,28.7006,28.7096,28.6827,28.7096,273765.0
2018-09-21 14:20:00,31.91,31.92,31.91,31.92,203034.0,28.7096,28.7186,28.7096,28.7186,203034.0
2018-09-21 14:30:00,31.92,31.94,31.92,31.93,171786.0,28.7186,28.7366,28.7186,28.7276,171786.0
2018-09-21 14:40:00,31.92,31.95,31.92,31.95,144966.0,28.7186,28.7456,28.7186,28.7456,144966.0
2018-09-21 14:50:00,31.95,31.95,31.92,31.92,190974.0,28.7456,28.7456,28.7186,28.7186,190974.0
2018-09-21 15:00:00,31.92,31.97,31.92,31.96,241518.0,28.7186,28.7636,28.7186,28.7546,241518.0
2018-09-21 15:10:00,31.97,31.99,31.96,31.98,271269.0,28.7636,28.7816,28.7546,28.7726,271269.0
2018-09-21 15:20:00,31.97,31.99,31.97,31.98,264411.0,28.7636,28.7816,28.7636,28.7726,264411.0
2018-09-21 15:30:00,31.98,32.0,31.96,31.99,342849.0,28.7726,28.7906,28.7546,28.7816,342849.0
2018-09-21 15:40:00,31.99,31.99,31.97,31.98,545205.0,28.7816,28.7816,28.7636,28.7726,545205.0
2018-09-21 15:50:00,31.99,31.99,31.93,31.95,1317621.0,28.7816,28.7816,28.7276,28.7456,1317621.0
2018-09-24 09:30:00,31.81,32.0,31.81,31.91,925569.0,28.6197,28.7906,28.6197,28.7096,925569.0
2018-09-24 09:40:00,31.92,31.94,31.87,31.94,339807.0,28.7186,28.7366,28.6737,28.7366,339807.0
2018-09-24 09:50:00,31.93,31.94,31.85,31.87,331809.0,28.7276,28.7366,28.6557,28.6737,331809.0
2018-09-24 10:00:00,31.87,31.89,31.86,31.88,338187.0,28.6737,28.6916,28.6647,28.6827,338187.0
2018-09-24 10:10:00,31.88,31.91,31.86,31.89,260904.0,28.6827,28.7096,28.6647,28.6916,260904.0
2018-09-24 10:20:00,31.89,31.91,31.77,31.79,291942.0,28.6916,28.7096,28.5837,28.6017,291942.0
2018-09-24 10:30:00,31.78,31.79,31.7,31.7,715308.0,28.5927,28.6017,28.5207,28.5207,715308.0
2018-09-24 10:40:00,31.7,31.72,31.68,31.71,423288.0,28.5207,28.5387,28.5027,28.5297,423288.0
2018-09-24 10:50:00,31.71,31.75,31.7,31.75,373167.0,28.5297,28.5657,28.5207,28.5657,373167.0
2018-09-24 11:00:00,31.75,31.76,31.74,31.75,208716.0,28.5657,28.5747,28.5567,28.5657,208716.0
2018-09-24 11:10:00,31.75,31.75,31.71,31.74,239241.0,28.5657,28.5657,28.5297,28.5567,239241.0
2018-09-24 11:20:00,31.74,31.76,31.73,31.75,238686.0,28.5567,28.5747,28.5477,28.5657,238686.0
2018-09-24 11:30:00,31.75,31.75,31.72,31.73,199929.0,28.5657,28.5657,28.5387,28.5477,199929.0
2018-09-24 11:40:00,31.73,31.73,31.71,31.72,186588.0,28.5477,28.5477,28.5297,28.5387,186588.0
2018-09-24 11:50:00,31.72,31.72,31.69,31.7,204951.0,28.5387,28.5387,28.5117,28.5207,204951.0
2018-09-24 12:00:00,31.7,31.72,31.7,31.72,180012.0,28.5207,28.5387,28.5207,28.5387,180012.0
2018-09-24 12:10:00,31.71,31.75,31.71,31.74,176217.0,28.5297,28.5657,28.5297,28.5567,176217.0
2018-09-24 12:20:00,31.74,31.77,31.74,31.76,147789.0,28.5567,28.5837,28.5567,28.5747,147789.0
2018-09-24 12:30:00,31.76,31.78,31.76,31.78,164496.0,28.5747,28.5927,28.5747,28.5927,164496.0
2018-09-24 12:40:00,31.78,31.82,31.77,31.81,434331.0,28.5927,28.6287,28.5837,28.6197,434331.0
2018-09-24 12:50:00,31.81,31.82,31.78,31.79,159744.0,28.6197,28.6287,28.5927,28.6017,159744.0
2018-09-24 13:00:00,31.79,31.79,31.74,31.75,141105.0,28.6017,28.6017,28.5567,28.5657,141105.0
2018-09-24 13:10:00,31.75,31.77,31.74,31.74,119004.0,28.5657,28.5837,28.5567,28.5567,119004.0
2018-09-24 13:20:00,31.74,31.78,31.74,31.76,123624.0,28.5567,28.5927,28.5567,28.5747,123624.0
2018-09-24 13:30:00,31.76,31.76,31.71,31.72,116655.0,28.5747,28.5747,28.5297,28.5387,116655.0
2018-09-24 13:40:00,31.72,31.74,31.72,31.72,152595.0,28.5387,28.5567,28.5387,28.5387,152595.0
2018-09-24 13:50:00,31.72,31.73,31.71,31.72,107808.0,28.5387,28.5477,28.5297,28.5387,107808.0
2018-09-24 14:00:00,31.72,31.74,31.72,31.72,145344.0,28.5387,28.5567,28.5387,28.5387,145344.0
2018-09-24 14:10:00,31.72,31.74,31.71,31.71,139080.0,28.5387,28.5567,28.5297,28.5297,139080.0
2018-09-24 14:20:00,31.71,31.72,31.69,31.69,140091.0,28.5297,28.5387,28.5117,28.5117,140091.0
2018-09-24 14:30:00,31.7,31.7,31.67,31.67,306453.0,28.5207,28.5207,28.4937,28.4937,306453.0
2018-09-24 14:40:00,31.68,31.69,31.67,31.69,206958.0,28.5027,28.5117,28.4937,28.5117,206958.0
2018-09-24 14:50:00,31.69,31.71,31.68,31.7,261903.0,28.5117,28.5297,28.5027,28.5207,261903.0
2018-09-24 15:00:00,31.7,31.73,31.69,31.71,297993.0,28.5207,28.5477,28.5117,28.5297,297993.0
2018-09-24 15:10:00,31.72,31.72,31.67,31.69,374613.0,28.5387,28.5387,28.4937,28.5117,374613.0
2018-09-24 15:20:00,31.69,31.7,31.67,31.67,300579.0,28.5117,28.5207,28.4937,28.4937,300579.0
2018-09-24 15:30:00,31.67,31.68,31.63,31.64,596265.0,28.4937,28.5027,28.4577,28.4667,596265.0
2018-09-24 15:40:00,31.64,31.65,31.62,31.62,444219.0,28.4667,28.4757,28.4487,28.4487,444219.0
2018-09-24 15:50:00,31.62,31.66,31.62,31.64,1048146.0,28.4487,28.4847,28.4487,28.4667,1048146.0
2018-09-25 09:30:00,32.0,32.17,31.9,32.03,2187051.0,28.7906,28.9436,28.7006,28.8176,2187051.0
2018-09-25 09:40:00,32.02,32.12,32.02,32.07,1183695.0,28.8086,28.8986,28.8086,28.8536,1183695.0
2018-09-25 09:50:00,32.07,32.09,31.96,32.0,454356.0,28.8536,28.8716,28.7546,28.7906,454356.0
2018-09-25 10:00:00,31.99,32.01,31.95,31.97,599886.0,28.7816,28.7996,28.7456,28.7636,599886.0
2018-09-25 10:10:00,31.98,31.98,31.88,31.93,646125.0,28.7726,28.7726,28.6827,28.7276,646125.0
2018-09-25 10:20:00,31.94,31.95,31.86,31.86,290799.0,28.7366,28.7456,28.6647,28.6647,290799.0
2018-09-25 10:30:00,31.86,31.87,31.82,31.84,278409.0,28.6647,28.6737,28.6287,28.6467,278409.0
2018-09-25 10:40:00,31.84,31.87,31.82,31.85,223134.0,28.6467,28.6737,28.6287,28.6557,223134.0
2018-09-25 10:50:00,31.85,31.86,31.8,31.81,227910.0,28.6557,28.6647,28.6107,28.6197,227910.0
2018-09-25 11:00:00,31.81,31.84,31.78,31.81,242790.0,28.6197,28.6467,28.5927,28.6197,242790.0
2018-09-25 11:10:00,31.81,31.83,31.77,31.82,297849.0,28.6197,28.6377,28.5837,28.6287,297849.0
2018-09-25 11:20:00,31.82,31.86,31.81,31.86,349473.0,28.6287,28.6647,28.6197,28.6647,349473.0
2018-09-25 11:30:00,31.86,31.9,31.86,31.88,339159.0,28.6647,28.7006,28.6647,28.6827,339159.0
2018-09-25 11:40:00,31.88,31.91,31.88,31.91,270900.0,28.6827,28.7096,28.6827,28.7096,270900.0
2018-09-25 11:50:00,31.91,31.94,31.9,31.9,289101.0,28.7096,28.7366,28.7006,28.7006,289101.0
2018-09-25 12:00:00,31.91,31.92,31.89,31.91,167541.0,28.7096,28.7186,28.6916,28.7096,167541.0
2018-09-25 12:10:00,31.91,31.91,31.87,31.89,147963.0,28.7096,28.7096,28.6737,28.6916,147963.0
2018-09-25 12:20:00,31.89,31.89,31.87,31.88,134256.0,28.6916,28.6916,28.6737,28.6827,134256.0
2018-09-25 12:30:00,31.88,31.89,31.86,31.87,102585.0,28.6827,28.6916,28.6647,28.6737,102585.0
2018-09-25 12:40:00,31.87,31.87,31.79,31.8,215235.0,28.6737,28.6737,28.6017,28.6107,215235.0
2018-09-25 12:50:00,31.81,31.84,31.81,31.83,131760.0,28.6197,28.6467,28.6197,28.6377,131760.0
2018-09-25 13:00:00,31.83,31.84,31.82,31.82,124752.0,28.6377,28.6467,28.6287,28.6287,124752.0
2018-09-25 13:10:00,31.83,31.83,31.81,31.81,154272.0,28.6377,28.6377,28.6197,28.6197,154272.0
2018-09-25 13:20:00,31.81,31.81,31.79,31.79,98109.0,28.6197,28.6197,28.6017,28.6017,98109.0
2018-09-25 13:30:00,31.79,31.79,31.76,31.77,142533.0,28.6017,28.6017,28.5747,28.5837,142533.0
2018-09-25 13:40:00,31.77,31.78,31.74,31.75,199200.0,28.5837,28.5927,28.5567,28.5657,199200.0
2018-09-25 13:50:00,31.75,31.77,31.72,31.72,326481.0,28.5657,28.5837,28.5387,28.5387,326481.0
2018-09-25 14:00:00,31.72,31.75,31.71,31.72,252969.0,28.5387,28.5657,28.5297,28.5387,252969.0
2018-09-25 14:10:00,31.72,31.74,31.7,31.71,383202.0,28.5387,28.5567,28.5207,28.5297,383202.0
2018-09-25 14:20:00,31.71,31.72,31.7,31.71,260604.0,28.5297,28.5387,28.5207,28.5297,260604.0
2018-09-25 14:30:00,31.71,31.73,31.7,31.73,339153.0,28.5297,28.5477,28.5207,28.5477,339153.0
2018-09-25 14:40:00,31.73,31.75,31.73,31.74,196791.0,28.5477,28.5657,28.5477,28.5567,196791.0
2018-09-25 14:50:00,31.74,31.79,31.74,31.79,287184.0,28.5567,28.6017,28.5567,28.6017,287184.0
2018-09-25 15:00:00,31.78,31.8,31.77,31.8,469998.0,28.5927,28.6107,28.5837,28.6107,469998.0
2018-09-25 15:10:00,31.8,31.8,31.76,31.76,251139.0,28.6107,28.6107,28.5747,28.5747,251139.0
2018-09-25 15:20:00,31.76,31.79,31.74,31.78,332475.0,28.5747,28.6017,28.5567,28.5927,332475.0
2018-09-25 15:30:00,31.78,31.8,31.77,31.78,250926.0,28.5927,28.6107,28.5837,28.5927,250926.0
2018-09-25 15:40:00,31.77,31.78,31.75,31.75,286038.0,28.5837,28.5927,28.5657,28.5657,286038.0
2018-09-25 15:50:00,31.75,31.75,31.66,31.7,1452921.0,28.5657,28.5657,28.4847,28.5207,1452921.0
2018-09-26 09:30:00,31.7,31.81,31.68,31.8,672558.0,28.5207,28.6197,28.5027,28.6107,672558.0
2018-09-26 09:40:00,31.8,31.83,31.75,31.75,443529.0,28.6107,28.6377,28.5657,28.5657,443529.0
2018-09-26 09:50:00,31.75,31.8,31.72,31.75,205893.0,28.5657,28.6107,28.5387,28.5657,205893.0
2018-09-26 10:00:00,31.75,31.77,31.71,31.76,290208.0,28.5657,28.5837,28.5297,28.5747,290208.0
2018-09-26 10:10:00,31.75,31.79,31.73,31.75,228351.0,28.5657,28.6017,28.5477,28.5657,228351.0
2018-09-26 10:20:00,31.75,31.77,31.74,31.75,281580.0,28.5657,28.5837,28.5567,28.5657,281580.0
2018-09-26 10:30:00,31.75,31.78,31.74,31.77,355356.0,28.5657,28.5927,28.5567,28.5837,355356.0
2018-09-26 10:40:00,31.77,31.77,31.74,31.75,306723.0,28.5837,28.5837,28.5567,28.5657,306723.0
2018-09-26 10:50:00,31.75,31.8,31.75,31.78,204027.0,28.5657,28.6107,28.5657,28.5927,204027.0
2018-09-26 11:00:00,31.78,31.83,31.78,31.82,202284.0,28.5927,28.6377,28.5927,28.6287,202284.0
2018-09-26 11:10:00,31.82,31.84,31.81,31.83,176940.0,28.6287,28.6467,28.6197,28.6377,176940.0
2018-09-26 11:20:00,31.83,31.85,31.83,31.84,178668.0,28.6377,28.6557,28.6377,28.6467,178668.0
2018-09-26 11:30:00,31.84,31.86,31.82,31.82,235836.0,28.6467,28.6647,28.6287,28.6287,235836.0
2018-09-26 11:40:00,31.82,31.83,31.79,31.79,227007.0,28.6287,28.6377,28.6017,28.6017,227007.0
2018-09-26 11:50:00,31.79,31.8,31.78,31.79,206637.0,28.6017,28.6107,28.5927,28.6017,206637.0
2018-09-26 12:00:00,31.79,31.79,31.76,31.77,149361.0,28.6017,28.6017,28.5747,28.5837,149361.0
2018-09-26 12:10:00,31.78,31.79,31.76,31.76,159168.0,28.5927,28.6017,28.5747,28.5747,159168.0
2018-09-26 12:20:00,31.76,31.8,31.75,31.77,216603.0,28.5747,28.6107,28.5657,28.5837,216603.0
2018-09-26 12:30:00,31.77,31.8,31.76,31.79,318966.0,28.5837,28.6107,28.5747,28.6017,318966.0
2018-09-26 12:40:00,31.8,31.8,31.79,31.79,142791.0,28.6107,28.6107,28.6017,28.6017,142791.0
2018-09-26 12:50:00,31.79,31.8,31.78,31.78,116493.0,28.6017,28.6107,28.5927,28.5927,116493.0
2018-09-26 13:00:00,31.78,31.79,31.77,31.77,170778.0,28.5927,28.6017,28.5837,28.5837,170778.0
2018-09-26 13:10:00,31.77,31.79,31.77,31.78,87459.0,28.5837,28.6017,28.5837,28.5927,87459.0
2018-09-26 13:20:00,31.78,31.78,31.76,31.77,139035.0,28.5927,28.5927,28.5747,28.5837,139035.0
2018-09-26 13:30:00,31.77,31.79,31.77,31.78,136293.0,28.5837,28.6017,28.5837,28.5927,136293.0
2018-09-26 13:40:00,31.78,31.78,31.75,31.76,136359.0,28.5927,28.5927,28.5657,28.5747,136359.0
2018-09-26 13:50:00,31.76,31.78,31.76,31.76,146268.0,28.5747,28.5927,28.5747,28.5747,146268.0
2018-09-26 14:00:00,31.76,31.81,31.74,31.74,354114.0,28.5747,28.6197,28.5567,28.5567,354114.0
2018-09-26 14:10:00,31.75,31.78,31.73,31.74,326355.0,28.5657,28.5927,28.5477,28.5567,326355.0
2018-09-26 14:20:00,31.74,31.76,31.72,31.75,268644.0,28.5567,28.5747,28.5387,28.5657,268644.0
2018-09-26 14:30:00,31.74,31.77,31.73,31.74,323160.0,28.5567,28.5837,28.5477,28.5567,323160.0
2018-09-26 14:40:00,31.74,31.74,31.69,31.7,374799.0,28.5567,28.5567,28.5117,28.5207,374799.0
2018-09-26 14:50:00,31.7,31.75,31.7,31.74,243249.0,28.5207,28.5657,28.5207,28.5567,243249.0
2018-09-26 15:00:00,31.74,31.74,31.71,31.73,292641.0,28.5567,28.5567,28.5297,28.5477,292641.0
2018-09-26 15:10:00,31.73,31.74,31.72,31.73,239580.0,28.5477,28.5567,28.5387,28.5477,239580.0
2018-09-26 15:20:00,31.73,31.74,31.71,31.71,287583.0,28.5477,28.5567,28.5297,28.5297,287583.0
2018-09-26 15:30:00,31.71,31.71,31.61,31.61,951651.0,28.5297,28.5297,28.4397,28.4397,951651.0
2018-09-26 15:40:00,31.62,31.63,31.54,31.54,1263222.0,28.4487,28.4577,28.3768,28.3768,1263222.0
2018-09-26 15:50:00,31.54,31.58,31.51,31.53,2087091.0,28.3768,28.4127,28.3498,28.3678,2087091.0
2018-09-27 09:30:00,31.4,31.45,31.27,31.35,1656702.0,28.2508,28.2958,28.1338,28.2058,1656702.0
2018-09-27 09:40:00,31.36,31.48,31.35,31.44,473583.0,28.2148,28.3228,28.2058,28.2868,473583.0
2018-09-27 09:50:00,31.44,31.48,31.41,31.47,279633.0,28.2868,28.3228,28.2598,28.3138,279633.0
2018-09-27 10:00:00,31.47,31.52,31.46,31.5,370302.0,28.3138,28.3588,28.3048,28.3408,370302.0
2018-09-27 10:10:00,31.5,31.51,31.48,31.49,357846.0,28.3408,28.3498,28.3228,28.3318,357846.0
2018-09-27 10:20:00,31.49,31.56,31.47,31.56,241326.0,28.3318,28.3947,28.3138,28.3947,241326.0
2018-09-27 10:30:00,31.56,31.6,31.54,31.57,299346.0,28.3947,28.4307,28.3768,28.4037,299346.0
2018-09-27 10:40:00,31.57,31.6,31.57,31.58,297738.0,28.4037,28.4307,28.4037,28.4127,297738.0
2018-09-27 10:50:00,31.58,31.59,31.53,31.58,287955.0,28.4127,28.4217,28.3678,28.4127,287955.0
2018-09-27 11:00:00,31.58,31.61,31.56,31.59,346155.0,28.4127,28.4397,28.3947,28.4217,346155.0
2018-09-27 11:10:00,31.59,31.63,31.57,31.63,249276.0,28.4217,28.4577,28.4037,28.4577,249276.0
2018-09-27 11:20:00,31.64,31.64,31.59,31.6,253098.0,28.4667,28.4667,28.4217,28.4307,253098.0
2018-09-27 11:30:00,31.61,31.63,31.59,31.61,234741.0,28.4397,28.4577,28.4217,28.4397,234741.0
2018-09-27 11:40:00,31.61,31.62,31.58,31.61,240594.0,28.4397,28.4487,28.4127,28.4397,240594.0
2018-09-27 11:50:00,31.61,31.63,31.61,31.62,211518.0,28.4397,28.4577,28.4397,28.4487,211518.0
2018-09-27 12:00:00,31.62,31.65,31.62,31.64,191496.0,28.4487,28.4757,28.4487,28.4667,191496.0
2018-09-27 12:10:00,31.64,31.65,31.62,31.63,130545.0,28.4667,28.4757,28.4487,28.4577,130545.0
2018-09-27 12:20:00,31.62,31.62,31.58,31.6,192459.0,28.4487,28.4487,28.4127,28.4307,192459.0
2018-09-27 12:30:00,31.6,31.6,31.56,31.56,213912.0,28.4307,28.4307,28.3947,28.3947,213912.0
2018-09-27 12:40:00,31.56,31.57,31.55,31.57,150117.0,28.3947,28.4037,28.3857,28.4037,150117.0
2018-09-27 12:50:00,31.57,31.58,31.56,31.58,144636.0,28.4037,28.4127,28.3947,28.4127,144636.0
2018-09-27 13:00:00,31.58,31.58,31.56,31.57,210996.0,28.4127,28.4127,28.3947,28.4037,210996.0
2018-09-27 13:10:00,31.57,31.57,31.54,31.55,146841.0,28.4037,28.4037,28.3768,28.3857,146841.0
2018-09-27 13:20:00,31.55,31.55,31.51,31.53,151227.0,28.3857,28.3857,28.3498,28.3678,151227.0
2018-09-27 13:30:00,31.53,31.55,31.5,31.53,196119.0,28.3678,28.3857,28.3408,28.3678,196119.0
2018-09-27 13:40:00,31.53,31.53,31.5,31.5,125553.0,28.3678,28.3678,28.3408,28.3408,125553.0
2018-09-27 13:50:00,31.5,31.51,31.49,31.5,171669.0,28.3408,28.3498,28.3318,28.3408,171669.0
2018-09-27 14:00:00,31.5,31.5,31.46,31.46,192396.0,28.3408,28.3408,28.3048,28.3048,192396.0
2018-09-27 14:10:00,31.46,31.47,31.45,31.46,247515.0,28.3048,28.3138,28.2958,28.3048,247515.0
2018-09-27 14:20:00,31.46,31.47,31.45,31.46,228204.0,28.3048,28.3138,28.2958,28.3048,228204.0
2018-09-27 14:30:00,31.46,31.46,31.44,31.44,210717.0,28.3048,28.3048,28.2868,28.2868,210717.0
2018-09-27 14:40:00,31.44,31.45,31.44,31.45,168225.0,28.2868,28.2958,28.2868,28.2958,168225.0
2018-09-27 14:50:00,31.45,31.46,31.44,31.45,301134.0,28.2958,28.3048,28.2868,28.2958,301134.0
2018-09-27 15:00:00,31.45,31.47,31.42,31.42,266559.0,28.2958,28.3138,28.2688,28.2688,266559.0
2018-09-27 15:10:00,31.42,31.44,31.41,31.43,276696.0,28.2688,28.2868,28.2598,28.2778,276696.0
2018-09-27 15:20:00,31.43,31.44,31.4,31.41,325065.0,28.2778,28.2868,28.2508,28.2598,325065.0
2018-09-27 15:30:00,31.41,31.42,31.36,31.37,495165.0,28.2598,28.2688,28.2148,28.2238,495165.0
2018-09-27 15:40:00,31.37,31.39,31.36,31.36,575094.0,28.2238,28.2418,28.2148,28.2148,575094.0
2018-09-27 15:50:00,31.36,31.42,31.36,31.39,1499343.0,28.2148,28.2688,28.2148,28.2418,1499343.0
2018-09-28 09:30:00,31.43,31.46,31.34,31.42,628497.0,28.2778,28.3048,28.1968,28.2688,628497.0
2018-09-28 09:40:00,31.42,31.45,31.36,31.36,434625.0,28.2688,28.2958,28.2148,28.2148,434625.0
2018-09-28 09:50:00,31.36,31.38,31.34,31.37,353247.0,28.2148,28.2328,28.1968,28.2238,353247.0
2018-09-28 10:00:00,31.37,31.38,31.33,31.33,287067.0,28.2238,28.2328,28.1878,28.1878,287067.0
2018-09-28 10:10:00,31.33,31.35,31.23,31.25,438270.0,28.1878,28.2058,28.0978,28.1158,438270.0
2018-09-28 10:20:00,31.26,31.28,31.23,31.27,312765.0,28.1248,28.1428,28.0978,28.1338,312765.0
2018-09-28 10:30:00,31.27,31.35,31.27,31.33,258687.0,28.1338,28.2058,28.1338,28.1878,258687.0
2018-09-28 10:40:00,31.34,31.35,31.32,31.32,231657.0,28.1968,28.2058,28.1788,28.1788,231657.0
2018-09-28 10:50:00,31.32,31.34,31.31,31.33,223257.0,28.1788,28.1968,28.1698,28.1878,223257.0
2018-09-28 11:00:00,31.33,31.36,31.33,31.34,254619.0,28.1878,28.2148,28.1878,28.1968,254619.0
2018-09-28 11:10:00,31.34,31.35,31.28,31.28,255390.0,28.1968,28.2058,28.1428,28.1428,255390.0
2018-09-28 11:20:00,31.29,31.32,31.29,31.31,194271.0,28.1518,28.1788,28.1518,28.1698,194271.0
2018-09-28 11:30:00,31.31,31.32,31.3,31.32,154134.0,28.1698,28.1788,28.1608,28.1788,154134.0
2018-09-28 11:40:00,31.32,31.32,31.31,31.31,252660.0,28.1788,28.1788,28.1698,28.1698,252660.0
2018-09-28 11:50:00,31.31,31.32,31.31,31.31,183642.0,28.1698,28.1788,28.1698,28.1698,183642.0
2018-09-28 12:00:00,31.31,31.32,31.28,31.31,233235.0,28.1698,28.1788,28.1428,28.1698,233235.0
2018-09-28 12:10:00,31.31,31.32,31.29,31.29,231111.0,28.1698,28.1788,28.1518,28.1518,231111.0
2018-09-28 12:20:00,31.29,31.31,31.29,31.3,199611.0,28.1518,28.1698,28.1518,28.1608,199611.0
2018-09-28 12:30:00,31.3,31.31,31.29,31.3,195522.0,28.1608,28.1698,28.1518,28.1608,195522.0
2018-09-28 12:40:00,31.3,31.32,31.27,31.27,173994.0,28.1608,28.1788,28.1338,28.1338,173994.0
2018-09-28 12:50:00,31.27,31.28,31.25,31.28,112167.0,28.1338,28.1428,28.1158,28.1428,112167.0
2018-09-28 13:00:00,31.28,31.3,31.27,31.29,256098.0,28.1428,28.1608,28.1338,28.1518,256098.0
2018-09-28 13:10:00,31.29,31.3,31.28,31.29,126033.0,28.1518,28.1608,28.1428,28.1518,126033.0
2018-09-28 13:20:00,31.29,31.33,31.29,31.33,107979.0,28.1518,28.1878,28.1518,28.1878,107979.0
2018-09-28 13:30:00,31.33,31.36,31.33,31.35,159660.0,28.1878,28.2148,28.1878,28.2058,159660.0
2018-09-28 13:40:00,31.35,31.38,31.34,31.37,254058.0,28.2058,28.2328,28.1968,28.2238,254058.0
2018-09-28 13:50:00,31.37,31.38,31.36,31.37,197481.0,28.2238,28.2328,28.2148,28.2238,197481.0
2018-09-28 14:00:00,31.37,31.37,31.34,31.35,167007.0,28.2238,28.2238,28.1968,28.2058,167007.0
2018-09-28 14:10:00,31.35,31.35,31.33,31.34,168234.0,28.2058,28.2058,28.1878,28.1968,168234.0
2018-09-28 14:20:00,31.34,31.36,31.34,31.35,133653.0,28.1968,28.2148,28.1968,28.2058,133653.0
2018-09-28 14:30:00,31.35,31.36,31.34,31.35,207351.0,28.2058,28.2148,28.1968,28.2058,207351.0
2018-09-28 14:40:00,31.35,31.35,31.33,31.33,161442.0,28.2058,28.2058,28.1878,28.1878,161442.0
2018-09-28 14:50:00,31.33,31.35,31.31,31.31,271962.0,28.1878,28.2058,28.1698,28.1698,271962.0
2018-09-28 15:00:00,31.31,31.32,31.29,31.3,211644.0,28.1698,28.1788,28.1518,28.1608,211644.0
2018-09-28 15:10:00,31.3,31.3,31.28,31.29,259710.0,28.1608,28.1608,28.1428,28.1518,259710.0
2018-09-28 15:20:00,31.29,31.33,31.29,31.32,312210.0,28.1518,28.1878,28.1518,28.1788,312210.0
2018-09-28 15:30:00,31.32,31.32,31.26,31.26,806118.0,28.1788,28.1788,28.1248,28.1248,806118.0
2018-09-28 15:40:00,31.26,31.32,31.25,31.32,530991.0,28.1248,28.1788,28.1158,28.1788,530991.0
2018-09-28 15:50:00,31.31,31.33,31.29,31.31,1389843.0,28.1698,28.1878,28.1518,28.1698,1389843.0
2018-10-01 09:30:00,31.43,31.5,31.35,31.36,676944.0,28.2778,28.3408,28.2058,28.2148,676944.0
2018-10-01 09:40:00,31.36,31.44,31.35,31.41,382107.0,28.2148,28.2868,28.2058,28.2598,382107.0
2018-10-01 09:50:00,31.41,31.44,31.38,31.42,244725.0,28.2598,28.2868,28.2328,28.2688,244725.0
2018-10-01 10:00:00,31.42,31.54,31.41,31.51,527832.0,28.2688,28.3768,28.2598,28.3498,527832.0
2018-10-01 10:10:00,31.51,31.55,31.49,31.5,348729.0,28.3498,28.3857,28.3318,28.3408,348729.0
2018-10-01 10:20:00,31.5,31.51,31.49,31.5,251130.0,28.3408,28.3498,28.3318,28.3408,251130.0
2018-10-01 10:30:00,31.5,31.54,31.49,31.52,263778.0,28.3408,28.3768,28.3318,28.3588,263778.0
2018-10-01 10:40:00,31.52,31.52,31.49,31.52,259944.0,28.3588,28.3588,28.3318,28.3588,259944.0
2018-10-01 10:50:00,31.52,31.54,31.47,31.47,245547.0,28.3588,28.3768,28.3138,28.3138,245547.0
2018-10-01 11:00:00,31.47,31.51,31.47,31.51,198837.0,28.3138,28.3498,28.3138,28.3498,198837.0
2018-10-01 11:10:00,31.51,31.51,31.48,31.51,300867.0,28.3498,28.3498,28.3228,28.3498,300867.0
2018-10-01 11:20:00,31.5,31.55,31.48,31.49,361431.0,28.3408,28.3857,28.3228,28.3318,361431.0
2018-10-01 11:30:00,31.49,31.49,31.46,31.49,218745.0,28.3318,28.3318,28.3048,28.3318,218745.0
2018-10-01 11:40:00,31.49,31.5,31.48,31.5,143826.0,28.3318,28.3408,28.3228,28.3408,143826.0
2018-10-01 11:50:00,31.5,31.53,31.5,31.52,159846.0,28.3408,28.3678,28.3408,28.3588,159846.0
2018-10-01 12:00:00,31.52,31.52,31.47,31.47,165069.0,28.3588,28.3588,28.3138,28.3138,165069.0
2018-10-01 12:10:00,31.47,31.48,31.46,31.47,169551.0,28.3138,28.3228,28.3048,28.3138,169551.0
2018-10-01 12:20:00,31.47,31.48,31.43,31.43,244842.0,28.3138,28.3228,28.2778,28.2778,244842.0
2018-10-01 12:30:00,31.43,31.43,31.4,31.4,315081.0,28.2778,28.2778,28.2508,28.2508,315081.0
2018-10-01 12:40:00,31.4,31.4,31.38,31.4,159897.0,28.2508,28.2508,28.2328,28.2508,159897.0
2018-10-01 12:50:00,31.4,31.42,31.38,31.39,175818.0,28.2508,28.2688,28.2328,28.2418,175818.0
2018-10-01 13:00:00,31.38,31.39,31.36,31.36,170421.0,28.2328,28.2418,28.2148,28.2148,170421.0
2018-10-01 13:10:00,31.37,31.37,31.35,31.36,296694.0,28.2238,28.2238,28.2058,28.2148,296694.0
2018-10-01 13:20:00,31.36,31.36,31.35,31.35,307497.0,28.2148,28.2148,28.2058,28.2058,307497.0
2018-10-01 13:30:00,31.35,31.36,31.35,31.36,549285.0,28.2058,28.2148,28.2058,28.2148,549285.0
2018-10-01 13:40:00,31.36,31.36,31.35,31.36,217326.0,28.2148,28.2148,28.2058,28.2148,217326.0
2018-10-01 13:50:00,31.36,31.4,31.35,31.39,367809.0,28.2148,28.2508,28.2058,28.2418,367809.0
2018-10-01 14:00:00,31.39,31.41,31.38,31.4,187341.0,28.2418,28.2598,28.2328,28.2508,187341.0
2018-10-01 14:10:00,31.4,31.4,31.39,31.4,193386.0,28.2508,28.2508,28.2418,28.2508,193386.0
2018-10-01 14:20:00,31.4,31.44,31.39,31.43,203364.0,28.2508,28.2868,28.2418,28.2778,203364.0
2018-10-01 14:30:00,31.43,31.44,31.41,31.42,237069.0,28.2778,28.2868,28.2598,28.2688,237069.0
2018-10-01 14:40:00,31.43,31.45,31.42,31.45,130809.0,28.2778,28.2958,28.2688,28.2958,130809.0
2018-10-01 14:50:00,31.45,31.49,31.45,31.48,180495.0,28.2958,28.3318,28.2958,28.3228,180495.0
2018-10-01 15:00:00,31.49,31.51,31.49,31.5,247992.0,28.3318,28.3498,28.3318,28.3408,247992.0
2018-10-01 15:10:00,31.5,31.51,31.48,31.5,348489.0,28.3408,28.3498,28.3228,28.3408,348489.0
2018-10-01 15:20:00,31.5,31.5,31.45,31.46,316596.0,28.3408,28.3408,28.2958,28.3048,316596.0
2018-10-01 15:30:00,31.46,31.47,31.45,31.47,263154.0,28.3048,28.3138,28.2958,28.3138,263154.0
2018-10-01 15:40:00,31.47,31.47,31.43,31.45,376383.0,28.3138,28.3138,28.2778,28.2958,376383.0
2018-10-01 15:50:00,31.45,31.49,31.44,31.47,1611156.0,28.2958,28.3318,28.2868,28.3138,1611156.0
2018-10-02 09:30:00,31.31,31.75,31.28,31.74,1513137.0,28.1698,28.5657,28.1428,28.5567,1513137.0
2018-10-02 09:40:00,31.74,31.83,31.74,31.83,842532.0,28.5567,28.6377,28.5567,28.6377,842532.0
2018-10-02 09:50:00,31.83,31.85,31.76,31.84,867300.0,28.6377,28.6557,28.5747,28.6467,867300.0
2018-10-02 10:00:00,31.84,31.87,31.69,31.7,657645.0,28.6467,28.6737,28.5117,28.5207,657645.0
2018-10-02 10:10:00,31.7,31.75,31.69,31.73,605943.0,28.5207,28.5657,28.5117,28.5477,605943.0
2018-10-02 10:20:00,31.72,31.79,31.71,31.73,412890.0,28.5387,28.6017,28.5297,28.5477,412890.0
2018-10-02 10:30:00,31.74,31.75,31.65,31.67,474642.0,28.5567,28.5657,28.4757,28.4937,474642.0
2018-10-02 10:40:00,31.67,31.78,31.66,31.78,384843.0,28.4937,28.5927,28.4847,28.5927,384843.0
2018-10-02 10:50:00,31.77,31.78,31.71,31.73,296190.0,28.5837,28.5927,28.5297,28.5477,296190.0
2018-10-02 11:00:00,31.74,31.74,31.72,31.73,215481.0,28.5567,28.5567,28.5387,28.5477,215481.0
2018-10-02 11:10:00,31.73,31.79,31.72,31.76,355065.0,28.5477,28.6017,28.5387,28.5747,355065.0
2018-10-02 11:20:00,31.76,31.77,31.74,31.75,377283.0,28.5747,28.5837,28.5567,28.5657,377283.0
2018-10-02 11:30:00,31.75,31.78,31.75,31.77,233025.0,28.5657,28.5927,28.5657,28.5837,233025.0
2018-10-02 11:40:00,31.77,31.81,31.76,31.79,344736.0,28.5837,28.6197,28.5747,28.6017,344736.0
2018-10-02 11:50:00,31.8,31.82,31.77,31.8,309939.0,28.6107,28.6287,28.5837,28.6107,309939.0
2018-10-02 12:00:00,31.8,31.81,31.77,31.81,254325.0,28.6107,28.6197,28.5837,28.6197,254325.0
2018-10-02 12:10:00,31.81,31.81,31.77,31.77,174204.0,28.6197,28.6197,28.5837,28.5837,174204.0
2018-10-02 12:20:00,31.77,31.77,31.73,31.73,203523.0,28.5837,28.5837,28.5477,28.5477,203523.0
2018-10-02 12:30:00,31.73,31.76,31.72,31.74,192147.0,28.5477,28.5747,28.5387,28.5567,192147.0
2018-10-02 12:40:00,31.74,31.78,31.74,31.76,196317.0,28.5567,28.5927,28.5567,28.5747,196317.0
2018-10-02 12:50:00,31.76,31.78,31.75,31.77,205248.0,28.5747,28.5927,28.5657,28.5837,205248.0
2018-10-02 13:00:00,31.77,31.8,31.77,31.77,245634.0,28.5837,28.6107,28.5837,28.5837,245634.0
2018-10-02 13:10:00,31.77,31.81,31.76,31.8,250248.0,28.5837,28.6197,28.5747,28.6107,250248.0
2018-10-02 13:20:00,31.81,31.83,31.79,31.8,146709.0,28.6197,28.6377,28.6017,28.6107,146709.0
2018-10-02 13:30:00,31.8,31.8,31.77,31.78,219393.0,28.6107,28.6107,28.5837,28.5927,219393.0
2018-10-02 13:40:00,31.78,31.78,31.76,31.78,186039.0,28.5927,28.5927,28.5747,28.5927,186039.0
2018-10-02 13:50:00,31.79,31.79,31.75,31.76,233190.0,28.6017,28.6017,28.5657,28.5747,233190.0
2018-10-02 14:00:00,31.76,31.79,31.75,31.79,135672.0,28.5747,28.6017,28.5657,28.6017,135672.0
2018-10-02 14:10:00,31.79,31.79,31.76,31.77,262935.0,28.6017,28.6017,28.5747,28.5837,262935.0
2018-10-02 14:20:00,31.77,31.77,31.75,31.76,353247.0,28.5837,28.5837,28.5657,28.5747,353247.0
2018-10-02 14:30:00,31.76,31.77,31.75,31.75,401619.0,28.5747,28.5837,28.5657,28.5657,401619.0
2018-10-02 14:40:00,31.75,31.76,31.72,31.75,329883.0,28.5657,28.5747,28.5387,28.5657,329883.0
2018-10-02 14:50:00,31.75,31.75,31.74,31.74,329067.0,28.5657,28.5657,28.5567,28.5567,329067.0
2018-10-02 15:00:00,31.75,31.75,31.7,31.7,492618.0,28.5657,28.5657,28.5207,28.5207,492618.0
2018-10-02 15:10:00,31.7,31.7,31.65,31.66,619350.0,28.5207,28.5207,28.4757,28.4847,619350.0
2018-10-02 15:20:00,31.66,31.7,31.65,31.69,647469.0,28.4847,28.5207,28.4757,28.5117,647469.0
2018-10-02 15:30:00,31.69,31.71,31.67,31.69,815007.0,28.5117,28.5297,28.4937,28.5117,815007.0
2018-10-02 15:40:00,31.69,31.74,31.69,31.73,966663.0,28.5117,28.5567,28.5117,28.5477,966663.0
2018-10-02 15:50:00,31.73,31.75,31.7,31.72,2037288.0,28.5477,28.5657,28.5207,28.5387,2037288.0
2018-10-03 09:30:00,31.83,31.85,31.59,31.62,736587.0,28.6377,28.6557,28.4217,28.4487,736587.0
2018-10-03 09:40:00,31.62,31.67,31.59,31.65,422217.0,28.4487,28.4937,28.4217,28.4757,422217.0
2018-10-03 09:50:00,31.65,31.66,31.59,31.59,332568.0,28.4757,28.4847,28.4217,28.4217,332568.0
2018-10-03 10:00:00,31.6,31.61,31.57,31.6,492855.0,28.4307,28.4397,28.4037,28.4307,492855.0
2018-10-03 10:10:00,31.59,31.6,31.56,31.57,345045.0,28.4217,28.4307,28.3947,28.4037,345045.0
2018-10-03 10:20:00,31.57,31.59,31.54,31.59,341151.0,28.4037,28.4217,28.3768,28.4217,341151.0
2018-10-03 10:30:00,31.59,31.6,31.58,31.6,286170.0,28.4217,28.4307,28.4127,28.4307,286170.0
2018-10-03 10:40:00,31.59,31.59,31.56,31.58,263358.0,28.4217,28.4217,28.3947,28.4127,263358.0
2018-10-03 10:50:00,31.58,31.6,31.53,31.54,319686.0,28.4127,28.4307,28.3678,28.3768,319686.0
2018-10-03 11:00:00,31.54,31.55,31.51,31.53,330807.0,28.3768,28.3857,28.3498,28.3678,330807.0
2018-10-03 11:10:00,31.53,31.54,31.46,31.46,400887.0,28.3678,28.3768,28.3048,28.3048,400887.0
2018-10-03 11:20:00,31.46,31.5,31.46,31.48,229986.0,28.3048,28.3408,28.3048,28.3228,229986.0
2018-10-03 11:30:00,31.48,31.5,31.46,31.48,353049.0,28.3228,28.3408,28.3048,28.3228,353049.0
2018-10-03 11:40:00,31.47,31.48,31.45,31.45,286560.0,28.3138,28.3228,28.2958,28.2958,286560.0
2018-10-03 11:50:00,31.45,31.47,31.44,31.46,293019.0,28.2958,28.3138,28.2868,28.3048,293019.0
2018-10-03 12:00:00,31.46,31.48,31.46,31.47,241449.0,28.3048,28.3228,28.3048,28.3138,241449.0
2018-10-03 12:10:00,31.47,31.5,31.47,31.47,220332.0,28.3138,28.3408,28.3138,28.3138,220332.0
2018-10-03 12:20:00,31.47,31.49,31.46,31.47,288969.0,28.3138,28.3318,28.3048,28.3138,288969.0
2018-10-03 12:30:00,31.47,31.47,31.45,31.45,373206.0,28.3138,28.3138,28.2958,28.2958,373206.0
2018-10-03 12:40:00,31.45,31.45,31.4,31.41,370170.0,28.2958,28.2958,28.2508,28.2598,370170.0
2018-10-03 12:50:00,31.41,31.44,31.4,31.43,407037.0,28.2598,28.2868,28.2508,28.2778,407037.0
2018-10-03 13:00:00,31.43,31.43,31.4,31.41,256788.0,28.2778,28.2778,28.2508,28.2598,256788.0
2018-10-03 13:10:00,31.42,31.43,31.41,31.43,197442.0,28.2688,28.2778,28.2598,28.2778,197442.0
2018-10-03 13:20:00,31.43,31.44,31.42,31.42,154611.0,28.2778,28.2868,28.2688,28.2688,154611.0
2018-10-03 13:30:00,31.42,31.43,31.42,31.42,210015.0,28.2688,28.2778,28.2688,28.2688,210015.0
2018-10-03 13:40:00,31.42,31.43,31.42,31.42,196941.0,28.2688,28.2778,28.2688,28.2688,196941.0
2018-10-03 13:50:00,31.42,31.44,31.41,31.43,255102.0,28.2688,28.2868,28.2598,28.2778,255102.0
2018-10-03 14:00:00,31.44,31.46,31.43,31.45,223404.0,28.2868,28.3048,28.2778,28.2958,223404.0
2018-10-03 14:10:00,31.45,31.46,31.43,31.44,163845.0,28.2958,28.3048,28.2778,28.2868,163845.0
2018-10-03 14:20:00,31.44,31.45,31.42,31.42,202887.0,28.2868,28.2958,28.2688,28.2688,202887.0
2018-10-03 14:30:00,31.43,31.43,31.37,31.4,337971.0,28.2778,28.2778,28.2238,28.2508,337971.0
2018-10-03 14:40:00,31.4,31.41,31.38,31.39,253065.0,28.2508,28.2598,28.2328,28.2418,253065.0
2018-10-03 14:50:00,31.38,31.42,31.38,31.41,349461.0,28.2328,28.2688,28.2328,28.2598,349461.0
2018-10-03 15:00:00,31.41,31.42,31.4,31.42,226734.0,28.2598,28.2688,28.2508,28.2688,226734.0
2018-10-03 15:10:00,31.42,31.42,31.39,31.39,341751.0,28.2688,28.2688,28.2418,28.2418,341751.0
2018-10-03 15:20:00,31.39,31.4,31.35,31.38,384753.0,28.2418,28.2508,28.2058,28.2328,384753.0
2018-10-03 15:30:00,31.38,31.4,31.36,31.38,433035.0,28.2328,28.2508,28.2148,28.2328,433035.0
2018-10-03 15:40:00,31.38,31.41,31.36,31.4,670101.0,28.2328,28.2598,28.2148,28.2508,670101.0
2018-10-03 15:50:00,31.4,31.41,31.35,31.36,1427832.0,28.2508,28.2598,28.2058,28.2148,1427832.0
2018-10-04 09:30:00,31.36,31.5,31.31,31.34,583344.0,28.2148,28.3408,28.1698,28.1968,583344.0
2018-10-04 09:40:00,31.34,31.34,31.17,31.17,504939.0,28.1968,28.1968,28.0439,28.0439,504939.0
2018-10-04 09:50:00,31.17,31.21,31.17,31.2,295899.0,28.0439,28.0798,28.0439,28.0709,295899.0
2018-10-04 10:00:00,31.19,31.2,31.15,31.2,314283.0,28.0619,28.0709,28.0259,28.0709,314283.0
2018-10-04 10:10:00,31.19,31.2,31.14,31.14,287256.0,28.0619,28.0709,28.0169,28.0169,287256.0
2018-10-04 10:20:00,31.14,31.15,31.07,31.13,606075.0,28.0169,28.0259,27.9539,28.0079,606075.0
2018-10-04 10:30:00,31.13,31.19,31.11,31.16,240249.0,28.0079,28.0619,27.9899,28.0349,240249.0
2018-10-04 10:40:00,31.16,31.17,31.14,31.16,344604.0,28.0349,28.0439,28.0169,28.0349,344604.0
2018-10-04 10:50:00,31.15,31.18,31.14,31.18,242709.0,28.0259,28.0529,28.0169,28.0529,242709.0
2018-10-04 11:00:00,31.18,31.22,31.18,31.21,266199.0,28.0529,28.0888,28.0529,28.0798,266199.0
2018-10-04 11:10:00,31.21,31.24,31.2,31.21,218880.0,28.0798,28.1068,28.0709,28.0798,218880.0
2018-10-04 11:20:00,31.21,31.26,31.2,31.25,237675.0,28.0798,28.1248,28.0709,28.1158,237675.0
2018-10-04 11:30:00,31.25,31.27,31.23,31.23,216078.0,28.1158,28.1338,28.0978,28.0978,216078.0
2018-10-04 11:40:00,31.23,31.31,31.22,31.31,208125.0,28.0978,28.1698,28.0888,28.1698,208125.0
2018-10-04 11:50:00,31.31,31.32,31.29,31.3,190839.0,28.1698,28.1788,28.1518,28.1608,190839.0
2018-10-04 12:00:00,31.3,31.33,31.28,31.31,245619.0,28.1608,28.1878,28.1428,28.1698,245619.0
2018-10-04 12:10:00,31.31,31.33,31.29,31.32,373863.0,28.1698,28.1878,28.1518,28.1788,373863.0
2018-10-04 12:20:00,31.32,31.34,31.3,31.34,224103.0,28.1788,28.1968,28.1608,28.1968,224103.0
2018-10-04 12:30:00,31.33,31.43,31.33,31.4,361881.0,28.1878,28.2778,28.1878,28.2508,361881.0
2018-10-04 12:40:00,31.4,31.4,31.37,31.39,213969.0,28.2508,28.2508,28.2238,28.2418,213969.0
2018-10-04 12:50:00,31.39,31.41,31.38,31.39,176346.0,28.2418,28.2598,28.2328,28.2418,176346.0
2018-10-04 13:00:00,31.39,31.39,31.31,31.31,219498.0,28.2418,28.2418,28.1698,28.1698,219498.0
2018-10-04 13:10:00,31.31,31.31,31.29,31.3,165549.0,28.1698,28.1698,28.1518,28.1608,165549.0
2018-10-04 13:20:00,31.3,31.31,31.27,31.29,279087.0,28.1608,28.1698,28.1338,28.1518,279087.0
2018-10-04 13:30:00,31.29,31.29,31.24,31.26,182406.0,28.1518,28.1518,28.1068,28.1248,182406.0
2018-10-04 13:40:00,31.26,31.29,31.25,31.26,192831.0,28.1248,28.1518,28.1158,28.1248,192831.0
2018-10-04 13:50:00,31.26,31.28,31.24,31.26,208785.0,28.1248,28.1428,28.1068,28.1248,208785.0
2018-10-04 14:00:00,31.26,31.28,31.25,31.26,200793.0,28.1248,28.1428,28.1158,28.1248,200793.0
2018-10-04 14:10:00,31.26,31.28,31.23,31.23,198681.0,28.1248,28.1428,28.0978,28.0978,198681.0
2018-10-04 14:20:00,31.24,31.25,31.22,31.24,327000.0,28.1068,28.1158,28.0888,28.1068,327000.0
2018-10-04 14:30:00,31.23,31.3,31.22,31.3,264585.0,28.0978,28.1608,28.0888,28.1608,264585.0
2018-10-04 14:40:00,31.3,31.32,31.28,31.3,255708.0,28.1608,28.1788,28.1428,28.1608,255708.0
2018-10-04 14:50:00,31.3,31.37,31.3,31.35,275796.0,28.1608,28.2238,28.1608,28.2058,275796.0
2018-10-04 15:00:00,31.36,31.41,31.34,31.41,320400.0,28.2148,28.2598,28.1968,28.2598,320400.0
2018-10-04 15:10:00,31.41,31.43,31.41,31.42,462237.0,28.2598,28.2778,28.2598,28.2688,462237.0
2018-10-04 15:20:00,31.42,31.43,31.38,31.38,274950.0,28.2688,28.2778,28.2328,28.2328,274950.0
2018-10-04 15:30:00,31.38,31.4,31.37,31.38,305985.0,28.2328,28.2508,28.2238,28.2328,305985.0
2018-10-04 15:40:00,31.38,31.48,31.37,31.46,688818.0,28.2328,28.3228,28.2238,28.3048,688818.0
2018-10-04 15:50:00,31.46,31.47,31.37,31.4,1670943.0,28.3048,28.3138,28.2238,28.2508,1670943.0
2018-10-05 09:30:00,31.29,31.39,31.27,31.35,500355.0,28.1518,28.2418,28.1338,28.2058,500355.0
2018-10-05 09:40:00,31.36,31.4,31.34,31.34,232608.0,28.2148,28.2508,28.1968,28.1968,232608.0
2018-10-05 09:50:00,31.34,31.35,31.25,31.27,446439.0,28.1968,28.2058,28.1158,28.1338,446439.0
2018-10-05 10:00:00,31.27,31.29,31.22,31.24,574602.0,28.1338,28.1518,28.0888,28.1068,574602.0
2018-10-05 10:10:00,31.24,31.26,31.19,31.26,542901.0,28.1068,28.1248,28.0619,28.1248,542901.0
2018-10-05 10:20:00,31.26,31.35,31.25,31.34,251490.0,28.1248,28.2058,28.1158,28.1968,251490.0
2018-10-05 10:30:00,31.33,31.33,31.27,31.29,255960.0,28.1878,28.1878,28.1338,28.1518,255960.0
2018-10-05 10:40:00,31.28,31.33,31.28,31.3,229413.0,28.1428,28.1878,28.1428,28.1608,229413.0
2018-10-05 10:50:00,31.3,31.32,31.29,31.32,216525.0,28.1608,28.1788,28.1518,28.1788,216525.0
2018-10-05 11:00:00,31.32,31.35,31.31,31.34,211269.0,28.1788,28.2058,28.1698,28.1968,211269.0
2018-10-05 11:10:00,31.34,31.39,31.34,31.38,259032.0,28.1968,28.2418,28.1968,28.2328,259032.0
2018-10-05 11:20:00,31.38,31.4,31.36,31.36,225588.0,28.2328,28.2508,28.2148,28.2148,225588.0
2018-10-05 11:30:00,31.37,31.37,31.32,31.34,222468.0,28.2238,28.2238,28.1788,28.1968,222468.0
2018-10-05 11:40:00,31.34,31.34,31.25,31.25,311382.0,28.1968,28.1968,28.1158,28.1158,311382.0
2018-10-05 11:50:00,31.25,31.25,31.17,31.17,428145.0,28.1158,28.1158,28.0439,28.0439,428145.0
2018-10-05 12:00:00,31.17,31.25,31.17,31.23,318498.0,28.0439,28.1158,28.0439,28.0978,318498.0
2018-10-05 12:10:00,31.23,31.23,31.18,31.2,231564.0,28.0978,28.0978,28.0529,28.0709,231564.0
2018-10-05 12:20:00,31.2,31.24,31.2,31.22,233088.0,28.0709,28.1068,28.0709,28.0888,233088.0
2018-10-05 12:30:00,31.22,31.25,31.18,31.23,264684.0,28.0888,28.1158,28.0529,28.0978,264684.0
2018-10-05 12:40:00,31.22,31.22,31.14,31.19,294993.0,28.0888,28.0888,28.0169,28.0619,294993.0
2018-10-05 12:50:00,31.19,31.2,31.15,31.15,187536.0,28.0619,28.0709,28.0259,28.0259,187536.0
2018-10-05 13:00:00,31.15,31.15,31.09,31.1,299505.0,28.0259,28.0259,27.9719,27.9809,299505.0
2018-10-05 13:10:00,31.1,31.11,31.08,31.1,282837.0,27.9809,27.9899,27.9629,27.9809,282837.0
2018-10-05 13:20:00,31.1,31.12,31.09,31.11,211758.0,27.9809,27.9989,27.9719,27.9899,211758.0
2018-10-05 13:30:00,31.11,31.12,31.03,31.06,310248.0,27.9899,27.9989,27.9179,27.9449,310248.0
2018-10-05 13:40:00,31.06,31.11,31.06,31.1,227718.0,27.9449,27.9899,27.9449,27.9809,227718.0
2018-10-05 13:50:00,31.1,31.11,31.07,31.08,235353.0,27.9809,27.9899,27.9539,27.9629,235353.0
2018-10-05 14:00:00,31.08,31.1,31.07,31.08,277719.0,27.9629,27.9809,27.9539,27.9629,277719.0
2018-10-05 14:10:00,31.08,31.1,31.05,31.09,263229.0,27.9629,27.9809,27.9359,27.9719,263229.0
2018-10-05 14:20:00,31.09,31.14,31.09,31.13,329403.0,27.9719,28.0169,27.9719,28.0079,329403.0
2018-10-05 14:30:00,31.13,31.16,31.13,31.15,295914.0,28.0079,28.0349,28.0079,28.0259,295914.0
2018-10-05 14:40:00,31.15,31.15,31.09,31.1,443547.0,28.0259,28.0259,27.9719,27.9809,443547.0
2018-10-05 14:50:00,31.1,31.1,31.05,31.05,541524.0,27.9809,27.9809,27.9359,27.9359,541524.0
2018-10-05 15:00:00,31.05,31.05,31.01,31.01,999342.0,27.9359,27.9359,27.8999,27.8999,999342.0
2018-10-05 15:10:00,31.01,31.02,31.01,31.01,583023.0,27.8999,27.9089,27.8999,27.8999,583023.0
2018-10-05 15:20:00,31.01,31.01,30.96,30.99,1042887.0,27.8999,27.8999,27.8549,27.8819,1042887.0
2018-10-05 15:30:00,30.99,31.05,30.98,31.04,509871.0,27.8819,27.9359,27.8729,27.9269,509871.0
2018-10-05 15:40:00,31.04,31.08,31.04,31.08,934413.0,27.9269,27.9629,27.9269,27.9629,934413.0
2018-10-05 15:50:00,31.08,31.14,31.07,31.1,1309416.0,27.9629,28.0169,27.9539,27.9809,1309416.0
2018-10-08 09:30:00,31.07,31.3,31.01,31.29,739275.0,27.9539,28.1608,27.8999,28.1518,739275.0
2018-10-08 09:40:00,31.29,31.38,31.28,31.32,333666.0,28.1518,28.2328,28.1428,28.1788,333666.0
2018-10-08 09:50:00,31.32,31.43,31.32,31.42,322092.0,28.1788,28.2778,28.1788,28.2688,322092.0
2018-10-08 10:00:00,31.42,31.43,31.36,31.41,689805.0,28.2688,28.2778,28.2148,28.2598,689805.0
2018-10-08 10:10:00,31.41,31.42,31.39,31.4,359088.0,28.2598,28.2688,28.2418,28.2508,359088.0
2018-10-08 10:20:00,31.39,31.41,31.35,31.41,333171.0,28.2418,28.2598,28.2058,28.2598,333171.0
2018-10-08 10:30:00,31.41,31.43,31.38,31.41,345714.0,28.2598,28.2778,28.2328,28.2598,345714.0
2018-10-08 10:40:00,31.41,31.46,31.4,31.44,261708.0,28.2598,28.3048,28.2508,28.2868,261708.0
2018-10-08 10:50:00,31.44,31.46,31.42,31.44,205110.0,28.2868,28.3048,28.2688,28.2868,205110.0
2018-10-08 11:00:00,31.43,31.44,31.38,31.4,527262.0,28.2778,28.2868,28.2328,28.2508,527262.0
2018-10-08 11:10:00,31.4,31.41,31.37,31.41,251919.0,28.2508,28.2598,28.2238,28.2598,251919.0
2018-10-08 11:20:00,31.4,31.42,31.37,31.38,396588.0,28.2508,28.2688,28.2238,28.2328,396588.0
2018-10-08 11:30:00,31.38,31.43,31.37,31.43,358542.0,28.2328,28.2778,28.2238,28.2778,358542.0
2018-10-08 11:40:00,31.43,31.46,31.38,31.4,334578.0,28.2778,28.3048,28.2328,28.2508,334578.0
2018-10-08 11:50:00,31.4,31.45,31.4,31.44,192726.0,28.2508,28.2958,28.2508,28.2868,192726.0
2018-10-08 12:00:00,31.44,31.44,31.42,31.44,183975.0,28.2868,28.2868,28.2688,28.2868,183975.0
2018-10-08 12:10:00,31.44,31.47,31.43,31.44,194136.0,28.2868,28.3138,28.2778,28.2868,194136.0
2018-10-08 12:20:00,31.44,31.5,31.43,31.49,274722.0,28.2868,28.3408,28.2778,28.3318,274722.0
2018-10-08 12:30:00,31.49,31.5,31.46,31.47,233523.0,28.3318,28.3408,28.3048,28.3138,233523.0
2018-10-08 12:40:00,31.47,31.49,31.46,31.48,113907.0,28.3138,28.3318,28.3048,28.3228,113907.0
2018-10-08 12:50:00,31.48,31.5,31.48,31.48,192177.0,28.3228,28.3408,28.3228,28.3228,192177.0
2018-10-08 13:00:00,31.48,31.51,31.43,31.5,585639.0,28.3228,28.3498,28.2778,28.3408,585639.0
2018-10-08 13:10:00,31.5,31.5,31.45,31.47,148188.0,28.3408,28.3408,28.2958,28.3138,148188.0
2018-10-08 13:20:00,31.47,31.48,31.45,31.45,164430.0,28.3138,28.3228,28.2958,28.2958,164430.0
2018-10-08 13:30:00,31.45,31.47,31.43,31.45,202689.0,28.2958,28.3138,28.2778,28.2958,202689.0
2018-10-08 13:40:00,31.45,31.48,31.44,31.46,161313.0,28.2958,28.3228,28.2868,28.3048,161313.0
2018-10-08 13:50:00,31.46,31.5,31.46,31.5,195450.0,28.3048,28.3408,28.3048,28.3408,195450.0
2018-10-08 14:00:00,31.5,31.54,31.48,31.53,278550.0,28.3408,28.3768,28.3228,28.3678,278550.0
2018-10-08 14:10:00,31.53,31.55,31.52,31.55,344520.0,28.3678,28.3857,28.3588,28.3857,344520.0
2018-10-08 14:20:00,31.55,31.59,31.54,31.58,367956.0,28.3857,28.4217,28.3768,28.4127,367956.0
2018-10-08 14:30:00,31.58,31.6,31.57,31.59,210990.0,28.4127,28.4307,28.4037,28.4217,210990.0
2018-10-08 14:40:00,31.59,31.61,31.58,31.6,234375.0,28.4217,28.4397,28.4127,28.4307,234375.0
2018-10-08 14:50:00,31.6,31.62,31.57,31.58,429888.0,28.4307,28.4487,28.4037,28.4127,429888.0
2018-10-08 15:00:00,31.58,31.6,31.57,31.6,187488.0,28.4127,28.4307,28.4037,28.4307,187488.0
2018-10-08 15:10:00,31.6,31.61,31.59,31.6,202425.0,28.4307,28.4397,28.4217,28.4307,202425.0
2018-10-08 15:20:00,31.6,31.63,31.6,31.63,415332.0,28.4307,28.4577,28.4307,28.4577,415332.0
2018-10-08 15:30:00,31.63,31.64,31.61,31.63,292266.0,28.4577,28.4667,28.4397,28.4577,292266.0
2018-10-08 15:40:00,31.63,31.64,31.61,31.62,632937.0,28.4577,28.4667,28.4397,28.4487,632937.0
2018-10-08 15:50:00,31.62,31.62,31.55,31.57,1520037.0,28.4487,28.4487,28.3857,28.4037,1520037.0
2018-10-09 09:30:00,31.88,31.95,31.78,31.86,1486530.0,28.6827,28.7456,28.5927,28.6647,1486530.0
2018-10-09 09:40:00,31.86,31.9,31.73,31.86,860976.0,28.6647,28.7006,28.5477,28.6647,860976.0
2018-10-09 09:50:00,31.86,31.95,31.83,31.84,773208.0,28.6647,28.7456,28.6377,28.6467,773208.0
2018-10-09 10:00:00,31.84,31.97,31.81,31.97,743907.0,28.6467,28.7636,28.6197,28.7636,743907.0
2018-10-09 10:10:00,31.97,32.09,31.96,32.05,1088940.0,28.7636,28.8716,28.7546,28.8356,1088940.0
2018-10-09 10:20:00,32.05,32.17,32.05,32.15,1008810.0,28.8356,28.9436,28.8356,28.9256,1008810.0
2018-10-09 10:30:00,32.14,32.26,32.12,32.26,1121808.0,28.9166,29.0245,28.8986,29.0245,1121808.0
2018-10-09 10:40:00,32.26,32.27,32.19,32.22,670869.0,29.0245,29.0335,28.9616,28.9886,670869.0
2018-10-09 10:50:00,32.22,32.3,32.09,32.11,1579311.0,28.9886,29.0605,28.8716,28.8896,1579311.0
2018-10-09 11:00:00,32.11,32.2,32.1,32.16,415257.0,28.8896,28.9706,28.8806,28.9346,415257.0
2018-10-09 11:10:00,32.16,32.24,32.16,32.2,476586.0,28.9346,29.0065,28.9346,28.9706,476586.0
2018-10-09 11:20:00,32.21,32.32,32.2,32.3,565371.0,28.9796,29.0785,28.9706,29.0605,565371.0
2018-10-09 11:30:00,32.3,32.31,32.23,32.26,344133.0,29.0605,29.0695,28.9975,29.0245,344133.0
2018-10-09 11:40:00,32.26,32.32,32.2,32.21,445680.0,29.0245,29.0785,28.9706,28.9796,445680.0
2018-10-09 11:50:00,32.22,32.29,32.21,32.28,248184.0,28.9886,29.0515,28.9796,29.0425,248184.0
2018-10-09 12:00:00,32.29,32.34,32.27,32.32,645780.0,29.0515,29.0965,29.0335,29.0785,645780.0
2018-10-09 12:10:00,32.32,32.33,32.29,32.3,474618.0,29.0785,29.0875,29.0515,29.0605,474618.0
2018-10-09 12:20:00,32.31,32.33,32.27,32.32,551697.0,29.0695,29.0875,29.0335,29.0785,551697.0
2018-10-09 12:30:00,32.33,32.34,32.26,32.28,478758.0,29.0875,29.0965,29.0245,29.0425,478758.0
2018-10-09 12:40:00,32.29,32.29,32.19,32.22,386328.0,29.0515,29.0515,28.9616,28.9886,386328.0
2018-10-09 12:50:00,32.22,32.24,32.18,32.18,334623.0,28.9886,29.0065,28.9526,28.9526,334623.0
2018-10-09 13:00:00,32.18,32.21,32.15,32.2,299433.0,28.9526,28.9796,28.9256,28.9706,299433.0
2018-10-09 13:10:00,32.2,32.28,32.2,32.26,403587.0,28.9706,29.0425,28.9706,29.0245,403587.0
2018-10-09 13:20:00,32.26,32.31,32.26,32.31,405750.0,29.0245,29.0695,29.0245,29.0695,405750.0
2018-10-09 13:30:00,32.3,32.38,32.29,32.33,822084.0,29.0605,29.1325,29.0515,29.0875,822084.0
2018-10-09 13:40:00,32.33,32.36,32.27,32.36,539727.0,29.0875,29.1145,29.0335,29.1145,539727.0
2018-10-09 13:50:00,32.36,32.45,32.35,32.44,691281.0,29.1145,29.1955,29.1055,29.1865,691281.0
2018-10-09 14:00:00,32.44,32.46,32.39,32.41,571218.0,29.1865,29.2045,29.1415,29.1595,571218.0
2018-10-09 14:10:00,32.41,32.49,32.38,32.48,729495.0,29.1595,29.2315,29.1325,29.2225,729495.0
2018-10-09 14:20:00,32.48,32.51,32.46,32.51,1012833.0,29.2225,29.2495,29.2045,29.2495,1012833.0
2018-10-09 14:30:00,32.51,32.53,32.46,32.5,867507.0,29.2495,29.2675,29.2045,29.2405,867507.0
2018-10-09 14:40:00,32.5,32.54,32.49,32.53,606606.0,29.2405,29.2765,29.2315,29.2675,606606.0
2018-10-09 14:50:00,32.53,32.58,32.52,32.54,824538.0,29.2675,29.3124,29.2585,29.2765,824538.0
2018-10-09 15:00:00,32.54,32.56,32.47,32.47,644097.0,29.2765,29.2945,29.2135,29.2135,644097.0
2018-10-09 15:10:00,32.47,32.48,32.4,32.41,863631.0,29.2135,29.2225,29.1505,29.1595,863631.0
2018-10-09 15:20:00,32.4,32.41,32.32,32.38,806616.0,29.1505,29.1595,29.0785,29.1325,806616.0
2018-10-09 15:30:00,32.38,32.39,32.34,32.39,662826.0,29.1325,29.1415,29.0965,29.1415,662826.0
2018-10-09 15:40:00,32.39,32.42,32.37,32.41,1182633.0,29.1415,29.1685,29.1235,29.1595,1182633.0
2018-10-09 15:50:00,32.41,32.41,32.36,32.36,2391576.0,29.1595,29.1595,29.1145,29.1145,2391576.0
2018-10-10 09:30:00,32.2,32.5,32.2,32.49,996897.0,28.9706,29.2405,28.9706,29.2315,996897.0
2018-10-10 09:40:00,32.49,32.53,32.32,32.37,583509.0,29.2315,29.2675,29.0785,29.1235,583509.0
2018-10-10 09:50:00,32.37,32.57,32.34,32.56,706542.0,29.1235,29.3034,29.0965,29.2945,706542.0
2018-10-10 10:00:00,32.55,32.62,32.45,32.54,1111143.0,29.2855,29.3484,29.1955,29.2765,1111143.0
2018-10-10 10:10:00,32.54,32.55,32.45,32.51,650142.0,29.2765,29.2855,29.1955,29.2495,650142.0
2018-10-10 10:20:00,32.51,32.58,32.49,32.49,648531.0,29.2495,29.3124,29.2315,29.2315,648531.0
2018-10-10 10:30:00,32.49,32.5,32.33,32.36,733707.0,29.2315,29.2405,29.0875,29.1145,733707.0
2018-10-10 10:40:00,32.36,32.41,32.32,32.34,712734.0,29.1145,29.1595,29.0785,29.0965,712734.0
2018-10-10 10:50:00,32.34,32.35,32.3,32.34,566037.0,29.0965,29.1055,29.0605,29.0965,566037.0
2018-10-10 11:00:00,32.34,32.35,32.28,32.33,599817.0,29.0965,29.1055,29.0425,29.0875,599817.0
2018-10-10 11:10:00,32.33,32.38,32.31,32.38,706752.0,29.0875,29.1325,29.0695,29.1325,706752.0
2018-10-10 11:20:00,32.38,32.4,32.32,32.36,363720.0,29.1325,29.1505,29.0785,29.1145,363720.0
2018-10-10 11:30:00,32.35,32.37,32.29,32.31,465921.0,29.1055,29.1235,29.0515,29.0695,465921.0
2018-10-10 11:40:00,32.32,32.34,32.27,32.32,321171.0,29.0785,29.0965,29.0335,29.0785,321171.0
2018-10-10 11:50:00,32.32,32.34,32.28,32.29,265524.0,29.0785,29.0965,29.0425,29.0515,265524.0
2018-10-10 12:00:00,32.29,32.34,32.28,32.34,309351.0,29.0515,29.0965,29.0425,29.0965,309351.0
2018-10-10 12:10:00,32.34,32.37,32.32,32.33,399801.0,29.0965,29.1235,29.0785,29.0875,399801.0
2018-10-10 12:20:00,32.33,32.33,32.25,32.27,269823.0,29.0875,29.0875,29.0155,29.0335,269823.0
2018-10-10 12:30:00,32.27,32.3,32.26,32.27,233295.0,29.0335,29.0605,29.0245,29.0335,233295.0
2018-10-10 12:40:00,32.26,32.31,32.26,32.29,188982.0,29.0245,29.0695,29.0245,29.0515,188982.0
2018-10-10 12:50:00,32.29,32.31,32.22,32.22,233322.0,29.0515,29.0695,28.9886,28.9886,233322.0
2018-10-10 13:00:00,32.22,32.22,32.13,32.13,285228.0,28.9886,28.9886,28.9076,28.9076,285228.0
2018-10-10 13:10:00,32.13,32.19,32.12,32.19,302271.0,28.9076,28.9616,28.8986,28.9616,302271.0
2018-10-10 13:20:00,32.19,32.2,32.08,32.09,312516.0,28.9616,28.9706,28.8626,28.8716,312516.0
2018-10-10 13:30:00,32.09,32.14,32.07,32.12,277347.0,28.8716,28.9166,28.8536,28.8986,277347.0
2018-10-10 13:40:00,32.12,32.15,32.09,32.15,203328.0,28.8986,28.9256,28.8716,28.9256,203328.0
2018-10-10 13:50:00,32.15,32.16,32.12,32.15,266688.0,28.9256,28.9346,28.8986,28.9256,266688.0
2018-10-10 14:00:00,32.15,32.16,32.05,32.06,331725.0,28.9256,28.9346,28.8356,28.8446,331725.0
2018-10-10 14:10:00,32.06,32.18,32.06,32.16,395232.0,28.8446,28.9526,28.8446,28.9346,395232.0
2018-10-10 14:20:00,32.16,32.19,32.13,32.18,332754.0,28.9346,28.9616,28.9076,28.9526,332754.0
2018-10-10 14:30:00,32.18,32.2,32.13,32.16,360075.0,28.9526,28.9706,28.9076,28.9346,360075.0
2018-10-10 14:40:00,32.16,32.22,32.14,32.22,332928.0,28.9346,28.9886,28.9166,28.9886,332928.0
2018-10-10 14:50:00,32.21,32.22,32.17,32.21,299934.0,28.9796,28.9886,28.9436,28.9796,299934.0
2018-10-10 15:00:00,32.21,32.21,32.14,32.15,409203.0,28.9796,28.9796,28.9166,28.9256,409203.0
2018-10-10 15:10:00,32.15,32.15,32.07,32.1,394845.0,28.9256,28.9256,28.8536,28.8806,394845.0
2018-10-10 15:20:00,32.1,32.16,32.1,32.16,511344.0,28.8806,28.9346,28.8806,28.9346,511344.0
2018-10-10 15:30:00,32.15,32.16,32.07,32.07,579918.0,28.9256,28.9346,28.8536,28.8536,579918.0
2018-10-10 15:40:00,32.07,32.11,31.94,32.1,1168488.0,28.8536,28.8896,28.7366,28.8806,1168488.0
2018-10-10 15:50:00,32.1,32.1,31.9,31.93,2638203.0,28.8806,28.8806,28.7006,28.7276,2638203.0
2018-10-11 09:30:00,31.93,32.1,31.9,32.0,1322925.0,28.7276,28.8806,28.7006,28.7906,1322925.0
2018-10-11 09:40:00,31.99,32.08,31.97,32.0,663711.0,28.7816,28.8626,28.7636,28.7906,663711.0
2018-10-11 09:50:00,32.01,32.01,31.86,31.89,606690.0,28.7996,28.7996,28.6647,28.6916,606690.0
2018-10-11 10:00:00,31.89,32.0,31.88,31.96,476679.0,28.6916,28.7906,28.6827,28.7546,476679.0
2018-10-11 10:10:00,31.96,31.98,31.91,31.96,449535.0,28.7546,28.7726,28.7096,28.7546,449535.0
2018-10-11 10:20:00,31.95,31.96,31.8,31.83,580500.0,28.7456,28.7546,28.6107,28.6377,580500.0
2018-10-11 10:30:00,31.83,31.85,31.72,31.74,796218.0,28.6377,28.6557,28.5387,28.5567,796218.0
2018-10-11 10:40:00,31.74,31.8,31.73,31.74,464277.0,28.5567,28.6107,28.5477,28.5567,464277.0
2018-10-11 10:50:00,31.73,31.76,31.69,31.7,395292.0,28.5477,28.5747,28.5117,28.5207,395292.0
2018-10-11 11:00:00,31.7,31.71,31.6,31.63,718983.0,28.5207,28.5297,28.4307,28.4577,718983.0
2018-10-11 11:10:00,31.63,31.72,31.6,31.68,633054.0,28.4577,28.5387,28.4307,28.5027,633054.0
2018-10-11 11:20:00,31.69,31.75,31.66,31.7,444348.0,28.5117,28.5657,28.4847,28.5207,444348.0
2018-10-11 11:30:00,31.7,31.77,31.65,31.67,610026.0,28.5207,28.5837,28.4757,28.4937,610026.0
2018-10-11 11:40:00,31.68,31.76,31.68,31.76,465228.0,28.5027,28.5747,28.5027,28.5747,465228.0
2018-10-11 11:50:00,31.76,31.79,31.7,31.78,365451.0,28.5747,28.6017,28.5207,28.5927,365451.0
2018-10-11 12:00:00,31.78,31.79,31.7,31.72,440139.0,28.5927,28.6017,28.5207,28.5387,440139.0
2018-10-11 12:10:00,31.72,31.74,31.69,31.71,286755.0,28.5387,28.5567,28.5117,28.5297,286755.0
2018-10-11 12:20:00,31.71,31.79,31.71,31.76,333996.0,28.5297,28.6017,28.5297,28.5747,333996.0
2018-10-11 12:30:00,31.76,31.78,31.72,31.73,448749.0,28.5747,28.5927,28.5387,28.5477,448749.0
2018-10-11 12:40:00,31.73,31.74,31.67,31.67,415170.0,28.5477,28.5567,28.4937,28.4937,415170.0
2018-10-11 12:50:00,31.67,31.69,31.63,31.69,387048.0,28.4937,28.5117,28.4577,28.5117,387048.0
2018-10-11 13:00:00,31.68,31.7,31.63,31.68,544725.0,28.5027,28.5207,28.4577,28.5027,544725.0
2018-10-11 13:10:00,31.68,31.77,31.66,31.75,309318.0,28.5027,28.5837,28.4847,28.5657,309318.0
2018-10-11 13:20:00,31.75,31.76,31.71,31.73,265632.0,28.5657,28.5747,28.5297,28.5477,265632.0
2018-10-11 13:30:00,31.73,31.76,31.69,31.72,299394.0,28.5477,28.5747,28.5117,28.5387,299394.0
2018-10-11 13:40:00,31.72,31.73,31.64,31.65,331476.0,28.5387,28.5477,28.4667,28.4757,331476.0
2018-10-11 13:50:00,31.65,31.7,31.61,31.69,470955.0,28.4757,28.5207,28.4397,28.5117,470955.0
2018-10-11 14:00:00,31.69,31.7,31.63,31.64,346278.0,28.5117,28.5207,28.4577,28.4667,346278.0
2018-10-11 14:10:00,31.65,31.65,31.58,31.6,473496.0,28.4757,28.4757,28.4127,28.4307,473496.0
2018-10-11 14:20:00,31.6,31.66,31.57,31.58,525567.0,28.4307,28.4847,28.4037,28.4127,525567.0
2018-10-11 14:30:00,31.58,31.58,31.42,31.46,707571.0,28.4127,28.4127,28.2688,28.3048,707571.0
2018-10-11 14:40:00,31.45,31.48,31.2,31.39,1228065.0,28.2958,28.3228,28.0709,28.2418,1228065.0
2018-10-11 14:50:00,31.38,31.45,31.33,31.41,891099.0,28.2328,28.2958,28.1878,28.2598,891099.0
2018-10-11 15:00:00,31.42,31.47,31.36,31.37,820704.0,28.2688,28.3138,28.2148,28.2238,820704.0
2018-10-11 15:10:00,31.36,31.57,31.32,31.56,914832.0,28.2148,28.4037,28.1788,28.3947,914832.0
2018-10-11 15:20:00,31.57,31.6,31.49,31.52,711216.0,28.4037,28.4307,28.3318,28.3588,711216.0
2018-10-11 15:30:00,31.52,31.57,31.38,31.5,1102440.0,28.3588,28.4037,28.2328,28.3408,1102440.0
2018-10-11 15:40:00,31.49,31.5,31.3,31.33,979965.0,28.3318,28.3408,28.1608,28.1878,979965.0
2018-10-11 15:50:00,31.34,31.43,31.3,31.31,2061771.0,28.1968,28.2778,28.1608,28.1698,2061771.0
2018-10-12 09:30:00,31.59,31.66,31.22,31.46,1401084.0,28.4217,28.4847,28.0888,28.3048,1401084.0
2018-10-12 09:40:00,31.46,31.58,31.46,31.51,852774.0,28.3048,28.4127,28.3048,28.3498,852774.0
2018-10-12 09:50:00,31.51,31.6,31.47,31.6,683064.0,28.3498,28.4307,28.3138,28.4307,683064.0
2018-10-12 10:00:00,31.61,31.61,31.48,31.53,586596.0,28.4397,28.4397,28.3228,28.3678,586596.0
2018-10-12 10:10:00,31.53,31.57,31.51,31.53,516789.0,28.3678,28.4037,28.3498,28.3678,516789.0
2018-10-12 10:20:00,31.52,31.56,31.48,31.51,883818.0,28.3588,28.3947,28.3228,28.3498,883818.0
2018-10-12 10:30:00,31.51,31.57,31.5,31.55,357111.0,28.3498,28.4037,28.3408,28.3857,357111.0
2018-10-12 10:40:00,31.55,31.62,31.55,31.62,385344.0,28.3857,28.4487,28.3857,28.4487,385344.0
2018-10-12 10:50:00,31.62,31.67,31.61,31.61,533196.0,28.4487,28.4937,28.4397,28.4397,533196.0
2018-10-12 11:00:00,31.61,31.63,31.56,31.62,342114.0,28.4397,28.4577,28.3947,28.4487,342114.0
2018-10-12 11:10:00,31.62,31.66,31.61,31.63,391503.0,28.4487,28.4847,28.4397,28.4577,391503.0
2018-10-12 11:20:00,31.63,31.65,31.54,31.55,401637.0,28.4577,28.4757,28.3768,28.3857,401637.0
2018-10-12 11:30:00,31.54,31.59,31.53,31.56,278970.0,28.3768,28.4217,28.3678,28.3947,278970.0
2018-10-12 11:40:00,31.56,31.56,31.51,31.54,293055.0,28.3947,28.3947,28.3498,28.3768,293055.0
2018-10-12 11:50:00,31.54,31.59,31.53,31.58,236292.0,28.3768,28.4217,28.3678,28.4127,236292.0
2018-10-12 12:00:00,31.58,31.58,31.49,31.52,441132.0,28.4127,28.4127,28.3318,28.3588,441132.0
2018-10-12 12:10:00,31.52,31.53,31.46,31.47,586467.0,28.3588,28.3678,28.3048,28.3138,586467.0
2018-10-12 12:20:00,31.46,31.47,31.39,31.4,277398.0,28.3048,28.3138,28.2418,28.2508,277398.0
2018-10-12 12:30:00,31.4,31.43,31.36,31.36,352383.0,28.2508,28.2778,28.2148,28.2148,352383.0
2018-10-12 12:40:00,31.36,31.38,31.34,31.34,339801.0,28.2148,28.2328,28.1968,28.1968,339801.0
2018-10-12 12:50:00,31.34,31.4,31.32,31.4,344532.0,28.1968,28.2508,28.1788,28.2508,344532.0
2018-10-12 13:00:00,31.4,31.5,31.38,31.49,384498.0,28.2508,28.3408,28.2328,28.3318,384498.0
2018-10-12 13:10:00,31.49,31.55,31.49,31.5,251820.0,28.3318,28.3857,28.3318,28.3408,251820.0
2018-10-12 13:20:00,31.5,31.54,31.49,31.5,360795.0,28.3408,28.3768,28.3318,28.3408,360795.0
2018-10-12 13:30:00,31.5,31.5,31.35,31.38,396534.0,28.3408,28.3408,28.2058,28.2328,396534.0
2018-10-12 13:40:00,31.38,31.55,31.38,31.54,474897.0,28.2328,28.3857,28.2328,28.3768,474897.0
2018-10-12 13:50:00,31.53,31.54,31.46,31.47,202182.0,28.3678,28.3768,28.3048,28.3138,202182.0
2018-10-12 14:00:00,31.47,31.49,31.41,31.42,249906.0,28.3138,28.3318,28.2598,28.2688,249906.0
2018-10-12 14:10:00,31.42,31.48,31.37,31.44,368169.0,28.2688,28.3228,28.2238,28.2868,368169.0
2018-10-12 14:20:00,31.45,31.47,31.39,31.45,321726.0,28.2958,28.3138,28.2418,28.2958,321726.0
2018-10-12 14:30:00,31.46,31.46,31.42,31.44,321708.0,28.3048,28.3048,28.2688,28.2868,321708.0
2018-10-12 14:40:00,31.44,31.46,31.39,31.4,248250.0,28.2868,28.3048,28.2418,28.2508,248250.0
2018-10-12 14:50:00,31.4,31.47,31.4,31.45,440610.0,28.2508,28.3138,28.2508,28.2958,440610.0
2018-10-12 15:00:00,31.45,31.52,31.42,31.51,344400.0,28.2958,28.3588,28.2688,28.3498,344400.0
2018-10-12 15:10:00,31.52,31.56,31.48,31.51,483687.0,28.3588,28.3947,28.3228,28.3498,483687.0
2018-10-12 15:20:00,31.51,31.63,31.51,31.62,494097.0,28.3498,28.4577,28.3498,28.4487,494097.0
2018-10-12 15:30:00,31.62,31.66,31.6,31.63,667251.0,28.4487,28.4847,28.4307,28.4577,667251.0
2018-10-12 15:40:00,31.63,31.69,31.62,31.68,1037391.0,28.4577,28.5117,28.4487,28.5027,1037391.0
2018-10-12 15:50:00,31.68,31.72,31.58,31.59,2140815.0,28.5027,28.5387,28.4127,28.4217,2140815.0
2018-10-15 09:30:00,31.5,31.66,31.5,31.54,615735.0,28.3408,28.4847,28.3408,28.3768,615735.0
2018-10-15 09:40:00,31.54,31.6,31.5,31.54,266904.0,28.3768,28.4307,28.3408,28.3768,266904.0
2018-10-15 09:50:00,31.54,31.55,31.44,31.48,381252.0,28.3768,28.3857,28.2868,28.3228,381252.0
2018-10-15 10:00:00,31.48,31.5,31.42,31.43,560517.0,28.3228,28.3408,28.2688,28.2778,560517.0
2018-10-15 10:10:00,31.42,31.46,31.37,31.44,423807.0,28.2688,28.3048,28.2238,28.2868,423807.0
2018-10-15 10:20:00,31.44,31.47,31.42,31.44,335691.0,28.2868,28.3138,28.2688,28.2868,335691.0
2018-10-15 10:30:00,31.44,31.5,31.44,31.5,300861.0,28.2868,28.3408,28.2868,28.3408,300861.0
2018-10-15 10:40:00,31.49,31.52,31.43,31.43,313803.0,28.3318,28.3588,28.2778,28.2778,313803.0
2018-10-15 10:50:00,31.43,31.57,31.42,31.54,461577.0,28.2778,28.4037,28.2688,28.3768,461577.0
2018-10-15 11:00:00,31.54,31.55,31.47,31.48,356133.0,28.3768,28.3857,28.3138,28.3228,356133.0
2018-10-15 11:10:00,31.48,31.48,31.44,31.44,327576.0,28.3228,28.3228,28.2868,28.2868,327576.0
2018-10-15 11:20:00,31.44,31.53,31.44,31.51,417192.0,28.2868,28.3678,28.2868,28.3498,417192.0
2018-10-15 11:30:00,31.51,31.53,31.49,31.5,247998.0,28.3498,28.3678,28.3318,28.3408,247998.0
2018-10-15 11:40:00,31.5,31.53,31.48,31.48,299736.0,28.3408,28.3678,28.3228,28.3228,299736.0
2018-10-15 11:50:00,31.48,31.49,31.42,31.43,515175.0,28.3228,28.3318,28.2688,28.2778,515175.0
2018-10-15 12:00:00,31.43,31.44,31.37,31.38,358389.0,28.2778,28.2868,28.2238,28.2328,358389.0
2018-10-15 12:10:00,31.38,31.38,31.34,31.36,279780.0,28.2328,28.2328,28.1968,28.2148,279780.0
2018-10-15 12:20:00,31.37,31.38,31.35,31.36,243435.0,28.2238,28.2328,28.2058,28.2148,243435.0
2018-10-15 12:30:00,31.36,31.4,31.36,31.37,312078.0,28.2148,28.2508,28.2148,28.2238,312078.0
2018-10-15 12:40:00,31.37,31.42,31.35,31.41,228207.0,28.2238,28.2688,28.2058,28.2598,228207.0
2018-10-15 12:50:00,31.41,31.43,31.37,31.38,184899.0,28.2598,28.2778,28.2238,28.2328,184899.0
2018-10-15 13:00:00,31.38,31.46,31.38,31.45,305172.0,28.2328,28.3048,28.2328,28.2958,305172.0
2018-10-15 13:10:00,31.45,31.47,31.44,31.45,197193.0,28.2958,28.3138,28.2868,28.2958,197193.0
2018-10-15 13:20:00,31.45,31.45,31.4,31.42,246357.0,28.2958,28.2958,28.2508,28.2688,246357.0
2018-10-15 13:30:00,31.42,31.47,31.41,31.45,259029.0,28.2688,28.3138,28.2598,28.2958,259029.0
2018-10-15 13:40:00,31.45,31.47,31.44,31.45,175398.0,28.2958,28.3138,28.2868,28.2958,175398.0
2018-10-15 13:50:00,31.45,31.47,31.41,31.46,200196.0,28.2958,28.3138,28.2598,28.3048,200196.0
2018-10-15 14:00:00,31.46,31.46,31.4,31.41,275730.0,28.3048,28.3048,28.2508,28.2598,275730.0
2018-10-15 14:10:00,31.41,31.41,31.35,31.37,333177.0,28.2598,28.2598,28.2058,28.2238,333177.0
2018-10-15 14:20:00,31.37,31.38,31.33,31.34,590976.0,28.2238,28.2328,28.1878,28.1968,590976.0
2018-10-15 14:30:00,31.34,31.41,31.34,31.4,315723.0,28.1968,28.2598,28.1968,28.2508,315723.0
2018-10-15 14:40:00,31.4,31.45,31.39,31.45,387744.0,28.2508,28.2958,28.2418,28.2958,387744.0
2018-10-15 14:50:00,31.44,31.54,31.44,31.53,419520.0,28.2868,28.3768,28.2868,28.3678,419520.0
2018-10-15 15:00:00,31.53,31.53,31.47,31.49,490593.0,28.3678,28.3678,28.3138,28.3318,490593.0
2018-10-15 15:10:00,31.49,31.49,31.44,31.46,614679.0,28.3318,28.3318,28.2868,28.3048,614679.0
2018-10-15 15:20:00,31.46,31.49,31.38,31.38,517260.0,28.3048,28.3318,28.2328,28.2328,517260.0
2018-10-15 15:30:00,31.38,31.4,31.35,31.38,792162.0,28.2328,28.2508,28.2058,28.2328,792162.0
2018-10-15 15:40:00,31.38,31.4,31.34,31.36,929406.0,28.2328,28.2508,28.1968,28.2148,929406.0
2018-10-15 15:50:00,31.36,31.37,31.28,31.28,2485896.0,28.2148,28.2238,28.1428,28.1428,2485896.0
2018-10-16 09:30:00,31.57,31.63,31.45,31.5,2435433.0,28.4037,28.4577,28.2958,28.3408,2435433.0
2018-10-16 09:40:00,31.51,31.68,31.5,31.65,1751802.0,28.3498,28.5027,28.3408,28.4757,1751802.0
2018-10-16 09:50:00,31.65,31.83,31.63,31.78,1184910.0,28.4757,28.6377,28.4577,28.5927,1184910.0
2018-10-16 10:00:00,31.79,31.85,31.75,31.79,790227.0,28.6017,28.6557,28.5657,28.6017,790227.0
2018-10-16 10:10:00,31.79,31.83,31.72,31.78,824196.0,28.6017,28.6377,28.5387,28.5927,824196.0
2018-10-16 10:20:00,31.78,31.89,31.76,31.86,1288767.0,28.5927,28.6916,28.5747,28.6647,1288767.0
2018-10-16 10:30:00,31.85,31.88,31.81,31.84,836268.0,28.6557,28.6827,28.6197,28.6467,836268.0
2018-10-16 10:40:00,31.84,31.91,31.82,31.9,733863.0,28.6467,28.7096,28.6287,28.7006,733863.0
2018-10-16 10:50:00,31.9,31.93,31.86,31.88,705180.0,28.7006,28.7276,28.6647,28.6827,705180.0
2018-10-16 11:00:00,31.88,32.01,31.88,31.99,610002.0,28.6827,28.7996,28.6827,28.7816,610002.0
2018-10-16 11:10:00,31.99,32.02,31.96,31.97,530028.0,28.7816,28.8086,28.7546,28.7636,530028.0
2018-10-16 11:20:00,31.97,31.99,31.9,31.92,394926.0,28.7636,28.7816,28.7006,28.7186,394926.0
2018-10-16 11:30:00,31.92,31.99,31.89,31.96,411924.0,28.7186,28.7816,28.6916,28.7546,411924.0
2018-10-16 11:40:00,31.96,31.98,31.88,31.88,551433.0,28.7546,28.7726,28.6827,28.6827,551433.0
2018-10-16 11:50:00,31.88,31.9,31.82,31.9,551490.0,28.6827,28.7006,28.6287,28.7006,551490.0
2018-10-16 12:00:00,31.9,31.93,31.88,31.93,373380.0,28.7006,28.7276,28.6827,28.7276,373380.0
2018-10-16 12:10:00,31.93,31.93,31.81,31.84,360996.0,28.7276,28.7276,28.6197,28.6467,360996.0
2018-10-16 12:20:00,31.84,31.91,31.84,31.91,403440.0,28.6467,28.7096,28.6467,28.7096,403440.0
2018-10-16 12:30:00,31.91,31.91,31.86,31.87,392664.0,28.7096,28.7096,28.6647,28.6737,392664.0
2018-10-16 12:40:00,31.87,31.93,31.84,31.86,443910.0,28.6737,28.7276,28.6467,28.6647,443910.0
2018-10-16 12:50:00,31.86,31.87,31.83,31.86,405417.0,28.6647,28.6737,28.6377,28.6647,405417.0
2018-10-16 13:00:00,31.86,31.87,31.81,31.83,449979.0,28.6647,28.6737,28.6197,28.6377,449979.0
2018-10-16 13:10:00,31.83,31.88,31.82,31.85,372978.0,28.6377,28.6827,28.6287,28.6557,372978.0
2018-10-16 13:20:00,31.84,31.9,31.84,31.9,370596.0,28.6467,28.7006,28.6467,28.7006,370596.0
2018-10-16 13:30:00,31.9,31.9,31.82,31.83,510795.0,28.7006,28.7006,28.6287,28.6377,510795.0
2018-10-16 13:40:00,31.83,31.88,31.81,31.88,327003.0,28.6377,28.6827,28.6197,28.6827,327003.0
2018-10-16 13:50:00,31.87,31.88,31.85,31.86,286326.0,28.6737,28.6827,28.6557,28.6647,286326.0
2018-10-16 14:00:00,31.87,31.87,31.83,31.84,339327.0,28.6737,28.6737,28.6377,28.6467,339327.0
2018-10-16 14:10:00,31.84,31.9,31.83,31.89,359214.0,28.6467,28.7006,28.6377,28.6916,359214.0
2018-10-16 14:20:00,31.89,31.92,31.87,31.92,365925.0,28.6916,28.7186,28.6737,28.7186,365925.0
2018-10-16 14:30:00,31.92,31.94,31.9,31.93,325797.0,28.7186,28.7366,28.7006,28.7276,325797.0
2018-10-16 14:40:00,31.92,31.94,31.91,31.93,312408.0,28.7186,28.7366,28.7096,28.7276,312408.0
2018-10-16 14:50:00,31.93,31.96,31.92,31.93,655866.0,28.7276,28.7546,28.7186,28.7276,655866.0
2018-10-16 15:00:00,31.93,31.94,31.88,31.93,652896.0,28.7276,28.7366,28.6827,28.7276,652896.0
2018-10-16 15:10:00,31.93,31.96,31.91,31.94,373503.0,28.7276,28.7546,28.7096,28.7366,373503.0
2018-10-16 15:20:00,31.93,31.94,31.89,31.9,393708.0,28.7276,28.7366,28.6916,28.7006,393708.0
2018-10-16 15:30:00,31.9,31.95,31.87,31.95,803577.0,28.7006,28.7456,28.6737,28.7456,803577.0
2018-10-16 15:40:00,31.95,31.97,31.93,31.94,995034.0,28.7456,28.7636,28.7276,28.7366,995034.0
2018-10-16 15:50:00,31.94,31.97,31.92,31.94,2122935.0,28.7366,28.7636,28.7186,28.7366,2122935.0
2018-10-17 09:30:00,31.72,31.87,31.63,31.86,1028955.0,28.5387,28.6737,28.4577,28.6647,1028955.0
2018-10-17 09:40:00,31.86,32.03,31.86,32.02,884982.0,28.6647,28.8176,28.6647,28.8086,884982.0
2018-10-17 09:50:00,32.02,32.07,32.02,32.06,536496.0,28.8086,28.8536,28.8086,28.8446,536496.0
2018-10-17 10:00:00,32.06,32.06,32.0,32.04,666543.0,28.8446,28.8446,28.7906,28.8266,666543.0
2018-10-17 10:10:00,32.03,32.04,31.92,31.94,533214.0,28.8176,28.8266,28.7186,28.7366,533214.0
2018-10-17 10:20:00,31.94,31.99,31.93,31.99,481344.0,28.7366,28.7816,28.7276,28.7816,481344.0
2018-10-17 10:30:00,31.98,31.99,31.93,31.95,501105.0,28.7726,28.7816,28.7276,28.7456,501105.0
2018-10-17 10:40:00,31.95,31.95,31.83,31.85,867030.0,28.7456,28.7456,28.6377,28.6557,867030.0
2018-10-17 10:50:00,31.84,31.89,31.84,31.86,569601.0,28.6467,28.6916,28.6467,28.6647,569601.0
2018-10-17 11:00:00,31.86,31.9,31.85,31.9,591075.0,28.6647,28.7006,28.6557,28.7006,591075.0
2018-10-17 11:10:00,31.9,31.95,31.88,31.94,331551.0,28.7006,28.7456,28.6827,28.7366,331551.0
2018-10-17 11:20:00,31.93,31.99,31.93,31.99,357060.0,28.7276,28.7816,28.7276,28.7816,357060.0
2018-10-17 11:30:00,31.99,32.01,31.96,31.97,509322.0,28.7816,28.7996,28.7546,28.7636,509322.0
2018-10-17 11:40:00,31.97,32.13,31.97,32.09,773292.0,28.7636,28.9076,28.7636,28.8716,773292.0
2018-10-17 11:50:00,32.1,32.12,32.07,32.11,453417.0,28.8806,28.8986,28.8536,28.8896,453417.0
2018-10-17 12:00:00,32.11,32.13,32.09,32.12,472584.0,28.8896,28.9076,28.8716,28.8986,472584.0
2018-10-17 12:10:00,32.12,32.12,32.08,32.1,385833.0,28.8986,28.8986,28.8626,28.8806,385833.0
2018-10-17 12:20:00,32.1,32.12,32.1,32.11,306954.0,28.8806,28.8986,28.8806,28.8896,306954.0
2018-10-17 12:30:00,32.11,32.13,32.1,32.13,370020.0,28.8896,28.9076,28.8806,28.9076,370020.0
2018-10-17 12:40:00,32.13,32.15,32.03,32.05,453165.0,28.9076,28.9256,28.8176,28.8356,453165.0
2018-10-17 12:50:00,32.05,32.06,32.01,32.05,216564.0,28.8356,28.8446,28.7996,28.8356,216564.0
2018-10-17 13:00:00,32.05,32.1,32.04,32.06,294087.0,28.8356,28.8806,28.8266,28.8446,294087.0
2018-10-17 13:10:00,32.06,32.07,32.02,32.04,211212.0,28.8446,28.8536,28.8086,28.8266,211212.0
2018-10-17 13:20:00,32.04,32.09,32.03,32.09,198891.0,28.8266,28.8716,28.8176,28.8716,198891.0
2018-10-17 13:30:00,32.09,32.11,32.07,32.1,229266.0,28.8716,28.8896,28.8536,28.8806,229266.0
2018-10-17 13:40:00,32.1,32.11,32.07,32.09,374922.0,28.8806,28.8896,28.8536,28.8716,374922.0
2018-10-17 13:50:00,32.09,32.13,32.07,32.12,420303.0,28.8716,28.9076,28.8536,28.8986,420303.0
2018-10-17 14:00:00,32.12,32.13,32.08,32.13,328350.0,28.8986,28.9076,28.8626,28.9076,328350.0
2018-10-17 14:10:00,32.13,32.13,32.07,32.09,407769.0,28.9076,28.9076,28.8536,28.8716,407769.0
2018-10-17 14:20:00,32.09,32.09,32.02,32.06,296220.0,28.8716,28.8716,28.8086,28.8446,296220.0
2018-10-17 14:30:00,32.05,32.08,32.03,32.07,266538.0,28.8356,28.8626,28.8176,28.8536,266538.0
2018-10-17 14:40:00,32.07,32.09,32.04,32.05,739413.0,28.8536,28.8716,28.8266,28.8356,739413.0
2018-10-17 14:50:00,32.05,32.15,32.05,32.12,407301.0,28.8356,28.9256,28.8356,28.8986,407301.0
2018-10-17 15:00:00,32.12,32.12,32.07,32.1,304500.0,28.8986,28.8986,28.8536,28.8806,304500.0
2018-10-17 15:10:00,32.1,32.13,32.08,32.08,418512.0,28.8806,28.9076,28.8626,28.8626,418512.0
2018-10-17 15:20:00,32.08,32.14,32.07,32.13,420402.0,28.8626,28.9166,28.8536,28.9076,420402.0
2018-10-17 15:30:00,32.13,32.14,32.07,32.09,603729.0,28.9076,28.9166,28.8536,28.8716,603729.0
2018-10-17 15:40:00,32.08,32.13,32.04,32.12,809496.0,28.8626,28.9076,28.8266,28.8986,809496.0
2018-10-17 15:50:00,32.12,32.21,32.11,32.19,2676501.0,28.8986,28.9796,28.8896,28.9616,2676501.0
2018-10-18 09:30:00,32.12,32.14,32.07,32.14,782769.0,28.8986,28.9166,28.8536,28.9166,782769.0
2018-10-18 09:40:00,32.14,32.25,32.12,32.24,508875.0,28.9166,29.0155,28.8986,29.0065,508875.0
2018-10-18 09:50:00,32.24,32.38,32.23,32.36,819477.0,29.0065,29.1325,28.9975,29.1145,819477.0
2018-10-18 10:00:00,32.36,32.38,32.32,32.32,926649.0,29.1145,29.1325,29.0785,29.0785,926649.0
2018-10-18 10:10:00,32.32,32.38,32.28,32.35,568614.0,29.0785,29.1325,29.0425,29.1055,568614.0
2018-10-18 10:20:00,32.35,32.37,32.32,32.36,509499.0,29.1055,29.1235,29.0785,29.1145,509499.0
2018-10-18 10:30:00,32.36,32.39,32.34,32.39,585636.0,29.1145,29.1415,29.0965,29.1415,585636.0
2018-10-18 10:40:00,32.39,32.42,32.36,32.39,592449.0,29.1415,29.1685,29.1145,29.1415,592449.0
2018-10-18 10:50:00,32.38,32.4,32.36,32.36,1320240.0,29.1325,29.1505,29.1145,29.1145,1320240.0
2018-10-18 11:00:00,32.36,32.39,32.36,32.37,543234.0,29.1145,29.1415,29.1145,29.1235,543234.0
2018-10-18 11:10:00,32.37,32.39,32.31,32.34,468195.0,29.1235,29.1415,29.0695,29.0965,468195.0
2018-10-18 11:20:00,32.34,32.35,32.3,32.31,482220.0,29.0965,29.1055,29.0605,29.0695,482220.0
2018-10-18 11:30:00,32.3,32.31,32.2,32.22,651273.0,29.0605,29.0695,28.9706,28.9886,651273.0
2018-10-18 11:40:00,32.23,32.26,32.19,32.23,712809.0,28.9975,29.0245,28.9616,28.9975,712809.0
2018-10-18 11:50:00,32.23,32.23,32.12,32.15,590109.0,28.9975,28.9975,28.8986,28.9256,590109.0
2018-10-18 12:00:00,32.14,32.19,32.11,32.12,833562.0,28.9166,28.9616,28.8896,28.8986,833562.0
2018-10-18 12:10:00,32.12,32.12,31.99,32.0,439311.0,28.8986,28.8986,28.7816,28.7906,439311.0
2018-10-18 12:20:00,32.0,32.11,31.99,32.07,477249.0,28.7906,28.8896,28.7816,28.8536,477249.0
2018-10-18 12:30:00,32.07,32.11,32.03,32.11,643350.0,28.8536,28.8896,28.8176,28.8896,643350.0
2018-10-18 12:40:00,32.11,32.17,32.11,32.13,348558.0,28.8896,28.9436,28.8896,28.9076,348558.0
2018-10-18 12:50:00,32.13,32.14,32.1,32.1,354267.0,28.9076,28.9166,28.8806,28.8806,354267.0
2018-10-18 13:00:00,32.1,32.15,32.09,32.12,532233.0,28.8806,28.9256,28.8716,28.8986,532233.0
2018-10-18 13:10:00,32.12,32.13,32.0,32.01,383715.0,28.8986,28.9076,28.7906,28.7996,383715.0
2018-10-18 13:20:00,32.01,32.03,31.94,32.0,444042.0,28.7996,28.8176,28.7366,28.7906,444042.0
2018-10-18 13:30:00,32.0,32.04,31.98,32.02,384948.0,28.7906,28.8266,28.7726,28.8086,384948.0
2018-10-18 13:40:00,32.01,32.01,31.93,31.99,402924.0,28.7996,28.7996,28.7276,28.7816,402924.0
2018-10-18 13:50:00,31.99,32.0,31.93,31.95,453414.0,28.7816,28.7906,28.7276,28.7456,453414.0
2018-10-18 14:00:00,31.95,32.09,31.94,32.08,542646.0,28.7456,28.8716,28.7366,28.8626,542646.0
2018-10-18 14:10:00,32.07,32.08,32.01,32.02,639732.0,28.8536,28.8626,28.7996,28.8086,639732.0
2018-10-18 14:20:00,32.02,32.09,32.0,32.04,390936.0,28.8086,28.8716,28.7906,28.8266,390936.0
2018-10-18 14:30:00,32.04,32.06,31.98,32.01,399786.0,28.8266,28.8446,28.7726,28.7996,399786.0
2018-10-18 14:40:00,32.01,32.06,31.98,31.99,381969.0,28.7996,28.8446,28.7726,28.7816,381969.0
2018-10-18 14:50:00,31.99,32.03,31.97,31.97,625632.0,28.7816,28.8176,28.7636,28.7636,625632.0
2018-10-18 15:00:00,31.97,32.01,31.92,31.93,308484.0,28.7636,28.7996,28.7186,28.7276,308484.0
2018-10-18 15:10:00,31.92,32.0,31.91,31.98,478794.0,28.7186,28.7906,28.7096,28.7726,478794.0
2018-10-18 15:20:00,31.98,32.06,31.97,32.04,415401.0,28.7726,28.8446,28.7636,28.8266,415401.0
2018-10-18 15:30:00,32.04,32.08,31.99,32.07,2214858.0,28.8266,28.8626,28.7816,28.8536,2214858.0
2018-10-18 15:40:00,32.07,32.09,31.99,32.02,742986.0,28.8536,28.8716,28.7816,28.8086,742986.0
2018-10-18 15:50:00,32.02,32.07,31.99,32.06,2122911.0,28.8086,28.8536,28.7816,28.8446,2122911.0
2018-10-19 09:30:00,32.0,32.12,32.0,32.1,1800192.0,28.7906,28.8986,28.7906,28.8806,1800192.0
2018-10-19 09:40:00,32.11,32.16,32.06,32.11,442662.0,28.8896,28.9346,28.8446,28.8896,442662.0
2018-10-19 09:50:00,32.11,32.18,32.11,32.16,889878.0,28.8896,28.9526,28.8896,28.9346,889878.0
2018-10-19 10:00:00,32.16,32.24,32.11,32.21,445995.0,28.9346,29.0065,28.8896,28.9796,445995.0
2018-10-19 10:10:00,32.21,32.23,32.18,32.19,385785.0,28.9796,28.9975,28.9526,28.9616,385785.0
2018-10-19 10:20:00,32.19,32.22,32.13,32.14,364053.0,28.9616,28.9886,28.9076,28.9166,364053.0
2018-10-19 10:30:00,32.14,32.17,32.12,32.14,499941.0,28.9166,28.9436,28.8986,28.9166,499941.0
2018-10-19 10:40:00,32.14,32.19,32.13,32.18,394962.0,28.9166,28.9616,28.9076,28.9526,394962.0
2018-10-19 10:50:00,32.18,32.21,32.15,32.21,272298.0,28.9526,28.9796,28.9256,28.9796,272298.0
2018-10-19 11:00:00,32.21,32.25,32.19,32.23,315090.0,28.9796,29.0155,28.9616,28.9975,315090.0
2018-10-19 11:10:00,32.23,32.31,32.23,32.3,289290.0,28.9975,29.0695,28.9975,29.0605,289290.0
2018-10-19 11:20:00,32.3,32.31,32.27,32.28,338916.0,29.0605,29.0695,29.0335,29.0425,338916.0
2018-10-19 11:30:00,32.29,32.31,32.27,32.31,526617.0,29.0515,29.0695,29.0335,29.0695,526617.0
2018-10-19 11:40:00,32.31,32.32,32.27,32.29,340956.0,29.0695,29.0785,29.0335,29.0515,340956.0
2018-10-19 11:50:00,32.29,32.37,32.29,32.36,542004.0,29.0515,29.1235,29.0515,29.1145,542004.0
2018-10-19 12:00:00,32.36,32.41,32.36,32.4,373500.0,29.1145,29.1595,29.1145,29.1505,373500.0
2018-10-19 12:10:00,32.4,32.4,32.32,32.36,399474.0,29.1505,29.1505,29.0785,29.1145,399474.0
2018-10-19 12:20:00,32.36,32.36,32.3,32.32,412392.0,29.1145,29.1145,29.0605,29.0785,412392.0
2018-10-19 12:30:00,32.32,32.35,32.3,32.32,331578.0,29.0785,29.1055,29.0605,29.0785,331578.0
2018-10-19 12:40:00,32.32,32.36,32.28,32.34,277827.0,29.0785,29.1145,29.0425,29.0965,277827.0
2018-10-19 12:50:00,32.34,32.4,32.31,32.4,428544.0,29.0965,29.1505,29.0695,29.1505,428544.0
2018-10-19 13:00:00,32.39,32.42,32.37,32.4,416721.0,29.1415,29.1685,29.1235,29.1505,416721.0
2018-10-19 13:10:00,32.41,32.54,32.39,32.52,733011.0,29.1595,29.2765,29.1415,29.2585,733011.0
2018-10-19 13:20:00,32.52,32.53,32.47,32.51,290865.0,29.2585,29.2675,29.2135,29.2495,290865.0
2018-10-19 13:30:00,32.51,32.55,32.49,32.52,504192.0,29.2495,29.2855,29.2315,29.2585,504192.0
2018-10-19 13:40:00,32.52,32.54,32.46,32.49,402411.0,29.2585,29.2765,29.2045,29.2315,402411.0
2018-10-19 13:50:00,32.5,32.5,32.45,32.46,336294.0,29.2405,29.2405,29.1955,29.2045,336294.0
2018-10-19 14:00:00,32.46,32.46,32.31,32.33,508548.0,29.2045,29.2045,29.0695,29.0875,508548.0
2018-10-19 14:10:00,32.33,32.39,32.32,32.38,437049.0,29.0875,29.1415,29.0785,29.1325,437049.0
2018-10-19 14:20:00,32.38,32.48,32.36,32.48,454161.0,29.1325,29.2225,29.1145,29.2225,454161.0
2018-10-19 14:30:00,32.48,32.51,32.44,32.46,933675.0,29.2225,29.2495,29.1865,29.2045,933675.0
2018-10-19 14:40:00,32.47,32.47,32.41,32.45,261579.0,29.2135,29.2135,29.1595,29.1955,261579.0
2018-10-19 14:50:00,32.45,32.47,32.41,32.44,304338.0,29.1955,29.2135,29.1595,29.1865,304338.0
2018-10-19 15:00:00,32.44,32.46,32.4,32.42,445980.0,29.1865,29.2045,29.1505,29.1685,445980.0
2018-10-19 15:10:00,32.42,32.43,32.37,32.42,418221.0,29.1685,29.1775,29.1235,29.1685,418221.0
2018-10-19 15:20:00,32.42,32.48,32.4,32.48,622848.0,29.1685,29.2225,29.1505,29.2225,622848.0
2018-10-19 15:30:00,32.48,32.51,32.47,32.49,838530.0,29.2225,29.2495,29.2135,29.2315,838530.0
2018-10-19 15:40:00,32.49,32.53,32.45,32.47,1376610.0,29.2315,29.2675,29.1955,29.2135,1376610.0
2018-10-19 15:50:00,32.47,32.49,32.38,32.38,1750962.0,29.2135,29.2315,29.1325,29.1325,1750962.0
2018-10-22 09:30:00,32.45,32.53,32.36,32.43,722847.0,29.1955,29.2675,29.1145,29.1775,722847.0
2018-10-22 09:40:00,32.43,32.49,32.41,32.42,528942.0,29.1775,29.2315,29.1595,29.1685,528942.0
2018-10-22 09:50:00,32.42,32.43,32.3,32.35,944343.0,29.1685,29.1775,29.0605,29.1055,944343.0
2018-10-22 10:00:00,32.34,32.37,32.3,32.37,423546.0,29.0965,29.1235,29.0605,29.1235,423546.0
2018-10-22 10:10:00,32.36,32.47,32.32,32.34,593592.0,29.1145,29.2135,29.0785,29.0965,593592.0
2018-10-22 10:20:00,32.33,32.39,32.29,32.34,522651.0,29.0875,29.1415,29.0515,29.0965,522651.0
2018-10-22 10:30:00,32.34,32.38,32.33,32.36,443634.0,29.0965,29.1325,29.0875,29.1145,443634.0
2018-10-22 10:40:00,32.37,32.42,32.32,32.41,459549.0,29.1235,29.1685,29.0785,29.1595,459549.0
2018-10-22 10:50:00,32.41,32.46,32.4,32.46,420882.0,29.1595,29.2045,29.1505,29.2045,420882.0
2018-10-22 11:00:00,32.45,32.45,32.41,32.44,724860.0,29.1955,29.1955,29.1595,29.1865,724860.0
2018-10-22 11:10:00,32.43,32.45,32.42,32.44,485613.0,29.1775,29.1955,29.1685,29.1865,485613.0
2018-10-22 11:20:00,32.44,32.48,32.4,32.4,350223.0,29.1865,29.2225,29.1505,29.1505,350223.0
2018-10-22 11:30:00,32.4,32.42,32.33,32.34,388059.0,29.1505,29.1685,29.0875,29.0965,388059.0
2018-10-22 11:40:00,32.34,32.37,32.33,32.35,287865.0,29.0965,29.1235,29.0875,29.1055,287865.0
2018-10-22 11:50:00,32.35,32.35,32.27,32.29,290271.0,29.1055,29.1055,29.0335,29.0515,290271.0
2018-10-22 12:00:00,32.28,32.33,32.27,32.32,339159.0,29.0425,29.0875,29.0335,29.0785,339159.0
2018-10-22 12:10:00,32.32,32.32,32.26,32.27,332331.0,29.0785,29.0785,29.0245,29.0335,332331.0
2018-10-22 12:20:00,32.27,32.3,32.25,32.29,292695.0,29.0335,29.0605,29.0155,29.0515,292695.0
2018-10-22 12:30:00,32.3,32.31,32.25,32.26,363192.0,29.0605,29.0695,29.0155,29.0245,363192.0
2018-10-22 12:40:00,32.26,32.31,32.26,32.27,222207.0,29.0245,29.0695,29.0245,29.0335,222207.0
2018-10-22 12:50:00,32.27,32.33,32.27,32.32,256155.0,29.0335,29.0875,29.0335,29.0785,256155.0
2018-10-22 13:00:00,32.32,32.37,32.3,32.36,220725.0,29.0785,29.1235,29.0605,29.1145,220725.0
2018-10-22 13:10:00,32.36,32.39,32.35,32.36,165963.0,29.1145,29.1415,29.1055,29.1145,165963.0
2018-10-22 13:20:00,32.36,32.37,32.31,32.34,182136.0,29.1145,29.1235,29.0695,29.0965,182136.0
2018-10-22 13:30:00,32.33,32.38,32.33,32.37,177408.0,29.0875,29.1325,29.0875,29.1235,177408.0
2018-10-22 13:40:00,32.37,32.43,32.37,32.37,298191.0,29.1235,29.1775,29.1235,29.1235,298191.0
2018-10-22 13:50:00,32.37,32.38,32.34,32.36,300456.0,29.1235,29.1325,29.0965,29.1145,300456.0
2018-10-22 14:00:00,32.36,32.4,32.36,32.39,325446.0,29.1145,29.1505,29.1145,29.1415,325446.0
2018-10-22 14:10:00,32.39,32.41,32.36,32.39,254538.0,29.1415,29.1595,29.1145,29.1415,254538.0
2018-10-22 14:20:00,32.39,32.41,32.37,32.38,257769.0,29.1415,29.1595,29.1235,29.1325,257769.0
2018-10-22 14:30:00,32.38,32.41,32.38,32.39,208338.0,29.1325,29.1595,29.1325,29.1415,208338.0
2018-10-22 14:40:00,32.4,32.45,32.39,32.43,296091.0,29.1505,29.1955,29.1415,29.1775,296091.0
2018-10-22 14:50:00,32.43,32.44,32.39,32.4,320928.0,29.1775,29.1865,29.1415,29.1505,320928.0
2018-10-22 15:00:00,32.39,32.44,32.38,32.4,310053.0,29.1415,29.1865,29.1325,29.1505,310053.0
2018-10-22 15:10:00,32.4,32.42,32.36,32.37,376812.0,29.1505,29.1685,29.1145,29.1235,376812.0
2018-10-22 15:20:00,32.37,32.39,32.33,32.35,394608.0,29.1235,29.1415,29.0875,29.1055,394608.0
2018-10-22 15:30:00,32.36,32.42,32.34,32.36,535524.0,29.1145,29.1685,29.0965,29.1145,535524.0
2018-10-22 15:40:00,32.36,32.36,32.33,32.35,605316.0,29.1145,29.1145,29.0875,29.1055,605316.0
2018-10-22 15:50:00,32.34,32.38,32.33,32.38,1822278.0,29.0965,29.1325,29.0875,29.1325,1822278.0
2018-10-23 09:30:00,32.17,32.43,32.04,32.34,1125066.0,28.9436,29.1775,28.8266,29.0965,1125066.0
2018-10-23 09:40:00,32.33,32.37,32.25,32.35,1105425.0,29.0875,29.1235,29.0155,29.1055,1105425.0
2018-10-23 09:50:00,32.35,32.39,32.27,32.27,651795.0,29.1055,29.1415,29.0335,29.0335,651795.0
2018-10-23 10:00:00,32.27,32.3,32.2,32.24,743328.0,29.0335,29.0605,28.9706,29.0065,743328.0
2018-10-23 10:10:00,32.25,32.29,32.1,32.14,647187.0,29.0155,29.0515,28.8806,28.9166,647187.0
2018-10-23 10:20:00,32.14,32.23,32.12,32.23,880806.0,28.9166,28.9975,28.8986,28.9975,880806.0
2018-10-23 10:30:00,32.23,32.25,32.15,32.22,773454.0,28.9975,29.0155,28.9256,28.9886,773454.0
2018-10-23 10:40:00,32.22,32.35,32.21,32.34,747360.0,28.9886,29.1055,28.9796,29.0965,747360.0
2018-10-23 10:50:00,32.34,32.36,32.26,32.27,455226.0,29.0965,29.1145,29.0245,29.0335,455226.0
2018-10-23 11:00:00,32.27,32.28,32.2,32.24,380625.0,29.0335,29.0425,28.9706,29.0065,380625.0
2018-10-23 11:10:00,32.24,32.33,32.24,32.27,573294.0,29.0065,29.0875,29.0065,29.0335,573294.0
2018-10-23 11:20:00,32.27,32.29,32.13,32.14,493977.0,29.0335,29.0515,28.9076,28.9166,493977.0
2018-10-23 11:30:00,32.14,32.16,32.11,32.11,567636.0,28.9166,28.9346,28.8896,28.8896,567636.0
2018-10-23 11:40:00,32.11,32.17,32.11,32.16,404145.0,28.8896,28.9436,28.8896,28.9346,404145.0
2018-10-23 11:50:00,32.16,32.17,32.08,32.08,467286.0,28.9346,28.9436,28.8626,28.8626,467286.0
2018-10-23 12:00:00,32.08,32.13,32.06,32.12,416373.0,28.8626,28.9076,28.8446,28.8986,416373.0
2018-10-23 12:10:00,32.12,32.19,32.12,32.18,461112.0,28.8986,28.9616,28.8986,28.9526,461112.0
2018-10-23 12:20:00,32.18,32.25,32.15,32.24,616167.0,28.9526,29.0155,28.9256,29.0065,616167.0
2018-10-23 12:30:00,32.24,32.3,32.22,32.23,602232.0,29.0065,29.0605,28.9886,28.9975,602232.0
2018-10-23 12:40:00,32.23,32.23,32.18,32.19,381657.0,28.9975,28.9975,28.9526,28.9616,381657.0
2018-10-23 12:50:00,32.19,32.2,32.15,32.15,431766.0,28.9616,28.9706,28.9256,28.9256,431766.0
2018-10-23 13:00:00,32.15,32.34,32.14,32.32,616995.0,28.9256,29.0965,28.9166,29.0785,616995.0
2018-10-23 13:10:00,32.32,32.34,32.29,32.32,371130.0,29.0785,29.0965,29.0515,29.0785,371130.0
2018-10-23 13:20:00,32.32,32.4,32.3,32.39,520056.0,29.0785,29.1505,29.0605,29.1415,520056.0
2018-10-23 13:30:00,32.39,32.42,32.33,32.37,317943.0,29.1415,29.1685,29.0875,29.1235,317943.0
2018-10-23 13:40:00,32.38,32.4,32.36,32.36,366054.0,29.1325,29.1505,29.1145,29.1145,366054.0
2018-10-23 13:50:00,32.36,32.4,32.34,32.37,238275.0,29.1145,29.1505,29.0965,29.1235,238275.0
2018-10-23 14:00:00,32.37,32.45,32.35,32.44,454938.0,29.1235,29.1955,29.1055,29.1865,454938.0
2018-10-23 14:10:00,32.44,32.49,32.42,32.48,307227.0,29.1865,29.2315,29.1685,29.2225,307227.0
2018-10-23 14:20:00,32.48,32.53,32.46,32.48,451983.0,29.2225,29.2675,29.2045,29.2225,451983.0
2018-10-23 14:30:00,32.48,32.55,32.48,32.52,384339.0,29.2225,29.2855,29.2225,29.2585,384339.0
2018-10-23 14:40:00,32.52,32.58,32.49,32.58,712821.0,29.2585,29.3124,29.2315,29.3124,712821.0
2018-10-23 14:50:00,32.58,32.62,32.53,32.57,539445.0,29.3124,29.3484,29.2675,29.3034,539445.0
2018-10-23 15:00:00,32.57,32.66,32.57,32.65,715908.0,29.3034,29.3844,29.3034,29.3754,715908.0
2018-10-23 15:10:00,32.65,32.66,32.6,32.62,431364.0,29.3754,29.3844,29.3304,29.3484,431364.0
2018-10-23 15:20:00,32.61,32.65,32.6,32.62,399486.0,29.3394,29.3754,29.3304,29.3484,399486.0
2018-10-23 15:30:00,32.62,32.64,32.57,32.58,527142.0,29.3484,29.3664,29.3034,29.3124,527142.0
2018-10-23 15:40:00,32.58,32.62,32.56,32.6,675981.0,29.3124,29.3484,29.2945,29.3304,675981.0
2018-10-23 15:50:00,32.6,32.63,32.58,32.61,2048652.0,29.3304,29.3574,29.3124,29.3394,2048652.0
2018-10-24 09:30:00,32.5,32.66,32.43,32.61,1016151.0,29.2405,29.3844,29.1775,29.3394,1016151.0
2018-10-24 09:40:00,32.61,32.64,32.56,32.57,579318.0,29.3394,29.3664,29.2945,29.3034,579318.0
2018-10-24 09:50:00,32.56,32.66,32.56,32.64,375984.0,29.2945,29.3844,29.2945,29.3664,375984.0
2018-10-24 10:00:00,32.65,32.74,32.63,32.72,1073769.0,29.3754,29.4564,29.3574,29.4384,1073769.0
2018-10-24 10:10:00,32.72,32.78,32.69,32.74,851478.0,29.4384,29.4924,29.4114,29.4564,851478.0
2018-10-24 10:20:00,32.73,32.75,32.63,32.64,471708.0,29.4474,29.4654,29.3574,29.3664,471708.0
2018-10-24 10:30:00,32.64,32.73,32.64,32.69,480372.0,29.3664,29.4474,29.3664,29.4114,480372.0
2018-10-24 10:40:00,32.69,32.73,32.58,32.63,439341.0,29.4114,29.4474,29.3124,29.3574,439341.0
2018-10-24 10:50:00,32.63,32.67,32.6,32.64,400575.0,29.3574,29.3934,29.3304,29.3664,400575.0
2018-10-24 11:00:00,32.64,32.65,32.48,32.49,763686.0,29.3664,29.3754,29.2225,29.2315,763686.0
2018-10-24 11:10:00,32.49,32.62,32.49,32.58,422697.0,29.2315,29.3484,29.2315,29.3124,422697.0
2018-10-24 11:20:00,32.57,32.66,32.56,32.64,410172.0,29.3034,29.3844,29.2945,29.3664,410172.0
2018-10-24 11:30:00,32.64,32.68,32.6,32.66,366615.0,29.3664,29.4024,29.3304,29.3844,366615.0
2018-10-24 11:40:00,32.66,32.77,32.66,32.76,438234.0,29.3844,29.4834,29.3844,29.4744,438234.0
2018-10-24 11:50:00,32.76,32.95,32.74,32.93,738525.0,29.4744,29.6453,29.4564,29.6273,738525.0
2018-10-24 12:00:00,32.93,32.96,32.89,32.91,502359.0,29.6273,29.6543,29.5914,29.6093,502359.0
2018-10-24 12:10:00,32.92,33.06,32.91,33.0,963111.0,29.6183,29.7443,29.6093,29.6903,963111.0
2018-10-24 12:20:00,33.0,33.04,32.98,33.03,613533.0,29.6903,29.7263,29.6723,29.7173,613533.0
2018-10-24 12:30:00,33.03,33.04,32.89,32.89,351663.0,29.7173,29.7263,29.5914,29.5914,351663.0
2018-10-24 12:40:00,32.9,32.92,32.86,32.86,513390.0,29.6004,29.6183,29.5644,29.5644,513390.0
2018-10-24 12:50:00,32.86,32.92,32.83,32.88,447078.0,29.5644,29.6183,29.5374,29.5824,447078.0
2018-10-24 13:00:00,32.87,32.87,32.75,32.8,405708.0,29.5734,29.5734,29.4654,29.5104,405708.0
2018-10-24 13:10:00,32.8,32.92,32.79,32.91,555669.0,29.5104,29.6183,29.5014,29.6093,555669.0
2018-10-24 13:20:00,32.91,32.93,32.82,32.83,782220.0,29.6093,29.6273,29.5284,29.5374,782220.0
2018-10-24 13:30:00,32.83,32.89,32.77,32.85,490251.0,29.5374,29.5914,29.4834,29.5554,490251.0
2018-10-24 13:40:00,32.85,32.98,32.84,32.97,480543.0,29.5554,29.6723,29.5464,29.6633,480543.0
2018-10-24 13:50:00,32.97,32.98,32.89,32.9,524403.0,29.6633,29.6723,29.5914,29.6004,524403.0
2018-10-24 14:00:00,32.9,32.92,32.86,32.88,615555.0,29.6004,29.6183,29.5644,29.5824,615555.0
2018-10-24 14:10:00,32.88,32.93,32.85,32.91,573471.0,29.5824,29.6273,29.5554,29.6093,573471.0
2018-10-24 14:20:00,32.91,32.97,32.88,32.96,549810.0,29.6093,29.6633,29.5824,29.6543,549810.0
2018-10-24 14:30:00,32.95,33.03,32.95,33.02,753081.0,29.6453,29.7173,29.6453,29.7083,753081.0
2018-10-24 14:40:00,33.02,33.02,32.88,32.9,394173.0,29.7083,29.7083,29.5824,29.6004,394173.0
2018-10-24 14:50:00,32.9,32.91,32.84,32.87,432993.0,29.6004,29.6093,29.5464,29.5734,432993.0
2018-10-24 15:00:00,32.87,32.87,32.78,32.8,572898.0,29.5734,29.5734,29.4924,29.5104,572898.0
2018-10-24 15:10:00,32.8,32.83,32.77,32.77,552324.0,29.5104,29.5374,29.4834,29.4834,552324.0
2018-10-24 15:20:00,32.77,32.79,32.69,32.71,594345.0,29.4834,29.5014,29.4114,29.4294,594345.0
2018-10-24 15:30:00,32.71,32.74,32.66,32.7,908484.0,29.4294,29.4564,29.3844,29.4204,908484.0
2018-10-24 15:40:00,32.7,32.76,32.61,32.62,1341708.0,29.4204,29.4744,29.3394,29.3484,1341708.0
2018-10-24 15:50:00,32.62,32.63,32.43,32.51,2527920.0,29.3484,29.3574,29.1775,29.2495,2527920.0
2018-10-25 09:30:00,32.67,32.67,32.33,32.54,1407789.0,29.3934,29.3934,29.0875,29.2765,1407789.0
2018-10-25 09:40:00,32.55,32.66,32.5,32.61,740076.0,29.2855,29.3844,29.2405,29.3394,740076.0
2018-10-25 09:50:00,32.61,32.75,32.56,32.7,813840.0,29.3394,29.4654,29.2945,29.4204,813840.0
2018-10-25 10:00:00,32.71,32.78,32.67,32.68,721527.0,29.4294,29.4924,29.3934,29.4024,721527.0
2018-10-25 10:10:00,32.67,32.79,32.66,32.77,744351.0,29.3934,29.5014,29.3844,29.4834,744351.0
2018-10-25 10:20:00,32.77,32.81,32.71,32.77,648000.0,29.4834,29.5194,29.4294,29.4834,648000.0
2018-10-25 10:30:00,32.77,32.89,32.76,32.77,630942.0,29.4834,29.5914,29.4744,29.4834,630942.0
2018-10-25 10:40:00,32.77,32.85,32.76,32.8,777642.0,29.4834,29.5554,29.4744,29.5104,777642.0
2018-10-25 10:50:00,32.8,32.9,32.8,32.85,611076.0,29.5104,29.6004,29.5104,29.5554,611076.0
2018-10-25 11:00:00,32.85,32.93,32.83,32.93,671883.0,29.5554,29.6273,29.5374,29.6273,671883.0
2018-10-25 11:10:00,32.93,33.01,32.85,33.01,738006.0,29.6273,29.6993,29.5554,29.6993,738006.0
2018-10-25 11:20:00,33.01,33.16,33.0,33.13,979677.0,29.6993,29.8343,29.6903,29.8073,979677.0
2018-10-25 11:30:00,33.14,33.15,33.07,33.09,526578.0,29.8163,29.8253,29.7533,29.7713,526578.0
2018-10-25 11:40:00,33.09,33.14,33.03,33.09,718731.0,29.7713,29.8163,29.7173,29.7713,718731.0
2018-10-25 11:50:00,33.09,33.11,32.95,32.95,695160.0,29.7713,29.7893,29.6453,29.6453,695160.0
2018-10-25 12:00:00,32.95,32.97,32.91,32.95,396489.0,29.6453,29.6633,29.6093,29.6453,396489.0
2018-10-25 12:10:00,32.95,32.97,32.86,32.97,504723.0,29.6453,29.6633,29.5644,29.6633,504723.0
2018-10-25 12:20:00,32.96,33.0,32.94,32.98,352764.0,29.6543,29.6903,29.6363,29.6723,352764.0
2018-10-25 12:30:00,32.98,33.01,32.95,32.97,337941.0,29.6723,29.6993,29.6453,29.6633,337941.0
2018-10-25 12:40:00,32.97,33.03,32.95,33.03,393687.0,29.6633,29.7173,29.6453,29.7173,393687.0
2018-10-25 12:50:00,33.03,33.06,33.01,33.06,424266.0,29.7173,29.7443,29.6993,29.7443,424266.0
2018-10-25 13:00:00,33.06,33.08,32.91,32.94,604605.0,29.7443,29.7623,29.6093,29.6363,604605.0
2018-10-25 13:10:00,32.94,32.94,32.9,32.94,311934.0,29.6363,29.6363,29.6004,29.6363,311934.0
2018-10-25 13:20:00,32.94,32.96,32.92,32.93,349389.0,29.6363,29.6543,29.6183,29.6273,349389.0
2018-10-25 13:30:00,32.93,33.02,32.92,33.02,494223.0,29.6273,29.7083,29.6183,29.7083,494223.0
2018-10-25 13:40:00,33.02,33.03,32.99,33.01,340659.0,29.7083,29.7173,29.6813,29.6993,340659.0
2018-10-25 13:50:00,33.0,33.0,32.9,32.92,305184.0,29.6903,29.6903,29.6004,29.6183,305184.0
2018-10-25 14:00:00,32.92,32.95,32.88,32.92,413622.0,29.6183,29.6453,29.5824,29.6183,413622.0
2018-10-25 14:10:00,32.93,32.96,32.91,32.92,372312.0,29.6273,29.6543,29.6093,29.6183,372312.0
2018-10-25 14:20:00,32.92,32.97,32.87,32.97,482253.0,29.6183,29.6633,29.5734,29.6633,482253.0
2018-10-25 14:30:00,32.97,33.01,32.96,32.99,442578.0,29.6633,29.6993,29.6543,29.6813,442578.0
2018-10-25 14:40:00,32.99,33.07,32.98,33.04,634431.0,29.6813,29.7533,29.6723,29.7263,634431.0
2018-10-25 14:50:00,33.04,33.05,33.02,33.03,508890.0,29.7263,29.7353,29.7083,29.7173,508890.0
2018-10-25 15:00:00,33.03,33.04,32.99,33.01,563271.0,29.7173,29.7263,29.6813,29.6993,563271.0
2018-10-25 15:10:00,33.01,33.11,33.0,33.1,574254.0,29.6993,29.7893,29.6903,29.7803,574254.0
2018-10-25 15:20:00,33.1,33.12,33.0,33.04,742548.0,29.7803,29.7983,29.6903,29.7263,742548.0
2018-10-25 15:30:00,33.04,33.06,32.96,33.01,887538.0,29.7263,29.7443,29.6543,29.6993,887538.0
2018-10-25 15:40:00,33.01,33.06,32.98,33.03,1233693.0,29.6993,29.7443,29.6723,29.7173,1233693.0
2018-10-25 15:50:00,33.03,33.06,32.96,33.05,2324748.0,29.7173,29.7443,29.6543,29.7353,2324748.0
2018-10-26 09:30:00,32.94,33.22,32.94,33.0,1302432.0,29.6363,29.8883,29.6363,29.6903,1302432.0
2018-10-26 09:40:00,33.0,33.14,32.89,33.08,1039398.0,29.6903,29.8163,29.5914,29.7623,1039398.0
2018-10-26 09:50:00,33.07,33.12,33.03,33.09,1261392.0,29.7533,29.7983,29.7173,29.7713,1261392.0
2018-10-26 10:00:00,33.09,33.09,32.88,32.99,1181094.0,29.7713,29.7713,29.5824,29.6813,1181094.0
2018-10-26 10:10:00,32.99,33.04,32.9,32.94,781245.0,29.6813,29.7263,29.6004,29.6363,781245.0
2018-10-26 10:20:00,32.94,33.03,32.87,32.89,700554.0,29.6363,29.7173,29.5734,29.5914,700554.0
2018-10-26 10:30:00,32.89,32.93,32.84,32.92,1104582.0,29.5914,29.6273,29.5464,29.6183,1104582.0
2018-10-26 10:40:00,32.92,32.95,32.74,32.79,875799.0,29.6183,29.6453,29.4564,29.5014,875799.0
2018-10-26 10:50:00,32.79,32.85,32.68,32.68,1196364.0,29.5014,29.5554,29.4024,29.4024,1196364.0
2018-10-26 11:00:00,32.68,32.81,32.67,32.72,1145052.0,29.4024,29.5194,29.3934,29.4384,1145052.0
2018-10-26 11:10:00,32.73,32.8,32.71,32.74,1207050.0,29.4474,29.5104,29.4294,29.4564,1207050.0
2018-10-26 11:20:00,32.75,32.85,32.7,32.81,1042005.0,29.4654,29.5554,29.4204,29.5194,1042005.0
2018-10-26 11:30:00,32.81,32.96,32.81,32.92,1116207.0,29.5194,29.6543,29.5194,29.6183,1116207.0
2018-10-26 11:40:00,32.92,32.94,32.79,32.8,725562.0,29.6183,29.6363,29.5014,29.5104,725562.0
2018-10-26 11:50:00,32.8,32.87,32.8,32.8,760560.0,29.5104,29.5734,29.5104,29.5104,760560.0
2018-10-26 12:00:00,32.8,32.88,32.77,32.83,879459.0,29.5104,29.5824,29.4834,29.5374,879459.0
2018-10-26 12:10:00,32.84,32.84,32.78,32.84,710469.0,29.5464,29.5464,29.4924,29.5464,710469.0
2018-10-26 12:20:00,32.84,32.89,32.82,32.85,541773.0,29.5464,29.5914,29.5284,29.5554,541773.0
2018-10-26 12:30:00,32.85,32.91,32.84,32.86,326568.0,29.5554,29.6093,29.5464,29.5644,326568.0
2018-10-26 12:40:00,32.86,32.94,32.86,32.88,640173.0,29.5644,29.6363,29.5644,29.5824,640173.0
2018-10-26 12:50:00,32.88,32.89,32.82,32.89,568107.0,29.5824,29.5914,29.5284,29.5914,568107.0
2018-10-26 13:00:00,32.89,32.94,32.85,32.85,609975.0,29.5914,29.6363,29.5554,29.5554,609975.0
2018-10-26 13:10:00,32.84,32.9,32.83,32.88,938325.0,29.5464,29.6004,29.5374,29.5824,938325.0
2018-10-26 13:20:00,32.88,32.92,32.84,32.85,524949.0,29.5824,29.6183,29.5464,29.5554,524949.0
2018-10-26 13:30:00,32.85,32.88,32.78,32.8,929031.0,29.5554,29.5824,29.4924,29.5104,929031.0
2018-10-26 13:40:00,32.8,32.92,32.8,32.87,308436.0,29.5104,29.6183,29.5104,29.5734,308436.0
2018-10-26 13:50:00,32.87,32.93,32.86,32.92,387732.0,29.5734,29.6273,29.5644,29.6183,387732.0
2018-10-26 14:00:00,32.92,32.99,32.86,32.88,641742.0,29.6183,29.6813,29.5644,29.5824,641742.0
2018-10-26 14:10:00,32.87,32.91,32.85,32.88,614505.0,29.5734,29.6093,29.5554,29.5824,614505.0
2018-10-26 14:20:00,32.88,32.93,32.84,32.9,549084.0,29.5824,29.6273,29.5464,29.6004,549084.0
2018-10-26 14:30:00,32.9,32.97,32.88,32.95,667323.0,29.6004,29.6633,29.5824,29.6453,667323.0
2018-10-26 14:40:00,32.95,32.98,32.88,32.89,478317.0,29.6453,29.6723,29.5824,29.5914,478317.0
2018-10-26 14:50:00,32.89,32.9,32.75,32.79,573141.0,29.5914,29.6004,29.4654,29.5014,573141.0
2018-10-26 15:00:00,32.79,32.81,32.71,32.8,1552533.0,29.5014,29.5194,29.4294,29.5104,1552533.0
2018-10-26 15:10:00,32.8,32.91,32.72,32.9,1091832.0,29.5104,29.6093,29.4384,29.6004,1091832.0
2018-10-26 15:20:00,32.9,32.96,32.87,32.91,884055.0,29.6004,29.6543,29.5734,29.6093,884055.0
2018-10-26 15:30:00,32.91,32.96,32.84,32.88,1272684.0,29.6093,29.6543,29.5464,29.5824,1272684.0
2018-10-26 15:40:00,32.87,33.0,32.8,32.94,1544118.0,29.5734,29.6903,29.5104,29.6363,1544118.0
2018-10-26 15:50:00,32.94,33.08,32.9,32.98,3141009.0,29.6363,29.7623,29.6004,29.6723,3141009.0
2018-10-29 09:30:00,33.17,33.35,33.17,33.2,1338060.0,29.8433,30.0052,29.8433,29.8703,1338060.0
2018-10-29 09:40:00,33.21,33.42,33.2,33.39,763944.0,29.8793,30.0682,29.8703,30.0412,763944.0
2018-10-29 09:50:00,33.39,33.48,33.38,33.48,702609.0,30.0412,30.1222,30.0322,30.1222,702609.0
2018-10-29 10:00:00,33.48,33.7,33.48,33.69,1070841.0,30.1222,30.3201,30.1222,30.3111,1070841.0
2018-10-29 10:10:00,33.69,33.69,33.61,33.65,620883.0,30.3111,30.3111,30.2391,30.2751,620883.0
2018-10-29 10:20:00,33.65,33.72,33.64,33.69,1096644.0,30.2751,30.3381,30.2661,30.3111,1096644.0
2018-10-29 10:30:00,33.69,33.74,33.57,33.6,993000.0,30.3111,30.3561,30.2032,30.2301,993000.0
2018-10-29 10:40:00,33.59,33.63,33.53,33.53,598869.0,30.2212,30.2571,30.1672,30.1672,598869.0
2018-10-29 10:50:00,33.54,33.61,33.53,33.57,481071.0,30.1762,30.2391,30.1672,30.2032,481071.0
2018-10-29 11:00:00,33.58,33.68,33.58,33.64,574299.0,30.2122,30.3021,30.2122,30.2661,574299.0
2018-10-29 11:10:00,33.63,33.65,33.57,33.64,517416.0,30.2571,30.2751,30.2032,30.2661,517416.0
2018-10-29 11:20:00,33.64,33.7,33.62,33.64,492933.0,30.2661,30.3201,30.2481,30.2661,492933.0
2018-10-29 11:30:00,33.64,33.71,33.62,33.69,528411.0,30.2661,30.3291,30.2481,30.3111,528411.0
2018-10-29 11:40:00,33.69,33.76,33.69,33.71,461916.0,30.3111,30.3741,30.3111,30.3291,461916.0
2018-10-29 11:50:00,33.71,33.75,33.68,33.68,694197.0,30.3291,30.3651,30.3021,30.3021,694197.0
2018-10-29 12:00:00,33.69,33.73,33.68,33.7,438789.0,30.3111,30.3471,30.3021,30.3201,438789.0
2018-10-29 12:10:00,33.7,33.76,33.7,33.75,471969.0,30.3201,30.3741,30.3201,30.3651,471969.0
2018-10-29 12:20:00,33.75,33.79,33.7,33.79,528948.0,30.3651,30.4011,30.3201,30.4011,528948.0
2018-10-29 12:30:00,33.79,33.83,33.74,33.81,691539.0,30.4011,30.4371,30.3561,30.4191,691539.0
2018-10-29 12:40:00,33.81,33.9,33.81,33.87,592362.0,30.4191,30.5001,30.4191,30.4731,592362.0
2018-10-29 12:50:00,33.87,33.91,33.73,33.75,586260.0,30.4731,30.5091,30.3471,30.3651,586260.0
2018-10-29 13:00:00,33.74,33.84,33.74,33.83,493143.0,30.3561,30.4461,30.3561,30.4371,493143.0
2018-10-29 13:10:00,33.83,33.84,33.77,33.78,568581.0,30.4371,30.4461,30.3831,30.3921,568581.0
2018-10-29 13:20:00,33.78,33.79,33.72,33.75,507306.0,30.3921,30.4011,30.3381,30.3651,507306.0
2018-10-29 13:30:00,33.75,33.81,33.74,33.75,482946.0,30.3651,30.4191,30.3561,30.3651,482946.0
2018-10-29 13:40:00,33.75,33.76,33.65,33.67,542319.0,30.3651,30.3741,30.2751,30.2931,542319.0
2018-10-29 13:50:00,33.67,33.69,33.63,33.65,594729.0,30.2931,30.3111,30.2571,30.2751,594729.0
2018-10-29 14:00:00,33.65,33.69,33.61,33.67,493998.0,30.2751,30.3111,30.2391,30.2931,493998.0
2018-10-29 14:10:00,33.67,33.67,33.54,33.56,946884.0,30.2931,30.2931,30.1762,30.1942,946884.0
2018-10-29 14:20:00,33.56,33.57,33.43,33.43,930261.0,30.1942,30.2032,30.0772,30.0772,930261.0
2018-10-29 14:30:00,33.43,33.48,33.4,33.41,580734.0,30.0772,30.1222,30.0502,30.0592,580734.0
2018-10-29 14:40:00,33.41,33.49,33.41,33.43,518793.0,30.0592,30.1312,30.0592,30.0772,518793.0
2018-10-29 14:50:00,33.43,33.47,33.37,33.46,568140.0,30.0772,30.1132,30.0232,30.1042,568140.0
2018-10-29 15:00:00,33.46,33.47,33.37,33.42,625461.0,30.1042,30.1132,30.0232,30.0682,625461.0
2018-10-29 15:10:00,33.42,33.45,33.27,33.34,855264.0,30.0682,30.0952,29.9332,29.9962,855264.0
2018-10-29 15:20:00,33.34,33.35,33.26,33.26,839559.0,29.9962,30.0052,29.9242,29.9242,839559.0
2018-10-29 15:30:00,33.27,33.28,33.17,33.2,1210965.0,29.9332,29.9422,29.8433,29.8703,1210965.0
2018-10-29 15:40:00,33.2,33.27,33.03,33.23,1100166.0,29.8703,29.9332,29.7173,29.8973,1100166.0
2018-10-29 15:50:00,33.22,33.36,33.22,33.27,2424129.0,29.8883,30.0142,29.8883,29.9332,2424129.0
2018-10-30 09:30:00,33.4,33.71,33.35,33.69,1026867.0,30.0502,30.3291,30.0052,30.3111,1026867.0
2018-10-30 09:40:00,33.69,33.8,33.63,33.79,712026.0,30.3111,30.4101,30.2571,30.4011,712026.0
2018-10-30 09:50:00,33.79,33.9,33.69,33.86,1039887.0,30.4011,30.5001,30.3111,30.4641,1039887.0
2018-10-30 10:00:00,33.86,33.9,33.75,33.78,541050.0,30.4641,30.5001,30.3651,30.3921,541050.0
2018-10-30 10:10:00,33.79,33.8,33.67,33.71,984393.0,30.4011,30.4101,30.2931,30.3291,984393.0
2018-10-30 10:20:00,33.71,33.74,33.62,33.71,900585.0,30.3291,30.3561,30.2481,30.3291,900585.0
2018-10-30 10:30:00,33.71,33.75,33.67,33.73,1280679.0,30.3291,30.3651,30.2931,30.3471,1280679.0
2018-10-30 10:40:00,33.73,33.82,33.72,33.81,618498.0,30.3471,30.4281,30.3381,30.4191,618498.0
2018-10-30 10:50:00,33.81,33.91,33.78,33.89,894555.0,30.4191,30.5091,30.3921,30.4911,894555.0
2018-10-30 11:00:00,33.88,34.0,33.84,34.0,835881.0,30.4821,30.59,30.4461,30.59,835881.0
2018-10-30 11:10:00,34.0,34.03,33.89,33.97,1146492.0,30.59,30.617,30.4911,30.563,1146492.0
2018-10-30 11:20:00,33.97,34.11,33.94,34.1,833478.0,30.563,30.689,30.536,30.68,833478.0
2018-10-30 11:30:00,34.1,34.11,34.04,34.07,968289.0,30.68,30.689,30.626,30.653,968289.0
2018-10-30 11:40:00,34.07,34.16,34.06,34.14,736029.0,30.653,30.734,30.644,30.716,736029.0
2018-10-30 11:50:00,34.14,34.14,33.93,33.95,631050.0,30.716,30.716,30.5271,30.545,631050.0
2018-10-30 12:00:00,33.96,33.96,33.89,33.91,678483.0,30.554,30.554,30.4911,30.5091,678483.0
2018-10-30 12:10:00,33.91,33.93,33.81,33.84,610629.0,30.5091,30.5271,30.4191,30.4461,610629.0
2018-10-30 12:20:00,33.84,33.88,33.82,33.86,534294.0,30.4461,30.4821,30.4281,30.4641,534294.0
2018-10-30 12:30:00,33.86,33.9,33.83,33.88,495594.0,30.4641,30.5001,30.4371,30.4821,495594.0
2018-10-30 12:40:00,33.88,33.89,33.8,33.82,557373.0,30.4821,30.4911,30.4101,30.4281,557373.0
2018-10-30 12:50:00,33.82,33.85,33.72,33.75,487422.0,30.4281,30.4551,30.3381,30.3651,487422.0
2018-10-30 13:00:00,33.75,33.93,33.75,33.9,798882.0,30.3651,30.5271,30.3651,30.5001,798882.0
2018-10-30 13:10:00,33.9,33.91,33.82,33.85,557112.0,30.5001,30.5091,30.4281,30.4551,557112.0
2018-10-30 13:20:00,33.85,33.92,33.83,33.84,446343.0,30.4551,30.5181,30.4371,30.4461,446343.0
2018-10-30 13:30:00,33.84,33.89,33.81,33.89,435021.0,30.4461,30.4911,30.4191,30.4911,435021.0
2018-10-30 13:40:00,33.89,34.0,33.88,33.99,491154.0,30.4911,30.59,30.4821,30.581,491154.0
2018-10-30 13:50:00,33.99,34.05,33.95,34.03,599565.0,30.581,30.635,30.545,30.617,599565.0
2018-10-30 14:00:00,34.03,34.05,33.91,33.91,305049.0,30.617,30.635,30.5091,30.5091,305049.0
2018-10-30 14:10:00,33.9,33.92,33.86,33.86,286875.0,30.5001,30.5181,30.4641,30.4641,286875.0
2018-10-30 14:20:00,33.87,33.96,33.86,33.93,318852.0,30.4731,30.554,30.4641,30.5271,318852.0
2018-10-30 14:30:00,33.93,34.01,33.91,33.93,479649.0,30.5271,30.599,30.5091,30.5271,479649.0
2018-10-30 14:40:00,33.93,34.01,33.91,34.01,453489.0,30.5271,30.599,30.5091,30.599,453489.0
2018-10-30 14:50:00,34.01,34.09,34.0,34.07,513843.0,30.599,30.671,30.59,30.653,513843.0
2018-10-30 15:00:00,34.06,34.08,34.03,34.06,582855.0,30.644,30.662,30.617,30.644,582855.0
2018-10-30 15:10:00,34.06,34.14,34.05,34.11,611784.0,30.644,30.716,30.635,30.689,611784.0
2018-10-30 15:20:00,34.11,34.15,34.04,34.12,811509.0,30.689,30.725,30.626,30.698,811509.0
2018-10-30 15:30:00,34.12,34.14,34.06,34.06,710079.0,30.698,30.716,30.644,30.644,710079.0
2018-10-30 15:40:00,34.07,34.12,34.07,34.09,780711.0,30.653,30.698,30.653,30.671,780711.0
2018-10-30 15:50:00,34.09,34.2,34.09,34.15,2083602.0,30.671,30.77,30.671,30.725,2083602.0
2018-10-31 09:30:00,34.16,34.16,33.78,33.91,1978974.0,30.734,30.734,30.3921,30.5091,1978974.0
2018-10-31 09:40:00,33.91,33.98,33.7,33.73,961002.0,30.5091,30.572,30.3201,30.3471,961002.0
2018-10-31 09:50:00,33.73,33.76,33.65,33.69,940890.0,30.3471,30.3741,30.2751,30.3111,940890.0
2018-10-31 10:00:00,33.7,33.71,33.63,33.66,1103496.0,30.3201,30.3291,30.2571,30.2841,1103496.0
2018-10-31 10:10:00,33.65,33.69,33.62,33.66,1182510.0,30.2751,30.3111,30.2481,30.2841,1182510.0
2018-10-31 10:20:00,33.67,33.67,33.58,33.59,814029.0,30.2931,30.2931,30.2122,30.2212,814029.0
2018-10-31 10:30:00,33.59,33.64,33.57,33.59,940785.0,30.2212,30.2661,30.2032,30.2212,940785.0
2018-10-31 10:40:00,33.58,33.63,33.56,33.63,805440.0,30.2122,30.2571,30.1942,30.2571,805440.0
2018-10-31 10:50:00,33.63,33.65,33.57,33.61,621768.0,30.2571,30.2751,30.2032,30.2391,621768.0
2018-10-31 11:00:00,33.61,33.62,33.55,33.59,677613.0,30.2391,30.2481,30.1852,30.2212,677613.0
2018-10-31 11:10:00,33.58,33.61,33.56,33.58,373512.0,30.2122,30.2391,30.1942,30.2122,373512.0
2018-10-31 11:20:00,33.58,33.61,33.56,33.59,456198.0,30.2122,30.2391,30.1942,30.2212,456198.0
2018-10-31 11:30:00,33.58,33.64,33.58,33.64,414522.0,30.2122,30.2661,30.2122,30.2661,414522.0
2018-10-31 11:40:00,33.64,33.67,33.57,33.59,811431.0,30.2661,30.2931,30.2032,30.2212,811431.0
2018-10-31 11:50:00,33.59,33.67,33.59,33.65,735219.0,30.2212,30.2931,30.2212,30.2751,735219.0
2018-10-31 12:00:00,33.65,33.67,33.57,33.62,419574.0,30.2751,30.2931,30.2032,30.2481,419574.0
2018-10-31 12:10:00,33.61,33.64,33.59,33.61,244269.0,30.2391,30.2661,30.2212,30.2391,244269.0
2018-10-31 12:20:00,33.6,33.64,33.59,33.62,225822.0,30.2301,30.2661,30.2212,30.2481,225822.0
2018-10-31 12:30:00,33.62,33.65,33.61,33.63,293781.0,30.2481,30.2751,30.2391,30.2571,293781.0
2018-10-31 12:40:00,33.63,33.68,33.62,33.66,437637.0,30.2571,30.3021,30.2481,30.2841,437637.0
2018-10-31 12:50:00,33.66,33.67,33.62,33.66,444699.0,30.2841,30.2931,30.2481,30.2841,444699.0
2018-10-31 13:00:00,33.66,33.67,33.64,33.64,304191.0,30.2841,30.2931,30.2661,30.2661,304191.0
2018-10-31 13:10:00,33.64,33.69,33.64,33.66,476595.0,30.2661,30.3111,30.2661,30.2841,476595.0
2018-10-31 13:20:00,33.66,33.67,33.62,33.63,317688.0,30.2841,30.2931,30.2481,30.2571,317688.0
2018-10-31 13:30:00,33.63,33.63,33.58,33.59,396048.0,30.2571,30.2571,30.2122,30.2212,396048.0
2018-10-31 13:40:00,33.59,33.62,33.54,33.55,677946.0,30.2212,30.2481,30.1762,30.1852,677946.0
2018-10-31 13:50:00,33.55,33.6,33.5,33.57,710310.0,30.1852,30.2301,30.1402,30.2032,710310.0
2018-10-31 14:00:00,33.57,33.62,33.53,33.62,564597.0,30.2032,30.2481,30.1672,30.2481,564597.0
2018-10-31 14:10:00,33.62,33.68,33.6,33.65,468192.0,30.2481,30.3021,30.2301,30.2751,468192.0
2018-10-31 14:20:00,33.65,33.67,33.62,33.63,382950.0,30.2751,30.2931,30.2481,30.2571,382950.0
2018-10-31 14:30:00,33.63,33.63,33.59,33.61,495033.0,30.2571,30.2571,30.2212,30.2391,495033.0
2018-10-31 14:40:00,33.61,33.64,33.61,33.62,395190.0,30.2391,30.2661,30.2391,30.2481,395190.0
2018-10-31 14:50:00,33.63,33.64,33.61,33.62,441810.0,30.2571,30.2661,30.2391,30.2481,441810.0
2018-10-31 15:00:00,33.63,33.65,33.61,33.61,834096.0,30.2571,30.2751,30.2391,30.2391,834096.0
2018-10-31 15:10:00,33.61,33.64,33.58,33.6,953073.0,30.2391,30.2661,30.2122,30.2301,953073.0
2018-10-31 15:20:00,33.6,33.62,33.53,33.57,777240.0,30.2301,30.2481,30.1672,30.2032,777240.0
2018-10-31 15:30:00,33.56,33.58,33.48,33.48,844890.0,30.1942,30.2122,30.1222,30.1222,844890.0
2018-10-31 15:40:00,33.48,33.51,33.37,33.39,1134867.0,30.1222,30.1492,30.0232,30.0412,1134867.0
2018-10-31 15:50:00,33.39,33.48,33.39,33.42,2571759.0,30.0412,30.1222,30.0412,30.0682,2571759.0
2018-11-01 09:30:00,33.32,33.5,33.24,33.49,1092999.0,29.9782,30.1402,29.9063,30.1312,1092999.0
2018-11-01 09:40:00,33.49,33.56,33.44,33.45,736428.0,30.1312,30.1942,30.0862,30.0952,736428.0
2018-11-01 09:50:00,33.45,33.56,33.41,33.51,603915.0,30.0952,30.1942,30.0592,30.1492,603915.0
2018-11-01 10:00:00,33.5,33.5,33.4,33.44,596760.0,30.1402,30.1402,30.0502,30.0862,596760.0
2018-11-01 10:10:00,33.44,33.64,33.44,33.54,666498.0,30.0862,30.2661,30.0862,30.1762,666498.0
2018-11-01 10:20:00,33.54,33.66,33.51,33.62,367434.0,30.1762,30.2841,30.1492,30.2481,367434.0
2018-11-01 10:30:00,33.61,33.72,33.59,33.59,522069.0,30.2391,30.3381,30.2212,30.2212,522069.0
2018-11-01 10:40:00,33.59,33.61,33.47,33.48,489711.0,30.2212,30.2391,30.1132,30.1222,489711.0
2018-11-01 10:50:00,33.48,33.48,33.42,33.46,368571.0,30.1222,30.1222,30.0682,30.1042,368571.0
2018-11-01 11:00:00,33.46,33.47,33.38,33.42,463176.0,30.1042,30.1132,30.0322,30.0682,463176.0
2018-11-01 11:10:00,33.42,33.51,33.42,33.48,375804.0,30.0682,30.1492,30.0682,30.1222,375804.0
2018-11-01 11:20:00,33.48,33.53,33.42,33.42,705270.0,30.1222,30.1672,30.0682,30.0682,705270.0
2018-11-01 11:30:00,33.42,33.43,33.34,33.36,357909.0,30.0682,30.0772,29.9962,30.0142,357909.0
2018-11-01 11:40:00,33.36,33.36,33.25,33.32,676305.0,30.0142,30.0142,29.9152,29.9782,676305.0
2018-11-01 11:50:00,33.32,33.41,33.29,33.38,637158.0,29.9782,30.0592,29.9512,30.0322,637158.0
2018-11-01 12:00:00,33.38,33.49,33.32,33.48,400686.0,30.0322,30.1312,29.9782,30.1222,400686.0
2018-11-01 12:10:00,33.47,33.51,33.41,33.44,253173.0,30.1132,30.1492,30.0592,30.0862,253173.0
2018-11-01 12:20:00,33.44,33.48,33.41,33.47,219306.0,30.0862,30.1222,30.0592,30.1132,219306.0
2018-11-01 12:30:00,33.47,33.52,33.47,33.51,269733.0,30.1132,30.1582,30.1132,30.1492,269733.0
2018-11-01 12:40:00,33.51,33.53,33.48,33.49,180261.0,30.1492,30.1672,30.1222,30.1312,180261.0
2018-11-01 12:50:00,33.49,33.52,33.46,33.51,193110.0,30.1312,30.1582,30.1042,30.1492,193110.0
2018-11-01 13:00:00,33.5,33.5,33.43,33.44,198720.0,30.1402,30.1402,30.0772,30.0862,198720.0
2018-11-01 13:10:00,33.44,33.45,33.42,33.42,175665.0,30.0862,30.0952,30.0682,30.0682,175665.0
2018-11-01 13:20:00,33.42,33.46,33.39,33.45,252273.0,30.0682,30.1042,30.0412,30.0952,252273.0
2018-11-01 13:30:00,33.45,33.47,33.43,33.46,147708.0,30.0952,30.1132,30.0772,30.1042,147708.0
2018-11-01 13:40:00,33.45,33.48,33.41,33.43,265383.0,30.0952,30.1222,30.0592,30.0772,265383.0
2018-11-01 13:50:00,33.43,33.47,33.42,33.44,160101.0,30.0772,30.1132,30.0682,30.0862,160101.0
2018-11-01 14:00:00,33.44,33.45,33.38,33.39,230592.0,30.0862,30.0952,30.0322,30.0412,230592.0
2018-11-01 14:10:00,33.39,33.41,33.37,33.4,293568.0,30.0412,30.0592,30.0232,30.0502,293568.0
2018-11-01 14:20:00,33.41,33.43,33.39,33.42,295593.0,30.0592,30.0772,30.0412,30.0682,295593.0
2018-11-01 14:30:00,33.42,33.46,33.36,33.39,361812.0,30.0682,30.1042,30.0142,30.0412,361812.0
2018-11-01 14:40:00,33.39,33.41,33.36,33.4,332118.0,30.0412,30.0592,30.0142,30.0502,332118.0
2018-11-01 14:50:00,33.4,33.48,33.38,33.44,292365.0,30.0502,30.1222,30.0322,30.0862,292365.0
2018-11-01 15:00:00,33.44,33.47,33.43,33.46,329415.0,30.0862,30.1132,30.0772,30.1042,329415.0
2018-11-01 15:10:00,33.46,33.48,33.41,33.43,342234.0,30.1042,30.1222,30.0592,30.0772,342234.0
2018-11-01 15:20:00,33.43,33.47,33.4,33.44,452130.0,30.0772,30.1132,30.0502,30.0862,452130.0
2018-11-01 15:30:00,33.44,33.44,33.39,33.41,535284.0,30.0862,30.0862,30.0412,30.0592,535284.0
2018-11-01 15:40:00,33.41,33.5,33.41,33.47,754044.0,30.0592,30.1402,30.0592,30.1132,754044.0
2018-11-01 15:50:00,33.47,33.53,33.43,33.53,1442676.0,30.1132,30.1672,30.0772,30.1672,1442676.0
2018-11-02 09:30:00,33.63,33.83,33.57,33.81,801174.0,30.2571,30.4371,30.2032,30.4191,801174.0
2018-11-02 09:40:00,33.83,33.84,33.58,33.6,562887.0,30.4371,30.4461,30.2122,30.2301,562887.0
2018-11-02 09:50:00,33.6,33.62,33.5,33.61,501561.0,30.2301,30.2481,30.1402,30.2391,501561.0
2018-11-02 10:00:00,33.62,33.65,33.58,33.64,506208.0,30.2481,30.2751,30.2122,30.2661,506208.0
2018-11-02 10:10:00,33.64,33.76,33.63,33.73,483384.0,30.2661,30.3741,30.2571,30.3471,483384.0
2018-11-02 10:20:00,33.73,33.73,33.67,33.7,375972.0,30.3471,30.3471,30.2931,30.3201,375972.0
2018-11-02 10:30:00,33.7,33.71,33.59,33.59,313953.0,30.3201,30.3291,30.2212,30.2212,313953.0
2018-11-02 10:40:00,33.59,33.61,33.47,33.47,341604.0,30.2212,30.2391,30.1132,30.1132,341604.0
2018-11-02 10:50:00,33.47,33.61,33.45,33.58,405531.0,30.1132,30.2391,30.0952,30.2122,405531.0
2018-11-02 11:00:00,33.58,33.59,33.53,33.57,318921.0,30.2122,30.2212,30.1672,30.2032,318921.0
2018-11-02 11:10:00,33.57,33.59,33.49,33.52,365982.0,30.2032,30.2212,30.1312,30.1582,365982.0
2018-11-02 11:20:00,33.52,33.59,33.48,33.54,381879.0,30.1582,30.2212,30.1222,30.1762,381879.0
2018-11-02 11:30:00,33.54,33.58,33.51,33.54,265701.0,30.1762,30.2122,30.1492,30.1762,265701.0
2018-11-02 11:40:00,33.54,33.55,33.46,33.48,229491.0,30.1762,30.1852,30.1042,30.1222,229491.0
2018-11-02 11:50:00,33.48,33.54,33.48,33.54,199461.0,30.1222,30.1762,30.1222,30.1762,199461.0
2018-11-02 12:00:00,33.54,33.62,33.53,33.58,328284.0,30.1762,30.2481,30.1672,30.2122,328284.0
2018-11-02 12:10:00,33.58,33.6,33.54,33.59,191562.0,30.2122,30.2301,30.1762,30.2212,191562.0
2018-11-02 12:20:00,33.59,33.6,33.55,33.59,208113.0,30.2212,30.2301,30.1852,30.2212,208113.0
2018-11-02 12:30:00,33.59,33.6,33.5,33.53,251094.0,30.2212,30.2301,30.1402,30.1672,251094.0
2018-11-02 12:40:00,33.52,33.55,33.49,33.51,175173.0,30.1582,30.1852,30.1312,30.1492,175173.0
2018-11-02 12:50:00,33.51,33.51,33.44,33.48,195738.0,30.1492,30.1492,30.0862,30.1222,195738.0
2018-11-02 13:00:00,33.48,33.49,33.44,33.49,234924.0,30.1222,30.1312,30.0862,30.1312,234924.0
2018-11-02 13:10:00,33.48,33.51,33.47,33.49,260136.0,30.1222,30.1492,30.1132,30.1312,260136.0
2018-11-02 13:20:00,33.48,33.54,33.47,33.54,289206.0,30.1222,30.1762,30.1132,30.1762,289206.0
2018-11-02 13:30:00,33.54,33.56,33.51,33.52,175575.0,30.1762,30.1942,30.1492,30.1582,175575.0
2018-11-02 13:40:00,33.52,33.6,33.51,33.56,211506.0,30.1582,30.2301,30.1492,30.1942,211506.0
2018-11-02 13:50:00,33.56,33.61,33.54,33.6,200715.0,30.1942,30.2391,30.1762,30.2301,200715.0
2018-11-02 14:00:00,33.6,33.61,33.55,33.56,217698.0,30.2301,30.2391,30.1852,30.1942,217698.0
2018-11-02 14:10:00,33.55,33.59,33.55,33.59,258021.0,30.1852,30.2212,30.1852,30.2212,258021.0
2018-11-02 14:20:00,33.59,33.86,33.58,33.82,697050.0,30.2212,30.4641,30.2122,30.4281,697050.0
2018-11-02 14:30:00,33.83,33.83,33.71,33.73,421218.0,30.4371,30.4371,30.3291,30.3471,421218.0
2018-11-02 14:40:00,33.72,33.77,33.68,33.68,254871.0,30.3381,30.3831,30.3021,30.3021,254871.0
2018-11-02 14:50:00,33.69,33.71,33.64,33.66,416307.0,30.3111,30.3291,30.2661,30.2841,416307.0
2018-11-02 15:00:00,33.66,33.68,33.57,33.61,376071.0,30.2841,30.3021,30.2032,30.2391,376071.0
2018-11-02 15:10:00,33.61,33.69,33.6,33.64,306552.0,30.2391,30.3111,30.2301,30.2661,306552.0
2018-11-02 15:20:00,33.65,33.66,33.59,33.61,401946.0,30.2751,30.2841,30.2212,30.2391,401946.0
2018-11-02 15:30:00,33.61,33.63,33.57,33.62,504321.0,30.2391,30.2571,30.2032,30.2481,504321.0
2018-11-02 15:40:00,33.62,33.69,33.62,33.67,542706.0,30.2481,30.3111,30.2481,30.2931,542706.0
2018-11-02 15:50:00,33.68,33.75,33.66,33.74,1464489.0,30.3021,30.3651,30.2841,30.3561,1464489.0
2018-11-05 09:30:00,33.73,34.0,33.54,33.97,1026489.0,30.3471,30.59,30.1762,30.563,1026489.0
2018-11-05 09:40:00,33.96,34.02,33.89,33.91,515097.0,30.554,30.608,30.4911,30.5091,515097.0
2018-11-05 09:50:00,33.91,33.95,33.86,33.86,354129.0,30.5091,30.545,30.4641,30.4641,354129.0
2018-11-05 10:00:00,33.87,33.94,33.83,33.94,287937.0,30.4731,30.536,30.4371,30.536,287937.0
2018-11-05 10:10:00,33.94,33.98,33.91,33.93,361509.0,30.536,30.572,30.5091,30.5271,361509.0
2018-11-05 10:20:00,33.94,33.96,33.91,33.96,370080.0,30.536,30.554,30.5091,30.554,370080.0
2018-11-05 10:30:00,33.95,34.16,33.95,34.14,514095.0,30.545,30.734,30.545,30.716,514095.0
2018-11-05 10:40:00,34.14,34.16,34.06,34.07,546258.0,30.716,30.734,30.644,30.653,546258.0
2018-11-05 10:50:00,34.08,34.14,34.03,34.04,430623.0,30.662,30.716,30.617,30.626,430623.0
2018-11-05 11:00:00,34.04,34.15,34.04,34.14,293796.0,30.626,30.725,30.626,30.716,293796.0
2018-11-05 11:10:00,34.13,34.2,34.13,34.18,632709.0,30.707,30.77,30.707,30.752,632709.0
2018-11-05 11:20:00,34.18,34.24,34.17,34.2,436287.0,30.752,30.806,30.743,30.77,436287.0
2018-11-05 11:30:00,34.2,34.23,34.18,34.22,249354.0,30.77,30.797,30.752,30.788,249354.0
2018-11-05 11:40:00,34.22,34.3,34.2,34.28,370785.0,30.788,30.8599,30.77,30.8419,370785.0
2018-11-05 11:50:00,34.28,34.3,34.25,34.3,230388.0,30.8419,30.8599,30.815,30.8599,230388.0
2018-11-05 12:00:00,34.3,34.3,34.23,34.29,287265.0,30.8599,30.8599,30.797,30.8509,287265.0
2018-11-05 12:10:00,34.28,34.38,34.28,34.35,460974.0,30.8419,30.9319,30.8419,30.9049,460974.0
2018-11-05 12:20:00,34.34,34.39,34.32,34.32,521043.0,30.8959,30.9409,30.8779,30.8779,521043.0
2018-11-05 12:30:00,34.32,34.33,34.2,34.22,413451.0,30.8779,30.8869,30.77,30.788,413451.0
2018-11-05 12:40:00,34.22,34.25,34.2,34.2,223701.0,30.788,30.815,30.77,30.77,223701.0
2018-11-05 12:50:00,34.2,34.29,34.18,34.26,320133.0,30.77,30.8509,30.752,30.824,320133.0
2018-11-05 13:00:00,34.25,34.26,34.18,34.18,227037.0,30.815,30.824,30.752,30.752,227037.0
2018-11-05 13:10:00,34.18,34.24,34.18,34.23,214359.0,30.752,30.806,30.752,30.797,214359.0
2018-11-05 13:20:00,34.23,34.28,34.21,34.28,239103.0,30.797,30.8419,30.779,30.8419,239103.0
2018-11-05 13:30:00,34.28,34.32,34.28,34.32,277551.0,30.8419,30.8779,30.8419,30.8779,277551.0
2018-11-05 13:40:00,34.32,34.33,34.28,34.3,250809.0,30.8779,30.8869,30.8419,30.8599,250809.0
2018-11-05 13:50:00,34.3,34.33,34.28,34.33,283503.0,30.8599,30.8869,30.8419,30.8869,283503.0
2018-11-05 14:00:00,34.33,34.33,34.28,34.29,486501.0,30.8869,30.8869,30.8419,30.8509,486501.0
2018-11-05 14:10:00,34.29,34.33,34.28,34.32,258672.0,30.8509,30.8869,30.8419,30.8779,258672.0
2018-11-05 14:20:00,34.32,34.37,34.32,34.34,438300.0,30.8779,30.9229,30.8779,30.8959,438300.0
2018-11-05 14:30:00,34.34,34.34,34.29,34.29,280971.0,30.8959,30.8959,30.8509,30.8509,280971.0
2018-11-05 14:40:00,34.29,34.33,34.28,34.32,260148.0,30.8509,30.8869,30.8419,30.8779,260148.0
2018-11-05 14:50:00,34.32,34.33,34.3,34.3,390000.0,30.8779,30.8869,30.8599,30.8599,390000.0
2018-11-05 15:00:00,34.3,34.33,34.3,34.32,298782.0,30.8599,30.8869,30.8599,30.8779,298782.0
2018-11-05 15:10:00,34.32,34.35,34.28,34.28,374640.0,30.8779,30.9049,30.8419,30.8419,374640.0
2018-11-05 15:20:00,34.29,34.3,34.2,34.23,702426.0,30.8509,30.8599,30.77,30.797,702426.0
2018-11-05 15:30:00,34.23,34.3,34.22,34.28,374799.0,30.797,30.8599,30.788,30.8419,374799.0
2018-11-05 15:40:00,34.28,34.29,34.23,34.25,517641.0,30.8419,30.8509,30.797,30.815,517641.0
2018-11-05 15:50:00,34.25,34.31,34.24,34.3,1095321.0,30.815,30.8689,30.806,30.8599,1095321.0
2018-11-06 09:30:00,34.18,34.26,34.09,34.22,1077687.0,30.752,30.824,30.671,30.788,1077687.0
2018-11-06 09:40:00,34.23,34.3,34.19,34.19,366438.0,30.797,30.8599,30.761,30.761,366438.0
2018-11-06 09:50:00,34.19,34.23,34.17,34.2,358365.0,30.761,30.797,30.743,30.77,358365.0
2018-11-06 10:00:00,34.2,34.29,34.2,34.24,359409.0,30.77,30.8509,30.77,30.806,359409.0
2018-11-06 10:10:00,34.24,34.25,34.16,34.17,497895.0,30.806,30.815,30.734,30.743,497895.0
2018-11-06 10:20:00,34.18,34.19,34.08,34.11,392706.0,30.752,30.761,30.662,30.689,392706.0
2018-11-06 10:30:00,34.12,34.19,34.08,34.19,457944.0,30.698,30.761,30.662,30.761,457944.0
2018-11-06 10:40:00,34.19,34.2,34.13,34.15,447120.0,30.761,30.77,30.707,30.725,447120.0
2018-11-06 10:50:00,34.15,34.17,34.11,34.13,381177.0,30.725,30.743,30.689,30.707,381177.0
2018-11-06 11:00:00,34.13,34.18,34.1,34.1,286581.0,30.707,30.752,30.68,30.68,286581.0
2018-11-06 11:10:00,34.1,34.1,34.03,34.04,362250.0,30.68,30.68,30.617,30.626,362250.0
2018-11-06 11:20:00,34.04,34.11,34.02,34.09,265689.0,30.626,30.689,30.608,30.671,265689.0
2018-11-06 11:30:00,34.09,34.1,34.05,34.09,324810.0,30.671,30.68,30.635,30.671,324810.0
2018-11-06 11:40:00,34.09,34.17,34.07,34.15,217296.0,30.671,30.743,30.653,30.725,217296.0
2018-11-06 11:50:00,34.15,34.2,34.11,34.18,207303.0,30.725,30.77,30.689,30.752,207303.0
2018-11-06 12:00:00,34.19,34.19,34.15,34.16,185409.0,30.761,30.761,30.725,30.734,185409.0
2018-11-06 12:10:00,34.16,34.16,34.11,34.12,173736.0,30.734,30.734,30.689,30.698,173736.0
2018-11-06 12:20:00,34.13,34.19,34.12,34.19,177639.0,30.707,30.761,30.698,30.761,177639.0
2018-11-06 12:30:00,34.19,34.21,34.16,34.21,221349.0,30.761,30.779,30.734,30.779,221349.0
2018-11-06 12:40:00,34.21,34.24,34.19,34.19,158361.0,30.779,30.806,30.761,30.761,158361.0
2018-11-06 12:50:00,34.19,34.21,34.16,34.2,249750.0,30.761,30.779,30.734,30.77,249750.0
2018-11-06 13:00:00,34.2,34.22,34.18,34.22,159318.0,30.77,30.788,30.752,30.788,159318.0
2018-11-06 13:10:00,34.22,34.22,34.18,34.19,194697.0,30.788,30.788,30.752,30.761,194697.0
2018-11-06 13:20:00,34.19,34.23,34.17,34.23,174543.0,30.761,30.797,30.743,30.797,174543.0
2018-11-06 13:30:00,34.23,34.25,34.19,34.23,300492.0,30.797,30.815,30.761,30.797,300492.0
2018-11-06 13:40:00,34.23,34.24,34.21,34.23,118224.0,30.797,30.806,30.779,30.797,118224.0
2018-11-06 13:50:00,34.23,34.26,34.23,34.24,193548.0,30.797,30.824,30.797,30.806,193548.0
2018-11-06 14:00:00,34.24,34.25,34.2,34.22,182400.0,30.806,30.815,30.77,30.788,182400.0
2018-11-06 14:10:00,34.22,34.23,34.2,34.21,172053.0,30.788,30.797,30.77,30.779,172053.0
2018-11-06 14:20:00,34.21,34.24,34.19,34.21,342720.0,30.779,30.806,30.761,30.779,342720.0
2018-11-06 14:30:00,34.21,34.23,34.18,34.23,275463.0,30.779,30.797,30.752,30.797,275463.0
2018-11-06 14:40:00,34.23,34.26,34.23,34.25,303744.0,30.797,30.824,30.797,30.815,303744.0
2018-11-06 14:50:00,34.25,34.26,34.21,34.22,235497.0,30.815,30.824,30.779,30.788,235497.0
2018-11-06 15:00:00,34.22,34.24,34.2,34.23,202593.0,30.788,30.806,30.77,30.797,202593.0
2018-11-06 15:10:00,34.24,34.28,34.23,34.27,279084.0,30.806,30.8419,30.797,30.833,279084.0
2018-11-06 15:20:00,34.27,34.3,34.26,34.28,246669.0,30.833,30.8599,30.824,30.8419,246669.0
2018-11-06 15:30:00,34.28,34.29,34.26,34.28,312549.0,30.8419,30.8509,30.824,30.8419,312549.0
2018-11-06 15:40:00,34.28,34.32,34.26,34.32,451044.0,30.8419,30.8779,30.824,30.8779,451044.0
2018-11-06 15:50:00,34.32,34.48,34.32,34.44,1841448.0,30.8779,31.0219,30.8779,30.9859,1841448.0
2018-11-07 09:30:00,34.55,34.65,34.41,34.65,931302.0,31.0849,31.1748,30.9589,31.1748,931302.0
2018-11-07 09:40:00,34.65,34.69,34.54,34.63,579639.0,31.1748,31.2108,31.0759,31.1568,579639.0
2018-11-07 09:50:00,34.62,34.73,34.58,34.68,496101.0,31.1478,31.2468,31.1119,31.2018,496101.0
2018-11-07 10:00:00,34.68,34.7,34.4,34.42,503034.0,31.2018,31.2198,30.9499,30.9679,503034.0
2018-11-07 10:10:00,34.42,34.45,34.37,34.42,545892.0,30.9679,30.9949,30.9229,30.9679,545892.0
2018-11-07 10:20:00,34.41,34.48,34.4,34.43,379494.0,30.9589,31.0219,30.9499,30.9769,379494.0
2018-11-07 10:30:00,34.43,34.46,34.35,34.37,453396.0,30.9769,31.0039,30.9049,30.9229,453396.0
2018-11-07 10:40:00,34.37,34.47,34.36,34.45,306489.0,30.9229,31.0129,30.9139,30.9949,306489.0
2018-11-07 10:50:00,34.45,34.46,34.41,34.46,503217.0,30.9949,31.0039,30.9589,31.0039,503217.0
2018-11-07 11:00:00,34.46,34.58,34.45,34.57,507195.0,31.0039,31.1119,30.9949,31.1029,507195.0
2018-11-07 11:10:00,34.58,34.58,34.51,34.54,235713.0,31.1119,31.1119,31.0489,31.0759,235713.0
2018-11-07 11:20:00,34.54,34.54,34.46,34.49,314367.0,31.0759,31.0759,31.0039,31.0309,314367.0
2018-11-07 11:30:00,34.5,34.61,34.5,34.61,245001.0,31.0399,31.1389,31.0399,31.1389,245001.0
2018-11-07 11:40:00,34.6,34.61,34.54,34.59,129513.0,31.1299,31.1389,31.0759,31.1209,129513.0
2018-11-07 11:50:00,34.59,34.64,34.56,34.64,200781.0,31.1209,31.1658,31.0939,31.1658,200781.0
2018-11-07 12:00:00,34.65,34.68,34.64,34.64,230904.0,31.1748,31.2018,31.1658,31.1658,230904.0
2018-11-07 12:10:00,34.64,34.67,34.64,34.65,195882.0,31.1658,31.1928,31.1658,31.1748,195882.0
2018-11-07 12:20:00,34.66,34.7,34.66,34.68,216129.0,31.1838,31.2198,31.1838,31.2018,216129.0
2018-11-07 12:30:00,34.68,34.69,34.65,34.67,212364.0,31.2018,31.2108,31.1748,31.1928,212364.0
2018-11-07 12:40:00,34.67,34.71,34.65,34.68,293670.0,31.1928,31.2288,31.1748,31.2018,293670.0
2018-11-07 12:50:00,34.68,34.72,34.65,34.67,327876.0,31.2018,31.2378,31.1748,31.1928,327876.0
2018-11-07 13:00:00,34.67,34.69,34.65,34.67,240570.0,31.1928,31.2108,31.1748,31.1928,240570.0
2018-11-07 13:10:00,34.67,34.69,34.66,34.67,192537.0,31.1928,31.2108,31.1838,31.1928,192537.0
2018-11-07 13:20:00,34.67,34.71,34.67,34.69,209883.0,31.1928,31.2288,31.1928,31.2108,209883.0
2018-11-07 13:30:00,34.69,34.71,34.66,34.66,290319.0,31.2108,31.2288,31.1838,31.1838,290319.0
2018-11-07 13:40:00,34.66,34.69,34.65,34.68,437841.0,31.1838,31.2108,31.1748,31.2018,437841.0
2018-11-07 13:50:00,34.68,34.69,34.66,34.67,660078.0,31.2018,31.2108,31.1838,31.1928,660078.0
2018-11-07 14:00:00,34.67,34.77,34.66,34.74,358248.0,31.1928,31.2828,31.1838,31.2558,358248.0
2018-11-07 14:10:00,34.74,34.76,34.71,34.71,338034.0,31.2558,31.2738,31.2288,31.2288,338034.0
2018-11-07 14:20:00,34.71,34.74,34.7,34.74,224325.0,31.2288,31.2558,31.2198,31.2558,224325.0
2018-11-07 14:30:00,34.74,34.78,34.73,34.76,338556.0,31.2558,31.2918,31.2468,31.2738,338556.0
2018-11-07 14:40:00,34.76,34.78,34.72,34.74,268995.0,31.2738,31.2918,31.2378,31.2558,268995.0
2018-11-07 14:50:00,34.74,34.78,34.7,34.78,283626.0,31.2558,31.2918,31.2198,31.2918,283626.0
2018-11-07 15:00:00,34.78,34.78,34.76,34.77,409083.0,31.2918,31.2918,31.2738,31.2828,409083.0
2018-11-07 15:10:00,34.77,34.81,34.77,34.79,493695.0,31.2828,31.3188,31.2828,31.3008,493695.0
2018-11-07 15:20:00,34.79,34.82,34.76,34.79,613707.0,31.3008,31.3278,31.2738,31.3008,613707.0
2018-11-07 15:30:00,34.78,34.81,34.77,34.78,463302.0,31.2918,31.3188,31.2828,31.2918,463302.0
2018-11-07 15:40:00,34.78,34.8,34.74,34.78,968223.0,31.2918,31.3098,31.2558,31.2918,968223.0
2018-11-07 15:50:00,34.78,34.81,34.75,34.78,1692534.0,31.2918,31.3188,31.2648,31.2918,1692534.0
2018-11-08 09:30:00,34.78,35.09,34.68,34.92,1267401.0,31.2918,31.5707,31.2018,31.4178,1267401.0
2018-11-08 09:40:00,34.91,34.97,34.75,34.79,475872.0,31.4088,31.4627,31.2648,31.3008,475872.0
2018-11-08 09:50:00,34.79,34.88,34.76,34.88,314616.0,31.3008,31.3818,31.2738,31.3818,314616.0
2018-11-08 10:00:00,34.88,34.92,34.86,34.92,247812.0,31.3818,31.4178,31.3638,31.4178,247812.0
2018-11-08 10:10:00,34.93,34.94,34.83,34.85,267618.0,31.4268,31.4358,31.3368,31.3548,267618.0
2018-11-08 10:20:00,34.85,34.86,34.8,34.81,228873.0,31.3548,31.3638,31.3098,31.3188,228873.0
2018-11-08 10:30:00,34.81,34.86,34.81,34.85,313863.0,31.3188,31.3638,31.3188,31.3548,313863.0
2018-11-08 10:40:00,34.85,34.92,34.85,34.91,215619.0,31.3548,31.4178,31.3548,31.4088,215619.0
2018-11-08 10:50:00,34.91,34.97,34.89,34.92,265308.0,31.4088,31.4627,31.3908,31.4178,265308.0
2018-11-08 11:00:00,34.92,34.95,34.89,34.93,238062.0,31.4178,31.4448,31.3908,31.4268,238062.0
2018-11-08 11:10:00,34.93,34.97,34.93,34.95,256380.0,31.4268,31.4627,31.4268,31.4448,256380.0
2018-11-08 11:20:00,34.96,34.97,34.89,34.9,314367.0,31.4537,31.4627,31.3908,31.3998,314367.0
2018-11-08 11:30:00,34.9,34.91,34.88,34.88,343428.0,31.3998,31.4088,31.3818,31.3818,343428.0
2018-11-08 11:40:00,34.89,34.93,34.88,34.92,299472.0,31.3908,31.4268,31.3818,31.4178,299472.0
2018-11-08 11:50:00,34.93,34.96,34.92,34.95,256023.0,31.4268,31.4537,31.4178,31.4448,256023.0
2018-11-08 12:00:00,34.95,34.98,34.94,34.98,304350.0,31.4448,31.4717,31.4358,31.4717,304350.0
2018-11-08 12:10:00,34.98,35.0,34.97,34.99,229533.0,31.4717,31.4897,31.4627,31.4807,229533.0
2018-11-08 12:20:00,34.99,35.0,34.96,34.97,245877.0,31.4807,31.4897,31.4537,31.4627,245877.0
2018-11-08 12:30:00,34.97,35.01,34.96,34.97,189921.0,31.4627,31.4987,31.4537,31.4627,189921.0
2018-11-08 12:40:00,34.97,34.98,34.96,34.96,113961.0,31.4627,31.4717,31.4537,31.4537,113961.0
2018-11-08 12:50:00,34.96,34.98,34.92,34.92,192528.0,31.4537,31.4717,31.4178,31.4178,192528.0
2018-11-08 13:00:00,34.92,34.93,34.89,34.9,151986.0,31.4178,31.4268,31.3908,31.3998,151986.0
2018-11-08 13:10:00,34.9,34.93,34.89,34.93,133767.0,31.3998,31.4268,31.3908,31.4268,133767.0
2018-11-08 13:20:00,34.93,34.96,34.91,34.91,180315.0,31.4268,31.4537,31.4088,31.4088,180315.0
2018-11-08 13:30:00,34.91,34.95,34.91,34.91,162882.0,31.4088,31.4448,31.4088,31.4088,162882.0
2018-11-08 13:40:00,34.91,34.92,34.89,34.9,152982.0,31.4088,31.4178,31.3908,31.3998,152982.0
2018-11-08 13:50:00,34.9,34.95,34.89,34.95,233217.0,31.3998,31.4448,31.3908,31.4448,233217.0
2018-11-08 14:00:00,34.94,35.0,34.91,34.98,407913.0,31.4358,31.4897,31.4088,31.4717,407913.0
2018-11-08 14:10:00,34.99,35.0,34.94,34.95,275865.0,31.4807,31.4897,31.4358,31.4448,275865.0
2018-11-08 14:20:00,34.95,34.98,34.91,34.92,235266.0,31.4448,31.4717,31.4088,31.4178,235266.0
2018-11-08 14:30:00,34.92,34.92,34.86,34.87,270969.0,31.4178,31.4178,31.3638,31.3728,270969.0
2018-11-08 14:40:00,34.86,34.89,34.84,34.89,245460.0,31.3638,31.3908,31.3458,31.3908,245460.0
2018-11-08 14:50:00,34.89,34.92,34.87,34.9,204540.0,31.3908,31.4178,31.3728,31.3998,204540.0
2018-11-08 15:00:00,34.9,34.92,34.87,34.9,326247.0,31.3998,31.4178,31.3728,31.3998,326247.0
2018-11-08 15:10:00,34.9,34.92,34.89,34.9,242541.0,31.3998,31.4178,31.3908,31.3998,242541.0
2018-11-08 15:20:00,34.9,34.92,34.88,34.88,299367.0,31.3998,31.4178,31.3818,31.3818,299367.0
2018-11-08 15:30:00,34.89,34.92,34.87,34.91,431343.0,31.3908,31.4178,31.3728,31.4088,431343.0
2018-11-08 15:40:00,34.91,34.94,34.9,34.93,417354.0,31.4088,31.4358,31.3998,31.4268,417354.0
2018-11-08 15:50:00,34.93,34.97,34.93,34.96,1344939.0,31.4268,31.4627,31.4268,31.4537,1344939.0
2018-11-09 09:30:00,35.0,35.22,34.99,35.12,1126674.0,31.4897,31.6877,31.4807,31.5977,1126674.0
2018-11-09 09:40:00,35.13,35.2,35.06,35.08,427563.0,31.6067,31.6697,31.5437,31.5617,427563.0
2018-11-09 09:50:00,35.08,35.09,34.98,35.01,575823.0,31.5617,31.5707,31.4717,31.4987,575823.0
2018-11-09 10:00:00,35.01,35.04,34.94,35.02,595014.0,31.4987,31.5257,31.4358,31.5077,595014.0
2018-11-09 10:10:00,35.02,35.14,35.02,35.08,581436.0,31.5077,31.6157,31.5077,31.5617,581436.0
2018-11-09 10:20:00,35.08,35.15,35.04,35.05,414342.0,31.5617,31.6247,31.5257,31.5347,414342.0
2018-11-09 10:30:00,35.05,35.06,35.01,35.01,335385.0,31.5347,31.5437,31.4987,31.4987,335385.0
2018-11-09 10:40:00,35.02,35.06,34.95,35.04,406131.0,31.5077,31.5437,31.4448,31.5257,406131.0
2018-11-09 10:50:00,35.04,35.1,35.0,35.1,326043.0,31.5257,31.5797,31.4897,31.5797,326043.0
2018-11-09 11:00:00,35.09,35.19,35.08,35.19,484392.0,31.5707,31.6607,31.5617,31.6607,484392.0
2018-11-09 11:10:00,35.19,35.19,35.14,35.15,375258.0,31.6607,31.6607,31.6157,31.6247,375258.0
2018-11-09 11:20:00,35.16,35.25,35.15,35.23,491160.0,31.6337,31.7147,31.6247,31.6967,491160.0
2018-11-09 11:30:00,35.23,35.3,35.22,35.29,507033.0,31.6967,31.7596,31.6877,31.7507,507033.0
2018-11-09 11:40:00,35.29,35.3,35.18,35.2,376743.0,31.7507,31.7596,31.6517,31.6697,376743.0
2018-11-09 11:50:00,35.2,35.2,35.12,35.14,373737.0,31.6697,31.6697,31.5977,31.6157,373737.0
2018-11-09 12:00:00,35.15,35.19,35.14,35.18,362901.0,31.6247,31.6607,31.6157,31.6517,362901.0
2018-11-09 12:10:00,35.18,35.18,35.08,35.08,323982.0,31.6517,31.6517,31.5617,31.5617,323982.0
2018-11-09 12:20:00,35.08,35.16,35.06,35.15,318303.0,31.5617,31.6337,31.5437,31.6247,318303.0
2018-11-09 12:30:00,35.15,35.19,35.13,35.16,308637.0,31.6247,31.6607,31.6067,31.6337,308637.0
2018-11-09 12:40:00,35.16,35.17,35.13,35.15,238593.0,31.6337,31.6427,31.6067,31.6247,238593.0
2018-11-09 12:50:00,35.16,35.2,35.14,35.18,228774.0,31.6337,31.6697,31.6157,31.6517,228774.0
2018-11-09 13:00:00,35.18,35.18,35.15,35.16,192510.0,31.6517,31.6517,31.6247,31.6337,192510.0
2018-11-09 13:10:00,35.16,35.17,35.15,35.17,178698.0,31.6337,31.6427,31.6247,31.6427,178698.0
2018-11-09 13:20:00,35.17,35.2,35.16,35.19,256161.0,31.6427,31.6697,31.6337,31.6607,256161.0
2018-11-09 13:30:00,35.19,35.19,35.15,35.17,167328.0,31.6607,31.6607,31.6247,31.6427,167328.0
2018-11-09 13:40:00,35.17,35.19,35.15,35.17,409962.0,31.6427,31.6607,31.6247,31.6427,409962.0
2018-11-09 13:50:00,35.17,35.23,35.17,35.21,293700.0,31.6427,31.6967,31.6427,31.6787,293700.0
2018-11-09 14:00:00,35.21,35.25,35.18,35.19,428262.0,31.6787,31.7147,31.6517,31.6607,428262.0
2018-11-09 14:10:00,35.19,35.19,35.13,35.13,372585.0,31.6607,31.6607,31.6067,31.6067,372585.0
2018-11-09 14:20:00,35.14,35.15,35.08,35.08,293565.0,31.6157,31.6247,31.5617,31.5617,293565.0
2018-11-09 14:30:00,35.08,35.14,35.08,35.14,305439.0,31.5617,31.6157,31.5617,31.6157,305439.0
2018-11-09 14:40:00,35.14,35.16,35.12,35.13,286905.0,31.6157,31.6337,31.5977,31.6067,286905.0
2018-11-09 14:50:00,35.13,35.17,35.12,35.14,465744.0,31.6067,31.6427,31.5977,31.6157,465744.0
2018-11-09 15:00:00,35.14,35.16,35.09,35.1,392214.0,31.6157,31.6337,31.5707,31.5797,392214.0
2018-11-09 15:10:00,35.1,35.17,35.09,35.14,428250.0,31.5797,31.6427,31.5707,31.6157,428250.0
2018-11-09 15:20:00,35.14,35.21,35.13,35.19,423546.0,31.6157,31.6787,31.6067,31.6607,423546.0
2018-11-09 15:30:00,35.19,35.23,35.19,35.22,631458.0,31.6607,31.6967,31.6607,31.6877,631458.0
2018-11-09 15:40:00,35.22,35.28,35.19,35.2,889446.0,31.6877,31.7417,31.6607,31.6697,889446.0
2018-11-09 15:50:00,35.2,35.24,35.18,35.18,1329897.0,31.6697,31.7057,31.6517,31.6517,1329897.0
2018-11-12 09:30:00,35.17,35.38,35.17,35.34,1133811.0,31.6427,31.8316,31.6427,31.7956,1133811.0
2018-11-12 09:40:00,35.34,35.4,35.27,35.3,686172.0,31.7956,31.8496,31.7327,31.7596,686172.0
2018-11-12 09:50:00,35.3,35.4,35.25,35.25,570951.0,31.7596,31.8496,31.7147,31.7147,570951.0
2018-11-12 10:00:00,35.24,35.26,35.11,35.14,954621.0,31.7057,31.7237,31.5887,31.6157,954621.0
2018-11-12 10:10:00,35.15,35.18,35.0,35.06,796080.0,31.6247,31.6517,31.4897,31.5437,796080.0
2018-11-12 10:20:00,35.06,35.24,35.06,35.23,621336.0,31.5437,31.7057,31.5437,31.6967,621336.0
2018-11-12 10:30:00,35.23,35.24,35.04,35.04,645567.0,31.6967,31.7057,31.5257,31.5257,645567.0
2018-11-12 10:40:00,35.04,35.09,35.02,35.03,533208.0,31.5257,31.5707,31.5077,31.5167,533208.0
2018-11-12 10:50:00,35.03,35.04,34.86,34.94,950658.0,31.5167,31.5257,31.3638,31.4358,950658.0
2018-11-12 11:00:00,34.94,34.99,34.91,34.95,658368.0,31.4358,31.4807,31.4088,31.4448,658368.0
2018-11-12 11:10:00,34.95,34.99,34.9,34.92,456279.0,31.4448,31.4807,31.3998,31.4178,456279.0
2018-11-12 11:20:00,34.92,35.0,34.92,34.93,303675.0,31.4178,31.4897,31.4178,31.4268,303675.0
2018-11-12 11:30:00,34.93,34.93,34.82,34.83,480852.0,31.4268,31.4268,31.3278,31.3368,480852.0
2018-11-12 11:40:00,34.83,34.89,34.81,34.84,394794.0,31.3368,31.3908,31.3188,31.3458,394794.0
2018-11-12 11:50:00,34.85,34.86,34.79,34.81,352599.0,31.3548,31.3638,31.3008,31.3188,352599.0
2018-11-12 12:00:00,34.8,34.82,34.76,34.8,357846.0,31.3098,31.3278,31.2738,31.3098,357846.0
2018-11-12 12:10:00,34.81,34.91,34.79,34.9,409293.0,31.3188,31.4088,31.3008,31.3998,409293.0
2018-11-12 12:20:00,34.91,34.93,34.88,34.9,190371.0,31.4088,31.4268,31.3818,31.3998,190371.0
2018-11-12 12:30:00,34.89,34.9,34.83,34.88,202566.0,31.3908,31.3998,31.3368,31.3818,202566.0
2018-11-12 12:40:00,34.87,34.9,34.83,34.84,289131.0,31.3728,31.3998,31.3368,31.3458,289131.0
2018-11-12 12:50:00,34.84,34.86,34.79,34.8,220452.0,31.3458,31.3638,31.3008,31.3098,220452.0
2018-11-12 13:00:00,34.8,34.85,34.8,34.82,262746.0,31.3098,31.3548,31.3098,31.3278,262746.0
2018-11-12 13:10:00,34.82,34.83,34.78,34.78,215670.0,31.3278,31.3368,31.2918,31.2918,215670.0
2018-11-12 13:20:00,34.78,34.82,34.76,34.8,298158.0,31.2918,31.3278,31.2738,31.3098,298158.0
2018-11-12 13:30:00,34.8,34.81,34.76,34.77,281835.0,31.3098,31.3188,31.2738,31.2828,281835.0
2018-11-12 13:40:00,34.76,34.8,34.74,34.8,252597.0,31.2738,31.3098,31.2558,31.3098,252597.0
2018-11-12 13:50:00,34.8,34.86,34.8,34.84,308364.0,31.3098,31.3638,31.3098,31.3458,308364.0
2018-11-12 14:00:00,34.84,34.91,34.83,34.84,329031.0,31.3458,31.4088,31.3368,31.3458,329031.0
2018-11-12 14:10:00,34.84,34.86,34.8,34.84,480840.0,31.3458,31.3638,31.3098,31.3458,480840.0
2018-11-12 14:20:00,34.84,34.85,34.79,34.81,347148.0,31.3458,31.3548,31.3008,31.3188,347148.0
2018-11-12 14:30:00,34.81,34.81,34.71,34.72,592713.0,31.3188,31.3188,31.2288,31.2378,592713.0
2018-11-12 14:40:00,34.72,34.79,34.69,34.79,471507.0,31.2378,31.3008,31.2108,31.3008,471507.0
2018-11-12 14:50:00,34.79,34.79,34.72,34.72,466020.0,31.3008,31.3008,31.2378,31.2378,466020.0
2018-11-12 15:00:00,34.72,34.73,34.65,34.67,549870.0,31.2378,31.2468,31.1748,31.1928,549870.0
2018-11-12 15:10:00,34.67,34.73,34.62,34.73,756480.0,31.1928,31.2468,31.1478,31.2468,756480.0
2018-11-12 15:20:00,34.72,34.77,34.71,34.73,439719.0,31.2378,31.2828,31.2288,31.2468,439719.0
2018-11-12 15:30:00,34.73,34.74,34.65,34.69,508323.0,31.2468,31.2558,31.1748,31.2108,508323.0
2018-11-12 15:40:00,34.69,34.72,34.62,34.62,1045686.0,31.2108,31.2378,31.1478,31.1478,1045686.0
2018-11-12 15:50:00,34.62,34.63,34.55,34.63,1997613.0,31.1478,31.1568,31.0849,31.1568,1997613.0
2018-11-13 09:30:00,34.55,34.64,34.37,34.56,1037118.0,31.0849,31.1658,30.9229,31.0939,1037118.0
2018-11-13 09:40:00,34.56,34.72,34.51,34.66,610446.0,31.0939,31.2378,31.0489,31.1838,610446.0
2018-11-13 09:50:00,34.66,34.71,34.56,34.57,449757.0,31.1838,31.2288,31.0939,31.1029,449757.0
2018-11-13 10:00:00,34.57,34.62,34.52,34.54,510885.0,31.1029,31.1478,31.0579,31.0759,510885.0
2018-11-13 10:10:00,34.55,34.59,34.53,34.55,522363.0,31.0849,31.1209,31.0669,31.0849,522363.0
2018-11-13 10:20:00,34.54,34.54,34.28,34.3,790191.0,31.0759,31.0759,30.8419,30.8599,790191.0
2018-11-13 10:30:00,34.3,34.33,34.25,34.25,544362.0,30.8599,30.8869,30.815,30.815,544362.0
2018-11-13 10:40:00,34.25,34.3,34.18,34.26,655953.0,30.815,30.8599,30.752,30.824,655953.0
2018-11-13 10:50:00,34.27,34.3,34.18,34.28,341769.0,30.833,30.8599,30.752,30.8419,341769.0
2018-11-13 11:00:00,34.28,34.39,34.26,34.33,385875.0,30.8419,30.9409,30.824,30.8869,385875.0
2018-11-13 11:10:00,34.33,34.44,34.32,34.43,372429.0,30.8869,30.9859,30.8779,30.9769,372429.0
2018-11-13 11:20:00,34.43,34.44,34.36,34.36,264903.0,30.9769,30.9859,30.9139,30.9139,264903.0
2018-11-13 11:30:00,34.36,34.4,34.28,34.28,624705.0,30.9139,30.9499,30.8419,30.8419,624705.0
2018-11-13 11:40:00,34.29,34.29,34.26,34.27,321060.0,30.8509,30.8509,30.824,30.833,321060.0
2018-11-13 11:50:00,34.26,34.37,34.26,34.35,311595.0,30.824,30.9229,30.824,30.9049,311595.0
2018-11-13 12:00:00,34.35,34.39,34.3,34.3,290511.0,30.9049,30.9409,30.8599,30.8599,290511.0
2018-11-13 12:10:00,34.3,34.34,34.3,34.33,195996.0,30.8599,30.8959,30.8599,30.8869,195996.0
2018-11-13 12:20:00,34.33,34.36,34.3,34.34,247320.0,30.8869,30.9139,30.8599,30.8959,247320.0
2018-11-13 12:30:00,34.34,34.36,34.32,34.33,156198.0,30.8959,30.9139,30.8779,30.8869,156198.0
2018-11-13 12:40:00,34.33,34.33,34.23,34.26,354147.0,30.8869,30.8869,30.797,30.824,354147.0
2018-11-13 12:50:00,34.26,34.26,34.2,34.24,236112.0,30.824,30.824,30.77,30.806,236112.0
2018-11-13 13:00:00,34.24,34.28,34.24,34.27,238830.0,30.806,30.8419,30.806,30.833,238830.0
2018-11-13 13:10:00,34.27,34.28,34.21,34.24,361893.0,30.833,30.8419,30.779,30.806,361893.0
2018-11-13 13:20:00,34.24,34.26,34.19,34.21,472128.0,30.806,30.824,30.761,30.779,472128.0
2018-11-13 13:30:00,34.2,34.32,34.2,34.32,432825.0,30.77,30.8779,30.77,30.8779,432825.0
2018-11-13 13:40:00,34.32,34.33,34.26,34.3,282135.0,30.8779,30.8869,30.824,30.8599,282135.0
2018-11-13 13:50:00,34.3,34.42,34.3,34.4,394551.0,30.8599,30.9679,30.8599,30.9499,394551.0
2018-11-13 14:00:00,34.39,34.42,34.37,34.38,379146.0,30.9409,30.9679,30.9229,30.9319,379146.0
2018-11-13 14:10:00,34.38,34.4,34.33,34.33,402945.0,30.9319,30.9499,30.8869,30.8869,402945.0
2018-11-13 14:20:00,34.33,34.38,34.29,34.38,470922.0,30.8869,30.9319,30.8509,30.9319,470922.0
2018-11-13 14:30:00,34.38,34.43,34.36,34.4,276009.0,30.9319,30.9769,30.9139,30.9499,276009.0
2018-11-13 14:40:00,34.4,34.4,34.31,34.36,285828.0,30.9499,30.9499,30.8689,30.9139,285828.0
2018-11-13 14:50:00,34.36,34.4,34.34,34.37,321921.0,30.9139,30.9499,30.8959,30.9229,321921.0
2018-11-13 15:00:00,34.36,34.43,34.33,34.36,403380.0,30.9139,30.9769,30.8869,30.9139,403380.0
2018-11-13 15:10:00,34.36,34.36,34.26,34.3,550230.0,30.9139,30.9139,30.824,30.8599,550230.0
2018-11-13 15:20:00,34.3,34.36,34.26,34.32,640791.0,30.8599,30.9139,30.824,30.8779,640791.0
2018-11-13 15:30:00,34.32,34.37,34.26,34.35,796629.0,30.8779,30.9229,30.824,30.9049,796629.0
2018-11-13 15:40:00,34.35,34.42,34.31,34.42,1154847.0,30.9049,30.9679,30.8689,30.9679,1154847.0
2018-11-13 15:50:00,34.42,34.43,34.31,34.32,1646910.0,30.9679,30.9769,30.8689,30.8779,1646910.0
2018-11-14 09:30:00,34.33,34.38,34.12,34.18,1309098.0,30.8869,30.9319,30.698,30.752,1309098.0
2018-11-14 09:40:00,34.19,34.3,34.18,34.27,794142.0,30.761,30.8599,30.752,30.833,794142.0
2018-11-14 09:50:00,34.27,34.32,34.23,34.26,657258.0,30.833,30.8779,30.797,30.824,657258.0
2018-11-14 10:00:00,34.25,34.25,34.17,34.2,656325.0,30.815,30.815,30.743,30.77,656325.0
2018-11-14 10:10:00,34.2,34.23,34.12,34.13,674982.0,30.77,30.797,30.698,30.707,674982.0
2018-11-14 10:20:00,34.12,34.14,34.08,34.09,478335.0,30.698,30.716,30.662,30.671,478335.0
2018-11-14 10:30:00,34.09,34.14,34.07,34.11,423552.0,30.671,30.716,30.653,30.689,423552.0
2018-11-14 10:40:00,34.1,34.14,34.1,34.11,517992.0,30.68,30.716,30.68,30.689,517992.0
2018-11-14 10:50:00,34.11,34.12,34.04,34.04,476478.0,30.689,30.698,30.626,30.626,476478.0
2018-11-14 11:00:00,34.04,34.05,33.92,33.99,650238.0,30.626,30.635,30.5181,30.581,650238.0
2018-11-14 11:10:00,33.99,34.02,33.98,33.99,364485.0,30.581,30.608,30.572,30.581,364485.0
2018-11-14 11:20:00,33.99,34.04,33.97,34.01,313830.0,30.581,30.626,30.563,30.599,313830.0
2018-11-14 11:30:00,34.02,34.02,33.95,33.96,317136.0,30.608,30.608,30.545,30.554,317136.0
2018-11-14 11:40:00,33.96,34.0,33.94,33.96,276309.0,30.554,30.59,30.536,30.554,276309.0
2018-11-14 11:50:00,33.96,34.03,33.95,34.0,437304.0,30.554,30.617,30.545,30.59,437304.0
2018-11-14 12:00:00,34.0,34.02,33.95,33.95,432036.0,30.59,30.608,30.545,30.545,432036.0
2018-11-14 12:10:00,33.95,33.99,33.9,33.97,362853.0,30.545,30.581,30.5001,30.563,362853.0
2018-11-14 12:20:00,33.98,34.04,33.98,34.04,258039.0,30.572,30.626,30.572,30.626,258039.0
2018-11-14 12:30:00,34.04,34.04,33.94,33.99,266400.0,30.626,30.626,30.536,30.581,266400.0
2018-11-14 12:40:00,33.99,34.0,33.92,33.95,356406.0,30.581,30.59,30.5181,30.545,356406.0
2018-11-14 12:50:00,33.95,33.99,33.88,33.89,441879.0,30.545,30.581,30.4821,30.4911,441879.0
2018-11-14 13:00:00,33.89,33.93,33.86,33.9,346161.0,30.4911,30.5271,30.4641,30.5001,346161.0
2018-11-14 13:10:00,33.9,33.91,33.84,33.88,293202.0,30.5001,30.5091,30.4461,30.4821,293202.0
2018-11-14 13:20:00,33.88,33.9,33.82,33.85,319935.0,30.4821,30.5001,30.4281,30.4551,319935.0
2018-11-14 13:30:00,33.85,33.88,33.83,33.85,317535.0,30.4551,30.4821,30.4371,30.4551,317535.0
2018-11-14 13:40:00,33.85,33.86,33.75,33.75,385872.0,30.4551,30.4641,30.3651,30.3651,385872.0
2018-11-14 13:50:00,33.75,33.77,33.72,33.76,471810.0,30.3651,30.3831,30.3381,30.3741,471810.0
2018-11-14 14:00:00,33.76,33.76,33.67,33.69,495774.0,30.3741,30.3741,30.2931,30.3111,495774.0
2018-11-14 14:10:00,33.69,33.83,33.68,33.77,496584.0,30.3111,30.4371,30.3021,30.3831,496584.0
2018-11-14 14:20:00,33.77,33.81,33.73,33.76,453387.0,30.3831,30.4191,30.3471,30.3741,453387.0
2018-11-14 14:30:00,33.76,33.85,33.73,33.83,562665.0,30.3741,30.4551,30.3471,30.4371,562665.0
2018-11-14 14:40:00,33.83,33.83,33.77,33.82,631524.0,30.4371,30.4371,30.3831,30.4281,631524.0
2018-11-14 14:50:00,33.82,33.99,33.82,33.98,623433.0,30.4281,30.581,30.4281,30.572,623433.0
2018-11-14 15:00:00,33.98,34.06,33.95,34.04,851733.0,30.572,30.644,30.545,30.626,851733.0
2018-11-14 15:10:00,34.04,34.05,34.0,34.02,597309.0,30.626,30.635,30.59,30.608,597309.0
2018-11-14 15:20:00,34.02,34.02,33.89,33.89,736164.0,30.608,30.608,30.4911,30.4911,736164.0
2018-11-14 15:30:00,33.89,33.9,33.8,33.81,1271265.0,30.4911,30.5001,30.4101,30.4191,1271265.0
2018-11-14 15:40:00,33.8,33.85,33.77,33.85,1052658.0,30.4101,30.4551,30.3831,30.4551,1052658.0
2018-11-14 15:50:00,33.85,33.87,33.74,33.86,2517354.0,30.4551,30.4731,30.3561,30.4641,2517354.0
2018-11-15 09:30:00,34.11,34.27,33.34,33.75,3069516.0,30.689,30.833,29.9962,30.3651,3069516.0
2018-11-15 09:40:00,33.75,33.76,33.36,33.44,1665528.0,30.3651,30.3741,30.0142,30.0862,1665528.0
2018-11-15 09:50:00,33.44,33.63,33.27,33.57,2012745.0,30.0862,30.2571,29.9332,30.2032,2012745.0
2018-11-15 10:00:00,33.58,33.73,33.43,33.6,1188372.0,30.2122,30.3471,30.0772,30.2301,1188372.0
2018-11-15 10:10:00,33.59,33.59,33.43,33.44,830280.0,30.2212,30.2212,30.0772,30.0862,830280.0
2018-11-15 10:20:00,33.45,33.46,33.35,33.39,1119216.0,30.0952,30.1042,30.0052,30.0412,1119216.0
2018-11-15 10:30:00,33.39,33.4,33.04,33.07,1367526.0,30.0412,30.0502,29.7263,29.7533,1367526.0
2018-11-15 10:40:00,33.06,33.28,33.0,33.06,936183.0,29.7443,29.9422,29.6903,29.7443,936183.0
2018-11-15 10:50:00,33.07,33.12,32.87,32.9,1086135.0,29.7533,29.7983,29.5734,29.6004,1086135.0
2018-11-15 11:00:00,32.91,33.26,32.89,33.23,846651.0,29.6093,29.9242,29.5914,29.8973,846651.0
2018-11-15 11:10:00,33.23,33.25,33.07,33.11,951588.0,29.8973,29.9152,29.7533,29.7893,951588.0
2018-11-15 11:20:00,33.11,33.24,33.09,33.18,825636.0,29.7893,29.9063,29.7713,29.8523,825636.0
2018-11-15 11:30:00,33.18,33.39,33.18,33.35,910209.0,29.8523,30.0412,29.8523,30.0052,910209.0
2018-11-15 11:40:00,33.35,33.39,33.24,33.3,866013.0,30.0052,30.0412,29.9063,29.9602,866013.0
2018-11-15 11:50:00,33.3,33.33,33.27,33.28,555828.0,29.9602,29.9872,29.9332,29.9422,555828.0
2018-11-15 12:00:00,33.28,33.29,33.04,33.1,644466.0,29.9422,29.9512,29.7263,29.7803,644466.0
2018-11-15 12:10:00,33.09,33.18,33.08,33.1,456384.0,29.7713,29.8523,29.7623,29.7803,456384.0
2018-11-15 12:20:00,33.1,33.26,33.09,33.26,613191.0,29.7803,29.9242,29.7713,29.9242,613191.0
2018-11-15 12:30:00,33.25,33.27,33.15,33.23,652398.0,29.9152,29.9332,29.8253,29.8973,652398.0
2018-11-15 12:40:00,33.23,33.25,33.13,33.17,424836.0,29.8973,29.9152,29.8073,29.8433,424836.0
2018-11-15 12:50:00,33.17,33.17,33.08,33.14,479217.0,29.8433,29.8433,29.7623,29.8163,479217.0
2018-11-15 13:00:00,33.14,33.19,33.09,33.13,552195.0,29.8163,29.8613,29.7713,29.8073,552195.0
2018-11-15 13:10:00,33.13,33.2,33.05,33.18,647181.0,29.8073,29.8703,29.7353,29.8523,647181.0
2018-11-15 13:20:00,33.18,33.36,33.17,33.35,878286.0,29.8523,30.0142,29.8433,30.0052,878286.0
2018-11-15 13:30:00,33.35,33.45,33.34,33.34,786840.0,30.0052,30.0952,29.9962,29.9962,786840.0
2018-11-15 13:40:00,33.34,33.36,33.25,33.25,525621.0,29.9962,30.0142,29.9152,29.9152,525621.0
2018-11-15 13:50:00,33.25,33.31,33.22,33.25,593808.0,29.9152,29.9692,29.8883,29.9152,593808.0
2018-11-15 14:00:00,33.25,33.28,33.17,33.22,509424.0,29.9152,29.9422,29.8433,29.8883,509424.0
2018-11-15 14:10:00,33.22,33.23,33.15,33.2,571986.0,29.8883,29.8973,29.8253,29.8703,571986.0
2018-11-15 14:20:00,33.19,33.24,33.17,33.2,644115.0,29.8613,29.9063,29.8433,29.8703,644115.0
2018-11-15 14:30:00,33.19,33.21,33.09,33.13,685323.0,29.8613,29.8793,29.7713,29.8073,685323.0
2018-11-15 14:40:00,33.12,33.2,33.09,33.17,530514.0,29.7983,29.8703,29.7713,29.8433,530514.0
2018-11-15 14:50:00,33.17,33.17,33.1,33.11,422544.0,29.8433,29.8433,29.7803,29.7893,422544.0
2018-11-15 15:00:00,33.11,33.11,33.01,33.08,825303.0,29.7893,29.7893,29.6993,29.7623,825303.0
2018-11-15 15:10:00,33.09,33.12,33.02,33.03,603783.0,29.7713,29.7983,29.7083,29.7173,603783.0
2018-11-15 15:20:00,33.03,33.15,32.99,33.11,1036338.0,29.7173,29.8253,29.6813,29.7893,1036338.0
2018-11-15 15:30:00,33.11,33.15,33.08,33.1,738057.0,29.7893,29.8253,29.7623,29.7803,738057.0
2018-11-15 15:40:00,33.09,33.11,33.04,33.06,938058.0,29.7713,29.7893,29.7263,29.7443,938058.0
2018-11-15 15:50:00,33.06,33.21,33.06,33.19,2129385.0,29.7443,29.8793,29.7443,29.8613,2129385.0
2018-11-16 09:30:00,32.94,33.14,32.75,32.75,2557221.0,29.6363,29.8163,29.4654,29.4654,2557221.0
2018-11-16 09:40:00,32.75,32.76,32.6,32.73,1827681.0,29.4654,29.4744,29.3304,29.4474,1827681.0
2018-11-16 09:50:00,32.73,32.8,32.61,32.63,1694550.0,29.4474,29.5104,29.3394,29.3574,1694550.0
2018-11-16 10:00:00,32.64,32.69,32.62,32.64,979569.0,29.3664,29.4114,29.3484,29.3664,979569.0
2018-11-16 10:10:00,32.64,32.74,32.64,32.68,1013982.0,29.3664,29.4564,29.3664,29.4024,1013982.0
2018-11-16 10:20:00,32.68,32.69,32.59,32.63,701958.0,29.4024,29.4114,29.3214,29.3574,701958.0
2018-11-16 10:30:00,32.63,32.79,32.62,32.78,953751.0,29.3574,29.5014,29.3484,29.4924,953751.0
2018-11-16 10:40:00,32.78,32.84,32.7,32.75,1127355.0,29.4924,29.5464,29.4204,29.4654,1127355.0
2018-11-16 10:50:00,32.75,32.79,32.72,32.74,695661.0,29.4654,29.5014,29.4384,29.4564,695661.0
2018-11-16 11:00:00,32.74,32.77,32.67,32.68,486519.0,29.4564,29.4834,29.3934,29.4024,486519.0
2018-11-16 11:10:00,32.68,32.71,32.68,32.68,590199.0,29.4024,29.4294,29.4024,29.4024,590199.0
2018-11-16 11:20:00,32.68,32.69,32.62,32.64,553668.0,29.4024,29.4114,29.3484,29.3664,553668.0
2018-11-16 11:30:00,32.64,32.66,32.58,32.59,607659.0,29.3664,29.3844,29.3124,29.3214,607659.0
2018-11-16 11:40:00,32.6,32.61,32.5,32.54,677226.0,29.3304,29.3394,29.2405,29.2765,677226.0
2018-11-16 11:50:00,32.54,32.55,32.46,32.47,786132.0,29.2765,29.2855,29.2045,29.2135,786132.0
2018-11-16 12:00:00,32.48,32.5,32.38,32.4,1113693.0,29.2225,29.2405,29.1325,29.1505,1113693.0
2018-11-16 12:10:00,32.4,32.45,32.36,32.37,794265.0,29.1505,29.1955,29.1145,29.1235,794265.0
2018-11-16 12:20:00,32.37,32.37,32.31,32.31,1004952.0,29.1235,29.1235,29.0695,29.0695,1004952.0
2018-11-16 12:30:00,32.31,32.64,32.31,32.6,1714500.0,29.0695,29.3664,29.0695,29.3304,1714500.0
2018-11-16 12:40:00,32.59,32.65,32.55,32.6,777651.0,29.3214,29.3754,29.2855,29.3304,777651.0
2018-11-16 12:50:00,32.6,32.64,32.55,32.63,614133.0,29.3304,29.3664,29.2855,29.3574,614133.0
2018-11-16 13:00:00,32.63,32.63,32.53,32.56,553785.0,29.3574,29.3574,29.2675,29.2945,553785.0
2018-11-16 13:10:00,32.56,32.6,32.52,32.53,408336.0,29.2945,29.3304,29.2585,29.2675,408336.0
2018-11-16 13:20:00,32.53,32.53,32.43,32.44,478683.0,29.2675,29.2675,29.1775,29.1865,478683.0
2018-11-16 13:30:00,32.44,32.48,32.44,32.46,416112.0,29.1865,29.2225,29.1865,29.2045,416112.0
2018-11-16 13:40:00,32.46,32.47,32.39,32.46,532005.0,29.2045,29.2135,29.1415,29.2045,532005.0
2018-11-16 13:50:00,32.46,32.51,32.44,32.5,522546.0,29.2045,29.2495,29.1865,29.2405,522546.0
2018-11-16 14:00:00,32.5,32.59,32.5,32.58,473103.0,29.2405,29.3214,29.2405,29.3124,473103.0
2018-11-16 14:10:00,32.58,32.58,32.51,32.52,530445.0,29.3124,29.3124,29.2495,29.2585,530445.0
2018-11-16 14:20:00,32.52,32.53,32.43,32.47,655368.0,29.2585,29.2675,29.1775,29.2135,655368.0
2018-11-16 14:30:00,32.47,32.51,32.45,32.51,563928.0,29.2135,29.2495,29.1955,29.2495,563928.0
2018-11-16 14:40:00,32.51,32.51,32.47,32.49,551193.0,29.2495,29.2495,29.2135,29.2315,551193.0
2018-11-16 14:50:00,32.49,32.54,32.48,32.53,546216.0,29.2315,29.2765,29.2225,29.2675,546216.0
2018-11-16 15:00:00,32.53,32.54,32.47,32.48,452673.0,29.2675,29.2765,29.2135,29.2225,452673.0
2018-11-16 15:10:00,32.48,32.54,32.48,32.53,519906.0,29.2225,29.2765,29.2225,29.2675,519906.0
2018-11-16 15:20:00,32.54,32.54,32.49,32.52,679575.0,29.2765,29.2765,29.2315,29.2585,679575.0
2018-11-16 15:30:00,32.52,32.55,32.5,32.54,814548.0,29.2585,29.2855,29.2405,29.2765,814548.0
2018-11-16 15:40:00,32.54,32.62,32.54,32.6,1209726.0,29.2765,29.3484,29.2765,29.3304,1209726.0
2018-11-16 15:50:00,32.6,32.61,32.5,32.57,3449481.0,29.3304,29.3394,29.2405,29.3034,3449481.0
2018-11-19 09:30:00,32.65,32.72,32.43,32.66,1242516.0,29.3754,29.4384,29.1775,29.3844,1242516.0
2018-11-19 09:40:00,32.65,32.75,32.63,32.7,817926.0,29.3754,29.4654,29.3574,29.4204,817926.0
2018-11-19 09:50:00,32.7,32.72,32.61,32.66,497673.0,29.4204,29.4384,29.3394,29.3844,497673.0
2018-11-19 10:00:00,32.65,32.7,32.57,32.62,776181.0,29.3754,29.4204,29.3034,29.3484,776181.0
2018-11-19 10:10:00,32.61,32.62,32.51,32.57,624042.0,29.3394,29.3484,29.2495,29.3034,624042.0
2018-11-19 10:20:00,32.57,32.61,32.54,32.56,621426.0,29.3034,29.3394,29.2765,29.2945,621426.0
2018-11-19 10:30:00,32.56,32.56,32.34,32.35,839673.0,29.2945,29.2945,29.0965,29.1055,839673.0
2018-11-19 10:40:00,32.35,32.41,32.3,32.36,809655.0,29.1055,29.1595,29.0605,29.1145,809655.0
2018-11-19 10:50:00,32.35,32.44,32.33,32.43,510741.0,29.1055,29.1865,29.0875,29.1775,510741.0
2018-11-19 11:00:00,32.43,32.49,32.43,32.45,405276.0,29.1775,29.2315,29.1775,29.1955,405276.0
2018-11-19 11:10:00,32.45,32.45,32.36,32.41,498555.0,29.1955,29.1955,29.1145,29.1595,498555.0
2018-11-19 11:20:00,32.41,32.41,32.36,32.39,340017.0,29.1595,29.1595,29.1145,29.1415,340017.0
2018-11-19 11:30:00,32.4,32.4,32.32,32.33,530304.0,29.1505,29.1505,29.0785,29.0875,530304.0
2018-11-19 11:40:00,32.33,32.4,32.29,32.39,450108.0,29.0875,29.1505,29.0515,29.1415,450108.0
2018-11-19 11:50:00,32.39,32.4,32.3,32.32,339147.0,29.1415,29.1505,29.0605,29.0785,339147.0
2018-11-19 12:00:00,32.32,32.34,32.28,32.33,361797.0,29.0785,29.0965,29.0425,29.0875,361797.0
2018-11-19 12:10:00,32.33,32.38,32.29,32.32,478521.0,29.0875,29.1325,29.0515,29.0785,478521.0
2018-11-19 12:20:00,32.32,32.34,32.3,32.32,399432.0,29.0785,29.0965,29.0605,29.0785,399432.0
2018-11-19 12:30:00,32.31,32.35,32.28,32.34,445191.0,29.0695,29.1055,29.0425,29.0965,445191.0
2018-11-19 12:40:00,32.35,32.39,32.32,32.36,373407.0,29.1055,29.1415,29.0785,29.1145,373407.0
2018-11-19 12:50:00,32.37,32.37,32.28,32.33,420159.0,29.1235,29.1235,29.0425,29.0875,420159.0
2018-11-19 13:00:00,32.33,32.37,32.25,32.25,337050.0,29.0875,29.1235,29.0155,29.0155,337050.0
2018-11-19 13:10:00,32.26,32.33,32.25,32.29,415341.0,29.0245,29.0875,29.0155,29.0515,415341.0
2018-11-19 13:20:00,32.29,32.32,32.18,32.19,414372.0,29.0515,29.0785,28.9526,28.9616,414372.0
2018-11-19 13:30:00,32.19,32.25,32.14,32.23,523326.0,28.9616,29.0155,28.9166,28.9975,523326.0
2018-11-19 13:40:00,32.23,32.29,32.22,32.25,387135.0,28.9975,29.0515,28.9886,29.0155,387135.0
2018-11-19 13:50:00,32.25,32.25,32.2,32.2,215037.0,29.0155,29.0155,28.9706,28.9706,215037.0
2018-11-19 14:00:00,32.2,32.26,32.19,32.23,419973.0,28.9706,29.0245,28.9616,28.9975,419973.0
2018-11-19 14:10:00,32.23,32.27,32.18,32.23,324225.0,28.9975,29.0335,28.9526,28.9975,324225.0
2018-11-19 14:20:00,32.23,32.27,32.2,32.22,378711.0,28.9975,29.0335,28.9706,28.9886,378711.0
2018-11-19 14:30:00,32.22,32.26,32.17,32.26,316326.0,28.9886,29.0245,28.9436,29.0245,316326.0
2018-11-19 14:40:00,32.27,32.33,32.24,32.32,477855.0,29.0335,29.0875,29.0065,29.0785,477855.0
2018-11-19 14:50:00,32.32,32.33,32.27,32.29,621543.0,29.0785,29.0875,29.0335,29.0515,621543.0
2018-11-19 15:00:00,32.29,32.3,32.23,32.26,430467.0,29.0515,29.0605,28.9975,29.0245,430467.0
2018-11-19 15:10:00,32.26,32.34,32.26,32.32,751203.0,29.0245,29.0965,29.0245,29.0785,751203.0
2018-11-19 15:20:00,32.32,32.35,32.27,32.3,628857.0,29.0785,29.1055,29.0335,29.0605,628857.0
2018-11-19 15:30:00,32.3,32.31,32.26,32.29,615849.0,29.0605,29.0695,29.0245,29.0515,615849.0
2018-11-19 15:40:00,32.29,32.29,32.16,32.17,954618.0,29.0515,29.0515,28.9346,28.9436,954618.0
2018-11-19 15:50:00,32.17,32.27,32.15,32.26,1786431.0,28.9436,29.0335,28.9256,29.0245,1786431.0
2018-11-20 09:30:00,31.66,31.73,31.2,31.58,2675040.0,28.4847,28.5477,28.0709,28.4127,2675040.0
2018-11-20 09:40:00,31.59,31.65,31.36,31.52,1185660.0,28.4217,28.4757,28.2148,28.3588,1185660.0
2018-11-20 09:50:00,31.53,31.54,31.39,31.46,700263.0,28.3678,28.3768,28.2418,28.3048,700263.0
2018-11-20 10:00:00,31.46,31.5,31.39,31.41,871716.0,28.3048,28.3408,28.2418,28.2598,871716.0
2018-11-20 10:10:00,31.41,31.49,31.35,31.49,716826.0,28.2598,28.3318,28.2058,28.3318,716826.0
2018-11-20 10:20:00,31.48,31.51,31.41,31.42,927906.0,28.3228,28.3498,28.2598,28.2688,927906.0
2018-11-20 10:30:00,31.41,31.43,31.28,31.35,1053630.0,28.2598,28.2778,28.1428,28.2058,1053630.0
2018-11-20 10:40:00,31.35,31.37,31.25,31.35,864057.0,28.2058,28.2238,28.1158,28.2058,864057.0
2018-11-20 10:50:00,31.35,31.47,31.35,31.46,1295742.0,28.2058,28.3138,28.2058,28.3048,1295742.0
2018-11-20 11:00:00,31.45,31.47,31.36,31.37,854616.0,28.2958,28.3138,28.2148,28.2238,854616.0
2018-11-20 11:10:00,31.36,31.52,31.35,31.49,610017.0,28.2148,28.3588,28.2058,28.3318,610017.0
2018-11-20 11:20:00,31.48,31.52,31.44,31.47,657489.0,28.3228,28.3588,28.2868,28.3138,657489.0
2018-11-20 11:30:00,31.46,31.48,31.37,31.45,673737.0,28.3048,28.3228,28.2238,28.2958,673737.0
2018-11-20 11:40:00,31.44,31.52,31.44,31.45,422493.0,28.2868,28.3588,28.2868,28.2958,422493.0
2018-11-20 11:50:00,31.45,31.45,31.37,31.43,384192.0,28.2958,28.2958,28.2238,28.2778,384192.0
2018-11-20 12:00:00,31.44,31.56,31.44,31.54,442257.0,28.2868,28.3947,28.2868,28.3768,442257.0
2018-11-20 12:10:00,31.54,31.55,31.47,31.5,413898.0,28.3768,28.3857,28.3138,28.3408,413898.0
2018-11-20 12:20:00,31.5,31.57,31.47,31.53,643293.0,28.3408,28.4037,28.3138,28.3678,643293.0
2018-11-20 12:30:00,31.53,31.54,31.49,31.5,611415.0,28.3678,28.3768,28.3318,28.3408,611415.0
2018-11-20 12:40:00,31.49,31.56,31.49,31.55,442482.0,28.3318,28.3947,28.3318,28.3857,442482.0
2018-11-20 12:50:00,31.55,31.58,31.52,31.52,459192.0,28.3857,28.4127,28.3588,28.3588,459192.0
2018-11-20 13:00:00,31.52,31.52,31.46,31.49,526365.0,28.3588,28.3588,28.3048,28.3318,526365.0
2018-11-20 13:10:00,31.48,31.5,31.41,31.42,397731.0,28.3228,28.3408,28.2598,28.2688,397731.0
2018-11-20 13:20:00,31.42,31.42,31.37,31.38,431898.0,28.2688,28.2688,28.2238,28.2328,431898.0
2018-11-20 13:30:00,31.38,31.38,31.31,31.35,446436.0,28.2328,28.2328,28.1698,28.2058,446436.0
2018-11-20 13:40:00,31.35,31.45,31.35,31.43,325743.0,28.2058,28.2958,28.2058,28.2778,325743.0
2018-11-20 13:50:00,31.43,31.45,31.38,31.42,311712.0,28.2778,28.2958,28.2328,28.2688,311712.0
2018-11-20 14:00:00,31.42,31.42,31.36,31.36,639066.0,28.2688,28.2688,28.2148,28.2148,639066.0
2018-11-20 14:10:00,31.36,31.42,31.33,31.39,619785.0,28.2148,28.2688,28.1878,28.2418,619785.0
2018-11-20 14:20:00,31.39,31.39,31.33,31.35,467601.0,28.2418,28.2418,28.1878,28.2058,467601.0
2018-11-20 14:30:00,31.34,31.42,31.33,31.41,595026.0,28.1968,28.2688,28.1878,28.2598,595026.0
2018-11-20 14:40:00,31.41,31.43,31.31,31.32,565293.0,28.2598,28.2778,28.1698,28.1788,565293.0
2018-11-20 14:50:00,31.32,31.37,31.31,31.33,601773.0,28.1788,28.2238,28.1698,28.1878,601773.0
2018-11-20 15:00:00,31.33,31.35,31.21,31.26,691770.0,28.1878,28.2058,28.0798,28.1248,691770.0
2018-11-20 15:10:00,31.26,31.37,31.23,31.36,712962.0,28.1248,28.2238,28.0978,28.2148,712962.0
2018-11-20 15:20:00,31.36,31.41,31.3,31.4,735027.0,28.2148,28.2598,28.1608,28.2508,735027.0
2018-11-20 15:30:00,31.4,31.44,31.36,31.41,993678.0,28.2508,28.2868,28.2148,28.2598,993678.0
2018-11-20 15:40:00,31.41,31.41,31.32,31.35,891813.0,28.2598,28.2598,28.1788,28.2058,891813.0
2018-11-20 15:50:00,31.35,31.41,31.27,31.38,2298810.0,28.2058,28.2598,28.1338,28.2328,2298810.0
2018-11-21 09:30:00,31.45,31.64,31.36,31.41,1403775.0,28.2958,28.4667,28.2148,28.2598,1403775.0
2018-11-21 09:40:00,31.41,31.44,31.32,31.34,706995.0,28.2598,28.2868,28.1788,28.1968,706995.0
2018-11-21 09:50:00,31.33,31.34,31.25,31.33,753288.0,28.1878,28.1968,28.1158,28.1878,753288.0
2018-11-21 10:00:00,31.33,31.35,31.27,31.33,675960.0,28.1878,28.2058,28.1338,28.1878,675960.0
2018-11-21 10:10:00,31.33,31.35,31.28,31.35,703704.0,28.1878,28.2058,28.1428,28.2058,703704.0
2018-11-21 10:20:00,31.35,31.35,31.3,31.31,648933.0,28.2058,28.2058,28.1608,28.1698,648933.0
2018-11-21 10:30:00,31.31,31.32,31.19,31.19,595353.0,28.1698,28.1788,28.0619,28.0619,595353.0
2018-11-21 10:40:00,31.19,31.22,31.1,31.17,590523.0,28.0619,28.0888,27.9809,28.0439,590523.0
2018-11-21 10:50:00,31.17,31.25,31.15,31.24,516864.0,28.0439,28.1158,28.0259,28.1068,516864.0
2018-11-21 11:00:00,31.25,31.3,31.21,31.3,605493.0,28.1158,28.1608,28.0798,28.1608,605493.0
2018-11-21 11:10:00,31.3,31.35,31.29,31.33,897501.0,28.1608,28.2058,28.1518,28.1878,897501.0
2018-11-21 11:20:00,31.32,31.37,31.3,31.36,577422.0,28.1788,28.2238,28.1608,28.2148,577422.0
2018-11-21 11:30:00,31.37,31.43,31.35,31.41,707622.0,28.2238,28.2778,28.2058,28.2598,707622.0
2018-11-21 11:40:00,31.41,31.42,31.36,31.37,407787.0,28.2598,28.2688,28.2148,28.2238,407787.0
2018-11-21 11:50:00,31.37,31.42,31.36,31.41,327288.0,28.2238,28.2688,28.2148,28.2598,327288.0
2018-11-21 12:00:00,31.42,31.43,31.38,31.38,349320.0,28.2688,28.2778,28.2328,28.2328,349320.0
2018-11-21 12:10:00,31.38,31.41,31.35,31.35,332307.0,28.2328,28.2598,28.2058,28.2058,332307.0
2018-11-21 12:20:00,31.35,31.4,31.35,31.4,354294.0,28.2058,28.2508,28.2058,28.2508,354294.0
2018-11-21 12:30:00,31.4,31.4,31.36,31.39,395820.0,28.2508,28.2508,28.2148,28.2418,395820.0
2018-11-21 12:40:00,31.4,31.42,31.34,31.34,673263.0,28.2508,28.2688,28.1968,28.1968,673263.0
2018-11-21 12:50:00,31.34,31.4,31.32,31.4,327744.0,28.1968,28.2508,28.1788,28.2508,327744.0
2018-11-21 13:00:00,31.4,31.4,31.33,31.34,257985.0,28.2508,28.2508,28.1878,28.1968,257985.0
2018-11-21 13:10:00,31.34,31.35,31.33,31.34,249114.0,28.1968,28.2058,28.1878,28.1968,249114.0
2018-11-21 13:20:00,31.34,31.41,31.34,31.36,304008.0,28.1968,28.2598,28.1968,28.2148,304008.0
2018-11-21 13:30:00,31.36,31.36,31.34,31.35,183747.0,28.2148,28.2148,28.1968,28.2058,183747.0
2018-11-21 13:40:00,31.34,31.37,31.34,31.34,234735.0,28.1968,28.2238,28.1968,28.1968,234735.0
2018-11-21 13:50:00,31.34,31.36,31.33,31.35,178014.0,28.1968,28.2148,28.1878,28.2058,178014.0
2018-11-21 14:00:00,31.35,31.35,31.28,31.3,461508.0,28.2058,28.2058,28.1428,28.1608,461508.0
2018-11-21 14:10:00,31.3,31.34,31.3,31.31,342963.0,28.1608,28.1968,28.1608,28.1698,342963.0
2018-11-21 14:20:00,31.31,31.36,31.29,31.35,293418.0,28.1698,28.2148,28.1518,28.2058,293418.0
2018-11-21 14:30:00,31.35,31.37,31.33,31.34,342546.0,28.2058,28.2238,28.1878,28.1968,342546.0
2018-11-21 14:40:00,31.34,31.44,31.34,31.43,350445.0,28.1968,28.2868,28.1968,28.2778,350445.0
2018-11-21 14:50:00,31.43,31.46,31.43,31.44,520689.0,28.2778,28.3048,28.2778,28.2868,520689.0
2018-11-21 15:00:00,31.45,31.52,31.44,31.52,449517.0,28.2958,28.3588,28.2868,28.3588,449517.0
2018-11-21 15:10:00,31.52,31.53,31.48,31.48,443577.0,28.3588,28.3678,28.3228,28.3228,443577.0
2018-11-21 15:20:00,31.48,31.48,31.4,31.4,417285.0,28.3228,28.3228,28.2508,28.2508,417285.0
2018-11-21 15:30:00,31.4,31.43,31.35,31.41,629568.0,28.2508,28.2778,28.2058,28.2598,629568.0
2018-11-21 15:40:00,31.41,31.41,31.35,31.39,900144.0,28.2598,28.2598,28.2058,28.2418,900144.0
2018-11-21 15:50:00,31.39,31.42,31.36,31.39,1807272.0,28.2418,28.2688,28.2148,28.2418,1807272.0
2018-11-23 09:30:00,31.38,31.58,31.38,31.42,920997.0,28.2328,28.4127,28.2328,28.2688,920997.0
2018-11-23 09:40:00,31.43,31.52,31.4,31.41,567156.0,28.2778,28.3588,28.2508,28.2598,567156.0
2018-11-23 09:50:00,31.41,31.48,31.38,31.45,585948.0,28.2598,28.3228,28.2328,28.2958,585948.0
2018-11-23 10:00:00,31.45,31.45,31.39,31.43,357729.0,28.2958,28.2958,28.2418,28.2778,357729.0
2018-11-23 10:10:00,31.43,31.47,31.41,31.45,418923.0,28.2778,28.3138,28.2598,28.2958,418923.0
2018-11-23 10:20:00,31.45,31.51,31.44,31.5,531927.0,28.2958,28.3498,28.2868,28.3408,531927.0
2018-11-23 10:30:00,31.5,31.62,31.48,31.61,543855.0,28.3408,28.4487,28.3228,28.4397,543855.0
2018-11-23 10:40:00,31.61,31.65,31.58,31.59,432408.0,28.4397,28.4757,28.4127,28.4217,432408.0
2018-11-23 10:50:00,31.59,31.61,31.54,31.6,366099.0,28.4217,28.4397,28.3768,28.4307,366099.0
2018-11-23 11:00:00,31.6,31.61,31.55,31.6,414822.0,28.4307,28.4397,28.3857,28.4307,414822.0
2018-11-23 11:10:00,31.6,31.66,31.59,31.65,565569.0,28.4307,28.4847,28.4217,28.4757,565569.0
2018-11-23 11:20:00,31.65,31.68,31.61,31.68,580515.0,28.4757,28.5027,28.4397,28.5027,580515.0
2018-11-23 11:30:00,31.68,31.75,31.68,31.75,743352.0,28.5027,28.5657,28.5027,28.5657,743352.0
2018-11-23 11:40:00,31.75,31.77,31.72,31.75,404817.0,28.5657,28.5837,28.5387,28.5657,404817.0
2018-11-23 11:50:00,31.76,31.76,31.67,31.68,337560.0,28.5747,28.5747,28.4937,28.5027,337560.0
2018-11-23 12:00:00,31.67,31.68,31.65,31.67,345906.0,28.4937,28.5027,28.4757,28.4937,345906.0
2018-11-23 12:10:00,31.66,31.79,31.66,31.79,583263.0,28.4847,28.6017,28.4847,28.6017,583263.0
2018-11-23 12:20:00,31.79,31.85,31.79,31.83,742005.0,28.6017,28.6557,28.6017,28.6377,742005.0
2018-11-23 12:30:00,31.83,31.83,31.75,31.81,611820.0,28.6377,28.6377,28.5657,28.6197,611820.0
2018-11-23 12:40:00,31.81,31.82,31.74,31.77,691917.0,28.6197,28.6287,28.5567,28.5837,691917.0
2018-11-23 12:50:00,31.77,31.77,31.65,31.7,956472.0,28.5837,28.5837,28.4757,28.5207,956472.0
2018-11-26 09:30:00,31.9,32.02,31.81,31.88,1481277.0,28.7006,28.8086,28.6197,28.6827,1481277.0
2018-11-26 09:40:00,31.88,31.94,31.78,31.81,783762.0,28.6827,28.7366,28.5927,28.6197,783762.0
2018-11-26 09:50:00,31.81,31.87,31.77,31.81,648930.0,28.6197,28.6737,28.5837,28.6197,648930.0
2018-11-26 10:00:00,31.81,31.89,31.79,31.88,654231.0,28.6197,28.6916,28.6017,28.6827,654231.0
2018-11-26 10:10:00,31.88,31.89,31.77,31.81,853731.0,28.6827,28.6916,28.5837,28.6197,853731.0
2018-11-26 10:20:00,31.82,31.85,31.79,31.79,413349.0,28.6287,28.6557,28.6017,28.6017,413349.0
2018-11-26 10:30:00,31.79,31.86,31.74,31.75,675429.0,28.6017,28.6647,28.5567,28.5657,675429.0
2018-11-26 10:40:00,31.76,31.78,31.71,31.78,514404.0,28.5747,28.5927,28.5297,28.5927,514404.0
2018-11-26 10:50:00,31.78,31.85,31.78,31.81,598497.0,28.5927,28.6557,28.5927,28.6197,598497.0
2018-11-26 11:00:00,31.81,31.84,31.78,31.79,591054.0,28.6197,28.6467,28.5927,28.6017,591054.0
2018-11-26 11:10:00,31.79,31.89,31.78,31.87,647220.0,28.6017,28.6916,28.5927,28.6737,647220.0
2018-11-26 11:20:00,31.88,31.9,31.83,31.84,356991.0,28.6827,28.7006,28.6377,28.6467,356991.0
2018-11-26 11:30:00,31.84,31.84,31.71,31.72,529638.0,28.6467,28.6467,28.5297,28.5387,529638.0
2018-11-26 11:40:00,31.72,31.79,31.7,31.78,264903.0,28.5387,28.6017,28.5207,28.5927,264903.0
2018-11-26 11:50:00,31.77,31.84,31.77,31.82,257133.0,28.5837,28.6467,28.5837,28.6287,257133.0
2018-11-26 12:00:00,31.82,31.83,31.77,31.81,213186.0,28.6287,28.6377,28.5837,28.6197,213186.0
2018-11-26 12:10:00,31.81,31.81,31.76,31.77,300582.0,28.6197,28.6197,28.5747,28.5837,300582.0
2018-11-26 12:20:00,31.77,31.77,31.72,31.74,396483.0,28.5837,28.5837,28.5387,28.5567,396483.0
2018-11-26 12:30:00,31.74,31.75,31.69,31.7,380850.0,28.5567,28.5657,28.5117,28.5207,380850.0
2018-11-26 12:40:00,31.7,31.71,31.67,31.68,282555.0,28.5207,28.5297,28.4937,28.5027,282555.0
2018-11-26 12:50:00,31.68,31.68,31.62,31.62,351261.0,28.5027,28.5027,28.4487,28.4487,351261.0
2018-11-26 13:00:00,31.62,31.64,31.6,31.64,334758.0,28.4487,28.4667,28.4307,28.4667,334758.0
2018-11-26 13:10:00,31.64,31.66,31.62,31.66,256173.0,28.4667,28.4847,28.4487,28.4847,256173.0
2018-11-26 13:20:00,31.66,31.68,31.63,31.63,253587.0,28.4847,28.5027,28.4577,28.4577,253587.0
2018-11-26 13:30:00,31.63,31.64,31.58,31.6,323697.0,28.4577,28.4667,28.4127,28.4307,323697.0
2018-11-26 13:40:00,31.6,31.66,31.6,31.65,997335.0,28.4307,28.4847,28.4307,28.4757,997335.0
2018-11-26 13:50:00,31.65,31.65,31.61,31.63,192123.0,28.4757,28.4757,28.4397,28.4577,192123.0
2018-11-26 14:00:00,31.63,31.68,31.63,31.65,258990.0,28.4577,28.5027,28.4577,28.4757,258990.0
2018-11-26 14:10:00,31.65,31.66,31.63,31.66,287253.0,28.4757,28.4847,28.4577,28.4847,287253.0
2018-11-26 14:20:00,31.66,31.71,31.66,31.67,407109.0,28.4847,28.5297,28.4847,28.4937,407109.0
2018-11-26 14:30:00,31.67,31.73,31.64,31.65,705897.0,28.4937,28.5477,28.4667,28.4757,705897.0
2018-11-26 14:40:00,31.65,31.66,31.63,31.64,320211.0,28.4757,28.4847,28.4577,28.4667,320211.0
2018-11-26 14:50:00,31.64,31.68,31.63,31.68,294609.0,28.4667,28.5027,28.4577,28.5027,294609.0
2018-11-26 15:00:00,31.68,31.72,31.68,31.71,373014.0,28.5027,28.5387,28.5027,28.5297,373014.0
2018-11-26 15:10:00,31.71,31.71,31.68,31.69,279408.0,28.5297,28.5297,28.5027,28.5117,279408.0
2018-11-26 15:20:00,31.69,31.71,31.68,31.68,306252.0,28.5117,28.5297,28.5027,28.5027,306252.0
2018-11-26 15:30:00,31.68,31.72,31.68,31.7,469032.0,28.5027,28.5387,28.5027,28.5207,469032.0
2018-11-26 15:40:00,31.7,31.72,31.69,31.7,685884.0,28.5207,28.5387,28.5117,28.5207,685884.0
2018-11-26 15:50:00,31.7,31.72,31.69,31.71,1373703.0,28.5207,28.5387,28.5117,28.5297,1373703.0
2018-11-27 09:30:00,31.66,31.74,31.52,31.57,733911.0,28.4847,28.5567,28.3588,28.4037,733911.0
2018-11-27 09:40:00,31.56,31.6,31.47,31.53,787647.0,28.3947,28.4307,28.3138,28.3678,787647.0
2018-11-27 09:50:00,31.53,31.56,31.49,31.56,421821.0,28.3678,28.3947,28.3318,28.3947,421821.0
2018-11-27 10:00:00,31.55,31.56,31.5,31.53,560817.0,28.3857,28.3947,28.3408,28.3678,560817.0
2018-11-27 10:10:00,31.53,31.66,31.52,31.64,579429.0,28.3678,28.4847,28.3588,28.4667,579429.0
2018-11-27 10:20:00,31.64,31.69,31.56,31.58,600243.0,28.4667,28.5117,28.3947,28.4127,600243.0
2018-11-27 10:30:00,31.58,31.68,31.56,31.67,666351.0,28.4127,28.5027,28.3947,28.4937,666351.0
2018-11-27 10:40:00,31.67,31.8,31.67,31.79,732771.0,28.4937,28.6107,28.4937,28.6017,732771.0
2018-11-27 10:50:00,31.79,31.85,31.74,31.74,663099.0,28.6017,28.6557,28.5567,28.5567,663099.0
2018-11-27 11:00:00,31.74,31.77,31.7,31.76,511815.0,28.5567,28.5837,28.5207,28.5747,511815.0
2018-11-27 11:10:00,31.76,31.77,31.7,31.71,320838.0,28.5747,28.5837,28.5207,28.5297,320838.0
2018-11-27 11:20:00,31.71,31.73,31.66,31.67,340974.0,28.5297,28.5477,28.4847,28.4937,340974.0
2018-11-27 11:30:00,31.67,31.71,31.66,31.69,389682.0,28.4937,28.5297,28.4847,28.5117,389682.0
2018-11-27 11:40:00,31.69,31.71,31.67,31.69,499110.0,28.5117,28.5297,28.4937,28.5117,499110.0
2018-11-27 11:50:00,31.7,31.75,31.68,31.73,307590.0,28.5207,28.5657,28.5027,28.5477,307590.0
2018-11-27 12:00:00,31.74,31.74,31.68,31.71,316341.0,28.5567,28.5567,28.5027,28.5297,316341.0
2018-11-27 12:10:00,31.71,31.73,31.69,31.71,310080.0,28.5297,28.5477,28.5117,28.5297,310080.0
2018-11-27 12:20:00,31.71,31.71,31.65,31.67,396513.0,28.5297,28.5297,28.4757,28.4937,396513.0
2018-11-27 12:30:00,31.67,31.76,31.66,31.75,333540.0,28.4937,28.5747,28.4847,28.5657,333540.0
2018-11-27 12:40:00,31.75,31.76,31.68,31.69,283866.0,28.5657,28.5747,28.5027,28.5117,283866.0
2018-11-27 12:50:00,31.68,31.7,31.67,31.67,302205.0,28.5027,28.5207,28.4937,28.4937,302205.0
2018-11-27 13:00:00,31.67,31.7,31.67,31.67,242007.0,28.4937,28.5207,28.4937,28.4937,242007.0
2018-11-27 13:10:00,31.68,31.74,31.64,31.68,493491.0,28.5027,28.5567,28.4667,28.5027,493491.0
2018-11-27 13:20:00,31.69,31.69,31.65,31.66,320385.0,28.5117,28.5117,28.4757,28.4847,320385.0
2018-11-27 13:30:00,31.66,31.72,31.66,31.68,343245.0,28.4847,28.5387,28.4847,28.5027,343245.0
2018-11-27 13:40:00,31.68,31.69,31.64,31.65,354330.0,28.5027,28.5117,28.4667,28.4757,354330.0
2018-11-27 13:50:00,31.65,31.68,31.63,31.68,309720.0,28.4757,28.5027,28.4577,28.5027,309720.0
2018-11-27 14:00:00,31.68,31.72,31.67,31.68,245469.0,28.5027,28.5387,28.4937,28.5027,245469.0
2018-11-27 14:10:00,31.68,31.69,31.66,31.67,277206.0,28.5027,28.5117,28.4847,28.4937,277206.0
2018-11-27 14:20:00,31.67,31.68,31.66,31.67,451137.0,28.4937,28.5027,28.4847,28.4937,451137.0
2018-11-27 14:30:00,31.67,31.71,31.67,31.68,478104.0,28.4937,28.5297,28.4937,28.5027,478104.0
2018-11-27 14:40:00,31.67,31.73,31.67,31.72,463959.0,28.4937,28.5477,28.4937,28.5387,463959.0
2018-11-27 14:50:00,31.72,31.72,31.67,31.68,404493.0,28.5387,28.5387,28.4937,28.5027,404493.0
2018-11-27 15:00:00,31.68,31.72,31.67,31.68,530220.0,28.5027,28.5387,28.4937,28.5027,530220.0
2018-11-27 15:10:00,31.68,31.7,31.66,31.69,467058.0,28.5027,28.5207,28.4847,28.5117,467058.0
2018-11-27 15:20:00,31.69,31.72,31.69,31.72,404187.0,28.5117,28.5387,28.5117,28.5387,404187.0
2018-11-27 15:30:00,31.72,31.74,31.69,31.71,603015.0,28.5387,28.5567,28.5117,28.5297,603015.0
2018-11-27 15:40:00,31.71,31.76,31.7,31.76,686814.0,28.5297,28.5747,28.5207,28.5747,686814.0
2018-11-27 15:50:00,31.76,31.76,31.66,31.68,2254401.0,28.5747,28.5747,28.4847,28.5027,2254401.0
2018-11-28 09:30:00,31.82,31.96,31.68,31.95,1159059.0,28.6287,28.7546,28.5027,28.7456,1159059.0
2018-11-28 09:40:00,31.93,32.07,31.93,31.98,753903.0,28.7276,28.8536,28.7276,28.7726,753903.0
2018-11-28 09:50:00,31.98,32.02,31.93,31.99,485286.0,28.7726,28.8086,28.7276,28.7816,485286.0
2018-11-28 10:00:00,31.99,32.17,31.99,32.17,526875.0,28.7816,28.9436,28.7816,28.9436,526875.0
2018-11-28 10:10:00,32.17,32.21,32.12,32.13,440001.0,28.9436,28.9796,28.8986,28.9076,440001.0
2018-11-28 10:20:00,32.13,32.23,32.13,32.15,507030.0,28.9076,28.9975,28.9076,28.9256,507030.0
2018-11-28 10:30:00,32.15,32.2,32.09,32.17,1826091.0,28.9256,28.9706,28.8716,28.9436,1826091.0
2018-11-28 10:40:00,32.18,32.2,32.14,32.19,1660959.0,28.9526,28.9706,28.9166,28.9616,1660959.0
2018-11-28 10:50:00,32.19,32.24,32.15,32.17,1017975.0,28.9616,29.0065,28.9256,28.9436,1017975.0
2018-11-28 11:00:00,32.17,32.26,32.17,32.24,491283.0,28.9436,29.0245,28.9436,29.0065,491283.0
2018-11-28 11:10:00,32.24,32.35,32.22,32.29,819864.0,29.0065,29.1055,28.9886,29.0515,819864.0
2018-11-28 11:20:00,32.28,32.34,32.26,32.32,912108.0,29.0425,29.0965,29.0245,29.0785,912108.0
2018-11-28 11:30:00,32.32,32.33,32.27,32.27,787701.0,29.0785,29.0875,29.0335,29.0335,787701.0
2018-11-28 11:40:00,32.28,32.28,32.22,32.25,350997.0,29.0425,29.0425,28.9886,29.0155,350997.0
2018-11-28 11:50:00,32.25,32.29,32.23,32.25,261507.0,29.0155,29.0515,28.9975,29.0155,261507.0
2018-11-28 12:00:00,32.26,32.44,32.26,32.41,674802.0,29.0245,29.1865,29.0245,29.1595,674802.0
2018-11-28 12:10:00,32.42,32.44,32.36,32.39,391131.0,29.1685,29.1865,29.1145,29.1415,391131.0
2018-11-28 12:20:00,32.38,32.43,32.38,32.39,277095.0,29.1325,29.1775,29.1325,29.1415,277095.0
2018-11-28 12:30:00,32.39,32.41,32.34,32.41,481059.0,29.1415,29.1595,29.0965,29.1595,481059.0
2018-11-28 12:40:00,32.41,32.43,32.34,32.39,351486.0,29.1595,29.1775,29.0965,29.1415,351486.0
2018-11-28 12:50:00,32.4,32.41,32.36,32.37,275187.0,29.1505,29.1595,29.1145,29.1235,275187.0
2018-11-28 13:00:00,32.37,32.39,32.34,32.36,287208.0,29.1235,29.1415,29.0965,29.1145,287208.0
2018-11-28 13:10:00,32.36,32.41,32.34,32.39,313734.0,29.1145,29.1595,29.0965,29.1415,313734.0
2018-11-28 13:20:00,32.39,32.45,32.38,32.44,343035.0,29.1415,29.1955,29.1325,29.1865,343035.0
2018-11-28 13:30:00,32.43,32.48,32.41,32.48,308670.0,29.1775,29.2225,29.1595,29.2225,308670.0
2018-11-28 13:40:00,32.48,32.5,32.46,32.46,267939.0,29.2225,29.2405,29.2045,29.2045,267939.0
2018-11-28 13:50:00,32.46,32.48,32.44,32.46,300846.0,29.2045,29.2225,29.1865,29.2045,300846.0
2018-11-28 14:00:00,32.47,32.5,32.46,32.49,320259.0,29.2135,29.2405,29.2045,29.2315,320259.0
2018-11-28 14:10:00,32.49,32.54,32.47,32.49,387846.0,29.2315,29.2765,29.2135,29.2315,387846.0
2018-11-28 14:20:00,32.48,32.49,32.45,32.47,314439.0,29.2225,29.2315,29.1955,29.2135,314439.0
2018-11-28 14:30:00,32.47,32.48,32.45,32.46,300438.0,29.2135,29.2225,29.1955,29.2045,300438.0
2018-11-28 14:40:00,32.46,32.48,32.43,32.45,351492.0,29.2045,29.2225,29.1775,29.1955,351492.0
2018-11-28 14:50:00,32.45,32.46,32.4,32.4,271128.0,29.1955,29.2045,29.1505,29.1505,271128.0
2018-11-28 15:00:00,32.41,32.42,32.39,32.39,353163.0,29.1595,29.1685,29.1415,29.1415,353163.0
2018-11-28 15:10:00,32.39,32.43,32.39,32.41,445038.0,29.1415,29.1775,29.1415,29.1595,445038.0
2018-11-28 15:20:00,32.41,32.43,32.38,32.42,401745.0,29.1595,29.1775,29.1325,29.1685,401745.0
2018-11-28 15:30:00,32.41,32.47,32.39,32.47,519828.0,29.1595,29.2135,29.1415,29.2135,519828.0
2018-11-28 15:40:00,32.47,32.51,32.47,32.5,795000.0,29.2135,29.2495,29.2135,29.2405,795000.0
2018-11-28 15:50:00,32.5,32.52,32.47,32.49,1663788.0,29.2405,29.2585,29.2135,29.2315,1663788.0
2018-11-29 09:30:00,32.34,32.49,32.32,32.47,621759.0,29.0965,29.2315,29.0785,29.2135,621759.0
2018-11-29 09:40:00,32.46,32.49,32.34,32.37,443142.0,29.2045,29.2315,29.0965,29.1235,443142.0
2018-11-29 09:50:00,32.37,32.44,32.33,32.36,314091.0,29.1235,29.1865,29.0875,29.1145,314091.0
2018-11-29 10:00:00,32.35,32.56,32.35,32.54,339159.0,29.1055,29.2945,29.1055,29.2765,339159.0
2018-11-29 10:10:00,32.53,32.61,32.51,32.54,376431.0,29.2675,29.3394,29.2495,29.2765,376431.0
2018-11-29 10:20:00,32.54,32.55,32.46,32.48,554046.0,29.2765,29.2855,29.2045,29.2225,554046.0
2018-11-29 10:30:00,32.49,32.6,32.49,32.5,703257.0,29.2315,29.3304,29.2315,29.2405,703257.0
2018-11-29 10:40:00,32.51,32.53,32.47,32.5,279222.0,29.2495,29.2675,29.2135,29.2405,279222.0
2018-11-29 10:50:00,32.5,32.53,32.44,32.48,276105.0,29.2405,29.2675,29.1865,29.2225,276105.0
2018-11-29 11:00:00,32.48,32.48,32.38,32.4,548157.0,29.2225,29.2225,29.1325,29.1505,548157.0
2018-11-29 11:10:00,32.4,32.4,32.3,32.31,376623.0,29.1505,29.1505,29.0605,29.0695,376623.0
2018-11-29 11:20:00,32.31,32.39,32.31,32.34,614337.0,29.0695,29.1415,29.0695,29.0965,614337.0
2018-11-29 11:30:00,32.34,32.36,32.28,32.3,298299.0,29.0965,29.1145,29.0425,29.0605,298299.0
2018-11-29 11:40:00,32.3,32.34,32.29,32.33,216432.0,29.0605,29.0965,29.0515,29.0875,216432.0
2018-11-29 11:50:00,32.33,32.4,32.3,32.39,245619.0,29.0875,29.1505,29.0605,29.1415,245619.0
2018-11-29 12:00:00,32.39,32.4,32.29,32.31,315993.0,29.1415,29.1505,29.0515,29.0695,315993.0
2018-11-29 12:10:00,32.31,32.33,32.3,32.32,198429.0,29.0695,29.0875,29.0605,29.0785,198429.0
2018-11-29 12:20:00,32.32,32.32,32.29,32.32,179160.0,29.0785,29.0785,29.0515,29.0785,179160.0
2018-11-29 12:30:00,32.32,32.34,32.3,32.31,235437.0,29.0785,29.0965,29.0605,29.0695,235437.0
2018-11-29 12:40:00,32.3,32.33,32.28,32.3,251595.0,29.0605,29.0875,29.0425,29.0605,251595.0
2018-11-29 12:50:00,32.3,32.34,32.3,32.33,196944.0,29.0605,29.0965,29.0605,29.0875,196944.0
2018-11-29 13:00:00,32.33,32.37,32.3,32.31,295275.0,29.0875,29.1235,29.0605,29.0695,295275.0
2018-11-29 13:10:00,32.31,32.31,32.29,32.3,281247.0,29.0695,29.0695,29.0515,29.0605,281247.0
2018-11-29 13:20:00,32.31,32.36,32.28,32.29,352836.0,29.0695,29.1145,29.0425,29.0515,352836.0
2018-11-29 13:30:00,32.29,32.3,32.25,32.27,376986.0,29.0515,29.0605,29.0155,29.0335,376986.0
2018-11-29 13:40:00,32.27,32.3,32.26,32.29,324540.0,29.0335,29.0605,29.0245,29.0515,324540.0
2018-11-29 13:50:00,32.29,32.29,32.27,32.27,184734.0,29.0515,29.0515,29.0335,29.0335,184734.0
2018-11-29 14:00:00,32.27,32.29,32.25,32.27,383859.0,29.0335,29.0515,29.0155,29.0335,383859.0
2018-11-29 14:10:00,32.27,32.35,32.27,32.34,753177.0,29.0335,29.1055,29.0335,29.0965,753177.0
2018-11-29 14:20:00,32.34,32.39,32.32,32.38,234984.0,29.0965,29.1415,29.0785,29.1325,234984.0
2018-11-29 14:30:00,32.38,32.43,32.36,32.41,266769.0,29.1325,29.1775,29.1145,29.1595,266769.0
2018-11-29 14:40:00,32.41,32.42,32.39,32.41,308193.0,29.1595,29.1685,29.1415,29.1595,308193.0
2018-11-29 14:50:00,32.4,32.51,32.4,32.5,353559.0,29.1505,29.2495,29.1505,29.2405,353559.0
2018-11-29 15:00:00,32.5,32.5,32.46,32.48,298242.0,29.2405,29.2405,29.2045,29.2225,298242.0
2018-11-29 15:10:00,32.48,32.48,32.43,32.44,276723.0,29.2225,29.2225,29.1775,29.1865,276723.0
2018-11-29 15:20:00,32.43,32.46,32.39,32.44,401397.0,29.1775,29.2045,29.1415,29.1865,401397.0
2018-11-29 15:30:00,32.44,32.45,32.41,32.44,437655.0,29.1865,29.1955,29.1595,29.1865,437655.0
2018-11-29 15:40:00,32.44,32.45,32.4,32.4,540651.0,29.1865,29.1955,29.1505,29.1505,540651.0
2018-11-29 15:50:00,32.4,32.45,32.37,32.43,1344060.0,29.1505,29.1955,29.1235,29.1775,1344060.0
2018-11-30 09:30:00,32.47,32.65,32.46,32.59,658065.0,29.2135,29.3754,29.2045,29.3214,658065.0
2018-11-30 09:40:00,32.6,32.78,32.59,32.76,616509.0,29.3304,29.4924,29.3214,29.4744,616509.0
2018-11-30 09:50:00,32.76,32.81,32.66,32.72,610101.0,29.4744,29.5194,29.3844,29.4384,610101.0
2018-11-30 10:00:00,32.73,32.74,32.62,32.65,603441.0,29.4474,29.4564,29.3484,29.3754,603441.0
2018-11-30 10:10:00,32.65,32.7,32.64,32.68,368907.0,29.3754,29.4204,29.3664,29.4024,368907.0
2018-11-30 10:20:00,32.68,32.69,32.57,32.58,490098.0,29.4024,29.4114,29.3034,29.3124,490098.0
2018-11-30 10:30:00,32.58,32.65,32.58,32.61,329196.0,29.3124,29.3754,29.3124,29.3394,329196.0
2018-11-30 10:40:00,32.61,32.61,32.52,32.55,333678.0,29.3394,29.3394,29.2585,29.2855,333678.0
2018-11-30 10:50:00,32.55,32.56,32.49,32.52,375702.0,29.2855,29.2945,29.2315,29.2585,375702.0
2018-11-30 11:00:00,32.52,32.53,32.45,32.48,288264.0,29.2585,29.2675,29.1955,29.2225,288264.0
2018-11-30 11:10:00,32.48,32.49,32.4,32.42,379491.0,29.2225,29.2315,29.1505,29.1685,379491.0
2018-11-30 11:20:00,32.42,32.46,32.38,32.39,297060.0,29.1685,29.2045,29.1325,29.1415,297060.0
2018-11-30 11:30:00,32.39,32.42,32.36,32.41,287499.0,29.1415,29.1685,29.1145,29.1595,287499.0
2018-11-30 11:40:00,32.41,32.42,32.36,32.41,318222.0,29.1595,29.1685,29.1145,29.1595,318222.0
2018-11-30 11:50:00,32.41,32.5,32.4,32.48,238128.0,29.1595,29.2405,29.1505,29.2225,238128.0
2018-11-30 12:00:00,32.48,32.51,32.44,32.47,275727.0,29.2225,29.2495,29.1865,29.2135,275727.0
2018-11-30 12:10:00,32.47,32.53,32.44,32.51,372534.0,29.2135,29.2675,29.1865,29.2495,372534.0
2018-11-30 12:20:00,32.51,32.56,32.51,32.55,224010.0,29.2495,29.2945,29.2495,29.2855,224010.0
2018-11-30 12:30:00,32.55,32.58,32.54,32.57,191871.0,29.2855,29.3124,29.2765,29.3034,191871.0
2018-11-30 12:40:00,32.57,32.59,32.54,32.58,197130.0,29.3034,29.3214,29.2765,29.3124,197130.0
2018-11-30 12:50:00,32.58,32.59,32.54,32.55,198408.0,29.3124,29.3214,29.2765,29.2855,198408.0
2018-11-30 13:00:00,32.55,32.57,32.46,32.47,347031.0,29.2855,29.3034,29.2045,29.2135,347031.0
2018-11-30 13:10:00,32.46,32.51,32.42,32.49,327690.0,29.2045,29.2495,29.1685,29.2315,327690.0
2018-11-30 13:20:00,32.5,32.51,32.44,32.47,214011.0,29.2405,29.2495,29.1865,29.2135,214011.0
2018-11-30 13:30:00,32.47,32.56,32.46,32.49,289101.0,29.2135,29.2945,29.2045,29.2315,289101.0
2018-11-30 13:40:00,32.49,32.52,32.48,32.52,174510.0,29.2315,29.2585,29.2225,29.2585,174510.0
2018-11-30 13:50:00,32.53,32.54,32.5,32.51,198036.0,29.2675,29.2765,29.2405,29.2495,198036.0
2018-11-30 14:00:00,32.51,32.52,32.48,32.49,235716.0,29.2495,29.2585,29.2225,29.2315,235716.0
2018-11-30 14:10:00,32.49,32.5,32.45,32.46,254307.0,29.2315,29.2405,29.1955,29.2045,254307.0
2018-11-30 14:20:00,32.46,32.47,32.43,32.47,288318.0,29.2045,29.2135,29.1775,29.2135,288318.0
2018-11-30 14:30:00,32.46,32.48,32.4,32.41,372192.0,29.2045,29.2225,29.1505,29.1595,372192.0
2018-11-30 14:40:00,32.4,32.46,32.4,32.45,309192.0,29.1505,29.2045,29.1505,29.1955,309192.0
2018-11-30 14:50:00,32.45,32.47,32.41,32.44,277461.0,29.1955,29.2135,29.1595,29.1865,277461.0
2018-11-30 15:00:00,32.44,32.49,32.43,32.49,276732.0,29.1865,29.2315,29.1775,29.2315,276732.0
2018-11-30 15:10:00,32.49,32.49,32.43,32.44,305082.0,29.2315,29.2315,29.1775,29.1865,305082.0
2018-11-30 15:20:00,32.45,32.54,32.44,32.52,368727.0,29.1955,29.2765,29.1865,29.2585,368727.0
2018-11-30 15:30:00,32.53,32.55,32.5,32.52,664665.0,29.2675,29.2855,29.2405,29.2585,664665.0
2018-11-30 15:40:00,32.52,32.53,32.48,32.48,767433.0,29.2585,29.2675,29.2225,29.2225,767433.0
2018-11-30 15:50:00,32.48,32.6,32.45,32.53,2638332.0,29.2225,29.3304,29.1955,29.2675,2638332.0
2018-12-03 09:30:00,32.67,33.11,32.56,33.11,2055492.0,29.3934,29.7893,29.2945,29.7893,2055492.0
2018-12-03 09:40:00,33.12,33.2,32.92,32.97,1472193.0,29.7983,29.8703,29.6183,29.6633,1472193.0
2018-12-03 09:50:00,32.97,33.06,32.96,33.06,661377.0,29.6633,29.7443,29.6543,29.7443,661377.0
2018-12-03 10:00:00,33.03,33.04,32.96,33.0,596022.0,29.7173,29.7263,29.6543,29.6903,596022.0
2018-12-03 10:10:00,33.0,33.12,33.0,33.07,591444.0,29.6903,29.7983,29.6903,29.7533,591444.0
2018-12-03 10:20:00,33.07,33.18,33.04,33.07,984681.0,29.7533,29.8523,29.7263,29.7533,984681.0
2018-12-03 10:30:00,33.07,33.11,33.04,33.1,489645.0,29.7533,29.7893,29.7263,29.7803,489645.0
2018-12-03 10:40:00,33.1,33.16,33.06,33.14,548958.0,29.7803,29.8343,29.7443,29.8163,548958.0
2018-12-03 10:50:00,33.14,33.15,33.03,33.05,568980.0,29.8163,29.8253,29.7173,29.7353,568980.0
2018-12-03 11:00:00,33.06,33.06,32.94,32.96,405135.0,29.7443,29.7443,29.6363,29.6543,405135.0
2018-12-03 11:10:00,32.95,33.07,32.94,33.06,693582.0,29.6453,29.7533,29.6363,29.7443,693582.0
2018-12-03 11:20:00,33.06,33.07,32.95,32.97,359652.0,29.7443,29.7533,29.6453,29.6633,359652.0
2018-12-03 11:30:00,32.97,32.99,32.93,32.95,410436.0,29.6633,29.6813,29.6273,29.6453,410436.0
2018-12-03 11:40:00,32.95,32.95,32.89,32.92,447348.0,29.6453,29.6453,29.5914,29.6183,447348.0
2018-12-03 11:50:00,32.93,32.96,32.89,32.93,496881.0,29.6273,29.6543,29.5914,29.6273,496881.0
2018-12-03 12:00:00,32.93,32.95,32.9,32.93,230247.0,29.6273,29.6453,29.6004,29.6273,230247.0
2018-12-03 12:10:00,32.93,32.93,32.88,32.91,295941.0,29.6273,29.6273,29.5824,29.6093,295941.0
2018-12-03 12:20:00,32.9,32.93,32.89,32.92,240708.0,29.6004,29.6273,29.5914,29.6183,240708.0
2018-12-03 12:30:00,32.92,32.98,32.92,32.96,357612.0,29.6183,29.6723,29.6183,29.6543,357612.0
2018-12-03 12:40:00,32.96,32.98,32.91,32.93,261081.0,29.6543,29.6723,29.6093,29.6273,261081.0
2018-12-03 12:50:00,32.93,32.95,32.93,32.94,248079.0,29.6273,29.6453,29.6273,29.6363,248079.0
2018-12-03 13:00:00,32.94,32.97,32.94,32.96,342867.0,29.6363,29.6633,29.6363,29.6543,342867.0
2018-12-03 13:10:00,32.96,33.0,32.95,32.98,445974.0,29.6543,29.6903,29.6453,29.6723,445974.0
2018-12-03 13:20:00,32.98,33.06,32.98,33.05,234696.0,29.6723,29.7443,29.6723,29.7353,234696.0
2018-12-03 13:30:00,33.05,33.05,32.97,32.99,233310.0,29.7353,29.7353,29.6633,29.6813,233310.0
2018-12-03 13:40:00,32.99,33.0,32.94,32.94,284874.0,29.6813,29.6903,29.6363,29.6363,284874.0
2018-12-03 13:50:00,32.93,32.95,32.9,32.91,226593.0,29.6273,29.6453,29.6004,29.6093,226593.0
2018-12-03 14:00:00,32.91,32.95,32.88,32.9,277575.0,29.6093,29.6453,29.5824,29.6004,277575.0
2018-12-03 14:10:00,32.9,32.94,32.89,32.93,275169.0,29.6004,29.6363,29.5914,29.6273,275169.0
2018-12-03 14:20:00,32.93,32.98,32.93,32.96,259383.0,29.6273,29.6723,29.6273,29.6543,259383.0
2018-12-03 14:30:00,32.96,32.98,32.91,32.93,314787.0,29.6543,29.6723,29.6093,29.6273,314787.0
2018-12-03 14:40:00,32.93,32.95,32.86,32.87,455409.0,29.6273,29.6453,29.5644,29.5734,455409.0
2018-12-03 14:50:00,32.88,32.9,32.82,32.83,391734.0,29.5824,29.6004,29.5284,29.5374,391734.0
2018-12-03 15:00:00,32.83,32.85,32.79,32.82,537678.0,29.5374,29.5554,29.5014,29.5284,537678.0
2018-12-03 15:10:00,32.82,32.96,32.82,32.96,617139.0,29.5284,29.6543,29.5284,29.6543,617139.0
2018-12-03 15:20:00,32.96,32.98,32.89,32.93,590076.0,29.6543,29.6723,29.5914,29.6273,590076.0
2018-12-03 15:30:00,32.94,32.97,32.92,32.93,685026.0,29.6363,29.6633,29.6183,29.6273,685026.0
2018-12-03 15:40:00,32.94,32.94,32.88,32.9,782856.0,29.6363,29.6363,29.5824,29.6004,782856.0
2018-12-03 15:50:00,32.9,32.95,32.85,32.92,1588374.0,29.6004,29.6453,29.5554,29.6183,1588374.0
2018-12-04 09:30:00,32.75,32.98,32.74,32.86,1034598.0,29.4654,29.6723,29.4564,29.5644,1034598.0
2018-12-04 09:40:00,32.87,32.99,32.85,32.95,501666.0,29.5734,29.6813,29.5554,29.6453,501666.0
2018-12-04 09:50:00,32.95,32.96,32.76,32.78,570147.0,29.6453,29.6543,29.4744,29.4924,570147.0
2018-12-04 10:00:00,32.78,32.81,32.76,32.79,718257.0,29.4924,29.5194,29.4744,29.5014,718257.0
2018-12-04 10:10:00,32.79,32.79,32.66,32.68,606702.0,29.5014,29.5014,29.3844,29.4024,606702.0
2018-12-04 10:20:00,32.68,32.73,32.66,32.73,448506.0,29.4024,29.4474,29.3844,29.4474,448506.0
2018-12-04 10:30:00,32.73,32.74,32.67,32.74,532161.0,29.4474,29.4564,29.3934,29.4564,532161.0
2018-12-04 10:40:00,32.74,32.76,32.66,32.72,501537.0,29.4564,29.4744,29.3844,29.4384,501537.0
2018-12-04 10:50:00,32.72,32.74,32.69,32.69,407700.0,29.4384,29.4564,29.4114,29.4114,407700.0
2018-12-04 11:00:00,32.68,32.72,32.65,32.7,453897.0,29.4024,29.4384,29.3754,29.4204,453897.0
2018-12-04 11:10:00,32.69,32.7,32.64,32.65,386016.0,29.4114,29.4204,29.3664,29.3754,386016.0
2018-12-04 11:20:00,32.65,32.69,32.63,32.66,495810.0,29.3754,29.4114,29.3574,29.3844,495810.0
2018-12-04 11:30:00,32.66,32.66,32.57,32.58,405309.0,29.3844,29.3844,29.3034,29.3124,405309.0
2018-12-04 11:40:00,32.57,32.65,32.57,32.59,519402.0,29.3034,29.3754,29.3034,29.3214,519402.0
2018-12-04 11:50:00,32.59,32.62,32.57,32.57,558504.0,29.3214,29.3484,29.3034,29.3034,558504.0
2018-12-04 12:00:00,32.57,32.57,32.34,32.4,629133.0,29.3034,29.3034,29.0965,29.1505,629133.0
2018-12-04 12:10:00,32.4,32.41,32.32,32.38,731442.0,29.1505,29.1595,29.0785,29.1325,731442.0
2018-12-04 12:20:00,32.38,32.39,32.3,32.3,529911.0,29.1325,29.1415,29.0605,29.0605,529911.0
2018-12-04 12:30:00,32.3,32.31,32.22,32.27,810714.0,29.0605,29.0695,28.9886,29.0335,810714.0
2018-12-04 12:40:00,32.27,32.31,32.25,32.28,569367.0,29.0335,29.0695,29.0155,29.0425,569367.0
2018-12-04 12:50:00,32.27,32.31,32.25,32.29,313692.0,29.0335,29.0695,29.0155,29.0515,313692.0
2018-12-04 13:00:00,32.28,32.29,32.24,32.24,363609.0,29.0425,29.0515,29.0065,29.0065,363609.0
2018-12-04 13:10:00,32.24,32.28,32.21,32.24,465774.0,29.0065,29.0425,28.9796,29.0065,465774.0
2018-12-04 13:20:00,32.24,32.24,32.1,32.14,560322.0,29.0065,29.0065,28.8806,28.9166,560322.0
2018-12-04 13:30:00,32.14,32.18,32.05,32.05,540354.0,28.9166,28.9526,28.8356,28.8356,540354.0
2018-12-04 13:40:00,32.05,32.15,32.02,32.12,499269.0,28.8356,28.9256,28.8086,28.8986,499269.0
2018-12-04 13:50:00,32.12,32.19,32.1,32.16,467892.0,28.8986,28.9616,28.8806,28.9346,467892.0
2018-12-04 14:00:00,32.16,32.18,32.11,32.15,578481.0,28.9346,28.9526,28.8896,28.9256,578481.0
2018-12-04 14:10:00,32.15,32.17,32.08,32.08,502587.0,28.9256,28.9436,28.8626,28.8626,502587.0
2018-12-04 14:20:00,32.08,32.1,32.05,32.07,410532.0,28.8626,28.8806,28.8356,28.8536,410532.0
2018-12-04 14:30:00,32.07,32.14,32.07,32.11,506340.0,28.8536,28.9166,28.8536,28.8896,506340.0
2018-12-04 14:40:00,32.1,32.16,32.08,32.16,411783.0,28.8806,28.9346,28.8626,28.9346,411783.0
2018-12-04 14:50:00,32.16,32.17,32.07,32.08,430113.0,28.9346,28.9436,28.8536,28.8626,430113.0
2018-12-04 15:00:00,32.08,32.08,32.01,32.03,511641.0,28.8626,28.8626,28.7996,28.8176,511641.0
2018-12-04 15:10:00,32.03,32.07,31.99,32.0,742203.0,28.8176,28.8536,28.7816,28.7906,742203.0
2018-12-04 15:20:00,32.0,32.03,31.91,31.92,708717.0,28.7906,28.8176,28.7096,28.7186,708717.0
2018-12-04 15:30:00,31.92,31.99,31.89,31.9,926118.0,28.7186,28.7816,28.6916,28.7006,926118.0
2018-12-04 15:40:00,31.9,31.98,31.87,31.97,1049685.0,28.7006,28.7726,28.6737,28.7636,1049685.0
2018-12-04 15:50:00,31.97,31.99,31.9,31.94,2018610.0,28.7636,28.7816,28.7006,28.7366,2018610.0
2018-12-06 09:30:00,31.65,31.8,31.58,31.69,1383936.0,28.632,28.7677,28.5686,28.6682,1383936.0
2018-12-06 09:40:00,31.69,31.71,31.48,31.55,781977.0,28.6682,28.6862,28.4782,28.5415,781977.0
2018-12-06 09:50:00,31.56,31.62,31.35,31.37,1128672.0,28.5505,28.6048,28.3606,28.3787,1128672.0
2018-12-06 10:00:00,31.37,31.47,31.34,31.35,806271.0,28.3787,28.4691,28.3515,28.3606,806271.0
2018-12-06 10:10:00,31.35,31.36,31.16,31.28,1182954.0,28.3606,28.3696,28.1887,28.2972,1182954.0
2018-12-06 10:20:00,31.28,31.36,31.24,31.34,928725.0,28.2972,28.3696,28.2611,28.3515,928725.0
2018-12-06 10:30:00,31.34,31.37,31.27,31.32,541065.0,28.3515,28.3787,28.2882,28.3334,541065.0
2018-12-06 10:40:00,31.32,31.34,31.19,31.19,501378.0,28.3334,28.3515,28.2158,28.2158,501378.0
2018-12-06 10:50:00,31.2,31.26,31.18,31.21,446364.0,28.2249,28.2792,28.2068,28.2339,446364.0
2018-12-06 11:00:00,31.2,31.22,31.09,31.09,584340.0,28.2249,28.243,28.1254,28.1254,584340.0
2018-12-06 11:10:00,31.09,31.12,31.04,31.1,515097.0,28.1254,28.1525,28.0801,28.1344,515097.0
2018-12-06 11:20:00,31.1,31.12,31.03,31.08,508518.0,28.1344,28.1525,28.0711,28.1163,508518.0
2018-12-06 11:30:00,31.07,31.16,31.07,31.11,396441.0,28.1073,28.1887,28.1073,28.1435,396441.0
2018-12-06 11:40:00,31.1,31.15,31.05,31.15,565278.0,28.1344,28.1796,28.0892,28.1796,565278.0
2018-12-06 11:50:00,31.15,31.26,31.14,31.25,636885.0,28.1796,28.2792,28.1706,28.2701,636885.0
2018-12-06 12:00:00,31.25,31.3,31.23,31.26,380538.0,28.2701,28.3153,28.252,28.2792,380538.0
2018-12-06 12:10:00,31.26,31.38,31.25,31.3,602112.0,28.2792,28.3877,28.2701,28.3153,602112.0
2018-12-06 12:20:00,31.3,31.36,31.28,31.36,344856.0,28.3153,28.3696,28.2972,28.3696,344856.0
2018-12-06 12:30:00,31.36,31.4,31.33,31.33,373827.0,28.3696,28.4058,28.3425,28.3425,373827.0
2018-12-06 12:40:00,31.34,31.44,31.3,31.41,378969.0,28.3515,28.442,28.3153,28.4149,378969.0
2018-12-06 12:50:00,31.41,31.47,31.39,31.43,336045.0,28.4149,28.4691,28.3968,28.4329,336045.0
2018-12-06 13:00:00,31.43,31.44,31.36,31.36,314583.0,28.4329,28.442,28.3696,28.3696,314583.0
2018-12-06 13:10:00,31.37,31.41,31.37,31.37,242898.0,28.3787,28.4149,28.3787,28.3787,242898.0
2018-12-06 13:20:00,31.37,31.38,31.34,31.34,288150.0,28.3787,28.3877,28.3515,28.3515,288150.0
2018-12-06 13:30:00,31.34,31.35,31.28,31.3,302133.0,28.3515,28.3606,28.2972,28.3153,302133.0
2018-12-06 13:40:00,31.3,31.4,31.3,31.4,253620.0,28.3153,28.4058,28.3153,28.4058,253620.0
2018-12-06 13:50:00,31.4,31.51,31.4,31.5,328911.0,28.4058,28.5053,28.4058,28.4963,328911.0
2018-12-06 14:00:00,31.5,31.55,31.43,31.46,399336.0,28.4963,28.5415,28.4329,28.4601,399336.0
2018-12-06 14:10:00,31.46,31.49,31.4,31.42,366780.0,28.4601,28.4872,28.4058,28.4239,366780.0
2018-12-06 14:20:00,31.42,31.47,31.38,31.47,306501.0,28.4239,28.4691,28.3877,28.4691,306501.0
2018-12-06 14:30:00,31.46,31.46,31.38,31.4,382242.0,28.4601,28.4601,28.3877,28.4058,382242.0
2018-12-06 14:40:00,31.4,31.47,31.34,31.36,344640.0,28.4058,28.4691,28.3515,28.3696,344640.0
2018-12-06 14:50:00,31.36,31.52,31.36,31.49,425517.0,28.3696,28.5144,28.3696,28.4872,425517.0
2018-12-06 15:00:00,31.5,31.57,31.45,31.5,529794.0,28.4963,28.5596,28.451,28.4963,529794.0
2018-12-06 15:10:00,31.49,31.53,31.47,31.52,461247.0,28.4872,28.5234,28.4691,28.5144,461247.0
2018-12-06 15:20:00,31.51,31.53,31.47,31.51,558927.0,28.5053,28.5234,28.4691,28.5053,558927.0
2018-12-06 15:30:00,31.51,31.62,31.5,31.6,723690.0,28.5053,28.6048,28.4963,28.5867,723690.0
2018-12-06 15:40:00,31.6,31.65,31.54,31.62,968169.0,28.5867,28.632,28.5325,28.6048,968169.0
2018-12-06 15:50:00,31.62,31.66,31.58,31.61,2039100.0,28.6048,28.641,28.5686,28.5958,2039100.0
2018-12-07 09:30:00,31.5,31.71,31.5,31.7,788592.0,28.4963,28.6862,28.4963,28.6772,788592.0
2018-12-07 09:40:00,31.7,31.71,31.55,31.56,605034.0,28.6772,28.6862,28.5415,28.5505,605034.0
2018-12-07 09:50:00,31.57,31.63,31.56,31.63,399855.0,28.5596,28.6139,28.5505,28.6139,399855.0
2018-12-07 10:00:00,31.63,31.65,31.54,31.54,398235.0,28.6139,28.632,28.5325,28.5325,398235.0
2018-12-07 10:10:00,31.54,31.55,31.32,31.34,638805.0,28.5325,28.5415,28.3334,28.3515,638805.0
2018-12-07 10:20:00,31.33,31.36,31.19,31.3,557283.0,28.3425,28.3696,28.2158,28.3153,557283.0
2018-12-07 10:30:00,31.3,31.3,31.17,31.22,545445.0,28.3153,28.3153,28.1977,28.243,545445.0
2018-12-07 10:40:00,31.22,31.24,31.13,31.15,605109.0,28.243,28.2611,28.1615,28.1796,605109.0
2018-12-07 10:50:00,31.15,31.19,31.1,31.17,608985.0,28.1796,28.2158,28.1344,28.1977,608985.0
2018-12-07 11:00:00,31.18,31.19,31.05,31.09,628857.0,28.2068,28.2158,28.0892,28.1254,628857.0
2018-12-07 11:10:00,31.09,31.14,31.05,31.08,498333.0,28.1254,28.1706,28.0892,28.1163,498333.0
2018-12-07 11:20:00,31.08,31.1,31.03,31.07,448149.0,28.1163,28.1344,28.0711,28.1073,448149.0
2018-12-07 11:30:00,31.07,31.16,31.05,31.14,426327.0,28.1073,28.1887,28.0892,28.1706,426327.0
2018-12-07 11:40:00,31.14,31.22,31.12,31.15,415797.0,28.1706,28.243,28.1525,28.1796,415797.0
2018-12-07 11:50:00,31.15,31.18,31.1,31.1,381039.0,28.1796,28.2068,28.1344,28.1344,381039.0
2018-12-07 12:00:00,31.1,31.1,31.05,31.09,369879.0,28.1344,28.1344,28.0892,28.1254,369879.0
2018-12-07 12:10:00,31.09,31.14,31.06,31.08,358092.0,28.1254,28.1706,28.0982,28.1163,358092.0
2018-12-07 12:20:00,31.07,31.13,31.04,31.06,341580.0,28.1073,28.1615,28.0801,28.0982,341580.0
2018-12-07 12:30:00,31.05,31.05,30.95,30.97,513918.0,28.0892,28.0892,27.9987,28.0168,513918.0
2018-12-07 12:40:00,30.97,31.01,30.93,30.96,373641.0,28.0168,28.053,27.9806,28.0078,373641.0
2018-12-07 12:50:00,30.96,31.12,30.96,31.1,274497.0,28.0078,28.1525,28.0078,28.1344,274497.0
2018-12-07 13:00:00,31.09,31.13,31.06,31.07,390300.0,28.1254,28.1615,28.0982,28.1073,390300.0
2018-12-07 13:10:00,31.07,31.09,30.98,30.98,314625.0,28.1073,28.1254,28.0259,28.0259,314625.0
2018-12-07 13:20:00,30.98,31.06,30.98,31.04,279978.0,28.0259,28.0982,28.0259,28.0801,279978.0
2018-12-07 13:30:00,31.04,31.05,30.97,31.01,275742.0,28.0801,28.0892,28.0168,28.053,275742.0
2018-12-07 13:40:00,31.01,31.05,30.98,30.99,319092.0,28.053,28.0892,28.0259,28.0349,319092.0
2018-12-07 13:50:00,30.99,31.02,30.97,30.98,367944.0,28.0349,28.062,28.0168,28.0259,367944.0
2018-12-07 14:00:00,30.98,30.98,30.88,30.88,545874.0,28.0259,28.0259,27.9354,27.9354,545874.0
2018-12-07 14:10:00,30.88,30.98,30.85,30.97,401034.0,27.9354,28.0259,27.9082,28.0168,401034.0
2018-12-07 14:20:00,30.98,31.04,30.96,31.04,428205.0,28.0259,28.0801,28.0078,28.0801,428205.0
2018-12-07 14:30:00,31.05,31.06,31.0,31.0,420087.0,28.0892,28.0982,28.0439,28.0439,420087.0
2018-12-07 14:40:00,30.99,31.05,30.97,31.0,593184.0,28.0349,28.0892,28.0168,28.0439,593184.0
2018-12-07 14:50:00,31.01,31.05,30.88,30.9,754617.0,28.053,28.0892,27.9354,27.9535,754617.0
2018-12-07 15:00:00,30.9,30.97,30.82,30.97,744072.0,27.9535,28.0168,27.8811,28.0168,744072.0
2018-12-07 15:10:00,30.98,31.03,30.95,31.02,486042.0,28.0259,28.0711,27.9987,28.062,486042.0
2018-12-07 15:20:00,31.02,31.06,30.97,31.03,509394.0,28.062,28.0982,28.0168,28.0711,509394.0
2018-12-07 15:30:00,31.03,31.16,31.01,31.1,767223.0,28.0711,28.1887,28.053,28.1344,767223.0
2018-12-07 15:40:00,31.1,31.13,31.05,31.07,874167.0,28.1344,28.1615,28.0892,28.1073,874167.0
2018-12-07 15:50:00,31.07,31.14,31.06,31.07,1637250.0,28.1073,28.1706,28.0982,28.1073,1637250.0
2018-12-10 09:30:00,31.19,31.24,30.93,30.93,868458.0,28.2158,28.2611,27.9806,27.9806,868458.0
2018-12-10 09:40:00,30.93,31.0,30.83,30.91,414321.0,27.9806,28.0439,27.8902,27.9625,414321.0
2018-12-10 09:50:00,30.91,30.99,30.82,30.96,560016.0,27.9625,28.0349,27.8811,28.0078,560016.0
2018-12-10 10:00:00,30.96,31.05,30.92,31.01,447114.0,28.0078,28.0892,27.9716,28.053,447114.0
2018-12-10 10:10:00,31.01,31.1,30.96,31.1,392196.0,28.053,28.1344,28.0078,28.1344,392196.0
2018-12-10 10:20:00,31.1,31.17,31.08,31.15,554652.0,28.1344,28.1977,28.1163,28.1796,554652.0
2018-12-10 10:30:00,31.15,31.17,30.96,30.97,532404.0,28.1796,28.1977,28.0078,28.0168,532404.0
2018-12-10 10:40:00,30.96,31.0,30.93,30.94,512349.0,28.0078,28.0439,27.9806,27.9897,512349.0
2018-12-10 10:50:00,30.94,30.94,30.85,30.9,573135.0,27.9897,27.9897,27.9082,27.9535,573135.0
2018-12-10 11:00:00,30.9,30.91,30.78,30.86,575391.0,27.9535,27.9625,27.8449,27.9173,575391.0
2018-12-10 11:10:00,30.85,30.92,30.81,30.92,488052.0,27.9082,27.9716,27.8721,27.9716,488052.0
2018-12-10 11:20:00,30.91,30.98,30.87,30.93,427824.0,27.9625,28.0259,27.9263,27.9806,427824.0
2018-12-10 11:30:00,30.93,30.97,30.84,30.94,413712.0,27.9806,28.0168,27.8992,27.9897,413712.0
2018-12-10 11:40:00,30.95,31.01,30.92,31.01,349782.0,27.9987,28.053,27.9716,28.053,349782.0
2018-12-10 11:50:00,31.01,31.04,30.93,30.96,360753.0,28.053,28.0801,27.9806,28.0078,360753.0
2018-12-10 12:00:00,30.96,30.97,30.9,30.96,353826.0,28.0078,28.0168,27.9535,28.0078,353826.0
2018-12-10 12:10:00,30.96,31.04,30.94,30.95,288540.0,28.0078,28.0801,27.9897,27.9987,288540.0
2018-12-10 12:20:00,30.94,31.01,30.93,30.97,290094.0,27.9897,28.053,27.9806,28.0168,290094.0
2018-12-10 12:30:00,30.96,31.15,30.96,31.12,261990.0,28.0078,28.1796,28.0078,28.1525,261990.0
2018-12-10 12:40:00,31.12,31.19,31.11,31.16,283422.0,28.1525,28.2158,28.1435,28.1887,283422.0
2018-12-10 12:50:00,31.16,31.18,31.05,31.05,294921.0,28.1887,28.2068,28.0892,28.0892,294921.0
2018-12-10 13:00:00,31.06,31.06,31.02,31.03,339741.0,28.0982,28.0982,28.062,28.0711,339741.0
2018-12-10 13:10:00,31.04,31.12,31.02,31.09,347121.0,28.0801,28.1525,28.062,28.1254,347121.0
2018-12-10 13:20:00,31.09,31.11,31.03,31.06,232260.0,28.1254,28.1435,28.0711,28.0982,232260.0
2018-12-10 13:30:00,31.06,31.17,31.05,31.14,261963.0,28.0982,28.1977,28.0892,28.1706,261963.0
2018-12-10 13:40:00,31.15,31.16,31.11,31.14,246945.0,28.1796,28.1887,28.1435,28.1706,246945.0
2018-12-10 13:50:00,31.15,31.25,31.15,31.22,365817.0,28.1796,28.2701,28.1796,28.243,365817.0
2018-12-10 14:00:00,31.22,31.28,31.19,31.24,321666.0,28.243,28.2972,28.2158,28.2611,321666.0
2018-12-10 14:10:00,31.25,31.28,31.16,31.19,349134.0,28.2701,28.2972,28.1887,28.2158,349134.0
2018-12-10 14:20:00,31.19,31.29,31.17,31.29,330615.0,28.2158,28.3063,28.1977,28.3063,330615.0
2018-12-10 14:30:00,31.29,31.37,31.28,31.35,418548.0,28.3063,28.3787,28.2972,28.3606,418548.0
2018-12-10 14:40:00,31.34,31.37,31.29,31.3,286911.0,28.3515,28.3787,28.3063,28.3153,286911.0
2018-12-10 14:50:00,31.3,31.34,31.22,31.25,273075.0,28.3153,28.3515,28.243,28.2701,273075.0
2018-12-10 15:00:00,31.24,31.31,31.23,31.29,226917.0,28.2611,28.3244,28.252,28.3063,226917.0
2018-12-10 15:10:00,31.29,31.31,31.21,31.22,344532.0,28.3063,28.3244,28.2339,28.243,344532.0
2018-12-10 15:20:00,31.22,31.29,31.22,31.28,273672.0,28.243,28.3063,28.243,28.2972,273672.0
2018-12-10 15:30:00,31.29,31.42,31.29,31.4,456711.0,28.3063,28.4239,28.3063,28.4058,456711.0
2018-12-10 15:40:00,31.4,31.4,31.32,31.33,523809.0,28.4058,28.4058,28.3334,28.3425,523809.0
2018-12-10 15:50:00,31.32,31.37,31.31,31.31,957921.0,28.3334,28.3787,28.3244,28.3244,957921.0
2018-12-11 09:30:00,31.42,31.5,31.3,31.45,771309.0,28.4239,28.4963,28.3153,28.451,771309.0
2018-12-11 09:40:00,31.44,31.49,31.36,31.38,364740.0,28.442,28.4872,28.3696,28.3877,364740.0
2018-12-11 09:50:00,31.38,31.42,31.33,31.34,412929.0,28.3877,28.4239,28.3425,28.3515,412929.0
2018-12-11 10:00:00,31.34,31.49,31.34,31.46,365973.0,28.3515,28.4872,28.3515,28.4601,365973.0
2018-12-11 10:10:00,31.46,31.47,31.36,31.41,448830.0,28.4601,28.4691,28.3696,28.4149,448830.0
2018-12-11 10:20:00,31.41,31.49,31.4,31.44,378393.0,28.4149,28.4872,28.4058,28.442,378393.0
2018-12-11 10:30:00,31.43,31.46,31.37,31.44,393789.0,28.4329,28.4601,28.3787,28.442,393789.0
2018-12-11 10:40:00,31.44,31.47,31.35,31.36,466689.0,28.442,28.4691,28.3606,28.3696,466689.0
2018-12-11 10:50:00,31.36,31.37,31.3,31.36,373284.0,28.3696,28.3787,28.3153,28.3696,373284.0
2018-12-11 11:00:00,31.36,31.36,31.29,31.36,346989.0,28.3696,28.3696,28.3063,28.3696,346989.0
2018-12-11 11:10:00,31.36,31.38,31.31,31.37,290190.0,28.3696,28.3877,28.3244,28.3787,290190.0
2018-12-11 11:20:00,31.37,31.42,31.35,31.4,238113.0,28.3787,28.4239,28.3606,28.4058,238113.0
2018-12-11 11:30:00,31.4,31.4,31.32,31.36,323076.0,28.4058,28.4058,28.3334,28.3696,323076.0
2018-12-11 11:40:00,31.36,31.37,31.31,31.33,456762.0,28.3696,28.3787,28.3244,28.3425,456762.0
2018-12-11 11:50:00,31.33,31.42,31.32,31.41,293805.0,28.3425,28.4239,28.3334,28.4149,293805.0
2018-12-11 12:00:00,31.4,31.4,31.25,31.27,383136.0,28.4058,28.4058,28.2701,28.2882,383136.0
2018-12-11 12:10:00,31.27,31.28,31.23,31.25,203349.0,28.2882,28.2972,28.252,28.2701,203349.0
2018-12-11 12:20:00,31.25,31.31,31.22,31.22,249531.0,28.2701,28.3244,28.243,28.243,249531.0
2018-12-11 12:30:00,31.22,31.25,31.19,31.23,327459.0,28.243,28.2701,28.2158,28.252,327459.0
2018-12-11 12:40:00,31.23,31.3,31.22,31.27,222543.0,28.252,28.3153,28.243,28.2882,222543.0
2018-12-11 12:50:00,31.27,31.27,31.22,31.24,211233.0,28.2882,28.2882,28.243,28.2611,211233.0
2018-12-11 13:00:00,31.24,31.24,31.19,31.22,234450.0,28.2611,28.2611,28.2158,28.243,234450.0
2018-12-11 13:10:00,31.22,31.26,31.19,31.25,236775.0,28.243,28.2792,28.2158,28.2701,236775.0
2018-12-11 13:20:00,31.25,31.29,31.23,31.25,180744.0,28.2701,28.3063,28.252,28.2701,180744.0
2018-12-11 13:30:00,31.25,31.27,31.19,31.27,194961.0,28.2701,28.2882,28.2158,28.2882,194961.0
2018-12-11 13:40:00,31.27,31.27,31.14,31.15,243396.0,28.2882,28.2882,28.1706,28.1796,243396.0
2018-12-11 13:50:00,31.15,31.17,31.08,31.13,339129.0,28.1796,28.1977,28.1163,28.1615,339129.0
2018-12-11 14:00:00,31.12,31.18,31.11,31.14,235455.0,28.1525,28.2068,28.1435,28.1706,235455.0
2018-12-11 14:10:00,31.14,31.22,31.12,31.21,290712.0,28.1706,28.243,28.1525,28.2339,290712.0
2018-12-11 14:20:00,31.21,31.31,31.19,31.31,465087.0,28.2339,28.3244,28.2158,28.3244,465087.0
2018-12-11 14:30:00,31.3,31.35,31.3,31.33,301779.0,28.3153,28.3606,28.3153,28.3425,301779.0
2018-12-11 14:40:00,31.33,31.41,31.32,31.35,390435.0,28.3425,28.4149,28.3334,28.3606,390435.0
2018-12-11 14:50:00,31.35,31.4,31.34,31.38,219771.0,28.3606,28.4058,28.3515,28.3877,219771.0
2018-12-11 15:00:00,31.38,31.39,31.31,31.36,401133.0,28.3877,28.3968,28.3244,28.3696,401133.0
2018-12-11 15:10:00,31.35,31.48,31.35,31.43,475206.0,28.3606,28.4782,28.3606,28.4329,475206.0
2018-12-11 15:20:00,31.43,31.44,31.41,31.41,310908.0,28.4329,28.442,28.4149,28.4149,310908.0
2018-12-11 15:30:00,31.41,31.47,31.37,31.39,507498.0,28.4149,28.4691,28.3787,28.3968,507498.0
2018-12-11 15:40:00,31.39,31.39,31.33,31.35,728268.0,28.3968,28.3968,28.3425,28.3606,728268.0
2018-12-11 15:50:00,31.34,31.35,31.28,31.29,1041438.0,28.3515,28.3606,28.2972,28.3063,1041438.0
2018-12-12 09:30:00,31.43,31.43,31.19,31.3,1048320.0,28.4329,28.4329,28.2158,28.3153,1048320.0
2018-12-12 09:40:00,31.3,31.3,31.21,31.25,570504.0,28.3153,28.3153,28.2339,28.2701,570504.0
2018-12-12 09:50:00,31.25,31.28,31.22,31.27,407967.0,28.2701,28.2972,28.243,28.2882,407967.0
2018-12-12 10:00:00,31.27,31.28,31.21,31.24,552342.0,28.2882,28.2972,28.2339,28.2611,552342.0
2018-12-12 10:10:00,31.24,31.3,31.2,31.29,450318.0,28.2611,28.3153,28.2249,28.3063,450318.0
2018-12-12 10:20:00,31.29,31.3,31.26,31.28,413730.0,28.3063,28.3153,28.2792,28.2972,413730.0
2018-12-12 10:30:00,31.28,31.31,31.21,31.21,343656.0,28.2972,28.3244,28.2339,28.2339,343656.0
2018-12-12 10:40:00,31.21,31.25,31.2,31.24,331314.0,28.2339,28.2701,28.2249,28.2611,331314.0
2018-12-12 10:50:00,31.24,31.28,31.2,31.26,429621.0,28.2611,28.2972,28.2249,28.2792,429621.0
2018-12-12 11:00:00,31.26,31.29,31.22,31.28,358914.0,28.2792,28.3063,28.243,28.2972,358914.0
2018-12-12 11:10:00,31.28,31.28,31.18,31.19,421869.0,28.2972,28.2972,28.2068,28.2158,421869.0
2018-12-12 11:20:00,31.19,31.19,31.13,31.14,378405.0,28.2158,28.2158,28.1615,28.1706,378405.0
2018-12-12 11:30:00,31.14,31.19,31.13,31.17,311502.0,28.1706,28.2158,28.1615,28.1977,311502.0
2018-12-12 11:40:00,31.17,31.22,31.17,31.21,374562.0,28.1977,28.243,28.1977,28.2339,374562.0
2018-12-12 11:50:00,31.21,31.22,31.18,31.22,373776.0,28.2339,28.243,28.2068,28.243,373776.0
2018-12-12 12:00:00,31.22,31.26,31.2,31.24,421299.0,28.243,28.2792,28.2249,28.2611,421299.0
2018-12-12 12:10:00,31.25,31.27,31.22,31.22,424152.0,28.2701,28.2882,28.243,28.243,424152.0
2018-12-12 12:20:00,31.22,31.27,31.21,31.26,277899.0,28.243,28.2882,28.2339,28.2792,277899.0
2018-12-12 12:30:00,31.26,31.26,31.2,31.22,364719.0,28.2792,28.2792,28.2249,28.243,364719.0
2018-12-12 12:40:00,31.22,31.27,31.22,31.25,418416.0,28.243,28.2882,28.243,28.2701,418416.0
2018-12-12 12:50:00,31.25,31.31,31.25,31.3,493752.0,28.2701,28.3244,28.2701,28.3153,493752.0
2018-12-12 13:00:00,31.3,31.3,31.27,31.27,604914.0,28.3153,28.3153,28.2882,28.2882,604914.0
2018-12-12 13:10:00,31.27,31.3,31.27,31.27,318912.0,28.2882,28.3153,28.2882,28.2882,318912.0
2018-12-12 13:20:00,31.27,31.27,31.24,31.25,426309.0,28.2882,28.2882,28.2611,28.2701,426309.0
2018-12-12 13:30:00,31.25,31.28,31.25,31.28,278589.0,28.2701,28.2972,28.2701,28.2972,278589.0
2018-12-12 13:40:00,31.28,31.28,31.24,31.25,269421.0,28.2972,28.2972,28.2611,28.2701,269421.0
2018-12-12 13:50:00,31.25,31.27,31.22,31.24,267954.0,28.2701,28.2882,28.243,28.2611,267954.0
2018-12-12 14:00:00,31.24,31.24,31.17,31.18,378570.0,28.2611,28.2611,28.1977,28.2068,378570.0
2018-12-12 14:10:00,31.18,31.18,31.08,31.18,825669.0,28.2068,28.2068,28.1163,28.2068,825669.0
2018-12-12 14:20:00,31.18,31.19,31.07,31.08,595809.0,28.2068,28.2158,28.1073,28.1163,595809.0
2018-12-12 14:30:00,31.09,31.1,31.04,31.09,496896.0,28.1254,28.1344,28.0801,28.1254,496896.0
2018-12-12 14:40:00,31.09,31.12,31.06,31.1,389250.0,28.1254,28.1525,28.0982,28.1344,389250.0
2018-12-12 14:50:00,31.1,31.15,31.08,31.13,372444.0,28.1344,28.1796,28.1163,28.1615,372444.0
2018-12-12 15:00:00,31.13,31.16,31.09,31.15,530340.0,28.1615,28.1887,28.1254,28.1796,530340.0
2018-12-12 15:10:00,31.15,31.17,31.09,31.1,446745.0,28.1796,28.1977,28.1254,28.1344,446745.0
2018-12-12 15:20:00,31.1,31.17,31.1,31.13,450402.0,28.1344,28.1977,28.1344,28.1615,450402.0
2018-12-12 15:30:00,31.13,31.18,31.12,31.17,604089.0,28.1615,28.2068,28.1525,28.1977,604089.0
2018-12-12 15:40:00,31.17,31.18,31.12,31.13,790737.0,28.1977,28.2068,28.1525,28.1615,790737.0
2018-12-12 15:50:00,31.13,31.13,31.02,31.04,1611183.0,28.1615,28.1615,28.062,28.0801,1611183.0
2018-12-13 09:30:00,31.1,31.23,31.04,31.16,651345.0,28.1344,28.252,28.0801,28.1887,651345.0
2018-12-13 09:40:00,31.17,31.22,31.14,31.17,341682.0,28.1977,28.243,28.1706,28.1977,341682.0
2018-12-13 09:50:00,31.17,31.18,31.1,31.12,388680.0,28.1977,28.2068,28.1344,28.1525,388680.0
2018-12-13 10:00:00,31.13,31.19,31.1,31.18,428631.0,28.1615,28.2158,28.1344,28.2068,428631.0
2018-12-13 10:10:00,31.18,31.19,31.14,31.15,396828.0,28.2068,28.2158,28.1706,28.1796,396828.0
2018-12-13 10:20:00,31.15,31.16,31.04,31.05,484116.0,28.1796,28.1887,28.0801,28.0892,484116.0
2018-12-13 10:30:00,31.05,31.07,30.97,31.0,412131.0,28.0892,28.1073,28.0168,28.0439,412131.0
2018-12-13 10:40:00,30.99,31.04,30.98,31.02,289770.0,28.0349,28.0801,28.0259,28.062,289770.0
2018-12-13 10:50:00,31.02,31.03,30.96,31.01,350472.0,28.062,28.0711,28.0078,28.053,350472.0
2018-12-13 11:00:00,31.0,31.08,30.97,31.06,380145.0,28.0439,28.1163,28.0168,28.0982,380145.0
2018-12-13 11:10:00,31.07,31.07,31.0,31.02,397977.0,28.1073,28.1073,28.0439,28.062,397977.0
2018-12-13 11:20:00,31.02,31.05,30.99,31.02,330081.0,28.062,28.0892,28.0349,28.062,330081.0
2018-12-13 11:30:00,31.02,31.09,31.0,31.07,327498.0,28.062,28.1254,28.0439,28.1073,327498.0
2018-12-13 11:40:00,31.07,31.12,31.04,31.08,382125.0,28.1073,28.1525,28.0801,28.1163,382125.0
2018-12-13 11:50:00,31.08,31.1,31.03,31.03,414744.0,28.1163,28.1344,28.0711,28.0711,414744.0
2018-12-13 12:00:00,31.03,31.08,31.0,31.05,344736.0,28.0711,28.1163,28.0439,28.0892,344736.0
2018-12-13 12:10:00,31.05,31.05,30.98,30.99,482754.0,28.0892,28.0892,28.0259,28.0349,482754.0
2018-12-13 12:20:00,30.99,31.0,30.92,30.92,445266.0,28.0349,28.0439,27.9716,27.9716,445266.0
2018-12-13 12:30:00,30.92,30.99,30.89,30.98,399003.0,27.9716,28.0349,27.9444,28.0259,399003.0
2018-12-13 12:40:00,30.98,31.01,30.97,31.0,304863.0,28.0259,28.053,28.0168,28.0439,304863.0
2018-12-13 12:50:00,31.0,31.01,30.96,30.97,210237.0,28.0439,28.053,28.0078,28.0168,210237.0
2018-12-13 13:00:00,30.97,30.97,30.89,30.95,310473.0,28.0168,28.0168,27.9444,27.9987,310473.0
2018-12-13 13:10:00,30.95,30.98,30.92,30.95,316293.0,27.9987,28.0259,27.9716,27.9987,316293.0
2018-12-13 13:20:00,30.95,31.01,30.95,30.98,329343.0,27.9987,28.053,27.9987,28.0259,329343.0
2018-12-13 13:30:00,30.98,31.04,30.97,31.02,357903.0,28.0259,28.0801,28.0168,28.062,357903.0
2018-12-13 13:40:00,31.02,31.05,30.99,31.0,293940.0,28.062,28.0892,28.0349,28.0439,293940.0
2018-12-13 13:50:00,31.0,31.01,30.92,30.93,313098.0,28.0439,28.053,27.9716,27.9806,313098.0
2018-12-13 14:00:00,30.93,30.94,30.81,30.85,437871.0,27.9806,27.9897,27.8721,27.9082,437871.0
2018-12-13 14:10:00,30.85,30.92,30.84,30.92,290019.0,27.9082,27.9716,27.8992,27.9716,290019.0
2018-12-13 14:20:00,30.93,30.94,30.89,30.92,368847.0,27.9806,27.9897,27.9444,27.9716,368847.0
2018-12-13 14:30:00,30.92,30.95,30.89,30.94,271974.0,27.9716,27.9987,27.9444,27.9897,271974.0
2018-12-13 14:40:00,30.94,30.95,30.9,30.91,386079.0,27.9897,27.9987,27.9535,27.9625,386079.0
2018-12-13 14:50:00,30.91,31.0,30.91,30.96,476769.0,27.9625,28.0439,27.9625,28.0078,476769.0
2018-12-13 15:00:00,30.96,30.98,30.93,30.94,423294.0,28.0078,28.0259,27.9806,27.9897,423294.0
2018-12-13 15:10:00,30.94,30.98,30.92,30.93,465069.0,27.9897,28.0259,27.9716,27.9806,465069.0
2018-12-13 15:20:00,30.93,30.95,30.92,30.94,494673.0,27.9806,27.9987,27.9716,27.9897,494673.0
2018-12-13 15:30:00,30.93,30.95,30.91,30.93,577575.0,27.9806,27.9987,27.9625,27.9806,577575.0
2018-12-13 15:40:00,30.93,31.0,30.92,30.95,1024698.0,27.9806,28.0439,27.9716,27.9987,1024698.0
2018-12-13 15:50:00,30.94,31.0,30.93,30.98,1876764.0,27.9897,28.0439,27.9806,28.0259,1876764.0
2018-12-14 09:30:00,30.68,30.79,30.59,30.76,1179846.0,27.7545,27.854,27.673,27.8268,1179846.0
2018-12-14 09:40:00,30.76,30.85,30.74,30.77,900879.0,27.8268,27.9082,27.8087,27.8359,900879.0
2018-12-14 09:50:00,30.78,30.83,30.71,30.74,709902.0,27.8449,27.8902,27.7816,27.8087,709902.0
2018-12-14 10:00:00,30.74,30.83,30.74,30.81,797436.0,27.8087,27.8902,27.8087,27.8721,797436.0
2018-12-14 10:10:00,30.81,30.83,30.77,30.79,794796.0,27.8721,27.8902,27.8359,27.854,794796.0
2018-12-14 10:20:00,30.79,30.83,30.76,30.77,713958.0,27.854,27.8902,27.8268,27.8359,713958.0
2018-12-14 10:30:00,30.76,30.76,30.68,30.75,730980.0,27.8268,27.8268,27.7545,27.8178,730980.0
2018-12-14 10:40:00,30.75,30.79,30.73,30.77,571695.0,27.8178,27.854,27.7997,27.8359,571695.0
2018-12-14 10:50:00,30.77,30.82,30.74,30.74,480576.0,27.8359,27.8811,27.8087,27.8087,480576.0
2018-12-14 11:00:00,30.74,30.76,30.7,30.73,564684.0,27.8087,27.8268,27.7726,27.7997,564684.0
2018-12-14 11:10:00,30.73,30.73,30.64,30.66,591456.0,27.7997,27.7997,27.7183,27.7364,591456.0
2018-12-14 11:20:00,30.65,30.66,30.58,30.63,553554.0,27.7273,27.7364,27.664,27.7092,553554.0
2018-12-14 11:30:00,30.63,30.7,30.63,30.65,428565.0,27.7092,27.7726,27.7092,27.7273,428565.0
2018-12-14 11:40:00,30.65,30.69,30.61,30.61,378801.0,27.7273,27.7635,27.6911,27.6911,378801.0
2018-12-14 11:50:00,30.61,30.61,30.55,30.59,389700.0,27.6911,27.6911,27.6369,27.673,389700.0
2018-12-14 12:00:00,30.59,30.63,30.59,30.59,343839.0,27.673,27.7092,27.673,27.673,343839.0
2018-12-14 12:10:00,30.59,30.64,30.57,30.63,483981.0,27.673,27.7183,27.6549,27.7092,483981.0
2018-12-14 12:20:00,30.63,30.67,30.62,30.63,364434.0,27.7092,27.7454,27.7002,27.7092,364434.0
2018-12-14 12:30:00,30.63,30.69,30.63,30.66,382776.0,27.7092,27.7635,27.7092,27.7364,382776.0
2018-12-14 12:40:00,30.66,30.67,30.63,30.66,539370.0,27.7364,27.7454,27.7092,27.7364,539370.0
2018-12-14 12:50:00,30.66,30.68,30.63,30.65,761583.0,27.7364,27.7545,27.7092,27.7273,761583.0
2018-12-14 13:00:00,30.65,30.65,30.57,30.62,455661.0,27.7273,27.7273,27.6549,27.7002,455661.0
2018-12-14 13:10:00,30.62,30.63,30.57,30.62,467823.0,27.7002,27.7092,27.6549,27.7002,467823.0
2018-12-14 13:20:00,30.62,30.65,30.59,30.63,367713.0,27.7002,27.7273,27.673,27.7092,367713.0
2018-12-14 13:30:00,30.63,30.64,30.58,30.61,373770.0,27.7092,27.7183,27.664,27.6911,373770.0
2018-12-14 13:40:00,30.61,30.64,30.6,30.61,355713.0,27.6911,27.7183,27.6821,27.6911,355713.0
2018-12-14 13:50:00,30.61,30.63,30.6,30.6,250326.0,27.6911,27.7092,27.6821,27.6821,250326.0
2018-12-14 14:00:00,30.6,30.63,30.59,30.61,353178.0,27.6821,27.7092,27.673,27.6911,353178.0
2018-12-14 14:10:00,30.61,30.65,30.59,30.63,282117.0,27.6911,27.7273,27.673,27.7092,282117.0
2018-12-14 14:20:00,30.63,30.66,30.61,30.64,373605.0,27.7092,27.7364,27.6911,27.7183,373605.0
2018-12-14 14:30:00,30.64,30.65,30.54,30.54,301968.0,27.7183,27.7273,27.6278,27.6278,301968.0
2018-12-14 14:40:00,30.54,30.58,30.52,30.56,299403.0,27.6278,27.664,27.6097,27.6459,299403.0
2018-12-14 14:50:00,30.56,30.64,30.55,30.63,442815.0,27.6459,27.7183,27.6369,27.7092,442815.0
2018-12-14 15:00:00,30.64,30.66,30.62,30.66,357216.0,27.7183,27.7364,27.7002,27.7364,357216.0
2018-12-14 15:10:00,30.66,30.71,30.64,30.67,440514.0,27.7364,27.7816,27.7183,27.7454,440514.0
2018-12-14 15:20:00,30.67,30.67,30.62,30.62,379590.0,27.7454,27.7454,27.7002,27.7002,379590.0
2018-12-14 15:30:00,30.62,30.63,30.55,30.56,411387.0,27.7002,27.7092,27.6369,27.6459,411387.0
2018-12-14 15:40:00,30.56,30.58,30.53,30.54,821568.0,27.6459,27.664,27.6188,27.6278,821568.0
2018-12-14 15:50:00,30.54,30.63,30.53,30.62,2007789.0,27.6278,27.7092,27.6188,27.7002,2007789.0
2018-12-17 09:30:00,30.41,30.55,30.33,30.41,889206.0,27.5102,27.6369,27.4378,27.5102,889206.0
2018-12-17 09:40:00,30.42,30.42,30.27,30.33,696825.0,27.5193,27.5193,27.3836,27.4378,696825.0
2018-12-17 09:50:00,30.34,30.41,30.31,30.35,617730.0,27.4469,27.5102,27.4197,27.4559,617730.0
2018-12-17 10:00:00,30.34,30.34,30.25,30.28,476424.0,27.4469,27.4469,27.3655,27.3926,476424.0
2018-12-17 10:10:00,30.28,30.33,30.25,30.28,448815.0,27.3926,27.4378,27.3655,27.3926,448815.0
2018-12-17 10:20:00,30.28,30.3,30.25,30.25,494154.0,27.3926,27.4107,27.3655,27.3655,494154.0
2018-12-17 10:30:00,30.25,30.25,30.14,30.18,672711.0,27.3655,27.3655,27.266,27.3021,672711.0
2018-12-17 10:40:00,30.18,30.34,30.18,30.31,457341.0,27.3021,27.4469,27.3021,27.4197,457341.0
2018-12-17 10:50:00,30.31,30.39,30.29,30.38,592269.0,27.4197,27.4921,27.4016,27.4831,592269.0
2018-12-17 11:00:00,30.38,30.45,30.38,30.42,483039.0,27.4831,27.5464,27.4831,27.5193,483039.0
2018-12-17 11:10:00,30.42,30.42,30.39,30.41,314274.0,27.5193,27.5193,27.4921,27.5102,314274.0
2018-12-17 11:20:00,30.41,30.43,30.39,30.39,313866.0,27.5102,27.5283,27.4921,27.4921,313866.0
2018-12-17 11:30:00,30.39,30.51,30.37,30.5,335775.0,27.4921,27.6007,27.474,27.5916,335775.0
2018-12-17 11:40:00,30.5,30.59,30.49,30.59,375207.0,27.5916,27.673,27.5826,27.673,375207.0
2018-12-17 11:50:00,30.59,30.63,30.57,30.63,281580.0,27.673,27.7092,27.6549,27.7092,281580.0
2018-12-17 12:00:00,30.63,30.67,30.6,30.61,411456.0,27.7092,27.7454,27.6821,27.6911,411456.0
2018-12-17 12:10:00,30.61,30.61,30.53,30.54,392103.0,27.6911,27.6911,27.6188,27.6278,392103.0
2018-12-17 12:20:00,30.54,30.55,30.52,30.55,281712.0,27.6278,27.6369,27.6097,27.6369,281712.0
2018-12-17 12:30:00,30.55,30.55,30.46,30.5,346413.0,27.6369,27.6369,27.5554,27.5916,346413.0
2018-12-17 12:40:00,30.5,30.51,30.43,30.47,389295.0,27.5916,27.6007,27.5283,27.5645,389295.0
2018-12-17 12:50:00,30.47,30.48,30.37,30.4,274629.0,27.5645,27.5735,27.474,27.5012,274629.0
2018-12-17 13:00:00,30.4,30.43,30.38,30.39,373350.0,27.5012,27.5283,27.4831,27.4921,373350.0
2018-12-17 13:10:00,30.39,30.41,30.35,30.4,372888.0,27.4921,27.5102,27.4559,27.5012,372888.0
2018-12-17 13:20:00,30.4,30.48,30.36,30.43,328770.0,27.5012,27.5735,27.465,27.5283,328770.0
2018-12-17 13:30:00,30.43,30.45,30.33,30.36,385302.0,27.5283,27.5464,27.4378,27.465,385302.0
2018-12-17 13:40:00,30.36,30.39,30.3,30.33,375492.0,27.465,27.4921,27.4107,27.4378,375492.0
2018-12-17 13:50:00,30.33,30.35,30.3,30.3,349368.0,27.4378,27.4559,27.4107,27.4107,349368.0
2018-12-17 14:00:00,30.3,30.34,30.27,30.3,398598.0,27.4107,27.4469,27.3836,27.4107,398598.0
2018-12-17 14:10:00,30.3,30.3,30.22,30.25,413394.0,27.4107,27.4107,27.3383,27.3655,413394.0
2018-12-17 14:20:00,30.25,30.31,30.24,30.28,473241.0,27.3655,27.4197,27.3564,27.3926,473241.0
2018-12-17 14:30:00,30.28,30.29,30.24,30.25,424437.0,27.3926,27.4016,27.3564,27.3655,424437.0
2018-12-17 14:40:00,30.25,30.33,30.25,30.3,376041.0,27.3655,27.4378,27.3655,27.4107,376041.0
2018-12-17 14:50:00,30.3,30.31,30.21,30.27,404601.0,27.4107,27.4197,27.3293,27.3836,404601.0
2018-12-17 15:00:00,30.26,30.31,30.24,30.24,451743.0,27.3745,27.4197,27.3564,27.3564,451743.0
2018-12-17 15:10:00,30.24,30.33,30.22,30.23,603756.0,27.3564,27.4378,27.3383,27.3474,603756.0
2018-12-17 15:20:00,30.23,30.25,30.13,30.15,692025.0,27.3474,27.3655,27.2569,27.275,692025.0
2018-12-17 15:30:00,30.16,30.16,30.07,30.08,930234.0,27.284,27.284,27.2026,27.2117,930234.0
2018-12-17 15:40:00,30.08,30.15,30.05,30.11,1320807.0,27.2117,27.275,27.1845,27.2388,1320807.0
2018-12-17 15:50:00,30.12,30.27,30.11,30.25,2012076.0,27.2479,27.3836,27.2388,27.3655,2012076.0
2018-12-18 09:30:00,30.27,30.38,30.25,30.29,1072797.0,27.3836,27.4831,27.3655,27.4016,1072797.0
2018-12-18 09:40:00,30.29,30.41,30.25,30.34,545979.0,27.4016,27.5102,27.3655,27.4469,545979.0
2018-12-18 09:50:00,30.34,30.35,30.27,30.3,524592.0,27.4469,27.4559,27.3836,27.4107,524592.0
2018-12-18 10:00:00,30.3,30.32,30.13,30.17,524187.0,27.4107,27.4288,27.2569,27.2931,524187.0
2018-12-18 10:10:00,30.18,30.18,30.12,30.16,380976.0,27.3021,27.3021,27.2479,27.284,380976.0
2018-12-18 10:20:00,30.17,30.26,30.15,30.25,384726.0,27.2931,27.3745,27.275,27.3655,384726.0
2018-12-18 10:30:00,30.24,30.28,30.21,30.27,356169.0,27.3564,27.3926,27.3293,27.3836,356169.0
2018-12-18 10:40:00,30.27,30.28,30.16,30.26,289233.0,27.3836,27.3926,27.284,27.3745,289233.0
2018-12-18 10:50:00,30.26,30.27,30.21,30.21,291618.0,27.3745,27.3836,27.3293,27.3293,291618.0
2018-12-18 11:00:00,30.22,30.27,30.21,30.26,318228.0,27.3383,27.3836,27.3293,27.3745,318228.0
2018-12-18 11:10:00,30.26,30.28,30.2,30.22,335796.0,27.3745,27.3926,27.3202,27.3383,335796.0
2018-12-18 11:20:00,30.22,30.23,30.18,30.18,404172.0,27.3383,27.3474,27.3021,27.3021,404172.0
2018-12-18 11:30:00,30.18,30.31,30.18,30.31,330588.0,27.3021,27.4197,27.3021,27.4197,330588.0
2018-12-18 11:40:00,30.31,30.33,30.28,30.3,292344.0,27.4197,27.4378,27.3926,27.4107,292344.0
2018-12-18 11:50:00,30.31,30.32,30.24,30.25,271575.0,27.4197,27.4288,27.3564,27.3655,271575.0
2018-12-18 12:00:00,30.25,30.34,30.24,30.25,427449.0,27.3655,27.4469,27.3564,27.3655,427449.0
2018-12-18 12:10:00,30.25,30.28,30.21,30.27,469524.0,27.3655,27.3926,27.3293,27.3836,469524.0
2018-12-18 12:20:00,30.26,30.27,30.24,30.24,290085.0,27.3745,27.3836,27.3564,27.3564,290085.0
2018-12-18 12:30:00,30.25,30.26,30.17,30.18,353373.0,27.3655,27.3745,27.2931,27.3021,353373.0
2018-12-18 12:40:00,30.18,30.2,30.14,30.17,254631.0,27.3021,27.3202,27.266,27.2931,254631.0
2018-12-18 12:50:00,30.17,30.21,30.17,30.18,281361.0,27.2931,27.3293,27.2931,27.3021,281361.0
2018-12-18 13:00:00,30.18,30.19,30.15,30.18,246000.0,27.3021,27.3112,27.275,27.3021,246000.0
2018-12-18 13:10:00,30.18,30.22,30.18,30.21,375426.0,27.3021,27.3383,27.3021,27.3293,375426.0
2018-12-18 13:20:00,30.21,30.25,30.21,30.23,217683.0,27.3293,27.3655,27.3293,27.3474,217683.0
2018-12-18 13:30:00,30.23,30.25,30.21,30.22,538734.0,27.3474,27.3655,27.3293,27.3383,538734.0
2018-12-18 13:40:00,30.23,30.29,30.22,30.28,220071.0,27.3474,27.4016,27.3383,27.3926,220071.0
2018-12-18 13:50:00,30.28,30.28,30.2,30.23,189630.0,27.3926,27.3926,27.3202,27.3474,189630.0
2018-12-18 14:00:00,30.24,30.28,30.23,30.28,449301.0,27.3564,27.3926,27.3474,27.3926,449301.0
2018-12-18 14:10:00,30.27,30.29,30.21,30.24,456279.0,27.3836,27.4016,27.3293,27.3564,456279.0
2018-12-18 14:20:00,30.24,30.27,30.22,30.26,308550.0,27.3564,27.3836,27.3383,27.3745,308550.0
2018-12-18 14:30:00,30.26,30.28,30.21,30.27,383922.0,27.3745,27.3926,27.3293,27.3836,383922.0
2018-12-18 14:40:00,30.27,30.28,30.17,30.22,653532.0,27.3836,27.3926,27.2931,27.3383,653532.0
2018-12-18 14:50:00,30.22,30.24,30.14,30.15,371628.0,27.3383,27.3564,27.266,27.275,371628.0
2018-12-18 15:00:00,30.15,30.19,30.09,30.15,807363.0,27.275,27.3112,27.2207,27.275,807363.0
2018-12-18 15:10:00,30.15,30.22,30.13,30.2,474087.0,27.275,27.3383,27.2569,27.3202,474087.0
2018-12-18 15:20:00,30.2,30.22,30.15,30.2,505935.0,27.3202,27.3383,27.275,27.3202,505935.0
2018-12-18 15:30:00,30.2,30.25,30.2,30.22,633702.0,27.3202,27.3655,27.3202,27.3383,633702.0
2018-12-18 15:40:00,30.22,30.42,30.22,30.4,1068111.0,27.3383,27.5193,27.3383,27.5012,1068111.0
2018-12-18 15:50:00,30.4,30.42,30.35,30.36,2195814.0,27.5012,27.5193,27.4559,27.465,2195814.0
2018-12-19 09:30:00,30.43,30.63,30.4,30.51,850122.0,27.5283,27.7092,27.5012,27.6007,850122.0
2018-12-19 09:40:00,30.51,30.52,30.43,30.47,478152.0,27.6007,27.6097,27.5283,27.5645,478152.0
2018-12-19 09:50:00,30.46,30.65,30.44,30.6,728649.0,27.5554,27.7273,27.5373,27.6821,728649.0
2018-12-19 10:00:00,30.6,30.65,30.57,30.62,837444.0,27.6821,27.7273,27.6549,27.7002,837444.0
2018-12-19 10:10:00,30.62,30.69,30.62,30.66,682764.0,27.7002,27.7635,27.7002,27.7364,682764.0
2018-12-19 10:20:00,30.66,30.72,30.65,30.71,593640.0,27.7364,27.7906,27.7273,27.7816,593640.0
2018-12-19 10:30:00,30.71,30.78,30.7,30.75,828243.0,27.7816,27.8449,27.7726,27.8178,828243.0
2018-12-19 10:40:00,30.74,30.76,30.66,30.66,556923.0,27.8087,27.8268,27.7364,27.7364,556923.0
2018-12-19 10:50:00,30.66,30.7,30.65,30.68,1087551.0,27.7364,27.7726,27.7273,27.7545,1087551.0
2018-12-19 11:00:00,30.68,30.69,30.64,30.66,645387.0,27.7545,27.7635,27.7183,27.7364,645387.0
2018-12-19 11:10:00,30.66,30.68,30.63,30.65,1211160.0,27.7364,27.7545,27.7092,27.7273,1211160.0
2018-12-19 11:20:00,30.65,30.68,30.62,30.67,407124.0,27.7273,27.7545,27.7002,27.7454,407124.0
2018-12-19 11:30:00,30.67,30.68,30.64,30.65,384828.0,27.7454,27.7545,27.7183,27.7273,384828.0
2018-12-19 11:40:00,30.65,30.68,30.63,30.66,356754.0,27.7273,27.7545,27.7092,27.7364,356754.0
2018-12-19 11:50:00,30.66,30.75,30.66,30.74,444717.0,27.7364,27.8178,27.7364,27.8087,444717.0
2018-12-19 12:00:00,30.74,30.84,30.74,30.81,579765.0,27.8087,27.8992,27.8087,27.8721,579765.0
2018-12-19 12:10:00,30.81,30.85,30.81,30.84,340485.0,27.8721,27.9082,27.8721,27.8992,340485.0
2018-12-19 12:20:00,30.85,30.89,30.84,30.87,350712.0,27.9082,27.9444,27.8992,27.9263,350712.0
2018-12-19 12:30:00,30.87,30.88,30.85,30.86,341505.0,27.9263,27.9354,27.9082,27.9173,341505.0
2018-12-19 12:40:00,30.86,30.87,30.8,30.82,410274.0,27.9173,27.9263,27.863,27.8811,410274.0
2018-12-19 12:50:00,30.82,30.86,30.8,30.8,310689.0,27.8811,27.9173,27.863,27.863,310689.0
2018-12-19 13:00:00,30.8,30.8,30.75,30.75,356199.0,27.863,27.863,27.8178,27.8178,356199.0
2018-12-19 13:10:00,30.75,30.76,30.7,30.71,411786.0,27.8178,27.8268,27.7726,27.7816,411786.0
2018-12-19 13:20:00,30.71,30.73,30.68,30.73,361608.0,27.7816,27.7997,27.7545,27.7997,361608.0
2018-12-19 13:30:00,30.73,30.76,30.72,30.73,436098.0,27.7997,27.8268,27.7906,27.7997,436098.0
2018-12-19 13:40:00,30.73,30.82,30.73,30.82,406914.0,27.7997,27.8811,27.7997,27.8811,406914.0
2018-12-19 13:50:00,30.81,31.0,30.79,30.96,828723.0,27.8721,28.0439,27.854,28.0078,828723.0
2018-12-19 14:00:00,30.96,31.0,30.48,30.56,1695210.0,28.0078,28.0439,27.5735,27.6459,1695210.0
2018-12-19 14:10:00,30.58,30.64,30.46,30.59,1849557.0,27.664,27.7183,27.5554,27.673,1849557.0
2018-12-19 14:20:00,30.59,30.62,30.53,30.6,1051662.0,27.673,27.7002,27.6188,27.6821,1051662.0
2018-12-19 14:30:00,30.59,30.66,30.54,30.64,985383.0,27.673,27.7364,27.6278,27.7183,985383.0
2018-12-19 14:40:00,30.63,30.63,30.36,30.51,1374042.0,27.7092,27.7092,27.465,27.6007,1374042.0
2018-12-19 14:50:00,30.51,30.54,30.24,30.32,946977.0,27.6007,27.6278,27.3564,27.4288,946977.0
2018-12-19 15:00:00,30.29,30.29,30.08,30.19,1435347.0,27.4016,27.4016,27.2117,27.3112,1435347.0
2018-12-19 15:10:00,30.19,30.3,30.11,30.18,606447.0,27.3112,27.4107,27.2388,27.3021,606447.0
2018-12-19 15:20:00,30.18,30.3,30.09,30.1,1019406.0,27.3021,27.4107,27.2207,27.2298,1019406.0
2018-12-19 15:30:00,30.1,30.21,30.1,30.15,863421.0,27.2298,27.3293,27.2298,27.275,863421.0
2018-12-19 15:40:00,30.15,30.23,30.08,30.21,1122564.0,27.275,27.3474,27.2117,27.3293,1122564.0
2018-12-19 15:50:00,30.22,30.28,30.19,30.19,1569819.0,27.3383,27.3926,27.3112,27.3112,1569819.0
2018-12-20 09:30:00,30.04,30.04,29.55,29.56,1832223.0,27.1755,27.1755,26.7322,26.7413,1832223.0
2018-12-20 09:40:00,29.56,29.59,29.36,29.43,918429.0,26.7413,26.7684,26.5603,26.6237,918429.0
2018-12-20 09:50:00,29.43,29.53,29.3,29.51,1102596.0,26.6237,26.7141,26.5061,26.696,1102596.0
2018-12-20 10:00:00,29.51,29.57,29.3,29.37,1530624.0,26.696,26.7503,26.5061,26.5694,1530624.0
2018-12-20 10:10:00,29.37,29.4,29.28,29.29,845619.0,26.5694,26.5965,26.488,26.497,845619.0
2018-12-20 10:20:00,29.29,29.31,29.18,29.19,1158975.0,26.497,26.5151,26.3975,26.4065,1158975.0
2018-12-20 10:30:00,29.19,29.31,29.19,29.28,1120479.0,26.4065,26.5151,26.4065,26.488,1120479.0
2018-12-20 10:40:00,29.28,29.37,29.27,29.28,779511.0,26.488,26.5694,26.4789,26.488,779511.0
2018-12-20 10:50:00,29.27,29.32,29.25,29.27,660723.0,26.4789,26.5241,26.4608,26.4789,660723.0
2018-12-20 11:00:00,29.27,29.3,29.22,29.24,627492.0,26.4789,26.5061,26.4337,26.4518,627492.0
2018-12-20 11:10:00,29.25,29.29,29.22,29.28,475716.0,26.4608,26.497,26.4337,26.488,475716.0
2018-12-20 11:20:00,29.28,29.29,29.21,29.24,711030.0,26.488,26.497,26.4246,26.4518,711030.0
2018-12-20 11:30:00,29.24,29.25,29.2,29.22,885081.0,26.4518,26.4608,26.4156,26.4337,885081.0
2018-12-20 11:40:00,29.22,29.26,29.19,29.19,776688.0,26.4337,26.4699,26.4065,26.4065,776688.0
2018-12-20 11:50:00,29.19,29.29,29.14,29.17,1345200.0,26.4065,26.497,26.3613,26.3884,1345200.0
2018-12-20 12:00:00,29.17,29.24,29.16,29.17,968514.0,26.3884,26.4518,26.3794,26.3884,968514.0
2018-12-20 12:10:00,29.18,29.28,29.18,29.27,756594.0,26.3975,26.488,26.3975,26.4789,756594.0
2018-12-20 12:20:00,29.27,29.36,29.24,29.35,598200.0,26.4789,26.5603,26.4518,26.5513,598200.0
2018-12-20 12:30:00,29.35,29.36,29.2,29.24,563211.0,26.5513,26.5603,26.4156,26.4518,563211.0
2018-12-20 12:40:00,29.24,29.26,29.19,29.21,470079.0,26.4518,26.4699,26.4065,26.4246,470079.0
2018-12-20 12:50:00,29.2,29.23,29.14,29.19,643077.0,26.4156,26.4427,26.3613,26.4065,643077.0
2018-12-20 13:00:00,29.19,29.21,29.05,29.05,702939.0,26.4065,26.4246,26.2799,26.2799,702939.0
2018-12-20 13:10:00,29.05,29.12,29.04,29.08,336891.0,26.2799,26.3432,26.2708,26.307,336891.0
2018-12-20 13:20:00,29.08,29.1,29.01,29.06,591915.0,26.307,26.3251,26.2437,26.2889,591915.0
2018-12-20 13:30:00,29.06,29.07,29.01,29.04,453342.0,26.2889,26.298,26.2437,26.2708,453342.0
2018-12-20 13:40:00,29.05,29.06,28.95,29.03,678639.0,26.2799,26.2889,26.1894,26.2618,678639.0
2018-12-20 13:50:00,29.03,29.04,28.89,28.92,846549.0,26.2618,26.2708,26.1351,26.1623,846549.0
2018-12-20 14:00:00,28.92,28.93,28.77,28.81,845973.0,26.1623,26.1713,26.0266,26.0628,845973.0
2018-12-20 14:10:00,28.81,28.85,28.71,28.78,925224.0,26.0628,26.099,25.9723,26.0356,925224.0
2018-12-20 14:20:00,28.78,28.97,28.78,28.96,675933.0,26.0356,26.2075,26.0356,26.1985,675933.0
2018-12-20 14:30:00,28.96,29.1,28.93,29.08,817491.0,26.1985,26.3251,26.1713,26.307,817491.0
2018-12-20 14:40:00,29.09,29.32,29.07,29.3,1003041.0,26.3161,26.5241,26.298,26.5061,1003041.0
2018-12-20 14:50:00,29.28,29.28,29.06,29.1,787320.0,26.488,26.488,26.2889,26.3251,787320.0
2018-12-20 15:00:00,29.11,29.11,28.92,29.06,898689.0,26.3342,26.3342,26.1623,26.2889,898689.0
2018-12-20 15:10:00,29.06,29.14,29.01,29.09,755742.0,26.2889,26.3613,26.2437,26.3161,755742.0
2018-12-20 15:20:00,29.08,29.22,29.06,29.12,684147.0,26.307,26.4337,26.2889,26.3432,684147.0
2018-12-20 15:30:00,29.13,29.22,29.12,29.21,1025280.0,26.3523,26.4337,26.3432,26.4246,1025280.0
2018-12-20 15:40:00,29.21,29.23,28.97,29.01,1589655.0,26.4246,26.4427,26.2075,26.2437,1589655.0
2018-12-20 15:50:00,29.01,29.12,28.9,29.08,2890542.0,26.2437,26.3432,26.1442,26.307,2890542.0
2018-12-21 09:30:00,28.97,29.32,28.93,29.3,8360244.0,26.2075,26.5241,26.1713,26.5061,8360244.0
2018-12-21 09:40:00,29.3,29.52,29.3,29.48,769767.0,26.5061,26.7051,26.5061,26.6689,769767.0
2018-12-21 09:50:00,29.47,29.48,29.34,29.34,624804.0,26.6598,26.6689,26.5422,26.5422,624804.0
2018-12-21 10:00:00,29.34,29.48,29.34,29.48,713226.0,26.5422,26.6689,26.5422,26.6689,713226.0
2018-12-21 10:10:00,29.48,29.82,29.47,29.78,1032972.0,26.6689,26.9765,26.6598,26.9403,1032972.0
2018-12-21 10:20:00,29.78,29.8,29.66,29.67,776991.0,26.9403,26.9584,26.8317,26.8408,776991.0
2018-12-21 10:30:00,29.68,29.74,29.64,29.7,947643.0,26.8498,26.9041,26.8136,26.8679,947643.0
2018-12-21 10:40:00,29.7,29.72,29.64,29.69,582570.0,26.8679,26.886,26.8136,26.8589,582570.0
2018-12-21 10:50:00,29.7,29.72,29.61,29.66,559941.0,26.8679,26.886,26.7865,26.8317,559941.0
2018-12-21 11:00:00,29.66,29.67,29.48,29.49,743445.0,26.8317,26.8408,26.6689,26.6779,743445.0
2018-12-21 11:10:00,29.49,29.55,29.48,29.52,443907.0,26.6779,26.7322,26.6689,26.7051,443907.0
2018-12-21 11:20:00,29.53,29.69,29.52,29.69,603369.0,26.7141,26.8589,26.7051,26.8589,603369.0
2018-12-21 11:30:00,29.69,29.71,29.62,29.64,664614.0,26.8589,26.877,26.7955,26.8136,664614.0
2018-12-21 11:40:00,29.64,29.64,29.54,29.56,348594.0,26.8136,26.8136,26.7232,26.7413,348594.0
2018-12-21 11:50:00,29.56,29.63,29.53,29.55,373914.0,26.7413,26.8046,26.7141,26.7322,373914.0
2018-12-21 12:00:00,29.56,29.6,29.51,29.59,398601.0,26.7413,26.7774,26.696,26.7684,398601.0
2018-12-21 12:10:00,29.59,29.59,29.46,29.47,561171.0,26.7684,26.7684,26.6508,26.6598,561171.0
2018-12-21 12:20:00,29.46,29.5,29.39,29.42,464301.0,26.6508,26.687,26.5875,26.6146,464301.0
2018-12-21 12:30:00,29.4,29.52,29.34,29.49,545277.0,26.5965,26.7051,26.5422,26.6779,545277.0
2018-12-21 12:40:00,29.49,29.55,29.43,29.47,384813.0,26.6779,26.7322,26.6237,26.6598,384813.0
2018-12-21 12:50:00,29.48,29.5,29.35,29.39,397437.0,26.6689,26.687,26.5513,26.5875,397437.0
2018-12-21 13:00:00,29.39,29.44,29.35,29.4,380976.0,26.5875,26.6327,26.5513,26.5965,380976.0
2018-12-21 13:10:00,29.4,29.42,29.32,29.36,371100.0,26.5965,26.6146,26.5241,26.5603,371100.0
2018-12-21 13:20:00,29.36,29.46,29.33,29.37,337608.0,26.5603,26.6508,26.5332,26.5694,337608.0
2018-12-21 13:30:00,29.38,29.46,29.36,29.46,278349.0,26.5784,26.6508,26.5603,26.6508,278349.0
2018-12-21 13:40:00,29.45,29.5,29.39,29.39,345831.0,26.6417,26.687,26.5875,26.5875,345831.0
2018-12-21 13:50:00,29.39,29.42,29.31,29.33,323346.0,26.5875,26.6146,26.5151,26.5332,323346.0
2018-12-21 14:00:00,29.32,29.39,29.27,29.37,493602.0,26.5241,26.5875,26.4789,26.5694,493602.0
2018-12-21 14:10:00,29.36,29.46,29.33,29.45,780090.0,26.5603,26.6508,26.5332,26.6417,780090.0
2018-12-21 14:20:00,29.46,29.46,29.35,29.37,380745.0,26.6508,26.6508,26.5513,26.5694,380745.0
2018-12-21 14:30:00,29.36,29.38,29.32,29.35,343818.0,26.5603,26.5784,26.5241,26.5513,343818.0
2018-12-21 14:40:00,29.35,29.35,29.25,29.25,566808.0,26.5513,26.5513,26.4608,26.4608,566808.0
2018-12-21 14:50:00,29.26,29.34,29.19,29.23,566613.0,26.4699,26.5422,26.4065,26.4427,566613.0
2018-12-21 15:00:00,29.23,29.3,29.23,29.27,495468.0,26.4427,26.5061,26.4427,26.4789,495468.0
2018-12-21 15:10:00,29.27,29.28,29.15,29.17,684504.0,26.4789,26.488,26.3704,26.3884,684504.0
2018-12-21 15:20:00,29.17,29.21,29.13,29.15,911007.0,26.3884,26.4246,26.3523,26.3704,911007.0
2018-12-21 15:30:00,29.15,29.2,29.08,29.08,1168071.0,26.3704,26.4156,26.307,26.307,1168071.0
2018-12-21 15:40:00,29.08,29.18,29.06,29.14,1326969.0,26.307,26.3975,26.2889,26.3613,1326969.0
2018-12-21 15:50:00,29.14,29.17,29.02,29.03,1636701.0,26.3613,26.3884,26.2528,26.2618,1636701.0
2018-12-24 09:30:00,28.85,29.04,28.76,28.97,954585.0,26.099,26.2708,26.0175,26.2075,954585.0
2018-12-24 09:40:00,28.97,29.05,28.92,29.03,524238.0,26.2075,26.2799,26.1623,26.2618,524238.0
2018-12-24 09:50:00,29.03,29.04,28.89,28.96,654810.0,26.2618,26.2708,26.1351,26.1985,654810.0
2018-12-24 10:00:00,28.96,28.96,28.73,28.76,1006806.0,26.1985,26.1985,25.9904,26.0175,1006806.0
2018-12-24 10:10:00,28.76,28.92,28.74,28.89,708792.0,26.0175,26.1623,25.9995,26.1351,708792.0
2018-12-24 10:20:00,28.89,28.93,28.83,28.86,748026.0,26.1351,26.1713,26.0809,26.108,748026.0
2018-12-24 10:30:00,28.86,28.96,28.8,28.96,631230.0,26.108,26.1985,26.0537,26.1985,631230.0
2018-12-24 10:40:00,28.96,29.19,28.96,29.12,1255059.0,26.1985,26.4065,26.1985,26.3432,1255059.0
2018-12-24 10:50:00,29.12,29.13,29.0,29.05,641958.0,26.3432,26.3523,26.2347,26.2799,641958.0
2018-12-24 11:00:00,29.05,29.09,28.93,28.97,546573.0,26.2799,26.3161,26.1713,26.2075,546573.0
2018-12-24 11:10:00,28.96,29.03,28.92,28.97,497319.0,26.1985,26.2618,26.1623,26.2075,497319.0
2018-12-24 11:20:00,28.97,28.99,28.85,28.89,560244.0,26.2075,26.2256,26.099,26.1351,560244.0
2018-12-24 11:30:00,28.89,28.96,28.85,28.89,504726.0,26.1351,26.1985,26.099,26.1351,504726.0
2018-12-24 11:40:00,28.88,28.97,28.86,28.92,554976.0,26.1261,26.2075,26.108,26.1623,554976.0
2018-12-24 11:50:00,28.92,29.0,28.91,28.95,587400.0,26.1623,26.2347,26.1532,26.1894,587400.0
2018-12-24 12:00:00,28.95,29.02,28.91,28.92,551313.0,26.1894,26.2528,26.1532,26.1623,551313.0
2018-12-24 12:10:00,28.92,28.96,28.85,28.85,538089.0,26.1623,26.1985,26.099,26.099,538089.0
2018-12-24 12:20:00,28.85,28.93,28.78,28.83,709896.0,26.099,26.1713,26.0356,26.0809,709896.0
2018-12-24 12:30:00,28.83,28.9,28.75,28.76,773592.0,26.0809,26.1442,26.0085,26.0175,773592.0
2018-12-24 12:40:00,28.76,28.86,28.74,28.76,1023624.0,26.0175,26.108,25.9995,26.0175,1023624.0
2018-12-24 12:50:00,28.76,28.77,28.59,28.62,1274250.0,26.0175,26.0266,25.8638,25.8909,1274250.0
2018-12-26 09:30:00,28.81,29.37,28.77,29.29,1314270.0,26.0628,26.5694,26.0266,26.497,1314270.0
2018-12-26 09:40:00,29.3,29.35,29.1,29.13,532161.0,26.5061,26.5513,26.3251,26.3523,532161.0
2018-12-26 09:50:00,29.13,29.15,28.99,29.01,540030.0,26.3523,26.3704,26.2256,26.2437,540030.0
2018-12-26 10:00:00,29.0,29.13,29.0,29.12,874356.0,26.2347,26.3523,26.2347,26.3432,874356.0
2018-12-26 10:10:00,29.13,29.16,29.01,29.05,558744.0,26.3523,26.3794,26.2437,26.2799,558744.0
2018-12-26 10:20:00,29.05,29.16,29.04,29.07,550314.0,26.2799,26.3794,26.2708,26.298,550314.0
2018-12-26 10:30:00,29.07,29.13,28.99,29.0,385542.0,26.298,26.3523,26.2256,26.2347,385542.0
2018-12-26 10:40:00,29.01,29.05,28.99,29.02,374670.0,26.2437,26.2799,26.2256,26.2528,374670.0
2018-12-26 10:50:00,29.01,29.06,28.88,29.02,512145.0,26.2437,26.2889,26.1261,26.2528,512145.0
2018-12-26 11:00:00,29.03,29.13,29.02,29.06,456867.0,26.2618,26.3523,26.2528,26.2889,456867.0
2018-12-26 11:10:00,29.06,29.21,29.05,29.18,661005.0,26.2889,26.4246,26.2799,26.3975,661005.0
2018-12-26 11:20:00,29.19,29.26,29.13,29.26,484461.0,26.4065,26.4699,26.3523,26.4699,484461.0
2018-12-26 11:30:00,29.25,29.33,29.22,29.33,517149.0,26.4608,26.5332,26.4337,26.5332,517149.0
2018-12-26 11:40:00,29.33,29.42,29.31,29.41,510987.0,26.5332,26.6146,26.5151,26.6056,510987.0
2018-12-26 11:50:00,29.41,29.45,29.37,29.43,433365.0,26.6056,26.6417,26.5694,26.6237,433365.0
2018-12-26 12:00:00,29.42,29.56,29.42,29.54,431979.0,26.6146,26.7413,26.6146,26.7232,431979.0
2018-12-26 12:10:00,29.54,29.61,29.5,29.52,436581.0,26.7232,26.7865,26.687,26.7051,436581.0
2018-12-26 12:20:00,29.51,29.58,29.49,29.51,445404.0,26.696,26.7594,26.6779,26.696,445404.0
2018-12-26 12:30:00,29.52,29.63,29.49,29.62,397500.0,26.7051,26.8046,26.6779,26.7955,397500.0
2018-12-26 12:40:00,29.62,29.73,29.61,29.67,532131.0,26.7955,26.895,26.7865,26.8408,532131.0
2018-12-26 12:50:00,29.67,29.73,29.63,29.68,318474.0,26.8408,26.895,26.8046,26.8498,318474.0
2018-12-26 13:00:00,29.69,29.7,29.56,29.6,473724.0,26.8589,26.8679,26.7413,26.7774,473724.0
2018-12-26 13:10:00,29.6,29.63,29.52,29.53,534681.0,26.7774,26.8046,26.7051,26.7141,534681.0
2018-12-26 13:20:00,29.53,29.61,29.52,29.59,317589.0,26.7141,26.7865,26.7051,26.7684,317589.0
2018-12-26 13:30:00,29.59,29.63,29.58,29.61,301746.0,26.7684,26.8046,26.7594,26.7865,301746.0
2018-12-26 13:40:00,29.61,29.67,29.61,29.66,226194.0,26.7865,26.8408,26.7865,26.8317,226194.0
2018-12-26 13:50:00,29.66,29.75,29.66,29.74,276696.0,26.8317,26.9131,26.8317,26.9041,276696.0
2018-12-26 14:00:00,29.74,29.75,29.67,29.68,302829.0,26.9041,26.9131,26.8408,26.8498,302829.0
2018-12-26 14:10:00,29.68,29.72,29.62,29.66,398742.0,26.8498,26.886,26.7955,26.8317,398742.0
2018-12-26 14:20:00,29.66,29.68,29.6,29.63,242487.0,26.8317,26.8498,26.7774,26.8046,242487.0
2018-12-26 14:30:00,29.62,29.71,29.62,29.68,275370.0,26.7955,26.877,26.7955,26.8498,275370.0
2018-12-26 14:40:00,29.67,29.69,29.62,29.64,314058.0,26.8408,26.8589,26.7955,26.8136,314058.0
2018-12-26 14:50:00,29.64,29.71,29.63,29.71,406521.0,26.8136,26.877,26.8046,26.877,406521.0
2018-12-26 15:00:00,29.7,29.75,29.68,29.71,466065.0,26.8679,26.9131,26.8498,26.877,466065.0
2018-12-26 15:10:00,29.71,29.74,29.69,29.72,442539.0,26.877,26.9041,26.8589,26.886,442539.0
2018-12-26 15:20:00,29.72,29.85,29.72,29.85,622092.0,26.886,27.0036,26.886,27.0036,622092.0
2018-12-26 15:30:00,29.85,29.96,29.84,29.96,862347.0,27.0036,27.1031,26.9946,27.1031,862347.0
2018-12-26 15:40:00,29.96,30.09,29.92,30.01,958827.0,27.1031,27.2207,27.0669,27.1483,958827.0
2018-12-26 15:50:00,30.02,30.14,30.0,30.14,1566288.0,27.1574,27.266,27.1393,27.266,1566288.0
2018-12-27 09:30:00,29.92,29.98,29.7,29.74,974607.0,27.0669,27.1212,26.8679,26.9041,974607.0
2018-12-27 09:40:00,29.75,29.75,29.54,29.59,594636.0,26.9131,26.9131,26.7232,26.7684,594636.0
2018-12-27 09:50:00,29.58,29.6,29.48,29.56,636537.0,26.7594,26.7774,26.6689,26.7413,636537.0
2018-12-27 10:00:00,29.56,29.68,29.51,29.52,670089.0,26.7413,26.8498,26.696,26.7051,670089.0
2018-12-27 10:10:00,29.52,29.6,29.49,29.49,423072.0,26.7051,26.7774,26.6779,26.6779,423072.0
2018-12-27 10:20:00,29.5,29.57,29.48,29.54,494478.0,26.687,26.7503,26.6689,26.7232,494478.0
2018-12-27 10:30:00,29.54,29.73,29.48,29.66,575850.0,26.7232,26.895,26.6689,26.8317,575850.0
2018-12-27 10:40:00,29.66,29.78,29.63,29.73,804783.0,26.8317,26.9403,26.8046,26.895,804783.0
2018-12-27 10:50:00,29.72,29.73,29.62,29.68,354285.0,26.886,26.895,26.7955,26.8498,354285.0
2018-12-27 11:00:00,29.67,29.7,29.61,29.68,311472.0,26.8408,26.8679,26.7865,26.8498,311472.0
2018-12-27 11:10:00,29.68,29.72,29.61,29.7,438795.0,26.8498,26.886,26.7865,26.8679,438795.0
2018-12-27 11:20:00,29.69,29.82,29.67,29.81,375768.0,26.8589,26.9765,26.8408,26.9674,375768.0
2018-12-27 11:30:00,29.81,29.88,29.75,29.75,350919.0,26.9674,27.0307,26.9131,26.9131,350919.0
2018-12-27 11:40:00,29.75,29.79,29.72,29.73,485010.0,26.9131,26.9493,26.886,26.895,485010.0
2018-12-27 11:50:00,29.73,29.87,29.73,29.84,333246.0,26.895,27.0217,26.895,26.9946,333246.0
2018-12-27 12:00:00,29.84,29.86,29.73,29.77,294009.0,26.9946,27.0127,26.895,26.9312,294009.0
2018-12-27 12:10:00,29.78,29.83,29.74,29.82,321168.0,26.9403,26.9855,26.9041,26.9765,321168.0
2018-12-27 12:20:00,29.81,29.85,29.63,29.67,523350.0,26.9674,27.0036,26.8046,26.8408,523350.0
2018-12-27 12:30:00,29.66,29.7,29.63,29.67,312381.0,26.8317,26.8679,26.8046,26.8408,312381.0
2018-12-27 12:40:00,29.67,29.73,29.6,29.72,395973.0,26.8408,26.895,26.7774,26.886,395973.0
2018-12-27 12:50:00,29.72,29.79,29.7,29.74,339471.0,26.886,26.9493,26.8679,26.9041,339471.0
2018-12-27 13:00:00,29.74,29.87,29.73,29.86,312672.0,26.9041,27.0217,26.895,27.0127,312672.0
2018-12-27 13:10:00,29.86,29.91,29.82,29.88,291501.0,27.0127,27.0579,26.9765,27.0307,291501.0
2018-12-27 13:20:00,29.87,29.88,29.8,29.8,243546.0,27.0217,27.0307,26.9584,26.9584,243546.0
2018-12-27 13:30:00,29.8,29.81,29.73,29.73,271038.0,26.9584,26.9674,26.895,26.895,271038.0
2018-12-27 13:40:00,29.74,29.76,29.65,29.66,268959.0,26.9041,26.9222,26.8227,26.8317,268959.0
2018-12-27 13:50:00,29.67,29.68,29.6,29.62,232521.0,26.8408,26.8498,26.7774,26.7955,232521.0
2018-12-27 14:00:00,29.62,29.62,29.54,29.54,476568.0,26.7955,26.7955,26.7232,26.7232,476568.0
2018-12-27 14:10:00,29.54,29.59,29.51,29.53,287208.0,26.7232,26.7684,26.696,26.7141,287208.0
2018-12-27 14:20:00,29.53,29.6,29.52,29.6,359235.0,26.7141,26.7774,26.7051,26.7774,359235.0
2018-12-27 14:30:00,29.6,29.68,29.57,29.67,455001.0,26.7774,26.8498,26.7503,26.8408,455001.0
2018-12-27 14:40:00,29.67,29.83,29.67,29.74,397812.0,26.8408,26.9855,26.8408,26.9041,397812.0
2018-12-27 14:50:00,29.74,29.93,29.73,29.89,705795.0,26.9041,27.076,26.895,27.0398,705795.0
2018-12-27 15:00:00,29.89,29.91,29.8,29.9,485742.0,27.0398,27.0579,26.9584,27.0488,485742.0
2018-12-27 15:10:00,29.9,30.01,29.86,29.97,531927.0,27.0488,27.1483,27.0127,27.1122,531927.0
2018-12-27 15:20:00,29.98,30.24,29.97,30.2,638061.0,27.1212,27.3564,27.1122,27.3202,638061.0
2018-12-27 15:30:00,30.2,30.33,30.14,30.3,879882.0,27.3202,27.4378,27.266,27.4107,879882.0
2018-12-27 15:40:00,30.3,30.48,30.3,30.39,995190.0,27.4107,27.5735,27.4107,27.4921,995190.0
2018-12-27 15:50:00,30.4,30.54,30.26,30.54,1597167.0,27.5012,27.6278,27.3745,27.6278,1597167.0
2018-12-28 09:30:00,30.69,30.87,30.67,30.76,1307907.0,27.7635,27.9263,27.7454,27.8268,1307907.0
2018-12-28 09:40:00,30.76,30.76,30.67,30.68,712287.0,27.8268,27.8268,27.7454,27.7545,712287.0
2018-12-28 09:50:00,30.68,30.74,30.65,30.72,682818.0,27.7545,27.8087,27.7273,27.7906,682818.0
2018-12-28 10:00:00,30.72,30.78,30.68,30.7,849114.0,27.7906,27.8449,27.7545,27.7726,849114.0
2018-12-28 10:10:00,30.7,30.78,30.64,30.76,653625.0,27.7726,27.8449,27.7183,27.8268,653625.0
2018-12-28 10:20:00,30.76,30.84,30.72,30.75,946494.0,27.8268,27.8992,27.7906,27.8178,946494.0
2018-12-28 10:30:00,30.75,30.77,30.61,30.66,536490.0,27.8178,27.8359,27.6911,27.7364,536490.0
2018-12-28 10:40:00,30.64,30.69,30.58,30.62,484950.0,27.7183,27.7635,27.664,27.7002,484950.0
2018-12-28 10:50:00,30.62,30.7,30.6,30.6,434673.0,27.7002,27.7726,27.6821,27.6821,434673.0
2018-12-28 11:00:00,30.6,30.69,30.55,30.68,548382.0,27.6821,27.7635,27.6369,27.7545,548382.0
2018-12-28 11:10:00,30.68,30.75,30.61,30.63,569589.0,27.7545,27.8178,27.6911,27.7092,569589.0
2018-12-28 11:20:00,30.63,30.74,30.58,30.74,554187.0,27.7092,27.8087,27.664,27.8087,554187.0
2018-12-28 11:30:00,30.74,30.82,30.68,30.79,398847.0,27.8087,27.8811,27.7545,27.854,398847.0
2018-12-28 11:40:00,30.78,30.82,30.74,30.79,316833.0,27.8449,27.8811,27.8087,27.854,316833.0
2018-12-28 11:50:00,30.79,30.88,30.73,30.87,395538.0,27.854,27.9354,27.7997,27.9263,395538.0
2018-12-28 12:00:00,30.87,30.96,30.86,30.92,454557.0,27.9263,28.0078,27.9173,27.9716,454557.0
2018-12-28 12:10:00,30.93,30.94,30.82,30.85,330750.0,27.9806,27.9897,27.8811,27.9082,330750.0
2018-12-28 12:20:00,30.86,30.9,30.83,30.9,301527.0,27.9173,27.9535,27.8902,27.9535,301527.0
2018-12-28 12:30:00,30.9,30.94,30.88,30.93,300120.0,27.9535,27.9897,27.9354,27.9806,300120.0
2018-12-28 12:40:00,30.94,30.96,30.88,30.9,339591.0,27.9897,28.0078,27.9354,27.9535,339591.0
2018-12-28 12:50:00,30.9,30.94,30.86,30.86,474045.0,27.9535,27.9897,27.9173,27.9173,474045.0
2018-12-28 13:00:00,30.86,30.93,30.85,30.91,381897.0,27.9173,27.9806,27.9082,27.9625,381897.0
2018-12-28 13:10:00,30.91,30.99,30.9,30.9,357075.0,27.9625,28.0349,27.9535,27.9535,357075.0
2018-12-28 13:20:00,30.9,30.9,30.81,30.83,269259.0,27.9535,27.9535,27.8721,27.8902,269259.0
2018-12-28 13:30:00,30.84,30.86,30.79,30.84,379431.0,27.8992,27.9173,27.854,27.8992,379431.0
2018-12-28 13:40:00,30.84,30.91,30.83,30.9,247539.0,27.8992,27.9625,27.8902,27.9535,247539.0
2018-12-28 13:50:00,30.9,30.94,30.87,30.9,225330.0,27.9535,27.9897,27.9263,27.9535,225330.0
2018-12-28 14:00:00,30.9,31.01,30.9,31.0,383016.0,27.9535,28.053,27.9535,28.0439,383016.0
2018-12-28 14:10:00,31.0,31.08,30.98,31.02,377169.0,28.0439,28.1163,28.0259,28.062,377169.0
2018-12-28 14:20:00,31.03,31.05,30.98,30.99,493413.0,28.0711,28.0892,28.0259,28.0349,493413.0
2018-12-28 14:30:00,30.99,31.09,30.98,31.09,425478.0,28.0349,28.1254,28.0259,28.1254,425478.0
2018-12-28 14:40:00,31.09,31.15,31.08,31.13,503853.0,28.1254,28.1796,28.1163,28.1615,503853.0
2018-12-28 14:50:00,31.13,31.16,31.08,31.12,677316.0,28.1615,28.1887,28.1163,28.1525,677316.0
2018-12-28 15:00:00,31.12,31.16,30.98,31.02,1001979.0,28.1525,28.1887,28.0259,28.062,1001979.0
2018-12-28 15:10:00,31.02,31.06,30.96,30.98,1240149.0,28.062,28.0982,28.0078,28.0259,1240149.0
2018-12-28 15:20:00,30.98,30.99,30.77,30.8,1195338.0,28.0259,28.0349,27.8359,27.863,1195338.0
2018-12-28 15:30:00,30.79,30.82,30.7,30.71,1104630.0,27.854,27.8811,27.7726,27.7816,1104630.0
2018-12-28 15:40:00,30.7,30.75,30.64,30.69,1302273.0,27.7726,27.8178,27.7183,27.7635,1302273.0
2018-12-28 15:50:00,30.69,30.76,30.65,30.72,1868028.0,27.7635,27.8268,27.7273,27.7906,1868028.0
2018-12-31 09:30:00,30.91,31.02,30.75,30.83,607821.0,27.9625,28.062,27.8178,27.8902,607821.0
2018-12-31 09:40:00,30.83,30.96,30.83,30.93,403449.0,27.8902,28.0078,27.8902,27.9806,403449.0
2018-12-31 09:50:00,30.93,30.96,30.89,30.93,351975.0,27.9806,28.0078,27.9444,27.9806,351975.0
2018-12-31 10:00:00,30.93,30.94,30.84,30.88,442122.0,27.9806,27.9897,27.8992,27.9354,442122.0
2018-12-31 10:10:00,30.88,30.94,30.83,30.93,555909.0,27.9354,27.9897,27.8902,27.9806,555909.0
2018-12-31 10:20:00,30.93,30.99,30.92,30.96,281601.0,27.9806,28.0349,27.9716,28.0078,281601.0
2018-12-31 10:30:00,30.96,30.96,30.87,30.88,529488.0,28.0078,28.0078,27.9263,27.9354,529488.0
2018-12-31 10:40:00,30.88,30.93,30.86,30.9,360732.0,27.9354,27.9806,27.9173,27.9535,360732.0
2018-12-31 10:50:00,30.88,30.9,30.83,30.89,384015.0,27.9354,27.9535,27.8902,27.9444,384015.0
2018-12-31 11:00:00,30.89,30.99,30.89,30.93,373350.0,27.9444,28.0349,27.9444,27.9806,373350.0
2018-12-31 11:10:00,30.93,30.93,30.86,30.9,334326.0,27.9806,27.9806,27.9173,27.9535,334326.0
2018-12-31 11:20:00,30.9,30.93,30.85,30.91,333516.0,27.9535,27.9806,27.9082,27.9625,333516.0
2018-12-31 11:30:00,30.91,30.91,30.81,30.88,249486.0,27.9625,27.9625,27.8721,27.9354,249486.0
2018-12-31 11:40:00,30.88,30.96,30.85,30.96,298413.0,27.9354,28.0078,27.9082,28.0078,298413.0
2018-12-31 11:50:00,30.96,31.0,30.93,30.99,329922.0,28.0078,28.0439,27.9806,28.0349,329922.0
2018-12-31 12:00:00,30.99,31.0,30.95,30.98,192942.0,28.0349,28.0439,27.9987,28.0259,192942.0
2018-12-31 12:10:00,30.98,31.01,30.96,30.97,417279.0,28.0259,28.053,28.0078,28.0168,417279.0
2018-12-31 12:20:00,30.98,31.04,30.97,31.04,183945.0,28.0259,28.0801,28.0168,28.0801,183945.0
2018-12-31 12:30:00,31.04,31.09,31.04,31.07,285672.0,28.0801,28.1254,28.0801,28.1073,285672.0
2018-12-31 12:40:00,31.07,31.07,31.02,31.02,257256.0,28.1073,28.1073,28.062,28.062,257256.0
2018-12-31 12:50:00,31.02,31.06,31.0,31.06,412422.0,28.062,28.0982,28.0439,28.0982,412422.0
2018-12-31 13:00:00,31.06,31.13,31.06,31.11,342954.0,28.0982,28.1615,28.0982,28.1435,342954.0
2018-12-31 13:10:00,31.1,31.12,31.04,31.07,249543.0,28.1344,28.1525,28.0801,28.1073,249543.0
2018-12-31 13:20:00,31.06,31.1,31.05,31.06,199560.0,28.0982,28.1344,28.0892,28.0982,199560.0
2018-12-31 13:30:00,31.07,31.07,31.02,31.04,299268.0,28.1073,28.1073,28.062,28.0801,299268.0
2018-12-31 13:40:00,31.04,31.1,31.02,31.04,315054.0,28.0801,28.1344,28.062,28.0801,315054.0
2018-12-31 13:50:00,31.05,31.07,31.01,31.01,344370.0,28.0892,28.1073,28.053,28.053,344370.0
2018-12-31 14:00:00,31.0,31.01,30.96,30.99,305064.0,28.0439,28.053,28.0078,28.0349,305064.0
2018-12-31 14:10:00,30.99,31.04,30.95,31.03,276240.0,28.0349,28.0801,27.9987,28.0711,276240.0
2018-12-31 14:20:00,31.03,31.03,30.92,30.93,280914.0,28.0711,28.0711,27.9716,27.9806,280914.0
2018-12-31 14:30:00,30.93,30.98,30.92,30.94,410025.0,27.9806,28.0259,27.9716,27.9897,410025.0
2018-12-31 14:40:00,30.94,30.98,30.94,30.96,277038.0,27.9897,28.0259,27.9897,28.0078,277038.0
2018-12-31 14:50:00,30.96,31.03,30.96,30.96,419076.0,28.0078,28.0711,28.0078,28.0078,419076.0
2018-12-31 15:00:00,30.96,31.02,30.95,30.97,400110.0,28.0078,28.062,27.9987,28.0168,400110.0
2018-12-31 15:10:00,30.96,30.99,30.93,30.98,366438.0,28.0078,28.0349,27.9806,28.0259,366438.0
2018-12-31 15:20:00,30.98,31.01,30.94,30.95,343413.0,28.0259,28.053,27.9897,27.9987,343413.0
2018-12-31 15:30:00,30.96,31.05,30.95,31.02,545358.0,28.0078,28.0892,27.9987,28.062,545358.0
2018-12-31 15:40:00,31.02,31.06,30.94,30.95,810138.0,28.062,28.0982,27.9897,27.9987,810138.0
2018-12-31 15:50:00,30.95,31.05,30.84,31.05,2218491.0,27.9987,28.0892,27.8992,28.0892,2218491.0
2019-01-02 09:30:00,30.55,30.77,30.55,30.72,925155.0,27.6369,27.8359,27.6369,27.7906,925155.0
2019-01-02 09:40:00,30.72,30.83,30.68,30.83,509892.0,27.7906,27.8902,27.7545,27.8902,509892.0
2019-01-02 09:50:00,30.83,30.9,30.81,30.87,531762.0,27.8902,27.9535,27.8721,27.9263,531762.0
2019-01-02 10:00:00,30.87,31.03,30.78,31.01,715764.0,27.9263,28.0711,27.8449,28.053,715764.0
2019-01-02 10:10:00,31.01,31.04,30.95,30.98,550821.0,28.053,28.0801,27.9987,28.0259,550821.0
2019-01-02 10:20:00,30.98,31.03,30.89,30.9,528819.0,28.0259,28.0711,27.9444,27.9535,528819.0
2019-01-02 10:30:00,30.9,30.95,30.9,30.94,398184.0,27.9535,27.9987,27.9535,27.9897,398184.0
2019-01-02 10:40:00,30.94,31.03,30.94,30.97,457566.0,27.9897,28.0711,27.9897,28.0168,457566.0
2019-01-02 10:50:00,30.97,31.1,30.96,31.06,505266.0,28.0168,28.1344,28.0078,28.0982,505266.0
2019-01-02 11:00:00,31.06,31.13,31.03,31.12,595935.0,28.0982,28.1615,28.0711,28.1525,595935.0
2019-01-02 11:10:00,31.12,31.17,31.11,31.16,593100.0,28.1525,28.1977,28.1435,28.1887,593100.0
2019-01-02 11:20:00,31.16,31.19,31.04,31.06,648225.0,28.1887,28.2158,28.0801,28.0982,648225.0
2019-01-02 11:30:00,31.06,31.12,31.03,31.09,392496.0,28.0982,28.1525,28.0711,28.1254,392496.0
2019-01-02 11:40:00,31.1,31.22,31.09,31.21,565887.0,28.1344,28.243,28.1254,28.2339,565887.0
2019-01-02 11:50:00,31.21,31.21,31.07,31.07,459591.0,28.2339,28.2339,28.1073,28.1073,459591.0
2019-01-02 12:00:00,31.07,31.08,30.99,31.02,499824.0,28.1073,28.1163,28.0349,28.062,499824.0
2019-01-02 12:10:00,31.02,31.07,31.01,31.04,247248.0,28.062,28.1073,28.053,28.0801,247248.0
2019-01-02 12:20:00,31.04,31.05,31.02,31.02,411876.0,28.0801,28.0892,28.062,28.062,411876.0
2019-01-02 12:30:00,31.02,31.13,31.0,31.11,437358.0,28.062,28.1615,28.0439,28.1435,437358.0
2019-01-02 12:40:00,31.12,31.13,31.08,31.1,307488.0,28.1525,28.1615,28.1163,28.1344,307488.0
2019-01-02 12:50:00,31.1,31.16,31.1,31.15,391968.0,28.1344,28.1887,28.1344,28.1796,391968.0
2019-01-02 13:00:00,31.15,31.19,31.13,31.18,300765.0,28.1796,28.2158,28.1615,28.2068,300765.0
2019-01-02 13:10:00,31.18,31.19,31.13,31.16,292065.0,28.2068,28.2158,28.1615,28.1887,292065.0
2019-01-02 13:20:00,31.16,31.22,31.16,31.18,246189.0,28.1887,28.243,28.1887,28.2068,246189.0
2019-01-02 13:30:00,31.19,31.21,31.12,31.14,257808.0,28.2158,28.2339,28.1525,28.1706,257808.0
2019-01-02 13:40:00,31.14,31.17,31.13,31.16,277791.0,28.1706,28.1977,28.1615,28.1887,277791.0
2019-01-02 13:50:00,31.16,31.2,31.16,31.19,336183.0,28.1887,28.2249,28.1887,28.2158,336183.0
2019-01-02 14:00:00,31.19,31.19,31.02,31.03,377820.0,28.2158,28.2158,28.062,28.0711,377820.0
2019-01-02 14:10:00,31.03,31.04,30.99,31.01,327270.0,28.0711,28.0801,28.0349,28.053,327270.0
2019-01-02 14:20:00,31.01,31.04,31.0,31.02,315678.0,28.053,28.0801,28.0439,28.062,315678.0
2019-01-02 14:30:00,31.02,31.11,31.01,31.04,357369.0,28.062,28.1435,28.053,28.0801,357369.0
2019-01-02 14:40:00,31.04,31.05,30.98,31.03,347241.0,28.0801,28.0892,28.0259,28.0711,347241.0
2019-01-02 14:50:00,31.03,31.05,30.98,30.98,261198.0,28.0711,28.0892,28.0259,28.0259,261198.0
2019-01-02 15:00:00,30.98,31.02,30.92,30.94,372387.0,28.0259,28.062,27.9716,27.9897,372387.0
2019-01-02 15:10:00,30.94,30.98,30.89,30.92,441720.0,27.9897,28.0259,27.9444,27.9716,441720.0
2019-01-02 15:20:00,30.91,31.01,30.89,30.99,784194.0,27.9625,28.053,27.9444,28.0349,784194.0
2019-01-02 15:30:00,30.99,30.99,30.9,30.9,522036.0,28.0349,28.0349,27.9535,27.9535,522036.0
2019-01-02 15:40:00,30.9,30.98,30.88,30.96,766146.0,27.9535,28.0259,27.9354,28.0078,766146.0
2019-01-02 15:50:00,30.96,31.14,30.96,31.11,1612110.0,28.0078,28.1706,28.0078,28.1435,1612110.0
2019-01-03 09:30:00,31.07,31.26,31.03,31.25,884598.0,28.1073,28.2792,28.0711,28.2701,884598.0
2019-01-03 09:40:00,31.24,31.45,31.2,31.43,988146.0,28.2611,28.451,28.2249,28.4329,988146.0
2019-01-03 09:50:00,31.42,31.5,31.41,31.49,818325.0,28.4239,28.4963,28.4149,28.4872,818325.0
2019-01-03 10:00:00,31.49,31.49,31.35,31.4,658641.0,28.4872,28.4872,28.3606,28.4058,658641.0
2019-01-03 10:10:00,31.4,31.42,31.17,31.31,606570.0,28.4058,28.4239,28.1977,28.3244,606570.0
2019-01-03 10:20:00,31.31,31.35,31.27,31.32,501411.0,28.3244,28.3606,28.2882,28.3334,501411.0
2019-01-03 10:30:00,31.32,31.32,31.19,31.24,471273.0,28.3334,28.3334,28.2158,28.2611,471273.0
2019-01-03 10:40:00,31.24,31.25,31.15,31.16,403323.0,28.2611,28.2701,28.1796,28.1887,403323.0
2019-01-03 10:50:00,31.15,31.25,31.15,31.23,564831.0,28.1796,28.2701,28.1796,28.252,564831.0
2019-01-03 11:00:00,31.22,31.25,31.16,31.17,386826.0,28.243,28.2701,28.1887,28.1977,386826.0
2019-01-03 11:10:00,31.17,31.29,31.17,31.24,443418.0,28.1977,28.3063,28.1977,28.2611,443418.0
2019-01-03 11:20:00,31.24,31.31,31.18,31.19,290361.0,28.2611,28.3244,28.2068,28.2158,290361.0
2019-01-03 11:30:00,31.19,31.37,31.16,31.36,374877.0,28.2158,28.3787,28.1887,28.3696,374877.0
2019-01-03 11:40:00,31.36,31.56,31.36,31.53,836445.0,28.3696,28.5505,28.3696,28.5234,836445.0
2019-01-03 11:50:00,31.53,31.57,31.45,31.48,622749.0,28.5234,28.5596,28.451,28.4782,622749.0
2019-01-03 12:00:00,31.48,31.48,31.38,31.41,547647.0,28.4782,28.4782,28.3877,28.4149,547647.0
2019-01-03 12:10:00,31.41,31.51,31.4,31.45,450444.0,28.4149,28.5053,28.4058,28.451,450444.0
2019-01-03 12:20:00,31.45,31.46,31.33,31.33,333477.0,28.451,28.4601,28.3425,28.3425,333477.0
2019-01-03 12:30:00,31.33,31.38,31.3,31.32,329679.0,28.3425,28.3877,28.3153,28.3334,329679.0
2019-01-03 12:40:00,31.32,31.35,31.3,31.35,243756.0,28.3334,28.3606,28.3153,28.3606,243756.0
2019-01-03 12:50:00,31.35,31.38,31.33,31.37,261225.0,28.3606,28.3877,28.3425,28.3787,261225.0
2019-01-03 13:00:00,31.37,31.38,31.22,31.22,238896.0,28.3787,28.3877,28.243,28.243,238896.0
2019-01-03 13:10:00,31.22,31.24,31.06,31.09,396459.0,28.243,28.2611,28.0982,28.1254,396459.0
2019-01-03 13:20:00,31.08,31.16,31.07,31.11,296013.0,28.1163,28.1887,28.1073,28.1435,296013.0
2019-01-03 13:30:00,31.11,31.2,31.09,31.19,258762.0,28.1435,28.2249,28.1254,28.2158,258762.0
2019-01-03 13:40:00,31.19,31.21,31.13,31.13,260445.0,28.2158,28.2339,28.1615,28.1615,260445.0
2019-01-03 13:50:00,31.13,31.14,31.08,31.12,315480.0,28.1615,28.1706,28.1163,28.1525,315480.0
2019-01-03 14:00:00,31.12,31.17,31.1,31.14,564207.0,28.1525,28.1977,28.1344,28.1706,564207.0
2019-01-03 14:10:00,31.14,31.19,31.11,31.17,502557.0,28.1706,28.2158,28.1435,28.1977,502557.0
2019-01-03 14:20:00,31.17,31.28,31.15,31.27,449421.0,28.1977,28.2972,28.1796,28.2882,449421.0
2019-01-03 14:30:00,31.28,31.35,31.24,31.28,604791.0,28.2972,28.3606,28.2611,28.2972,604791.0
2019-01-03 14:40:00,31.28,31.3,31.18,31.21,527100.0,28.2972,28.3153,28.2068,28.2339,527100.0
2019-01-03 14:50:00,31.21,31.21,31.12,31.16,407094.0,28.2339,28.2339,28.1525,28.1887,407094.0
2019-01-03 15:00:00,31.16,31.2,31.12,31.14,358236.0,28.1887,28.2249,28.1525,28.1706,358236.0
2019-01-03 15:10:00,31.13,31.15,31.05,31.11,444252.0,28.1615,28.1796,28.0892,28.1435,444252.0
2019-01-03 15:20:00,31.11,31.12,31.05,31.07,417018.0,28.1435,28.1525,28.0892,28.1073,417018.0
2019-01-03 15:30:00,31.07,31.15,31.03,31.04,547626.0,28.1073,28.1796,28.0711,28.0801,547626.0
2019-01-03 15:40:00,31.04,31.07,31.0,31.01,730863.0,28.0801,28.1073,28.0439,28.053,730863.0
2019-01-03 15:50:00,31.02,31.05,30.9,30.96,1255347.0,28.062,28.0892,27.9535,28.0078,1255347.0
2019-01-04 09:30:00,31.07,31.22,30.9,31.0,792252.0,28.1073,28.243,27.9535,28.0439,792252.0
2019-01-04 09:40:00,31.0,31.07,30.97,31.02,636477.0,28.0439,28.1073,28.0168,28.062,636477.0
2019-01-04 09:50:00,31.03,31.08,30.98,31.06,506583.0,28.0711,28.1163,28.0259,28.0982,506583.0
2019-01-04 10:00:00,31.06,31.15,31.05,31.11,424797.0,28.0982,28.1796,28.0892,28.1435,424797.0
2019-01-04 10:10:00,31.12,31.13,30.96,30.96,458613.0,28.1525,28.1615,28.0078,28.0078,458613.0
2019-01-04 10:20:00,30.97,31.19,30.91,31.19,564036.0,28.0168,28.2158,27.9625,28.2158,564036.0
2019-01-04 10:30:00,31.18,31.22,31.12,31.13,616731.0,28.2068,28.243,28.1525,28.1615,616731.0
2019-01-04 10:40:00,31.13,31.13,30.95,30.96,495366.0,28.1615,28.1615,27.9987,28.0078,495366.0
2019-01-04 10:50:00,30.96,31.02,30.96,31.02,361482.0,28.0078,28.062,28.0078,28.062,361482.0
2019-01-04 11:00:00,31.02,31.12,31.01,31.06,468984.0,28.062,28.1525,28.053,28.0982,468984.0
2019-01-04 11:10:00,31.06,31.12,31.0,31.04,384246.0,28.0982,28.1525,28.0439,28.0801,384246.0
2019-01-04 11:20:00,31.04,31.06,30.96,30.97,417381.0,28.0801,28.0982,28.0078,28.0168,417381.0
2019-01-04 11:30:00,30.97,31.01,30.93,30.96,395250.0,28.0168,28.053,27.9806,28.0078,395250.0
2019-01-04 11:40:00,30.97,31.0,30.92,30.96,312309.0,28.0168,28.0439,27.9716,28.0078,312309.0
2019-01-04 11:50:00,30.96,31.02,30.93,30.94,342504.0,28.0078,28.062,27.9806,27.9897,342504.0
2019-01-04 12:00:00,30.94,30.96,30.91,30.94,455931.0,27.9897,28.0078,27.9625,27.9897,455931.0
2019-01-04 12:10:00,30.94,31.05,30.94,31.05,286005.0,27.9897,28.0892,27.9897,28.0892,286005.0
2019-01-04 12:20:00,31.05,31.09,31.04,31.06,332607.0,28.0892,28.1254,28.0801,28.0982,332607.0
2019-01-04 12:30:00,31.06,31.09,31.03,31.09,253965.0,28.0982,28.1254,28.0711,28.1254,253965.0
2019-01-04 12:40:00,31.09,31.14,31.09,31.12,302457.0,28.1254,28.1706,28.1254,28.1525,302457.0
2019-01-04 12:50:00,31.12,31.15,31.12,31.13,261468.0,28.1525,28.1796,28.1525,28.1615,261468.0
2019-01-04 13:00:00,31.13,31.22,31.12,31.21,343089.0,28.1615,28.243,28.1525,28.2339,343089.0
2019-01-04 13:10:00,31.2,31.2,31.12,31.15,278739.0,28.2249,28.2249,28.1525,28.1796,278739.0
2019-01-04 13:20:00,31.15,31.18,31.08,31.08,305226.0,28.1796,28.2068,28.1163,28.1163,305226.0
2019-01-04 13:30:00,31.08,31.14,31.06,31.06,269586.0,28.1163,28.1706,28.0982,28.0982,269586.0
2019-01-04 13:40:00,31.06,31.09,31.02,31.08,269382.0,28.0982,28.1254,28.062,28.1163,269382.0
2019-01-04 13:50:00,31.08,31.1,31.04,31.08,286866.0,28.1163,28.1344,28.0801,28.1163,286866.0
2019-01-04 14:00:00,31.08,31.09,31.03,31.06,287412.0,28.1163,28.1254,28.0711,28.0982,287412.0
2019-01-04 14:10:00,31.07,31.12,31.06,31.06,334920.0,28.1073,28.1525,28.0982,28.0982,334920.0
2019-01-04 14:20:00,31.06,31.09,31.04,31.04,300600.0,28.0982,28.1254,28.0801,28.0801,300600.0
2019-01-04 14:30:00,31.03,31.07,31.03,31.07,300861.0,28.0711,28.1073,28.0711,28.1073,300861.0
2019-01-04 14:40:00,31.08,31.09,31.01,31.05,417843.0,28.1163,28.1254,28.053,28.0892,417843.0
2019-01-04 14:50:00,31.05,31.07,31.02,31.06,303120.0,28.0892,28.1073,28.062,28.0982,303120.0
2019-01-04 15:00:00,31.06,31.15,31.05,31.1,331635.0,28.0982,28.1796,28.0892,28.1344,331635.0
2019-01-04 15:10:00,31.1,31.18,31.07,31.15,419907.0,28.1344,28.2068,28.1073,28.1796,419907.0
2019-01-04 15:20:00,31.14,31.15,31.03,31.06,390657.0,28.1706,28.1796,28.0711,28.0982,390657.0
2019-01-04 15:30:00,31.07,31.1,31.05,31.07,406842.0,28.1073,28.1344,28.0892,28.1073,406842.0
2019-01-04 15:40:00,31.07,31.12,31.04,31.07,607308.0,28.1073,28.1525,28.0801,28.1073,607308.0
2019-01-04 15:50:00,31.07,31.14,31.0,31.14,1834923.0,28.1073,28.1706,28.0439,28.1706,1834923.0
2019-01-07 09:30:00,31.21,31.33,31.16,31.24,781881.0,28.2339,28.3425,28.1887,28.2611,781881.0
2019-01-07 09:40:00,31.24,31.29,31.11,31.12,624330.0,28.2611,28.3063,28.1435,28.1525,624330.0
2019-01-07 09:50:00,31.11,31.2,31.06,31.18,325233.0,28.1435,28.2249,28.0982,28.2068,325233.0
2019-01-07 10:00:00,31.18,31.31,31.13,31.25,480150.0,28.2068,28.3244,28.1615,28.2701,480150.0
2019-01-07 10:10:00,31.26,31.31,31.25,31.31,459579.0,28.2792,28.3244,28.2701,28.3244,459579.0
2019-01-07 10:20:00,31.31,31.42,31.28,31.4,420651.0,28.3244,28.4239,28.2972,28.4058,420651.0
2019-01-07 10:30:00,31.4,31.52,31.38,31.5,486243.0,28.4058,28.5144,28.3877,28.4963,486243.0
2019-01-07 10:40:00,31.49,31.58,31.47,31.56,491178.0,28.4872,28.5686,28.4691,28.5505,491178.0
2019-01-07 10:50:00,31.56,31.62,31.56,31.59,662097.0,28.5505,28.6048,28.5505,28.5777,662097.0
2019-01-07 11:00:00,31.59,31.68,31.58,31.62,521814.0,28.5777,28.6591,28.5686,28.6048,521814.0
2019-01-07 11:10:00,31.63,31.7,31.63,31.68,359358.0,28.6139,28.6772,28.6139,28.6591,359358.0
2019-01-07 11:20:00,31.68,31.69,31.57,31.63,388584.0,28.6591,28.6682,28.5596,28.6139,388584.0
2019-01-07 11:30:00,31.63,31.69,31.62,31.67,479895.0,28.6139,28.6682,28.6048,28.6501,479895.0
2019-01-07 11:40:00,31.67,31.68,31.6,31.61,410025.0,28.6501,28.6591,28.5867,28.5958,410025.0
2019-01-07 11:50:00,31.61,31.69,31.6,31.68,260544.0,28.5958,28.6682,28.5867,28.6591,260544.0
2019-01-07 12:00:00,31.68,31.7,31.65,31.66,274419.0,28.6591,28.6772,28.632,28.641,274419.0
2019-01-07 12:10:00,31.66,31.72,31.65,31.71,276516.0,28.641,28.6953,28.632,28.6862,276516.0
2019-01-07 12:20:00,31.7,31.7,31.59,31.6,326508.0,28.6772,28.6772,28.5777,28.5867,326508.0
2019-01-07 12:30:00,31.59,31.64,31.58,31.64,300579.0,28.5777,28.6229,28.5686,28.6229,300579.0
2019-01-07 12:40:00,31.64,31.71,31.64,31.66,242745.0,28.6229,28.6862,28.6229,28.641,242745.0
2019-01-07 12:50:00,31.66,31.69,31.64,31.68,220032.0,28.641,28.6682,28.6229,28.6591,220032.0
2019-01-07 13:00:00,31.68,31.7,31.67,31.7,304392.0,28.6591,28.6772,28.6501,28.6772,304392.0
2019-01-07 13:10:00,31.7,31.72,31.66,31.67,444066.0,28.6772,28.6953,28.641,28.6501,444066.0
2019-01-07 13:20:00,31.68,31.7,31.63,31.67,581070.0,28.6591,28.6772,28.6139,28.6501,581070.0
2019-01-07 13:30:00,31.67,31.67,31.65,31.66,341091.0,28.6501,28.6501,28.632,28.641,341091.0
2019-01-07 13:40:00,31.66,31.67,31.57,31.58,300858.0,28.641,28.6501,28.5596,28.5686,300858.0
2019-01-07 13:50:00,31.58,31.6,31.53,31.53,194778.0,28.5686,28.5867,28.5234,28.5234,194778.0
2019-01-07 14:00:00,31.53,31.54,31.46,31.48,347247.0,28.5234,28.5325,28.4601,28.4782,347247.0
2019-01-07 14:10:00,31.49,31.51,31.48,31.51,328998.0,28.4872,28.5053,28.4782,28.5053,328998.0
2019-01-07 14:20:00,31.51,31.61,31.49,31.6,462210.0,28.5053,28.5958,28.4872,28.5867,462210.0
2019-01-07 14:30:00,31.6,31.6,31.54,31.55,180405.0,28.5867,28.5867,28.5325,28.5415,180405.0
2019-01-07 14:40:00,31.54,31.57,31.52,31.54,210282.0,28.5325,28.5596,28.5144,28.5325,210282.0
2019-01-07 14:50:00,31.54,31.55,31.49,31.5,308667.0,28.5325,28.5415,28.4872,28.4963,308667.0
2019-01-07 15:00:00,31.49,31.51,31.48,31.49,522855.0,28.4872,28.5053,28.4782,28.4872,522855.0
2019-01-07 15:10:00,31.49,31.52,31.48,31.52,616518.0,28.4872,28.5144,28.4782,28.5144,616518.0
2019-01-07 15:20:00,31.52,31.58,31.49,31.56,850227.0,28.5144,28.5686,28.4872,28.5505,850227.0
2019-01-07 15:30:00,31.57,31.6,31.53,31.58,622710.0,28.5596,28.5867,28.5234,28.5686,622710.0
2019-01-07 15:40:00,31.58,31.61,31.53,31.61,527115.0,28.5686,28.5958,28.5234,28.5958,527115.0
2019-01-07 15:50:00,31.6,31.6,31.48,31.51,1325400.0,28.5867,28.5867,28.4782,28.5053,1325400.0
2019-01-08 09:30:00,31.69,31.84,31.63,31.66,666795.0,28.6682,28.8038,28.6139,28.641,666795.0
2019-01-08 09:40:00,31.66,31.75,31.49,31.49,508185.0,28.641,28.7224,28.4872,28.4872,508185.0
2019-01-08 09:50:00,31.5,31.65,31.49,31.64,565122.0,28.4963,28.632,28.4872,28.6229,565122.0
2019-01-08 10:00:00,31.64,31.67,31.61,31.65,641226.0,28.6229,28.6501,28.5958,28.632,641226.0
2019-01-08 10:10:00,31.65,31.65,31.43,31.43,420078.0,28.632,28.632,28.4329,28.4329,420078.0
2019-01-08 10:20:00,31.43,31.54,31.42,31.49,349548.0,28.4329,28.5325,28.4239,28.4872,349548.0
2019-01-08 10:30:00,31.49,31.52,31.42,31.42,339036.0,28.4872,28.5144,28.4239,28.4239,339036.0
2019-01-08 10:40:00,31.43,31.46,31.31,31.32,546093.0,28.4329,28.4601,28.3244,28.3334,546093.0
2019-01-08 10:50:00,31.33,31.47,31.3,31.45,524448.0,28.3425,28.4691,28.3153,28.451,524448.0
2019-01-08 11:00:00,31.45,31.56,31.44,31.51,481950.0,28.451,28.5505,28.442,28.5053,481950.0
2019-01-08 11:10:00,31.51,31.52,31.47,31.48,378996.0,28.5053,28.5144,28.4691,28.4782,378996.0
2019-01-08 11:20:00,31.48,31.51,31.45,31.48,463386.0,28.4782,28.5053,28.451,28.4782,463386.0
2019-01-08 11:30:00,31.48,31.57,31.45,31.57,356706.0,28.4782,28.5596,28.451,28.5596,356706.0
2019-01-08 11:40:00,31.57,31.6,31.55,31.59,261375.0,28.5596,28.5867,28.5415,28.5777,261375.0
2019-01-08 11:50:00,31.58,31.58,31.53,31.56,153822.0,28.5686,28.5686,28.5234,28.5505,153822.0
2019-01-08 12:00:00,31.56,31.58,31.53,31.57,272073.0,28.5505,28.5686,28.5234,28.5596,272073.0
2019-01-08 12:10:00,31.58,31.66,31.55,31.65,348507.0,28.5686,28.641,28.5415,28.632,348507.0
2019-01-08 12:20:00,31.65,31.68,31.63,31.68,376614.0,28.632,28.6591,28.6139,28.6591,376614.0
2019-01-08 12:30:00,31.68,31.68,31.59,31.6,558051.0,28.6591,28.6591,28.5777,28.5867,558051.0
2019-01-08 12:40:00,31.6,31.68,31.56,31.56,215811.0,28.5867,28.6591,28.5505,28.5505,215811.0
2019-01-08 12:50:00,31.56,31.64,31.55,31.6,195261.0,28.5505,28.6229,28.5415,28.5867,195261.0
2019-01-08 13:00:00,31.6,31.66,31.57,31.64,219249.0,28.5867,28.641,28.5596,28.6229,219249.0
2019-01-08 13:10:00,31.65,31.67,31.61,31.63,175770.0,28.632,28.6501,28.5958,28.6139,175770.0
2019-01-08 13:20:00,31.63,31.7,31.63,31.69,191073.0,28.6139,28.6772,28.6139,28.6682,191073.0
2019-01-08 13:30:00,31.69,31.72,31.69,31.72,205350.0,28.6682,28.6953,28.6682,28.6953,205350.0
2019-01-08 13:40:00,31.72,31.78,31.71,31.78,275817.0,28.6953,28.7496,28.6862,28.7496,275817.0
2019-01-08 13:50:00,31.78,31.82,31.75,31.77,439755.0,28.7496,28.7858,28.7224,28.7405,439755.0
2019-01-08 14:00:00,31.77,31.8,31.75,31.78,243855.0,28.7405,28.7677,28.7224,28.7496,243855.0
2019-01-08 14:10:00,31.78,31.82,31.77,31.8,273915.0,28.7496,28.7858,28.7405,28.7677,273915.0
2019-01-08 14:20:00,31.81,31.81,31.77,31.8,245142.0,28.7767,28.7767,28.7405,28.7677,245142.0
2019-01-08 14:30:00,31.8,31.89,31.79,31.88,402114.0,28.7677,28.8491,28.7586,28.84,402114.0
2019-01-08 14:40:00,31.88,31.9,31.86,31.89,248037.0,28.84,28.8581,28.8219,28.8491,248037.0
2019-01-08 14:50:00,31.89,31.89,31.84,31.85,213165.0,28.8491,28.8491,28.8038,28.8129,213165.0
2019-01-08 15:00:00,31.85,31.89,31.84,31.88,270228.0,28.8129,28.8491,28.8038,28.84,270228.0
2019-01-08 15:10:00,31.88,31.91,31.87,31.9,331392.0,28.84,28.8672,28.831,28.8581,331392.0
2019-01-08 15:20:00,31.9,31.91,31.87,31.89,370095.0,28.8581,28.8672,28.831,28.8491,370095.0
2019-01-08 15:30:00,31.9,31.92,31.88,31.9,554727.0,28.8581,28.8762,28.84,28.8581,554727.0
2019-01-08 15:40:00,31.9,31.9,31.82,31.82,641247.0,28.8581,28.8581,28.7858,28.7858,641247.0
2019-01-08 15:50:00,31.82,31.84,31.71,31.74,1749630.0,28.7858,28.8038,28.6862,28.7134,1749630.0
2019-01-09 09:30:00,31.9,32.03,31.88,31.92,915168.0,28.8581,28.9757,28.84,28.8762,915168.0
2019-01-09 09:40:00,31.93,31.99,31.85,31.86,479604.0,28.8853,28.9395,28.8129,28.8219,479604.0
2019-01-09 09:50:00,31.86,32.03,31.84,32.02,577236.0,28.8219,28.9757,28.8038,28.9667,577236.0
2019-01-09 10:00:00,32.01,32.05,31.96,32.0,426099.0,28.9576,28.9938,28.9124,28.9486,426099.0
2019-01-09 10:10:00,32.0,32.04,31.94,31.98,378519.0,28.9486,28.9848,28.8943,28.9305,378519.0
2019-01-09 10:20:00,31.98,32.0,31.94,31.97,238389.0,28.9305,28.9486,28.8943,28.9215,238389.0
2019-01-09 10:30:00,31.97,31.97,31.87,31.88,286230.0,28.9215,28.9215,28.831,28.84,286230.0
2019-01-09 10:40:00,31.88,31.88,31.76,31.81,303324.0,28.84,28.84,28.7315,28.7767,303324.0
2019-01-09 10:50:00,31.81,31.89,31.8,31.89,221802.0,28.7767,28.8491,28.7677,28.8491,221802.0
2019-01-09 11:00:00,31.89,31.97,31.87,31.93,238602.0,28.8491,28.9215,28.831,28.8853,238602.0
2019-01-09 11:10:00,31.93,31.95,31.87,31.88,209184.0,28.8853,28.9034,28.831,28.84,209184.0
2019-01-09 11:20:00,31.87,31.91,31.83,31.89,274386.0,28.831,28.8672,28.7948,28.8491,274386.0
2019-01-09 11:30:00,31.89,31.9,31.81,31.82,163632.0,28.8491,28.8581,28.7767,28.7858,163632.0
2019-01-09 11:40:00,31.82,31.89,31.79,31.86,141132.0,28.7858,28.8491,28.7586,28.8219,141132.0
2019-01-09 11:50:00,31.86,31.88,31.82,31.82,263850.0,28.8219,28.84,28.7858,28.7858,263850.0
2019-01-09 12:00:00,31.82,31.82,31.75,31.76,263658.0,28.7858,28.7858,28.7224,28.7315,263658.0
2019-01-09 12:10:00,31.76,31.81,31.76,31.78,197604.0,28.7315,28.7767,28.7315,28.7496,197604.0
2019-01-09 12:20:00,31.78,31.8,31.74,31.79,206934.0,28.7496,28.7677,28.7134,28.7586,206934.0
2019-01-09 12:30:00,31.79,31.82,31.77,31.81,274410.0,28.7586,28.7858,28.7405,28.7767,274410.0
2019-01-09 12:40:00,31.81,31.83,31.79,31.82,288420.0,28.7767,28.7948,28.7586,28.7858,288420.0
2019-01-09 12:50:00,31.82,31.89,31.82,31.83,295989.0,28.7858,28.8491,28.7858,28.7948,295989.0
2019-01-09 13:00:00,31.83,31.85,31.8,31.8,177789.0,28.7948,28.8129,28.7677,28.7677,177789.0
2019-01-09 13:10:00,31.8,31.84,31.78,31.84,203658.0,28.7677,28.8038,28.7496,28.8038,203658.0
2019-01-09 13:20:00,31.84,31.88,31.82,31.87,260673.0,28.8038,28.84,28.7858,28.831,260673.0
2019-01-09 13:30:00,31.87,31.88,31.8,31.8,191505.0,28.831,28.84,28.7677,28.7677,191505.0
2019-01-09 13:40:00,31.8,31.84,31.8,31.83,224181.0,28.7677,28.8038,28.7677,28.7948,224181.0
2019-01-09 13:50:00,31.83,31.83,31.76,31.79,183810.0,28.7948,28.7948,28.7315,28.7586,183810.0
2019-01-09 14:00:00,31.79,31.9,31.79,31.89,370848.0,28.7586,28.8581,28.7586,28.8491,370848.0
2019-01-09 14:10:00,31.89,31.89,31.8,31.8,250455.0,28.8491,28.8491,28.7677,28.7677,250455.0
2019-01-09 14:20:00,31.8,31.81,31.76,31.78,286923.0,28.7677,28.7767,28.7315,28.7496,286923.0
2019-01-09 14:30:00,31.78,31.8,31.74,31.77,331029.0,28.7496,28.7677,28.7134,28.7405,331029.0
2019-01-09 14:40:00,31.77,31.79,31.74,31.79,364197.0,28.7405,28.7586,28.7134,28.7586,364197.0
2019-01-09 14:50:00,31.79,31.79,31.73,31.73,299958.0,28.7586,28.7586,28.7043,28.7043,299958.0
2019-01-09 15:00:00,31.73,31.76,31.73,31.74,409053.0,28.7043,28.7315,28.7043,28.7134,409053.0
2019-01-09 15:10:00,31.75,31.76,31.7,31.75,380865.0,28.7224,28.7315,28.6772,28.7224,380865.0
2019-01-09 15:20:00,31.75,31.76,31.73,31.75,349107.0,28.7224,28.7315,28.7043,28.7224,349107.0
2019-01-09 15:30:00,31.75,31.77,31.71,31.73,767577.0,28.7224,28.7405,28.6862,28.7043,767577.0
2019-01-09 15:40:00,31.73,31.73,31.64,31.67,864891.0,28.7043,28.7043,28.6229,28.6501,864891.0
2019-01-09 15:50:00,31.66,31.67,31.59,31.63,1840542.0,28.641,28.6501,28.5777,28.6139,1840542.0
2019-01-10 09:30:00,31.29,31.34,31.14,31.18,1480407.0,28.3063,28.3515,28.1706,28.2068,1480407.0
2019-01-10 09:40:00,31.18,31.24,31.04,31.06,554115.0,28.2068,28.2611,28.0801,28.0982,554115.0
2019-01-10 09:50:00,31.06,31.19,31.05,31.17,652962.0,28.0982,28.2158,28.0892,28.1977,652962.0
2019-01-10 10:00:00,31.17,31.21,31.16,31.18,536019.0,28.1977,28.2339,28.1887,28.2068,536019.0
2019-01-10 10:10:00,31.18,31.27,31.15,31.2,429804.0,28.2068,28.2882,28.1796,28.2249,429804.0
2019-01-10 10:20:00,31.2,31.42,31.2,31.4,529698.0,28.2249,28.4239,28.2249,28.4058,529698.0
2019-01-10 10:30:00,31.4,31.42,31.32,31.33,716031.0,28.4058,28.4239,28.3334,28.3425,716031.0
2019-01-10 10:40:00,31.33,31.38,31.3,31.31,508275.0,28.3425,28.3877,28.3153,28.3244,508275.0
2019-01-10 10:50:00,31.31,31.36,31.3,31.35,420099.0,28.3244,28.3696,28.3153,28.3606,420099.0
2019-01-10 11:00:00,31.35,31.49,31.34,31.47,378282.0,28.3606,28.4872,28.3515,28.4691,378282.0
2019-01-10 11:10:00,31.48,31.55,31.46,31.52,360297.0,28.4782,28.5415,28.4601,28.5144,360297.0
2019-01-10 11:20:00,31.52,31.54,31.49,31.49,227115.0,28.5144,28.5325,28.4872,28.4872,227115.0
2019-01-10 11:30:00,31.49,31.55,31.48,31.53,247560.0,28.4872,28.5415,28.4782,28.5234,247560.0
2019-01-10 11:40:00,31.54,31.55,31.49,31.5,275223.0,28.5325,28.5415,28.4872,28.4963,275223.0
2019-01-10 11:50:00,31.5,31.54,31.48,31.54,218175.0,28.4963,28.5325,28.4782,28.5325,218175.0
2019-01-10 12:00:00,31.54,31.55,31.49,31.49,308007.0,28.5325,28.5415,28.4872,28.4872,308007.0
2019-01-10 12:10:00,31.49,31.62,31.49,31.6,279864.0,28.4872,28.6048,28.4872,28.5867,279864.0
2019-01-10 12:20:00,31.6,31.65,31.59,31.61,229695.0,28.5867,28.632,28.5777,28.5958,229695.0
2019-01-10 12:30:00,31.61,31.62,31.53,31.54,248298.0,28.5958,28.6048,28.5234,28.5325,248298.0
2019-01-10 12:40:00,31.54,31.61,31.5,31.59,283767.0,28.5325,28.5958,28.4963,28.5777,283767.0
2019-01-10 12:50:00,31.59,31.62,31.55,31.56,212202.0,28.5777,28.6048,28.5415,28.5505,212202.0
2019-01-10 13:00:00,31.57,31.59,31.5,31.51,368502.0,28.5596,28.5777,28.4963,28.5053,368502.0
2019-01-10 13:10:00,31.51,31.55,31.47,31.52,212457.0,28.5053,28.5415,28.4691,28.5144,212457.0
2019-01-10 13:20:00,31.51,31.54,31.49,31.52,246303.0,28.5053,28.5325,28.4872,28.5144,246303.0
2019-01-10 13:30:00,31.52,31.56,31.51,31.52,202464.0,28.5144,28.5505,28.5053,28.5144,202464.0
2019-01-10 13:40:00,31.52,31.52,31.47,31.51,213975.0,28.5144,28.5144,28.4691,28.5053,213975.0
2019-01-10 13:50:00,31.51,31.53,31.49,31.49,169374.0,28.5053,28.5234,28.4872,28.4872,169374.0
2019-01-10 14:00:00,31.49,31.57,31.49,31.56,575742.0,28.4872,28.5596,28.4872,28.5505,575742.0
2019-01-10 14:10:00,31.57,31.58,31.51,31.54,363333.0,28.5596,28.5686,28.5053,28.5325,363333.0
2019-01-10 14:20:00,31.54,31.62,31.53,31.61,528006.0,28.5325,28.6048,28.5234,28.5958,528006.0
2019-01-10 14:30:00,31.62,31.62,31.53,31.53,325929.0,28.6048,28.6048,28.5234,28.5234,325929.0
2019-01-10 14:40:00,31.53,31.55,31.49,31.5,341670.0,28.5234,28.5415,28.4872,28.4963,341670.0
2019-01-10 14:50:00,31.5,31.51,31.45,31.49,360129.0,28.4963,28.5053,28.451,28.4872,360129.0
2019-01-10 15:00:00,31.49,31.54,31.48,31.49,422226.0,28.4872,28.5325,28.4782,28.4872,422226.0
2019-01-10 15:10:00,31.49,31.56,31.47,31.55,672744.0,28.4872,28.5505,28.4691,28.5415,672744.0
2019-01-10 15:20:00,31.55,31.6,31.52,31.6,520872.0,28.5415,28.5867,28.5144,28.5867,520872.0
2019-01-10 15:30:00,31.6,31.63,31.57,31.57,392448.0,28.5867,28.6139,28.5596,28.5596,392448.0
2019-01-10 15:40:00,31.57,31.61,31.56,31.58,898272.0,28.5596,28.5958,28.5505,28.5686,898272.0
2019-01-10 15:50:00,31.58,31.66,31.58,31.65,1541709.0,28.5686,28.641,28.5686,28.632,1541709.0
2019-01-11 09:30:00,31.58,31.75,31.56,31.73,577815.0,28.5686,28.7224,28.5505,28.7043,577815.0
2019-01-11 09:40:00,31.74,31.76,31.63,31.68,522666.0,28.7134,28.7315,28.6139,28.6591,522666.0
2019-01-11 09:50:00,31.68,31.69,31.55,31.57,320034.0,28.6591,28.6682,28.5415,28.5596,320034.0
2019-01-11 10:00:00,31.56,31.62,31.52,31.62,477816.0,28.5505,28.6048,28.5144,28.6048,477816.0
2019-01-11 10:10:00,31.63,31.63,31.55,31.58,239568.0,28.6139,28.6139,28.5415,28.5686,239568.0
2019-01-11 10:20:00,31.58,31.6,31.53,31.57,369504.0,28.5686,28.5867,28.5234,28.5596,369504.0
2019-01-11 10:30:00,31.57,31.63,31.52,31.61,331941.0,28.5596,28.6139,28.5144,28.5958,331941.0
2019-01-11 10:40:00,31.61,31.62,31.57,31.6,276588.0,28.5958,28.6048,28.5596,28.5867,276588.0
2019-01-11 10:50:00,31.6,31.62,31.57,31.61,243312.0,28.5867,28.6048,28.5596,28.5958,243312.0
2019-01-11 11:00:00,31.61,31.61,31.57,31.6,242559.0,28.5958,28.5958,28.5596,28.5867,242559.0
2019-01-11 11:10:00,31.6,31.62,31.56,31.61,251154.0,28.5867,28.6048,28.5505,28.5958,251154.0
2019-01-11 11:20:00,31.61,31.61,31.57,31.61,278385.0,28.5958,28.5958,28.5596,28.5958,278385.0
2019-01-11 11:30:00,31.6,31.63,31.59,31.61,197184.0,28.5867,28.6139,28.5777,28.5958,197184.0
2019-01-11 11:40:00,31.62,31.63,31.57,31.58,212814.0,28.6048,28.6139,28.5596,28.5686,212814.0
2019-01-11 11:50:00,31.58,31.61,31.57,31.61,165915.0,28.5686,28.5958,28.5596,28.5958,165915.0
2019-01-11 12:00:00,31.6,31.65,31.6,31.62,207945.0,28.5867,28.632,28.5867,28.6048,207945.0
2019-01-11 12:10:00,31.62,31.64,31.6,31.62,175452.0,28.6048,28.6229,28.5867,28.6048,175452.0
2019-01-11 12:20:00,31.62,31.66,31.61,31.63,208548.0,28.6048,28.641,28.5958,28.6139,208548.0
2019-01-11 12:30:00,31.63,31.73,31.63,31.7,236115.0,28.6139,28.7043,28.6139,28.6772,236115.0
2019-01-11 12:40:00,31.69,31.73,31.69,31.71,231183.0,28.6682,28.7043,28.6682,28.6862,231183.0
2019-01-11 12:50:00,31.71,31.76,31.71,31.74,311643.0,28.6862,28.7315,28.6862,28.7134,311643.0
2019-01-11 13:00:00,31.74,31.74,31.64,31.65,185007.0,28.7134,28.7134,28.6229,28.632,185007.0
2019-01-11 13:10:00,31.65,31.67,31.63,31.65,190995.0,28.632,28.6501,28.6139,28.632,190995.0
2019-01-11 13:20:00,31.65,31.7,31.65,31.7,286596.0,28.632,28.6772,28.632,28.6772,286596.0
2019-01-11 13:30:00,31.7,31.7,31.65,31.67,211872.0,28.6772,28.6772,28.632,28.6501,211872.0
2019-01-11 13:40:00,31.67,31.7,31.66,31.67,179151.0,28.6501,28.6772,28.641,28.6501,179151.0
2019-01-11 13:50:00,31.67,31.69,31.65,31.67,258720.0,28.6501,28.6682,28.632,28.6501,258720.0
2019-01-11 14:00:00,31.67,31.68,31.63,31.67,190329.0,28.6501,28.6591,28.6139,28.6501,190329.0
2019-01-11 14:10:00,31.67,31.7,31.66,31.67,237354.0,28.6501,28.6772,28.641,28.6501,237354.0
2019-01-11 14:20:00,31.67,31.68,31.66,31.67,173628.0,28.6501,28.6591,28.641,28.6501,173628.0
2019-01-11 14:30:00,31.66,31.67,31.65,31.66,169236.0,28.641,28.6501,28.632,28.641,169236.0
2019-01-11 14:40:00,31.66,31.7,31.65,31.67,279801.0,28.641,28.6772,28.632,28.6501,279801.0
2019-01-11 14:50:00,31.67,31.69,31.61,31.62,279027.0,28.6501,28.6682,28.5958,28.6048,279027.0
2019-01-11 15:00:00,31.61,31.67,31.6,31.65,443898.0,28.5958,28.6501,28.5867,28.632,443898.0
2019-01-11 15:10:00,31.65,31.65,31.61,31.62,226131.0,28.632,28.632,28.5958,28.6048,226131.0
2019-01-11 15:20:00,31.63,31.65,31.61,31.62,269052.0,28.6139,28.632,28.5958,28.6048,269052.0
2019-01-11 15:30:00,31.62,31.64,31.61,31.64,353409.0,28.6048,28.6229,28.5958,28.6229,353409.0
2019-01-11 15:40:00,31.64,31.66,31.63,31.64,407079.0,28.6229,28.641,28.6139,28.6229,407079.0
2019-01-11 15:50:00,31.64,31.65,31.59,31.61,1093998.0,28.6229,28.632,28.5777,28.5958,1093998.0
2019-01-14 09:30:00,31.49,31.61,31.43,31.6,486825.0,28.4872,28.5958,28.4329,28.5867,486825.0
2019-01-14 09:40:00,31.61,31.65,31.56,31.59,349152.0,28.5958,28.632,28.5505,28.5777,349152.0
2019-01-14 09:50:00,31.59,31.63,31.57,31.63,311301.0,28.5777,28.6139,28.5596,28.6139,311301.0
2019-01-14 10:00:00,31.63,31.72,31.61,31.72,350466.0,28.6139,28.6953,28.5958,28.6953,350466.0
2019-01-14 10:10:00,31.71,31.73,31.65,31.66,446919.0,28.6862,28.7043,28.632,28.641,446919.0
2019-01-14 10:20:00,31.66,31.68,31.61,31.66,316755.0,28.641,28.6591,28.5958,28.641,316755.0
2019-01-14 10:30:00,31.66,31.75,31.65,31.7,294606.0,28.641,28.7224,28.632,28.6772,294606.0
2019-01-14 10:40:00,31.71,31.78,31.7,31.77,438693.0,28.6862,28.7496,28.6772,28.7405,438693.0
2019-01-14 10:50:00,31.77,31.82,31.75,31.79,374406.0,28.7405,28.7858,28.7224,28.7586,374406.0
2019-01-14 11:00:00,31.79,31.8,31.74,31.74,262344.0,28.7586,28.7677,28.7134,28.7134,262344.0
2019-01-14 11:10:00,31.75,31.79,31.73,31.76,546867.0,28.7224,28.7586,28.7043,28.7315,546867.0
2019-01-14 11:20:00,31.76,31.77,31.73,31.74,320187.0,28.7315,28.7405,28.7043,28.7134,320187.0
2019-01-14 11:30:00,31.74,31.75,31.69,31.72,208755.0,28.7134,28.7224,28.6682,28.6953,208755.0
2019-01-14 11:40:00,31.72,31.72,31.66,31.66,205155.0,28.6953,28.6953,28.641,28.641,205155.0
2019-01-14 11:50:00,31.66,31.68,31.66,31.68,257088.0,28.641,28.6591,28.641,28.6591,257088.0
2019-01-14 12:00:00,31.68,31.69,31.65,31.66,218802.0,28.6591,28.6682,28.632,28.641,218802.0
2019-01-14 12:10:00,31.66,31.7,31.63,31.68,254178.0,28.641,28.6772,28.6139,28.6591,254178.0
2019-01-14 12:20:00,31.68,31.68,31.64,31.65,133437.0,28.6591,28.6591,28.6229,28.632,133437.0
2019-01-14 12:30:00,31.66,31.67,31.63,31.64,127107.0,28.641,28.6501,28.6139,28.6229,127107.0
2019-01-14 12:40:00,31.64,31.67,31.63,31.66,189051.0,28.6229,28.6501,28.6139,28.641,189051.0
2019-01-14 12:50:00,31.66,31.72,31.65,31.7,297360.0,28.641,28.6953,28.632,28.6772,297360.0
2019-01-14 13:00:00,31.7,31.72,31.67,31.68,286356.0,28.6772,28.6953,28.6501,28.6591,286356.0
2019-01-14 13:10:00,31.68,31.73,31.67,31.73,174384.0,28.6591,28.7043,28.6501,28.7043,174384.0
2019-01-14 13:20:00,31.73,31.76,31.73,31.74,177270.0,28.7043,28.7315,28.7043,28.7134,177270.0
2019-01-14 13:30:00,31.74,31.78,31.72,31.78,203796.0,28.7134,28.7496,28.6953,28.7496,203796.0
2019-01-14 13:40:00,31.77,31.8,31.75,31.76,211527.0,28.7405,28.7677,28.7224,28.7315,211527.0
2019-01-14 13:50:00,31.76,31.76,31.73,31.74,113223.0,28.7315,28.7315,28.7043,28.7134,113223.0
2019-01-14 14:00:00,31.74,31.74,31.68,31.68,164622.0,28.7134,28.7134,28.6591,28.6591,164622.0
2019-01-14 14:10:00,31.68,31.7,31.67,31.67,200463.0,28.6591,28.6772,28.6501,28.6501,200463.0
2019-01-14 14:20:00,31.67,31.68,31.65,31.65,173940.0,28.6501,28.6591,28.632,28.632,173940.0
2019-01-14 14:30:00,31.65,31.67,31.64,31.64,165735.0,28.632,28.6501,28.6229,28.6229,165735.0
2019-01-14 14:40:00,31.64,31.67,31.61,31.65,169953.0,28.6229,28.6501,28.5958,28.632,169953.0
2019-01-14 14:50:00,31.65,31.7,31.65,31.69,225930.0,28.632,28.6772,28.632,28.6682,225930.0
2019-01-14 15:00:00,31.69,31.7,31.65,31.67,192180.0,28.6682,28.6772,28.632,28.6501,192180.0
2019-01-14 15:10:00,31.67,31.67,31.62,31.64,221043.0,28.6501,28.6501,28.6048,28.6229,221043.0
2019-01-14 15:20:00,31.64,31.67,31.63,31.64,224214.0,28.6229,28.6501,28.6139,28.6229,224214.0
2019-01-14 15:30:00,31.64,31.68,31.63,31.68,311103.0,28.6229,28.6591,28.6139,28.6591,311103.0
2019-01-14 15:40:00,31.68,31.68,31.64,31.66,417966.0,28.6591,28.6591,28.6229,28.641,417966.0
2019-01-14 15:50:00,31.66,31.69,31.63,31.64,912471.0,28.641,28.6682,28.6139,28.6229,912471.0
2019-01-15 09:30:00,31.82,31.97,31.79,31.94,820275.0,28.7858,28.9215,28.7586,28.8943,820275.0
2019-01-15 09:40:00,31.94,32.02,31.88,31.9,997476.0,28.8943,28.9667,28.84,28.8581,997476.0
2019-01-15 09:50:00,31.91,32.1,31.9,32.07,903168.0,28.8672,29.0391,28.8581,29.0119,903168.0
2019-01-15 10:00:00,32.07,32.2,32.05,32.13,716934.0,29.0119,29.1295,28.9938,29.0662,716934.0
2019-01-15 10:10:00,32.13,32.13,31.96,32.03,719865.0,29.0662,29.0662,28.9124,28.9757,719865.0
2019-01-15 10:20:00,32.03,32.09,31.98,31.98,386232.0,28.9757,29.03,28.9305,28.9305,386232.0
2019-01-15 10:30:00,31.98,32.0,31.96,31.98,407163.0,28.9305,28.9486,28.9124,28.9305,407163.0
2019-01-15 10:40:00,31.98,32.07,31.98,32.01,347415.0,28.9305,29.0119,28.9305,28.9576,347415.0
2019-01-15 10:50:00,32.01,32.04,31.97,32.01,369915.0,28.9576,28.9848,28.9215,28.9576,369915.0
2019-01-15 11:00:00,32.01,32.1,32.01,32.06,270207.0,28.9576,29.0391,28.9576,29.0029,270207.0
2019-01-15 11:10:00,32.06,32.06,31.99,32.01,257937.0,29.0029,29.0029,28.9395,28.9576,257937.0
2019-01-15 11:20:00,32.01,32.01,31.99,32.0,297498.0,28.9576,28.9576,28.9395,28.9486,297498.0
2019-01-15 11:30:00,32.0,32.03,31.99,31.99,395589.0,28.9486,28.9757,28.9395,28.9395,395589.0
2019-01-15 11:40:00,31.99,32.03,31.98,32.01,233127.0,28.9395,28.9757,28.9305,28.9576,233127.0
2019-01-15 11:50:00,32.01,32.07,32.01,32.05,337239.0,28.9576,29.0119,28.9576,28.9938,337239.0
2019-01-15 12:00:00,32.05,32.08,32.03,32.04,282057.0,28.9938,29.021,28.9757,28.9848,282057.0
2019-01-15 12:10:00,32.04,32.06,32.03,32.05,251379.0,28.9848,29.0029,28.9757,28.9938,251379.0
2019-01-15 12:20:00,32.05,32.07,32.02,32.03,213378.0,28.9938,29.0119,28.9667,28.9757,213378.0
2019-01-15 12:30:00,32.03,32.04,32.0,32.02,236571.0,28.9757,28.9848,28.9486,28.9667,236571.0
2019-01-15 12:40:00,32.02,32.03,32.01,32.01,225546.0,28.9667,28.9757,28.9576,28.9576,225546.0
2019-01-15 12:50:00,32.01,32.02,31.99,32.02,302253.0,28.9576,28.9667,28.9395,28.9667,302253.0
2019-01-15 13:00:00,32.02,32.04,31.99,32.01,226671.0,28.9667,28.9848,28.9395,28.9576,226671.0
2019-01-15 13:10:00,32.01,32.05,32.01,32.04,267543.0,28.9576,28.9938,28.9576,28.9848,267543.0
2019-01-15 13:20:00,32.04,32.05,32.02,32.03,153996.0,28.9848,28.9938,28.9667,28.9757,153996.0
2019-01-15 13:30:00,32.03,32.04,32.02,32.02,263772.0,28.9757,28.9848,28.9667,28.9667,263772.0
2019-01-15 13:40:00,32.02,32.05,32.02,32.02,226662.0,28.9667,28.9938,28.9667,28.9667,226662.0
2019-01-15 13:50:00,32.02,32.04,32.01,32.03,227817.0,28.9667,28.9848,28.9576,28.9757,227817.0
2019-01-15 14:00:00,32.03,32.07,32.01,32.04,240582.0,28.9757,29.0119,28.9576,28.9848,240582.0
2019-01-15 14:10:00,32.04,32.04,32.0,32.0,317523.0,28.9848,28.9848,28.9486,28.9486,317523.0
2019-01-15 14:20:00,32.0,32.01,31.89,31.89,307431.0,28.9486,28.9576,28.8491,28.8491,307431.0
2019-01-15 14:30:00,31.89,31.94,31.88,31.91,275118.0,28.8491,28.8943,28.84,28.8672,275118.0
2019-01-15 14:40:00,31.91,31.98,31.91,31.97,368430.0,28.8672,28.9305,28.8672,28.9215,368430.0
2019-01-15 14:50:00,31.98,32.02,31.97,31.99,261627.0,28.9305,28.9667,28.9215,28.9395,261627.0
2019-01-15 15:00:00,31.99,32.06,31.99,32.04,418533.0,28.9395,29.0029,28.9395,28.9848,418533.0
2019-01-15 15:10:00,32.04,32.09,32.03,32.09,660780.0,28.9848,29.03,28.9757,29.03,660780.0
2019-01-15 15:20:00,32.08,32.08,32.0,32.02,313587.0,29.021,29.021,28.9486,28.9667,313587.0
2019-01-15 15:30:00,32.02,32.06,32.01,32.03,359736.0,28.9667,29.0029,28.9576,28.9757,359736.0
2019-01-15 15:40:00,32.03,32.14,32.03,32.11,756714.0,28.9757,29.0752,28.9757,29.0481,756714.0
2019-01-15 15:50:00,32.1,32.11,32.05,32.08,1059624.0,29.0391,29.0481,28.9938,29.021,1059624.0
2019-01-16 09:30:00,31.98,32.12,31.95,32.09,814854.0,28.9305,29.0571,28.9034,29.03,814854.0
2019-01-16 09:40:00,32.09,32.11,32.02,32.07,563346.0,29.03,29.0481,28.9667,29.0119,563346.0
2019-01-16 09:50:00,32.07,32.12,32.04,32.06,298416.0,29.0119,29.0571,28.9848,29.0029,298416.0
2019-01-16 10:00:00,32.07,32.09,32.0,32.02,326634.0,29.0119,29.03,28.9486,28.9667,326634.0
2019-01-16 10:10:00,32.02,32.02,31.94,31.96,276228.0,28.9667,28.9667,28.8943,28.9124,276228.0
2019-01-16 10:20:00,31.96,32.04,31.96,31.99,250500.0,28.9124,28.9848,28.9124,28.9395,250500.0
2019-01-16 10:30:00,31.99,32.04,31.99,32.0,217980.0,28.9395,28.9848,28.9395,28.9486,217980.0
2019-01-16 10:40:00,32.0,32.02,31.99,32.01,310014.0,28.9486,28.9667,28.9395,28.9576,310014.0
2019-01-16 10:50:00,32.01,32.03,31.99,32.0,244818.0,28.9576,28.9757,28.9395,28.9486,244818.0
2019-01-16 11:00:00,32.0,32.01,31.96,31.97,345282.0,28.9486,28.9576,28.9124,28.9215,345282.0
2019-01-16 11:10:00,31.96,32.01,31.94,32.0,212679.0,28.9124,28.9576,28.8943,28.9486,212679.0
2019-01-16 11:20:00,32.01,32.04,32.0,32.02,203814.0,28.9576,28.9848,28.9486,28.9667,203814.0
2019-01-16 11:30:00,32.02,32.06,31.99,32.06,227325.0,28.9667,29.0029,28.9395,29.0029,227325.0
2019-01-16 11:40:00,32.06,32.06,32.0,32.0,232971.0,29.0029,29.0029,28.9486,28.9486,232971.0
2019-01-16 11:50:00,32.0,32.02,31.99,32.01,243183.0,28.9486,28.9667,28.9395,28.9576,243183.0
2019-01-16 12:00:00,32.01,32.05,31.99,32.03,221529.0,28.9576,28.9938,28.9395,28.9757,221529.0
2019-01-16 12:10:00,32.03,32.07,32.0,32.02,236568.0,28.9757,29.0119,28.9486,28.9667,236568.0
2019-01-16 12:20:00,32.01,32.08,32.01,32.08,208233.0,28.9576,29.021,28.9576,29.021,208233.0
2019-01-16 12:30:00,32.08,32.09,32.06,32.08,201063.0,29.021,29.03,29.0029,29.021,201063.0
2019-01-16 12:40:00,32.08,32.1,32.06,32.09,226260.0,29.021,29.0391,29.0029,29.03,226260.0
2019-01-16 12:50:00,32.1,32.15,32.09,32.15,302301.0,29.0391,29.0843,29.03,29.0843,302301.0
2019-01-16 13:00:00,32.15,32.15,32.12,32.15,261648.0,29.0843,29.0843,29.0571,29.0843,261648.0
2019-01-16 13:10:00,32.15,32.17,32.14,32.16,199299.0,29.0843,29.1024,29.0752,29.0933,199299.0
2019-01-16 13:20:00,32.16,32.17,32.16,32.17,137799.0,29.0933,29.1024,29.0933,29.1024,137799.0
2019-01-16 13:30:00,32.17,32.19,32.17,32.18,140601.0,29.1024,29.1205,29.1024,29.1114,140601.0
2019-01-16 13:40:00,32.18,32.2,32.17,32.2,183429.0,29.1114,29.1295,29.1024,29.1295,183429.0
2019-01-16 13:50:00,32.2,32.22,32.18,32.22,207729.0,29.1295,29.1476,29.1114,29.1476,207729.0
2019-01-16 14:00:00,32.22,32.26,32.22,32.25,262647.0,29.1476,29.1838,29.1476,29.1748,262647.0
2019-01-16 14:10:00,32.25,32.26,32.23,32.25,344709.0,29.1748,29.1838,29.1567,29.1748,344709.0
2019-01-16 14:20:00,32.24,32.27,32.24,32.26,274992.0,29.1657,29.1928,29.1657,29.1838,274992.0
2019-01-16 14:30:00,32.26,32.29,32.24,32.25,194382.0,29.1838,29.2109,29.1657,29.1748,194382.0
2019-01-16 14:40:00,32.25,32.26,32.19,32.21,220680.0,29.1748,29.1838,29.1205,29.1386,220680.0
2019-01-16 14:50:00,32.21,32.22,32.16,32.16,319911.0,29.1386,29.1476,29.0933,29.0933,319911.0
2019-01-16 15:00:00,32.16,32.21,32.16,32.2,229707.0,29.0933,29.1386,29.0933,29.1295,229707.0
2019-01-16 15:10:00,32.2,32.2,32.17,32.19,238491.0,29.1295,29.1295,29.1024,29.1205,238491.0
2019-01-16 15:20:00,32.19,32.24,32.19,32.24,368961.0,29.1205,29.1657,29.1205,29.1657,368961.0
2019-01-16 15:30:00,32.24,32.24,32.13,32.17,424266.0,29.1657,29.1657,29.0662,29.1024,424266.0
2019-01-16 15:40:00,32.17,32.17,32.14,32.16,574188.0,29.1024,29.1024,29.0752,29.0933,574188.0
2019-01-16 15:50:00,32.16,32.17,32.09,32.11,1433391.0,29.0933,29.1024,29.03,29.0481,1433391.0
2019-01-17 09:30:00,32.11,32.37,32.09,32.23,830520.0,29.0481,29.2833,29.03,29.1567,830520.0
2019-01-17 09:40:00,32.22,32.28,32.16,32.25,309939.0,29.1476,29.2019,29.0933,29.1748,309939.0
2019-01-17 09:50:00,32.25,32.29,32.19,32.25,352647.0,29.1748,29.2109,29.1205,29.1748,352647.0
2019-01-17 10:00:00,32.25,32.28,32.19,32.24,467367.0,29.1748,29.2019,29.1205,29.1657,467367.0
2019-01-17 10:10:00,32.24,32.28,32.19,32.21,253617.0,29.1657,29.2019,29.1205,29.1386,253617.0
2019-01-17 10:20:00,32.22,32.25,32.19,32.21,250704.0,29.1476,29.1748,29.1205,29.1386,250704.0
2019-01-17 10:30:00,32.21,32.21,32.12,32.14,248181.0,29.1386,29.1386,29.0571,29.0752,248181.0
2019-01-17 10:40:00,32.14,32.15,32.12,32.15,177669.0,29.0752,29.0843,29.0571,29.0843,177669.0
2019-01-17 10:50:00,32.14,32.16,32.12,32.16,195171.0,29.0752,29.0933,29.0571,29.0933,195171.0
2019-01-17 11:00:00,32.16,32.2,32.15,32.17,186474.0,29.0933,29.1295,29.0843,29.1024,186474.0
2019-01-17 11:10:00,32.17,32.17,32.14,32.14,157629.0,29.1024,29.1024,29.0752,29.0752,157629.0
2019-01-17 11:20:00,32.14,32.14,32.11,32.11,170598.0,29.0752,29.0752,29.0481,29.0481,170598.0
2019-01-17 11:30:00,32.11,32.13,32.09,32.09,220347.0,29.0481,29.0662,29.03,29.03,220347.0
2019-01-17 11:40:00,32.09,32.12,32.07,32.09,212712.0,29.03,29.0571,29.0119,29.03,212712.0
2019-01-17 11:50:00,32.09,32.09,32.05,32.08,201042.0,29.03,29.03,28.9938,29.021,201042.0
2019-01-17 12:00:00,32.08,32.1,32.06,32.1,151689.0,29.021,29.0391,29.0029,29.0391,151689.0
2019-01-17 12:10:00,32.1,32.13,32.1,32.11,159831.0,29.0391,29.0662,29.0391,29.0481,159831.0
2019-01-17 12:20:00,32.11,32.13,32.1,32.13,126645.0,29.0481,29.0662,29.0391,29.0662,126645.0
2019-01-17 12:30:00,32.13,32.13,32.11,32.12,137931.0,29.0662,29.0662,29.0481,29.0571,137931.0
2019-01-17 12:40:00,32.12,32.16,32.12,32.14,121296.0,29.0571,29.0933,29.0571,29.0752,121296.0
2019-01-17 12:50:00,32.14,32.16,32.13,32.16,103923.0,29.0752,29.0933,29.0662,29.0933,103923.0
2019-01-17 13:00:00,32.16,32.2,32.16,32.17,247176.0,29.0933,29.1295,29.0933,29.1024,247176.0
2019-01-17 13:10:00,32.17,32.21,32.17,32.2,119391.0,29.1024,29.1386,29.1024,29.1295,119391.0
2019-01-17 13:20:00,32.2,32.25,32.2,32.25,203508.0,29.1295,29.1748,29.1295,29.1748,203508.0
2019-01-17 13:30:00,32.25,32.26,32.24,32.24,131163.0,29.1748,29.1838,29.1657,29.1657,131163.0
2019-01-17 13:40:00,32.24,32.25,32.2,32.21,157299.0,29.1657,29.1748,29.1295,29.1386,157299.0
2019-01-17 13:50:00,32.22,32.22,32.19,32.21,89097.0,29.1476,29.1476,29.1205,29.1386,89097.0
2019-01-17 14:00:00,32.21,32.21,32.18,32.21,112272.0,29.1386,29.1386,29.1114,29.1386,112272.0
2019-01-17 14:10:00,32.2,32.21,32.19,32.21,91188.0,29.1295,29.1386,29.1205,29.1386,91188.0
2019-01-17 14:20:00,32.21,32.21,32.18,32.2,117033.0,29.1386,29.1386,29.1114,29.1295,117033.0
2019-01-17 14:30:00,32.2,32.24,32.18,32.21,206370.0,29.1295,29.1657,29.1114,29.1386,206370.0
2019-01-17 14:40:00,32.22,32.4,32.22,32.4,493677.0,29.1476,29.3104,29.1476,29.3104,493677.0
2019-01-17 14:50:00,32.39,32.4,32.29,32.31,446469.0,29.3014,29.3104,29.2109,29.229,446469.0
2019-01-17 15:00:00,32.31,32.32,32.2,32.23,529881.0,29.229,29.2381,29.1295,29.1567,529881.0
2019-01-17 15:10:00,32.23,32.24,32.19,32.23,385932.0,29.1567,29.1657,29.1205,29.1567,385932.0
2019-01-17 15:20:00,32.23,32.23,32.17,32.23,488781.0,29.1567,29.1567,29.1024,29.1567,488781.0
2019-01-17 15:30:00,32.23,32.29,32.23,32.25,381663.0,29.1567,29.2109,29.1567,29.1748,381663.0
2019-01-17 15:40:00,32.25,32.26,32.22,32.23,470922.0,29.1748,29.1838,29.1476,29.1567,470922.0
2019-01-17 15:50:00,32.24,32.25,32.21,32.25,872502.0,29.1657,29.1748,29.1386,29.1748,872502.0
2019-01-18 09:30:00,32.32,32.55,32.28,32.48,2933871.0,29.2381,29.4461,29.2019,29.3828,2933871.0
2019-01-18 09:40:00,32.49,32.5,32.4,32.44,430455.0,29.3919,29.4009,29.3104,29.3466,430455.0
2019-01-18 09:50:00,32.44,32.48,32.34,32.37,230271.0,29.3466,29.3828,29.2562,29.2833,230271.0
2019-01-18 10:00:00,32.37,32.38,32.3,32.35,318936.0,29.2833,29.2924,29.22,29.2652,318936.0
2019-01-18 10:10:00,32.35,32.47,32.35,32.41,340368.0,29.2652,29.3738,29.2652,29.3195,340368.0
2019-01-18 10:20:00,32.42,32.43,32.33,32.33,234522.0,29.3285,29.3376,29.2471,29.2471,234522.0
2019-01-18 10:30:00,32.34,32.41,32.34,32.41,213948.0,29.2562,29.3195,29.2562,29.3195,213948.0
2019-01-18 10:40:00,32.41,32.53,32.41,32.48,281106.0,29.3195,29.4281,29.3195,29.3828,281106.0
2019-01-18 10:50:00,32.48,32.54,32.48,32.51,188040.0,29.3828,29.4371,29.3828,29.41,188040.0
2019-01-18 11:00:00,32.51,32.56,32.49,32.53,320874.0,29.41,29.4552,29.3919,29.4281,320874.0
2019-01-18 11:10:00,32.53,32.58,32.5,32.57,276864.0,29.4281,29.4733,29.4009,29.4642,276864.0
2019-01-18 11:20:00,32.58,32.6,32.56,32.6,226881.0,29.4733,29.4914,29.4552,29.4914,226881.0
2019-01-18 11:30:00,32.6,32.63,32.59,32.62,176310.0,29.4914,29.5185,29.4823,29.5095,176310.0
2019-01-18 11:40:00,32.62,32.65,32.59,32.65,319035.0,29.5095,29.5366,29.4823,29.5366,319035.0
2019-01-18 11:50:00,32.65,32.67,32.61,32.67,241722.0,29.5366,29.5547,29.5004,29.5547,241722.0
2019-01-18 12:00:00,32.67,32.72,32.64,32.68,344472.0,29.5547,29.5999,29.5276,29.5637,344472.0
2019-01-18 12:10:00,32.68,32.73,32.64,32.64,329820.0,29.5637,29.609,29.5276,29.5276,329820.0
2019-01-18 12:20:00,32.64,32.69,32.64,32.69,205275.0,29.5276,29.5728,29.5276,29.5728,205275.0
2019-01-18 12:30:00,32.69,32.69,32.64,32.66,323754.0,29.5728,29.5728,29.5276,29.5457,323754.0
2019-01-18 12:40:00,32.66,32.68,32.59,32.59,266763.0,29.5457,29.5637,29.4823,29.4823,266763.0
2019-01-18 12:50:00,32.6,32.61,32.58,32.59,383706.0,29.4914,29.5004,29.4733,29.4823,383706.0
2019-01-18 13:00:00,32.59,32.59,32.49,32.5,420756.0,29.4823,29.4823,29.3919,29.4009,420756.0
2019-01-18 13:10:00,32.5,32.51,32.44,32.49,384453.0,29.4009,29.41,29.3466,29.3919,384453.0
2019-01-18 13:20:00,32.49,32.54,32.46,32.48,259362.0,29.3919,29.4371,29.3647,29.3828,259362.0
2019-01-18 13:30:00,32.48,32.56,32.48,32.55,246501.0,29.3828,29.4552,29.3828,29.4461,246501.0
2019-01-18 13:40:00,32.55,32.57,32.52,32.56,275067.0,29.4461,29.4642,29.419,29.4552,275067.0
2019-01-18 13:50:00,32.57,32.6,32.55,32.59,220740.0,29.4642,29.4914,29.4461,29.4823,220740.0
2019-01-18 14:00:00,32.59,32.59,32.56,32.59,231744.0,29.4823,29.4823,29.4552,29.4823,231744.0
2019-01-18 14:10:00,32.59,32.59,32.53,32.54,179583.0,29.4823,29.4823,29.4281,29.4371,179583.0
2019-01-18 14:20:00,32.54,32.56,32.51,32.53,149679.0,29.4371,29.4552,29.41,29.4281,149679.0
2019-01-18 14:30:00,32.53,32.56,32.52,32.53,158835.0,29.4281,29.4552,29.419,29.4281,158835.0
2019-01-18 14:40:00,32.53,32.57,32.52,32.57,180552.0,29.4281,29.4642,29.419,29.4642,180552.0
2019-01-18 14:50:00,32.57,32.59,32.55,32.56,216426.0,29.4642,29.4823,29.4461,29.4552,216426.0
2019-01-18 15:00:00,32.56,32.56,32.53,32.53,183075.0,29.4552,29.4552,29.4281,29.4281,183075.0
2019-01-18 15:10:00,32.53,32.56,32.53,32.56,217041.0,29.4281,29.4552,29.4281,29.4552,217041.0
2019-01-18 15:20:00,32.56,32.56,32.53,32.54,202827.0,29.4552,29.4552,29.4281,29.4371,202827.0
2019-01-18 15:30:00,32.55,32.57,32.54,32.54,324624.0,29.4461,29.4642,29.4371,29.4371,324624.0
2019-01-18 15:40:00,32.54,32.57,32.51,32.52,620469.0,29.4371,29.4642,29.41,29.419,620469.0
2019-01-18 15:50:00,32.52,32.59,32.5,32.57,1406847.0,29.419,29.4823,29.4009,29.4642,1406847.0
2019-01-22 09:30:00,32.38,32.69,32.26,32.59,933981.0,29.2924,29.5728,29.1838,29.4823,933981.0
2019-01-22 09:40:00,32.58,32.78,32.56,32.73,497547.0,29.4733,29.6542,29.4552,29.609,497547.0
2019-01-22 09:50:00,32.73,32.78,32.71,32.72,344559.0,29.609,29.6542,29.5909,29.5999,344559.0
2019-01-22 10:00:00,32.71,32.73,32.66,32.66,330459.0,29.5909,29.609,29.5457,29.5457,330459.0
2019-01-22 10:10:00,32.66,32.7,32.6,32.69,325914.0,29.5457,29.5818,29.4914,29.5728,325914.0
2019-01-22 10:20:00,32.69,32.74,32.63,32.64,405078.0,29.5728,29.618,29.5185,29.5276,405078.0
2019-01-22 10:30:00,32.65,32.73,32.63,32.69,296928.0,29.5366,29.609,29.5185,29.5728,296928.0
2019-01-22 10:40:00,32.69,32.72,32.64,32.71,384999.0,29.5728,29.5999,29.5276,29.5909,384999.0
2019-01-22 10:50:00,32.71,32.81,32.7,32.77,304212.0,29.5909,29.6814,29.5818,29.6452,304212.0
2019-01-22 11:00:00,32.76,32.77,32.65,32.65,365871.0,29.6361,29.6452,29.5366,29.5366,365871.0
2019-01-22 11:10:00,32.65,32.75,32.64,32.72,248538.0,29.5366,29.6271,29.5276,29.5999,248538.0
2019-01-22 11:20:00,32.72,32.74,32.68,32.7,194982.0,29.5999,29.618,29.5637,29.5818,194982.0
2019-01-22 11:30:00,32.7,32.73,32.64,32.65,258486.0,29.5818,29.609,29.5276,29.5366,258486.0
2019-01-22 11:40:00,32.65,32.66,32.59,32.61,260142.0,29.5366,29.5457,29.4823,29.5004,260142.0
2019-01-22 11:50:00,32.62,32.65,32.58,32.59,216465.0,29.5095,29.5366,29.4733,29.4823,216465.0
2019-01-22 12:00:00,32.59,32.68,32.55,32.66,340584.0,29.4823,29.5637,29.4461,29.5457,340584.0
2019-01-22 12:10:00,32.66,32.68,32.63,32.63,183747.0,29.5457,29.5637,29.5185,29.5185,183747.0
2019-01-22 12:20:00,32.63,32.64,32.58,32.6,163224.0,29.5185,29.5276,29.4733,29.4914,163224.0
2019-01-22 12:30:00,32.6,32.63,32.59,32.61,185421.0,29.4914,29.5185,29.4823,29.5004,185421.0
2019-01-22 12:40:00,32.61,32.65,32.6,32.64,179541.0,29.5004,29.5366,29.4914,29.5276,179541.0
2019-01-22 12:50:00,32.64,32.66,32.62,32.63,158076.0,29.5276,29.5457,29.5095,29.5185,158076.0
2019-01-22 13:00:00,32.62,32.62,32.53,32.54,184080.0,29.5095,29.5095,29.4281,29.4371,184080.0
2019-01-22 13:10:00,32.54,32.56,32.5,32.52,248820.0,29.4371,29.4552,29.4009,29.419,248820.0
2019-01-22 13:20:00,32.51,32.58,32.49,32.51,351300.0,29.41,29.4733,29.3919,29.41,351300.0
2019-01-22 13:30:00,32.51,32.54,32.49,32.53,216675.0,29.41,29.4371,29.3919,29.4281,216675.0
2019-01-22 13:40:00,32.53,32.56,32.51,32.55,159054.0,29.4281,29.4552,29.41,29.4461,159054.0
2019-01-22 13:50:00,32.55,32.57,32.51,32.52,171990.0,29.4461,29.4642,29.41,29.419,171990.0
2019-01-22 14:00:00,32.52,32.53,32.49,32.5,238890.0,29.419,29.4281,29.3919,29.4009,238890.0
2019-01-22 14:10:00,32.51,32.53,32.48,32.48,179946.0,29.41,29.4281,29.3828,29.3828,179946.0
2019-01-22 14:20:00,32.49,32.49,32.45,32.46,191040.0,29.3919,29.3919,29.3557,29.3647,191040.0
2019-01-22 14:30:00,32.47,32.5,32.44,32.45,210570.0,29.3738,29.4009,29.3466,29.3557,210570.0
2019-01-22 14:40:00,32.46,32.49,32.42,32.42,300618.0,29.3647,29.3919,29.3285,29.3285,300618.0
2019-01-22 14:50:00,32.42,32.45,32.39,32.43,783324.0,29.3285,29.3557,29.3014,29.3376,783324.0
2019-01-22 15:00:00,32.43,32.45,32.37,32.38,534855.0,29.3376,29.3557,29.2833,29.2924,534855.0
2019-01-22 15:10:00,32.38,32.44,32.38,32.43,305724.0,29.2924,29.3466,29.2924,29.3376,305724.0
2019-01-22 15:20:00,32.43,32.48,32.42,32.47,305541.0,29.3376,29.3828,29.3285,29.3738,305541.0
2019-01-22 15:30:00,32.47,32.51,32.39,32.51,548484.0,29.3738,29.41,29.3014,29.41,548484.0
2019-01-22 15:40:00,32.5,32.51,32.38,32.39,967920.0,29.4009,29.41,29.2924,29.3014,967920.0
2019-01-22 15:50:00,32.39,32.5,32.35,32.5,1534269.0,29.3014,29.4009,29.2652,29.4009,1534269.0
2019-01-23 09:30:00,32.96,33.1,32.94,33.05,2161296.0,29.817,29.9437,29.799,29.8985,2161296.0
2019-01-23 09:40:00,33.05,33.12,32.97,33.04,1066149.0,29.8985,29.9618,29.8261,29.8894,1066149.0
2019-01-23 09:50:00,33.04,33.07,32.99,33.01,510438.0,29.8894,29.9166,29.8442,29.8623,510438.0
2019-01-23 10:00:00,33.01,33.02,32.95,33.0,604026.0,29.8623,29.8713,29.808,29.8532,604026.0
2019-01-23 10:10:00,33.0,33.0,32.85,32.85,555045.0,29.8532,29.8532,29.7175,29.7175,555045.0
2019-01-23 10:20:00,32.85,32.89,32.83,32.88,474378.0,29.7175,29.7537,29.6994,29.7447,474378.0
2019-01-23 10:30:00,32.88,32.89,32.79,32.84,357150.0,29.7447,29.7537,29.6633,29.7085,357150.0
2019-01-23 10:40:00,32.84,32.84,32.79,32.8,330249.0,29.7085,29.7085,29.6633,29.6723,330249.0
2019-01-23 10:50:00,32.8,32.83,32.76,32.77,282456.0,29.6723,29.6994,29.6361,29.6452,282456.0
2019-01-23 11:00:00,32.76,32.84,32.76,32.81,702612.0,29.6361,29.7085,29.6361,29.6814,702612.0
2019-01-23 11:10:00,32.81,32.83,32.74,32.75,301332.0,29.6814,29.6994,29.618,29.6271,301332.0
2019-01-23 11:20:00,32.75,32.76,32.66,32.69,502926.0,29.6271,29.6361,29.5457,29.5728,502926.0
2019-01-23 11:30:00,32.69,32.74,32.67,32.7,387681.0,29.5728,29.618,29.5547,29.5818,387681.0
2019-01-23 11:40:00,32.7,32.71,32.64,32.67,429081.0,29.5818,29.5909,29.5276,29.5547,429081.0
2019-01-23 11:50:00,32.67,32.69,32.6,32.64,272562.0,29.5547,29.5728,29.4914,29.5276,272562.0
2019-01-23 12:00:00,32.64,32.68,32.55,32.55,418929.0,29.5276,29.5637,29.4461,29.4461,418929.0
2019-01-23 12:10:00,32.56,32.57,32.51,32.54,480504.0,29.4552,29.4642,29.41,29.4371,480504.0
2019-01-23 12:20:00,32.54,32.68,32.53,32.67,912012.0,29.4371,29.5637,29.4281,29.5547,912012.0
2019-01-23 12:30:00,32.67,32.73,32.66,32.7,241131.0,29.5547,29.609,29.5457,29.5818,241131.0
2019-01-23 12:40:00,32.7,32.73,32.68,32.7,166830.0,29.5818,29.609,29.5637,29.5818,166830.0
2019-01-23 12:50:00,32.7,32.75,32.67,32.74,229956.0,29.5818,29.6271,29.5547,29.618,229956.0
2019-01-23 13:00:00,32.74,32.76,32.68,32.75,226443.0,29.618,29.6361,29.5637,29.6271,226443.0
2019-01-23 13:10:00,32.75,32.78,32.72,32.75,158049.0,29.6271,29.6542,29.5999,29.6271,158049.0
2019-01-23 13:20:00,32.76,32.77,32.73,32.73,295758.0,29.6361,29.6452,29.609,29.609,295758.0
2019-01-23 13:30:00,32.73,32.83,32.73,32.81,300120.0,29.609,29.6994,29.609,29.6814,300120.0
2019-01-23 13:40:00,32.81,32.87,32.81,32.85,295749.0,29.6814,29.7356,29.6814,29.7175,295749.0
2019-01-23 13:50:00,32.85,32.86,32.8,32.81,329925.0,29.7175,29.7266,29.6723,29.6814,329925.0
2019-01-23 14:00:00,32.8,32.85,32.8,32.83,265950.0,29.6723,29.7175,29.6723,29.6994,265950.0
2019-01-23 14:10:00,32.83,32.84,32.72,32.74,341343.0,29.6994,29.7085,29.5999,29.618,341343.0
2019-01-23 14:20:00,32.74,32.81,32.73,32.78,396516.0,29.618,29.6814,29.609,29.6542,396516.0
2019-01-23 14:30:00,32.78,32.78,32.71,32.74,526878.0,29.6542,29.6542,29.5909,29.618,526878.0
2019-01-23 14:40:00,32.74,32.75,32.69,32.74,244398.0,29.618,29.6271,29.5728,29.618,244398.0
2019-01-23 14:50:00,32.74,32.77,32.73,32.73,268197.0,29.618,29.6452,29.609,29.609,268197.0
2019-01-23 15:00:00,32.73,32.82,32.73,32.78,411675.0,29.609,29.6904,29.609,29.6542,411675.0
2019-01-23 15:10:00,32.78,32.86,32.77,32.84,573498.0,29.6542,29.7266,29.6452,29.7085,573498.0
2019-01-23 15:20:00,32.84,32.87,32.82,32.86,264312.0,29.7085,29.7356,29.6904,29.7266,264312.0
2019-01-23 15:30:00,32.86,32.86,32.81,32.85,368352.0,29.7266,29.7266,29.6814,29.7175,368352.0
2019-01-23 15:40:00,32.85,32.87,32.82,32.86,582441.0,29.7175,29.7356,29.6904,29.7266,582441.0
2019-01-23 15:50:00,32.86,32.91,32.81,32.9,1448976.0,29.7266,29.7718,29.6814,29.7628,1448976.0
2019-01-24 09:30:00,32.73,32.74,32.17,32.18,2277684.0,29.609,29.618,29.1024,29.1114,2277684.0
2019-01-24 09:40:00,32.19,32.36,32.14,32.33,1318614.0,29.1205,29.2743,29.0752,29.2471,1318614.0
2019-01-24 09:50:00,32.33,32.38,32.3,32.34,718833.0,29.2471,29.2924,29.22,29.2562,718833.0
2019-01-24 10:00:00,32.34,32.45,32.32,32.4,1286484.0,29.2562,29.3557,29.2381,29.3104,1286484.0
2019-01-24 10:10:00,32.4,32.72,32.39,32.64,1256736.0,29.3104,29.5999,29.3014,29.5276,1256736.0
2019-01-24 10:20:00,32.64,32.75,32.61,32.75,788454.0,29.5276,29.6271,29.5004,29.6271,788454.0
2019-01-24 10:30:00,32.75,32.81,32.69,32.72,497493.0,29.6271,29.6814,29.5728,29.5999,497493.0
2019-01-24 10:40:00,32.72,32.74,32.66,32.66,474771.0,29.5999,29.618,29.5457,29.5457,474771.0
2019-01-24 10:50:00,32.66,32.72,32.6,32.71,435597.0,29.5457,29.5999,29.4914,29.5909,435597.0
2019-01-24 11:00:00,32.71,32.78,32.7,32.73,381393.0,29.5909,29.6542,29.5818,29.609,381393.0
2019-01-24 11:10:00,32.74,32.74,32.65,32.67,312462.0,29.618,29.618,29.5366,29.5547,312462.0
2019-01-24 11:20:00,32.67,32.74,32.65,32.7,310641.0,29.5547,29.618,29.5366,29.5818,310641.0
2019-01-24 11:30:00,32.7,32.77,32.66,32.76,465075.0,29.5818,29.6452,29.5457,29.6361,465075.0
2019-01-24 11:40:00,32.76,32.8,32.75,32.77,342129.0,29.6361,29.6723,29.6271,29.6452,342129.0
2019-01-24 11:50:00,32.77,32.79,32.76,32.77,271677.0,29.6452,29.6633,29.6361,29.6452,271677.0
2019-01-24 12:00:00,32.77,32.78,32.75,32.78,320184.0,29.6452,29.6542,29.6271,29.6542,320184.0
2019-01-24 12:10:00,32.78,32.78,32.73,32.74,311028.0,29.6542,29.6542,29.609,29.618,311028.0
2019-01-24 12:20:00,32.74,32.77,32.73,32.76,246996.0,29.618,29.6452,29.609,29.6361,246996.0
2019-01-24 12:30:00,32.76,32.77,32.73,32.73,254949.0,29.6361,29.6452,29.609,29.609,254949.0
2019-01-24 12:40:00,32.73,32.75,32.72,32.73,274911.0,29.609,29.6271,29.5999,29.609,274911.0
2019-01-24 12:50:00,32.72,32.72,32.68,32.71,172083.0,29.5999,29.5999,29.5637,29.5909,172083.0
2019-01-24 13:00:00,32.71,32.72,32.69,32.71,204513.0,29.5909,29.5999,29.5728,29.5909,204513.0
2019-01-24 13:10:00,32.71,32.71,32.64,32.7,287946.0,29.5909,29.5909,29.5276,29.5818,287946.0
2019-01-24 13:20:00,32.7,32.72,32.67,32.69,178527.0,29.5818,29.5999,29.5547,29.5728,178527.0
2019-01-24 13:30:00,32.69,32.73,32.68,32.72,219696.0,29.5728,29.609,29.5637,29.5999,219696.0
2019-01-24 13:40:00,32.72,32.74,32.7,32.73,230304.0,29.5999,29.618,29.5818,29.609,230304.0
2019-01-24 13:50:00,32.73,32.77,32.73,32.75,196620.0,29.609,29.6452,29.609,29.6271,196620.0
2019-01-24 14:00:00,32.75,32.81,32.73,32.81,261630.0,29.6271,29.6814,29.609,29.6814,261630.0
2019-01-24 14:10:00,32.81,32.82,32.77,32.78,189645.0,29.6814,29.6904,29.6452,29.6542,189645.0
2019-01-24 14:20:00,32.78,32.81,32.76,32.79,198306.0,29.6542,29.6814,29.6361,29.6633,198306.0
2019-01-24 14:30:00,32.78,32.8,32.76,32.79,297627.0,29.6542,29.6723,29.6361,29.6633,297627.0
2019-01-24 14:40:00,32.79,32.8,32.7,32.72,295200.0,29.6633,29.6723,29.5818,29.5999,295200.0
2019-01-24 14:50:00,32.73,32.79,32.73,32.77,326742.0,29.609,29.6633,29.609,29.6452,326742.0
2019-01-24 15:00:00,32.77,32.8,32.75,32.79,325344.0,29.6452,29.6723,29.6271,29.6633,325344.0
2019-01-24 15:10:00,32.79,32.8,32.77,32.78,261588.0,29.6633,29.6723,29.6452,29.6542,261588.0
2019-01-24 15:20:00,32.78,32.8,32.76,32.78,242523.0,29.6542,29.6723,29.6361,29.6542,242523.0
2019-01-24 15:30:00,32.78,32.78,32.76,32.76,300861.0,29.6542,29.6542,29.6361,29.6361,300861.0
2019-01-24 15:40:00,32.76,32.77,32.75,32.77,400866.0,29.6361,29.6452,29.6271,29.6452,400866.0
2019-01-24 15:50:00,32.77,32.8,32.77,32.79,1127736.0,29.6452,29.6723,29.6452,29.6633,1127736.0
2019-01-25 09:30:00,32.92,32.97,32.72,32.77,785823.0,29.7809,29.8261,29.5999,29.6452,785823.0
2019-01-25 09:40:00,32.77,32.79,32.59,32.68,620307.0,29.6452,29.6633,29.4823,29.5637,620307.0
2019-01-25 09:50:00,32.68,32.71,32.64,32.68,363462.0,29.5637,29.5909,29.5276,29.5637,363462.0
2019-01-25 10:00:00,32.68,32.69,32.62,32.63,319269.0,29.5637,29.5728,29.5095,29.5185,319269.0
2019-01-25 10:10:00,32.63,32.73,32.63,32.71,274575.0,29.5185,29.609,29.5185,29.5909,274575.0
2019-01-25 10:20:00,32.71,32.72,32.65,32.68,245790.0,29.5909,29.5999,29.5366,29.5637,245790.0
2019-01-25 10:30:00,32.68,32.69,32.62,32.68,354381.0,29.5637,29.5728,29.5095,29.5637,354381.0
2019-01-25 10:40:00,32.69,32.69,32.63,32.63,313770.0,29.5728,29.5728,29.5185,29.5185,313770.0
2019-01-25 10:50:00,32.63,32.64,32.57,32.58,422556.0,29.5185,29.5276,29.4642,29.4733,422556.0
2019-01-25 11:00:00,32.58,32.62,32.56,32.56,301479.0,29.4733,29.5095,29.4552,29.4552,301479.0
2019-01-25 11:10:00,32.56,32.57,32.5,32.51,292551.0,29.4552,29.4642,29.4009,29.41,292551.0
2019-01-25 11:20:00,32.5,32.51,32.43,32.43,435591.0,29.4009,29.41,29.3376,29.3376,435591.0
2019-01-25 11:30:00,32.43,32.44,32.35,32.35,442989.0,29.3376,29.3466,29.2652,29.2652,442989.0
2019-01-25 11:40:00,32.35,32.35,32.25,32.26,764658.0,29.2652,29.2652,29.1748,29.1838,764658.0
2019-01-25 11:50:00,32.26,32.35,32.26,32.32,550389.0,29.1838,29.2652,29.1838,29.2381,550389.0
2019-01-25 12:00:00,32.32,32.37,32.31,32.34,444681.0,29.2381,29.2833,29.229,29.2562,444681.0
2019-01-25 12:10:00,32.34,32.35,32.31,32.32,315642.0,29.2562,29.2652,29.229,29.2381,315642.0
2019-01-25 12:20:00,32.32,32.37,32.31,32.35,317667.0,29.2381,29.2833,29.229,29.2652,317667.0
2019-01-25 12:30:00,32.35,32.4,32.32,32.39,366756.0,29.2652,29.3104,29.2381,29.3014,366756.0
2019-01-25 12:40:00,32.39,32.4,32.29,32.31,333441.0,29.3014,29.3104,29.2109,29.229,333441.0
2019-01-25 12:50:00,32.31,32.32,32.27,32.31,328095.0,29.229,29.2381,29.1928,29.229,328095.0
2019-01-25 13:00:00,32.3,32.36,32.3,32.33,331695.0,29.22,29.2743,29.22,29.2471,331695.0
2019-01-25 13:10:00,32.33,32.33,32.26,32.28,291615.0,29.2471,29.2471,29.1838,29.2019,291615.0
2019-01-25 13:20:00,32.28,32.33,32.28,32.33,214605.0,29.2019,29.2471,29.2019,29.2471,214605.0
2019-01-25 13:30:00,32.32,32.34,32.3,32.33,266841.0,29.2381,29.2562,29.22,29.2471,266841.0
2019-01-25 13:40:00,32.33,32.37,32.3,32.36,259338.0,29.2471,29.2833,29.22,29.2743,259338.0
2019-01-25 13:50:00,32.35,32.37,32.34,32.34,208452.0,29.2652,29.2833,29.2562,29.2562,208452.0
2019-01-25 14:00:00,32.34,32.35,32.32,32.33,235029.0,29.2562,29.2652,29.2381,29.2471,235029.0
2019-01-25 14:10:00,32.33,32.33,32.26,32.3,343776.0,29.2471,29.2471,29.1838,29.22,343776.0
2019-01-25 14:20:00,32.3,32.3,32.25,32.27,401139.0,29.22,29.22,29.1748,29.1928,401139.0
2019-01-25 14:30:00,32.27,32.28,32.25,32.28,409575.0,29.1928,29.2019,29.1748,29.2019,409575.0
2019-01-25 14:40:00,32.28,32.33,32.28,32.29,356352.0,29.2019,29.2471,29.2019,29.2109,356352.0
2019-01-25 14:50:00,32.29,32.36,32.28,32.35,327210.0,29.2109,29.2743,29.2019,29.2652,327210.0
2019-01-25 15:00:00,32.35,32.37,32.32,32.33,356448.0,29.2652,29.2833,29.2381,29.2471,356448.0
2019-01-25 15:10:00,32.33,32.35,32.32,32.33,309897.0,29.2471,29.2652,29.2381,29.2471,309897.0
2019-01-25 15:20:00,32.33,32.34,32.29,32.31,316533.0,29.2471,29.2562,29.2109,29.229,316533.0
2019-01-25 15:30:00,32.31,32.31,32.26,32.3,456054.0,29.229,29.229,29.1838,29.22,456054.0
2019-01-25 15:40:00,32.3,32.34,32.29,32.32,567099.0,29.22,29.2562,29.2109,29.2381,567099.0
2019-01-25 15:50:00,32.31,32.32,32.27,32.31,1614360.0,29.229,29.2381,29.1928,29.229,1614360.0
2019-01-28 09:30:00,32.18,32.27,32.1,32.15,999060.0,29.1114,29.1928,29.0391,29.0843,999060.0
2019-01-28 09:40:00,32.15,32.31,32.15,32.24,334566.0,29.0843,29.229,29.0843,29.1657,334566.0
2019-01-28 09:50:00,32.23,32.23,32.14,32.15,407469.0,29.1567,29.1567,29.0752,29.0843,407469.0
2019-01-28 10:00:00,32.16,32.18,32.11,32.12,300543.0,29.0933,29.1114,29.0481,29.0571,300543.0
2019-01-28 10:10:00,32.12,32.12,32.03,32.08,357393.0,29.0571,29.0571,28.9757,29.021,357393.0
2019-01-28 10:20:00,32.08,32.24,32.05,32.22,219027.0,29.021,29.1657,28.9938,29.1476,219027.0
2019-01-28 10:30:00,32.22,32.25,32.2,32.21,241761.0,29.1476,29.1748,29.1295,29.1386,241761.0
2019-01-28 10:40:00,32.21,32.3,32.2,32.2,230019.0,29.1386,29.22,29.1295,29.1295,230019.0
2019-01-28 10:50:00,32.2,32.22,32.17,32.18,305370.0,29.1295,29.1476,29.1024,29.1114,305370.0
2019-01-28 11:00:00,32.18,32.2,32.12,32.14,243837.0,29.1114,29.1295,29.0571,29.0752,243837.0
2019-01-28 11:10:00,32.14,32.17,32.12,32.14,293685.0,29.0752,29.1024,29.0571,29.0752,293685.0
2019-01-28 11:20:00,32.14,32.17,32.12,32.12,231420.0,29.0752,29.1024,29.0571,29.0571,231420.0
2019-01-28 11:30:00,32.13,32.19,32.12,32.18,247110.0,29.0662,29.1205,29.0571,29.1114,247110.0
2019-01-28 11:40:00,32.18,32.2,32.13,32.15,260055.0,29.1114,29.1295,29.0662,29.0843,260055.0
2019-01-28 11:50:00,32.15,32.17,32.12,32.12,302913.0,29.0843,29.1024,29.0571,29.0571,302913.0
2019-01-28 12:00:00,32.12,32.14,32.09,32.14,165129.0,29.0571,29.0752,29.03,29.0752,165129.0
2019-01-28 12:10:00,32.14,32.15,32.1,32.14,281757.0,29.0752,29.0843,29.0391,29.0752,281757.0
2019-01-28 12:20:00,32.14,32.17,32.13,32.16,313716.0,29.0752,29.1024,29.0662,29.0933,313716.0
2019-01-28 12:30:00,32.16,32.2,32.14,32.2,337662.0,29.0933,29.1295,29.0752,29.1295,337662.0
2019-01-28 12:40:00,32.2,32.23,32.19,32.23,221454.0,29.1295,29.1567,29.1205,29.1567,221454.0
2019-01-28 12:50:00,32.23,32.25,32.16,32.17,239502.0,29.1567,29.1748,29.0933,29.1024,239502.0
2019-01-28 13:00:00,32.17,32.19,32.15,32.16,228114.0,29.1024,29.1205,29.0843,29.0933,228114.0
2019-01-28 13:10:00,32.16,32.22,32.15,32.21,143856.0,29.0933,29.1476,29.0843,29.1386,143856.0
2019-01-28 13:20:00,32.22,32.26,32.21,32.23,301824.0,29.1476,29.1838,29.1386,29.1567,301824.0
2019-01-28 13:30:00,32.23,32.25,32.21,32.22,219795.0,29.1567,29.1748,29.1386,29.1476,219795.0
2019-01-28 13:40:00,32.23,32.24,32.2,32.22,210534.0,29.1567,29.1657,29.1295,29.1476,210534.0
2019-01-28 13:50:00,32.22,32.27,32.21,32.25,243744.0,29.1476,29.1928,29.1386,29.1748,243744.0
2019-01-28 14:00:00,32.25,32.27,32.22,32.25,215943.0,29.1748,29.1928,29.1476,29.1748,215943.0
2019-01-28 14:10:00,32.25,32.31,32.24,32.27,261072.0,29.1748,29.229,29.1657,29.1928,261072.0
2019-01-28 14:20:00,32.27,32.29,32.23,32.24,191082.0,29.1928,29.2109,29.1567,29.1657,191082.0
2019-01-28 14:30:00,32.24,32.26,32.22,32.24,175260.0,29.1657,29.1838,29.1476,29.1657,175260.0
2019-01-28 14:40:00,32.24,32.29,32.22,32.29,226542.0,29.1657,29.2109,29.1476,29.2109,226542.0
2019-01-28 14:50:00,32.29,32.33,32.29,32.3,271452.0,29.2109,29.2471,29.2109,29.22,271452.0
2019-01-28 15:00:00,32.29,32.31,32.25,32.26,247560.0,29.2109,29.229,29.1748,29.1838,247560.0
2019-01-28 15:10:00,32.26,32.32,32.26,32.3,294552.0,29.1838,29.2381,29.1838,29.22,294552.0
2019-01-28 15:20:00,32.3,32.35,32.3,32.32,422892.0,29.22,29.2652,29.22,29.2381,422892.0
2019-01-28 15:30:00,32.32,32.33,32.3,32.3,293898.0,29.2381,29.2471,29.22,29.22,293898.0
2019-01-28 15:40:00,32.3,32.31,32.26,32.26,521871.0,29.22,29.229,29.1838,29.1838,521871.0
2019-01-28 15:50:00,32.26,32.36,32.25,32.35,1463418.0,29.1838,29.2743,29.1748,29.2652,1463418.0
2019-01-29 09:30:00,32.26,32.34,32.23,32.3,568479.0,29.1838,29.2562,29.1567,29.22,568479.0
2019-01-29 09:40:00,32.3,32.33,32.24,32.31,308148.0,29.22,29.2471,29.1657,29.229,308148.0
2019-01-29 09:50:00,32.3,32.38,32.3,32.38,245586.0,29.22,29.2924,29.22,29.2924,245586.0
2019-01-29 10:00:00,32.38,32.39,32.33,32.34,306435.0,29.2924,29.3014,29.2471,29.2562,306435.0
2019-01-29 10:10:00,32.34,32.34,32.25,32.29,369438.0,29.2562,29.2562,29.1748,29.2109,369438.0
2019-01-29 10:20:00,32.28,32.31,32.23,32.3,333060.0,29.2019,29.229,29.1567,29.22,333060.0
2019-01-29 10:30:00,32.3,32.31,32.28,32.28,182568.0,29.22,29.229,29.2019,29.2019,182568.0
2019-01-29 10:40:00,32.28,32.28,32.23,32.27,250293.0,29.2019,29.2019,29.1567,29.1928,250293.0
2019-01-29 10:50:00,32.26,32.27,32.17,32.2,289494.0,29.1838,29.1928,29.1024,29.1295,289494.0
2019-01-29 11:00:00,32.2,32.21,32.17,32.2,187392.0,29.1295,29.1386,29.1024,29.1295,187392.0
2019-01-29 11:10:00,32.2,32.23,32.19,32.2,259557.0,29.1295,29.1567,29.1205,29.1295,259557.0
2019-01-29 11:20:00,32.2,32.22,32.18,32.2,264819.0,29.1295,29.1476,29.1114,29.1295,264819.0
2019-01-29 11:30:00,32.2,32.21,32.18,32.19,242859.0,29.1295,29.1386,29.1114,29.1205,242859.0
2019-01-29 11:40:00,32.19,32.25,32.17,32.24,197682.0,29.1205,29.1748,29.1024,29.1657,197682.0
2019-01-29 11:50:00,32.24,32.24,32.2,32.22,233943.0,29.1657,29.1657,29.1295,29.1476,233943.0
2019-01-29 12:00:00,32.22,32.24,32.22,32.22,153261.0,29.1476,29.1657,29.1476,29.1476,153261.0
2019-01-29 12:10:00,32.22,32.29,32.22,32.28,155871.0,29.1476,29.2109,29.1476,29.2019,155871.0
2019-01-29 12:20:00,32.28,32.3,32.27,32.27,133764.0,29.2019,29.22,29.1928,29.1928,133764.0
2019-01-29 12:30:00,32.27,32.27,32.22,32.26,140247.0,29.1928,29.1928,29.1476,29.1838,140247.0
2019-01-29 12:40:00,32.26,32.27,32.24,32.24,127209.0,29.1838,29.1928,29.1657,29.1657,127209.0
2019-01-29 12:50:00,32.24,32.26,32.23,32.23,167454.0,29.1657,29.1838,29.1567,29.1567,167454.0
2019-01-29 13:00:00,32.23,32.25,32.21,32.24,145155.0,29.1567,29.1748,29.1386,29.1657,145155.0
2019-01-29 13:10:00,32.24,32.27,32.22,32.27,117084.0,29.1657,29.1928,29.1476,29.1928,117084.0
2019-01-29 13:20:00,32.27,32.28,32.25,32.26,145374.0,29.1928,29.2019,29.1748,29.1838,145374.0
2019-01-29 13:30:00,32.27,32.28,32.25,32.27,113745.0,29.1928,29.2019,29.1748,29.1928,113745.0
2019-01-29 13:40:00,32.26,32.3,32.25,32.29,173646.0,29.1838,29.22,29.1748,29.2109,173646.0
2019-01-29 13:50:00,32.29,32.3,32.26,32.28,221283.0,29.2109,29.22,29.1838,29.2019,221283.0
2019-01-29 14:00:00,32.28,32.28,32.23,32.26,242265.0,29.2019,29.2019,29.1567,29.1838,242265.0
2019-01-29 14:10:00,32.26,32.26,32.23,32.26,199641.0,29.1838,29.1838,29.1567,29.1838,199641.0
2019-01-29 14:20:00,32.26,32.27,32.24,32.25,186999.0,29.1838,29.1928,29.1657,29.1748,186999.0
2019-01-29 14:30:00,32.25,32.25,32.23,32.24,210810.0,29.1748,29.1748,29.1567,29.1657,210810.0
2019-01-29 14:40:00,32.24,32.25,32.22,32.23,221796.0,29.1657,29.1748,29.1476,29.1567,221796.0
2019-01-29 14:50:00,32.23,32.24,32.21,32.22,267300.0,29.1567,29.1657,29.1386,29.1476,267300.0
2019-01-29 15:00:00,32.22,32.25,32.2,32.24,160887.0,29.1476,29.1748,29.1295,29.1657,160887.0
2019-01-29 15:10:00,32.24,32.25,32.23,32.24,254061.0,29.1657,29.1748,29.1567,29.1657,254061.0
2019-01-29 15:20:00,32.24,32.25,32.22,32.23,215496.0,29.1657,29.1748,29.1476,29.1567,215496.0
2019-01-29 15:30:00,32.23,32.25,32.21,32.23,457506.0,29.1567,29.1748,29.1386,29.1567,457506.0
2019-01-29 15:40:00,32.23,32.23,32.2,32.2,599430.0,29.1567,29.1567,29.1295,29.1295,599430.0
2019-01-29 15:50:00,32.2,32.23,32.18,32.23,1137543.0,29.1295,29.1567,29.1114,29.1567,1137543.0
2019-01-30 09:30:00,32.23,32.27,31.77,31.81,1840056.0,29.1567,29.1928,28.7405,28.7767,1840056.0
2019-01-30 09:40:00,31.8,31.9,31.75,31.76,1095036.0,28.7677,28.8581,28.7224,28.7315,1095036.0
2019-01-30 09:50:00,31.76,31.76,31.63,31.64,1609932.0,28.7315,28.7315,28.6139,28.6229,1609932.0
2019-01-30 10:00:00,31.64,31.67,31.53,31.54,1415718.0,28.6229,28.6501,28.5234,28.5325,1415718.0
2019-01-30 10:10:00,31.55,31.56,31.44,31.46,1909290.0,28.5415,28.5505,28.442,28.4601,1909290.0
2019-01-30 10:20:00,31.46,31.49,31.42,31.46,820101.0,28.4601,28.4872,28.4239,28.4601,820101.0
2019-01-30 10:30:00,31.46,31.54,31.45,31.53,1221999.0,28.4601,28.5325,28.451,28.5234,1221999.0
2019-01-30 10:40:00,31.53,31.61,31.53,31.54,1223697.0,28.5234,28.5958,28.5234,28.5325,1223697.0
2019-01-30 10:50:00,31.54,31.6,31.53,31.59,522624.0,28.5325,28.5867,28.5234,28.5777,522624.0
2019-01-30 11:00:00,31.59,31.63,31.56,31.63,629886.0,28.5777,28.6139,28.5505,28.6139,629886.0
2019-01-30 11:10:00,31.63,31.66,31.6,31.61,555564.0,28.6139,28.641,28.5867,28.5958,555564.0
2019-01-30 11:20:00,31.61,31.66,31.6,31.65,531879.0,28.5958,28.641,28.5867,28.632,531879.0
2019-01-30 11:30:00,31.65,31.65,31.56,31.57,474873.0,28.632,28.632,28.5505,28.5596,474873.0
2019-01-30 11:40:00,31.57,31.58,31.5,31.53,471759.0,28.5596,28.5686,28.4963,28.5234,471759.0
2019-01-30 11:50:00,31.53,31.57,31.53,31.56,407226.0,28.5234,28.5596,28.5234,28.5505,407226.0
2019-01-30 12:00:00,31.56,31.61,31.56,31.58,618804.0,28.5505,28.5958,28.5505,28.5686,618804.0
2019-01-30 12:10:00,31.58,31.62,31.57,31.61,344961.0,28.5686,28.6048,28.5596,28.5958,344961.0
2019-01-30 12:20:00,31.61,31.63,31.58,31.58,422667.0,28.5958,28.6139,28.5686,28.5686,422667.0
2019-01-30 12:30:00,31.57,31.59,31.53,31.55,408798.0,28.5596,28.5777,28.5234,28.5415,408798.0
2019-01-30 12:40:00,31.55,31.55,31.5,31.52,364017.0,28.5415,28.5415,28.4963,28.5144,364017.0
2019-01-30 12:50:00,31.52,31.57,31.52,31.54,235020.0,28.5144,28.5596,28.5144,28.5325,235020.0
2019-01-30 13:00:00,31.55,31.55,31.51,31.53,299439.0,28.5415,28.5415,28.5053,28.5234,299439.0
2019-01-30 13:10:00,31.53,31.55,31.5,31.51,509268.0,28.5234,28.5415,28.4963,28.5053,509268.0
2019-01-30 13:20:00,31.51,31.51,31.47,31.48,471915.0,28.5053,28.5053,28.4691,28.4782,471915.0
2019-01-30 13:30:00,31.48,31.5,31.48,31.48,279753.0,28.4782,28.4963,28.4782,28.4782,279753.0
2019-01-30 13:40:00,31.48,31.5,31.45,31.47,303312.0,28.4782,28.4963,28.451,28.4691,303312.0
2019-01-30 13:50:00,31.47,31.51,31.46,31.47,365361.0,28.4691,28.5053,28.4601,28.4691,365361.0
2019-01-30 14:00:00,31.48,31.62,31.47,31.6,844968.0,28.4782,28.6048,28.4691,28.5867,844968.0
2019-01-30 14:10:00,31.6,31.69,31.6,31.67,702111.0,28.5867,28.6682,28.5867,28.6501,702111.0
2019-01-30 14:20:00,31.67,31.75,31.63,31.65,823008.0,28.6501,28.7224,28.6139,28.632,823008.0
2019-01-30 14:30:00,31.64,31.66,31.6,31.65,695529.0,28.6229,28.641,28.5867,28.632,695529.0
2019-01-30 14:40:00,31.65,31.69,31.61,31.68,588255.0,28.632,28.6682,28.5958,28.6591,588255.0
2019-01-30 14:50:00,31.68,31.74,31.64,31.73,559773.0,28.6591,28.7134,28.6229,28.7043,559773.0
2019-01-30 15:00:00,31.73,31.74,31.61,31.61,601098.0,28.7043,28.7134,28.5958,28.5958,601098.0
2019-01-30 15:10:00,31.61,31.64,31.59,31.62,497949.0,28.5958,28.6229,28.5777,28.6048,497949.0
2019-01-30 15:20:00,31.62,31.64,31.58,31.62,547062.0,28.6048,28.6229,28.5686,28.6048,547062.0
2019-01-30 15:30:00,31.62,31.62,31.58,31.6,764370.0,28.6048,28.6048,28.5686,28.5867,764370.0
2019-01-30 15:40:00,31.6,31.62,31.56,31.61,1147047.0,28.5867,28.6048,28.5505,28.5958,1147047.0
2019-01-30 15:50:00,31.61,31.61,31.56,31.6,2357523.0,28.5958,28.5958,28.5505,28.5867,2357523.0
2019-01-31 09:30:00,31.54,31.71,31.54,31.65,1154979.0,28.5325,28.6862,28.5325,28.632,1154979.0
2019-01-31 09:40:00,31.65,31.68,31.62,31.63,599391.0,28.632,28.6591,28.6048,28.6139,599391.0
2019-01-31 09:50:00,31.63,31.69,31.62,31.66,625842.0,28.6139,28.6682,28.6048,28.641,625842.0
2019-01-31 10:00:00,31.67,31.69,31.63,31.65,734100.0,28.6501,28.6682,28.6139,28.632,734100.0
2019-01-31 10:10:00,31.65,31.68,31.61,31.67,634665.0,28.632,28.6591,28.5958,28.6501,634665.0
2019-01-31 10:20:00,31.67,31.76,31.65,31.76,983364.0,28.6501,28.7315,28.632,28.7315,983364.0
2019-01-31 10:30:00,31.76,31.83,31.74,31.82,1105227.0,28.7315,28.7948,28.7134,28.7858,1105227.0
2019-01-31 10:40:00,31.81,31.9,31.81,31.86,732975.0,28.7767,28.8581,28.7767,28.8219,732975.0
2019-01-31 10:50:00,31.86,31.9,31.81,31.85,581634.0,28.8219,28.8581,28.7767,28.8129,581634.0
2019-01-31 11:00:00,31.85,31.92,31.85,31.9,659229.0,28.8129,28.8762,28.8129,28.8581,659229.0
2019-01-31 11:10:00,31.9,31.94,31.9,31.94,449934.0,28.8581,28.8943,28.8581,28.8943,449934.0
2019-01-31 11:20:00,31.94,31.98,31.91,31.98,427887.0,28.8943,28.9305,28.8672,28.9305,427887.0
2019-01-31 11:30:00,31.98,31.98,31.95,31.96,588918.0,28.9305,28.9305,28.9034,28.9124,588918.0
2019-01-31 11:40:00,31.96,32.02,31.95,32.01,413961.0,28.9124,28.9667,28.9034,28.9576,413961.0
2019-01-31 11:50:00,32.02,32.07,32.01,32.07,368757.0,28.9667,29.0119,28.9576,29.0119,368757.0
2019-01-31 12:00:00,32.07,32.15,32.06,32.14,551934.0,29.0119,29.0843,29.0029,29.0752,551934.0
2019-01-31 12:10:00,32.14,32.14,32.11,32.14,363915.0,29.0752,29.0752,29.0481,29.0752,363915.0
2019-01-31 12:20:00,32.14,32.14,32.07,32.08,686421.0,29.0752,29.0752,29.0119,29.021,686421.0
2019-01-31 12:30:00,32.08,32.17,32.07,32.15,625659.0,29.021,29.1024,29.0119,29.0843,625659.0
2019-01-31 12:40:00,32.16,32.17,32.08,32.08,836478.0,29.0933,29.1024,29.021,29.021,836478.0
2019-01-31 12:50:00,32.08,32.11,32.08,32.1,302907.0,29.021,29.0481,29.021,29.0391,302907.0
2019-01-31 13:00:00,32.1,32.11,32.08,32.1,542418.0,29.0391,29.0481,29.021,29.0391,542418.0
2019-01-31 13:10:00,32.1,32.11,32.08,32.1,273549.0,29.0391,29.0481,29.021,29.0391,273549.0
2019-01-31 13:20:00,32.1,32.11,32.09,32.11,315789.0,29.0391,29.0481,29.03,29.0481,315789.0
2019-01-31 13:30:00,32.11,32.17,32.11,32.16,325353.0,29.0481,29.1024,29.0481,29.0933,325353.0
2019-01-31 13:40:00,32.16,32.18,32.14,32.15,326847.0,29.0933,29.1114,29.0752,29.0843,326847.0
2019-01-31 13:50:00,32.15,32.17,32.15,32.16,366267.0,29.0843,29.1024,29.0843,29.0933,366267.0
2019-01-31 14:00:00,32.16,32.17,32.11,32.13,717840.0,29.0933,29.1024,29.0481,29.0662,717840.0
2019-01-31 14:10:00,32.13,32.13,32.1,32.11,390003.0,29.0662,29.0662,29.0391,29.0481,390003.0
2019-01-31 14:20:00,32.11,32.13,32.1,32.11,287658.0,29.0481,29.0662,29.0391,29.0481,287658.0
2019-01-31 14:30:00,32.11,32.12,32.07,32.09,630537.0,29.0481,29.0571,29.0119,29.03,630537.0
2019-01-31 14:40:00,32.09,32.1,32.08,32.08,306435.0,29.03,29.0391,29.021,29.021,306435.0
2019-01-31 14:50:00,32.09,32.12,32.07,32.07,368682.0,29.03,29.0571,29.0119,29.0119,368682.0
2019-01-31 15:00:00,32.07,32.11,32.06,32.09,446967.0,29.0119,29.0481,29.0029,29.03,446967.0
2019-01-31 15:10:00,32.09,32.1,32.04,32.09,957318.0,29.03,29.0391,28.9848,29.03,957318.0
2019-01-31 15:20:00,32.08,32.14,32.08,32.12,572112.0,29.021,29.0752,29.021,29.0571,572112.0
2019-01-31 15:30:00,32.13,32.18,32.11,32.18,737448.0,29.0662,29.1114,29.0481,29.1114,737448.0
2019-01-31 15:40:00,32.18,32.22,32.16,32.17,1212642.0,29.1114,29.1476,29.0933,29.1024,1212642.0
2019-01-31 15:50:00,32.17,32.29,31.97,32.03,5471436.0,29.1024,29.2109,28.9215,28.9757,5471436.0
2019-02-01 09:30:00,31.97,32.0,31.28,31.49,3517380.0,28.9215,28.9486,28.2972,28.4872,3517380.0
2019-02-01 09:40:00,31.48,31.51,31.4,31.44,1615200.0,28.4782,28.5053,28.4058,28.442,1615200.0
2019-02-01 09:50:00,31.44,31.44,31.25,31.26,1717107.0,28.442,28.442,28.2701,28.2792,1717107.0
2019-02-01 10:00:00,31.26,31.36,31.24,31.31,1244295.0,28.2792,28.3696,28.2611,28.3244,1244295.0
2019-02-01 10:10:00,31.31,31.34,31.27,31.31,727911.0,28.3244,28.3515,28.2882,28.3244,727911.0
2019-02-01 10:20:00,31.31,31.34,31.3,31.32,865143.0,28.3244,28.3515,28.3153,28.3334,865143.0
2019-02-01 10:30:00,31.33,31.34,31.25,31.25,676809.0,28.3425,28.3515,28.2701,28.2701,676809.0
2019-02-01 10:40:00,31.25,31.28,31.18,31.18,735399.0,28.2701,28.2972,28.2068,28.2068,735399.0
2019-02-01 10:50:00,31.18,31.18,31.04,31.06,931338.0,28.2068,28.2068,28.0801,28.0982,931338.0
2019-02-01 11:00:00,31.06,31.11,31.05,31.1,554448.0,28.0982,28.1435,28.0892,28.1344,554448.0
2019-02-01 11:10:00,31.1,31.12,31.05,31.05,603510.0,28.1344,28.1525,28.0892,28.0892,603510.0
2019-02-01 11:20:00,31.05,31.09,31.04,31.06,541332.0,28.0892,28.1254,28.0801,28.0982,541332.0
2019-02-01 11:30:00,31.06,31.1,31.04,31.09,932217.0,28.0982,28.1344,28.0801,28.1254,932217.0
2019-02-01 11:40:00,31.09,31.14,31.09,31.14,609129.0,28.1254,28.1706,28.1254,28.1706,609129.0
2019-02-01 11:50:00,31.14,31.27,31.14,31.26,729102.0,28.1706,28.2882,28.1706,28.2792,729102.0
2019-02-01 12:00:00,31.26,31.27,31.2,31.22,544032.0,28.2792,28.2882,28.2249,28.243,544032.0
2019-02-01 12:10:00,31.22,31.24,31.2,31.22,400524.0,28.243,28.2611,28.2249,28.243,400524.0
2019-02-01 12:20:00,31.22,31.23,31.16,31.17,438300.0,28.243,28.252,28.1887,28.1977,438300.0
2019-02-01 12:30:00,31.16,31.18,31.14,31.15,457116.0,28.1887,28.2068,28.1706,28.1796,457116.0
2019-02-01 12:40:00,31.14,31.18,31.13,31.18,334410.0,28.1706,28.2068,28.1615,28.2068,334410.0
2019-02-01 12:50:00,31.18,31.18,31.16,31.18,305877.0,28.2068,28.2068,28.1887,28.2068,305877.0
2019-02-01 13:00:00,31.18,31.24,31.18,31.22,435057.0,28.2068,28.2611,28.2068,28.243,435057.0
2019-02-01 13:10:00,31.21,31.22,31.17,31.18,342948.0,28.2339,28.243,28.1977,28.2068,342948.0
2019-02-01 13:20:00,31.18,31.2,31.17,31.2,382332.0,28.2068,28.2249,28.1977,28.2249,382332.0
2019-02-01 13:30:00,31.2,31.22,31.19,31.21,428886.0,28.2249,28.243,28.2158,28.2339,428886.0
2019-02-01 13:40:00,31.21,31.21,31.16,31.17,955278.0,28.2339,28.2339,28.1887,28.1977,955278.0
2019-02-01 13:50:00,31.16,31.19,31.16,31.18,460125.0,28.1887,28.2158,28.1887,28.2068,460125.0
2019-02-01 14:00:00,31.19,31.19,31.15,31.19,506865.0,28.2158,28.2158,28.1796,28.2158,506865.0
2019-02-01 14:10:00,31.19,31.2,31.15,31.16,414312.0,28.2158,28.2249,28.1796,28.1887,414312.0
2019-02-01 14:20:00,31.16,31.2,31.15,31.16,313338.0,28.1887,28.2249,28.1796,28.1887,313338.0
2019-02-01 14:30:00,31.16,31.21,31.15,31.2,282699.0,28.1887,28.2339,28.1796,28.2249,282699.0
2019-02-01 14:40:00,31.2,31.23,31.19,31.2,405300.0,28.2249,28.252,28.2158,28.2249,405300.0
2019-02-01 14:50:00,31.2,31.21,31.17,31.19,339633.0,28.2249,28.2339,28.1977,28.2158,339633.0
2019-02-01 15:00:00,31.19,31.2,31.18,31.19,413535.0,28.2158,28.2249,28.2068,28.2158,413535.0
2019-02-01 15:10:00,31.19,31.2,31.17,31.18,470925.0,28.2158,28.2249,28.1977,28.2068,470925.0
2019-02-01 15:20:00,31.18,31.19,31.16,31.18,567816.0,28.2068,28.2158,28.1887,28.2068,567816.0
2019-02-01 15:30:00,31.18,31.25,31.17,31.25,688587.0,28.2068,28.2701,28.1977,28.2701,688587.0
2019-02-01 15:40:00,31.25,31.26,31.24,31.25,909762.0,28.2701,28.2792,28.2611,28.2701,909762.0
2019-02-01 15:50:00,31.25,31.28,31.22,31.27,2529459.0,28.2701,28.2972,28.243,28.2882,2529459.0
2019-02-04 09:30:00,31.29,31.32,31.12,31.18,1121661.0,28.3063,28.3334,28.1525,28.2068,1121661.0
2019-02-04 09:40:00,31.19,31.32,31.17,31.25,743436.0,28.2158,28.3334,28.1977,28.2701,743436.0
2019-02-04 09:50:00,31.25,31.31,31.25,31.3,561048.0,28.2701,28.3244,28.2701,28.3153,561048.0
2019-02-04 10:00:00,31.3,31.3,31.14,31.18,552096.0,28.3153,28.3153,28.1706,28.2068,552096.0
2019-02-04 10:10:00,31.18,31.25,31.18,31.23,539694.0,28.2068,28.2701,28.2068,28.252,539694.0
2019-02-04 10:20:00,31.23,31.23,31.14,31.17,451503.0,28.252,28.252,28.1706,28.1977,451503.0
2019-02-04 10:30:00,31.17,31.27,31.17,31.25,412113.0,28.1977,28.2882,28.1977,28.2701,412113.0
2019-02-04 10:40:00,31.25,31.38,31.25,31.37,642813.0,28.2701,28.3877,28.2701,28.3787,642813.0
2019-02-04 10:50:00,31.37,31.37,31.29,31.29,433710.0,28.3787,28.3787,28.3063,28.3063,433710.0
2019-02-04 11:00:00,31.29,31.36,31.28,31.32,376593.0,28.3063,28.3696,28.2972,28.3334,376593.0
2019-02-04 11:10:00,31.32,31.36,31.31,31.35,330690.0,28.3334,28.3696,28.3244,28.3606,330690.0
2019-02-04 11:20:00,31.35,31.39,31.32,31.39,377331.0,28.3606,28.3968,28.3334,28.3968,377331.0
2019-02-04 11:30:00,31.39,31.42,31.37,31.38,502779.0,28.3968,28.4239,28.3787,28.3877,502779.0
2019-02-04 11:40:00,31.38,31.42,31.37,31.42,260751.0,28.3877,28.4239,28.3787,28.4239,260751.0
2019-02-04 11:50:00,31.42,31.42,31.37,31.38,411996.0,28.4239,28.4239,28.3787,28.3877,411996.0
2019-02-04 12:00:00,31.38,31.39,31.36,31.36,362703.0,28.3877,28.3968,28.3696,28.3696,362703.0
2019-02-04 12:10:00,31.36,31.38,31.35,31.36,285735.0,28.3696,28.3877,28.3606,28.3696,285735.0
2019-02-04 12:20:00,31.36,31.37,31.34,31.36,307107.0,28.3696,28.3787,28.3515,28.3696,307107.0
2019-02-04 12:30:00,31.36,31.37,31.36,31.37,238257.0,28.3696,28.3787,28.3696,28.3787,238257.0
2019-02-04 12:40:00,31.36,31.37,31.35,31.37,198894.0,28.3696,28.3787,28.3606,28.3787,198894.0
2019-02-04 12:50:00,31.36,31.38,31.36,31.37,218103.0,28.3696,28.3877,28.3696,28.3787,218103.0
2019-02-04 13:00:00,31.37,31.42,31.36,31.42,211296.0,28.3787,28.4239,28.3696,28.4239,211296.0
2019-02-04 13:10:00,31.41,31.42,31.39,31.42,254232.0,28.4149,28.4239,28.3968,28.4239,254232.0
2019-02-04 13:20:00,31.42,31.43,31.39,31.4,178593.0,28.4239,28.4329,28.3968,28.4058,178593.0
2019-02-04 13:30:00,31.4,31.4,31.39,31.4,170970.0,28.4058,28.4058,28.3968,28.4058,170970.0
2019-02-04 13:40:00,31.4,31.46,31.38,31.45,343719.0,28.4058,28.4601,28.3877,28.451,343719.0
2019-02-04 13:50:00,31.45,31.49,31.45,31.49,258906.0,28.451,28.4872,28.451,28.4872,258906.0
2019-02-04 14:00:00,31.49,31.49,31.48,31.49,227100.0,28.4872,28.4872,28.4782,28.4872,227100.0
2019-02-04 14:10:00,31.49,31.52,31.49,31.5,251478.0,28.4872,28.5144,28.4872,28.4963,251478.0
2019-02-04 14:20:00,31.5,31.5,31.47,31.48,203283.0,28.4963,28.4963,28.4691,28.4782,203283.0
2019-02-04 14:30:00,31.48,31.5,31.47,31.48,187995.0,28.4782,28.4963,28.4691,28.4782,187995.0
2019-02-04 14:40:00,31.48,31.49,31.46,31.46,210963.0,28.4782,28.4872,28.4601,28.4601,210963.0
2019-02-04 14:50:00,31.47,31.49,31.46,31.48,207444.0,28.4691,28.4872,28.4601,28.4782,207444.0
2019-02-04 15:00:00,31.48,31.48,31.45,31.47,294120.0,28.4782,28.4782,28.451,28.4691,294120.0
2019-02-04 15:10:00,31.47,31.5,31.47,31.48,279615.0,28.4691,28.4963,28.4691,28.4782,279615.0
2019-02-04 15:20:00,31.48,31.49,31.47,31.48,243756.0,28.4782,28.4872,28.4691,28.4782,243756.0
2019-02-04 15:30:00,31.48,31.49,31.47,31.48,358935.0,28.4782,28.4872,28.4691,28.4782,358935.0
2019-02-04 15:40:00,31.48,31.52,31.47,31.48,542358.0,28.4782,28.5144,28.4691,28.4782,542358.0
2019-02-04 15:50:00,31.49,31.59,31.48,31.59,1580025.0,28.4872,28.5777,28.4782,28.5777,1580025.0
2019-02-05 09:30:00,31.75,31.78,31.67,31.69,701019.0,28.7224,28.7496,28.6501,28.6682,701019.0
2019-02-05 09:40:00,31.69,31.78,31.69,31.77,516096.0,28.6682,28.7496,28.6682,28.7405,516096.0
2019-02-05 09:50:00,31.77,31.87,31.76,31.86,444765.0,28.7405,28.831,28.7315,28.8219,444765.0
2019-02-05 10:00:00,31.86,31.88,31.83,31.83,345930.0,28.8219,28.84,28.7948,28.7948,345930.0
2019-02-05 10:10:00,31.83,31.92,31.81,31.91,458712.0,28.7948,28.8762,28.7767,28.8672,458712.0
2019-02-05 10:20:00,31.91,31.96,31.88,31.95,421272.0,28.8672,28.9124,28.84,28.9034,421272.0
2019-02-05 10:30:00,31.95,31.95,31.92,31.93,286218.0,28.9034,28.9034,28.8762,28.8853,286218.0
2019-02-05 10:40:00,31.93,31.97,31.92,31.97,258486.0,28.8853,28.9215,28.8762,28.9215,258486.0
2019-02-05 10:50:00,31.96,31.98,31.95,31.98,317016.0,28.9124,28.9305,28.9034,28.9305,317016.0
2019-02-05 11:00:00,31.98,31.98,31.9,31.91,234321.0,28.9305,28.9305,28.8581,28.8672,234321.0
2019-02-05 11:10:00,31.91,31.91,31.82,31.82,264171.0,28.8672,28.8672,28.7858,28.7858,264171.0
2019-02-05 11:20:00,31.82,31.83,31.76,31.79,219933.0,28.7858,28.7948,28.7315,28.7586,219933.0
2019-02-05 11:30:00,31.8,31.83,31.79,31.83,260151.0,28.7677,28.7948,28.7586,28.7948,260151.0
2019-02-05 11:40:00,31.83,31.84,31.81,31.83,192192.0,28.7948,28.8038,28.7767,28.7948,192192.0
2019-02-05 11:50:00,31.83,31.93,31.83,31.93,237159.0,28.7948,28.8853,28.7948,28.8853,237159.0
2019-02-05 12:00:00,31.93,31.93,31.88,31.9,180642.0,28.8853,28.8853,28.84,28.8581,180642.0
2019-02-05 12:10:00,31.9,31.93,31.87,31.88,217203.0,28.8581,28.8853,28.831,28.84,217203.0
2019-02-05 12:20:00,31.88,31.89,31.84,31.86,228501.0,28.84,28.8491,28.8038,28.8219,228501.0
2019-02-05 12:30:00,31.86,31.88,31.84,31.88,285024.0,28.8219,28.84,28.8038,28.84,285024.0
2019-02-05 12:40:00,31.88,31.89,31.85,31.85,150873.0,28.84,28.8491,28.8129,28.8129,150873.0
2019-02-05 12:50:00,31.85,31.85,31.76,31.77,297438.0,28.8129,28.8129,28.7315,28.7405,297438.0
2019-02-05 13:00:00,31.76,31.79,31.72,31.74,237306.0,28.7315,28.7586,28.6953,28.7134,237306.0
2019-02-05 13:10:00,31.74,31.76,31.73,31.75,113859.0,28.7134,28.7315,28.7043,28.7224,113859.0
2019-02-05 13:20:00,31.75,31.79,31.75,31.79,160818.0,28.7224,28.7586,28.7224,28.7586,160818.0
2019-02-05 13:30:00,31.79,31.79,31.76,31.79,141777.0,28.7586,28.7586,28.7315,28.7586,141777.0
2019-02-05 13:40:00,31.79,31.81,31.76,31.8,195876.0,28.7586,28.7767,28.7315,28.7677,195876.0
2019-02-05 13:50:00,31.8,31.81,31.78,31.78,141846.0,28.7677,28.7767,28.7496,28.7496,141846.0
2019-02-05 14:00:00,31.78,31.86,31.78,31.85,223971.0,28.7496,28.8219,28.7496,28.8129,223971.0
2019-02-05 14:10:00,31.85,31.86,31.84,31.86,170796.0,28.8129,28.8219,28.8038,28.8219,170796.0
2019-02-05 14:20:00,31.86,31.88,31.85,31.85,214545.0,28.8219,28.84,28.8129,28.8129,214545.0
2019-02-05 14:30:00,31.85,31.86,31.8,31.81,289002.0,28.8129,28.8219,28.7677,28.7767,289002.0
2019-02-05 14:40:00,31.81,31.85,31.79,31.85,201183.0,28.7767,28.8129,28.7586,28.8129,201183.0
2019-02-05 14:50:00,31.85,31.86,31.84,31.86,199677.0,28.8129,28.8219,28.8038,28.8219,199677.0
2019-02-05 15:00:00,31.86,31.88,31.84,31.88,189468.0,28.8219,28.84,28.8038,28.84,189468.0
2019-02-05 15:10:00,31.88,31.88,31.86,31.88,244080.0,28.84,28.84,28.8219,28.84,244080.0
2019-02-05 15:20:00,31.88,31.91,31.87,31.88,313482.0,28.84,28.8672,28.831,28.84,313482.0
2019-02-05 15:30:00,31.88,31.91,31.88,31.91,427635.0,28.84,28.8672,28.84,28.8672,427635.0
2019-02-05 15:40:00,31.91,31.93,31.82,31.82,589674.0,28.8672,28.8853,28.7858,28.7858,589674.0
2019-02-05 15:50:00,31.82,31.89,31.79,31.87,1345530.0,28.7858,28.8491,28.7586,28.831,1345530.0
2019-02-06 09:30:00,31.81,31.87,31.77,31.77,424107.0,28.7767,28.831,28.7405,28.7405,424107.0
2019-02-06 09:40:00,31.77,31.8,31.74,31.76,205542.0,28.7405,28.7677,28.7134,28.7315,205542.0
2019-02-06 09:50:00,31.76,31.85,31.75,31.79,162891.0,28.7315,28.8129,28.7224,28.7586,162891.0
2019-02-06 10:00:00,31.79,31.85,31.77,31.84,178203.0,28.7586,28.8129,28.7405,28.8038,178203.0
2019-02-06 10:10:00,31.84,31.88,31.81,31.87,257016.0,28.8038,28.84,28.7767,28.831,257016.0
2019-02-06 10:20:00,31.88,31.92,31.87,31.88,209976.0,28.84,28.8762,28.831,28.84,209976.0
2019-02-06 10:30:00,31.88,31.92,31.86,31.88,264171.0,28.84,28.8762,28.8219,28.84,264171.0
2019-02-06 10:40:00,31.88,31.89,31.87,31.89,204399.0,28.84,28.8491,28.831,28.8491,204399.0
2019-02-06 10:50:00,31.89,31.99,31.89,31.97,437916.0,28.8491,28.9395,28.8491,28.9215,437916.0
2019-02-06 11:00:00,31.97,32.0,31.96,31.99,518007.0,28.9215,28.9486,28.9124,28.9395,518007.0
2019-02-06 11:10:00,31.99,32.0,31.94,31.96,266466.0,28.9395,28.9486,28.8943,28.9124,266466.0
2019-02-06 11:20:00,31.96,31.98,31.9,31.96,223506.0,28.9124,28.9305,28.8581,28.9124,223506.0
2019-02-06 11:30:00,31.96,31.97,31.93,31.95,174636.0,28.9124,28.9215,28.8853,28.9034,174636.0
2019-02-06 11:40:00,31.96,31.97,31.92,31.93,148329.0,28.9124,28.9215,28.8762,28.8853,148329.0
2019-02-06 11:50:00,31.93,31.94,31.91,31.93,156618.0,28.8853,28.8943,28.8672,28.8853,156618.0
2019-02-06 12:00:00,31.93,31.96,31.91,31.91,278073.0,28.8853,28.9124,28.8672,28.8672,278073.0
2019-02-06 12:10:00,31.91,31.93,31.9,31.93,148398.0,28.8672,28.8853,28.8581,28.8853,148398.0
2019-02-06 12:20:00,31.92,31.93,31.91,31.91,140877.0,28.8762,28.8853,28.8672,28.8672,140877.0
2019-02-06 12:30:00,31.91,31.93,31.91,31.92,198441.0,28.8672,28.8853,28.8672,28.8762,198441.0
2019-02-06 12:40:00,31.92,31.95,31.92,31.93,148500.0,28.8762,28.9034,28.8762,28.8853,148500.0
2019-02-06 12:50:00,31.93,31.95,31.93,31.95,107034.0,28.8853,28.9034,28.8853,28.9034,107034.0
2019-02-06 13:00:00,31.95,31.97,31.95,31.95,135783.0,28.9034,28.9215,28.9034,28.9034,135783.0
2019-02-06 13:10:00,31.95,31.97,31.94,31.96,131577.0,28.9034,28.9215,28.8943,28.9124,131577.0
2019-02-06 13:20:00,31.96,31.97,31.94,31.96,133530.0,28.9124,28.9215,28.8943,28.9124,133530.0
2019-02-06 13:30:00,31.96,31.98,31.95,31.98,106245.0,28.9124,28.9305,28.9034,28.9305,106245.0
2019-02-06 13:40:00,31.98,31.98,31.91,31.92,150720.0,28.9305,28.9305,28.8672,28.8762,150720.0
2019-02-06 13:50:00,31.92,31.93,31.9,31.91,148425.0,28.8762,28.8853,28.8581,28.8672,148425.0
2019-02-06 14:00:00,31.91,31.91,31.88,31.88,157881.0,28.8672,28.8672,28.84,28.84,157881.0
2019-02-06 14:10:00,31.88,31.89,31.86,31.89,200778.0,28.84,28.8491,28.8219,28.8491,200778.0
2019-02-06 14:20:00,31.89,31.94,31.88,31.94,230742.0,28.8491,28.8943,28.84,28.8943,230742.0
2019-02-06 14:30:00,31.94,31.94,31.88,31.88,195087.0,28.8943,28.8943,28.84,28.84,195087.0
2019-02-06 14:40:00,31.89,31.92,31.89,31.91,164565.0,28.8491,28.8762,28.8491,28.8672,164565.0
2019-02-06 14:50:00,31.92,31.93,31.88,31.88,245763.0,28.8762,28.8853,28.84,28.84,245763.0
2019-02-06 15:00:00,31.89,31.89,31.86,31.89,242079.0,28.8491,28.8491,28.8219,28.8491,242079.0
2019-02-06 15:10:00,31.89,31.9,31.87,31.88,201657.0,28.8491,28.8581,28.831,28.84,201657.0
2019-02-06 15:20:00,31.88,31.9,31.88,31.89,201702.0,28.84,28.8581,28.84,28.8491,201702.0
2019-02-06 15:30:00,31.89,31.9,31.87,31.9,286710.0,28.8491,28.8581,28.831,28.8581,286710.0
2019-02-06 15:40:00,31.9,31.93,31.88,31.92,320247.0,28.8581,28.8853,28.84,28.8762,320247.0
2019-02-06 15:50:00,31.92,31.94,31.86,31.88,845187.0,28.8762,28.8943,28.8219,28.84,845187.0
2019-02-07 09:30:00,31.7,31.96,31.67,31.94,1097220.0,28.6772,28.9124,28.6501,28.8943,1097220.0
2019-02-07 09:40:00,31.94,32.1,31.9,32.03,890511.0,28.8943,29.0391,28.8581,28.9757,890511.0
2019-02-07 09:50:00,32.02,32.13,32.01,32.11,648276.0,28.9667,29.0662,28.9576,29.0481,648276.0
2019-02-07 10:00:00,32.11,32.2,32.1,32.11,867240.0,29.0481,29.1295,29.0391,29.0481,867240.0
2019-02-07 10:10:00,32.11,32.17,32.1,32.14,530376.0,29.0481,29.1024,29.0391,29.0752,530376.0
2019-02-07 10:20:00,32.15,32.27,32.14,32.2,574515.0,29.0843,29.1928,29.0752,29.1295,574515.0
2019-02-07 10:30:00,32.2,32.23,32.14,32.18,433515.0,29.1295,29.1567,29.0752,29.1114,433515.0
2019-02-07 10:40:00,32.18,32.19,32.12,32.12,438957.0,29.1114,29.1205,29.0571,29.0571,438957.0
2019-02-07 10:50:00,32.12,32.13,32.02,32.05,352650.0,29.0571,29.0662,28.9667,28.9938,352650.0
2019-02-07 11:00:00,32.05,32.05,32.01,32.02,403335.0,28.9938,28.9938,28.9576,28.9667,403335.0
2019-02-07 11:10:00,32.01,32.04,31.99,32.03,261603.0,28.9576,28.9848,28.9395,28.9757,261603.0
2019-02-07 11:20:00,32.04,32.09,32.02,32.05,325641.0,28.9848,29.03,28.9667,28.9938,325641.0
2019-02-07 11:30:00,32.05,32.05,31.97,32.02,342345.0,28.9938,28.9938,28.9215,28.9667,342345.0
2019-02-07 11:40:00,32.02,32.08,32.02,32.04,252105.0,28.9667,29.021,28.9667,28.9848,252105.0
2019-02-07 11:50:00,32.04,32.08,32.02,32.02,384414.0,28.9848,29.021,28.9667,28.9667,384414.0
2019-02-07 12:00:00,32.02,32.06,32.0,32.06,369372.0,28.9667,29.0029,28.9486,29.0029,369372.0
2019-02-07 12:10:00,32.06,32.08,32.05,32.07,217761.0,29.0029,29.021,28.9938,29.0119,217761.0
2019-02-07 12:20:00,32.07,32.11,32.07,32.07,255258.0,29.0119,29.0481,29.0119,29.0119,255258.0
2019-02-07 12:30:00,32.07,32.1,32.07,32.09,196110.0,29.0119,29.0391,29.0119,29.03,196110.0
2019-02-07 12:40:00,32.09,32.09,32.05,32.08,313416.0,29.03,29.03,28.9938,29.021,313416.0
2019-02-07 12:50:00,32.08,32.09,32.05,32.07,329583.0,29.021,29.03,28.9938,29.0119,329583.0
2019-02-07 13:00:00,32.07,32.15,32.07,32.14,311097.0,29.0119,29.0843,29.0119,29.0752,311097.0
2019-02-07 13:10:00,32.14,32.15,32.12,32.13,321186.0,29.0752,29.0843,29.0571,29.0662,321186.0
2019-02-07 13:20:00,32.13,32.17,32.12,32.15,289224.0,29.0662,29.1024,29.0571,29.0843,289224.0
2019-02-07 13:30:00,32.15,32.19,32.14,32.19,341391.0,29.0843,29.1205,29.0752,29.1205,341391.0
2019-02-07 13:40:00,32.19,32.2,32.17,32.19,353325.0,29.1205,29.1295,29.1024,29.1205,353325.0
2019-02-07 13:50:00,32.19,32.22,32.17,32.2,327291.0,29.1205,29.1476,29.1024,29.1295,327291.0
2019-02-07 14:00:00,32.2,32.2,32.17,32.18,289992.0,29.1295,29.1295,29.1024,29.1114,289992.0
2019-02-07 14:10:00,32.17,32.17,32.12,32.14,347115.0,29.1024,29.1024,29.0571,29.0752,347115.0
2019-02-07 14:20:00,32.14,32.26,32.14,32.26,350313.0,29.0752,29.1838,29.0752,29.1838,350313.0
2019-02-07 14:30:00,32.26,32.27,32.19,32.2,354402.0,29.1838,29.1928,29.1205,29.1295,354402.0
2019-02-07 14:40:00,32.2,32.2,32.16,32.18,261603.0,29.1295,29.1295,29.0933,29.1114,261603.0
2019-02-07 14:50:00,32.17,32.19,32.16,32.18,242370.0,29.1024,29.1205,29.0933,29.1114,242370.0
2019-02-07 15:00:00,32.18,32.2,32.12,32.13,309696.0,29.1114,29.1295,29.0571,29.0662,309696.0
2019-02-07 15:10:00,32.13,32.15,32.12,32.13,221643.0,29.0662,29.0843,29.0571,29.0662,221643.0
2019-02-07 15:20:00,32.14,32.15,32.13,32.15,245163.0,29.0752,29.0843,29.0662,29.0843,245163.0
2019-02-07 15:30:00,32.15,32.17,32.11,32.16,408903.0,29.0843,29.1024,29.0481,29.0933,408903.0
2019-02-07 15:40:00,32.16,32.23,32.16,32.2,651042.0,29.0933,29.1567,29.0933,29.1295,651042.0
2019-02-07 15:50:00,32.2,32.25,32.19,32.24,1161639.0,29.1295,29.1748,29.1205,29.1657,1161639.0
2019-02-08 09:30:00,32.11,32.23,32.07,32.09,797580.0,29.0481,29.1567,29.0119,29.03,797580.0
2019-02-08 09:40:00,32.09,32.09,31.97,31.99,439071.0,29.03,29.03,28.9215,28.9395,439071.0
2019-02-08 09:50:00,32.0,32.0,31.92,31.92,447441.0,28.9486,28.9486,28.8762,28.8762,447441.0
2019-02-08 10:00:00,31.92,31.92,31.85,31.85,516735.0,28.8762,28.8762,28.8129,28.8129,516735.0
2019-02-08 10:10:00,31.85,31.86,31.76,31.76,465396.0,28.8129,28.8219,28.7315,28.7315,465396.0
2019-02-08 10:20:00,31.76,31.78,31.71,31.76,571023.0,28.7315,28.7496,28.6862,28.7315,571023.0
2019-02-08 10:30:00,31.76,31.86,31.75,31.85,285909.0,28.7315,28.8219,28.7224,28.8129,285909.0
2019-02-08 10:40:00,31.85,31.88,31.79,31.83,262959.0,28.8129,28.84,28.7586,28.7948,262959.0
2019-02-08 10:50:00,31.83,31.88,31.83,31.88,217632.0,28.7948,28.84,28.7948,28.84,217632.0
2019-02-08 11:00:00,31.88,31.88,31.8,31.81,213114.0,28.84,28.84,28.7677,28.7767,213114.0
2019-02-08 11:10:00,31.81,31.83,31.79,31.8,188811.0,28.7767,28.7948,28.7586,28.7677,188811.0
2019-02-08 11:20:00,31.81,31.87,31.79,31.85,169533.0,28.7767,28.831,28.7586,28.8129,169533.0
2019-02-08 11:30:00,31.85,31.87,31.81,31.82,199224.0,28.8129,28.831,28.7767,28.7858,199224.0
2019-02-08 11:40:00,31.82,31.85,31.8,31.81,228657.0,28.7858,28.8129,28.7677,28.7767,228657.0
2019-02-08 11:50:00,31.81,31.87,31.8,31.86,203160.0,28.7767,28.831,28.7677,28.8219,203160.0
2019-02-08 12:00:00,31.86,31.87,31.83,31.85,192102.0,28.8219,28.831,28.7948,28.8129,192102.0
2019-02-08 12:10:00,31.85,31.87,31.82,31.86,123951.0,28.8129,28.831,28.7858,28.8219,123951.0
2019-02-08 12:20:00,31.86,31.88,31.85,31.85,119736.0,28.8219,28.84,28.8129,28.8129,119736.0
2019-02-08 12:30:00,31.85,31.86,31.84,31.85,135012.0,28.8129,28.8219,28.8038,28.8129,135012.0
2019-02-08 12:40:00,31.85,31.86,31.84,31.85,183075.0,28.8129,28.8219,28.8038,28.8129,183075.0
2019-02-08 12:50:00,31.85,31.85,31.81,31.82,201684.0,28.8129,28.8129,28.7767,28.7858,201684.0
2019-02-08 13:00:00,31.82,31.85,31.8,31.84,215706.0,28.7858,28.8129,28.7677,28.8038,215706.0
2019-02-08 13:10:00,31.84,31.85,31.82,31.82,265761.0,28.8038,28.8129,28.7858,28.7858,265761.0
2019-02-08 13:20:00,31.82,31.85,31.82,31.84,131967.0,28.7858,28.8129,28.7858,28.8038,131967.0
2019-02-08 13:30:00,31.84,31.87,31.84,31.85,113421.0,28.8038,28.831,28.8038,28.8129,113421.0
2019-02-08 13:40:00,31.85,31.88,31.84,31.85,206013.0,28.8129,28.84,28.8038,28.8129,206013.0
2019-02-08 13:50:00,31.85,31.88,31.84,31.88,103665.0,28.8129,28.84,28.8038,28.84,103665.0
2019-02-08 14:00:00,31.88,31.89,31.85,31.88,206718.0,28.84,28.8491,28.8129,28.84,206718.0
2019-02-08 14:10:00,31.88,31.9,31.86,31.87,217830.0,28.84,28.8581,28.8219,28.831,217830.0
2019-02-08 14:20:00,31.86,31.87,31.8,31.82,250044.0,28.8219,28.831,28.7677,28.7858,250044.0
2019-02-08 14:30:00,31.82,31.86,31.82,31.84,205203.0,28.7858,28.8219,28.7858,28.8038,205203.0
2019-02-08 14:40:00,31.84,31.85,31.82,31.82,203868.0,28.8038,28.8129,28.7858,28.7858,203868.0
2019-02-08 14:50:00,31.82,31.82,31.8,31.8,212055.0,28.7858,28.7858,28.7677,28.7677,212055.0
2019-02-08 15:00:00,31.8,31.81,31.78,31.8,207564.0,28.7677,28.7767,28.7496,28.7677,207564.0
2019-02-08 15:10:00,31.79,31.84,31.79,31.83,155844.0,28.7586,28.8038,28.7586,28.7948,155844.0
2019-02-08 15:20:00,31.83,31.86,31.83,31.85,184494.0,28.7948,28.8219,28.7948,28.8129,184494.0
2019-02-08 15:30:00,31.85,31.86,31.82,31.86,357291.0,28.8129,28.8219,28.7858,28.8219,357291.0
2019-02-08 15:40:00,31.86,31.86,31.82,31.82,503400.0,28.8219,28.8219,28.7858,28.7858,503400.0
2019-02-08 15:50:00,31.82,31.87,31.77,31.87,1573686.0,28.7858,28.831,28.7405,28.831,1573686.0
2019-02-11 09:30:00,31.88,32.12,31.88,32.07,833217.0,28.84,29.0571,28.84,29.0119,833217.0
2019-02-11 09:40:00,32.08,32.11,32.03,32.09,364347.0,29.021,29.0481,28.9757,29.03,364347.0
2019-02-11 09:50:00,32.09,32.09,32.04,32.07,367422.0,29.03,29.03,28.9848,29.0119,367422.0
2019-02-11 10:00:00,32.07,32.09,32.04,32.04,321279.0,29.0119,29.03,28.9848,28.9848,321279.0
2019-02-11 10:10:00,32.04,32.04,31.97,32.03,335352.0,28.9848,28.9848,28.9215,28.9757,335352.0
2019-02-11 10:20:00,32.03,32.04,31.88,31.92,429465.0,28.9757,28.9848,28.84,28.8762,429465.0
2019-02-11 10:30:00,31.93,32.0,31.9,31.97,396510.0,28.8853,28.9486,28.8581,28.9215,396510.0
2019-02-11 10:40:00,31.97,32.06,31.96,32.06,192726.0,28.9215,29.0029,28.9124,29.0029,192726.0
2019-02-11 10:50:00,32.06,32.06,31.97,31.99,276174.0,29.0029,29.0029,28.9215,28.9395,276174.0
2019-02-11 11:00:00,32.0,32.0,31.94,31.95,218682.0,28.9486,28.9486,28.8943,28.9034,218682.0
2019-02-11 11:10:00,31.94,32.0,31.94,32.0,246000.0,28.8943,28.9486,28.8943,28.9486,246000.0
2019-02-11 11:20:00,32.0,32.03,31.99,32.01,187341.0,28.9486,28.9757,28.9395,28.9576,187341.0
2019-02-11 11:30:00,32.0,32.02,31.98,32.02,166062.0,28.9486,28.9667,28.9305,28.9667,166062.0
2019-02-11 11:40:00,32.02,32.05,32.01,32.05,146673.0,28.9667,28.9938,28.9576,28.9938,146673.0
2019-02-11 11:50:00,32.04,32.05,32.02,32.04,116469.0,28.9848,28.9938,28.9667,28.9848,116469.0
2019-02-11 12:00:00,32.04,32.09,32.03,32.09,214437.0,28.9848,29.03,28.9757,29.03,214437.0
2019-02-11 12:10:00,32.08,32.09,32.04,32.05,156225.0,29.021,29.03,28.9848,28.9938,156225.0
2019-02-11 12:20:00,32.04,32.06,32.02,32.05,176559.0,28.9848,29.0029,28.9667,28.9938,176559.0
2019-02-11 12:30:00,32.05,32.06,32.02,32.04,146169.0,28.9938,29.0029,28.9667,28.9848,146169.0
2019-02-11 12:40:00,32.03,32.05,32.03,32.05,105081.0,28.9757,28.9938,28.9757,28.9938,105081.0
2019-02-11 12:50:00,32.06,32.08,32.04,32.08,143460.0,29.0029,29.021,28.9848,29.021,143460.0
2019-02-11 13:00:00,32.08,32.09,32.07,32.08,101880.0,29.021,29.03,29.0119,29.021,101880.0
2019-02-11 13:10:00,32.07,32.08,32.05,32.06,115647.0,29.0119,29.021,28.9938,29.0029,115647.0
2019-02-11 13:20:00,32.06,32.08,32.05,32.05,88482.0,29.0029,29.021,28.9938,28.9938,88482.0
2019-02-11 13:30:00,32.04,32.05,32.03,32.05,92211.0,28.9848,28.9938,28.9757,28.9938,92211.0
2019-02-11 13:40:00,32.05,32.05,32.02,32.04,200940.0,28.9938,28.9938,28.9667,28.9848,200940.0
2019-02-11 13:50:00,32.04,32.05,32.03,32.05,105204.0,28.9848,28.9938,28.9757,28.9938,105204.0
2019-02-11 14:00:00,32.05,32.05,32.03,32.04,208098.0,28.9938,28.9938,28.9757,28.9848,208098.0
2019-02-11 14:10:00,32.04,32.05,32.03,32.03,218796.0,28.9848,28.9938,28.9757,28.9757,218796.0
2019-02-11 14:20:00,32.03,32.08,32.03,32.08,280257.0,28.9757,29.021,28.9757,29.021,280257.0
2019-02-11 14:30:00,32.08,32.11,32.07,32.07,252582.0,29.021,29.0481,29.0119,29.0119,252582.0
2019-02-11 14:40:00,32.07,32.09,32.03,32.04,446010.0,29.0119,29.03,28.9757,28.9848,446010.0
2019-02-11 14:50:00,32.04,32.06,32.03,32.04,198531.0,28.9848,29.0029,28.9757,28.9848,198531.0
2019-02-11 15:00:00,32.04,32.07,32.03,32.06,174045.0,28.9848,29.0119,28.9757,29.0029,174045.0
2019-02-11 15:10:00,32.06,32.08,32.04,32.05,164061.0,29.0029,29.021,28.9848,28.9938,164061.0
2019-02-11 15:20:00,32.05,32.07,32.04,32.05,284097.0,28.9938,29.0119,28.9848,28.9938,284097.0
2019-02-11 15:30:00,32.05,32.05,32.01,32.03,305505.0,28.9938,28.9938,28.9576,28.9757,305505.0
2019-02-11 15:40:00,32.04,32.07,32.03,32.05,379389.0,28.9848,29.0119,28.9757,28.9938,379389.0
2019-02-11 15:50:00,32.05,32.09,32.04,32.06,1015092.0,28.9938,29.03,28.9848,29.0029,1015092.0
2019-02-12 09:30:00,32.25,32.37,32.21,32.34,972888.0,29.1748,29.2833,29.1386,29.2562,972888.0
2019-02-12 09:40:00,32.34,32.34,32.26,32.32,398193.0,29.2562,29.2562,29.1838,29.2381,398193.0
2019-02-12 09:50:00,32.32,32.35,32.26,32.32,1069686.0,29.2381,29.2652,29.1838,29.2381,1069686.0
2019-02-12 10:00:00,32.32,32.33,32.22,32.23,479010.0,29.2381,29.2471,29.1476,29.1567,479010.0
2019-02-12 10:10:00,32.23,32.35,32.17,32.34,540012.0,29.1567,29.2652,29.1024,29.2562,540012.0
2019-02-12 10:20:00,32.34,32.35,32.29,32.31,298809.0,29.2562,29.2652,29.2109,29.229,298809.0
2019-02-12 10:30:00,32.31,32.32,32.25,32.25,321924.0,29.229,29.2381,29.1748,29.1748,321924.0
2019-02-12 10:40:00,32.25,32.29,32.24,32.27,262470.0,29.1748,29.2109,29.1657,29.1928,262470.0
2019-02-12 10:50:00,32.27,32.32,32.26,32.31,257091.0,29.1928,29.2381,29.1838,29.229,257091.0
2019-02-12 11:00:00,32.31,32.34,32.27,32.28,315363.0,29.229,29.2562,29.1928,29.2019,315363.0
2019-02-12 11:10:00,32.28,32.3,32.23,32.26,412290.0,29.2019,29.22,29.1567,29.1838,412290.0
2019-02-12 11:20:00,32.26,32.26,32.21,32.23,237885.0,29.1838,29.1838,29.1386,29.1567,237885.0
2019-02-12 11:30:00,32.23,32.24,32.22,32.24,247782.0,29.1567,29.1657,29.1476,29.1657,247782.0
2019-02-12 11:40:00,32.24,32.27,32.24,32.26,203514.0,29.1657,29.1928,29.1657,29.1838,203514.0
2019-02-12 11:50:00,32.26,32.29,32.25,32.28,242487.0,29.1838,29.2109,29.1748,29.2019,242487.0
2019-02-12 12:00:00,32.28,32.3,32.27,32.28,246465.0,29.2019,29.22,29.1928,29.2019,246465.0
2019-02-12 12:10:00,32.28,32.28,32.21,32.21,210156.0,29.2019,29.2019,29.1386,29.1386,210156.0
2019-02-12 12:20:00,32.21,32.25,32.21,32.24,170841.0,29.1386,29.1748,29.1386,29.1657,170841.0
2019-02-12 12:30:00,32.24,32.26,32.24,32.26,124383.0,29.1657,29.1838,29.1657,29.1838,124383.0
2019-02-12 12:40:00,32.26,32.26,32.24,32.25,139764.0,29.1838,29.1838,29.1657,29.1748,139764.0
2019-02-12 12:50:00,32.25,32.29,32.25,32.29,188247.0,29.1748,29.2109,29.1748,29.2109,188247.0
2019-02-12 13:00:00,32.29,32.3,32.28,32.3,159027.0,29.2109,29.22,29.2019,29.22,159027.0
2019-02-12 13:10:00,32.3,32.31,32.29,32.3,111192.0,29.22,29.229,29.2109,29.22,111192.0
2019-02-12 13:20:00,32.3,32.33,32.29,32.32,235761.0,29.22,29.2471,29.2109,29.2381,235761.0
2019-02-12 13:30:00,32.32,32.35,32.32,32.35,178764.0,29.2381,29.2652,29.2381,29.2652,178764.0
2019-02-12 13:40:00,32.35,32.37,32.34,32.36,162894.0,29.2652,29.2833,29.2562,29.2743,162894.0
2019-02-12 13:50:00,32.37,32.39,32.37,32.37,241740.0,29.2833,29.3014,29.2833,29.2833,241740.0
2019-02-12 14:00:00,32.37,32.37,32.31,32.32,302100.0,29.2833,29.2833,29.229,29.2381,302100.0
2019-02-12 14:10:00,32.32,32.32,32.3,32.31,265953.0,29.2381,29.2381,29.22,29.229,265953.0
2019-02-12 14:20:00,32.31,32.33,32.31,32.31,196632.0,29.229,29.2471,29.229,29.229,196632.0
2019-02-12 14:30:00,32.31,32.33,32.3,32.32,148230.0,29.229,29.2471,29.22,29.2381,148230.0
2019-02-12 14:40:00,32.32,32.32,32.28,32.3,250521.0,29.2381,29.2381,29.2019,29.22,250521.0
2019-02-12 14:50:00,32.3,32.32,32.3,32.31,233517.0,29.22,29.2381,29.22,29.229,233517.0
2019-02-12 15:00:00,32.31,32.31,32.29,32.3,249369.0,29.229,29.229,29.2109,29.22,249369.0
2019-02-12 15:10:00,32.3,32.32,32.29,32.32,165018.0,29.22,29.2381,29.2109,29.2381,165018.0
2019-02-12 15:20:00,32.32,32.35,32.32,32.35,264009.0,29.2381,29.2652,29.2381,29.2652,264009.0
2019-02-12 15:30:00,32.35,32.35,32.32,32.32,303693.0,29.2652,29.2652,29.2381,29.2381,303693.0
2019-02-12 15:40:00,32.32,32.33,32.3,32.31,574806.0,29.2381,29.2471,29.22,29.229,574806.0
2019-02-12 15:50:00,32.31,32.35,32.3,32.32,1115517.0,29.229,29.2652,29.22,29.2381,1115517.0
2019-02-13 09:30:00,32.43,32.54,32.36,32.51,641985.0,29.3376,29.4371,29.2743,29.41,641985.0
2019-02-13 09:40:00,32.51,32.56,32.45,32.55,481353.0,29.41,29.4552,29.3557,29.4461,481353.0
2019-02-13 09:50:00,32.54,32.55,32.45,32.52,371220.0,29.4371,29.4461,29.3557,29.419,371220.0
2019-02-13 10:00:00,32.52,32.57,32.49,32.56,459585.0,29.419,29.4642,29.3919,29.4552,459585.0
2019-02-13 10:10:00,32.56,32.59,32.55,32.56,350385.0,29.4552,29.4823,29.4461,29.4552,350385.0
2019-02-13 10:20:00,32.56,32.6,32.55,32.59,360390.0,29.4552,29.4914,29.4461,29.4823,360390.0
2019-02-13 10:30:00,32.59,32.62,32.56,32.56,299619.0,29.4823,29.5095,29.4552,29.4552,299619.0
2019-02-13 10:40:00,32.56,32.61,32.56,32.6,205644.0,29.4552,29.5004,29.4552,29.4914,205644.0
2019-02-13 10:50:00,32.6,32.65,32.6,32.61,282750.0,29.4914,29.5366,29.4914,29.5004,282750.0
2019-02-13 11:00:00,32.61,32.67,32.6,32.6,350535.0,29.5004,29.5547,29.4914,29.4914,350535.0
2019-02-13 11:10:00,32.61,32.64,32.59,32.61,294519.0,29.5004,29.5276,29.4823,29.5004,294519.0
2019-02-13 11:20:00,32.61,32.61,32.57,32.57,203076.0,29.5004,29.5004,29.4642,29.4642,203076.0
2019-02-13 11:30:00,32.57,32.58,32.52,32.54,230613.0,29.4642,29.4733,29.419,29.4371,230613.0
2019-02-13 11:40:00,32.55,32.55,32.5,32.54,341385.0,29.4461,29.4461,29.4009,29.4371,341385.0
2019-02-13 11:50:00,32.55,32.57,32.54,32.56,157848.0,29.4461,29.4642,29.4371,29.4552,157848.0
2019-02-13 12:00:00,32.56,32.57,32.54,32.55,184515.0,29.4552,29.4642,29.4371,29.4461,184515.0
2019-02-13 12:10:00,32.55,32.56,32.54,32.55,131157.0,29.4461,29.4552,29.4371,29.4461,131157.0
2019-02-13 12:20:00,32.54,32.55,32.48,32.5,144501.0,29.4371,29.4461,29.3828,29.4009,144501.0
2019-02-13 12:30:00,32.5,32.54,32.49,32.53,159972.0,29.4009,29.4371,29.3919,29.4281,159972.0
2019-02-13 12:40:00,32.53,32.54,32.45,32.47,226434.0,29.4281,29.4371,29.3557,29.3738,226434.0
2019-02-13 12:50:00,32.47,32.49,32.47,32.47,135126.0,29.3738,29.3919,29.3738,29.3738,135126.0
2019-02-13 13:00:00,32.47,32.49,32.47,32.48,118005.0,29.3738,29.3919,29.3738,29.3828,118005.0
2019-02-13 13:10:00,32.48,32.49,32.46,32.48,197355.0,29.3828,29.3919,29.3647,29.3828,197355.0
2019-02-13 13:20:00,32.48,32.51,32.48,32.51,174336.0,29.3828,29.41,29.3828,29.41,174336.0
2019-02-13 13:30:00,32.51,32.51,32.48,32.49,165756.0,29.41,29.41,29.3828,29.3919,165756.0
2019-02-13 13:40:00,32.49,32.5,32.48,32.49,159795.0,29.3919,29.4009,29.3828,29.3919,159795.0
2019-02-13 13:50:00,32.49,32.51,32.49,32.51,258927.0,29.3919,29.41,29.3919,29.41,258927.0
2019-02-13 14:00:00,32.52,32.54,32.51,32.54,149232.0,29.419,29.4371,29.41,29.4371,149232.0
2019-02-13 14:10:00,32.54,32.54,32.52,32.52,137538.0,29.4371,29.4371,29.419,29.419,137538.0
2019-02-13 14:20:00,32.52,32.52,32.51,32.52,109419.0,29.419,29.419,29.41,29.419,109419.0
2019-02-13 14:30:00,32.52,32.55,32.52,32.54,239220.0,29.419,29.4461,29.419,29.4371,239220.0
2019-02-13 14:40:00,32.54,32.59,32.53,32.58,233265.0,29.4371,29.4823,29.4281,29.4733,233265.0
2019-02-13 14:50:00,32.58,32.62,32.58,32.61,308808.0,29.4733,29.5095,29.4733,29.5004,308808.0
2019-02-13 15:00:00,32.61,32.61,32.58,32.59,217011.0,29.5004,29.5004,29.4733,29.4823,217011.0
2019-02-13 15:10:00,32.59,32.62,32.59,32.62,205239.0,29.4823,29.5095,29.4823,29.5095,205239.0
2019-02-13 15:20:00,32.62,32.64,32.62,32.64,283638.0,29.5095,29.5276,29.5095,29.5276,283638.0
2019-02-13 15:30:00,32.64,32.67,32.63,32.65,333105.0,29.5276,29.5547,29.5185,29.5366,333105.0
2019-02-13 15:40:00,32.66,32.66,32.58,32.59,502146.0,29.5457,29.5457,29.4733,29.4823,502146.0
2019-02-13 15:50:00,32.59,32.65,32.58,32.64,1164048.0,29.4823,29.5366,29.4733,29.5276,1164048.0
2019-02-14 09:30:00,32.56,32.64,32.34,32.63,763383.0,29.4552,29.5276,29.2562,29.5185,763383.0
2019-02-14 09:40:00,32.63,32.63,32.5,32.55,341556.0,29.5185,29.5185,29.4009,29.4461,341556.0
2019-02-14 09:50:00,32.54,32.66,32.53,32.66,419205.0,29.4371,29.5457,29.4281,29.5457,419205.0
2019-02-14 10:00:00,32.66,32.74,32.62,32.72,691602.0,29.5457,29.618,29.5095,29.5999,691602.0
2019-02-14 10:10:00,32.72,32.85,32.7,32.84,480645.0,29.5999,29.7175,29.5818,29.7085,480645.0
2019-02-14 10:20:00,32.85,32.92,32.81,32.9,553755.0,29.7175,29.7809,29.6814,29.7628,553755.0
2019-02-14 10:30:00,32.9,32.96,32.81,32.91,862626.0,29.7628,29.817,29.6814,29.7718,862626.0
2019-02-14 10:40:00,32.9,33.0,32.9,32.98,525348.0,29.7628,29.8532,29.7628,29.8351,525348.0
2019-02-14 10:50:00,32.99,32.99,32.92,32.95,304311.0,29.8442,29.8442,29.7809,29.808,304311.0
2019-02-14 11:00:00,32.95,32.96,32.85,32.88,292041.0,29.808,29.817,29.7175,29.7447,292041.0
2019-02-14 11:10:00,32.88,32.88,32.81,32.81,348264.0,29.7447,29.7447,29.6814,29.6814,348264.0
2019-02-14 11:20:00,32.81,32.83,32.78,32.83,280011.0,29.6814,29.6994,29.6542,29.6994,280011.0
2019-02-14 11:30:00,32.83,32.83,32.73,32.75,528723.0,29.6994,29.6994,29.609,29.6271,528723.0
2019-02-14 11:40:00,32.75,32.87,32.75,32.86,255753.0,29.6271,29.7356,29.6271,29.7266,255753.0
2019-02-14 11:50:00,32.86,32.88,32.85,32.86,177231.0,29.7266,29.7447,29.7175,29.7266,177231.0
2019-02-14 12:00:00,32.86,32.91,32.85,32.9,212199.0,29.7266,29.7718,29.7175,29.7628,212199.0
2019-02-14 12:10:00,32.9,32.94,32.88,32.93,294630.0,29.7628,29.799,29.7447,29.7899,294630.0
2019-02-14 12:20:00,32.93,32.97,32.89,32.89,591855.0,29.7899,29.8261,29.7537,29.7537,591855.0
2019-02-14 12:30:00,32.9,32.9,32.87,32.89,386724.0,29.7628,29.7628,29.7356,29.7537,386724.0
2019-02-14 12:40:00,32.89,32.89,32.86,32.86,216198.0,29.7537,29.7537,29.7266,29.7266,216198.0
2019-02-14 12:50:00,32.87,32.89,32.86,32.88,158901.0,29.7356,29.7537,29.7266,29.7447,158901.0
2019-02-14 13:00:00,32.88,32.95,32.88,32.95,274863.0,29.7447,29.808,29.7447,29.808,274863.0
2019-02-14 13:10:00,32.95,32.98,32.93,32.97,255825.0,29.808,29.8351,29.7899,29.8261,255825.0
2019-02-14 13:20:00,32.97,33.01,32.95,33.0,418650.0,29.8261,29.8623,29.808,29.8532,418650.0
2019-02-14 13:30:00,33.0,33.03,32.98,33.03,318741.0,29.8532,29.8804,29.8351,29.8804,318741.0
2019-02-14 13:40:00,33.03,33.07,33.02,33.04,475491.0,29.8804,29.9166,29.8713,29.8894,475491.0
2019-02-14 13:50:00,33.04,33.06,33.01,33.01,481626.0,29.8894,29.9075,29.8623,29.8623,481626.0
2019-02-14 14:00:00,33.01,33.04,32.98,33.04,274464.0,29.8623,29.8894,29.8351,29.8894,274464.0
2019-02-14 14:10:00,33.04,33.07,33.02,33.05,265101.0,29.8894,29.9166,29.8713,29.8985,265101.0
2019-02-14 14:20:00,33.05,33.07,33.04,33.05,450543.0,29.8985,29.9166,29.8894,29.8985,450543.0
2019-02-14 14:30:00,33.05,33.05,32.97,32.98,365349.0,29.8985,29.8985,29.8261,29.8351,365349.0
2019-02-14 14:40:00,32.98,32.99,32.95,32.99,340524.0,29.8351,29.8442,29.808,29.8442,340524.0
2019-02-14 14:50:00,32.99,33.02,32.95,32.95,370908.0,29.8442,29.8713,29.808,29.808,370908.0
2019-02-14 15:00:00,32.95,33.02,32.94,32.96,458793.0,29.808,29.8713,29.799,29.817,458793.0
2019-02-14 15:10:00,32.96,32.96,32.93,32.94,308388.0,29.817,29.817,29.7899,29.799,308388.0
2019-02-14 15:20:00,32.93,32.97,32.93,32.96,355305.0,29.7899,29.8261,29.7899,29.817,355305.0
2019-02-14 15:30:00,32.96,33.01,32.95,32.99,573855.0,29.817,29.8623,29.808,29.8442,573855.0
2019-02-14 15:40:00,32.99,33.0,32.91,32.91,562602.0,29.8442,29.8532,29.7718,29.7718,562602.0
2019-02-14 15:50:00,32.91,32.92,32.83,32.84,1488210.0,29.7718,29.7809,29.6994,29.7085,1488210.0
2019-02-15 09:30:00,32.99,33.22,32.95,33.1,2894397.0,29.8442,30.0523,29.808,29.9437,2894397.0
2019-02-15 09:40:00,33.1,33.26,33.1,33.12,866664.0,29.9437,30.0884,29.9437,29.9618,866664.0
2019-02-15 09:50:00,33.12,33.18,33.1,33.16,511065.0,29.9618,30.0161,29.9437,29.998,511065.0
2019-02-15 10:00:00,33.16,33.19,33.12,33.16,479910.0,29.998,30.0251,29.9618,29.998,479910.0
2019-02-15 10:10:00,33.16,33.17,33.12,33.16,381837.0,29.998,30.007,29.9618,29.998,381837.0
2019-02-15 10:20:00,33.16,33.17,33.11,33.11,296586.0,29.998,30.007,29.9527,29.9527,296586.0
2019-02-15 10:30:00,33.11,33.13,33.09,33.1,353445.0,29.9527,29.9708,29.9347,29.9437,353445.0
2019-02-15 10:40:00,33.1,33.15,33.1,33.14,413757.0,29.9437,29.9889,29.9437,29.9799,413757.0
2019-02-15 10:50:00,33.14,33.15,33.11,33.13,399693.0,29.9799,29.9889,29.9527,29.9708,399693.0
2019-02-15 11:00:00,33.13,33.18,33.12,33.15,487869.0,29.9708,30.0161,29.9618,29.9889,487869.0
2019-02-15 11:10:00,33.15,33.17,33.12,33.14,349572.0,29.9889,30.007,29.9618,29.9799,349572.0
2019-02-15 11:20:00,33.14,33.16,33.13,33.16,251115.0,29.9799,29.998,29.9708,29.998,251115.0
2019-02-15 11:30:00,33.16,33.16,33.11,33.13,289287.0,29.998,29.998,29.9527,29.9708,289287.0
2019-02-15 11:40:00,33.13,33.15,33.1,33.13,413001.0,29.9708,29.9889,29.9437,29.9708,413001.0
2019-02-15 11:50:00,33.13,33.16,33.11,33.15,259296.0,29.9708,29.998,29.9527,29.9889,259296.0
2019-02-15 12:00:00,33.15,33.16,33.09,33.13,245748.0,29.9889,29.998,29.9347,29.9708,245748.0
2019-02-15 12:10:00,33.13,33.17,33.12,33.15,320160.0,29.9708,30.007,29.9618,29.9889,320160.0
2019-02-15 12:20:00,33.15,33.15,33.11,33.13,549963.0,29.9889,29.9889,29.9527,29.9708,549963.0
2019-02-15 12:30:00,33.13,33.14,33.1,33.12,287604.0,29.9708,29.9799,29.9437,29.9618,287604.0
2019-02-15 12:40:00,33.11,33.15,33.11,33.13,420114.0,29.9527,29.9889,29.9527,29.9708,420114.0
2019-02-15 12:50:00,33.13,33.2,33.11,33.2,744885.0,29.9708,30.0342,29.9527,30.0342,744885.0
2019-02-15 13:00:00,33.19,33.22,33.16,33.17,368244.0,30.0251,30.0523,29.998,30.007,368244.0
2019-02-15 13:10:00,33.17,33.17,33.14,33.15,305538.0,30.007,30.007,29.9799,29.9889,305538.0
2019-02-15 13:20:00,33.15,33.16,33.12,33.13,238335.0,29.9889,29.998,29.9618,29.9708,238335.0
2019-02-15 13:30:00,33.13,33.17,33.12,33.16,370659.0,29.9708,30.007,29.9618,29.998,370659.0
2019-02-15 13:40:00,33.17,33.17,33.15,33.16,295863.0,30.007,30.007,29.9889,29.998,295863.0
2019-02-15 13:50:00,33.16,33.18,33.15,33.16,292827.0,29.998,30.0161,29.9889,29.998,292827.0
2019-02-15 14:00:00,33.16,33.17,33.15,33.15,263886.0,29.998,30.007,29.9889,29.9889,263886.0
2019-02-15 14:10:00,33.15,33.19,33.14,33.18,310359.0,29.9889,30.0251,29.9799,30.0161,310359.0
2019-02-15 14:20:00,33.18,33.19,33.15,33.16,306924.0,30.0161,30.0251,29.9889,29.998,306924.0
2019-02-15 14:30:00,33.16,33.18,33.14,33.18,425862.0,29.998,30.0161,29.9799,30.0161,425862.0
2019-02-15 14:40:00,33.18,33.19,33.17,33.18,325890.0,30.0161,30.0251,30.007,30.0161,325890.0
2019-02-15 14:50:00,33.18,33.22,33.17,33.22,597225.0,30.0161,30.0523,30.007,30.0523,597225.0
2019-02-15 15:00:00,33.22,33.22,33.15,33.15,331080.0,30.0523,30.0523,29.9889,29.9889,331080.0
2019-02-15 15:10:00,33.15,33.16,33.14,33.15,421461.0,29.9889,29.998,29.9799,29.9889,421461.0
2019-02-15 15:20:00,33.14,33.15,33.12,33.13,421362.0,29.9799,29.9889,29.9618,29.9708,421362.0
2019-02-15 15:30:00,33.13,33.17,33.13,33.16,657681.0,29.9708,30.007,29.9708,29.998,657681.0
2019-02-15 15:40:00,33.16,33.24,33.16,33.19,1159752.0,29.998,30.0703,29.998,30.0251,1159752.0
2019-02-15 15:50:00,33.19,33.33,33.16,33.32,3084036.0,30.0251,30.1518,29.998,30.1427,3084036.0
2019-02-19 09:30:00,34.13,34.64,34.05,34.39,7006548.0,30.8755,31.3368,30.8031,31.1107,7006548.0
2019-02-19 09:40:00,34.38,34.62,34.35,34.61,3293466.0,31.1016,31.3188,31.0745,31.3097,3293466.0
2019-02-19 09:50:00,34.61,34.73,34.44,34.52,2967882.0,31.3097,31.4183,31.1559,31.2283,2967882.0
2019-02-19 10:00:00,34.52,34.54,34.28,34.38,2871420.0,31.2283,31.2464,31.0112,31.1016,2871420.0
2019-02-19 10:10:00,34.38,34.54,34.35,34.44,2377881.0,31.1016,31.2464,31.0745,31.1559,2377881.0
2019-02-19 10:20:00,34.45,34.63,34.45,34.61,1566258.0,31.165,31.3278,31.165,31.3097,1566258.0
2019-02-19 10:30:00,34.62,34.62,34.44,34.48,1346202.0,31.3188,31.3188,31.1559,31.1921,1346202.0
2019-02-19 10:40:00,34.48,34.57,34.44,34.55,962883.0,31.1921,31.2735,31.1559,31.2554,962883.0
2019-02-19 10:50:00,34.54,34.61,34.51,34.54,918474.0,31.2464,31.3097,31.2192,31.2464,918474.0
2019-02-19 11:00:00,34.54,34.68,34.51,34.68,1611585.0,31.2464,31.373,31.2192,31.373,1611585.0
2019-02-19 11:10:00,34.67,34.68,34.54,34.58,1095327.0,31.364,31.373,31.2464,31.2826,1095327.0
2019-02-19 11:20:00,34.58,34.6,34.5,34.57,1121184.0,31.2826,31.3007,31.2102,31.2735,1121184.0
2019-02-19 11:30:00,34.56,34.62,34.52,34.58,953127.0,31.2645,31.3188,31.2283,31.2826,953127.0
2019-02-19 11:40:00,34.58,34.6,34.52,34.55,849279.0,31.2826,31.3007,31.2283,31.2554,849279.0
2019-02-19 11:50:00,34.55,34.59,34.52,34.59,754164.0,31.2554,31.2916,31.2283,31.2916,754164.0
2019-02-19 12:00:00,34.59,34.64,34.54,34.6,718779.0,31.2916,31.3368,31.2464,31.3007,718779.0
2019-02-19 12:10:00,34.6,34.66,34.6,34.64,1192314.0,31.3007,31.3549,31.3007,31.3368,1192314.0
2019-02-19 12:20:00,34.64,34.66,34.57,34.59,757683.0,31.3368,31.3549,31.2735,31.2916,757683.0
2019-02-19 12:30:00,34.59,34.6,34.55,34.55,660612.0,31.2916,31.3007,31.2554,31.2554,660612.0
2019-02-19 12:40:00,34.56,34.64,34.56,34.63,548646.0,31.2645,31.3368,31.2645,31.3278,548646.0
2019-02-19 12:50:00,34.63,34.63,34.54,34.56,561573.0,31.3278,31.3278,31.2464,31.2645,561573.0
2019-02-19 13:00:00,34.56,34.57,34.47,34.55,757368.0,31.2645,31.2735,31.1831,31.2554,757368.0
2019-02-19 13:10:00,34.55,34.57,34.53,34.54,474798.0,31.2554,31.2735,31.2373,31.2464,474798.0
2019-02-19 13:20:00,34.54,34.57,34.53,34.55,453849.0,31.2464,31.2735,31.2373,31.2554,453849.0
2019-02-19 13:30:00,34.55,34.56,34.52,34.54,573480.0,31.2554,31.2645,31.2283,31.2464,573480.0
2019-02-19 13:40:00,34.54,34.56,34.45,34.46,699480.0,31.2464,31.2645,31.165,31.174,699480.0
2019-02-19 13:50:00,34.47,34.5,34.43,34.45,525162.0,31.1831,31.2102,31.1469,31.165,525162.0
2019-02-19 14:00:00,34.45,34.48,34.43,34.44,452118.0,31.165,31.1921,31.1469,31.1559,452118.0
2019-02-19 14:10:00,34.45,34.46,34.34,34.42,937974.0,31.165,31.174,31.0655,31.1378,937974.0
2019-02-19 14:20:00,34.42,34.48,34.41,34.43,566499.0,31.1378,31.1921,31.1288,31.1469,566499.0
2019-02-19 14:30:00,34.43,34.44,34.38,34.41,604443.0,31.1469,31.1559,31.1016,31.1288,604443.0
2019-02-19 14:40:00,34.41,34.42,34.34,34.35,673179.0,31.1288,31.1378,31.0655,31.0745,673179.0
2019-02-19 14:50:00,34.35,34.37,34.28,34.3,776658.0,31.0745,31.0926,31.0112,31.0293,776658.0
2019-02-19 15:00:00,34.3,34.31,34.18,34.18,1983582.0,31.0293,31.0383,30.9207,30.9207,1983582.0
2019-02-19 15:10:00,34.18,34.23,34.15,34.2,1203525.0,30.9207,30.9659,30.8936,30.9388,1203525.0
2019-02-19 15:20:00,34.2,34.21,34.1,34.12,1054443.0,30.9388,30.9479,30.8483,30.8664,1054443.0
2019-02-19 15:30:00,34.12,34.17,34.1,34.13,1074762.0,30.8664,30.9117,30.8483,30.8755,1074762.0
2019-02-19 15:40:00,34.14,34.15,34.02,34.03,1448736.0,30.8845,30.8936,30.776,30.785,1448736.0
2019-02-19 15:50:00,34.03,34.09,34.03,34.08,2688765.0,30.785,30.8393,30.785,30.8302,2688765.0
2019-02-20 09:30:00,33.94,34.11,33.79,34.02,2413533.0,30.7036,30.8574,30.5679,30.776,2413533.0
2019-02-20 09:40:00,34.02,34.04,33.63,33.66,1607028.0,30.776,30.7941,30.4232,30.4503,1607028.0
2019-02-20 09:50:00,33.66,33.76,33.46,33.53,2181909.0,30.4503,30.5408,30.2694,30.3327,2181909.0
2019-02-20 10:00:00,33.53,33.54,33.34,33.37,1627497.0,30.3327,30.3417,30.1608,30.188,1627497.0
2019-02-20 10:10:00,33.37,33.47,33.34,33.45,1710339.0,30.188,30.2784,30.1608,30.2603,1710339.0
2019-02-20 10:20:00,33.44,33.45,33.3,33.32,1502367.0,30.2513,30.2603,30.1246,30.1427,1502367.0
2019-02-20 10:30:00,33.32,33.38,33.25,33.27,1140114.0,30.1427,30.197,30.0794,30.0975,1140114.0
2019-02-20 10:40:00,33.27,33.3,33.19,33.24,1601322.0,30.0975,30.1246,30.0251,30.0703,1601322.0
2019-02-20 10:50:00,33.24,33.26,33.18,33.21,906612.0,30.0703,30.0884,30.0161,30.0432,906612.0
2019-02-20 11:00:00,33.21,33.23,33.13,33.14,1454352.0,30.0432,30.0613,29.9708,29.9799,1454352.0
2019-02-20 11:10:00,33.14,33.14,33.03,33.06,1335444.0,29.9799,29.9799,29.8804,29.9075,1335444.0
2019-02-20 11:20:00,33.06,33.12,33.02,33.07,1053894.0,29.9075,29.9618,29.8713,29.9166,1053894.0
2019-02-20 11:30:00,33.07,33.13,33.05,33.11,986196.0,29.9166,29.9708,29.8985,29.9527,986196.0
2019-02-20 11:40:00,33.11,33.12,32.88,32.97,2211666.0,29.9527,29.9618,29.7447,29.8261,2211666.0
2019-02-20 11:50:00,32.97,33.0,32.91,32.94,1533066.0,29.8261,29.8532,29.7718,29.799,1533066.0
2019-02-20 12:00:00,32.94,32.99,32.91,32.95,1419966.0,29.799,29.8442,29.7718,29.808,1419966.0
2019-02-20 12:10:00,32.95,32.98,32.92,32.96,882909.0,29.808,29.8351,29.7809,29.817,882909.0
2019-02-20 12:20:00,32.97,33.02,32.97,33.0,876510.0,29.8261,29.8713,29.8261,29.8532,876510.0
2019-02-20 12:30:00,33.0,33.0,32.97,32.98,522093.0,29.8532,29.8532,29.8261,29.8351,522093.0
2019-02-20 12:40:00,32.97,33.04,32.97,33.02,725712.0,29.8261,29.8894,29.8261,29.8713,725712.0
2019-02-20 12:50:00,33.02,33.04,32.97,33.0,862140.0,29.8713,29.8894,29.8261,29.8532,862140.0
2019-02-20 13:00:00,32.99,33.07,32.99,33.06,896619.0,29.8442,29.9166,29.8442,29.9075,896619.0
2019-02-20 13:10:00,33.06,33.09,33.04,33.07,512040.0,29.9075,29.9347,29.8894,29.9166,512040.0
2019-02-20 13:20:00,33.07,33.08,32.94,32.99,1026942.0,29.9166,29.9256,29.799,29.8442,1026942.0
2019-02-20 13:30:00,32.99,33.03,32.96,32.98,610395.0,29.8442,29.8804,29.817,29.8351,610395.0
2019-02-20 13:40:00,32.98,33.06,32.97,33.03,875832.0,29.8351,29.9075,29.8261,29.8804,875832.0
2019-02-20 13:50:00,33.03,33.07,33.01,33.06,608340.0,29.8804,29.9166,29.8623,29.9075,608340.0
2019-02-20 14:00:00,33.05,33.13,33.01,33.06,842784.0,29.8985,29.9708,29.8623,29.9075,842784.0
2019-02-20 14:10:00,33.07,33.1,33.03,33.03,681954.0,29.9166,29.9437,29.8804,29.8804,681954.0
2019-02-20 14:20:00,33.03,33.16,33.0,33.14,984762.0,29.8804,29.998,29.8532,29.9799,984762.0
2019-02-20 14:30:00,33.14,33.21,33.14,33.15,860112.0,29.9799,30.0432,29.9799,29.9889,860112.0
2019-02-20 14:40:00,33.16,33.25,33.15,33.24,786564.0,29.998,30.0794,29.9889,30.0703,786564.0
2019-02-20 14:50:00,33.24,33.24,33.18,33.23,798585.0,30.0703,30.0703,30.0161,30.0613,798585.0
2019-02-20 15:00:00,33.22,33.23,33.18,33.18,503799.0,30.0523,30.0613,30.0161,30.0161,503799.0
2019-02-20 15:10:00,33.18,33.24,33.18,33.23,512439.0,30.0161,30.0703,30.0161,30.0613,512439.0
2019-02-20 15:20:00,33.23,33.24,33.2,33.22,576672.0,30.0613,30.0703,30.0342,30.0523,576672.0
2019-02-20 15:30:00,33.21,33.27,33.2,33.27,919917.0,30.0432,30.0975,30.0342,30.0975,919917.0
2019-02-20 15:40:00,33.26,33.27,33.21,33.27,1116174.0,30.0884,30.0975,30.0432,30.0975,1116174.0
2019-02-20 15:50:00,33.27,33.32,33.21,33.29,2668635.0,30.0975,30.1427,30.0432,30.1156,2668635.0
2019-02-21 09:30:00,33.22,33.31,33.07,33.17,810321.0,30.0523,30.1337,29.9166,30.007,810321.0
2019-02-21 09:40:00,33.17,33.18,33.05,33.06,503430.0,30.007,30.0161,29.8985,29.9075,503430.0
2019-02-21 09:50:00,33.06,33.1,33.03,33.1,451458.0,29.9075,29.9437,29.8804,29.9437,451458.0
2019-02-21 10:00:00,33.09,33.12,33.07,33.12,572154.0,29.9347,29.9618,29.9166,29.9618,572154.0
2019-02-21 10:10:00,33.12,33.23,33.1,33.21,525267.0,29.9618,30.0613,29.9437,30.0432,525267.0
2019-02-21 10:20:00,33.21,33.22,33.1,33.11,600030.0,30.0432,30.0523,29.9437,29.9527,600030.0
2019-02-21 10:30:00,33.12,33.13,33.0,33.04,607155.0,29.9618,29.9708,29.8532,29.8894,607155.0
2019-02-21 10:40:00,33.04,33.08,33.03,33.03,354945.0,29.8894,29.9256,29.8804,29.8804,354945.0
2019-02-21 10:50:00,33.03,33.06,32.97,32.98,574458.0,29.8804,29.9075,29.8261,29.8351,574458.0
2019-02-21 11:00:00,32.98,33.07,32.98,33.03,489573.0,29.8351,29.9166,29.8351,29.8804,489573.0
2019-02-21 11:10:00,33.03,33.04,33.0,33.01,442797.0,29.8804,29.8894,29.8532,29.8623,442797.0
2019-02-21 11:20:00,33.01,33.09,33.0,33.08,525264.0,29.8623,29.9347,29.8532,29.9256,525264.0
2019-02-21 11:30:00,33.09,33.16,33.08,33.13,498972.0,29.9347,29.998,29.9256,29.9708,498972.0
2019-02-21 11:40:00,33.13,33.15,33.11,33.13,344136.0,29.9708,29.9889,29.9527,29.9708,344136.0
2019-02-21 11:50:00,33.13,33.18,33.12,33.17,295896.0,29.9708,30.0161,29.9618,30.007,295896.0
2019-02-21 12:00:00,33.17,33.19,33.15,33.17,325713.0,30.007,30.0251,29.9889,30.007,325713.0
2019-02-21 12:10:00,33.17,33.17,33.15,33.15,327030.0,30.007,30.007,29.9889,29.9889,327030.0
2019-02-21 12:20:00,33.15,33.19,33.15,33.18,354726.0,29.9889,30.0251,29.9889,30.0161,354726.0
2019-02-21 12:30:00,33.18,33.21,33.18,33.19,231957.0,30.0161,30.0432,30.0161,30.0251,231957.0
2019-02-21 12:40:00,33.19,33.2,33.16,33.17,208113.0,30.0251,30.0342,29.998,30.007,208113.0
2019-02-21 12:50:00,33.17,33.19,33.17,33.17,127038.0,30.007,30.0251,30.007,30.007,127038.0
2019-02-21 13:00:00,33.17,33.18,33.15,33.17,239493.0,30.007,30.0161,29.9889,30.007,239493.0
2019-02-21 13:10:00,33.17,33.17,33.14,33.17,385782.0,30.007,30.007,29.9799,30.007,385782.0
2019-02-21 13:20:00,33.17,33.17,33.13,33.14,445734.0,30.007,30.007,29.9708,29.9799,445734.0
2019-02-21 13:30:00,33.14,33.14,33.11,33.12,214959.0,29.9799,29.9799,29.9527,29.9618,214959.0
2019-02-21 13:40:00,33.12,33.13,33.11,33.13,200040.0,29.9618,29.9708,29.9527,29.9708,200040.0
2019-02-21 13:50:00,33.13,33.18,33.13,33.18,289251.0,29.9708,30.0161,29.9708,30.0161,289251.0
2019-02-21 14:00:00,33.18,33.18,33.16,33.16,232116.0,30.0161,30.0161,29.998,29.998,232116.0
2019-02-21 14:10:00,33.16,33.17,33.14,33.14,231000.0,29.998,30.007,29.9799,29.9799,231000.0
2019-02-21 14:20:00,33.14,33.15,33.11,33.12,221004.0,29.9799,29.9889,29.9527,29.9618,221004.0
2019-02-21 14:30:00,33.13,33.14,33.12,33.12,238767.0,29.9708,29.9799,29.9618,29.9618,238767.0
2019-02-21 14:40:00,33.13,33.15,33.08,33.09,238236.0,29.9708,29.9889,29.9256,29.9347,238236.0
2019-02-21 14:50:00,33.1,33.1,33.07,33.07,269511.0,29.9437,29.9437,29.9166,29.9166,269511.0
2019-02-21 15:00:00,33.07,33.08,33.05,33.07,305880.0,29.9166,29.9256,29.8985,29.9166,305880.0
2019-02-21 15:10:00,33.07,33.08,33.05,33.05,239139.0,29.9166,29.9256,29.8985,29.8985,239139.0
2019-02-21 15:20:00,33.05,33.07,33.05,33.06,306330.0,29.8985,29.9166,29.8985,29.9075,306330.0
2019-02-21 15:30:00,33.06,33.08,33.04,33.06,404880.0,29.9075,29.9256,29.8894,29.9075,404880.0
2019-02-21 15:40:00,33.06,33.11,33.05,33.09,599769.0,29.9075,29.9527,29.8985,29.9347,599769.0
2019-02-21 15:50:00,33.09,33.13,33.06,33.13,1377552.0,29.9347,29.9708,29.9075,29.9708,1377552.0
2019-02-22 09:30:00,33.27,33.39,33.2,33.3,1472739.0,30.0975,30.206,30.0342,30.1246,1472739.0
2019-02-22 09:40:00,33.3,33.34,33.26,33.32,661995.0,30.1246,30.1608,30.0884,30.1427,661995.0
2019-02-22 09:50:00,33.32,33.33,33.24,33.32,680583.0,30.1427,30.1518,30.0703,30.1427,680583.0
2019-02-22 10:00:00,33.32,33.35,33.31,33.34,837084.0,30.1427,30.1699,30.1337,30.1608,837084.0
2019-02-22 10:10:00,33.34,33.36,33.28,33.29,737034.0,30.1608,30.1789,30.1065,30.1156,737034.0
2019-02-22 10:20:00,33.29,33.32,33.29,33.29,489213.0,30.1156,30.1427,30.1156,30.1156,489213.0
2019-02-22 10:30:00,33.29,33.31,33.29,33.3,598500.0,30.1156,30.1337,30.1156,30.1246,598500.0
2019-02-22 10:40:00,33.3,33.32,33.26,33.31,829698.0,30.1246,30.1427,30.0884,30.1337,829698.0
2019-02-22 10:50:00,33.31,33.32,33.25,33.3,517098.0,30.1337,30.1427,30.0794,30.1246,517098.0
2019-02-22 11:00:00,33.29,33.32,33.29,33.3,481239.0,30.1156,30.1427,30.1156,30.1246,481239.0
2019-02-22 11:10:00,33.3,33.33,33.29,33.31,415251.0,30.1246,30.1518,30.1156,30.1337,415251.0
2019-02-22 11:20:00,33.31,33.35,33.3,33.34,322242.0,30.1337,30.1699,30.1246,30.1608,322242.0
2019-02-22 11:30:00,33.34,33.35,33.31,33.31,856731.0,30.1608,30.1699,30.1337,30.1337,856731.0
2019-02-22 11:40:00,33.31,33.32,33.25,33.3,365886.0,30.1337,30.1427,30.0794,30.1246,365886.0
2019-02-22 11:50:00,33.3,33.33,33.29,33.32,369549.0,30.1246,30.1518,30.1156,30.1427,369549.0
2019-02-22 12:00:00,33.32,33.34,33.31,33.32,202860.0,30.1427,30.1608,30.1337,30.1427,202860.0
2019-02-22 12:10:00,33.32,33.33,33.3,33.31,151821.0,30.1427,30.1518,30.1246,30.1337,151821.0
2019-02-22 12:20:00,33.31,33.32,33.29,33.3,231438.0,30.1337,30.1427,30.1156,30.1246,231438.0
2019-02-22 12:30:00,33.3,33.3,33.28,33.3,222219.0,30.1246,30.1246,30.1065,30.1246,222219.0
2019-02-22 12:40:00,33.29,33.31,33.28,33.3,215724.0,30.1156,30.1337,30.1065,30.1246,215724.0
2019-02-22 12:50:00,33.3,33.31,33.28,33.29,169863.0,30.1246,30.1337,30.1065,30.1156,169863.0
2019-02-22 13:00:00,33.29,33.3,33.27,33.28,153045.0,30.1156,30.1246,30.0975,30.1065,153045.0
2019-02-22 13:10:00,33.27,33.28,33.24,33.25,341022.0,30.0975,30.1065,30.0703,30.0794,341022.0
2019-02-22 13:20:00,33.24,33.25,33.22,33.22,354168.0,30.0703,30.0794,30.0523,30.0523,354168.0
2019-02-22 13:30:00,33.22,33.23,33.2,33.21,265635.0,30.0523,30.0613,30.0342,30.0432,265635.0
2019-02-22 13:40:00,33.21,33.25,33.2,33.24,283086.0,30.0432,30.0794,30.0342,30.0703,283086.0
2019-02-22 13:50:00,33.24,33.24,33.21,33.23,214638.0,30.0703,30.0703,30.0432,30.0613,214638.0
2019-02-22 14:00:00,33.23,33.24,33.21,33.23,244011.0,30.0613,30.0703,30.0432,30.0613,244011.0
2019-02-22 14:10:00,33.23,33.26,33.23,33.24,304110.0,30.0613,30.0884,30.0613,30.0703,304110.0
2019-02-22 14:20:00,33.24,33.25,33.17,33.18,414273.0,30.0703,30.0794,30.007,30.0161,414273.0
2019-02-22 14:30:00,33.19,33.19,33.09,33.09,780102.0,30.0251,30.0251,29.9347,29.9347,780102.0
2019-02-22 14:40:00,33.09,33.12,33.07,33.11,677121.0,29.9347,29.9618,29.9166,29.9527,677121.0
2019-02-22 14:50:00,33.11,33.13,33.07,33.08,490611.0,29.9527,29.9708,29.9166,29.9256,490611.0
2019-02-22 15:00:00,33.08,33.09,33.07,33.08,418047.0,29.9256,29.9347,29.9166,29.9256,418047.0
2019-02-22 15:10:00,33.08,33.1,33.07,33.1,339438.0,29.9256,29.9437,29.9166,29.9437,339438.0
2019-02-22 15:20:00,33.1,33.11,33.07,33.09,445845.0,29.9437,29.9527,29.9166,29.9347,445845.0
2019-02-22 15:30:00,33.09,33.12,33.05,33.12,599655.0,29.9347,29.9618,29.8985,29.9618,599655.0
2019-02-22 15:40:00,33.12,33.15,33.11,33.11,650709.0,29.9618,29.9889,29.9527,29.9527,650709.0
2019-02-22 15:50:00,33.11,33.18,33.11,33.18,1496163.0,29.9527,30.0161,29.9527,30.0161,1496163.0
2019-02-25 09:30:00,33.37,33.38,33.2,33.23,1805940.0,30.188,30.197,30.0342,30.0613,1805940.0
2019-02-25 09:40:00,33.22,33.33,33.22,33.27,712584.0,30.0523,30.1518,30.0523,30.0975,712584.0
2019-02-25 09:50:00,33.27,33.33,33.23,33.24,794673.0,30.0975,30.1518,30.0613,30.0703,794673.0
2019-02-25 10:00:00,33.24,33.25,33.2,33.21,778977.0,30.0703,30.0794,30.0342,30.0432,778977.0
2019-02-25 10:10:00,33.21,33.26,33.2,33.23,450108.0,30.0432,30.0884,30.0342,30.0613,450108.0
2019-02-25 10:20:00,33.23,33.25,33.2,33.23,554367.0,30.0613,30.0794,30.0342,30.0613,554367.0
2019-02-25 10:30:00,33.23,33.24,33.19,33.23,355863.0,30.0613,30.0703,30.0251,30.0613,355863.0
2019-02-25 10:40:00,33.23,33.23,33.2,33.22,279045.0,30.0613,30.0613,30.0342,30.0523,279045.0
2019-02-25 10:50:00,33.22,33.26,33.22,33.25,414819.0,30.0523,30.0884,30.0523,30.0794,414819.0
2019-02-25 11:00:00,33.25,33.26,33.2,33.22,414468.0,30.0794,30.0884,30.0342,30.0523,414468.0
2019-02-25 11:10:00,33.22,33.23,33.21,33.21,220704.0,30.0523,30.0613,30.0432,30.0432,220704.0
2019-02-25 11:20:00,33.21,33.25,33.2,33.22,253230.0,30.0432,30.0794,30.0342,30.0523,253230.0
2019-02-25 11:30:00,33.22,33.27,33.22,33.27,255210.0,30.0523,30.0975,30.0523,30.0975,255210.0
2019-02-25 11:40:00,33.27,33.28,33.26,33.28,336963.0,30.0975,30.1065,30.0884,30.1065,336963.0
2019-02-25 11:50:00,33.28,33.31,33.27,33.29,292830.0,30.1065,30.1337,30.0975,30.1156,292830.0
2019-02-25 12:00:00,33.29,33.32,33.28,33.31,363975.0,30.1156,30.1427,30.1065,30.1337,363975.0
2019-02-25 12:10:00,33.31,33.33,33.3,33.32,387039.0,30.1337,30.1518,30.1246,30.1427,387039.0
2019-02-25 12:20:00,33.32,33.32,33.24,33.24,380007.0,30.1427,30.1427,30.0703,30.0703,380007.0
2019-02-25 12:30:00,33.25,33.25,33.21,33.21,340608.0,30.0794,30.0794,30.0432,30.0432,340608.0
2019-02-25 12:40:00,33.21,33.21,33.1,33.1,686511.0,30.0432,30.0432,29.9437,29.9437,686511.0
2019-02-25 12:50:00,33.1,33.15,33.1,33.13,400350.0,29.9437,29.9889,29.9437,29.9708,400350.0
2019-02-25 13:00:00,33.13,33.16,33.13,33.16,259377.0,29.9708,29.998,29.9708,29.998,259377.0
2019-02-25 13:10:00,33.16,33.16,33.12,33.15,359943.0,29.998,29.998,29.9618,29.9889,359943.0
2019-02-25 13:20:00,33.15,33.17,33.12,33.12,251451.0,29.9889,30.007,29.9618,29.9618,251451.0
2019-02-25 13:30:00,33.12,33.14,33.09,33.09,562416.0,29.9618,29.9799,29.9347,29.9347,562416.0
2019-02-25 13:40:00,33.09,33.14,33.09,33.13,236919.0,29.9347,29.9799,29.9347,29.9708,236919.0
2019-02-25 13:50:00,33.13,33.15,33.12,33.14,176583.0,29.9708,29.9889,29.9618,29.9799,176583.0
2019-02-25 14:00:00,33.14,33.18,33.13,33.14,253860.0,29.9799,30.0161,29.9708,29.9799,253860.0
2019-02-25 14:10:00,33.13,33.16,33.13,33.14,183183.0,29.9708,29.998,29.9708,29.9799,183183.0
2019-02-25 14:20:00,33.14,33.15,33.13,33.14,205308.0,29.9799,29.9889,29.9708,29.9799,205308.0
2019-02-25 14:30:00,33.15,33.17,33.14,33.17,230997.0,29.9889,30.007,29.9799,30.007,230997.0
2019-02-25 14:40:00,33.17,33.18,33.16,33.16,216057.0,30.007,30.0161,29.998,29.998,216057.0
2019-02-25 14:50:00,33.16,33.16,33.14,33.14,171969.0,29.998,29.998,29.9799,29.9799,171969.0
2019-02-25 15:00:00,33.15,33.15,33.13,33.13,195549.0,29.9889,29.9889,29.9708,29.9708,195549.0
2019-02-25 15:10:00,33.13,33.13,33.07,33.07,549894.0,29.9708,29.9708,29.9166,29.9166,549894.0
2019-02-25 15:20:00,33.07,33.09,33.03,33.03,489330.0,29.9166,29.9347,29.8804,29.8804,489330.0
2019-02-25 15:30:00,33.03,33.09,33.03,33.07,624498.0,29.8804,29.9347,29.8804,29.9166,624498.0
2019-02-25 15:40:00,33.07,33.11,33.07,33.08,558048.0,29.9166,29.9527,29.9166,29.9256,558048.0
2019-02-25 15:50:00,33.08,33.08,33.02,33.04,1573875.0,29.9256,29.9256,29.8713,29.8894,1573875.0
2019-02-26 09:30:00,33.01,33.02,32.64,32.68,1696668.0,29.8623,29.8713,29.5276,29.5637,1696668.0
2019-02-26 09:40:00,32.68,32.77,32.66,32.69,604557.0,29.5637,29.6452,29.5457,29.5728,604557.0
2019-02-26 09:50:00,32.69,32.74,32.68,32.69,691311.0,29.5728,29.618,29.5637,29.5728,691311.0
2019-02-26 10:00:00,32.7,32.89,32.68,32.86,964137.0,29.5818,29.7537,29.5637,29.7266,964137.0
2019-02-26 10:10:00,32.85,32.86,32.76,32.77,541152.0,29.7175,29.7266,29.6361,29.6452,541152.0
2019-02-26 10:20:00,32.77,32.78,32.7,32.73,648111.0,29.6452,29.6542,29.5818,29.609,648111.0
2019-02-26 10:30:00,32.73,32.78,32.72,32.74,461730.0,29.609,29.6542,29.5999,29.618,461730.0
2019-02-26 10:40:00,32.74,32.77,32.7,32.71,322818.0,29.618,29.6452,29.5818,29.5909,322818.0
2019-02-26 10:50:00,32.71,32.71,32.62,32.64,756333.0,29.5909,29.5909,29.5095,29.5276,756333.0
2019-02-26 11:00:00,32.64,32.79,32.64,32.77,443649.0,29.5276,29.6633,29.5276,29.6452,443649.0
2019-02-26 11:10:00,32.78,32.82,32.77,32.79,376500.0,29.6542,29.6904,29.6452,29.6633,376500.0
2019-02-26 11:20:00,32.79,32.8,32.74,32.76,501528.0,29.6633,29.6723,29.618,29.6361,501528.0
2019-02-26 11:30:00,32.76,32.81,32.75,32.75,283833.0,29.6361,29.6814,29.6271,29.6271,283833.0
2019-02-26 11:40:00,32.74,32.78,32.74,32.77,211026.0,29.618,29.6542,29.618,29.6452,211026.0
2019-02-26 11:50:00,32.78,32.8,32.76,32.76,165858.0,29.6542,29.6723,29.6361,29.6361,165858.0
2019-02-26 12:00:00,32.76,32.81,32.76,32.78,537741.0,29.6361,29.6814,29.6361,29.6542,537741.0
2019-02-26 12:10:00,32.78,32.79,32.76,32.77,236535.0,29.6542,29.6633,29.6361,29.6452,236535.0
2019-02-26 12:20:00,32.77,32.79,32.74,32.77,587535.0,29.6452,29.6633,29.618,29.6452,587535.0
2019-02-26 12:30:00,32.77,32.78,32.68,32.73,634632.0,29.6452,29.6542,29.5637,29.609,634632.0
2019-02-26 12:40:00,32.72,32.74,32.71,32.72,469101.0,29.5999,29.618,29.5909,29.5999,469101.0
2019-02-26 12:50:00,32.73,32.77,32.72,32.76,333318.0,29.609,29.6452,29.5999,29.6361,333318.0
2019-02-26 13:00:00,32.76,32.82,32.76,32.77,306351.0,29.6361,29.6904,29.6361,29.6452,306351.0
2019-02-26 13:10:00,32.77,32.83,32.77,32.83,337629.0,29.6452,29.6994,29.6452,29.6994,337629.0
2019-02-26 13:20:00,32.83,32.91,32.83,32.91,364575.0,29.6994,29.7718,29.6994,29.7718,364575.0
2019-02-26 13:30:00,32.9,32.92,32.83,32.83,556431.0,29.7628,29.7809,29.6994,29.6994,556431.0
2019-02-26 13:40:00,32.83,32.86,32.81,32.83,249858.0,29.6994,29.7266,29.6814,29.6994,249858.0
2019-02-26 13:50:00,32.84,32.85,32.82,32.84,308931.0,29.7085,29.7175,29.6904,29.7085,308931.0
2019-02-26 14:00:00,32.84,32.9,32.84,32.85,512502.0,29.7085,29.7628,29.7085,29.7175,512502.0
2019-02-26 14:10:00,32.85,32.85,32.78,32.79,353202.0,29.7175,29.7175,29.6542,29.6633,353202.0
2019-02-26 14:20:00,32.79,32.81,32.75,32.81,291942.0,29.6633,29.6814,29.6271,29.6814,291942.0
2019-02-26 14:30:00,32.81,32.82,32.78,32.81,516948.0,29.6814,29.6904,29.6542,29.6814,516948.0
2019-02-26 14:40:00,32.81,32.84,32.81,32.83,344034.0,29.6814,29.7085,29.6814,29.6994,344034.0
2019-02-26 14:50:00,32.83,32.89,32.83,32.89,379761.0,29.6994,29.7537,29.6994,29.7537,379761.0
2019-02-26 15:00:00,32.89,32.93,32.89,32.89,327357.0,29.7537,29.7899,29.7537,29.7537,327357.0
2019-02-26 15:10:00,32.89,32.96,32.89,32.94,656703.0,29.7537,29.817,29.7537,29.799,656703.0
2019-02-26 15:20:00,32.94,32.96,32.9,32.9,568320.0,29.799,29.817,29.7628,29.7628,568320.0
2019-02-26 15:30:00,32.91,32.93,32.88,32.89,983610.0,29.7718,29.7899,29.7447,29.7537,983610.0
2019-02-26 15:40:00,32.89,32.92,32.85,32.86,739941.0,29.7537,29.7809,29.7175,29.7266,739941.0
2019-02-26 15:50:00,32.86,32.91,32.85,32.9,1246746.0,29.7266,29.7718,29.7175,29.7628,1246746.0
2019-02-27 09:30:00,32.71,32.8,32.63,32.65,1145355.0,29.5909,29.6723,29.5185,29.5366,1145355.0
2019-02-27 09:40:00,32.66,32.77,32.65,32.66,964965.0,29.5457,29.6452,29.5366,29.5457,964965.0
2019-02-27 09:50:00,32.66,32.7,32.65,32.69,552912.0,29.5457,29.5818,29.5366,29.5728,552912.0
2019-02-27 10:00:00,32.69,32.7,32.65,32.67,455280.0,29.5728,29.5818,29.5366,29.5547,455280.0
2019-02-27 10:10:00,32.67,32.67,32.53,32.63,1255023.0,29.5547,29.5547,29.4281,29.5185,1255023.0
2019-02-27 10:20:00,32.63,32.66,32.6,32.66,436008.0,29.5185,29.5457,29.4914,29.5457,436008.0
2019-02-27 10:30:00,32.65,32.71,32.64,32.7,549510.0,29.5366,29.5909,29.5276,29.5818,549510.0
2019-02-27 10:40:00,32.7,32.73,32.67,32.72,473166.0,29.5818,29.609,29.5547,29.5999,473166.0
2019-02-27 10:50:00,32.72,32.74,32.68,32.69,436686.0,29.5999,29.618,29.5637,29.5728,436686.0
2019-02-27 11:00:00,32.69,32.71,32.65,32.7,569928.0,29.5728,29.5909,29.5366,29.5818,569928.0
2019-02-27 11:10:00,32.7,32.73,32.69,32.72,311808.0,29.5818,29.609,29.5728,29.5999,311808.0
2019-02-27 11:20:00,32.73,32.77,32.72,32.75,452706.0,29.609,29.6452,29.5999,29.6271,452706.0
2019-02-27 11:30:00,32.75,32.76,32.73,32.74,289722.0,29.6271,29.6361,29.609,29.618,289722.0
2019-02-27 11:40:00,32.74,32.75,32.69,32.7,429078.0,29.618,29.6271,29.5728,29.5818,429078.0
2019-02-27 11:50:00,32.7,32.74,32.69,32.71,331803.0,29.5818,29.618,29.5728,29.5909,331803.0
2019-02-27 12:00:00,32.71,32.74,32.71,32.73,241149.0,29.5909,29.618,29.5909,29.609,241149.0
2019-02-27 12:10:00,32.72,32.74,32.72,32.72,208968.0,29.5999,29.618,29.5999,29.5999,208968.0
2019-02-27 12:20:00,32.72,32.76,32.72,32.74,203496.0,29.5999,29.6361,29.5999,29.618,203496.0
2019-02-27 12:30:00,32.74,32.76,32.73,32.74,253371.0,29.618,29.6361,29.609,29.618,253371.0
2019-02-27 12:40:00,32.74,32.75,32.73,32.73,185316.0,29.618,29.6271,29.609,29.609,185316.0
2019-02-27 12:50:00,32.73,32.74,32.71,32.72,255480.0,29.609,29.618,29.5909,29.5999,255480.0
2019-02-27 13:00:00,32.72,32.73,32.7,32.71,286455.0,29.5999,29.609,29.5818,29.5909,286455.0
2019-02-27 13:10:00,32.7,32.75,32.68,32.73,402912.0,29.5818,29.6271,29.5637,29.609,402912.0
2019-02-27 13:20:00,32.73,32.77,32.73,32.73,201786.0,29.609,29.6452,29.609,29.609,201786.0
2019-02-27 13:30:00,32.73,32.74,32.7,32.7,277647.0,29.609,29.618,29.5818,29.5818,277647.0
2019-02-27 13:40:00,32.7,32.73,32.7,32.72,227052.0,29.5818,29.609,29.5818,29.5999,227052.0
2019-02-27 13:50:00,32.72,32.74,32.71,32.72,212958.0,29.5999,29.618,29.5909,29.5999,212958.0
2019-02-27 14:00:00,32.72,32.73,32.65,32.67,526866.0,29.5999,29.609,29.5366,29.5547,526866.0
2019-02-27 14:10:00,32.66,32.73,32.66,32.73,268086.0,29.5457,29.609,29.5457,29.609,268086.0
2019-02-27 14:20:00,32.73,32.73,32.69,32.7,209436.0,29.609,29.609,29.5728,29.5818,209436.0
2019-02-27 14:30:00,32.7,32.73,32.7,32.72,227976.0,29.5818,29.609,29.5818,29.5999,227976.0
2019-02-27 14:40:00,32.72,32.74,32.71,32.72,280509.0,29.5999,29.618,29.5909,29.5999,280509.0
2019-02-27 14:50:00,32.72,32.73,32.7,32.73,244278.0,29.5999,29.609,29.5818,29.609,244278.0
2019-02-27 15:00:00,32.72,32.73,32.7,32.73,305181.0,29.5999,29.609,29.5818,29.609,305181.0
2019-02-27 15:10:00,32.73,32.73,32.7,32.7,337116.0,29.609,29.609,29.5818,29.5818,337116.0
2019-02-27 15:20:00,32.7,32.72,32.69,32.7,296664.0,29.5818,29.5999,29.5728,29.5818,296664.0
2019-02-27 15:30:00,32.69,32.7,32.69,32.7,436680.0,29.5728,29.5818,29.5728,29.5818,436680.0
2019-02-27 15:40:00,32.7,32.71,32.68,32.71,762411.0,29.5818,29.5909,29.5637,29.5909,762411.0
2019-02-27 15:50:00,32.71,32.72,32.67,32.71,1846065.0,29.5909,29.5999,29.5547,29.5909,1846065.0
2019-02-28 09:30:00,32.7,32.74,32.59,32.64,687948.0,29.5818,29.618,29.4823,29.5276,687948.0
2019-02-28 09:40:00,32.64,32.7,32.61,32.66,467106.0,29.5276,29.5818,29.5004,29.5457,467106.0
2019-02-28 09:50:00,32.66,32.71,32.63,32.68,375357.0,29.5457,29.5909,29.5185,29.5637,375357.0
2019-02-28 10:00:00,32.68,32.68,32.62,32.66,420102.0,29.5637,29.5637,29.5095,29.5457,420102.0
2019-02-28 10:10:00,32.66,32.68,32.62,32.67,438753.0,29.5457,29.5637,29.5095,29.5547,438753.0
2019-02-28 10:20:00,32.68,32.82,32.68,32.81,694458.0,29.5637,29.6904,29.5637,29.6814,694458.0
2019-02-28 10:30:00,32.81,32.91,32.79,32.88,817176.0,29.6814,29.7718,29.6633,29.7447,817176.0
2019-02-28 10:40:00,32.88,32.89,32.83,32.89,1106418.0,29.7447,29.7537,29.6994,29.7537,1106418.0
2019-02-28 10:50:00,32.89,32.94,32.85,32.91,565173.0,29.7537,29.799,29.7175,29.7718,565173.0
2019-02-28 11:00:00,32.91,32.98,32.9,32.98,415314.0,29.7718,29.8351,29.7628,29.8351,415314.0
2019-02-28 11:10:00,32.98,33.01,32.97,33.01,639597.0,29.8351,29.8623,29.8261,29.8623,639597.0
2019-02-28 11:20:00,33.0,33.08,32.99,33.07,795336.0,29.8532,29.9256,29.8442,29.9166,795336.0
2019-02-28 11:30:00,33.07,33.13,33.06,33.12,588771.0,29.9166,29.9708,29.9075,29.9618,588771.0
2019-02-28 11:40:00,33.12,33.15,33.1,33.14,692307.0,29.9618,29.9889,29.9437,29.9799,692307.0
2019-02-28 11:50:00,33.14,33.15,33.09,33.11,687675.0,29.9799,29.9889,29.9347,29.9527,687675.0
2019-02-28 12:00:00,33.11,33.11,33.02,33.04,412419.0,29.9527,29.9527,29.8713,29.8894,412419.0
2019-02-28 12:10:00,33.03,33.06,33.03,33.04,226740.0,29.8804,29.9075,29.8804,29.8894,226740.0
2019-02-28 12:20:00,33.04,33.09,33.02,33.02,342996.0,29.8894,29.9347,29.8713,29.8713,342996.0
2019-02-28 12:30:00,33.02,33.04,33.01,33.04,278259.0,29.8713,29.8894,29.8623,29.8894,278259.0
2019-02-28 12:40:00,33.04,33.05,33.01,33.02,401724.0,29.8894,29.8985,29.8623,29.8713,401724.0
2019-02-28 12:50:00,33.02,33.07,33.02,33.07,509343.0,29.8713,29.9166,29.8713,29.9166,509343.0
2019-02-28 13:00:00,33.07,33.12,33.07,33.1,732132.0,29.9166,29.9618,29.9166,29.9437,732132.0
2019-02-28 13:10:00,33.1,33.12,33.09,33.11,304083.0,29.9437,29.9618,29.9347,29.9527,304083.0
2019-02-28 13:20:00,33.11,33.11,33.03,33.04,347754.0,29.9527,29.9527,29.8804,29.8894,347754.0
2019-02-28 13:30:00,33.05,33.07,33.03,33.05,303327.0,29.8985,29.9166,29.8804,29.8985,303327.0
2019-02-28 13:40:00,33.05,33.05,32.96,32.97,267846.0,29.8985,29.8985,29.817,29.8261,267846.0
2019-02-28 13:50:00,32.97,32.99,32.96,32.96,253902.0,29.8261,29.8442,29.817,29.817,253902.0
2019-02-28 14:00:00,32.96,32.97,32.94,32.96,275454.0,29.817,29.8261,29.799,29.817,275454.0
2019-02-28 14:10:00,32.96,32.98,32.95,32.97,338724.0,29.817,29.8351,29.808,29.8261,338724.0
2019-02-28 14:20:00,32.96,33.01,32.96,33.01,298902.0,29.817,29.8623,29.817,29.8623,298902.0
2019-02-28 14:30:00,33.0,33.0,32.97,32.99,355572.0,29.8532,29.8532,29.8261,29.8442,355572.0
2019-02-28 14:40:00,32.99,33.0,32.96,32.96,364932.0,29.8442,29.8532,29.817,29.817,364932.0
2019-02-28 14:50:00,32.96,33.01,32.95,33.0,437739.0,29.817,29.8623,29.808,29.8532,437739.0
2019-02-28 15:00:00,33.0,33.09,33.0,33.08,632412.0,29.8532,29.9347,29.8532,29.9256,632412.0
2019-02-28 15:10:00,33.08,33.11,33.07,33.11,703554.0,29.9256,29.9527,29.9166,29.9527,703554.0
2019-02-28 15:20:00,33.11,33.16,33.1,33.14,963270.0,29.9527,29.998,29.9437,29.9799,963270.0
2019-02-28 15:30:00,33.14,33.14,33.04,33.05,876852.0,29.9799,29.9799,29.8894,29.8985,876852.0
2019-02-28 15:40:00,33.04,33.09,33.01,33.09,1096410.0,29.8894,29.9347,29.8623,29.9347,1096410.0
2019-02-28 15:50:00,33.08,33.09,32.95,32.99,3966630.0,29.9256,29.9347,29.808,29.8442,3966630.0
2019-03-01 09:30:00,33.16,33.19,33.02,33.06,898383.0,29.998,30.0251,29.8713,29.9075,898383.0
2019-03-01 09:40:00,33.07,33.16,33.03,33.11,510114.0,29.9166,29.998,29.8804,29.9527,510114.0
2019-03-01 09:50:00,33.12,33.17,33.1,33.14,371061.0,29.9618,30.007,29.9437,29.9799,371061.0
2019-03-01 10:00:00,33.14,33.14,33.01,33.01,580707.0,29.9799,29.9799,29.8623,29.8623,580707.0
2019-03-01 10:10:00,33.01,33.01,32.9,32.93,472053.0,29.8623,29.8623,29.7628,29.7899,472053.0
2019-03-01 10:20:00,32.93,32.97,32.86,32.97,433782.0,29.7899,29.8261,29.7266,29.8261,433782.0
2019-03-01 10:30:00,32.96,33.03,32.95,33.02,377721.0,29.817,29.8804,29.808,29.8713,377721.0
2019-03-01 10:40:00,33.02,33.06,33.01,33.03,277830.0,29.8713,29.9075,29.8623,29.8804,277830.0
2019-03-01 10:50:00,33.03,33.04,33.01,33.02,304425.0,29.8804,29.8894,29.8623,29.8713,304425.0
2019-03-01 11:00:00,33.02,33.04,32.96,32.97,254406.0,29.8713,29.8894,29.817,29.8261,254406.0
2019-03-01 11:10:00,32.97,32.98,32.94,32.97,304107.0,29.8261,29.8351,29.799,29.8261,304107.0
2019-03-01 11:20:00,32.97,32.98,32.95,32.97,260814.0,29.8261,29.8351,29.808,29.8261,260814.0
2019-03-01 11:30:00,32.97,32.98,32.91,32.93,334992.0,29.8261,29.8351,29.7718,29.7899,334992.0
2019-03-01 11:40:00,32.93,32.93,32.88,32.88,285873.0,29.7899,29.7899,29.7447,29.7447,285873.0
2019-03-01 11:50:00,32.88,32.92,32.86,32.92,310683.0,29.7447,29.7809,29.7266,29.7809,310683.0
2019-03-01 12:00:00,32.92,32.93,32.9,32.92,235071.0,29.7809,29.7899,29.7628,29.7809,235071.0
2019-03-01 12:10:00,32.92,32.93,32.91,32.92,206322.0,29.7809,29.7899,29.7718,29.7809,206322.0
2019-03-01 12:20:00,32.92,32.95,32.91,32.94,200151.0,29.7809,29.808,29.7718,29.799,200151.0
2019-03-01 12:30:00,32.93,32.95,32.44,32.45,2286603.0,29.7899,29.808,29.3466,29.3557,2286603.0
2019-03-01 12:40:00,32.45,32.7,32.37,32.7,2425254.0,29.3557,29.5818,29.2833,29.5818,2425254.0
2019-03-01 12:50:00,32.69,32.71,32.64,32.66,845583.0,29.5728,29.5909,29.5276,29.5457,845583.0
2019-03-01 13:00:00,32.66,32.75,32.66,32.74,506457.0,29.5457,29.6271,29.5457,29.618,506457.0
2019-03-01 13:10:00,32.74,32.75,32.71,32.72,483804.0,29.618,29.6271,29.5909,29.5999,483804.0
2019-03-01 13:20:00,32.72,32.75,32.7,32.73,281229.0,29.5999,29.6271,29.5818,29.609,281229.0
2019-03-01 13:30:00,32.73,32.73,32.71,32.71,232530.0,29.609,29.609,29.5909,29.5909,232530.0
2019-03-01 13:40:00,32.71,32.71,32.67,32.67,271374.0,29.5909,29.5909,29.5547,29.5547,271374.0
2019-03-01 13:50:00,32.67,32.69,32.64,32.68,500160.0,29.5547,29.5728,29.5276,29.5637,500160.0
2019-03-01 14:00:00,32.68,32.7,32.66,32.68,369477.0,29.5637,29.5818,29.5457,29.5637,369477.0
2019-03-01 14:10:00,32.68,32.69,32.66,32.68,464853.0,29.5637,29.5728,29.5457,29.5637,464853.0
2019-03-01 14:20:00,32.68,32.68,32.65,32.67,646221.0,29.5637,29.5637,29.5366,29.5547,646221.0
2019-03-01 14:30:00,32.67,32.68,32.65,32.67,524454.0,29.5547,29.5637,29.5366,29.5547,524454.0
2019-03-01 14:40:00,32.67,32.68,32.66,32.67,444807.0,29.5547,29.5637,29.5457,29.5547,444807.0
2019-03-01 14:50:00,32.67,32.68,32.66,32.67,299637.0,29.5547,29.5637,29.5457,29.5547,299637.0
2019-03-01 15:00:00,32.67,32.69,32.66,32.67,425055.0,29.5547,29.5728,29.5457,29.5547,425055.0
2019-03-01 15:10:00,32.67,32.68,32.66,32.68,473907.0,29.5547,29.5637,29.5457,29.5637,473907.0
2019-03-01 15:20:00,32.68,32.76,32.67,32.74,806610.0,29.5637,29.6361,29.5547,29.618,806610.0
2019-03-01 15:30:00,32.75,32.75,32.69,32.69,505938.0,29.6271,29.6271,29.5728,29.5728,505938.0
2019-03-01 15:40:00,32.69,32.72,32.66,32.67,1153479.0,29.5728,29.5999,29.5457,29.5547,1153479.0
2019-03-01 15:50:00,32.67,32.68,32.64,32.65,2080731.0,29.5547,29.5637,29.5276,29.5366,2080731.0
2019-03-04 09:30:00,32.71,32.83,32.69,32.79,981447.0,29.5909,29.6994,29.5728,29.6633,981447.0
2019-03-04 09:40:00,32.79,32.81,32.66,32.71,476709.0,29.6633,29.6814,29.5457,29.5909,476709.0
2019-03-04 09:50:00,32.71,32.72,32.63,32.68,661593.0,29.5909,29.5999,29.5185,29.5637,661593.0
2019-03-04 10:00:00,32.68,32.74,32.68,32.7,498585.0,29.5637,29.618,29.5637,29.5818,498585.0
2019-03-04 10:10:00,32.7,32.75,32.68,32.74,656604.0,29.5818,29.6271,29.5637,29.618,656604.0
2019-03-04 10:20:00,32.74,32.84,32.73,32.84,514362.0,29.618,29.7085,29.609,29.7085,514362.0
2019-03-04 10:30:00,32.84,32.86,32.76,32.77,588162.0,29.7085,29.7266,29.6361,29.6452,588162.0
2019-03-04 10:40:00,32.76,32.77,32.68,32.69,858891.0,29.6361,29.6452,29.5637,29.5728,858891.0
2019-03-04 10:50:00,32.69,32.74,32.67,32.74,561696.0,29.5728,29.618,29.5547,29.618,561696.0
2019-03-04 11:00:00,32.74,32.76,32.71,32.74,414372.0,29.618,29.6361,29.5909,29.618,414372.0
2019-03-04 11:10:00,32.74,32.78,32.72,32.78,456498.0,29.618,29.6542,29.5999,29.6542,456498.0
2019-03-04 11:20:00,32.78,32.78,32.67,32.68,456180.0,29.6542,29.6542,29.5547,29.5637,456180.0
2019-03-04 11:30:00,32.67,32.69,32.64,32.67,490695.0,29.5547,29.5728,29.5276,29.5547,490695.0
2019-03-04 11:40:00,32.67,32.67,32.61,32.63,398394.0,29.5547,29.5547,29.5004,29.5185,398394.0
2019-03-04 11:50:00,32.63,32.65,32.56,32.61,336783.0,29.5185,29.5366,29.4552,29.5004,336783.0
2019-03-04 12:00:00,32.6,32.65,32.59,32.62,268884.0,29.4914,29.5366,29.4823,29.5095,268884.0
2019-03-04 12:10:00,32.62,32.62,32.52,32.54,391263.0,29.5095,29.5095,29.419,29.4371,391263.0
2019-03-04 12:20:00,32.54,32.57,32.53,32.57,320460.0,29.4371,29.4642,29.4281,29.4642,320460.0
2019-03-04 12:30:00,32.57,32.59,32.52,32.52,274548.0,29.4642,29.4823,29.419,29.419,274548.0
2019-03-04 12:40:00,32.52,32.53,32.47,32.48,413478.0,29.419,29.4281,29.3738,29.3828,413478.0
2019-03-04 12:50:00,32.48,32.52,32.46,32.52,347052.0,29.3828,29.419,29.3647,29.419,347052.0
2019-03-04 13:00:00,32.52,32.52,32.46,32.49,210528.0,29.419,29.419,29.3647,29.3919,210528.0
2019-03-04 13:10:00,32.49,32.53,32.48,32.51,292773.0,29.3919,29.4281,29.3828,29.41,292773.0
2019-03-04 13:20:00,32.52,32.57,32.51,32.56,190539.0,29.419,29.4642,29.41,29.4552,190539.0
2019-03-04 13:30:00,32.56,32.58,32.55,32.56,173931.0,29.4552,29.4733,29.4461,29.4552,173931.0
2019-03-04 13:40:00,32.56,32.6,32.53,32.54,447606.0,29.4552,29.4914,29.4281,29.4371,447606.0
2019-03-04 13:50:00,32.54,32.58,32.53,32.56,354363.0,29.4371,29.4733,29.4281,29.4552,354363.0
2019-03-04 14:00:00,32.56,32.59,32.55,32.58,215232.0,29.4552,29.4823,29.4461,29.4733,215232.0
2019-03-04 14:10:00,32.58,32.61,32.57,32.61,216360.0,29.4733,29.5004,29.4642,29.5004,216360.0
2019-03-04 14:20:00,32.61,32.64,32.59,32.61,256371.0,29.5004,29.5276,29.4823,29.5004,256371.0
2019-03-04 14:30:00,32.61,32.63,32.61,32.61,172161.0,29.5004,29.5185,29.5004,29.5004,172161.0
2019-03-04 14:40:00,32.61,32.63,32.6,32.62,209931.0,29.5004,29.5185,29.4914,29.5095,209931.0
2019-03-04 14:50:00,32.62,32.64,32.6,32.6,252456.0,29.5095,29.5276,29.4914,29.4914,252456.0
2019-03-04 15:00:00,32.6,32.61,32.56,32.56,510891.0,29.4914,29.5004,29.4552,29.4552,510891.0
2019-03-04 15:10:00,32.56,32.6,32.56,32.6,202326.0,29.4552,29.4914,29.4552,29.4914,202326.0
2019-03-04 15:20:00,32.6,32.62,32.58,32.59,373452.0,29.4914,29.5095,29.4733,29.4823,373452.0
2019-03-04 15:30:00,32.59,32.64,32.57,32.63,475506.0,29.4823,29.5276,29.4642,29.5185,475506.0
2019-03-04 15:40:00,32.62,32.66,32.62,32.64,497535.0,29.5095,29.5457,29.5095,29.5276,497535.0
2019-03-04 15:50:00,32.64,32.65,32.58,32.61,1950999.0,29.5276,29.5366,29.4733,29.5004,1950999.0
2019-03-05 09:30:00,32.71,32.97,32.7,32.75,1068225.0,29.5909,29.8261,29.5818,29.6271,1068225.0
2019-03-05 09:40:00,32.75,32.86,32.75,32.86,528828.0,29.6271,29.7266,29.6271,29.7266,528828.0
2019-03-05 09:50:00,32.86,32.94,32.84,32.92,483150.0,29.7266,29.799,29.7085,29.7809,483150.0
2019-03-05 10:00:00,32.92,33.02,32.92,33.02,551034.0,29.7809,29.8713,29.7809,29.8713,551034.0
2019-03-05 10:10:00,33.02,33.05,32.97,32.98,482739.0,29.8713,29.8985,29.8261,29.8351,482739.0
2019-03-05 10:20:00,32.98,33.03,32.96,32.99,358167.0,29.8351,29.8804,29.817,29.8442,358167.0
2019-03-05 10:30:00,32.99,33.01,32.95,32.95,251856.0,29.8442,29.8623,29.808,29.808,251856.0
2019-03-05 10:40:00,32.95,32.96,32.92,32.94,344745.0,29.808,29.817,29.7809,29.799,344745.0
2019-03-05 10:50:00,32.94,32.98,32.94,32.97,223806.0,29.799,29.8351,29.799,29.8261,223806.0
2019-03-05 11:00:00,32.97,32.99,32.93,32.99,275316.0,29.8261,29.8442,29.7899,29.8442,275316.0
2019-03-05 11:10:00,33.0,33.03,32.98,33.03,236436.0,29.8532,29.8804,29.8351,29.8804,236436.0
2019-03-05 11:20:00,33.03,33.05,33.01,33.04,245508.0,29.8804,29.8985,29.8623,29.8894,245508.0
2019-03-05 11:30:00,33.04,33.06,33.03,33.06,284988.0,29.8894,29.9075,29.8804,29.9075,284988.0
2019-03-05 11:40:00,33.06,33.06,33.02,33.03,217002.0,29.9075,29.9075,29.8713,29.8804,217002.0
2019-03-05 11:50:00,33.03,33.03,32.97,33.0,443544.0,29.8804,29.8804,29.8261,29.8532,443544.0
2019-03-05 12:00:00,33.0,33.02,32.99,33.0,181530.0,29.8532,29.8713,29.8442,29.8532,181530.0
2019-03-05 12:10:00,33.0,33.01,32.96,32.96,201948.0,29.8532,29.8623,29.817,29.817,201948.0
2019-03-05 12:20:00,32.96,32.98,32.95,32.96,225984.0,29.817,29.8351,29.808,29.817,225984.0
2019-03-05 12:30:00,32.96,32.97,32.93,32.95,198696.0,29.817,29.8261,29.7899,29.808,198696.0
2019-03-05 12:40:00,32.95,32.95,32.94,32.94,146217.0,29.808,29.808,29.799,29.799,146217.0
2019-03-05 12:50:00,32.94,32.95,32.92,32.92,220464.0,29.799,29.808,29.7809,29.7809,220464.0
2019-03-05 13:00:00,32.92,32.94,32.91,32.92,203889.0,29.7809,29.799,29.7718,29.7809,203889.0
2019-03-05 13:10:00,32.92,32.93,32.91,32.91,151770.0,29.7809,29.7899,29.7718,29.7718,151770.0
2019-03-05 13:20:00,32.91,32.91,32.89,32.89,171144.0,29.7718,29.7718,29.7537,29.7537,171144.0
2019-03-05 13:30:00,32.89,32.91,32.89,32.9,160944.0,29.7537,29.7718,29.7537,29.7628,160944.0
2019-03-05 13:40:00,32.9,32.9,32.85,32.86,186996.0,29.7628,29.7628,29.7175,29.7266,186996.0
2019-03-05 13:50:00,32.86,32.87,32.85,32.85,123144.0,29.7266,29.7356,29.7175,29.7175,123144.0
2019-03-05 14:00:00,32.85,32.86,32.84,32.85,227232.0,29.7175,29.7266,29.7085,29.7175,227232.0
2019-03-05 14:10:00,32.85,32.86,32.84,32.85,211875.0,29.7175,29.7266,29.7085,29.7175,211875.0
2019-03-05 14:20:00,32.85,32.88,32.84,32.86,293103.0,29.7175,29.7447,29.7085,29.7266,293103.0
2019-03-05 14:30:00,32.87,32.87,32.82,32.85,265443.0,29.7356,29.7356,29.6904,29.7175,265443.0
2019-03-05 14:40:00,32.85,32.86,32.83,32.84,226821.0,29.7175,29.7266,29.6994,29.7085,226821.0
2019-03-05 14:50:00,32.84,32.87,32.83,32.86,251403.0,29.7085,29.7356,29.6994,29.7266,251403.0
2019-03-05 15:00:00,32.86,32.87,32.85,32.85,269622.0,29.7266,29.7356,29.7175,29.7175,269622.0
2019-03-05 15:10:00,32.85,32.87,32.84,32.85,245946.0,29.7175,29.7356,29.7085,29.7175,245946.0
2019-03-05 15:20:00,32.85,32.85,32.84,32.85,287208.0,29.7175,29.7175,29.7085,29.7175,287208.0
2019-03-05 15:30:00,32.85,32.85,32.8,32.82,440835.0,29.7175,29.7175,29.6723,29.6904,440835.0
2019-03-05 15:40:00,32.83,32.87,32.82,32.87,517560.0,29.6994,29.7356,29.6904,29.7356,517560.0
2019-03-05 15:50:00,32.87,32.88,32.78,32.78,1528443.0,29.7356,29.7447,29.6542,29.6542,1528443.0
2019-03-06 09:30:00,32.76,33.0,32.76,32.9,647736.0,29.6361,29.8532,29.6361,29.7628,647736.0
2019-03-06 09:40:00,32.9,32.93,32.86,32.88,252660.0,29.7628,29.7899,29.7266,29.7447,252660.0
2019-03-06 09:50:00,32.88,32.93,32.87,32.93,295713.0,29.7447,29.7899,29.7356,29.7899,295713.0
2019-03-06 10:00:00,32.92,32.95,32.9,32.93,211020.0,29.7809,29.808,29.7628,29.7899,211020.0
2019-03-06 10:10:00,32.93,32.93,32.82,32.84,221271.0,29.7899,29.7899,29.6904,29.7085,221271.0
2019-03-06 10:20:00,32.85,32.85,32.82,32.82,161517.0,29.7175,29.7175,29.6904,29.6904,161517.0
2019-03-06 10:30:00,32.82,32.84,32.75,32.77,240132.0,29.6904,29.7085,29.6271,29.6452,240132.0
2019-03-06 10:40:00,32.77,32.78,32.73,32.74,201891.0,29.6452,29.6542,29.609,29.618,201891.0
2019-03-06 10:50:00,32.74,32.79,32.74,32.77,175155.0,29.618,29.6633,29.618,29.6452,175155.0
2019-03-06 11:00:00,32.77,32.79,32.75,32.77,196899.0,29.6452,29.6633,29.6271,29.6452,196899.0
2019-03-06 11:10:00,32.77,32.77,32.71,32.72,195948.0,29.6452,29.6452,29.5909,29.5999,195948.0
2019-03-06 11:20:00,32.72,32.72,32.68,32.7,238746.0,29.5999,29.5999,29.5637,29.5818,238746.0
2019-03-06 11:30:00,32.7,32.71,32.69,32.7,183105.0,29.5818,29.5909,29.5728,29.5818,183105.0
2019-03-06 11:40:00,32.7,32.71,32.67,32.67,147609.0,29.5818,29.5909,29.5547,29.5547,147609.0
2019-03-06 11:50:00,32.67,32.68,32.64,32.65,241047.0,29.5547,29.5637,29.5276,29.5366,241047.0
2019-03-06 12:00:00,32.65,32.7,32.65,32.68,390204.0,29.5366,29.5818,29.5366,29.5637,390204.0
2019-03-06 12:10:00,32.68,32.68,32.62,32.63,255573.0,29.5637,29.5637,29.5095,29.5185,255573.0
2019-03-06 12:20:00,32.63,32.67,32.62,32.65,209436.0,29.5185,29.5547,29.5095,29.5366,209436.0
2019-03-06 12:30:00,32.65,32.7,32.65,32.69,218742.0,29.5366,29.5818,29.5366,29.5728,218742.0
2019-03-06 12:40:00,32.68,32.73,32.68,32.73,258072.0,29.5637,29.609,29.5637,29.609,258072.0
2019-03-06 12:50:00,32.73,32.75,32.7,32.7,238617.0,29.609,29.6271,29.5818,29.5818,238617.0
2019-03-06 13:00:00,32.7,32.72,32.68,32.69,141825.0,29.5818,29.5999,29.5637,29.5728,141825.0
2019-03-06 13:10:00,32.69,32.73,32.69,32.73,163899.0,29.5728,29.609,29.5728,29.609,163899.0
2019-03-06 13:20:00,32.73,32.73,32.71,32.73,171981.0,29.609,29.609,29.5909,29.609,171981.0
2019-03-06 13:30:00,32.73,32.75,32.69,32.75,394962.0,29.609,29.6271,29.5728,29.6271,394962.0
2019-03-06 13:40:00,32.75,32.76,32.73,32.74,115119.0,29.6271,29.6361,29.609,29.618,115119.0
2019-03-06 13:50:00,32.74,32.78,32.73,32.77,132147.0,29.618,29.6542,29.609,29.6452,132147.0
2019-03-06 14:00:00,32.77,32.8,32.77,32.78,196107.0,29.6452,29.6723,29.6452,29.6542,196107.0
2019-03-06 14:10:00,32.78,32.8,32.78,32.8,198498.0,29.6542,29.6723,29.6542,29.6723,198498.0
2019-03-06 14:20:00,32.79,32.82,32.79,32.8,167247.0,29.6633,29.6904,29.6633,29.6723,167247.0
2019-03-06 14:30:00,32.8,32.8,32.74,32.77,239178.0,29.6723,29.6723,29.618,29.6452,239178.0
2019-03-06 14:40:00,32.77,32.79,32.75,32.79,314412.0,29.6452,29.6633,29.6271,29.6633,314412.0
2019-03-06 14:50:00,32.79,32.81,32.77,32.78,169047.0,29.6633,29.6814,29.6452,29.6542,169047.0
2019-03-06 15:00:00,32.78,32.79,32.76,32.77,161637.0,29.6542,29.6633,29.6361,29.6452,161637.0
2019-03-06 15:10:00,32.77,32.78,32.74,32.76,148596.0,29.6452,29.6542,29.618,29.6361,148596.0
2019-03-06 15:20:00,32.75,32.78,32.75,32.78,216804.0,29.6271,29.6542,29.6271,29.6542,216804.0
2019-03-06 15:30:00,32.78,32.8,32.77,32.78,271272.0,29.6542,29.6723,29.6452,29.6542,271272.0
2019-03-06 15:40:00,32.78,32.8,32.76,32.78,293904.0,29.6542,29.6723,29.6361,29.6542,293904.0
2019-03-06 15:50:00,32.78,32.8,32.73,32.75,782853.0,29.6542,29.6723,29.609,29.6271,782853.0
2019-03-07 09:30:00,32.57,32.71,32.52,32.7,998973.0,29.4642,29.5909,29.419,29.5818,998973.0
2019-03-07 09:40:00,32.7,32.73,32.64,32.66,369531.0,29.5818,29.609,29.5276,29.5457,369531.0
2019-03-07 09:50:00,32.67,32.67,32.59,32.66,397257.0,29.5547,29.5547,29.4823,29.5457,397257.0
2019-03-07 10:00:00,32.66,32.7,32.63,32.64,294714.0,29.5457,29.5818,29.5185,29.5276,294714.0
2019-03-07 10:10:00,32.65,32.67,32.61,32.61,287232.0,29.5366,29.5547,29.5004,29.5004,287232.0
2019-03-07 10:20:00,32.6,32.64,32.58,32.6,276153.0,29.4914,29.5276,29.4733,29.4914,276153.0
2019-03-07 10:30:00,32.6,32.64,32.57,32.59,341499.0,29.4914,29.5276,29.4642,29.4823,341499.0
2019-03-07 10:40:00,32.59,32.62,32.54,32.61,297864.0,29.4823,29.5095,29.4371,29.5004,297864.0
2019-03-07 10:50:00,32.61,32.67,32.61,32.65,329778.0,29.5004,29.5547,29.5004,29.5366,329778.0
2019-03-07 11:00:00,32.65,32.65,32.5,32.51,490779.0,29.5366,29.5366,29.4009,29.41,490779.0
2019-03-07 11:10:00,32.52,32.61,32.5,32.59,473460.0,29.419,29.5004,29.4009,29.4823,473460.0
2019-03-07 11:20:00,32.6,32.64,32.56,32.63,230664.0,29.4914,29.5276,29.4552,29.5185,230664.0
2019-03-07 11:30:00,32.63,32.66,32.61,32.64,322791.0,29.5185,29.5457,29.5004,29.5276,322791.0
2019-03-07 11:40:00,32.64,32.65,32.58,32.59,157059.0,29.5276,29.5366,29.4733,29.4823,157059.0
2019-03-07 11:50:00,32.59,32.62,32.58,32.6,147144.0,29.4823,29.5095,29.4733,29.4914,147144.0
2019-03-07 12:00:00,32.6,32.62,32.56,32.59,225675.0,29.4914,29.5095,29.4552,29.4823,225675.0
2019-03-07 12:10:00,32.6,32.61,32.58,32.59,160182.0,29.4914,29.5004,29.4733,29.4823,160182.0
2019-03-07 12:20:00,32.59,32.61,32.57,32.58,160341.0,29.4823,29.5004,29.4642,29.4733,160341.0
2019-03-07 12:30:00,32.57,32.61,32.53,32.61,274299.0,29.4642,29.5004,29.4281,29.5004,274299.0
2019-03-07 12:40:00,32.61,32.65,32.61,32.62,144480.0,29.5004,29.5366,29.5004,29.5095,144480.0
2019-03-07 12:50:00,32.63,32.68,32.62,32.67,154887.0,29.5185,29.5637,29.5095,29.5547,154887.0
2019-03-07 13:00:00,32.66,32.67,32.64,32.65,169338.0,29.5457,29.5547,29.5276,29.5366,169338.0
2019-03-07 13:10:00,32.65,32.67,32.63,32.66,158205.0,29.5366,29.5547,29.5185,29.5457,158205.0
2019-03-07 13:20:00,32.66,32.67,32.62,32.64,188346.0,29.5457,29.5547,29.5095,29.5276,188346.0
2019-03-07 13:30:00,32.64,32.64,32.6,32.63,221490.0,29.5276,29.5276,29.4914,29.5185,221490.0
2019-03-07 13:40:00,32.63,32.67,32.63,32.67,174321.0,29.5185,29.5547,29.5185,29.5547,174321.0
2019-03-07 13:50:00,32.67,32.68,32.62,32.63,157446.0,29.5547,29.5637,29.5095,29.5185,157446.0
2019-03-07 14:00:00,32.63,32.63,32.57,32.59,310710.0,29.5185,29.5185,29.4642,29.4823,310710.0
2019-03-07 14:10:00,32.58,32.59,32.55,32.56,159558.0,29.4733,29.4823,29.4461,29.4552,159558.0
2019-03-07 14:20:00,32.57,32.59,32.56,32.59,148632.0,29.4642,29.4823,29.4552,29.4823,148632.0
2019-03-07 14:30:00,32.6,32.6,32.53,32.54,290565.0,29.4914,29.4914,29.4281,29.4371,290565.0
2019-03-07 14:40:00,32.54,32.56,32.51,32.53,219717.0,29.4371,29.4552,29.41,29.4281,219717.0
2019-03-07 14:50:00,32.53,32.56,32.5,32.53,230169.0,29.4281,29.4552,29.4009,29.4281,230169.0
2019-03-07 15:00:00,32.53,32.53,32.49,32.5,315321.0,29.4281,29.4281,29.3919,29.4009,315321.0
2019-03-07 15:10:00,32.5,32.51,32.47,32.5,314064.0,29.4009,29.41,29.3738,29.4009,314064.0
2019-03-07 15:20:00,32.5,32.52,32.44,32.44,636930.0,29.4009,29.419,29.3466,29.3466,636930.0
2019-03-07 15:30:00,32.44,32.48,32.41,32.48,507216.0,29.3466,29.3828,29.3195,29.3828,507216.0
2019-03-07 15:40:00,32.48,32.48,32.41,32.43,664416.0,29.3828,29.3828,29.3195,29.3376,664416.0
2019-03-07 15:50:00,32.42,32.49,32.41,32.48,834372.0,29.3285,29.3919,29.3195,29.3828,834372.0
2019-03-08 09:30:00,32.52,32.81,32.52,32.7,1610658.0,29.419,29.6814,29.419,29.5818,1610658.0
2019-03-08 09:40:00,32.7,32.72,32.58,32.59,646617.0,29.5818,29.5999,29.4733,29.4823,646617.0
2019-03-08 09:50:00,32.6,32.61,32.49,32.5,475854.0,29.4914,29.5004,29.3919,29.4009,475854.0
2019-03-08 10:00:00,32.5,32.53,32.4,32.46,567279.0,29.4009,29.4281,29.3104,29.3647,567279.0
2019-03-08 10:10:00,32.46,32.49,32.36,32.4,449340.0,29.3647,29.3919,29.2743,29.3104,449340.0
2019-03-08 10:20:00,32.39,32.42,32.36,32.39,274953.0,29.3014,29.3285,29.2743,29.3014,274953.0
2019-03-08 10:30:00,32.39,32.39,32.33,32.37,511584.0,29.3014,29.3014,29.2471,29.2833,511584.0
2019-03-08 10:40:00,32.37,32.44,32.35,32.4,666207.0,29.2833,29.3466,29.2652,29.3104,666207.0
2019-03-08 10:50:00,32.4,32.44,32.37,32.41,295557.0,29.3104,29.3466,29.2833,29.3195,295557.0
2019-03-08 11:00:00,32.41,32.46,32.39,32.44,283395.0,29.3195,29.3647,29.3014,29.3466,283395.0
2019-03-08 11:10:00,32.43,32.46,32.42,32.42,226188.0,29.3376,29.3647,29.3285,29.3285,226188.0
2019-03-08 11:20:00,32.42,32.45,32.42,32.42,226707.0,29.3285,29.3557,29.3285,29.3285,226707.0
2019-03-08 11:30:00,32.42,32.44,32.4,32.44,227370.0,29.3285,29.3466,29.3104,29.3466,227370.0
2019-03-08 11:40:00,32.43,32.5,32.42,32.49,254424.0,29.3376,29.4009,29.3285,29.3919,254424.0
2019-03-08 11:50:00,32.5,32.51,32.48,32.5,199641.0,29.4009,29.41,29.3828,29.4009,199641.0
2019-03-08 12:00:00,32.5,32.51,32.47,32.5,210234.0,29.4009,29.41,29.3738,29.4009,210234.0
2019-03-08 12:10:00,32.5,32.54,32.49,32.51,154167.0,29.4009,29.4371,29.3919,29.41,154167.0
2019-03-08 12:20:00,32.51,32.53,32.47,32.5,170442.0,29.41,29.4281,29.3738,29.4009,170442.0
2019-03-08 12:30:00,32.5,32.51,32.46,32.48,192171.0,29.4009,29.41,29.3647,29.3828,192171.0
2019-03-08 12:40:00,32.48,32.48,32.45,32.45,129288.0,29.3828,29.3828,29.3557,29.3557,129288.0
2019-03-08 12:50:00,32.45,32.46,32.42,32.43,115101.0,29.3557,29.3647,29.3285,29.3376,115101.0
2019-03-08 13:00:00,32.43,32.43,32.39,32.4,184581.0,29.3376,29.3376,29.3014,29.3104,184581.0
2019-03-08 13:10:00,32.4,32.42,32.39,32.4,158397.0,29.3104,29.3285,29.3014,29.3104,158397.0
2019-03-08 13:20:00,32.4,32.4,32.38,32.4,165441.0,29.3104,29.3104,29.2924,29.3104,165441.0
2019-03-08 13:30:00,32.4,32.43,32.39,32.43,172803.0,29.3104,29.3376,29.3014,29.3376,172803.0
2019-03-08 13:40:00,32.43,32.44,32.42,32.44,205413.0,29.3376,29.3466,29.3285,29.3466,205413.0
2019-03-08 13:50:00,32.44,32.44,32.41,32.42,149247.0,29.3466,29.3466,29.3195,29.3285,149247.0
2019-03-08 14:00:00,32.43,32.43,32.38,32.4,171657.0,29.3376,29.3376,29.2924,29.3104,171657.0
2019-03-08 14:10:00,32.4,32.42,32.38,32.41,181545.0,29.3104,29.3285,29.2924,29.3195,181545.0
2019-03-08 14:20:00,32.41,32.43,32.4,32.41,170991.0,29.3195,29.3376,29.3104,29.3195,170991.0
2019-03-08 14:30:00,32.41,32.46,32.41,32.45,165612.0,29.3195,29.3647,29.3195,29.3557,165612.0
2019-03-08 14:40:00,32.45,32.48,32.45,32.48,195030.0,29.3557,29.3828,29.3557,29.3828,195030.0
2019-03-08 14:50:00,32.48,32.5,32.46,32.47,197865.0,29.3828,29.4009,29.3647,29.3738,197865.0
2019-03-08 15:00:00,32.47,32.5,32.46,32.49,236511.0,29.3738,29.4009,29.3647,29.3919,236511.0
2019-03-08 15:10:00,32.49,32.49,32.45,32.46,354879.0,29.3919,29.3919,29.3557,29.3647,354879.0
2019-03-08 15:20:00,32.46,32.47,32.44,32.45,226731.0,29.3647,29.3738,29.3466,29.3557,226731.0
2019-03-08 15:30:00,32.45,32.48,32.42,32.43,440616.0,29.3557,29.3828,29.3285,29.3376,440616.0
2019-03-08 15:40:00,32.44,32.52,32.44,32.5,527457.0,29.3466,29.419,29.3466,29.4009,527457.0
2019-03-08 15:50:00,32.5,32.57,32.5,32.53,1286178.0,29.4009,29.4642,29.4009,29.4281,1286178.0
2019-03-11 09:30:00,32.68,32.78,32.63,32.63,732582.0,29.5637,29.6542,29.5185,29.5185,732582.0
2019-03-11 09:40:00,32.64,32.73,32.61,32.71,460725.0,29.5276,29.609,29.5004,29.5909,460725.0
2019-03-11 09:50:00,32.71,32.75,32.67,32.67,465732.0,29.5909,29.6271,29.5547,29.5547,465732.0
2019-03-11 10:00:00,32.67,32.68,32.64,32.66,333738.0,29.5547,29.5637,29.5276,29.5457,333738.0
2019-03-11 10:10:00,32.66,32.67,32.61,32.63,314988.0,29.5457,29.5547,29.5004,29.5185,314988.0
2019-03-11 10:20:00,32.62,32.74,32.61,32.73,348150.0,29.5095,29.618,29.5004,29.609,348150.0
2019-03-11 10:30:00,32.73,32.76,32.7,32.75,244401.0,29.609,29.6361,29.5818,29.6271,244401.0
2019-03-11 10:40:00,32.75,32.75,32.7,32.71,247320.0,29.6271,29.6271,29.5818,29.5909,247320.0
2019-03-11 10:50:00,32.71,32.71,32.68,32.7,218280.0,29.5909,29.5909,29.5637,29.5818,218280.0
2019-03-11 11:00:00,32.7,32.73,32.65,32.71,369774.0,29.5818,29.609,29.5366,29.5909,369774.0
2019-03-11 11:10:00,32.71,32.72,32.69,32.71,267231.0,29.5909,29.5999,29.5728,29.5909,267231.0
2019-03-11 11:20:00,32.71,32.75,32.71,32.73,306759.0,29.5909,29.6271,29.5909,29.609,306759.0
2019-03-11 11:30:00,32.74,32.74,32.7,32.73,310869.0,29.618,29.618,29.5818,29.609,310869.0
2019-03-11 11:40:00,32.72,32.74,32.69,32.7,258270.0,29.5999,29.618,29.5728,29.5818,258270.0
2019-03-11 11:50:00,32.7,32.7,32.63,32.66,297009.0,29.5818,29.5818,29.5185,29.5457,297009.0
2019-03-11 12:00:00,32.67,32.67,32.65,32.67,258456.0,29.5547,29.5547,29.5366,29.5547,258456.0
2019-03-11 12:10:00,32.67,32.69,32.66,32.68,237969.0,29.5547,29.5728,29.5457,29.5637,237969.0
2019-03-11 12:20:00,32.68,32.68,32.63,32.63,244608.0,29.5637,29.5637,29.5185,29.5185,244608.0
2019-03-11 12:30:00,32.63,32.66,32.62,32.64,196650.0,29.5185,29.5457,29.5095,29.5276,196650.0
2019-03-11 12:40:00,32.64,32.66,32.63,32.63,160581.0,29.5276,29.5457,29.5185,29.5185,160581.0
2019-03-11 12:50:00,32.63,32.64,32.62,32.64,179916.0,29.5185,29.5276,29.5095,29.5276,179916.0
2019-03-11 13:00:00,32.64,32.66,32.63,32.65,251082.0,29.5276,29.5457,29.5185,29.5366,251082.0
2019-03-11 13:10:00,32.65,32.69,32.64,32.69,209265.0,29.5366,29.5728,29.5276,29.5728,209265.0
2019-03-11 13:20:00,32.69,32.7,32.68,32.7,156291.0,29.5728,29.5818,29.5637,29.5818,156291.0
2019-03-11 13:30:00,32.69,32.74,32.69,32.73,261354.0,29.5728,29.618,29.5728,29.609,261354.0
2019-03-11 13:40:00,32.73,32.74,32.69,32.7,171594.0,29.609,29.618,29.5728,29.5818,171594.0
2019-03-11 13:50:00,32.7,32.74,32.69,32.73,158502.0,29.5818,29.618,29.5728,29.609,158502.0
2019-03-11 14:00:00,32.73,32.74,32.69,32.7,156570.0,29.609,29.618,29.5728,29.5818,156570.0
2019-03-11 14:10:00,32.7,32.72,32.7,32.7,144654.0,29.5818,29.5999,29.5818,29.5818,144654.0
2019-03-11 14:20:00,32.7,32.71,32.67,32.71,173556.0,29.5818,29.5909,29.5547,29.5909,173556.0
2019-03-11 14:30:00,32.71,32.75,32.7,32.75,263694.0,29.5909,29.6271,29.5818,29.6271,263694.0
2019-03-11 14:40:00,32.75,32.76,32.72,32.75,206787.0,29.6271,29.6361,29.5999,29.6271,206787.0
2019-03-11 14:50:00,32.75,32.81,32.75,32.8,218979.0,29.6271,29.6814,29.6271,29.6723,218979.0
2019-03-11 15:00:00,32.8,32.81,32.77,32.78,235743.0,29.6723,29.6814,29.6452,29.6542,235743.0
2019-03-11 15:10:00,32.78,32.8,32.77,32.8,197673.0,29.6542,29.6723,29.6452,29.6723,197673.0
2019-03-11 15:20:00,32.79,32.81,32.78,32.79,290268.0,29.6633,29.6814,29.6542,29.6633,290268.0
2019-03-11 15:30:00,32.79,32.82,32.78,32.8,392901.0,29.6633,29.6904,29.6542,29.6723,392901.0
2019-03-11 15:40:00,32.8,32.86,32.79,32.85,648165.0,29.6723,29.7266,29.6633,29.7175,648165.0
2019-03-11 15:50:00,32.85,32.85,32.78,32.82,1240188.0,29.7175,29.7175,29.6542,29.6904,1240188.0
2019-03-12 09:30:00,32.84,32.91,32.78,32.82,633513.0,29.7085,29.7718,29.6542,29.6904,633513.0
2019-03-12 09:40:00,32.82,32.86,32.78,32.79,387255.0,29.6904,29.7266,29.6542,29.6633,387255.0
2019-03-12 09:50:00,32.79,32.85,32.76,32.83,392226.0,29.6633,29.7175,29.6361,29.6994,392226.0
2019-03-12 10:00:00,32.82,32.85,32.74,32.74,428304.0,29.6904,29.7175,29.618,29.618,428304.0
2019-03-12 10:10:00,32.74,32.76,32.71,32.74,225816.0,29.618,29.6361,29.5909,29.618,225816.0
2019-03-12 10:20:00,32.74,32.75,32.72,32.73,272145.0,29.618,29.6271,29.5999,29.609,272145.0
2019-03-12 10:30:00,32.73,32.77,32.73,32.74,249006.0,29.609,29.6452,29.609,29.618,249006.0
2019-03-12 10:40:00,32.75,32.75,32.69,32.73,251445.0,29.6271,29.6271,29.5728,29.609,251445.0
2019-03-12 10:50:00,32.73,32.75,32.7,32.71,234147.0,29.609,29.6271,29.5818,29.5909,234147.0
2019-03-12 11:00:00,32.71,32.73,32.69,32.72,327228.0,29.5909,29.609,29.5728,29.5999,327228.0
2019-03-12 11:10:00,32.72,32.72,32.68,32.71,191694.0,29.5999,29.5999,29.5637,29.5909,191694.0
2019-03-12 11:20:00,32.71,32.72,32.69,32.7,136755.0,29.5909,29.5999,29.5728,29.5818,136755.0
2019-03-12 11:30:00,32.7,32.73,32.69,32.72,162843.0,29.5818,29.609,29.5728,29.5999,162843.0
2019-03-12 11:40:00,32.72,32.73,32.7,32.71,123135.0,29.5999,29.609,29.5818,29.5909,123135.0
2019-03-12 11:50:00,32.71,32.77,32.7,32.77,252678.0,29.5909,29.6452,29.5818,29.6452,252678.0
2019-03-12 12:00:00,32.76,32.77,32.73,32.77,292524.0,29.6361,29.6452,29.609,29.6452,292524.0
2019-03-12 12:10:00,32.77,32.81,32.76,32.8,199596.0,29.6452,29.6814,29.6361,29.6723,199596.0
2019-03-12 12:20:00,32.8,32.81,32.76,32.78,222591.0,29.6723,29.6814,29.6361,29.6542,222591.0
2019-03-12 12:30:00,32.78,32.79,32.77,32.79,185988.0,29.6542,29.6633,29.6452,29.6633,185988.0
2019-03-12 12:40:00,32.79,32.8,32.77,32.78,213501.0,29.6633,29.6723,29.6452,29.6542,213501.0
2019-03-12 12:50:00,32.78,32.78,32.74,32.78,241173.0,29.6542,29.6542,29.618,29.6542,241173.0
2019-03-12 13:00:00,32.78,32.8,32.77,32.8,102981.0,29.6542,29.6723,29.6452,29.6723,102981.0
2019-03-12 13:10:00,32.8,32.8,32.79,32.79,103173.0,29.6723,29.6723,29.6633,29.6633,103173.0
2019-03-12 13:20:00,32.79,32.81,32.77,32.77,146070.0,29.6633,29.6814,29.6452,29.6452,146070.0
2019-03-12 13:30:00,32.77,32.79,32.77,32.79,118671.0,29.6452,29.6633,29.6452,29.6633,118671.0
2019-03-12 13:40:00,32.79,32.79,32.77,32.77,112107.0,29.6633,29.6633,29.6452,29.6452,112107.0
2019-03-12 13:50:00,32.77,32.81,32.76,32.81,147717.0,29.6452,29.6814,29.6361,29.6814,147717.0
2019-03-12 14:00:00,32.81,32.82,32.79,32.8,170259.0,29.6814,29.6904,29.6633,29.6723,170259.0
2019-03-12 14:10:00,32.8,32.83,32.8,32.83,227958.0,29.6723,29.6994,29.6723,29.6994,227958.0
2019-03-12 14:20:00,32.83,32.85,32.82,32.83,230280.0,29.6994,29.7175,29.6904,29.6994,230280.0
2019-03-12 14:30:00,32.83,32.83,32.78,32.78,144645.0,29.6994,29.6994,29.6542,29.6542,144645.0
2019-03-12 14:40:00,32.78,32.78,32.77,32.78,119061.0,29.6542,29.6542,29.6452,29.6542,119061.0
2019-03-12 14:50:00,32.78,32.79,32.76,32.79,189423.0,29.6542,29.6633,29.6361,29.6633,189423.0
2019-03-12 15:00:00,32.79,32.79,32.77,32.79,217428.0,29.6633,29.6633,29.6452,29.6633,217428.0
2019-03-12 15:10:00,32.79,32.79,32.76,32.76,247998.0,29.6633,29.6633,29.6361,29.6361,247998.0
2019-03-12 15:20:00,32.76,32.78,32.75,32.77,233004.0,29.6361,29.6542,29.6271,29.6452,233004.0
2019-03-12 15:30:00,32.77,32.79,32.75,32.79,279870.0,29.6452,29.6633,29.6271,29.6633,279870.0
2019-03-12 15:40:00,32.79,32.83,32.78,32.8,538749.0,29.6633,29.6994,29.6542,29.6723,538749.0
2019-03-12 15:50:00,32.81,32.81,32.76,32.8,1181922.0,29.6814,29.6814,29.6361,29.6723,1181922.0
2019-03-13 09:30:00,32.9,33.04,32.83,32.89,791658.0,29.7628,29.8894,29.6994,29.7537,791658.0
2019-03-13 09:40:00,32.89,32.93,32.87,32.93,263184.0,29.7537,29.7899,29.7356,29.7899,263184.0
2019-03-13 09:50:00,32.93,32.95,32.88,32.95,407850.0,29.7899,29.808,29.7447,29.808,407850.0
2019-03-13 10:00:00,32.95,32.97,32.91,32.91,299547.0,29.808,29.8261,29.7718,29.7718,299547.0
2019-03-13 10:10:00,32.91,32.92,32.83,32.83,273513.0,29.7718,29.7809,29.6994,29.6994,273513.0
2019-03-13 10:20:00,32.83,32.85,32.82,32.83,307779.0,29.6994,29.7175,29.6904,29.6994,307779.0
2019-03-13 10:30:00,32.83,32.84,32.81,32.81,296889.0,29.6994,29.7085,29.6814,29.6814,296889.0
2019-03-13 10:40:00,32.81,32.85,32.8,32.84,328674.0,29.6814,29.7175,29.6723,29.7085,328674.0
2019-03-13 10:50:00,32.84,32.88,32.83,32.86,363594.0,29.7085,29.7447,29.6994,29.7266,363594.0
2019-03-13 11:00:00,32.86,32.94,32.86,32.94,296148.0,29.7266,29.799,29.7266,29.799,296148.0
2019-03-13 11:10:00,32.94,33.0,32.94,32.99,235776.0,29.799,29.8532,29.799,29.8442,235776.0
2019-03-13 11:20:00,32.99,33.01,32.98,33.01,250482.0,29.8442,29.8623,29.8351,29.8623,250482.0
2019-03-13 11:30:00,33.01,33.01,32.97,32.98,163749.0,29.8623,29.8623,29.8261,29.8351,163749.0
2019-03-13 11:40:00,32.97,32.98,32.92,32.92,268257.0,29.8261,29.8351,29.7809,29.7809,268257.0
2019-03-13 11:50:00,32.92,32.95,32.92,32.94,161328.0,29.7809,29.808,29.7809,29.799,161328.0
2019-03-13 12:00:00,32.94,32.99,32.94,32.98,209925.0,29.799,29.8442,29.799,29.8351,209925.0
2019-03-13 12:10:00,32.98,33.0,32.97,32.98,208266.0,29.8351,29.8532,29.8261,29.8351,208266.0
2019-03-13 12:20:00,32.98,33.0,32.96,32.99,178140.0,29.8351,29.8532,29.817,29.8442,178140.0
2019-03-13 12:30:00,32.99,32.99,32.97,32.99,174870.0,29.8442,29.8442,29.8261,29.8442,174870.0
2019-03-13 12:40:00,32.99,33.0,32.98,32.99,149925.0,29.8442,29.8532,29.8351,29.8442,149925.0
2019-03-13 12:50:00,32.99,33.02,32.99,33.02,237888.0,29.8442,29.8713,29.8442,29.8713,237888.0
2019-03-13 13:00:00,33.02,33.03,33.0,33.02,207798.0,29.8713,29.8804,29.8532,29.8713,207798.0
2019-03-13 13:10:00,33.02,33.03,33.0,33.02,159309.0,29.8713,29.8804,29.8532,29.8713,159309.0
2019-03-13 13:20:00,33.02,33.04,33.01,33.04,166074.0,29.8713,29.8894,29.8623,29.8894,166074.0
2019-03-13 13:30:00,33.03,33.07,33.03,33.05,262284.0,29.8804,29.9166,29.8804,29.8985,262284.0
2019-03-13 13:40:00,33.05,33.07,33.02,33.05,198003.0,29.8985,29.9166,29.8713,29.8985,198003.0
2019-03-13 13:50:00,33.05,33.06,33.03,33.05,212649.0,29.8985,29.9075,29.8804,29.8985,212649.0
2019-03-13 14:00:00,33.04,33.12,33.04,33.11,507210.0,29.8894,29.9618,29.8894,29.9527,507210.0
2019-03-13 14:10:00,33.11,33.11,33.08,33.09,173784.0,29.9527,29.9527,29.9256,29.9347,173784.0
2019-03-13 14:20:00,33.09,33.12,33.09,33.11,208980.0,29.9347,29.9618,29.9347,29.9527,208980.0
2019-03-13 14:30:00,33.1,33.11,33.08,33.09,171453.0,29.9437,29.9527,29.9256,29.9347,171453.0
2019-03-13 14:40:00,33.09,33.1,33.01,33.02,405888.0,29.9347,29.9437,29.8623,29.8713,405888.0
2019-03-13 14:50:00,33.03,33.03,33.0,33.02,267042.0,29.8804,29.8804,29.8532,29.8713,267042.0
2019-03-13 15:00:00,33.02,33.03,32.98,32.98,264147.0,29.8713,29.8804,29.8351,29.8351,264147.0
2019-03-13 15:10:00,32.98,32.99,32.93,32.94,381069.0,29.8351,29.8442,29.7899,29.799,381069.0
2019-03-13 15:20:00,32.94,32.97,32.92,32.94,422658.0,29.799,29.8261,29.7809,29.799,422658.0
2019-03-13 15:30:00,32.94,33.04,32.93,33.03,590100.0,29.799,29.8894,29.7899,29.8804,590100.0
2019-03-13 15:40:00,33.02,33.06,33.01,33.02,426312.0,29.8713,29.9075,29.8623,29.8713,426312.0
2019-03-13 15:50:00,33.02,33.05,33.0,33.01,1234575.0,29.8713,29.8985,29.8532,29.8623,1234575.0
2019-03-14 09:30:00,32.8,32.81,32.57,32.6,1051452.0,29.8324,29.8415,29.6232,29.6505,1051452.0
2019-03-14 09:40:00,32.61,32.63,32.53,32.57,627102.0,29.6596,29.6778,29.5868,29.6232,627102.0
2019-03-14 09:50:00,32.57,32.63,32.57,32.63,483471.0,29.6232,29.6778,29.6232,29.6778,483471.0
2019-03-14 10:00:00,32.62,32.62,32.59,32.6,314778.0,29.6687,29.6687,29.6414,29.6505,314778.0
2019-03-14 10:10:00,32.6,32.61,32.57,32.59,334416.0,29.6505,29.6596,29.6232,29.6414,334416.0
2019-03-14 10:20:00,32.59,32.61,32.57,32.58,267327.0,29.6414,29.6596,29.6232,29.6323,267327.0
2019-03-14 10:30:00,32.58,32.62,32.57,32.58,439431.0,29.6323,29.6687,29.6232,29.6323,439431.0
2019-03-14 10:40:00,32.58,32.61,32.57,32.61,283956.0,29.6323,29.6596,29.6232,29.6596,283956.0
2019-03-14 10:50:00,32.61,32.61,32.57,32.59,190488.0,29.6596,29.6596,29.6232,29.6414,190488.0
2019-03-14 11:00:00,32.59,32.61,32.57,32.6,295272.0,29.6414,29.6596,29.6232,29.6505,295272.0
2019-03-14 11:10:00,32.6,32.63,32.6,32.61,277953.0,29.6505,29.6778,29.6505,29.6596,277953.0
2019-03-14 11:20:00,32.61,32.65,32.6,32.64,253020.0,29.6596,29.696,29.6505,29.6869,253020.0
2019-03-14 11:30:00,32.64,32.67,32.64,32.65,273768.0,29.6869,29.7142,29.6869,29.696,273768.0
2019-03-14 11:40:00,32.65,32.69,32.65,32.68,212958.0,29.696,29.7324,29.696,29.7233,212958.0
2019-03-14 11:50:00,32.68,32.72,32.66,32.66,205722.0,29.7233,29.7597,29.7051,29.7051,205722.0
2019-03-14 12:00:00,32.66,32.71,32.66,32.7,255219.0,29.7051,29.7506,29.7051,29.7415,255219.0
2019-03-14 12:10:00,32.71,32.72,32.69,32.72,135405.0,29.7506,29.7597,29.7324,29.7597,135405.0
2019-03-14 12:20:00,32.72,32.72,32.67,32.68,178248.0,29.7597,29.7597,29.7142,29.7233,178248.0
2019-03-14 12:30:00,32.68,32.69,32.68,32.69,100512.0,29.7233,29.7324,29.7233,29.7324,100512.0
2019-03-14 12:40:00,32.69,32.72,32.68,32.71,122226.0,29.7324,29.7597,29.7233,29.7506,122226.0
2019-03-14 12:50:00,32.71,32.72,32.68,32.69,168261.0,29.7506,29.7597,29.7233,29.7324,168261.0
2019-03-14 13:00:00,32.7,32.7,32.68,32.7,116934.0,29.7415,29.7415,29.7233,29.7415,116934.0
2019-03-14 13:10:00,32.69,32.71,32.69,32.7,122040.0,29.7324,29.7506,29.7324,29.7415,122040.0
2019-03-14 13:20:00,32.7,32.7,32.68,32.69,98121.0,29.7415,29.7415,29.7233,29.7324,98121.0
2019-03-14 13:30:00,32.69,32.7,32.69,32.7,103758.0,29.7324,29.7415,29.7324,29.7415,103758.0
2019-03-14 13:40:00,32.69,32.7,32.67,32.7,129516.0,29.7324,29.7415,29.7142,29.7415,129516.0
2019-03-14 13:50:00,32.7,32.7,32.66,32.7,153138.0,29.7415,29.7415,29.7051,29.7415,153138.0
2019-03-14 14:00:00,32.7,32.71,32.68,32.71,134685.0,29.7415,29.7506,29.7233,29.7506,134685.0
2019-03-14 14:10:00,32.71,32.74,32.71,32.73,252693.0,29.7506,29.7778,29.7506,29.7688,252693.0
2019-03-14 14:20:00,32.73,32.77,32.73,32.77,284247.0,29.7688,29.8051,29.7688,29.8051,284247.0
2019-03-14 14:30:00,32.77,32.77,32.72,32.73,162387.0,29.8051,29.8051,29.7597,29.7688,162387.0
2019-03-14 14:40:00,32.73,32.77,32.73,32.73,218898.0,29.7688,29.8051,29.7688,29.7688,218898.0
2019-03-14 14:50:00,32.73,32.77,32.73,32.76,155253.0,29.7688,29.8051,29.7688,29.796,155253.0
2019-03-14 15:00:00,32.76,32.78,32.74,32.77,208278.0,29.796,29.8142,29.7778,29.8051,208278.0
2019-03-14 15:10:00,32.77,32.78,32.75,32.77,195078.0,29.8051,29.8142,29.7869,29.8051,195078.0
2019-03-14 15:20:00,32.76,32.77,32.74,32.76,223608.0,29.796,29.8051,29.7778,29.796,223608.0
2019-03-14 15:30:00,32.76,32.77,32.76,32.76,274509.0,29.796,29.8051,29.796,29.796,274509.0
2019-03-14 15:40:00,32.76,32.78,32.76,32.77,410853.0,29.796,29.8142,29.796,29.8051,410853.0
2019-03-14 15:50:00,32.77,32.78,32.72,32.74,1118415.0,29.8051,29.8142,29.7597,29.7778,1118415.0
2019-03-15 09:30:00,32.76,32.84,32.7,32.76,5652108.0,29.796,29.8688,29.7415,29.796,5652108.0
2019-03-15 09:40:00,32.76,32.78,32.69,32.7,317007.0,29.796,29.8142,29.7324,29.7415,317007.0
2019-03-15 09:50:00,32.7,32.71,32.59,32.6,630285.0,29.7415,29.7506,29.6414,29.6505,630285.0
2019-03-15 10:00:00,32.61,32.61,32.56,32.59,386301.0,29.6596,29.6596,29.6141,29.6414,386301.0
2019-03-15 10:10:00,32.59,32.59,32.53,32.55,261075.0,29.6414,29.6414,29.5868,29.605,261075.0
2019-03-15 10:20:00,32.55,32.61,32.54,32.61,422454.0,29.605,29.6596,29.5959,29.6596,422454.0
2019-03-15 10:30:00,32.61,32.63,32.59,32.61,461736.0,29.6596,29.6778,29.6414,29.6596,461736.0
2019-03-15 10:40:00,32.61,32.61,32.57,32.58,363654.0,29.6596,29.6596,29.6232,29.6323,363654.0
2019-03-15 10:50:00,32.58,32.6,32.57,32.58,224472.0,29.6323,29.6505,29.6232,29.6323,224472.0
2019-03-15 11:00:00,32.58,32.59,32.56,32.59,226404.0,29.6323,29.6414,29.6141,29.6414,226404.0
2019-03-15 11:10:00,32.59,32.61,32.57,32.59,288921.0,29.6414,29.6596,29.6232,29.6414,288921.0
2019-03-15 11:20:00,32.59,32.64,32.59,32.64,279150.0,29.6414,29.6869,29.6414,29.6869,279150.0
2019-03-15 11:30:00,32.64,32.65,32.6,32.6,402522.0,29.6869,29.696,29.6505,29.6505,402522.0
2019-03-15 11:40:00,32.6,32.63,32.58,32.63,562992.0,29.6505,29.6778,29.6323,29.6778,562992.0
2019-03-15 11:50:00,32.63,32.66,32.58,32.66,679893.0,29.6778,29.7051,29.6323,29.7051,679893.0
2019-03-15 12:00:00,32.65,32.71,32.63,32.71,221958.0,29.696,29.7506,29.6778,29.7506,221958.0
2019-03-15 12:10:00,32.71,32.75,32.71,32.74,172644.0,29.7506,29.7869,29.7506,29.7778,172644.0
2019-03-15 12:20:00,32.75,32.75,32.71,32.73,313089.0,29.7869,29.7869,29.7506,29.7688,313089.0
2019-03-15 12:30:00,32.73,32.77,32.73,32.76,189072.0,29.7688,29.8051,29.7688,29.796,189072.0
2019-03-15 12:40:00,32.76,32.79,32.75,32.79,159816.0,29.796,29.8233,29.7869,29.8233,159816.0
2019-03-15 12:50:00,32.79,32.81,32.78,32.8,140727.0,29.8233,29.8415,29.8142,29.8324,140727.0
2019-03-15 13:00:00,32.8,32.81,32.77,32.78,216492.0,29.8324,29.8415,29.8051,29.8142,216492.0
2019-03-15 13:10:00,32.78,32.79,32.74,32.75,130290.0,29.8142,29.8233,29.7778,29.7869,130290.0
2019-03-15 13:20:00,32.74,32.75,32.72,32.72,111525.0,29.7778,29.7869,29.7597,29.7597,111525.0
2019-03-15 13:30:00,32.73,32.74,32.71,32.72,138672.0,29.7688,29.7778,29.7506,29.7597,138672.0
2019-03-15 13:40:00,32.72,32.77,32.72,32.76,154101.0,29.7597,29.8051,29.7597,29.796,154101.0
2019-03-15 13:50:00,32.77,32.77,32.74,32.76,115434.0,29.8051,29.8051,29.7778,29.796,115434.0
2019-03-15 14:00:00,32.76,32.78,32.74,32.75,166449.0,29.796,29.8142,29.7778,29.7869,166449.0
2019-03-15 14:10:00,32.75,32.76,32.73,32.74,121884.0,29.7869,29.796,29.7688,29.7778,121884.0
2019-03-15 14:20:00,32.73,32.74,32.71,32.72,166755.0,29.7688,29.7778,29.7506,29.7597,166755.0
2019-03-15 14:30:00,32.72,32.77,32.72,32.77,187359.0,29.7597,29.8051,29.7597,29.8051,187359.0
2019-03-15 14:40:00,32.77,32.78,32.74,32.77,162789.0,29.8051,29.8142,29.7778,29.8051,162789.0
2019-03-15 14:50:00,32.77,32.79,32.75,32.79,134454.0,29.8051,29.8233,29.7869,29.8233,134454.0
2019-03-15 15:00:00,32.78,32.79,32.77,32.78,190716.0,29.8142,29.8233,29.8051,29.8142,190716.0
2019-03-15 15:10:00,32.78,32.78,32.75,32.76,251229.0,29.8142,29.8142,29.7869,29.796,251229.0
2019-03-15 15:20:00,32.76,32.79,32.75,32.78,322683.0,29.796,29.8233,29.7869,29.8142,322683.0
2019-03-15 15:30:00,32.78,32.78,32.74,32.76,384384.0,29.8142,29.8142,29.7778,29.796,384384.0
2019-03-15 15:40:00,32.76,32.77,32.73,32.74,600048.0,29.796,29.8051,29.7688,29.7778,600048.0
2019-03-15 15:50:00,32.74,32.78,32.71,32.75,1765248.0,29.7778,29.8142,29.7506,29.7869,1765248.0
2019-03-18 09:30:00,32.77,32.96,32.75,32.94,583326.0,29.8051,29.9779,29.7869,29.9598,583326.0
2019-03-18 09:40:00,32.94,33.03,32.86,33.01,510633.0,29.9598,30.0416,29.887,30.0234,510633.0
2019-03-18 09:50:00,33.0,33.06,32.97,33.06,405297.0,30.0143,30.0689,29.987,30.0689,405297.0
2019-03-18 10:00:00,33.06,33.06,33.03,33.06,285027.0,30.0689,30.0689,30.0416,30.0689,285027.0
2019-03-18 10:10:00,33.06,33.07,32.96,32.97,469905.0,30.0689,30.078,29.9779,29.987,469905.0
2019-03-18 10:20:00,32.97,33.03,32.95,33.02,224046.0,29.987,30.0416,29.9688,30.0325,224046.0
2019-03-18 10:30:00,33.02,33.07,32.99,33.07,257925.0,30.0325,30.078,30.0052,30.078,257925.0
2019-03-18 10:40:00,33.06,33.11,33.06,33.1,209445.0,30.0689,30.1144,30.0689,30.1053,209445.0
2019-03-18 10:50:00,33.1,33.11,33.07,33.1,214992.0,30.1053,30.1144,30.078,30.1053,214992.0
2019-03-18 11:00:00,33.1,33.1,33.07,33.07,223830.0,30.1053,30.1053,30.078,30.078,223830.0
2019-03-18 11:10:00,33.07,33.1,33.05,33.08,252540.0,30.078,30.1053,30.0598,30.0871,252540.0
2019-03-18 11:20:00,33.08,33.1,33.03,33.04,239769.0,30.0871,30.1053,30.0416,30.0507,239769.0
2019-03-18 11:30:00,33.04,33.06,32.99,33.0,289308.0,30.0507,30.0689,30.0052,30.0143,289308.0
2019-03-18 11:40:00,33.0,33.08,32.99,33.08,190251.0,30.0143,30.0871,30.0052,30.0871,190251.0
2019-03-18 11:50:00,33.08,33.1,33.07,33.08,205071.0,30.0871,30.1053,30.078,30.0871,205071.0
2019-03-18 12:00:00,33.08,33.11,33.06,33.11,191892.0,30.0871,30.1144,30.0689,30.1144,191892.0
2019-03-18 12:10:00,33.11,33.15,33.11,33.14,312213.0,30.1144,30.1508,30.1144,30.1417,312213.0
2019-03-18 12:20:00,33.14,33.16,33.12,33.13,278175.0,30.1417,30.1598,30.1235,30.1326,278175.0
2019-03-18 12:30:00,33.13,33.15,33.11,33.14,333369.0,30.1326,30.1508,30.1144,30.1417,333369.0
2019-03-18 12:40:00,33.14,33.16,33.14,33.16,207243.0,30.1417,30.1598,30.1417,30.1598,207243.0
2019-03-18 12:50:00,33.16,33.16,33.14,33.15,170274.0,30.1598,30.1598,30.1417,30.1508,170274.0
2019-03-18 13:00:00,33.16,33.16,33.14,33.14,214821.0,30.1598,30.1598,30.1417,30.1417,214821.0
2019-03-18 13:10:00,33.14,33.15,33.13,33.14,159714.0,30.1417,30.1508,30.1326,30.1417,159714.0
2019-03-18 13:20:00,33.14,33.16,33.14,33.15,162906.0,30.1417,30.1598,30.1417,30.1508,162906.0
2019-03-18 13:30:00,33.15,33.17,33.14,33.17,395283.0,30.1508,30.1689,30.1417,30.1689,395283.0
2019-03-18 13:40:00,33.17,33.23,33.17,33.21,402288.0,30.1689,30.2235,30.1689,30.2053,402288.0
2019-03-18 13:50:00,33.21,33.21,33.17,33.18,149829.0,30.2053,30.2053,30.1689,30.178,149829.0
2019-03-18 14:00:00,33.18,33.19,33.13,33.15,172389.0,30.178,30.1871,30.1326,30.1508,172389.0
2019-03-18 14:10:00,33.15,33.16,33.13,33.15,122334.0,30.1508,30.1598,30.1326,30.1508,122334.0
2019-03-18 14:20:00,33.15,33.15,33.09,33.1,225981.0,30.1508,30.1508,30.0962,30.1053,225981.0
2019-03-18 14:30:00,33.1,33.16,33.09,33.15,206721.0,30.1053,30.1598,30.0962,30.1508,206721.0
2019-03-18 14:40:00,33.15,33.17,33.15,33.16,195360.0,30.1508,30.1689,30.1508,30.1598,195360.0
2019-03-18 14:50:00,33.16,33.17,33.14,33.15,179895.0,30.1598,30.1689,30.1417,30.1508,179895.0
2019-03-18 15:00:00,33.16,33.17,33.15,33.16,125280.0,30.1598,30.1689,30.1508,30.1598,125280.0
2019-03-18 15:10:00,33.16,33.19,33.16,33.17,181674.0,30.1598,30.1871,30.1598,30.1689,181674.0
2019-03-18 15:20:00,33.17,33.18,33.16,33.17,240243.0,30.1689,30.178,30.1598,30.1689,240243.0
2019-03-18 15:30:00,33.17,33.21,33.17,33.18,290088.0,30.1689,30.2053,30.1689,30.178,290088.0
2019-03-18 15:40:00,33.19,33.26,33.18,33.25,477996.0,30.1871,30.2508,30.178,30.2417,477996.0
2019-03-18 15:50:00,33.25,33.26,33.21,33.22,1191162.0,30.2417,30.2508,30.2053,30.2144,1191162.0
2019-03-19 09:30:00,33.33,33.5,33.27,33.44,1159305.0,30.3145,30.4691,30.2599,30.4145,1159305.0
2019-03-19 09:40:00,33.45,33.45,33.3,33.37,553263.0,30.4236,30.4236,30.2872,30.3508,553263.0
2019-03-19 09:50:00,33.37,33.37,33.19,33.26,502533.0,30.3508,30.3508,30.1871,30.2508,502533.0
2019-03-19 10:00:00,33.26,33.29,33.24,33.27,278586.0,30.2508,30.2781,30.2326,30.2599,278586.0
2019-03-19 10:10:00,33.27,33.31,33.24,33.31,318882.0,30.2599,30.2963,30.2326,30.2963,318882.0
2019-03-19 10:20:00,33.3,33.32,33.27,33.29,188520.0,30.2872,30.3054,30.2599,30.2781,188520.0
2019-03-19 10:30:00,33.29,33.34,33.29,33.33,172854.0,30.2781,30.3236,30.2781,30.3145,172854.0
2019-03-19 10:40:00,33.33,33.33,33.29,33.3,196140.0,30.3145,30.3145,30.2781,30.2872,196140.0
2019-03-19 10:50:00,33.31,33.32,33.28,33.28,212565.0,30.2963,30.3054,30.269,30.269,212565.0
2019-03-19 11:00:00,33.28,33.32,33.28,33.3,183264.0,30.269,30.3054,30.269,30.2872,183264.0
2019-03-19 11:10:00,33.3,33.35,33.29,33.35,147057.0,30.2872,30.3327,30.2781,30.3327,147057.0
2019-03-19 11:20:00,33.35,33.38,33.35,33.36,141468.0,30.3327,30.3599,30.3327,30.3418,141468.0
2019-03-19 11:30:00,33.36,33.39,33.35,33.37,138468.0,30.3418,30.369,30.3327,30.3508,138468.0
2019-03-19 11:40:00,33.38,33.41,33.37,33.39,226503.0,30.3599,30.3872,30.3508,30.369,226503.0
2019-03-19 11:50:00,33.39,33.44,33.38,33.43,226791.0,30.369,30.4145,30.3599,30.4054,226791.0
2019-03-19 12:00:00,33.43,33.47,33.43,33.43,237345.0,30.4054,30.4418,30.4054,30.4054,237345.0
2019-03-19 12:10:00,33.43,33.44,33.41,33.42,136557.0,30.4054,30.4145,30.3872,30.3963,136557.0
2019-03-19 12:20:00,33.42,33.44,33.4,33.41,133749.0,30.3963,30.4145,30.3781,30.3872,133749.0
2019-03-19 12:30:00,33.41,33.44,33.4,33.41,119538.0,30.3872,30.4145,30.3781,30.3872,119538.0
2019-03-19 12:40:00,33.41,33.43,33.29,33.3,273672.0,30.3872,30.4054,30.2781,30.2872,273672.0
2019-03-19 12:50:00,33.3,33.36,33.3,33.36,214704.0,30.2872,30.3418,30.2872,30.3418,214704.0
2019-03-19 13:00:00,33.36,33.38,33.34,33.38,134169.0,30.3418,30.3599,30.3236,30.3599,134169.0
2019-03-19 13:10:00,33.38,33.4,33.37,33.38,164202.0,30.3599,30.3781,30.3508,30.3599,164202.0
2019-03-19 13:20:00,33.38,33.4,33.37,33.38,121779.0,30.3599,30.3781,30.3508,30.3599,121779.0
2019-03-19 13:30:00,33.38,33.39,33.37,33.37,171840.0,30.3599,30.369,30.3508,30.3508,171840.0
2019-03-19 13:40:00,33.37,33.38,33.34,33.35,162126.0,30.3508,30.3599,30.3236,30.3327,162126.0
2019-03-19 13:50:00,33.35,33.36,33.32,33.33,134103.0,30.3327,30.3418,30.3054,30.3145,134103.0
2019-03-19 14:00:00,33.33,33.33,33.29,33.31,208146.0,30.3145,30.3145,30.2781,30.2963,208146.0
2019-03-19 14:10:00,33.31,33.31,33.29,33.31,138012.0,30.2963,30.2963,30.2781,30.2963,138012.0
2019-03-19 14:20:00,33.31,33.34,33.29,33.33,188274.0,30.2963,30.3236,30.2781,30.3145,188274.0
2019-03-19 14:30:00,33.33,33.36,33.33,33.34,212232.0,30.3145,30.3418,30.3145,30.3236,212232.0
2019-03-19 14:40:00,33.34,33.37,33.33,33.34,149718.0,30.3236,30.3508,30.3145,30.3236,149718.0
2019-03-19 14:50:00,33.34,33.35,33.31,33.31,223428.0,30.3236,30.3327,30.2963,30.2963,223428.0
2019-03-19 15:00:00,33.32,33.34,33.3,33.32,203685.0,30.3054,30.3236,30.2872,30.3054,203685.0
2019-03-19 15:10:00,33.32,33.32,33.28,33.29,290403.0,30.3054,30.3054,30.269,30.2781,290403.0
2019-03-19 15:20:00,33.29,33.29,33.25,33.26,343389.0,30.2781,30.2781,30.2417,30.2508,343389.0
2019-03-19 15:30:00,33.26,33.29,33.25,33.26,337791.0,30.2508,30.2781,30.2417,30.2508,337791.0
2019-03-19 15:40:00,33.25,33.25,33.22,33.25,491448.0,30.2417,30.2417,30.2144,30.2417,491448.0
2019-03-19 15:50:00,33.25,33.3,33.2,33.29,1397445.0,30.2417,30.2872,30.1962,30.2781,1397445.0
2019-03-20 09:30:00,33.07,33.18,33.0,33.12,1374327.0,30.078,30.178,30.0143,30.1235,1374327.0
2019-03-20 09:40:00,33.12,33.15,33.09,33.15,279123.0,30.1235,30.1508,30.0962,30.1508,279123.0
2019-03-20 09:50:00,33.15,33.15,32.99,33.02,477171.0,30.1508,30.1508,30.0052,30.0325,477171.0
2019-03-20 10:00:00,33.02,33.08,33.01,33.07,342033.0,30.0325,30.0871,30.0234,30.078,342033.0
2019-03-20 10:10:00,33.07,33.08,33.01,33.01,283701.0,30.078,30.0871,30.0234,30.0234,283701.0
2019-03-20 10:20:00,33.01,33.04,32.96,33.02,400020.0,30.0234,30.0507,29.9779,30.0325,400020.0
2019-03-20 10:30:00,33.03,33.06,32.98,33.06,331050.0,30.0416,30.0689,29.9961,30.0689,331050.0
2019-03-20 10:40:00,33.05,33.09,33.04,33.04,417957.0,30.0598,30.0962,30.0507,30.0507,417957.0
2019-03-20 10:50:00,33.05,33.06,33.02,33.03,264099.0,30.0598,30.0689,30.0325,30.0416,264099.0
2019-03-20 11:00:00,33.03,33.06,33.02,33.06,169737.0,30.0416,30.0689,30.0325,30.0689,169737.0
2019-03-20 11:10:00,33.06,33.09,33.03,33.09,163215.0,30.0689,30.0962,30.0416,30.0962,163215.0
2019-03-20 11:20:00,33.09,33.1,33.08,33.09,177462.0,30.0962,30.1053,30.0871,30.0962,177462.0
2019-03-20 11:30:00,33.08,33.1,33.06,33.07,122139.0,30.0871,30.1053,30.0689,30.078,122139.0
2019-03-20 11:40:00,33.06,33.07,33.03,33.04,170292.0,30.0689,30.078,30.0416,30.0507,170292.0
2019-03-20 11:50:00,33.05,33.05,32.98,32.99,272394.0,30.0598,30.0598,29.9961,30.0052,272394.0
2019-03-20 12:00:00,32.99,33.01,32.98,33.01,240168.0,30.0052,30.0234,29.9961,30.0234,240168.0
2019-03-20 12:10:00,33.01,33.02,32.99,33.02,184314.0,30.0234,30.0325,30.0052,30.0325,184314.0
2019-03-20 12:20:00,33.02,33.02,32.98,32.99,146592.0,30.0325,30.0325,29.9961,30.0052,146592.0
2019-03-20 12:30:00,32.99,33.01,32.92,32.97,244422.0,30.0052,30.0234,29.9416,29.987,244422.0
2019-03-20 12:40:00,32.97,32.98,32.95,32.96,187635.0,29.987,29.9961,29.9688,29.9779,187635.0
2019-03-20 12:50:00,32.96,32.97,32.92,32.93,212439.0,29.9779,29.987,29.9416,29.9507,212439.0
2019-03-20 13:00:00,32.93,32.94,32.93,32.94,147168.0,29.9507,29.9598,29.9507,29.9598,147168.0
2019-03-20 13:10:00,32.94,32.95,32.94,32.95,131190.0,29.9598,29.9688,29.9598,29.9688,131190.0
2019-03-20 13:20:00,32.95,32.96,32.93,32.94,135138.0,29.9688,29.9779,29.9507,29.9598,135138.0
2019-03-20 13:30:00,32.94,32.96,32.94,32.95,134202.0,29.9598,29.9779,29.9598,29.9688,134202.0
2019-03-20 13:40:00,32.95,32.97,32.94,32.96,139959.0,29.9688,29.987,29.9598,29.9779,139959.0
2019-03-20 13:50:00,32.96,32.99,32.95,32.99,221484.0,29.9779,30.0052,29.9688,30.0052,221484.0
2019-03-20 14:00:00,33.0,33.1,32.99,33.06,526692.0,30.0143,30.1053,30.0052,30.0689,526692.0
2019-03-20 14:10:00,33.07,33.08,33.02,33.02,373743.0,30.078,30.0871,30.0325,30.0325,373743.0
2019-03-20 14:20:00,33.02,33.11,33.01,33.11,381117.0,30.0325,30.1144,30.0234,30.1144,381117.0
2019-03-20 14:30:00,33.12,33.13,33.09,33.09,240045.0,30.1235,30.1326,30.0962,30.0962,240045.0
2019-03-20 14:40:00,33.1,33.13,33.08,33.12,259221.0,30.1053,30.1326,30.0871,30.1235,259221.0
2019-03-20 14:50:00,33.12,33.13,33.04,33.06,298254.0,30.1235,30.1326,30.0507,30.0689,298254.0
2019-03-20 15:00:00,33.06,33.07,32.99,33.04,420174.0,30.0689,30.078,30.0052,30.0507,420174.0
2019-03-20 15:10:00,33.04,33.05,33.0,33.01,299214.0,30.0507,30.0598,30.0143,30.0234,299214.0
2019-03-20 15:20:00,33.01,33.02,32.98,33.0,462384.0,30.0234,30.0325,29.9961,30.0143,462384.0
2019-03-20 15:30:00,33.0,33.0,32.87,32.87,617952.0,30.0143,30.0143,29.8961,29.8961,617952.0
2019-03-20 15:40:00,32.87,32.94,32.86,32.91,876522.0,29.8961,29.9598,29.887,29.9325,876522.0
2019-03-20 15:50:00,32.91,32.92,32.85,32.88,1601757.0,29.9325,29.9416,29.8779,29.9052,1601757.0
2019-03-21 09:30:00,32.75,32.84,32.7,32.8,990753.0,29.7869,29.8688,29.7415,29.8324,990753.0
2019-03-21 09:40:00,32.8,32.81,32.75,32.78,460023.0,29.8324,29.8415,29.7869,29.8142,460023.0
2019-03-21 09:50:00,32.78,32.84,32.77,32.82,367896.0,29.8142,29.8688,29.8051,29.8506,367896.0
2019-03-21 10:00:00,32.82,32.87,32.82,32.86,395487.0,29.8506,29.8961,29.8506,29.887,395487.0
2019-03-21 10:10:00,32.86,32.88,32.83,32.87,334842.0,29.887,29.9052,29.8597,29.8961,334842.0
2019-03-21 10:20:00,32.87,32.91,32.86,32.9,375723.0,29.8961,29.9325,29.887,29.9234,375723.0
2019-03-21 10:30:00,32.9,32.92,32.89,32.89,296187.0,29.9234,29.9416,29.9143,29.9143,296187.0
2019-03-21 10:40:00,32.89,32.94,32.87,32.92,339384.0,29.9143,29.9598,29.8961,29.9416,339384.0
2019-03-21 10:50:00,32.91,32.95,32.91,32.94,291717.0,29.9325,29.9688,29.9325,29.9598,291717.0
2019-03-21 11:00:00,32.94,32.99,32.93,32.93,302949.0,29.9598,30.0052,29.9507,29.9507,302949.0
2019-03-21 11:10:00,32.93,32.94,32.88,32.91,288093.0,29.9507,29.9598,29.9052,29.9325,288093.0
2019-03-21 11:20:00,32.91,32.92,32.87,32.89,316353.0,29.9325,29.9416,29.8961,29.9143,316353.0
2019-03-21 11:30:00,32.9,32.94,32.89,32.91,193632.0,29.9234,29.9598,29.9143,29.9325,193632.0
2019-03-21 11:40:00,32.91,32.93,32.9,32.92,208527.0,29.9325,29.9507,29.9234,29.9416,208527.0
2019-03-21 11:50:00,32.91,32.98,32.91,32.98,205179.0,29.9325,29.9961,29.9325,29.9961,205179.0
2019-03-21 12:00:00,32.97,32.97,32.95,32.96,177816.0,29.987,29.987,29.9688,29.9779,177816.0
2019-03-21 12:10:00,32.96,32.99,32.95,32.96,176598.0,29.9779,30.0052,29.9688,29.9779,176598.0
2019-03-21 12:20:00,32.96,32.96,32.93,32.96,259128.0,29.9779,29.9779,29.9507,29.9779,259128.0
2019-03-21 12:30:00,32.96,32.96,32.9,32.94,204621.0,29.9779,29.9779,29.9234,29.9598,204621.0
2019-03-21 12:40:00,32.94,32.95,32.92,32.93,135399.0,29.9598,29.9688,29.9416,29.9507,135399.0
2019-03-21 12:50:00,32.93,32.96,32.92,32.95,132726.0,29.9507,29.9779,29.9416,29.9688,132726.0
2019-03-21 13:00:00,32.95,33.01,32.95,33.0,198561.0,29.9688,30.0234,29.9688,30.0143,198561.0
2019-03-21 13:10:00,33.0,33.0,32.96,32.98,137430.0,30.0143,30.0143,29.9779,29.9961,137430.0
2019-03-21 13:20:00,32.98,32.98,32.94,32.96,262773.0,29.9961,29.9961,29.9598,29.9779,262773.0
2019-03-21 13:30:00,32.97,32.98,32.93,32.93,206064.0,29.987,29.9961,29.9507,29.9507,206064.0
2019-03-21 13:40:00,32.93,32.94,32.9,32.93,278382.0,29.9507,29.9598,29.9234,29.9507,278382.0
2019-03-21 13:50:00,32.93,32.95,32.9,32.9,260607.0,29.9507,29.9688,29.9234,29.9234,260607.0
2019-03-21 14:00:00,32.9,32.93,32.9,32.92,252795.0,29.9234,29.9507,29.9234,29.9416,252795.0
2019-03-21 14:10:00,32.92,32.95,32.91,32.92,274386.0,29.9416,29.9688,29.9325,29.9416,274386.0
2019-03-21 14:20:00,32.92,32.94,32.89,32.94,310074.0,29.9416,29.9598,29.9143,29.9598,310074.0
2019-03-21 14:30:00,32.94,32.94,32.9,32.92,214077.0,29.9598,29.9598,29.9234,29.9416,214077.0
2019-03-21 14:40:00,32.92,32.94,32.92,32.94,195762.0,29.9416,29.9598,29.9416,29.9598,195762.0
2019-03-21 14:50:00,32.94,32.95,32.9,32.91,393945.0,29.9598,29.9688,29.9234,29.9325,393945.0
2019-03-21 15:00:00,32.91,32.95,32.9,32.94,325380.0,29.9325,29.9688,29.9234,29.9598,325380.0
2019-03-21 15:10:00,32.94,32.95,32.91,32.93,566529.0,29.9598,29.9688,29.9325,29.9507,566529.0
2019-03-21 15:20:00,32.93,32.95,32.91,32.94,467979.0,29.9507,29.9688,29.9325,29.9598,467979.0
2019-03-21 15:30:00,32.94,33.0,32.94,33.0,509994.0,29.9598,30.0143,29.9598,30.0143,509994.0
2019-03-21 15:40:00,33.0,33.04,32.98,33.0,662460.0,30.0143,30.0507,29.9961,30.0143,662460.0
2019-03-21 15:50:00,33.0,33.02,32.97,33.01,1866006.0,30.0143,30.0325,29.987,30.0234,1866006.0
2019-03-22 09:30:00,32.86,33.06,32.85,33.05,959703.0,29.887,30.0689,29.8779,30.0598,959703.0
2019-03-22 09:40:00,33.06,33.18,33.04,33.11,487047.0,30.0689,30.178,30.0507,30.1144,487047.0
2019-03-22 09:50:00,33.11,33.15,33.01,33.04,467175.0,30.1144,30.1508,30.0234,30.0507,467175.0
2019-03-22 10:00:00,33.03,33.07,32.98,33.0,333876.0,30.0416,30.078,29.9961,30.0143,333876.0
2019-03-22 10:10:00,33.0,33.01,32.89,32.92,452244.0,30.0143,30.0234,29.9143,29.9416,452244.0
2019-03-22 10:20:00,32.91,32.92,32.86,32.87,373299.0,29.9325,29.9416,29.887,29.8961,373299.0
2019-03-22 10:30:00,32.87,32.96,32.86,32.9,460587.0,29.8961,29.9779,29.887,29.9234,460587.0
2019-03-22 10:40:00,32.9,32.93,32.84,32.84,367347.0,29.9234,29.9507,29.8688,29.8688,367347.0
2019-03-22 10:50:00,32.84,32.92,32.82,32.85,288783.0,29.8688,29.9416,29.8506,29.8779,288783.0
2019-03-22 11:00:00,32.84,32.88,32.82,32.86,246864.0,29.8688,29.9052,29.8506,29.887,246864.0
2019-03-22 11:10:00,32.87,32.87,32.81,32.86,262374.0,29.8961,29.8961,29.8415,29.887,262374.0
2019-03-22 11:20:00,32.86,32.9,32.84,32.88,211362.0,29.887,29.9234,29.8688,29.9052,211362.0
2019-03-22 11:30:00,32.88,32.91,32.81,32.81,342057.0,29.9052,29.9325,29.8415,29.8415,342057.0
2019-03-22 11:40:00,32.8,32.8,32.7,32.74,509913.0,29.8324,29.8324,29.7415,29.7778,509913.0
2019-03-22 11:50:00,32.74,32.74,32.66,32.66,336078.0,29.7778,29.7778,29.7051,29.7051,336078.0
2019-03-22 12:00:00,32.66,32.76,32.65,32.76,346143.0,29.7051,29.796,29.696,29.796,346143.0
2019-03-22 12:10:00,32.75,32.78,32.72,32.78,250398.0,29.7869,29.8142,29.7597,29.8142,250398.0
2019-03-22 12:20:00,32.78,32.78,32.71,32.72,236631.0,29.8142,29.8142,29.7506,29.7597,236631.0
2019-03-22 12:30:00,32.71,32.77,32.71,32.73,246777.0,29.7506,29.8051,29.7506,29.7688,246777.0
2019-03-22 12:40:00,32.73,32.73,32.66,32.7,259350.0,29.7688,29.7688,29.7051,29.7415,259350.0
2019-03-22 12:50:00,32.7,32.76,32.69,32.73,257286.0,29.7415,29.796,29.7324,29.7688,257286.0
2019-03-22 13:00:00,32.73,32.82,32.73,32.82,182631.0,29.7688,29.8506,29.7688,29.8506,182631.0
2019-03-22 13:10:00,32.83,32.83,32.79,32.81,180210.0,29.8597,29.8597,29.8233,29.8415,180210.0
2019-03-22 13:20:00,32.81,32.82,32.78,32.81,230268.0,29.8415,29.8506,29.8142,29.8415,230268.0
2019-03-22 13:30:00,32.81,32.84,32.78,32.79,170268.0,29.8415,29.8688,29.8142,29.8233,170268.0
2019-03-22 13:40:00,32.79,32.86,32.79,32.84,168795.0,29.8233,29.887,29.8233,29.8688,168795.0
2019-03-22 13:50:00,32.84,32.86,32.75,32.77,186846.0,29.8688,29.887,29.7869,29.8051,186846.0
2019-03-22 14:00:00,32.76,32.87,32.76,32.85,352971.0,29.796,29.8961,29.796,29.8779,352971.0
2019-03-22 14:10:00,32.85,32.95,32.84,32.91,326931.0,29.8779,29.9688,29.8688,29.9325,326931.0
2019-03-22 14:20:00,32.91,32.93,32.89,32.91,222861.0,29.9325,29.9507,29.9143,29.9325,222861.0
2019-03-22 14:30:00,32.91,32.91,32.83,32.88,252276.0,29.9325,29.9325,29.8597,29.9052,252276.0
2019-03-22 14:40:00,32.88,32.91,32.86,32.89,289533.0,29.9052,29.9325,29.887,29.9143,289533.0
2019-03-22 14:50:00,32.89,32.93,32.89,32.92,338412.0,29.9143,29.9507,29.9143,29.9416,338412.0
2019-03-22 15:00:00,32.92,32.95,32.9,32.91,402723.0,29.9416,29.9688,29.9234,29.9325,402723.0
2019-03-22 15:10:00,32.91,32.92,32.86,32.87,333534.0,29.9325,29.9416,29.887,29.8961,333534.0
2019-03-22 15:20:00,32.87,32.91,32.86,32.87,394017.0,29.8961,29.9325,29.887,29.8961,394017.0
2019-03-22 15:30:00,32.87,32.87,32.78,32.8,497268.0,29.8961,29.8961,29.8142,29.8324,497268.0
2019-03-22 15:40:00,32.8,32.85,32.79,32.84,905556.0,29.8324,29.8779,29.8233,29.8688,905556.0
2019-03-22 15:50:00,32.84,32.86,32.74,32.76,1896033.0,29.8688,29.887,29.7778,29.796,1896033.0
2019-03-25 09:30:00,32.6,32.83,32.54,32.74,739863.0,29.6505,29.8597,29.5959,29.7778,739863.0
2019-03-25 09:40:00,32.74,32.74,32.6,32.6,386985.0,29.7778,29.7778,29.6505,29.6505,386985.0
2019-03-25 09:50:00,32.6,32.66,32.6,32.65,310704.0,29.6505,29.7051,29.6505,29.696,310704.0
2019-03-25 10:00:00,32.65,32.75,32.65,32.72,309105.0,29.696,29.7869,29.696,29.7597,309105.0
2019-03-25 10:10:00,32.73,32.8,32.72,32.79,255285.0,29.7688,29.8324,29.7597,29.8233,255285.0
2019-03-25 10:20:00,32.78,32.81,32.77,32.77,287436.0,29.8142,29.8415,29.8051,29.8051,287436.0
2019-03-25 10:30:00,32.77,32.87,32.77,32.82,352857.0,29.8051,29.8961,29.8051,29.8506,352857.0
2019-03-25 10:40:00,32.82,32.82,32.73,32.8,332688.0,29.8506,29.8506,29.7688,29.8324,332688.0
2019-03-25 10:50:00,32.8,32.86,32.8,32.84,206121.0,29.8324,29.887,29.8324,29.8688,206121.0
2019-03-25 11:00:00,32.84,32.84,32.77,32.78,265992.0,29.8688,29.8688,29.8051,29.8142,265992.0
2019-03-25 11:10:00,32.78,32.87,32.76,32.86,248718.0,29.8142,29.8961,29.796,29.887,248718.0
2019-03-25 11:20:00,32.86,32.86,32.8,32.84,221241.0,29.887,29.887,29.8324,29.8688,221241.0
2019-03-25 11:30:00,32.83,32.84,32.79,32.83,232752.0,29.8597,29.8688,29.8233,29.8597,232752.0
2019-03-25 11:40:00,32.83,32.84,32.73,32.73,247833.0,29.8597,29.8688,29.7688,29.7688,247833.0
2019-03-25 11:50:00,32.73,32.76,32.68,32.69,327813.0,29.7688,29.796,29.7233,29.7324,327813.0
2019-03-25 12:00:00,32.68,32.76,32.68,32.76,253437.0,29.7233,29.796,29.7233,29.796,253437.0
2019-03-25 12:10:00,32.76,32.79,32.74,32.77,188154.0,29.796,29.8233,29.7778,29.8051,188154.0
2019-03-25 12:20:00,32.77,32.82,32.77,32.77,212385.0,29.8051,29.8506,29.8051,29.8051,212385.0
2019-03-25 12:30:00,32.77,32.77,32.69,32.72,215268.0,29.8051,29.8051,29.7324,29.7597,215268.0
2019-03-25 12:40:00,32.72,32.74,32.7,32.74,174798.0,29.7597,29.7778,29.7415,29.7778,174798.0
2019-03-25 12:50:00,32.74,32.77,32.73,32.77,198339.0,29.7778,29.8051,29.7688,29.8051,198339.0
2019-03-25 13:00:00,32.78,32.78,32.73,32.75,133158.0,29.8142,29.8142,29.7688,29.7869,133158.0
2019-03-25 13:10:00,32.74,32.8,32.74,32.78,200892.0,29.7778,29.8324,29.7778,29.8142,200892.0
2019-03-25 13:20:00,32.78,32.78,32.69,32.71,234357.0,29.8142,29.8142,29.7324,29.7506,234357.0
2019-03-25 13:30:00,32.71,32.72,32.69,32.72,937626.0,29.7506,29.7597,29.7324,29.7597,937626.0
2019-03-25 13:40:00,32.73,32.73,32.66,32.67,185769.0,29.7688,29.7688,29.7051,29.7142,185769.0
2019-03-25 13:50:00,32.67,32.69,32.65,32.68,172824.0,29.7142,29.7324,29.696,29.7233,172824.0
2019-03-25 14:00:00,32.68,32.71,32.68,32.7,239934.0,29.7233,29.7506,29.7233,29.7415,239934.0
2019-03-25 14:10:00,32.7,32.73,32.69,32.72,209934.0,29.7415,29.7688,29.7324,29.7597,209934.0
2019-03-25 14:20:00,32.72,32.73,32.7,32.73,127923.0,29.7597,29.7688,29.7415,29.7688,127923.0
2019-03-25 14:30:00,32.74,32.77,32.74,32.77,157281.0,29.7778,29.8051,29.7778,29.8051,157281.0
2019-03-25 14:40:00,32.77,32.8,32.76,32.77,186183.0,29.8051,29.8324,29.796,29.8051,186183.0
2019-03-25 14:50:00,32.77,32.79,32.75,32.79,169452.0,29.8051,29.8233,29.7869,29.8233,169452.0
2019-03-25 15:00:00,32.79,32.81,32.77,32.79,179895.0,29.8233,29.8415,29.8051,29.8233,179895.0
2019-03-25 15:10:00,32.79,32.84,32.77,32.78,351558.0,29.8233,29.8688,29.8051,29.8142,351558.0
2019-03-25 15:20:00,32.78,32.81,32.76,32.76,414030.0,29.8142,29.8415,29.796,29.796,414030.0
2019-03-25 15:30:00,32.76,32.77,32.74,32.75,416298.0,29.796,29.8051,29.7778,29.7869,416298.0
2019-03-25 15:40:00,32.75,32.79,32.73,32.75,462849.0,29.7869,29.8233,29.7688,29.7869,462849.0
2019-03-25 15:50:00,32.75,32.76,32.71,32.72,1176096.0,29.7869,29.796,29.7506,29.7597,1176096.0
2019-03-26 09:30:00,32.79,32.88,32.68,32.86,730158.0,29.8233,29.9052,29.7233,29.887,730158.0
2019-03-26 09:40:00,32.87,32.95,32.86,32.91,563676.0,29.8961,29.9688,29.887,29.9325,563676.0
2019-03-26 09:50:00,32.91,32.91,32.83,32.88,273942.0,29.9325,29.9325,29.8597,29.9052,273942.0
2019-03-26 10:00:00,32.88,32.91,32.85,32.86,265992.0,29.9052,29.9325,29.8779,29.887,265992.0
2019-03-26 10:10:00,32.86,32.91,32.86,32.91,211392.0,29.887,29.9325,29.887,29.9325,211392.0
2019-03-26 10:20:00,32.9,32.91,32.87,32.89,166749.0,29.9234,29.9325,29.8961,29.9143,166749.0
2019-03-26 10:30:00,32.89,32.89,32.83,32.86,209547.0,29.9143,29.9143,29.8597,29.887,209547.0
2019-03-26 10:40:00,32.86,32.92,32.86,32.92,201156.0,29.887,29.9416,29.887,29.9416,201156.0
2019-03-26 10:50:00,32.91,32.92,32.88,32.88,294150.0,29.9325,29.9416,29.9052,29.9052,294150.0
2019-03-26 11:00:00,32.88,32.91,32.87,32.89,226614.0,29.9052,29.9325,29.8961,29.9143,226614.0
2019-03-26 11:10:00,32.89,32.91,32.88,32.88,256806.0,29.9143,29.9325,29.9052,29.9052,256806.0
2019-03-26 11:20:00,32.88,32.91,32.86,32.86,247815.0,29.9052,29.9325,29.887,29.887,247815.0
2019-03-26 11:30:00,32.85,32.9,32.84,32.88,894924.0,29.8779,29.9234,29.8688,29.9052,894924.0
2019-03-26 11:40:00,32.88,32.89,32.84,32.86,226431.0,29.9052,29.9143,29.8688,29.887,226431.0
2019-03-26 11:50:00,32.86,32.86,32.78,32.8,184911.0,29.887,29.887,29.8142,29.8324,184911.0
2019-03-26 12:00:00,32.8,32.81,32.76,32.77,190389.0,29.8324,29.8415,29.796,29.8051,190389.0
2019-03-26 12:10:00,32.77,32.8,32.77,32.8,163563.0,29.8051,29.8324,29.8051,29.8324,163563.0
2019-03-26 12:20:00,32.8,32.81,32.75,32.76,270153.0,29.8324,29.8415,29.7869,29.796,270153.0
2019-03-26 12:30:00,32.76,32.79,32.73,32.73,374106.0,29.796,29.8233,29.7688,29.7688,374106.0
2019-03-26 12:40:00,32.73,32.75,32.71,32.72,285327.0,29.7688,29.7869,29.7506,29.7597,285327.0
2019-03-26 12:50:00,32.72,32.76,32.72,32.75,123411.0,29.7597,29.796,29.7597,29.7869,123411.0
2019-03-26 13:00:00,32.75,32.76,32.73,32.74,158832.0,29.7869,29.796,29.7688,29.7778,158832.0
2019-03-26 13:10:00,32.74,32.76,32.74,32.76,97581.0,29.7778,29.796,29.7778,29.796,97581.0
2019-03-26 13:20:00,32.76,32.76,32.74,32.75,88392.0,29.796,29.796,29.7778,29.7869,88392.0
2019-03-26 13:30:00,32.75,32.75,32.72,32.73,107724.0,29.7869,29.7869,29.7597,29.7688,107724.0
2019-03-26 13:40:00,32.74,32.76,32.73,32.75,124488.0,29.7778,29.796,29.7688,29.7869,124488.0
2019-03-26 13:50:00,32.75,32.75,32.73,32.75,210897.0,29.7869,29.7869,29.7688,29.7869,210897.0
2019-03-26 14:00:00,32.75,32.76,32.74,32.75,153717.0,29.7869,29.796,29.7778,29.7869,153717.0
2019-03-26 14:10:00,32.75,32.78,32.72,32.77,386940.0,29.7869,29.8142,29.7597,29.8051,386940.0
2019-03-26 14:20:00,32.76,32.78,32.74,32.74,162729.0,29.796,29.8142,29.7778,29.7778,162729.0
2019-03-26 14:30:00,32.74,32.76,32.72,32.76,176565.0,29.7778,29.796,29.7597,29.796,176565.0
2019-03-26 14:40:00,32.76,32.81,32.75,32.8,175395.0,29.796,29.8415,29.7869,29.8324,175395.0
2019-03-26 14:50:00,32.81,32.81,32.76,32.8,243648.0,29.8415,29.8415,29.796,29.8324,243648.0
2019-03-26 15:00:00,32.8,32.81,32.78,32.8,263964.0,29.8324,29.8415,29.8142,29.8324,263964.0
2019-03-26 15:10:00,32.8,32.82,32.78,32.78,250761.0,29.8324,29.8506,29.8142,29.8142,250761.0
2019-03-26 15:20:00,32.79,32.79,32.73,32.73,721539.0,29.8233,29.8233,29.7688,29.7688,721539.0
2019-03-26 15:30:00,32.73,32.75,32.71,32.74,436974.0,29.7688,29.7869,29.7506,29.7778,436974.0
2019-03-26 15:40:00,32.73,32.76,32.73,32.74,396390.0,29.7688,29.796,29.7688,29.7778,396390.0
2019-03-26 15:50:00,32.74,32.78,32.73,32.78,1389171.0,29.7778,29.8142,29.7688,29.8142,1389171.0
2019-03-27 09:30:00,32.71,32.94,32.69,32.9,913848.0,29.7506,29.9598,29.7324,29.9234,913848.0
2019-03-27 09:40:00,32.9,32.95,32.83,32.83,491712.0,29.9234,29.9688,29.8597,29.8597,491712.0
2019-03-27 09:50:00,32.84,32.88,32.71,32.73,677097.0,29.8688,29.9052,29.7506,29.7688,677097.0
2019-03-27 10:00:00,32.73,32.84,32.71,32.83,503349.0,29.7688,29.8688,29.7506,29.8597,503349.0
2019-03-27 10:10:00,32.83,32.87,32.8,32.85,704340.0,29.8597,29.8961,29.8324,29.8779,704340.0
2019-03-27 10:20:00,32.85,32.87,32.8,32.82,392118.0,29.8779,29.8961,29.8324,29.8506,392118.0
2019-03-27 10:30:00,32.82,32.84,32.75,32.75,431376.0,29.8506,29.8688,29.7869,29.7869,431376.0
2019-03-27 10:40:00,32.75,32.76,32.68,32.68,666513.0,29.7869,29.796,29.7233,29.7233,666513.0
2019-03-27 10:50:00,32.68,32.69,32.63,32.63,563139.0,29.7233,29.7324,29.6778,29.6778,563139.0
2019-03-27 11:00:00,32.63,32.67,32.62,32.63,475899.0,29.6778,29.7142,29.6687,29.6778,475899.0
2019-03-27 11:10:00,32.63,32.63,32.5,32.51,680637.0,29.6778,29.6778,29.5596,29.5687,680637.0
2019-03-27 11:20:00,32.5,32.53,32.49,32.5,462918.0,29.5596,29.5868,29.5505,29.5596,462918.0
2019-03-27 11:30:00,32.49,32.55,32.49,32.55,511239.0,29.5505,29.605,29.5505,29.605,511239.0
2019-03-27 11:40:00,32.56,32.57,32.49,32.5,497166.0,29.6141,29.6232,29.5505,29.5596,497166.0
2019-03-27 11:50:00,32.49,32.51,32.46,32.46,481893.0,29.5505,29.5687,29.5232,29.5232,481893.0
2019-03-27 12:00:00,32.46,32.47,32.42,32.45,286218.0,29.5232,29.5323,29.4868,29.5141,286218.0
2019-03-27 12:10:00,32.45,32.46,32.42,32.43,263088.0,29.5141,29.5232,29.4868,29.4959,263088.0
2019-03-27 12:20:00,32.43,32.47,32.39,32.4,375366.0,29.4959,29.5323,29.4595,29.4686,375366.0
2019-03-27 12:30:00,32.39,32.43,32.39,32.41,211026.0,29.4595,29.4959,29.4595,29.4777,211026.0
2019-03-27 12:40:00,32.41,32.43,32.39,32.41,237015.0,29.4777,29.4959,29.4595,29.4777,237015.0
2019-03-27 12:50:00,32.41,32.43,32.38,32.39,206259.0,29.4777,29.4959,29.4504,29.4595,206259.0
2019-03-27 13:00:00,32.39,32.41,32.34,32.34,255363.0,29.4595,29.4777,29.414,29.414,255363.0
2019-03-27 13:10:00,32.34,32.39,32.32,32.37,630561.0,29.414,29.4595,29.3958,29.4413,630561.0
2019-03-27 13:20:00,32.37,32.38,32.35,32.36,365097.0,29.4413,29.4504,29.4231,29.4322,365097.0
2019-03-27 13:30:00,32.36,32.38,32.35,32.37,723507.0,29.4322,29.4504,29.4231,29.4413,723507.0
2019-03-27 13:40:00,32.37,32.38,32.34,32.34,276180.0,29.4413,29.4504,29.414,29.414,276180.0
2019-03-27 13:50:00,32.35,32.37,32.34,32.35,232968.0,29.4231,29.4413,29.414,29.4231,232968.0
2019-03-27 14:00:00,32.35,32.37,32.34,32.37,339240.0,29.4231,29.4413,29.414,29.4413,339240.0
2019-03-27 14:10:00,32.37,32.38,32.34,32.35,293169.0,29.4413,29.4504,29.414,29.4231,293169.0
2019-03-27 14:20:00,32.35,32.36,32.33,32.35,387453.0,29.4231,29.4322,29.4049,29.4231,387453.0
2019-03-27 14:30:00,32.35,32.39,32.32,32.33,434172.0,29.4231,29.4595,29.3958,29.4049,434172.0
2019-03-27 14:40:00,32.33,32.36,32.33,32.36,363603.0,29.4049,29.4322,29.4049,29.4322,363603.0
2019-03-27 14:50:00,32.36,32.43,32.35,32.37,429999.0,29.4322,29.4959,29.4231,29.4413,429999.0
2019-03-27 15:00:00,32.37,32.38,32.33,32.34,370767.0,29.4413,29.4504,29.4049,29.414,370767.0
2019-03-27 15:10:00,32.34,32.35,32.32,32.33,448029.0,29.414,29.4231,29.3958,29.4049,448029.0
2019-03-27 15:20:00,32.33,32.37,32.32,32.36,743172.0,29.4049,29.4413,29.3958,29.4322,743172.0
2019-03-27 15:30:00,32.37,32.42,32.36,32.4,765192.0,29.4413,29.4868,29.4322,29.4686,765192.0
2019-03-27 15:40:00,32.4,32.42,32.35,32.4,995178.0,29.4686,29.4868,29.4231,29.4686,995178.0
2019-03-27 15:50:00,32.41,32.41,32.36,32.39,2537523.0,29.4777,29.4777,29.4322,29.4595,2537523.0
2019-03-28 09:30:00,32.53,32.62,32.39,32.51,772221.0,29.5868,29.6687,29.4595,29.5687,772221.0
2019-03-28 09:40:00,32.5,32.55,32.46,32.46,509352.0,29.5596,29.605,29.5232,29.5232,509352.0
2019-03-28 09:50:00,32.47,32.49,32.35,32.4,745974.0,29.5323,29.5505,29.4231,29.4686,745974.0
2019-03-28 10:00:00,32.4,32.44,32.38,32.43,327669.0,29.4686,29.505,29.4504,29.4959,327669.0
2019-03-28 10:10:00,32.44,32.47,32.43,32.45,243951.0,29.505,29.5323,29.4959,29.5141,243951.0
2019-03-28 10:20:00,32.45,32.46,32.39,32.4,277914.0,29.5141,29.5232,29.4595,29.4686,277914.0
2019-03-28 10:30:00,32.39,32.46,32.37,32.37,753225.0,29.4595,29.5232,29.4413,29.4413,753225.0
2019-03-28 10:40:00,32.37,32.39,32.31,32.33,655743.0,29.4413,29.4595,29.3868,29.4049,655743.0
2019-03-28 10:50:00,32.33,32.36,32.31,32.36,500808.0,29.4049,29.4322,29.3868,29.4322,500808.0
2019-03-28 11:00:00,32.36,32.39,32.32,32.34,322158.0,29.4322,29.4595,29.3958,29.414,322158.0
2019-03-28 11:10:00,32.34,32.35,32.31,32.31,268080.0,29.414,29.4231,29.3868,29.3868,268080.0
2019-03-28 11:20:00,32.31,32.31,32.22,32.22,352845.0,29.3868,29.3868,29.3049,29.3049,352845.0
2019-03-28 11:30:00,32.22,32.26,32.2,32.24,327966.0,29.3049,29.3413,29.2867,29.3231,327966.0
2019-03-28 11:40:00,32.24,32.28,32.21,32.25,316617.0,29.3231,29.3595,29.2958,29.3322,316617.0
2019-03-28 11:50:00,32.26,32.29,32.22,32.29,513534.0,29.3413,29.3686,29.3049,29.3686,513534.0
2019-03-28 12:00:00,32.29,32.3,32.2,32.22,488166.0,29.3686,29.3777,29.2867,29.3049,488166.0
2019-03-28 12:10:00,32.23,32.25,32.2,32.24,336516.0,29.314,29.3322,29.2867,29.3231,336516.0
2019-03-28 12:20:00,32.25,32.29,32.23,32.25,322530.0,29.3322,29.3686,29.314,29.3322,322530.0
2019-03-28 12:30:00,32.26,32.26,32.18,32.22,266970.0,29.3413,29.3413,29.2685,29.3049,266970.0
2019-03-28 12:40:00,32.22,32.28,32.2,32.25,247545.0,29.3049,29.3595,29.2867,29.3322,247545.0
2019-03-28 12:50:00,32.25,32.29,32.24,32.25,306891.0,29.3322,29.3686,29.3231,29.3322,306891.0
2019-03-28 13:00:00,32.24,32.28,32.24,32.27,267399.0,29.3231,29.3595,29.3231,29.3504,267399.0
2019-03-28 13:10:00,32.27,32.31,32.26,32.28,272490.0,29.3504,29.3868,29.3413,29.3595,272490.0
2019-03-28 13:20:00,32.28,32.32,32.26,32.31,219819.0,29.3595,29.3958,29.3413,29.3868,219819.0
2019-03-28 13:30:00,32.31,32.33,32.29,32.32,471075.0,29.3868,29.4049,29.3686,29.3958,471075.0
2019-03-28 13:40:00,32.32,32.35,32.3,32.33,804858.0,29.3958,29.4231,29.3777,29.4049,804858.0
2019-03-28 13:50:00,32.33,32.37,32.33,32.37,297897.0,29.4049,29.4413,29.4049,29.4413,297897.0
2019-03-28 14:00:00,32.37,32.38,32.33,32.36,241215.0,29.4413,29.4504,29.4049,29.4322,241215.0
2019-03-28 14:10:00,32.37,32.41,32.37,32.39,195009.0,29.4413,29.4777,29.4413,29.4595,195009.0
2019-03-28 14:20:00,32.39,32.4,32.38,32.39,153825.0,29.4595,29.4686,29.4504,29.4595,153825.0
2019-03-28 14:30:00,32.39,32.41,32.36,32.4,127338.0,29.4595,29.4777,29.4322,29.4686,127338.0
2019-03-28 14:40:00,32.4,32.43,32.38,32.4,187974.0,29.4686,29.4959,29.4504,29.4686,187974.0
2019-03-28 14:50:00,32.4,32.41,32.37,32.38,190221.0,29.4686,29.4777,29.4413,29.4504,190221.0
2019-03-28 15:00:00,32.39,32.42,32.39,32.41,257850.0,29.4595,29.4868,29.4595,29.4777,257850.0
2019-03-28 15:10:00,32.41,32.43,32.41,32.42,244230.0,29.4777,29.4959,29.4777,29.4868,244230.0
2019-03-28 15:20:00,32.42,32.42,32.39,32.42,224814.0,29.4868,29.4868,29.4595,29.4868,224814.0
2019-03-28 15:30:00,32.42,32.42,32.37,32.39,353991.0,29.4868,29.4868,29.4413,29.4595,353991.0
2019-03-28 15:40:00,32.39,32.43,32.38,32.4,473811.0,29.4595,29.4959,29.4504,29.4686,473811.0
2019-03-28 15:50:00,32.4,32.44,32.36,32.39,2026893.0,29.4686,29.505,29.4322,29.4595,2026893.0
2019-03-29 09:30:00,32.53,32.56,32.44,32.5,676155.0,29.5868,29.6141,29.505,29.5596,676155.0
2019-03-29 09:40:00,32.5,32.51,32.43,32.45,388209.0,29.5596,29.5687,29.4959,29.5141,388209.0
2019-03-29 09:50:00,32.45,32.5,32.42,32.46,288066.0,29.5141,29.5596,29.4868,29.5232,288066.0
2019-03-29 10:00:00,32.46,32.47,32.35,32.37,388452.0,29.5232,29.5323,29.4231,29.4413,388452.0
2019-03-29 10:10:00,32.37,32.44,32.37,32.43,358773.0,29.4413,29.505,29.4413,29.4959,358773.0
2019-03-29 10:20:00,32.43,32.43,32.37,32.4,195387.0,29.4959,29.4959,29.4413,29.4686,195387.0
2019-03-29 10:30:00,32.4,32.5,32.38,32.47,298671.0,29.4686,29.5596,29.4504,29.5323,298671.0
2019-03-29 10:40:00,32.47,32.48,32.42,32.42,281748.0,29.5323,29.5414,29.4868,29.4868,281748.0
2019-03-29 10:50:00,32.42,32.43,32.38,32.42,236607.0,29.4868,29.4959,29.4504,29.4868,236607.0
2019-03-29 11:00:00,32.43,32.45,32.4,32.43,245280.0,29.4959,29.5141,29.4686,29.4959,245280.0
2019-03-29 11:10:00,32.43,32.45,32.41,32.42,222534.0,29.4959,29.5141,29.4777,29.4868,222534.0
2019-03-29 11:20:00,32.43,32.44,32.4,32.41,279423.0,29.4959,29.505,29.4686,29.4777,279423.0
2019-03-29 11:30:00,32.42,32.43,32.37,32.41,320424.0,29.4868,29.4959,29.4413,29.4777,320424.0
2019-03-29 11:40:00,32.41,32.43,32.4,32.41,188658.0,29.4777,29.4959,29.4686,29.4777,188658.0
2019-03-29 11:50:00,32.41,32.43,32.41,32.41,230508.0,29.4777,29.4959,29.4777,29.4777,230508.0
2019-03-29 12:00:00,32.41,32.41,32.35,32.38,290334.0,29.4777,29.4777,29.4231,29.4504,290334.0
2019-03-29 12:10:00,32.37,32.41,32.36,32.38,231168.0,29.4413,29.4777,29.4322,29.4504,231168.0
2019-03-29 12:20:00,32.38,32.41,32.38,32.39,222630.0,29.4504,29.4777,29.4504,29.4595,222630.0
2019-03-29 12:30:00,32.4,32.41,32.37,32.4,217884.0,29.4686,29.4777,29.4413,29.4686,217884.0
2019-03-29 12:40:00,32.4,32.42,32.39,32.41,155628.0,29.4686,29.4868,29.4595,29.4777,155628.0
2019-03-29 12:50:00,32.41,32.48,32.4,32.46,337452.0,29.4777,29.5414,29.4686,29.5232,337452.0
2019-03-29 13:00:00,32.47,32.47,32.4,32.41,229842.0,29.5323,29.5323,29.4686,29.4777,229842.0
2019-03-29 13:10:00,32.42,32.42,32.38,32.38,278160.0,29.4868,29.4868,29.4504,29.4504,278160.0
2019-03-29 13:20:00,32.37,32.38,32.37,32.37,270816.0,29.4413,29.4504,29.4413,29.4413,270816.0
2019-03-29 13:30:00,32.37,32.4,32.36,32.4,214083.0,29.4413,29.4686,29.4322,29.4686,214083.0
2019-03-29 13:40:00,32.4,32.41,32.37,32.38,236967.0,29.4686,29.4777,29.4413,29.4504,236967.0
2019-03-29 13:50:00,32.38,32.44,32.38,32.43,246612.0,29.4504,29.505,29.4504,29.4959,246612.0
2019-03-29 14:00:00,32.43,32.45,32.4,32.44,261834.0,29.4959,29.5141,29.4686,29.505,261834.0
2019-03-29 14:10:00,32.44,32.45,32.39,32.4,180942.0,29.505,29.5141,29.4595,29.4686,180942.0
2019-03-29 14:20:00,32.41,32.44,32.4,32.42,259941.0,29.4777,29.505,29.4686,29.4868,259941.0
2019-03-29 14:30:00,32.42,32.43,32.4,32.4,218211.0,29.4868,29.4959,29.4686,29.4686,218211.0
2019-03-29 14:40:00,32.41,32.44,32.39,32.44,341493.0,29.4777,29.505,29.4595,29.505,341493.0
2019-03-29 14:50:00,32.44,32.5,32.44,32.49,329829.0,29.505,29.5596,29.505,29.5505,329829.0
2019-03-29 15:00:00,32.5,32.53,32.5,32.52,268338.0,29.5596,29.5868,29.5596,29.5778,268338.0
2019-03-29 15:10:00,32.52,32.53,32.47,32.49,262806.0,29.5778,29.5868,29.5323,29.5505,262806.0
2019-03-29 15:20:00,32.49,32.49,32.44,32.45,379995.0,29.5505,29.5505,29.505,29.5141,379995.0
2019-03-29 15:30:00,32.45,32.52,32.42,32.52,446610.0,29.5141,29.5778,29.4868,29.5778,446610.0
2019-03-29 15:40:00,32.52,32.53,32.45,32.46,902874.0,29.5778,29.5868,29.5141,29.5232,902874.0
2019-03-29 15:50:00,32.46,32.53,32.46,32.51,2717406.0,29.5232,29.5868,29.5232,29.5687,2717406.0
2019-04-01 09:30:00,32.66,32.75,32.58,32.66,1082622.0,29.7051,29.7869,29.6323,29.7051,1082622.0
2019-04-01 09:40:00,32.66,32.69,32.63,32.68,446274.0,29.7051,29.7324,29.6778,29.7233,446274.0
2019-04-01 09:50:00,32.68,32.71,32.6,32.66,478059.0,29.7233,29.7506,29.6505,29.7051,478059.0
2019-04-01 10:00:00,32.66,32.72,32.65,32.71,517830.0,29.7051,29.7597,29.696,29.7506,517830.0
2019-04-01 10:10:00,32.7,32.79,32.7,32.74,462006.0,29.7415,29.8233,29.7415,29.7778,462006.0
2019-04-01 10:20:00,32.74,32.74,32.62,32.63,381111.0,29.7778,29.7778,29.6687,29.6778,381111.0
2019-04-01 10:30:00,32.64,32.68,32.63,32.65,406617.0,29.6869,29.7233,29.6778,29.696,406617.0
2019-04-01 10:40:00,32.65,32.65,32.6,32.61,454512.0,29.696,29.696,29.6505,29.6596,454512.0
2019-04-01 10:50:00,32.61,32.62,32.6,32.61,486525.0,29.6596,29.6687,29.6505,29.6596,486525.0
2019-04-01 11:00:00,32.61,32.66,32.6,32.65,693444.0,29.6596,29.7051,29.6505,29.696,693444.0
2019-04-01 11:10:00,32.65,32.66,32.61,32.62,523539.0,29.696,29.7051,29.6596,29.6687,523539.0
2019-04-01 11:20:00,32.62,32.62,32.59,32.61,426936.0,29.6687,29.6687,29.6414,29.6596,426936.0
2019-04-01 11:30:00,32.61,32.62,32.6,32.61,622170.0,29.6596,29.6687,29.6505,29.6596,622170.0
2019-04-01 11:40:00,32.61,32.62,32.59,32.61,548388.0,29.6596,29.6687,29.6414,29.6596,548388.0
2019-04-01 11:50:00,32.62,32.63,32.61,32.62,591798.0,29.6687,29.6778,29.6596,29.6687,591798.0
2019-04-01 12:00:00,32.62,32.63,32.58,32.6,324168.0,29.6687,29.6778,29.6323,29.6505,324168.0
2019-04-01 12:10:00,32.59,32.62,32.59,32.61,313674.0,29.6414,29.6687,29.6414,29.6596,313674.0
2019-04-01 12:20:00,32.61,32.62,32.61,32.61,591879.0,29.6596,29.6687,29.6596,29.6596,591879.0
2019-04-01 12:30:00,32.61,32.62,32.61,32.61,516609.0,29.6596,29.6687,29.6596,29.6596,516609.0
2019-04-01 12:40:00,32.62,32.62,32.6,32.61,453075.0,29.6687,29.6687,29.6505,29.6596,453075.0
2019-04-01 12:50:00,32.61,32.62,32.6,32.61,332256.0,29.6596,29.6687,29.6505,29.6596,332256.0
2019-04-01 13:00:00,32.61,32.62,32.6,32.62,464193.0,29.6596,29.6687,29.6505,29.6687,464193.0
2019-04-01 13:10:00,32.61,32.62,32.59,32.61,320940.0,29.6596,29.6687,29.6414,29.6596,320940.0
2019-04-01 13:20:00,32.61,32.66,32.6,32.66,1235088.0,29.6596,29.7051,29.6505,29.7051,1235088.0
2019-04-01 13:30:00,32.66,32.66,32.61,32.61,209481.0,29.7051,29.7051,29.6596,29.6596,209481.0
2019-04-01 13:40:00,32.61,32.62,32.59,32.6,195228.0,29.6596,29.6687,29.6414,29.6505,195228.0
2019-04-01 13:50:00,32.6,32.61,32.59,32.6,148194.0,29.6505,29.6596,29.6414,29.6505,148194.0
2019-04-01 14:00:00,32.6,32.62,32.59,32.61,206613.0,29.6505,29.6687,29.6414,29.6596,206613.0
2019-04-01 14:10:00,32.61,32.62,32.6,32.6,489921.0,29.6596,29.6687,29.6505,29.6505,489921.0
2019-04-01 14:20:00,32.6,32.62,32.59,32.61,204525.0,29.6505,29.6687,29.6414,29.6596,204525.0
2019-04-01 14:30:00,32.61,32.61,32.59,32.59,181020.0,29.6596,29.6596,29.6414,29.6414,181020.0
2019-04-01 14:40:00,32.59,32.6,32.59,32.59,203844.0,29.6414,29.6505,29.6414,29.6414,203844.0
2019-04-01 14:50:00,32.59,32.6,32.57,32.57,289515.0,29.6414,29.6505,29.6232,29.6232,289515.0
2019-04-01 15:00:00,32.57,32.58,32.55,32.57,280812.0,29.6232,29.6323,29.605,29.6232,280812.0
2019-04-01 15:10:00,32.57,32.58,32.52,32.57,595527.0,29.6232,29.6323,29.5778,29.6232,595527.0
2019-04-01 15:20:00,32.57,32.57,32.53,32.56,690480.0,29.6232,29.6232,29.5868,29.6141,690480.0
2019-04-01 15:30:00,32.56,32.59,32.56,32.58,374010.0,29.6141,29.6414,29.6141,29.6323,374010.0
2019-04-01 15:40:00,32.58,32.59,32.54,32.58,623478.0,29.6323,29.6414,29.5959,29.6323,623478.0
2019-04-01 15:50:00,32.57,32.63,32.57,32.6,1850376.0,29.6232,29.6778,29.6232,29.6505,1850376.0
2019-04-02 09:30:00,32.59,32.77,32.58,32.71,1008693.0,29.6414,29.8051,29.6323,29.7506,1008693.0
2019-04-02 09:40:00,32.71,32.71,32.65,32.65,559740.0,29.7506,29.7506,29.696,29.696,559740.0
2019-04-02 09:50:00,32.65,32.66,32.56,32.6,503421.0,29.696,29.7051,29.6141,29.6505,503421.0
2019-04-02 10:00:00,32.6,32.63,32.55,32.61,374739.0,29.6505,29.6778,29.605,29.6596,374739.0
2019-04-02 10:10:00,32.61,32.63,32.57,32.59,323526.0,29.6596,29.6778,29.6232,29.6414,323526.0
2019-04-02 10:20:00,32.59,32.62,32.58,32.59,217758.0,29.6414,29.6687,29.6323,29.6414,217758.0
2019-04-02 10:30:00,32.59,32.63,32.58,32.63,304425.0,29.6414,29.6778,29.6323,29.6778,304425.0
2019-04-02 10:40:00,32.63,32.63,32.6,32.63,347835.0,29.6778,29.6778,29.6505,29.6778,347835.0
2019-04-02 10:50:00,32.63,32.66,32.6,32.61,561135.0,29.6778,29.7051,29.6505,29.6596,561135.0
2019-04-02 11:00:00,32.61,32.63,32.59,32.6,318006.0,29.6596,29.6778,29.6414,29.6505,318006.0
2019-04-02 11:10:00,32.6,32.63,32.56,32.62,275076.0,29.6505,29.6778,29.6141,29.6687,275076.0
2019-04-02 11:20:00,32.62,32.62,32.59,32.61,215646.0,29.6687,29.6687,29.6414,29.6596,215646.0
2019-04-02 11:30:00,32.61,32.62,32.57,32.58,195816.0,29.6596,29.6687,29.6232,29.6323,195816.0
2019-04-02 11:40:00,32.58,32.61,32.58,32.61,230961.0,29.6323,29.6596,29.6323,29.6596,230961.0
2019-04-02 11:50:00,32.61,32.62,32.59,32.62,250278.0,29.6596,29.6687,29.6414,29.6687,250278.0
2019-04-02 12:00:00,32.62,32.65,32.61,32.63,383526.0,29.6687,29.696,29.6596,29.6778,383526.0
2019-04-02 12:10:00,32.63,32.63,32.61,32.61,240954.0,29.6778,29.6778,29.6596,29.6596,240954.0
2019-04-02 12:20:00,32.61,32.61,32.58,32.6,277413.0,29.6596,29.6596,29.6323,29.6505,277413.0
2019-04-02 12:30:00,32.6,32.62,32.59,32.6,209226.0,29.6505,29.6687,29.6414,29.6505,209226.0
2019-04-02 12:40:00,32.6,32.62,32.6,32.62,148935.0,29.6505,29.6687,29.6505,29.6687,148935.0
2019-04-02 12:50:00,32.62,32.62,32.6,32.61,225666.0,29.6687,29.6687,29.6505,29.6596,225666.0
2019-04-02 13:00:00,32.61,32.62,32.6,32.61,256422.0,29.6596,29.6687,29.6505,29.6596,256422.0
2019-04-02 13:10:00,32.61,32.61,32.59,32.6,202986.0,29.6596,29.6596,29.6414,29.6505,202986.0
2019-04-02 13:20:00,32.6,32.62,32.59,32.6,187914.0,29.6505,29.6687,29.6414,29.6505,187914.0
2019-04-02 13:30:00,32.6,32.61,32.59,32.6,155934.0,29.6505,29.6596,29.6414,29.6505,155934.0
2019-04-02 13:40:00,32.6,32.6,32.56,32.56,240147.0,29.6505,29.6505,29.6141,29.6141,240147.0
2019-04-02 13:50:00,32.56,32.58,32.56,32.57,234789.0,29.6141,29.6323,29.6141,29.6232,234789.0
2019-04-02 14:00:00,32.57,32.58,32.53,32.55,175650.0,29.6232,29.6323,29.5868,29.605,175650.0
2019-04-02 14:10:00,32.55,32.56,32.54,32.54,156360.0,29.605,29.6141,29.5959,29.5959,156360.0
2019-04-02 14:20:00,32.54,32.55,32.52,32.54,369381.0,29.5959,29.605,29.5778,29.5959,369381.0
2019-04-02 14:30:00,32.54,32.54,32.5,32.51,209661.0,29.5959,29.5959,29.5596,29.5687,209661.0
2019-04-02 14:40:00,32.51,32.51,32.48,32.5,308607.0,29.5687,29.5687,29.5414,29.5596,308607.0
2019-04-02 14:50:00,32.5,32.5,32.48,32.49,322884.0,29.5596,29.5596,29.5414,29.5505,322884.0
2019-04-02 15:00:00,32.49,32.49,32.45,32.45,257100.0,29.5505,29.5505,29.5141,29.5141,257100.0
2019-04-02 15:10:00,32.45,32.45,32.4,32.41,474402.0,29.5141,29.5141,29.4686,29.4777,474402.0
2019-04-02 15:20:00,32.41,32.42,32.38,32.4,406860.0,29.4777,29.4868,29.4504,29.4686,406860.0
2019-04-02 15:30:00,32.4,32.4,32.35,32.37,645003.0,29.4686,29.4686,29.4231,29.4413,645003.0
2019-04-02 15:40:00,32.36,32.38,32.32,32.34,1022643.0,29.4322,29.4504,29.3958,29.414,1022643.0
2019-04-02 15:50:00,32.34,32.34,32.3,32.32,1960977.0,29.414,29.414,29.3777,29.3958,1960977.0
2019-04-03 09:30:00,32.37,32.42,32.28,32.31,673197.0,29.4413,29.4868,29.3595,29.3868,673197.0
2019-04-03 09:40:00,32.32,32.33,32.26,32.32,518712.0,29.3958,29.4049,29.3413,29.3958,518712.0
2019-04-03 09:50:00,32.32,32.39,32.3,32.36,597246.0,29.3958,29.4595,29.3777,29.4322,597246.0
2019-04-03 10:00:00,32.36,32.36,32.3,32.32,443142.0,29.4322,29.4322,29.3777,29.3958,443142.0
2019-04-03 10:10:00,32.33,32.34,32.27,32.28,296067.0,29.4049,29.414,29.3504,29.3595,296067.0
2019-04-03 10:20:00,32.28,32.31,32.27,32.31,321042.0,29.3595,29.3868,29.3504,29.3868,321042.0
2019-04-03 10:30:00,32.31,32.32,32.28,32.31,234399.0,29.3868,29.3958,29.3595,29.3868,234399.0
2019-04-03 10:40:00,32.31,32.33,32.29,32.3,310119.0,29.3868,29.4049,29.3686,29.3777,310119.0
2019-04-03 10:50:00,32.3,32.35,32.3,32.34,684234.0,29.3777,29.4231,29.3777,29.414,684234.0
2019-04-03 11:00:00,32.34,32.39,32.33,32.37,281004.0,29.414,29.4595,29.4049,29.4413,281004.0
2019-04-03 11:10:00,32.37,32.37,32.34,32.36,236712.0,29.4413,29.4413,29.414,29.4322,236712.0
2019-04-03 11:20:00,32.36,32.41,32.35,32.4,358674.0,29.4322,29.4777,29.4231,29.4686,358674.0
2019-04-03 11:30:00,32.4,32.43,32.38,32.43,331836.0,29.4686,29.4959,29.4504,29.4959,331836.0
2019-04-03 11:40:00,32.43,32.45,32.41,32.42,234420.0,29.4959,29.5141,29.4777,29.4868,234420.0
2019-04-03 11:50:00,32.42,32.43,32.41,32.42,209271.0,29.4868,29.4959,29.4777,29.4868,209271.0
2019-04-03 12:00:00,32.42,32.45,32.39,32.45,220458.0,29.4868,29.5141,29.4595,29.5141,220458.0
2019-04-03 12:10:00,32.45,32.46,32.44,32.45,174546.0,29.5141,29.5232,29.505,29.5141,174546.0
2019-04-03 12:20:00,32.44,32.45,32.43,32.44,148197.0,29.505,29.5141,29.4959,29.505,148197.0
2019-04-03 12:30:00,32.44,32.46,32.44,32.45,263955.0,29.505,29.5232,29.505,29.5141,263955.0
2019-04-03 12:40:00,32.45,32.46,32.44,32.45,209976.0,29.5141,29.5232,29.505,29.5141,209976.0
2019-04-03 12:50:00,32.45,32.46,32.43,32.46,188004.0,29.5141,29.5232,29.4959,29.5232,188004.0
2019-04-03 13:00:00,32.46,32.47,32.44,32.45,143463.0,29.5232,29.5323,29.505,29.5141,143463.0
2019-04-03 13:10:00,32.45,32.46,32.43,32.45,197253.0,29.5141,29.5232,29.4959,29.5141,197253.0
2019-04-03 13:20:00,32.45,32.45,32.42,32.43,209031.0,29.5141,29.5141,29.4868,29.4959,209031.0
2019-04-03 13:30:00,32.43,32.44,32.42,32.44,212262.0,29.4959,29.505,29.4868,29.505,212262.0
2019-04-03 13:40:00,32.43,32.45,32.42,32.44,230814.0,29.4959,29.5141,29.4868,29.505,230814.0
2019-04-03 13:50:00,32.44,32.44,32.42,32.44,249576.0,29.505,29.505,29.4868,29.505,249576.0
2019-04-03 14:00:00,32.44,32.44,32.38,32.4,339801.0,29.505,29.505,29.4504,29.4686,339801.0
2019-04-03 14:10:00,32.4,32.42,32.38,32.42,211650.0,29.4686,29.4868,29.4504,29.4868,211650.0
2019-04-03 14:20:00,32.42,32.42,32.39,32.4,189864.0,29.4868,29.4868,29.4595,29.4686,189864.0
2019-04-03 14:30:00,32.4,32.4,32.35,32.35,175935.0,29.4686,29.4686,29.4231,29.4231,175935.0
2019-04-03 14:40:00,32.35,32.37,32.34,32.37,239799.0,29.4231,29.4413,29.414,29.4413,239799.0
2019-04-03 14:50:00,32.36,32.37,32.34,32.35,416067.0,29.4322,29.4413,29.414,29.4231,416067.0
2019-04-03 15:00:00,32.35,32.35,32.33,32.35,178611.0,29.4231,29.4231,29.4049,29.4231,178611.0
2019-04-03 15:10:00,32.35,32.35,32.3,32.31,610650.0,29.4231,29.4231,29.3777,29.3868,610650.0
2019-04-03 15:20:00,32.31,32.34,32.31,32.34,472914.0,29.3868,29.414,29.3868,29.414,472914.0
2019-04-03 15:30:00,32.34,32.39,32.33,32.37,389517.0,29.414,29.4595,29.4049,29.4413,389517.0
2019-04-03 15:40:00,32.38,32.38,32.36,32.38,470943.0,29.4504,29.4504,29.4322,29.4504,470943.0
2019-04-03 15:50:00,32.38,32.41,32.36,32.39,1064037.0,29.4504,29.4777,29.4322,29.4595,1064037.0
2019-04-04 09:30:00,32.42,32.52,32.41,32.48,478755.0,29.4868,29.5778,29.4777,29.5414,478755.0
2019-04-04 09:40:00,32.48,32.51,32.43,32.46,311049.0,29.5414,29.5687,29.4959,29.5232,311049.0
2019-04-04 09:50:00,32.46,32.48,32.43,32.47,129984.0,29.5232,29.5414,29.4959,29.5323,129984.0
2019-04-04 10:00:00,32.47,32.49,32.45,32.45,263727.0,29.5323,29.5505,29.5141,29.5141,263727.0
2019-04-04 10:10:00,32.46,32.49,32.45,32.48,168147.0,29.5232,29.5505,29.5141,29.5414,168147.0
2019-04-04 10:20:00,32.48,32.5,32.47,32.48,179331.0,29.5414,29.5596,29.5323,29.5414,179331.0
2019-04-04 10:30:00,32.48,32.52,32.47,32.52,234774.0,29.5414,29.5778,29.5323,29.5778,234774.0
2019-04-04 10:40:00,32.51,32.59,32.51,32.55,369717.0,29.5687,29.6414,29.5687,29.605,369717.0
2019-04-04 10:50:00,32.55,32.56,32.53,32.55,205545.0,29.605,29.6141,29.5868,29.605,205545.0
2019-04-04 11:00:00,32.56,32.56,32.53,32.55,159393.0,29.6141,29.6141,29.5868,29.605,159393.0
2019-04-04 11:10:00,32.55,32.56,32.52,32.52,169944.0,29.605,29.6141,29.5778,29.5778,169944.0
2019-04-04 11:20:00,32.52,32.54,32.5,32.53,151983.0,29.5778,29.5959,29.5596,29.5868,151983.0
2019-04-04 11:30:00,32.53,32.53,32.48,32.5,111480.0,29.5868,29.5868,29.5414,29.5596,111480.0
2019-04-04 11:40:00,32.5,32.55,32.5,32.54,214296.0,29.5596,29.605,29.5596,29.5959,214296.0
2019-04-04 11:50:00,32.54,32.55,32.51,32.54,127056.0,29.5959,29.605,29.5687,29.5959,127056.0
2019-04-04 12:00:00,32.54,32.56,32.53,32.53,157866.0,29.5959,29.6141,29.5868,29.5868,157866.0
2019-04-04 12:10:00,32.53,32.53,32.49,32.52,189336.0,29.5868,29.5868,29.5505,29.5778,189336.0
2019-04-04 12:20:00,32.52,32.59,32.52,32.59,255879.0,29.5778,29.6414,29.5778,29.6414,255879.0
2019-04-04 12:30:00,32.58,32.6,32.54,32.6,233556.0,29.6323,29.6505,29.5959,29.6505,233556.0
2019-04-04 12:40:00,32.6,32.62,32.59,32.62,170292.0,29.6505,29.6687,29.6414,29.6687,170292.0
2019-04-04 12:50:00,32.62,32.63,32.61,32.63,143901.0,29.6687,29.6778,29.6596,29.6778,143901.0
2019-04-04 13:00:00,32.63,32.66,32.62,32.66,203733.0,29.6778,29.7051,29.6687,29.7051,203733.0
2019-04-04 13:10:00,32.66,32.68,32.63,32.67,359517.0,29.7051,29.7233,29.6778,29.7142,359517.0
2019-04-04 13:20:00,32.67,32.67,32.65,32.65,126789.0,29.7142,29.7142,29.696,29.696,126789.0
2019-04-04 13:30:00,32.65,32.66,32.64,32.65,136701.0,29.696,29.7051,29.6869,29.696,136701.0
2019-04-04 13:40:00,32.65,32.67,32.64,32.64,147174.0,29.696,29.7142,29.6869,29.6869,147174.0
2019-04-04 13:50:00,32.64,32.66,32.64,32.65,137010.0,29.6869,29.7051,29.6869,29.696,137010.0
2019-04-04 14:00:00,32.65,32.65,32.63,32.64,116526.0,29.696,29.696,29.6778,29.6869,116526.0
2019-04-04 14:10:00,32.64,32.66,32.63,32.65,123474.0,29.6869,29.7051,29.6778,29.696,123474.0
2019-04-04 14:20:00,32.66,32.69,32.66,32.68,149190.0,29.7051,29.7324,29.7051,29.7233,149190.0
2019-04-04 14:30:00,32.68,32.68,32.65,32.65,88260.0,29.7233,29.7233,29.696,29.696,88260.0
2019-04-04 14:40:00,32.65,32.68,32.64,32.67,195375.0,29.696,29.7233,29.6869,29.7142,195375.0
2019-04-04 14:50:00,32.68,32.7,32.67,32.67,219894.0,29.7233,29.7415,29.7142,29.7142,219894.0
2019-04-04 15:00:00,32.67,32.68,32.66,32.66,266877.0,29.7142,29.7233,29.7051,29.7051,266877.0
2019-04-04 15:10:00,32.66,32.7,32.66,32.7,244110.0,29.7051,29.7415,29.7051,29.7415,244110.0
2019-04-04 15:20:00,32.7,32.71,32.67,32.7,332175.0,29.7415,29.7506,29.7142,29.7415,332175.0
2019-04-04 15:30:00,32.7,32.76,32.7,32.75,363066.0,29.7415,29.796,29.7415,29.7869,363066.0
2019-04-04 15:40:00,32.75,32.76,32.71,32.73,399171.0,29.7869,29.796,29.7506,29.7688,399171.0
2019-04-04 15:50:00,32.73,32.76,32.7,32.71,848892.0,29.7688,29.796,29.7415,29.7506,848892.0
2019-04-05 09:30:00,32.75,32.87,32.72,32.84,467262.0,29.7869,29.8961,29.7597,29.8688,467262.0
2019-04-05 09:40:00,32.84,32.92,32.84,32.9,329625.0,29.8688,29.9416,29.8688,29.9234,329625.0
2019-04-05 09:50:00,32.89,33.0,32.87,32.98,453447.0,29.9143,30.0143,29.8961,29.9961,453447.0
2019-04-05 10:00:00,32.98,32.99,32.92,32.99,218487.0,29.9961,30.0052,29.9416,30.0052,218487.0
2019-04-05 10:10:00,32.98,33.01,32.97,32.99,402483.0,29.9961,30.0234,29.987,30.0052,402483.0
2019-04-05 10:20:00,32.98,33.05,32.98,33.03,368694.0,29.9961,30.0598,29.9961,30.0416,368694.0
2019-04-05 10:30:00,33.03,33.07,33.03,33.06,343482.0,30.0416,30.078,30.0416,30.0689,343482.0
2019-04-05 10:40:00,33.06,33.07,33.05,33.06,177822.0,30.0689,30.078,30.0598,30.0689,177822.0
2019-04-05 10:50:00,33.06,33.07,33.05,33.05,268071.0,30.0689,30.078,30.0598,30.0598,268071.0
2019-04-05 11:00:00,33.05,33.06,33.01,33.01,259482.0,30.0598,30.0689,30.0234,30.0234,259482.0
2019-04-05 11:10:00,33.01,33.05,33.01,33.04,325296.0,30.0234,30.0598,30.0234,30.0507,325296.0
2019-04-05 11:20:00,33.04,33.06,33.02,33.05,285585.0,30.0507,30.0689,30.0325,30.0598,285585.0
2019-04-05 11:30:00,33.05,33.05,32.99,33.0,275721.0,30.0598,30.0598,30.0052,30.0143,275721.0
2019-04-05 11:40:00,33.0,33.03,33.0,33.02,172344.0,30.0143,30.0416,30.0143,30.0325,172344.0
2019-04-05 11:50:00,33.02,33.06,33.01,33.04,179529.0,30.0325,30.0689,30.0234,30.0507,179529.0
2019-04-05 12:00:00,33.04,33.04,33.02,33.03,117480.0,30.0507,30.0507,30.0325,30.0416,117480.0
2019-04-05 12:10:00,33.03,33.03,33.0,33.01,161469.0,30.0416,30.0416,30.0143,30.0234,161469.0
2019-04-05 12:20:00,33.01,33.02,33.01,33.01,140907.0,30.0234,30.0325,30.0234,30.0234,140907.0
2019-04-05 12:30:00,33.01,33.01,32.98,32.98,144315.0,30.0234,30.0234,29.9961,29.9961,144315.0
2019-04-05 12:40:00,32.98,32.98,32.95,32.96,148083.0,29.9961,29.9961,29.9688,29.9779,148083.0
2019-04-05 12:50:00,32.96,32.99,32.96,32.99,135876.0,29.9779,30.0052,29.9779,30.0052,135876.0
2019-04-05 13:00:00,32.99,33.01,32.99,32.99,114030.0,30.0052,30.0234,30.0052,30.0052,114030.0
2019-04-05 13:10:00,32.99,33.01,32.99,33.0,156921.0,30.0052,30.0234,30.0052,30.0143,156921.0
2019-04-05 13:20:00,33.0,33.02,33.0,33.01,177324.0,30.0143,30.0325,30.0143,30.0234,177324.0
2019-04-05 13:30:00,33.01,33.01,32.99,33.01,89709.0,30.0234,30.0234,30.0052,30.0234,89709.0
2019-04-05 13:40:00,33.0,33.02,33.0,33.02,133200.0,30.0143,30.0325,30.0143,30.0325,133200.0
2019-04-05 13:50:00,33.02,33.02,33.0,33.01,141699.0,30.0325,30.0325,30.0143,30.0234,141699.0
2019-04-05 14:00:00,33.01,33.03,33.0,33.01,102984.0,30.0234,30.0416,30.0143,30.0234,102984.0
2019-04-05 14:10:00,33.01,33.02,32.99,32.99,147882.0,30.0234,30.0325,30.0052,30.0052,147882.0
2019-04-05 14:20:00,32.99,32.99,32.98,32.98,182073.0,30.0052,30.0052,29.9961,29.9961,182073.0
2019-04-05 14:30:00,32.98,32.98,32.92,32.94,181203.0,29.9961,29.9961,29.9416,29.9598,181203.0
2019-04-05 14:40:00,32.94,32.94,32.91,32.92,169923.0,29.9598,29.9598,29.9325,29.9416,169923.0
2019-04-05 14:50:00,32.92,32.94,32.89,32.9,201276.0,29.9416,29.9598,29.9143,29.9234,201276.0
2019-04-05 15:00:00,32.9,32.93,32.9,32.92,151947.0,29.9234,29.9507,29.9234,29.9416,151947.0
2019-04-05 15:10:00,32.92,32.96,32.92,32.95,325962.0,29.9416,29.9779,29.9416,29.9688,325962.0
2019-04-05 15:20:00,32.95,33.01,32.95,33.0,331167.0,29.9688,30.0234,29.9688,30.0143,331167.0
2019-04-05 15:30:00,33.0,33.0,32.97,32.97,257244.0,30.0143,30.0143,29.987,29.987,257244.0
2019-04-05 15:40:00,32.97,33.0,32.97,32.99,534114.0,29.987,30.0143,29.987,30.0052,534114.0
2019-04-05 15:50:00,32.99,33.0,32.94,32.95,1379601.0,30.0052,30.0143,29.9598,29.9688,1379601.0
2019-04-08 09:30:00,32.82,33.02,32.75,32.99,565116.0,29.8506,30.0325,29.7869,30.0052,565116.0
2019-04-08 09:40:00,32.99,33.0,32.92,32.96,229086.0,30.0052,30.0143,29.9416,29.9779,229086.0
2019-04-08 09:50:00,32.96,33.02,32.96,33.02,308346.0,29.9779,30.0325,29.9779,30.0325,308346.0
2019-04-08 10:00:00,33.02,33.03,32.98,33.01,221688.0,30.0325,30.0416,29.9961,30.0234,221688.0
2019-04-08 10:10:00,33.0,33.06,33.0,33.03,604695.0,30.0143,30.0689,30.0143,30.0416,604695.0
2019-04-08 10:20:00,33.03,33.05,33.0,33.01,192924.0,30.0416,30.0598,30.0143,30.0234,192924.0
2019-04-08 10:30:00,33.01,33.04,32.98,33.0,309708.0,30.0234,30.0507,29.9961,30.0143,309708.0
2019-04-08 10:40:00,33.0,33.01,32.97,32.98,152727.0,30.0143,30.0234,29.987,29.9961,152727.0
2019-04-08 10:50:00,32.99,33.0,32.97,32.99,194577.0,30.0052,30.0143,29.987,30.0052,194577.0
2019-04-08 11:00:00,32.99,33.01,32.98,32.98,178635.0,30.0052,30.0234,29.9961,29.9961,178635.0
2019-04-08 11:10:00,32.99,33.0,32.98,33.0,128817.0,30.0052,30.0143,29.9961,30.0143,128817.0
2019-04-08 11:20:00,33.0,33.0,32.98,32.98,162684.0,30.0143,30.0143,29.9961,29.9961,162684.0
2019-04-08 11:30:00,32.98,33.05,32.98,33.04,259515.0,29.9961,30.0598,29.9961,30.0507,259515.0
2019-04-08 11:40:00,33.05,33.05,33.02,33.05,272136.0,30.0598,30.0598,30.0325,30.0598,272136.0
2019-04-08 11:50:00,33.05,33.07,33.03,33.06,327240.0,30.0598,30.078,30.0416,30.0689,327240.0
2019-04-08 12:00:00,33.06,33.08,33.05,33.07,227694.0,30.0689,30.0871,30.0598,30.078,227694.0
2019-04-08 12:10:00,33.06,33.08,33.05,33.05,221562.0,30.0689,30.0871,30.0598,30.0598,221562.0
2019-04-08 12:20:00,33.05,33.05,33.02,33.03,230826.0,30.0598,30.0598,30.0325,30.0416,230826.0
2019-04-08 12:30:00,33.03,33.03,32.99,33.02,840102.0,30.0416,30.0416,30.0052,30.0325,840102.0
2019-04-08 12:40:00,33.02,33.02,32.94,32.94,359058.0,30.0325,30.0325,29.9598,29.9598,359058.0
2019-04-08 12:50:00,32.94,33.0,32.92,32.98,437700.0,29.9598,30.0143,29.9416,29.9961,437700.0
2019-04-08 13:00:00,32.99,33.02,32.99,33.01,217719.0,30.0052,30.0325,30.0052,30.0234,217719.0
2019-04-08 13:10:00,33.01,33.02,32.98,33.02,144951.0,30.0234,30.0325,29.9961,30.0325,144951.0
2019-04-08 13:20:00,33.01,33.04,33.0,33.01,225852.0,30.0234,30.0507,30.0143,30.0234,225852.0
2019-04-08 13:30:00,33.01,33.04,33.0,33.03,161598.0,30.0234,30.0507,30.0143,30.0416,161598.0
2019-04-08 13:40:00,33.03,33.04,33.03,33.04,216504.0,30.0416,30.0507,30.0416,30.0507,216504.0
2019-04-08 13:50:00,33.04,33.05,33.01,33.02,399492.0,30.0507,30.0598,30.0234,30.0325,399492.0
2019-04-08 14:00:00,33.02,33.03,32.99,33.02,210294.0,30.0325,30.0416,30.0052,30.0325,210294.0
2019-04-08 14:10:00,33.02,33.03,33.01,33.03,186714.0,30.0325,30.0416,30.0234,30.0416,186714.0
2019-04-08 14:20:00,33.03,33.04,33.02,33.03,243213.0,30.0416,30.0507,30.0325,30.0416,243213.0
2019-04-08 14:30:00,33.03,33.03,33.0,33.02,190596.0,30.0416,30.0416,30.0143,30.0325,190596.0
2019-04-08 14:40:00,33.02,33.03,33.01,33.02,174180.0,30.0325,30.0416,30.0234,30.0325,174180.0
2019-04-08 14:50:00,33.03,33.05,33.03,33.03,201210.0,30.0416,30.0598,30.0416,30.0416,201210.0
2019-04-08 15:00:00,33.03,33.04,33.02,33.03,223761.0,30.0416,30.0507,30.0325,30.0416,223761.0
2019-04-08 15:10:00,33.03,33.05,33.02,33.03,262692.0,30.0416,30.0598,30.0325,30.0416,262692.0
2019-04-08 15:20:00,33.03,33.04,33.0,33.03,246321.0,30.0416,30.0507,30.0143,30.0416,246321.0
2019-04-08 15:30:00,33.02,33.02,32.99,33.0,385659.0,30.0325,30.0325,30.0052,30.0143,385659.0
2019-04-08 15:40:00,33.0,33.01,32.99,33.0,474456.0,30.0143,30.0234,30.0052,30.0143,474456.0
2019-04-08 15:50:00,33.0,33.08,33.0,33.07,1689192.0,30.0143,30.0871,30.0143,30.078,1689192.0
2019-04-09 09:30:00,32.96,33.08,32.81,32.86,1779603.0,29.9779,30.0871,29.8415,29.887,1779603.0
2019-04-09 09:40:00,32.86,32.86,32.75,32.77,379458.0,29.887,29.887,29.7869,29.8051,379458.0
2019-04-09 09:50:00,32.77,32.8,32.72,32.8,389460.0,29.8051,29.8324,29.7597,29.8324,389460.0
2019-04-09 10:00:00,32.8,32.89,32.8,32.87,410877.0,29.8324,29.9143,29.8324,29.8961,410877.0
2019-04-09 10:10:00,32.87,32.87,32.8,32.83,237123.0,29.8961,29.8961,29.8324,29.8597,237123.0
2019-04-09 10:20:00,32.82,32.86,32.8,32.8,173946.0,29.8506,29.887,29.8324,29.8324,173946.0
2019-04-09 10:30:00,32.8,32.86,32.78,32.85,240012.0,29.8324,29.887,29.8142,29.8779,240012.0
2019-04-09 10:40:00,32.85,32.89,32.81,32.81,258105.0,29.8779,29.9143,29.8415,29.8415,258105.0
2019-04-09 10:50:00,32.81,32.89,32.8,32.89,226314.0,29.8415,29.9143,29.8324,29.9143,226314.0
2019-04-09 11:00:00,32.89,32.9,32.86,32.86,250533.0,29.9143,29.9234,29.887,29.887,250533.0
2019-04-09 11:10:00,32.85,32.87,32.83,32.86,183219.0,29.8779,29.8961,29.8597,29.887,183219.0
2019-04-09 11:20:00,32.86,32.89,32.86,32.87,162756.0,29.887,29.9143,29.887,29.8961,162756.0
2019-04-09 11:30:00,32.87,32.87,32.81,32.82,151032.0,29.8961,29.8961,29.8415,29.8506,151032.0
2019-04-09 11:40:00,32.82,32.86,32.82,32.85,104871.0,29.8506,29.887,29.8506,29.8779,104871.0
2019-04-09 11:50:00,32.85,32.88,32.85,32.88,101904.0,29.8779,29.9052,29.8779,29.9052,101904.0
2019-04-09 12:00:00,32.88,32.89,32.86,32.89,115770.0,29.9052,29.9143,29.887,29.9143,115770.0
2019-04-09 12:10:00,32.89,32.92,32.87,32.89,183066.0,29.9143,29.9416,29.8961,29.9143,183066.0
2019-04-09 12:20:00,32.89,32.89,32.83,32.83,149958.0,29.9143,29.9143,29.8597,29.8597,149958.0
2019-04-09 12:30:00,32.84,32.84,32.82,32.82,71415.0,29.8688,29.8688,29.8506,29.8506,71415.0
2019-04-09 12:40:00,32.83,32.85,32.82,32.85,104181.0,29.8597,29.8779,29.8506,29.8779,104181.0
2019-04-09 12:50:00,32.84,32.86,32.84,32.84,111429.0,29.8688,29.887,29.8688,29.8688,111429.0
2019-04-09 13:00:00,32.84,32.86,32.83,32.85,151470.0,29.8688,29.887,29.8597,29.8779,151470.0
2019-04-09 13:10:00,32.85,32.86,32.84,32.85,114948.0,29.8779,29.887,29.8688,29.8779,114948.0
2019-04-09 13:20:00,32.85,32.86,32.84,32.85,90000.0,29.8779,29.887,29.8688,29.8779,90000.0
2019-04-09 13:30:00,32.85,32.86,32.84,32.85,113274.0,29.8779,29.887,29.8688,29.8779,113274.0
2019-04-09 13:40:00,32.86,32.86,32.84,32.84,108636.0,29.887,29.887,29.8688,29.8688,108636.0
2019-04-09 13:50:00,32.84,32.86,32.83,32.84,412023.0,29.8688,29.887,29.8597,29.8688,412023.0
2019-04-09 14:00:00,32.84,32.84,32.8,32.81,211401.0,29.8688,29.8688,29.8324,29.8415,211401.0
2019-04-09 14:10:00,32.81,32.83,32.8,32.82,114405.0,29.8415,29.8597,29.8324,29.8506,114405.0
2019-04-09 14:20:00,32.82,32.83,32.81,32.81,156009.0,29.8506,29.8597,29.8415,29.8415,156009.0
2019-04-09 14:30:00,32.82,32.84,32.81,32.83,161553.0,29.8506,29.8688,29.8415,29.8597,161553.0
2019-04-09 14:40:00,32.83,32.84,32.8,32.82,208818.0,29.8597,29.8688,29.8324,29.8506,208818.0
2019-04-09 14:50:00,32.82,32.84,32.81,32.82,241668.0,29.8506,29.8688,29.8415,29.8506,241668.0
2019-04-09 15:00:00,32.82,32.86,32.81,32.81,321639.0,29.8506,29.887,29.8415,29.8415,321639.0
2019-04-09 15:10:00,32.81,32.82,32.8,32.82,215550.0,29.8415,29.8506,29.8324,29.8506,215550.0
2019-04-09 15:20:00,32.81,32.83,32.81,32.81,203058.0,29.8415,29.8597,29.8415,29.8415,203058.0
2019-04-09 15:30:00,32.81,32.85,32.8,32.84,339576.0,29.8415,29.8779,29.8324,29.8688,339576.0
2019-04-09 15:40:00,32.84,32.88,32.82,32.87,318516.0,29.8688,29.9052,29.8506,29.8961,318516.0
2019-04-09 15:50:00,32.87,32.9,32.81,32.9,1059282.0,29.8961,29.9234,29.8415,29.9234,1059282.0
2019-04-10 09:30:00,32.84,33.05,32.83,33.03,434427.0,29.8688,30.0598,29.8597,30.0416,434427.0
2019-04-10 09:40:00,33.03,33.05,32.98,32.99,300438.0,30.0416,30.0598,29.9961,30.0052,300438.0
2019-04-10 09:50:00,32.99,33.1,32.99,33.1,394395.0,30.0052,30.1053,30.0052,30.1053,394395.0
2019-04-10 10:00:00,33.1,33.12,33.07,33.09,412869.0,30.1053,30.1235,30.078,30.0962,412869.0
2019-04-10 10:10:00,33.09,33.12,33.07,33.09,247800.0,30.0962,30.1235,30.078,30.0962,247800.0
2019-04-10 10:20:00,33.1,33.1,33.06,33.1,188517.0,30.1053,30.1053,30.0689,30.1053,188517.0
2019-04-10 10:30:00,33.09,33.1,33.06,33.09,265557.0,30.0962,30.1053,30.0689,30.0962,265557.0
2019-04-10 10:40:00,33.09,33.12,33.08,33.11,200070.0,30.0962,30.1235,30.0871,30.1144,200070.0
2019-04-10 10:50:00,33.11,33.11,33.08,33.1,172542.0,30.1144,30.1144,30.0871,30.1053,172542.0
2019-04-10 11:00:00,33.1,33.11,33.09,33.09,210795.0,30.1053,30.1144,30.0962,30.0962,210795.0
2019-04-10 11:10:00,33.09,33.1,33.07,33.09,128196.0,30.0962,30.1053,30.078,30.0962,128196.0
2019-04-10 11:20:00,33.09,33.1,33.05,33.06,190653.0,30.0962,30.1053,30.0598,30.0689,190653.0
2019-04-10 11:30:00,33.06,33.09,33.05,33.08,122121.0,30.0689,30.0962,30.0598,30.0871,122121.0
2019-04-10 11:40:00,33.08,33.1,33.06,33.1,171189.0,30.0871,30.1053,30.0689,30.1053,171189.0
2019-04-10 11:50:00,33.1,33.13,33.09,33.12,155757.0,30.1053,30.1326,30.0962,30.1235,155757.0
2019-04-10 12:00:00,33.12,33.13,33.11,33.12,113490.0,30.1235,30.1326,30.1144,30.1235,113490.0
2019-04-10 12:10:00,33.12,33.13,33.11,33.12,100803.0,30.1235,30.1326,30.1144,30.1235,100803.0
2019-04-10 12:20:00,33.13,33.13,33.11,33.11,120336.0,30.1326,30.1326,30.1144,30.1144,120336.0
2019-04-10 12:30:00,33.1,33.11,33.09,33.11,89541.0,30.1053,30.1144,30.0962,30.1144,89541.0
2019-04-10 12:40:00,33.11,33.12,33.1,33.12,90513.0,30.1144,30.1235,30.1053,30.1235,90513.0
2019-04-10 12:50:00,33.12,33.12,33.09,33.1,89724.0,30.1235,30.1235,30.0962,30.1053,89724.0
2019-04-10 13:00:00,33.09,33.1,33.07,33.09,110505.0,30.0962,30.1053,30.078,30.0962,110505.0
2019-04-10 13:10:00,33.09,33.1,33.08,33.1,91887.0,30.0962,30.1053,30.0871,30.1053,91887.0
2019-04-10 13:20:00,33.1,33.13,33.1,33.12,75288.0,30.1053,30.1326,30.1053,30.1235,75288.0
2019-04-10 13:30:00,33.12,33.13,33.11,33.13,125760.0,30.1235,30.1326,30.1144,30.1326,125760.0
2019-04-10 13:40:00,33.13,33.15,33.11,33.14,137487.0,30.1326,30.1508,30.1144,30.1417,137487.0
2019-04-10 13:50:00,33.15,33.16,33.13,33.14,115203.0,30.1508,30.1598,30.1326,30.1417,115203.0
2019-04-10 14:00:00,33.14,33.15,33.12,33.15,192063.0,30.1417,30.1508,30.1235,30.1508,192063.0
2019-04-10 14:10:00,33.15,33.16,33.14,33.15,131571.0,30.1508,30.1598,30.1417,30.1508,131571.0
2019-04-10 14:20:00,33.16,33.17,33.12,33.14,514941.0,30.1598,30.1689,30.1235,30.1417,514941.0
2019-04-10 14:30:00,33.14,33.14,33.12,33.14,114666.0,30.1417,30.1417,30.1235,30.1417,114666.0
2019-04-10 14:40:00,33.14,33.18,33.14,33.17,154488.0,30.1417,30.178,30.1417,30.1689,154488.0
2019-04-10 14:50:00,33.17,33.2,33.16,33.19,197451.0,30.1689,30.1962,30.1598,30.1871,197451.0
2019-04-10 15:00:00,33.19,33.23,33.18,33.23,445044.0,30.1871,30.2235,30.178,30.2235,445044.0
2019-04-10 15:10:00,33.23,33.24,33.2,33.21,364809.0,30.2235,30.2326,30.1962,30.2053,364809.0
2019-04-10 15:20:00,33.21,33.22,33.17,33.17,218208.0,30.2053,30.2144,30.1689,30.1689,218208.0
2019-04-10 15:30:00,33.17,33.2,33.17,33.2,166866.0,30.1689,30.1962,30.1689,30.1962,166866.0
2019-04-10 15:40:00,33.2,33.22,33.19,33.21,274854.0,30.1962,30.2144,30.1871,30.2053,274854.0
2019-04-10 15:50:00,33.21,33.22,33.17,33.2,944091.0,30.2053,30.2144,30.1689,30.1962,944091.0
2019-04-11 09:30:00,33.23,33.28,33.16,33.28,579891.0,30.2235,30.269,30.1598,30.269,579891.0
2019-04-11 09:40:00,33.28,33.4,33.25,33.4,855432.0,30.269,30.3781,30.2417,30.3781,855432.0
2019-04-11 09:50:00,33.39,33.48,33.35,33.47,861543.0,30.369,30.4509,30.3327,30.4418,861543.0
2019-04-11 10:00:00,33.47,33.48,33.31,33.32,604362.0,30.4418,30.4509,30.2963,30.3054,604362.0
2019-04-11 10:10:00,33.32,33.32,33.26,33.29,268290.0,30.3054,30.3054,30.2508,30.2781,268290.0
2019-04-11 10:20:00,33.29,33.34,33.29,33.32,229359.0,30.2781,30.3236,30.2781,30.3054,229359.0
2019-04-11 10:30:00,33.32,33.33,33.3,33.32,148461.0,30.3054,30.3145,30.2872,30.3054,148461.0
2019-04-11 10:40:00,33.32,33.37,33.31,33.37,165024.0,30.3054,30.3508,30.2963,30.3508,165024.0
2019-04-11 10:50:00,33.37,33.41,33.37,33.39,219909.0,30.3508,30.3872,30.3508,30.369,219909.0
2019-04-11 11:00:00,33.4,33.47,33.39,33.47,254688.0,30.3781,30.4418,30.369,30.4418,254688.0
2019-04-11 11:10:00,33.47,33.5,33.44,33.46,303834.0,30.4418,30.4691,30.4145,30.4327,303834.0
2019-04-11 11:20:00,33.46,33.51,33.46,33.51,227235.0,30.4327,30.4782,30.4327,30.4782,227235.0
2019-04-11 11:30:00,33.51,33.51,33.43,33.48,213690.0,30.4782,30.4782,30.4054,30.4509,213690.0
2019-04-11 11:40:00,33.48,33.48,33.39,33.43,255357.0,30.4509,30.4509,30.369,30.4054,255357.0
2019-04-11 11:50:00,33.43,33.46,33.41,33.45,146268.0,30.4054,30.4327,30.3872,30.4236,146268.0
2019-04-11 12:00:00,33.45,33.49,33.44,33.47,208965.0,30.4236,30.46,30.4145,30.4418,208965.0
2019-04-11 12:10:00,33.47,33.48,33.45,33.47,121584.0,30.4418,30.4509,30.4236,30.4418,121584.0
2019-04-11 12:20:00,33.47,33.49,33.45,33.46,122490.0,30.4418,30.46,30.4236,30.4327,122490.0
2019-04-11 12:30:00,33.46,33.48,33.43,33.48,137052.0,30.4327,30.4509,30.4054,30.4509,137052.0
2019-04-11 12:40:00,33.48,33.48,33.46,33.46,110904.0,30.4509,30.4509,30.4327,30.4327,110904.0
2019-04-11 12:50:00,33.46,33.49,33.45,33.48,122064.0,30.4327,30.46,30.4236,30.4509,122064.0
2019-04-11 13:00:00,33.48,33.51,33.48,33.51,200496.0,30.4509,30.4782,30.4509,30.4782,200496.0
2019-04-11 13:10:00,33.51,33.51,33.49,33.49,245076.0,30.4782,30.4782,30.46,30.46,245076.0
2019-04-11 13:20:00,33.49,33.49,33.47,33.49,127953.0,30.46,30.46,30.4418,30.46,127953.0
2019-04-11 13:30:00,33.49,33.5,33.48,33.48,137475.0,30.46,30.4691,30.4509,30.4509,137475.0
2019-04-11 13:40:00,33.48,33.48,33.45,33.47,147360.0,30.4509,30.4509,30.4236,30.4418,147360.0
2019-04-11 13:50:00,33.47,33.48,33.47,33.47,125046.0,30.4418,30.4509,30.4418,30.4418,125046.0
2019-04-11 14:00:00,33.48,33.49,33.46,33.47,188142.0,30.4509,30.46,30.4327,30.4418,188142.0
2019-04-11 14:10:00,33.47,33.49,33.46,33.48,211674.0,30.4418,30.46,30.4327,30.4509,211674.0
2019-04-11 14:20:00,33.48,33.5,33.47,33.49,229965.0,30.4509,30.4691,30.4418,30.46,229965.0
2019-04-11 14:30:00,33.49,33.49,33.46,33.49,200538.0,30.46,30.46,30.4327,30.46,200538.0
2019-04-11 14:40:00,33.48,33.52,33.48,33.5,287448.0,30.4509,30.4873,30.4509,30.4691,287448.0
2019-04-11 14:50:00,33.5,33.52,33.5,33.5,380661.0,30.4691,30.4873,30.4691,30.4691,380661.0
2019-04-11 15:00:00,33.5,33.51,33.49,33.5,256152.0,30.4691,30.4782,30.46,30.4691,256152.0
2019-04-11 15:10:00,33.5,33.54,33.5,33.54,348186.0,30.4691,30.5055,30.4691,30.5055,348186.0
2019-04-11 15:20:00,33.54,33.55,33.53,33.53,194856.0,30.5055,30.5146,30.4964,30.4964,194856.0
2019-04-11 15:30:00,33.53,33.57,33.53,33.57,324756.0,30.4964,30.5328,30.4964,30.5328,324756.0
2019-04-11 15:40:00,33.57,33.59,33.55,33.56,701520.0,30.5328,30.5509,30.5146,30.5237,701520.0
2019-04-11 15:50:00,33.56,33.61,33.56,33.6,1511796.0,30.5237,30.5691,30.5237,30.56,1511796.0
2019-04-12 09:30:00,33.67,33.8,33.67,33.73,767337.0,30.6237,30.7419,30.6237,30.6783,767337.0
2019-04-12 09:40:00,33.73,33.82,33.71,33.79,449832.0,30.6783,30.7601,30.6601,30.7328,449832.0
2019-04-12 09:50:00,33.79,33.83,33.77,33.79,553215.0,30.7328,30.7692,30.7147,30.7328,553215.0
2019-04-12 10:00:00,33.79,33.83,33.76,33.83,497838.0,30.7328,30.7692,30.7056,30.7692,497838.0
2019-04-12 10:10:00,33.83,33.89,33.83,33.89,486975.0,30.7692,30.8238,30.7692,30.8238,486975.0
2019-04-12 10:20:00,33.9,33.99,33.89,33.99,466536.0,30.8329,30.9148,30.8238,30.9148,466536.0
2019-04-12 10:30:00,33.99,33.99,33.9,33.92,522054.0,30.9148,30.9148,30.8329,30.8511,522054.0
2019-04-12 10:40:00,33.92,34.01,33.91,33.97,504777.0,30.8511,30.9329,30.842,30.8966,504777.0
2019-04-12 10:50:00,33.97,33.98,33.92,33.95,271023.0,30.8966,30.9057,30.8511,30.8784,271023.0
2019-04-12 11:00:00,33.95,33.96,33.93,33.93,345114.0,30.8784,30.8875,30.8602,30.8602,345114.0
2019-04-12 11:10:00,33.92,33.95,33.9,33.94,353592.0,30.8511,30.8784,30.8329,30.8693,353592.0
2019-04-12 11:20:00,33.94,33.94,33.83,33.85,471909.0,30.8693,30.8693,30.7692,30.7874,471909.0
2019-04-12 11:30:00,33.85,33.85,33.77,33.78,288891.0,30.7874,30.7874,30.7147,30.7238,288891.0
2019-04-12 11:40:00,33.78,33.84,33.78,33.83,193791.0,30.7238,30.7783,30.7238,30.7692,193791.0
2019-04-12 11:50:00,33.84,33.84,33.8,33.83,177711.0,30.7783,30.7783,30.7419,30.7692,177711.0
2019-04-12 12:00:00,33.83,33.84,33.78,33.83,159606.0,30.7692,30.7783,30.7238,30.7692,159606.0
2019-04-12 12:10:00,33.83,33.87,33.83,33.86,176286.0,30.7692,30.8056,30.7692,30.7965,176286.0
2019-04-12 12:20:00,33.86,33.88,33.85,33.86,184284.0,30.7965,30.8147,30.7874,30.7965,184284.0
2019-04-12 12:30:00,33.86,33.87,33.84,33.84,78564.0,30.7965,30.8056,30.7783,30.7783,78564.0
2019-04-12 12:40:00,33.84,33.89,33.83,33.89,106185.0,30.7783,30.8238,30.7692,30.8238,106185.0
2019-04-12 12:50:00,33.89,33.9,33.87,33.9,133866.0,30.8238,30.8329,30.8056,30.8329,133866.0
2019-04-12 13:00:00,33.9,33.91,33.88,33.89,129621.0,30.8329,30.842,30.8147,30.8238,129621.0
2019-04-12 13:10:00,33.9,33.9,33.88,33.89,126801.0,30.8329,30.8329,30.8147,30.8238,126801.0
2019-04-12 13:20:00,33.89,33.9,33.88,33.88,153729.0,30.8238,30.8329,30.8147,30.8147,153729.0
2019-04-12 13:30:00,33.88,33.91,33.88,33.91,116124.0,30.8147,30.842,30.8147,30.842,116124.0
2019-04-12 13:40:00,33.91,33.91,33.88,33.88,153075.0,30.842,30.842,30.8147,30.8147,153075.0
2019-04-12 13:50:00,33.88,33.9,33.88,33.89,124371.0,30.8147,30.8329,30.8147,30.8238,124371.0
2019-04-12 14:00:00,33.89,33.9,33.89,33.9,185589.0,30.8238,30.8329,30.8238,30.8329,185589.0
2019-04-12 14:10:00,33.9,33.92,33.89,33.9,164784.0,30.8329,30.8511,30.8238,30.8329,164784.0
2019-04-12 14:20:00,33.9,33.9,33.86,33.87,266205.0,30.8329,30.8329,30.7965,30.8056,266205.0
2019-04-12 14:30:00,33.87,33.87,33.85,33.87,199944.0,30.8056,30.8056,30.7874,30.8056,199944.0
2019-04-12 14:40:00,33.86,33.87,33.84,33.85,130947.0,30.7965,30.8056,30.7783,30.7874,130947.0
2019-04-12 14:50:00,33.85,33.89,33.85,33.88,167670.0,30.7874,30.8238,30.7874,30.8147,167670.0
2019-04-12 15:00:00,33.88,33.91,33.87,33.9,173310.0,30.8147,30.842,30.8056,30.8329,173310.0
2019-04-12 15:10:00,33.9,33.91,33.89,33.89,225426.0,30.8329,30.842,30.8238,30.8238,225426.0
2019-04-12 15:20:00,33.89,33.9,33.86,33.88,290511.0,30.8238,30.8329,30.7965,30.8147,290511.0
2019-04-12 15:30:00,33.88,33.9,33.87,33.9,320952.0,30.8147,30.8329,30.8056,30.8329,320952.0
2019-04-12 15:40:00,33.9,33.9,33.88,33.89,430860.0,30.8329,30.8329,30.8147,30.8238,430860.0
2019-04-12 15:50:00,33.88,33.89,33.82,33.86,1577556.0,30.8147,30.8238,30.7601,30.7965,1577556.0
2019-04-15 09:30:00,33.77,34.05,33.75,34.01,679275.0,30.7147,30.9693,30.6965,30.9329,679275.0
2019-04-15 09:40:00,34.02,34.08,33.97,34.07,258411.0,30.942,30.9966,30.8966,30.9875,258411.0
2019-04-15 09:50:00,34.07,34.13,34.04,34.13,243534.0,30.9875,31.0421,30.9602,31.0421,243534.0
2019-04-15 10:00:00,34.13,34.18,34.12,34.16,376338.0,31.0421,31.0876,31.033,31.0694,376338.0
2019-04-15 10:10:00,34.16,34.23,34.14,34.2,384723.0,31.0694,31.133,31.0512,31.1058,384723.0
2019-04-15 10:20:00,34.2,34.25,34.18,34.24,333717.0,31.1058,31.1512,31.0876,31.1421,333717.0
2019-04-15 10:30:00,34.25,34.27,34.2,34.26,481527.0,31.1512,31.1694,31.1058,31.1603,481527.0
2019-04-15 10:40:00,34.26,34.27,34.21,34.22,324021.0,31.1603,31.1694,31.1148,31.1239,324021.0
2019-04-15 10:50:00,34.22,34.24,34.16,34.17,253275.0,31.1239,31.1421,31.0694,31.0785,253275.0
2019-04-15 11:00:00,34.17,34.21,34.16,34.18,287931.0,31.0785,31.1148,31.0694,31.0876,287931.0
2019-04-15 11:10:00,34.18,34.18,34.14,34.16,308214.0,31.0876,31.0876,31.0512,31.0694,308214.0
2019-04-15 11:20:00,34.16,34.2,34.12,34.2,228789.0,31.0694,31.1058,31.033,31.1058,228789.0
2019-04-15 11:30:00,34.2,34.22,34.18,34.19,176541.0,31.1058,31.1239,31.0876,31.0967,176541.0
2019-04-15 11:40:00,34.19,34.22,34.18,34.22,162108.0,31.0967,31.1239,31.0876,31.1239,162108.0
2019-04-15 11:50:00,34.21,34.26,34.21,34.24,226017.0,31.1148,31.1603,31.1148,31.1421,226017.0
2019-04-15 12:00:00,34.24,34.27,34.23,34.26,189369.0,31.1421,31.1694,31.133,31.1603,189369.0
2019-04-15 12:10:00,34.26,34.26,34.19,34.24,197823.0,31.1603,31.1603,31.0967,31.1421,197823.0
2019-04-15 12:20:00,34.24,34.26,34.24,34.24,159060.0,31.1421,31.1603,31.1421,31.1421,159060.0
2019-04-15 12:30:00,34.24,34.25,34.23,34.25,79980.0,31.1421,31.1512,31.133,31.1512,79980.0
2019-04-15 12:40:00,34.25,34.27,34.22,34.23,219579.0,31.1512,31.1694,31.1239,31.133,219579.0
2019-04-15 12:50:00,34.23,34.26,34.21,34.26,184689.0,31.133,31.1603,31.1148,31.1603,184689.0
2019-04-15 13:00:00,34.26,34.28,34.25,34.28,188787.0,31.1603,31.1785,31.1512,31.1785,188787.0
2019-04-15 13:10:00,34.28,34.29,34.27,34.27,176403.0,31.1785,31.1876,31.1694,31.1694,176403.0
2019-04-15 13:20:00,34.27,34.28,34.24,34.26,167886.0,31.1694,31.1785,31.1421,31.1603,167886.0
2019-04-15 13:30:00,34.26,34.29,34.25,34.27,153666.0,31.1603,31.1876,31.1512,31.1694,153666.0
2019-04-15 13:40:00,34.26,34.28,34.26,34.27,184827.0,31.1603,31.1785,31.1603,31.1694,184827.0
2019-04-15 13:50:00,34.27,34.28,34.26,34.28,200835.0,31.1694,31.1785,31.1603,31.1785,200835.0
2019-04-15 14:00:00,34.27,34.29,34.27,34.29,147912.0,31.1694,31.1876,31.1694,31.1876,147912.0
2019-04-15 14:10:00,34.29,34.3,34.26,34.28,223665.0,31.1876,31.1967,31.1603,31.1785,223665.0
2019-04-15 14:20:00,34.27,34.29,34.25,34.25,184083.0,31.1694,31.1876,31.1512,31.1512,184083.0
2019-04-15 14:30:00,34.25,34.28,34.24,34.25,185127.0,31.1512,31.1785,31.1421,31.1512,185127.0
2019-04-15 14:40:00,34.24,34.25,34.23,34.25,228336.0,31.1421,31.1512,31.133,31.1512,228336.0
2019-04-15 14:50:00,34.25,34.27,34.24,34.25,194688.0,31.1512,31.1694,31.1421,31.1512,194688.0
2019-04-15 15:00:00,34.25,34.25,34.22,34.22,223779.0,31.1512,31.1512,31.1239,31.1239,223779.0
2019-04-15 15:10:00,34.22,34.23,34.2,34.2,268227.0,31.1239,31.133,31.1058,31.1058,268227.0
2019-04-15 15:20:00,34.2,34.22,34.18,34.18,275847.0,31.1058,31.1239,31.0876,31.0876,275847.0
2019-04-15 15:30:00,34.18,34.22,34.17,34.19,440718.0,31.0876,31.1239,31.0785,31.0967,440718.0
2019-04-15 15:40:00,34.19,34.21,34.19,34.2,411837.0,31.0967,31.1148,31.0967,31.1058,411837.0
2019-04-15 15:50:00,34.2,34.2,34.14,34.15,1233339.0,31.1058,31.1058,31.0512,31.0603,1233339.0
2019-04-16 09:30:00,34.3,34.46,34.23,34.4,1240056.0,31.1967,31.3422,31.133,31.2877,1240056.0
2019-04-16 09:40:00,34.4,34.4,34.3,34.31,347952.0,31.2877,31.2877,31.1967,31.2058,347952.0
2019-04-16 09:50:00,34.3,34.31,34.26,34.29,295917.0,31.1967,31.2058,31.1603,31.1876,295917.0
2019-04-16 10:00:00,34.29,34.31,34.25,34.26,398799.0,31.1876,31.2058,31.1512,31.1603,398799.0
2019-04-16 10:10:00,34.26,34.27,34.18,34.23,535515.0,31.1603,31.1694,31.0876,31.133,535515.0
2019-04-16 10:20:00,34.23,34.25,34.2,34.24,217965.0,31.133,31.1512,31.1058,31.1421,217965.0
2019-04-16 10:30:00,34.24,34.28,34.24,34.24,241908.0,31.1421,31.1785,31.1421,31.1421,241908.0
2019-04-16 10:40:00,34.24,34.27,34.24,34.27,203943.0,31.1421,31.1694,31.1421,31.1694,203943.0
2019-04-16 10:50:00,34.27,34.32,34.27,34.3,227664.0,31.1694,31.2149,31.1694,31.1967,227664.0
2019-04-16 11:00:00,34.3,34.35,34.28,34.33,202614.0,31.1967,31.2422,31.1785,31.224,202614.0
2019-04-16 11:10:00,34.33,34.36,34.33,34.35,235386.0,31.224,31.2513,31.224,31.2422,235386.0
2019-04-16 11:20:00,34.35,34.39,34.35,34.39,193665.0,31.2422,31.2786,31.2422,31.2786,193665.0
2019-04-16 11:30:00,34.38,34.38,34.35,34.37,203829.0,31.2695,31.2695,31.2422,31.2604,203829.0
2019-04-16 11:40:00,34.37,34.39,34.35,34.37,230775.0,31.2604,31.2786,31.2422,31.2604,230775.0
2019-04-16 11:50:00,34.37,34.43,34.37,34.43,230370.0,31.2604,31.3149,31.2604,31.3149,230370.0
2019-04-16 12:00:00,34.43,34.43,34.37,34.4,220518.0,31.3149,31.3149,31.2604,31.2877,220518.0
2019-04-16 12:10:00,34.4,34.42,34.39,34.4,214410.0,31.2877,31.3058,31.2786,31.2877,214410.0
2019-04-16 12:20:00,34.4,34.43,34.39,34.43,158793.0,31.2877,31.3149,31.2786,31.3149,158793.0
2019-04-16 12:30:00,34.43,34.44,34.42,34.44,219534.0,31.3149,31.324,31.3058,31.324,219534.0
2019-04-16 12:40:00,34.44,34.45,34.41,34.41,194736.0,31.324,31.3331,31.2968,31.2968,194736.0
2019-04-16 12:50:00,34.41,34.43,34.41,34.43,150366.0,31.2968,31.3149,31.2968,31.3149,150366.0
2019-04-16 13:00:00,34.43,34.44,34.42,34.43,142740.0,31.3149,31.324,31.3058,31.3149,142740.0
2019-04-16 13:10:00,34.43,34.44,34.41,34.42,151650.0,31.3149,31.324,31.2968,31.3058,151650.0
2019-04-16 13:20:00,34.42,34.43,34.41,34.42,232665.0,31.3058,31.3149,31.2968,31.3058,232665.0
2019-04-16 13:30:00,34.42,34.42,34.4,34.4,106170.0,31.3058,31.3058,31.2877,31.2877,106170.0
2019-04-16 13:40:00,34.4,34.42,34.39,34.39,174504.0,31.2877,31.3058,31.2786,31.2786,174504.0
2019-04-16 13:50:00,34.39,34.39,34.35,34.38,270030.0,31.2786,31.2786,31.2422,31.2695,270030.0
2019-04-16 14:00:00,34.38,34.38,34.35,34.36,167952.0,31.2695,31.2695,31.2422,31.2513,167952.0
2019-04-16 14:10:00,34.36,34.37,34.33,34.33,237132.0,31.2513,31.2604,31.224,31.224,237132.0
2019-04-16 14:20:00,34.33,34.34,34.27,34.27,340338.0,31.224,31.2331,31.1694,31.1694,340338.0
2019-04-16 14:30:00,34.27,34.28,34.22,34.24,238224.0,31.1694,31.1785,31.1239,31.1421,238224.0
2019-04-16 14:40:00,34.24,34.28,34.23,34.27,256923.0,31.1421,31.1785,31.133,31.1694,256923.0
2019-04-16 14:50:00,34.27,34.29,34.25,34.29,220014.0,31.1694,31.1876,31.1512,31.1876,220014.0
2019-04-16 15:00:00,34.28,34.3,34.27,34.29,238041.0,31.1785,31.1967,31.1694,31.1876,238041.0
2019-04-16 15:10:00,34.29,34.35,34.29,34.35,242886.0,31.1876,31.2422,31.1876,31.2422,242886.0
2019-04-16 15:20:00,34.34,34.35,34.29,34.3,310974.0,31.2331,31.2422,31.1876,31.1967,310974.0
2019-04-16 15:30:00,34.3,34.3,34.21,34.25,340128.0,31.1967,31.1967,31.1148,31.1512,340128.0
2019-04-16 15:40:00,34.25,34.3,34.25,34.29,356583.0,31.1512,31.1967,31.1512,31.1876,356583.0
2019-04-16 15:50:00,34.29,34.31,34.25,34.31,1066101.0,31.1876,31.2058,31.1512,31.2058,1066101.0
2019-04-17 09:30:00,34.33,34.34,34.13,34.25,831510.0,31.224,31.2331,31.0421,31.1512,831510.0
2019-04-17 09:40:00,34.25,34.29,34.22,34.22,266802.0,31.1512,31.1876,31.1239,31.1239,266802.0
2019-04-17 09:50:00,34.22,34.26,34.21,34.25,481128.0,31.1239,31.1603,31.1148,31.1512,481128.0
2019-04-17 10:00:00,34.25,34.27,34.2,34.27,462729.0,31.1512,31.1694,31.1058,31.1694,462729.0
2019-04-17 10:10:00,34.27,34.37,34.26,34.37,294078.0,31.1694,31.2604,31.1603,31.2604,294078.0
2019-04-17 10:20:00,34.36,34.37,34.31,34.31,171687.0,31.2513,31.2604,31.2058,31.2058,171687.0
2019-04-17 10:30:00,34.31,34.32,34.3,34.31,168528.0,31.2058,31.2149,31.1967,31.2058,168528.0
2019-04-17 10:40:00,34.31,34.31,34.29,34.29,181749.0,31.2058,31.2058,31.1876,31.1876,181749.0
2019-04-17 10:50:00,34.29,34.35,34.28,34.32,197661.0,31.1876,31.2422,31.1785,31.2149,197661.0
2019-04-17 11:00:00,34.31,34.37,34.3,34.36,146790.0,31.2058,31.2604,31.1967,31.2513,146790.0
2019-04-17 11:10:00,34.35,34.36,34.32,34.33,138333.0,31.2422,31.2513,31.2149,31.224,138333.0
2019-04-17 11:20:00,34.33,34.35,34.28,34.29,131580.0,31.224,31.2422,31.1785,31.1876,131580.0
2019-04-17 11:30:00,34.29,34.3,34.26,34.28,168837.0,31.1876,31.1967,31.1603,31.1785,168837.0
2019-04-17 11:40:00,34.28,34.35,34.27,34.34,185298.0,31.1785,31.2422,31.1694,31.2331,185298.0
2019-04-17 11:50:00,34.34,34.39,34.33,34.39,200883.0,31.2331,31.2786,31.224,31.2786,200883.0
2019-04-17 12:00:00,34.39,34.39,34.34,34.36,211389.0,31.2786,31.2786,31.2331,31.2513,211389.0
2019-04-17 12:10:00,34.36,34.37,34.32,34.33,148596.0,31.2513,31.2604,31.2149,31.224,148596.0
2019-04-17 12:20:00,34.32,34.36,34.31,34.35,110418.0,31.2149,31.2513,31.2058,31.2422,110418.0
2019-04-17 12:30:00,34.35,34.38,34.35,34.38,94275.0,31.2422,31.2695,31.2422,31.2695,94275.0
2019-04-17 12:40:00,34.38,34.41,34.38,34.39,95301.0,31.2695,31.2968,31.2695,31.2786,95301.0
2019-04-17 12:50:00,34.39,34.45,34.39,34.45,134724.0,31.2786,31.3331,31.2786,31.3331,134724.0
2019-04-17 13:00:00,34.45,34.45,34.41,34.42,138579.0,31.3331,31.3331,31.2968,31.3058,138579.0
2019-04-17 13:10:00,34.42,34.44,34.41,34.43,85824.0,31.3058,31.324,31.2968,31.3149,85824.0
2019-04-17 13:20:00,34.43,34.47,34.41,34.42,136974.0,31.3149,31.3513,31.2968,31.3058,136974.0
2019-04-17 13:30:00,34.42,34.46,34.42,34.46,70989.0,31.3058,31.3422,31.3058,31.3422,70989.0
2019-04-17 13:40:00,34.46,34.47,34.43,34.44,123024.0,31.3422,31.3513,31.3149,31.324,123024.0
2019-04-17 13:50:00,34.43,34.44,34.4,34.41,152004.0,31.3149,31.324,31.2877,31.2968,152004.0
2019-04-17 14:00:00,34.41,34.43,34.38,34.39,167448.0,31.2968,31.3149,31.2695,31.2786,167448.0
2019-04-17 14:10:00,34.39,34.41,34.36,34.4,211122.0,31.2786,31.2968,31.2513,31.2877,211122.0
2019-04-17 14:20:00,34.4,34.42,34.38,34.39,157323.0,31.2877,31.3058,31.2695,31.2786,157323.0
2019-04-17 14:30:00,34.39,34.41,34.37,34.39,124542.0,31.2786,31.2968,31.2604,31.2786,124542.0
2019-04-17 14:40:00,34.39,34.41,34.38,34.4,112869.0,31.2786,31.2968,31.2695,31.2877,112869.0
2019-04-17 14:50:00,34.4,34.42,34.4,34.41,143058.0,31.2877,31.3058,31.2877,31.2968,143058.0
2019-04-17 15:00:00,34.41,34.42,34.39,34.41,154659.0,31.2968,31.3058,31.2786,31.2968,154659.0
2019-04-17 15:10:00,34.41,34.43,34.39,34.42,260967.0,31.2968,31.3149,31.2786,31.3058,260967.0
2019-04-17 15:20:00,34.42,34.46,34.42,34.43,187503.0,31.3058,31.3422,31.3058,31.3149,187503.0
2019-04-17 15:30:00,34.43,34.43,34.41,34.42,164433.0,31.3149,31.3149,31.2968,31.3058,164433.0
2019-04-17 15:40:00,34.42,34.44,34.42,34.43,275379.0,31.3058,31.324,31.3058,31.3149,275379.0
2019-04-17 15:50:00,34.43,34.43,34.38,34.38,749547.0,31.3149,31.3149,31.2695,31.2695,749547.0
2019-04-18 09:30:00,34.37,34.6,34.36,34.51,1423602.0,31.2604,31.4696,31.2513,31.3877,1423602.0
2019-04-18 09:40:00,34.51,34.53,34.45,34.47,199953.0,31.3877,31.4059,31.3331,31.3513,199953.0
2019-04-18 09:50:00,34.47,34.49,34.42,34.43,177189.0,31.3513,31.3695,31.3058,31.3149,177189.0
2019-04-18 10:00:00,34.43,34.45,34.38,34.39,164598.0,31.3149,31.3331,31.2695,31.2786,164598.0
2019-04-18 10:10:00,34.39,34.45,34.38,34.43,178446.0,31.2786,31.3331,31.2695,31.3149,178446.0
2019-04-18 10:20:00,34.44,34.45,34.33,34.33,184509.0,31.324,31.3331,31.224,31.224,184509.0
2019-04-18 10:30:00,34.33,34.35,34.3,34.32,304146.0,31.224,31.2422,31.1967,31.2149,304146.0
2019-04-18 10:40:00,34.32,34.34,34.3,34.31,196887.0,31.2149,31.2331,31.1967,31.2058,196887.0
2019-04-18 10:50:00,34.31,34.38,34.3,34.37,197235.0,31.2058,31.2695,31.1967,31.2604,197235.0
2019-04-18 11:00:00,34.36,34.39,34.36,34.39,130341.0,31.2513,31.2786,31.2513,31.2786,130341.0
2019-04-18 11:10:00,34.38,34.41,34.37,34.38,96711.0,31.2695,31.2968,31.2604,31.2695,96711.0
2019-04-18 11:20:00,34.39,34.39,34.31,34.32,126465.0,31.2786,31.2786,31.2058,31.2149,126465.0
2019-04-18 11:30:00,34.33,34.39,34.33,34.38,98355.0,31.224,31.2786,31.224,31.2695,98355.0
2019-04-18 11:40:00,34.38,34.44,34.38,34.43,116244.0,31.2695,31.324,31.2695,31.3149,116244.0
2019-04-18 11:50:00,34.44,34.44,34.4,34.41,137631.0,31.324,31.324,31.2877,31.2968,137631.0
2019-04-18 12:00:00,34.42,34.42,34.39,34.42,138780.0,31.3058,31.3058,31.2786,31.3058,138780.0
2019-04-18 12:10:00,34.42,34.44,34.41,34.43,137718.0,31.3058,31.324,31.2968,31.3149,137718.0
2019-04-18 12:20:00,34.43,34.45,34.41,34.43,123735.0,31.3149,31.3331,31.2968,31.3149,123735.0
2019-04-18 12:30:00,34.43,34.44,34.41,34.41,108498.0,31.3149,31.324,31.2968,31.2968,108498.0
2019-04-18 12:40:00,34.41,34.43,34.39,34.43,144534.0,31.2968,31.3149,31.2786,31.3149,144534.0
2019-04-18 12:50:00,34.43,34.43,34.4,34.41,97257.0,31.3149,31.3149,31.2877,31.2968,97257.0
2019-04-18 13:00:00,34.41,34.42,34.39,34.42,79056.0,31.2968,31.3058,31.2786,31.3058,79056.0
2019-04-18 13:10:00,34.42,34.45,34.42,34.42,80658.0,31.3058,31.3331,31.3058,31.3058,80658.0
2019-04-18 13:20:00,34.41,34.43,34.4,34.4,86907.0,31.2968,31.3149,31.2877,31.2877,86907.0
2019-04-18 13:30:00,34.4,34.41,34.39,34.4,103746.0,31.2877,31.2968,31.2786,31.2877,103746.0
2019-04-18 13:40:00,34.4,34.44,34.4,34.44,128829.0,31.2877,31.324,31.2877,31.324,128829.0
2019-04-18 13:50:00,34.44,34.46,34.44,34.46,93255.0,31.324,31.3422,31.324,31.3422,93255.0
2019-04-18 14:00:00,34.46,34.46,34.43,34.44,100293.0,31.3422,31.3422,31.3149,31.324,100293.0
2019-04-18 14:10:00,34.44,34.45,34.43,34.44,87888.0,31.324,31.3331,31.3149,31.324,87888.0
2019-04-18 14:20:00,34.44,34.46,34.42,34.46,142005.0,31.324,31.3422,31.3058,31.3422,142005.0
2019-04-18 14:30:00,34.46,34.46,34.44,34.44,76470.0,31.3422,31.3422,31.324,31.324,76470.0
2019-04-18 14:40:00,34.44,34.46,34.44,34.45,95388.0,31.324,31.3422,31.324,31.3331,95388.0
2019-04-18 14:50:00,34.45,34.49,34.45,34.48,160824.0,31.3331,31.3695,31.3331,31.3604,160824.0
2019-04-18 15:00:00,34.48,34.48,34.44,34.45,119052.0,31.3604,31.3604,31.324,31.3331,119052.0
2019-04-18 15:10:00,34.45,34.48,34.45,34.48,143520.0,31.3331,31.3604,31.3331,31.3604,143520.0
2019-04-18 15:20:00,34.48,34.49,34.45,34.45,191742.0,31.3604,31.3695,31.3331,31.3331,191742.0
2019-04-18 15:30:00,34.45,34.45,34.41,34.42,229923.0,31.3331,31.3331,31.2968,31.3058,229923.0
2019-04-18 15:40:00,34.42,34.42,34.4,34.42,322923.0,31.3058,31.3058,31.2877,31.3058,322923.0
2019-04-18 15:50:00,34.42,34.42,34.38,34.38,811377.0,31.3058,31.3058,31.2695,31.2695,811377.0
2019-04-22 09:30:00,34.27,34.51,34.23,34.42,708768.0,31.1694,31.3877,31.133,31.3058,708768.0
2019-04-22 09:40:00,34.43,34.45,34.37,34.39,505851.0,31.3149,31.3331,31.2604,31.2786,505851.0
2019-04-22 09:50:00,34.39,34.42,34.34,34.39,284568.0,31.2786,31.3058,31.2331,31.2786,284568.0
2019-04-22 10:00:00,34.39,34.39,34.3,34.35,330744.0,31.2786,31.2786,31.1967,31.2422,330744.0
2019-04-22 10:10:00,34.35,34.38,34.34,34.36,191265.0,31.2422,31.2695,31.2331,31.2513,191265.0
2019-04-22 10:20:00,34.37,34.37,34.29,34.31,163002.0,31.2604,31.2604,31.1876,31.2058,163002.0
2019-04-22 10:30:00,34.31,34.32,34.2,34.2,449025.0,31.2058,31.2149,31.1058,31.1058,449025.0
2019-04-22 10:40:00,34.2,34.26,34.2,34.26,235410.0,31.1058,31.1603,31.1058,31.1603,235410.0
2019-04-22 10:50:00,34.26,34.27,34.25,34.25,141297.0,31.1603,31.1694,31.1512,31.1512,141297.0
2019-04-22 11:00:00,34.25,34.27,34.21,34.23,210792.0,31.1512,31.1694,31.1148,31.133,210792.0
2019-04-22 11:10:00,34.23,34.31,34.23,34.3,212067.0,31.133,31.2058,31.133,31.1967,212067.0
2019-04-22 11:20:00,34.3,34.35,34.3,34.33,248775.0,31.1967,31.2422,31.1967,31.224,248775.0
2019-04-22 11:30:00,34.33,34.34,34.32,34.32,173943.0,31.224,31.2331,31.2149,31.2149,173943.0
2019-04-22 11:40:00,34.32,34.37,34.31,34.36,218124.0,31.2149,31.2604,31.2058,31.2513,218124.0
2019-04-22 11:50:00,34.35,34.36,34.32,34.32,119247.0,31.2422,31.2513,31.2149,31.2149,119247.0
2019-04-22 12:00:00,34.32,34.34,34.3,34.32,171213.0,31.2149,31.2331,31.1967,31.2149,171213.0
2019-04-22 12:10:00,34.32,34.34,34.31,34.33,112860.0,31.2149,31.2331,31.2058,31.224,112860.0
2019-04-22 12:20:00,34.33,34.34,34.31,34.31,138174.0,31.224,31.2331,31.2058,31.2058,138174.0
2019-04-22 12:30:00,34.31,34.31,34.27,34.27,142176.0,31.2058,31.2058,31.1694,31.1694,142176.0
2019-04-22 12:40:00,34.27,34.28,34.25,34.27,128523.0,31.1694,31.1785,31.1512,31.1694,128523.0
2019-04-22 12:50:00,34.27,34.28,34.26,34.27,112230.0,31.1694,31.1785,31.1603,31.1694,112230.0
2019-04-22 13:00:00,34.27,34.28,34.23,34.25,134322.0,31.1694,31.1785,31.133,31.1512,134322.0
2019-04-22 13:10:00,34.25,34.26,34.23,34.25,118215.0,31.1512,31.1603,31.133,31.1512,118215.0
2019-04-22 13:20:00,34.26,34.27,34.25,34.25,119430.0,31.1603,31.1694,31.1512,31.1512,119430.0
2019-04-22 13:30:00,34.25,34.26,34.22,34.25,149277.0,31.1512,31.1603,31.1239,31.1512,149277.0
2019-04-22 13:40:00,34.25,34.25,34.22,34.23,105753.0,31.1512,31.1512,31.1239,31.133,105753.0
2019-04-22 13:50:00,34.22,34.24,34.22,34.23,123753.0,31.1239,31.1421,31.1239,31.133,123753.0
2019-04-22 14:00:00,34.23,34.23,34.19,34.21,177201.0,31.133,31.133,31.0967,31.1148,177201.0
2019-04-22 14:10:00,34.21,34.21,34.17,34.17,207405.0,31.1148,31.1148,31.0785,31.0785,207405.0
2019-04-22 14:20:00,34.17,34.17,34.12,34.13,302253.0,31.0785,31.0785,31.033,31.0421,302253.0
2019-04-22 14:30:00,34.13,34.13,34.08,34.1,334767.0,31.0421,31.0421,30.9966,31.0148,334767.0
2019-04-22 14:40:00,34.1,34.11,34.06,34.1,249342.0,31.0148,31.0239,30.9784,31.0148,249342.0
2019-04-22 14:50:00,34.1,34.15,34.1,34.14,201714.0,31.0148,31.0603,31.0148,31.0512,201714.0
2019-04-22 15:00:00,34.14,34.15,34.11,34.12,187080.0,31.0512,31.0603,31.0239,31.033,187080.0
2019-04-22 15:10:00,34.12,34.17,34.12,34.17,191703.0,31.033,31.0785,31.033,31.0785,191703.0
2019-04-22 15:20:00,34.17,34.17,34.11,34.11,476205.0,31.0785,31.0785,31.0239,31.0239,476205.0
2019-04-22 15:30:00,34.12,34.15,34.11,34.14,257037.0,31.033,31.0603,31.0239,31.0512,257037.0
2019-04-22 15:40:00,34.14,34.15,34.1,34.11,413970.0,31.0512,31.0603,31.0148,31.0239,413970.0
2019-04-22 15:50:00,34.11,34.15,34.08,34.13,1436568.0,31.0239,31.0603,30.9966,31.0421,1436568.0
2019-04-23 09:30:00,34.18,34.19,33.99,34.01,600393.0,31.0876,31.0967,30.9148,30.9329,600393.0
2019-04-23 09:40:00,34.02,34.1,33.98,34.1,213006.0,30.942,31.0148,30.9057,31.0148,213006.0
2019-04-23 09:50:00,34.1,34.12,34.05,34.11,299007.0,31.0148,31.033,30.9693,31.0239,299007.0
2019-04-23 10:00:00,34.11,34.16,34.1,34.13,685821.0,31.0239,31.0694,31.0148,31.0421,685821.0
2019-04-23 10:10:00,34.13,34.22,34.09,34.17,253734.0,31.0421,31.1239,31.0057,31.0785,253734.0
2019-04-23 10:20:00,34.16,34.28,34.15,34.28,156834.0,31.0694,31.1785,31.0603,31.1785,156834.0
2019-04-23 10:30:00,34.28,34.28,34.19,34.22,247251.0,31.1785,31.1785,31.0967,31.1239,247251.0
2019-04-23 10:40:00,34.22,34.24,34.2,34.21,201897.0,31.1239,31.1421,31.1058,31.1148,201897.0
2019-04-23 10:50:00,34.22,34.24,34.2,34.21,151989.0,31.1239,31.1421,31.1058,31.1148,151989.0
2019-04-23 11:00:00,34.21,34.23,34.17,34.19,172872.0,31.1148,31.133,31.0785,31.0967,172872.0
2019-04-23 11:10:00,34.19,34.25,34.18,34.22,302388.0,31.0967,31.1512,31.0876,31.1239,302388.0
2019-04-23 11:20:00,34.22,34.24,34.21,34.23,154989.0,31.1239,31.1421,31.1148,31.133,154989.0
2019-04-23 11:30:00,34.23,34.3,34.22,34.29,244590.0,31.133,31.1967,31.1239,31.1876,244590.0
2019-04-23 11:40:00,34.29,34.3,34.26,34.29,146541.0,31.1876,31.1967,31.1603,31.1876,146541.0
2019-04-23 11:50:00,34.29,34.3,34.27,34.29,194874.0,31.1876,31.1967,31.1694,31.1876,194874.0
2019-04-23 12:00:00,34.3,34.39,34.29,34.38,301272.0,31.1967,31.2786,31.1876,31.2695,301272.0
2019-04-23 12:10:00,34.38,34.42,34.37,34.41,200760.0,31.2695,31.3058,31.2604,31.2968,200760.0
2019-04-23 12:20:00,34.41,34.41,34.37,34.39,144180.0,31.2968,31.2968,31.2604,31.2786,144180.0
2019-04-23 12:30:00,34.38,34.4,34.37,34.39,179913.0,31.2695,31.2877,31.2604,31.2786,179913.0
2019-04-23 12:40:00,34.39,34.4,34.38,34.39,122490.0,31.2786,31.2877,31.2695,31.2786,122490.0
2019-04-23 12:50:00,34.39,34.41,34.37,34.4,193776.0,31.2786,31.2968,31.2604,31.2877,193776.0
2019-04-23 13:00:00,34.41,34.43,34.4,34.43,147507.0,31.2968,31.3149,31.2877,31.3149,147507.0
2019-04-23 13:10:00,34.43,34.43,34.4,34.42,154866.0,31.3149,31.3149,31.2877,31.3058,154866.0
2019-04-23 13:20:00,34.42,34.43,34.41,34.42,142443.0,31.3058,31.3149,31.2968,31.3058,142443.0
2019-04-23 13:30:00,34.42,34.42,34.4,34.4,197127.0,31.3058,31.3058,31.2877,31.2877,197127.0
2019-04-23 13:40:00,34.4,34.4,34.28,34.28,474444.0,31.2877,31.2877,31.1785,31.1785,474444.0
2019-04-23 13:50:00,34.28,34.32,34.28,34.31,170532.0,31.1785,31.2149,31.1785,31.2058,170532.0
2019-04-23 14:00:00,34.31,34.32,34.29,34.3,145620.0,31.2058,31.2149,31.1876,31.1967,145620.0
2019-04-23 14:10:00,34.3,34.33,34.3,34.32,200403.0,31.1967,31.224,31.1967,31.2149,200403.0
2019-04-23 14:20:00,34.32,34.35,34.31,34.34,185505.0,31.2149,31.2422,31.2058,31.2331,185505.0
2019-04-23 14:30:00,34.34,34.35,34.31,34.32,187737.0,31.2331,31.2422,31.2058,31.2149,187737.0
2019-04-23 14:40:00,34.32,34.33,34.31,34.32,243237.0,31.2149,31.224,31.2058,31.2149,243237.0
2019-04-23 14:50:00,34.32,34.34,34.31,34.33,199575.0,31.2149,31.2331,31.2058,31.224,199575.0
2019-04-23 15:00:00,34.33,34.34,34.32,34.34,207423.0,31.224,31.2331,31.2149,31.2331,207423.0
2019-04-23 15:10:00,34.34,34.34,34.29,34.3,251850.0,31.2331,31.2331,31.1876,31.1967,251850.0
2019-04-23 15:20:00,34.31,34.31,34.27,34.27,143823.0,31.2058,31.2058,31.1694,31.1694,143823.0
2019-04-23 15:30:00,34.27,34.29,34.26,34.28,212586.0,31.1694,31.1876,31.1603,31.1785,212586.0
2019-04-23 15:40:00,34.28,34.35,34.28,34.35,522792.0,31.1785,31.2422,31.1785,31.2422,522792.0
2019-04-23 15:50:00,34.35,34.39,34.35,34.35,1409124.0,31.2422,31.2786,31.2422,31.2422,1409124.0
2019-04-24 09:30:00,34.38,34.59,34.36,34.56,634869.0,31.2695,31.4605,31.2513,31.4332,634869.0
2019-04-24 09:40:00,34.56,34.57,34.43,34.47,225738.0,31.4332,31.4423,31.3149,31.3513,225738.0
2019-04-24 09:50:00,34.47,34.47,34.4,34.43,230268.0,31.3513,31.3513,31.2877,31.3149,230268.0
2019-04-24 10:00:00,34.43,34.48,34.41,34.47,164196.0,31.3149,31.3604,31.2968,31.3513,164196.0
2019-04-24 10:10:00,34.46,34.53,34.46,34.49,573183.0,31.3422,31.4059,31.3422,31.3695,573183.0
2019-04-24 10:20:00,34.49,34.5,34.44,34.44,816849.0,31.3695,31.3786,31.324,31.324,816849.0
2019-04-24 10:30:00,34.45,34.52,34.43,34.51,370185.0,31.3331,31.3968,31.3149,31.3877,370185.0
2019-04-24 10:40:00,34.52,34.56,34.51,34.54,446028.0,31.3968,31.4332,31.3877,31.415,446028.0
2019-04-24 10:50:00,34.53,34.57,34.51,34.57,611445.0,31.4059,31.4423,31.3877,31.4423,611445.0
2019-04-24 11:00:00,34.57,34.61,34.56,34.59,299709.0,31.4423,31.4787,31.4332,31.4605,299709.0
2019-04-24 11:10:00,34.59,34.6,34.55,34.59,123381.0,31.4605,31.4696,31.4241,31.4605,123381.0
2019-04-24 11:20:00,34.59,34.62,34.59,34.61,117612.0,31.4605,31.4878,31.4605,31.4787,117612.0
2019-04-24 11:30:00,34.61,34.61,34.54,34.56,157563.0,31.4787,31.4787,31.415,31.4332,157563.0
2019-04-24 11:40:00,34.55,34.56,34.52,34.54,133344.0,31.4241,31.4332,31.3968,31.415,133344.0
2019-04-24 11:50:00,34.55,34.55,34.53,34.54,94239.0,31.4241,31.4241,31.4059,31.415,94239.0
2019-04-24 12:00:00,34.54,34.58,34.54,34.57,101079.0,31.415,31.4514,31.415,31.4423,101079.0
2019-04-24 12:10:00,34.57,34.58,34.55,34.55,76140.0,31.4423,31.4514,31.4241,31.4241,76140.0
2019-04-24 12:20:00,34.55,34.55,34.51,34.51,94629.0,31.4241,31.4241,31.3877,31.3877,94629.0
2019-04-24 12:30:00,34.51,34.51,34.48,34.49,101484.0,31.3877,31.3877,31.3604,31.3695,101484.0
2019-04-24 12:40:00,34.49,34.53,34.49,34.53,94806.0,31.3695,31.4059,31.3695,31.4059,94806.0
2019-04-24 12:50:00,34.53,34.54,34.52,34.52,101904.0,31.4059,31.415,31.3968,31.3968,101904.0
2019-04-24 13:00:00,34.52,34.52,34.49,34.5,92835.0,31.3968,31.3968,31.3695,31.3786,92835.0
2019-04-24 13:10:00,34.5,34.52,34.44,34.52,219183.0,31.3786,31.3968,31.324,31.3968,219183.0
2019-04-24 13:20:00,34.51,34.53,34.49,34.5,96468.0,31.3877,31.4059,31.3695,31.3786,96468.0
2019-04-24 13:30:00,34.5,34.54,34.49,34.54,132591.0,31.3786,31.415,31.3695,31.415,132591.0
2019-04-24 13:40:00,34.54,34.56,34.53,34.54,100833.0,31.415,31.4332,31.4059,31.415,100833.0
2019-04-24 13:50:00,34.54,34.55,34.51,34.51,83505.0,31.415,31.4241,31.3877,31.3877,83505.0
2019-04-24 14:00:00,34.51,34.56,34.47,34.56,368925.0,31.3877,31.4332,31.3513,31.4332,368925.0
2019-04-24 14:10:00,34.56,34.58,34.55,34.58,111729.0,31.4332,31.4514,31.4241,31.4514,111729.0
2019-04-24 14:20:00,34.58,34.59,34.55,34.55,102315.0,31.4514,31.4605,31.4241,31.4241,102315.0
2019-04-24 14:30:00,34.55,34.58,34.55,34.58,153942.0,31.4241,31.4514,31.4241,31.4514,153942.0
2019-04-24 14:40:00,34.57,34.6,34.57,34.58,87390.0,31.4423,31.4696,31.4423,31.4514,87390.0
2019-04-24 14:50:00,34.58,34.58,34.55,34.56,87717.0,31.4514,31.4514,31.4241,31.4332,87717.0
2019-04-24 15:00:00,34.56,34.59,34.56,34.59,193821.0,31.4332,31.4605,31.4332,31.4605,193821.0
2019-04-24 15:10:00,34.59,34.6,34.57,34.58,137454.0,31.4605,31.4696,31.4423,31.4514,137454.0
2019-04-24 15:20:00,34.58,34.59,34.57,34.57,135936.0,31.4514,31.4605,31.4423,31.4423,135936.0
2019-04-24 15:30:00,34.57,34.59,34.57,34.58,184485.0,31.4423,31.4605,31.4423,31.4514,184485.0
2019-04-24 15:40:00,34.59,34.61,34.56,34.57,444507.0,31.4605,31.4787,31.4332,31.4423,444507.0
2019-04-24 15:50:00,34.57,34.57,34.5,34.52,883755.0,31.4423,31.4423,31.3786,31.3968,883755.0
2019-04-25 09:30:00,34.41,34.48,34.39,34.46,682650.0,31.2968,31.3604,31.2786,31.3422,682650.0
2019-04-25 09:40:00,34.45,34.48,34.4,34.4,569502.0,31.3331,31.3604,31.2877,31.2877,569502.0
2019-04-25 09:50:00,34.41,34.42,34.35,34.36,217326.0,31.2968,31.3058,31.2422,31.2513,217326.0
2019-04-25 10:00:00,34.36,34.43,34.34,34.42,292485.0,31.2513,31.3149,31.2331,31.3058,292485.0
2019-04-25 10:10:00,34.42,34.46,34.4,34.42,256713.0,31.3058,31.3422,31.2877,31.3058,256713.0
2019-04-25 10:20:00,34.42,34.43,34.36,34.36,162900.0,31.3058,31.3149,31.2513,31.2513,162900.0
2019-04-25 10:30:00,34.36,34.38,34.28,34.35,274227.0,31.2513,31.2695,31.1785,31.2422,274227.0
2019-04-25 10:40:00,34.36,34.48,34.35,34.46,272955.0,31.2513,31.3604,31.2422,31.3422,272955.0
2019-04-25 10:50:00,34.46,34.52,34.44,34.52,227865.0,31.3422,31.3968,31.324,31.3968,227865.0
2019-04-25 11:00:00,34.51,34.54,34.48,34.5,170262.0,31.3877,31.415,31.3604,31.3786,170262.0
2019-04-25 11:10:00,34.49,34.52,34.48,34.49,194655.0,31.3695,31.3968,31.3604,31.3695,194655.0
2019-04-25 11:20:00,34.49,34.55,34.49,34.54,122121.0,31.3695,31.4241,31.3695,31.415,122121.0
2019-04-25 11:30:00,34.54,34.58,34.53,34.54,166173.0,31.415,31.4514,31.4059,31.415,166173.0
2019-04-25 11:40:00,34.54,34.54,34.5,34.51,147453.0,31.415,31.415,31.3786,31.3877,147453.0
2019-04-25 11:50:00,34.51,34.55,34.5,34.54,123141.0,31.3877,31.4241,31.3786,31.415,123141.0
2019-04-25 12:00:00,34.54,34.56,34.54,34.55,97875.0,31.415,31.4332,31.415,31.4241,97875.0
2019-04-25 12:10:00,34.55,34.55,34.51,34.53,107520.0,31.4241,31.4241,31.3877,31.4059,107520.0
2019-04-25 12:20:00,34.53,34.55,34.52,34.54,115569.0,31.4059,31.4241,31.3968,31.415,115569.0
2019-04-25 12:30:00,34.54,34.57,34.54,34.56,118815.0,31.415,31.4423,31.415,31.4332,118815.0
2019-04-25 12:40:00,34.57,34.57,34.55,34.55,90093.0,31.4423,31.4423,31.4241,31.4241,90093.0
2019-04-25 12:50:00,34.55,34.59,34.55,34.59,104166.0,31.4241,31.4605,31.4241,31.4605,104166.0
2019-04-25 13:00:00,34.59,34.6,34.56,34.56,124089.0,31.4605,31.4696,31.4332,31.4332,124089.0
2019-04-25 13:10:00,34.56,34.6,34.56,34.59,128085.0,31.4332,31.4696,31.4332,31.4605,128085.0
2019-04-25 13:20:00,34.59,34.62,34.59,34.61,144153.0,31.4605,31.4878,31.4605,31.4787,144153.0
2019-04-25 13:30:00,34.62,34.62,34.58,34.58,110265.0,31.4878,31.4878,31.4514,31.4514,110265.0
2019-04-25 13:40:00,34.58,34.6,34.58,34.59,88212.0,31.4514,31.4696,31.4514,31.4605,88212.0
2019-04-25 13:50:00,34.59,34.64,34.58,34.64,248046.0,31.4605,31.5059,31.4514,31.5059,248046.0
2019-04-25 14:00:00,34.64,34.72,34.64,34.66,583002.0,31.5059,31.5787,31.5059,31.5241,583002.0
2019-04-25 14:10:00,34.66,34.66,34.61,34.64,213813.0,31.5241,31.5241,31.4787,31.5059,213813.0
2019-04-25 14:20:00,34.64,34.65,34.62,34.62,113082.0,31.5059,31.515,31.4878,31.4878,113082.0
2019-04-25 14:30:00,34.62,34.63,34.54,34.55,227187.0,31.4878,31.4968,31.415,31.4241,227187.0
2019-04-25 14:40:00,34.55,34.58,34.53,34.56,208569.0,31.4241,31.4514,31.4059,31.4332,208569.0
2019-04-25 14:50:00,34.56,34.56,34.53,34.55,184884.0,31.4332,31.4332,31.4059,31.4241,184884.0
2019-04-25 15:00:00,34.54,34.55,34.53,34.53,172722.0,31.415,31.4241,31.4059,31.4059,172722.0
2019-04-25 15:10:00,34.53,34.55,34.5,34.54,251763.0,31.4059,31.4241,31.3786,31.415,251763.0
2019-04-25 15:20:00,34.54,34.54,34.53,34.54,156189.0,31.415,31.415,31.4059,31.415,156189.0
2019-04-25 15:30:00,34.54,34.56,34.53,34.56,238020.0,31.415,31.4332,31.4059,31.4332,238020.0
2019-04-25 15:40:00,34.56,34.58,34.53,34.54,349788.0,31.4332,31.4514,31.4059,31.415,349788.0
2019-04-25 15:50:00,34.54,34.56,34.48,34.51,706737.0,31.415,31.4332,31.3604,31.3877,706737.0
2019-04-26 09:30:00,33.48,33.66,33.22,33.59,3360306.0,30.4509,30.6146,30.2144,30.5509,3360306.0
2019-04-26 09:40:00,33.59,33.98,33.56,33.75,1434042.0,30.5509,30.9057,30.5237,30.6965,1434042.0
2019-04-26 09:50:00,33.76,34.0,33.69,33.97,1199787.0,30.7056,30.9238,30.6419,30.8966,1199787.0
2019-04-26 10:00:00,33.97,34.11,33.68,33.7,1187544.0,30.8966,31.0239,30.6328,30.651,1187544.0
2019-04-26 10:10:00,33.7,33.72,33.57,33.58,801300.0,30.651,30.6692,30.5328,30.5418,801300.0
2019-04-26 10:20:00,33.58,33.7,33.54,33.64,391731.0,30.5418,30.651,30.5055,30.5964,391731.0
2019-04-26 10:30:00,33.64,33.78,33.64,33.77,780993.0,30.5964,30.7238,30.5964,30.7147,780993.0
2019-04-26 10:40:00,33.78,33.81,33.7,33.74,460425.0,30.7238,30.751,30.651,30.6874,460425.0
2019-04-26 10:50:00,33.74,33.75,33.65,33.68,282624.0,30.6874,30.6965,30.6055,30.6328,282624.0
2019-04-26 11:00:00,33.68,33.77,33.67,33.77,384513.0,30.6328,30.7147,30.6237,30.7147,384513.0
2019-04-26 11:10:00,33.77,33.81,33.76,33.8,250227.0,30.7147,30.751,30.7056,30.7419,250227.0
2019-04-26 11:20:00,33.8,33.8,33.72,33.75,220404.0,30.7419,30.7419,30.6692,30.6965,220404.0
2019-04-26 11:30:00,33.75,33.75,33.73,33.73,239376.0,30.6965,30.6965,30.6783,30.6783,239376.0
2019-04-26 11:40:00,33.73,33.73,33.62,33.62,466983.0,30.6783,30.6783,30.5782,30.5782,466983.0
2019-04-26 11:50:00,33.63,33.69,33.61,33.68,457992.0,30.5873,30.6419,30.5691,30.6328,457992.0
2019-04-26 12:00:00,33.68,33.73,33.66,33.71,197232.0,30.6328,30.6783,30.6146,30.6601,197232.0
2019-04-26 12:10:00,33.72,33.72,33.68,33.7,226158.0,30.6692,30.6692,30.6328,30.651,226158.0
2019-04-26 12:20:00,33.69,33.72,33.68,33.68,247863.0,30.6419,30.6692,30.6328,30.6328,247863.0
2019-04-26 12:30:00,33.68,33.71,33.68,33.69,186420.0,30.6328,30.6601,30.6328,30.6419,186420.0
2019-04-26 12:40:00,33.7,33.7,33.67,33.69,175656.0,30.651,30.651,30.6237,30.6419,175656.0
2019-04-26 12:50:00,33.69,33.71,33.68,33.69,128808.0,30.6419,30.6601,30.6328,30.6419,128808.0
2019-04-26 13:00:00,33.69,33.8,33.69,33.78,216027.0,30.6419,30.7419,30.6419,30.7238,216027.0
2019-04-26 13:10:00,33.78,33.79,33.72,33.76,154278.0,30.7238,30.7328,30.6692,30.7056,154278.0
2019-04-26 13:20:00,33.75,33.81,33.75,33.81,128541.0,30.6965,30.751,30.6965,30.751,128541.0
2019-04-26 13:30:00,33.81,33.82,33.75,33.76,171483.0,30.751,30.7601,30.6965,30.7056,171483.0
2019-04-26 13:40:00,33.76,33.78,33.73,33.75,203511.0,30.7056,30.7238,30.6783,30.6965,203511.0
2019-04-26 13:50:00,33.75,33.76,33.71,33.72,176754.0,30.6965,30.7056,30.6601,30.6692,176754.0
2019-04-26 14:00:00,33.73,33.74,33.69,33.73,215448.0,30.6783,30.6874,30.6419,30.6783,215448.0
2019-04-26 14:10:00,33.73,33.73,33.68,33.71,395760.0,30.6783,30.6783,30.6328,30.6601,395760.0
2019-04-26 14:20:00,33.72,33.78,33.71,33.77,193374.0,30.6692,30.7238,30.6601,30.7147,193374.0
2019-04-26 14:30:00,33.78,33.78,33.75,33.77,194697.0,30.7238,30.7238,30.6965,30.7147,194697.0
2019-04-26 14:40:00,33.77,33.79,33.73,33.73,254448.0,30.7147,30.7328,30.6783,30.6783,254448.0
2019-04-26 14:50:00,33.74,33.75,33.7,33.7,216117.0,30.6874,30.6965,30.651,30.651,216117.0
2019-04-26 15:00:00,33.7,33.8,33.69,33.78,340143.0,30.651,30.7419,30.6419,30.7238,340143.0
2019-04-26 15:10:00,33.78,33.79,33.73,33.76,269142.0,30.7238,30.7328,30.6783,30.7056,269142.0
2019-04-26 15:20:00,33.75,33.77,33.73,33.75,230442.0,30.6965,30.7147,30.6783,30.6965,230442.0
2019-04-26 15:30:00,33.75,33.77,33.74,33.76,358323.0,30.6965,30.7147,30.6874,30.7056,358323.0
2019-04-26 15:40:00,33.77,33.8,33.76,33.78,652095.0,30.7147,30.7419,30.7056,30.7238,652095.0
2019-04-26 15:50:00,33.78,33.85,33.75,33.84,1618803.0,30.7238,30.7874,30.6965,30.7783,1618803.0
2019-04-29 09:30:00,33.96,34.0,33.59,33.66,1366449.0,30.8875,30.9238,30.5509,30.6146,1366449.0
2019-04-29 09:40:00,33.67,33.74,33.63,33.67,870390.0,30.6237,30.6874,30.5873,30.6237,870390.0
2019-04-29 09:50:00,33.67,33.82,33.67,33.8,1041288.0,30.6237,30.7601,30.6237,30.7419,1041288.0
2019-04-29 10:00:00,33.8,33.85,33.77,33.84,390174.0,30.7419,30.7874,30.7147,30.7783,390174.0
2019-04-29 10:10:00,33.84,33.86,33.8,33.81,213693.0,30.7783,30.7965,30.7419,30.751,213693.0
2019-04-29 10:20:00,33.8,33.88,33.8,33.84,285384.0,30.7419,30.8147,30.7419,30.7783,285384.0
2019-04-29 10:30:00,33.84,33.85,33.74,33.74,224112.0,30.7783,30.7874,30.6874,30.6874,224112.0
2019-04-29 10:40:00,33.74,33.76,33.7,33.71,268437.0,30.6874,30.7056,30.651,30.6601,268437.0
2019-04-29 10:50:00,33.72,33.76,33.71,33.74,189417.0,30.6692,30.7056,30.6601,30.6874,189417.0
2019-04-29 11:00:00,33.74,33.77,33.73,33.74,167067.0,30.6874,30.7147,30.6783,30.6874,167067.0
2019-04-29 11:10:00,33.74,33.79,33.73,33.78,161760.0,30.6874,30.7328,30.6783,30.7238,161760.0
2019-04-29 11:20:00,33.78,33.83,33.78,33.82,178452.0,30.7238,30.7692,30.7238,30.7601,178452.0
2019-04-29 11:30:00,33.82,33.84,33.8,33.81,155154.0,30.7601,30.7783,30.7419,30.751,155154.0
2019-04-29 11:40:00,33.82,33.85,33.81,33.85,166092.0,30.7601,30.7874,30.751,30.7874,166092.0
2019-04-29 11:50:00,33.85,33.87,33.82,33.83,163200.0,30.7874,30.8056,30.7601,30.7692,163200.0
2019-04-29 12:00:00,33.83,33.85,33.81,33.83,170892.0,30.7692,30.7874,30.751,30.7692,170892.0
2019-04-29 12:10:00,33.83,33.85,33.82,33.82,152496.0,30.7692,30.7874,30.7601,30.7601,152496.0
2019-04-29 12:20:00,33.82,33.85,33.82,33.85,171837.0,30.7601,30.7874,30.7601,30.7874,171837.0
2019-04-29 12:30:00,33.85,33.86,33.84,33.85,147303.0,30.7874,30.7965,30.7783,30.7874,147303.0
2019-04-29 12:40:00,33.85,33.85,33.82,33.83,138540.0,30.7874,30.7874,30.7601,30.7692,138540.0
2019-04-29 12:50:00,33.82,33.84,33.82,33.82,131298.0,30.7601,30.7783,30.7601,30.7601,131298.0
2019-04-29 13:00:00,33.82,33.82,33.76,33.77,210543.0,30.7601,30.7601,30.7056,30.7147,210543.0
2019-04-29 13:10:00,33.77,33.8,33.77,33.8,152127.0,30.7147,30.7419,30.7147,30.7419,152127.0
2019-04-29 13:20:00,33.8,33.81,33.78,33.79,147309.0,30.7419,30.751,30.7238,30.7328,147309.0
2019-04-29 13:30:00,33.79,33.89,33.78,33.89,380421.0,30.7328,30.8238,30.7238,30.8238,380421.0
2019-04-29 13:40:00,33.89,33.91,33.87,33.91,203322.0,30.8238,30.842,30.8056,30.842,203322.0
2019-04-29 13:50:00,33.9,33.91,33.89,33.9,100149.0,30.8329,30.842,30.8238,30.8329,100149.0
2019-04-29 14:00:00,33.91,33.94,33.9,33.93,237540.0,30.842,30.8693,30.8329,30.8602,237540.0
2019-04-29 14:10:00,33.92,33.92,33.9,33.91,140970.0,30.8511,30.8511,30.8329,30.842,140970.0
2019-04-29 14:20:00,33.91,33.96,33.89,33.89,506871.0,30.842,30.8875,30.8238,30.8238,506871.0
2019-04-29 14:30:00,33.88,33.89,33.85,33.86,203268.0,30.8147,30.8238,30.7874,30.7965,203268.0
2019-04-29 14:40:00,33.86,33.87,33.82,33.83,288558.0,30.7965,30.8056,30.7601,30.7692,288558.0
2019-04-29 14:50:00,33.83,33.86,33.82,33.85,192354.0,30.7692,30.7965,30.7601,30.7874,192354.0
2019-04-29 15:00:00,33.85,33.86,33.84,33.86,145224.0,30.7874,30.7965,30.7783,30.7965,145224.0
2019-04-29 15:10:00,33.86,33.9,33.86,33.86,257016.0,30.7965,30.8329,30.7965,30.7965,257016.0
2019-04-29 15:20:00,33.86,33.9,33.84,33.9,229326.0,30.7965,30.8329,30.7783,30.8329,229326.0
2019-04-29 15:30:00,33.9,33.9,33.82,33.84,628659.0,30.8329,30.8329,30.7601,30.7783,628659.0
2019-04-29 15:40:00,33.84,33.88,33.83,33.87,412890.0,30.7783,30.8147,30.7692,30.8056,412890.0
2019-04-29 15:50:00,33.87,33.87,33.82,33.85,1242573.0,30.8056,30.8056,30.7601,30.7874,1242573.0
2019-04-30 09:30:00,33.92,33.96,33.86,33.89,379299.0,30.8511,30.8875,30.7965,30.8238,379299.0
2019-04-30 09:40:00,33.89,33.94,33.87,33.89,163074.0,30.8238,30.8693,30.8056,30.8238,163074.0
2019-04-30 09:50:00,33.89,33.89,33.82,33.87,158733.0,30.8238,30.8238,30.7601,30.8056,158733.0
2019-04-30 10:00:00,33.88,33.96,33.88,33.94,177336.0,30.8147,30.8875,30.8147,30.8693,177336.0
2019-04-30 10:10:00,33.94,34.0,33.94,34.0,290469.0,30.8693,30.9238,30.8693,30.9238,290469.0
2019-04-30 10:20:00,34.0,34.05,33.91,33.94,229566.0,30.9238,30.9693,30.842,30.8693,229566.0
2019-04-30 10:30:00,33.94,34.02,33.94,34.01,145782.0,30.8693,30.942,30.8693,30.9329,145782.0
2019-04-30 10:40:00,34.02,34.07,34.01,34.04,152934.0,30.942,30.9875,30.9329,30.9602,152934.0
2019-04-30 10:50:00,34.03,34.05,34.02,34.03,202647.0,30.9511,30.9693,30.942,30.9511,202647.0
2019-04-30 11:00:00,34.03,34.03,33.88,33.91,469026.0,30.9511,30.9511,30.8147,30.842,469026.0
2019-04-30 11:10:00,33.91,33.92,33.83,33.83,342924.0,30.842,30.8511,30.7692,30.7692,342924.0
2019-04-30 11:20:00,33.84,33.92,33.83,33.91,211443.0,30.7783,30.8511,30.7692,30.842,211443.0
2019-04-30 11:30:00,33.91,34.0,33.91,34.0,162909.0,30.842,30.9238,30.842,30.9238,162909.0
2019-04-30 11:40:00,34.0,34.0,33.94,33.97,177711.0,30.9238,30.9238,30.8693,30.8966,177711.0
2019-04-30 11:50:00,33.97,34.02,33.96,33.99,149724.0,30.8966,30.942,30.8875,30.9148,149724.0
2019-04-30 12:00:00,33.99,33.99,33.95,33.98,108108.0,30.9148,30.9148,30.8784,30.9057,108108.0
2019-04-30 12:10:00,33.98,34.0,33.97,33.98,129882.0,30.9057,30.9238,30.8966,30.9057,129882.0
2019-04-30 12:20:00,33.98,34.02,33.97,34.01,160266.0,30.9057,30.942,30.8966,30.9329,160266.0
2019-04-30 12:30:00,34.01,34.03,34.0,34.02,134004.0,30.9329,30.9511,30.9238,30.942,134004.0
2019-04-30 12:40:00,34.02,34.04,34.0,34.0,120513.0,30.942,30.9602,30.9238,30.9238,120513.0
2019-04-30 12:50:00,34.0,34.03,33.99,34.02,87222.0,30.9238,30.9511,30.9148,30.942,87222.0
2019-04-30 13:00:00,34.02,34.06,34.02,34.05,93315.0,30.942,30.9784,30.942,30.9693,93315.0
2019-04-30 13:10:00,34.05,34.09,34.04,34.09,165849.0,30.9693,31.0057,30.9602,31.0057,165849.0
2019-04-30 13:20:00,34.09,34.1,34.08,34.09,119874.0,31.0057,31.0148,30.9966,31.0057,119874.0
2019-04-30 13:30:00,34.09,34.1,34.08,34.1,180330.0,31.0057,31.0148,30.9966,31.0148,180330.0
2019-04-30 13:40:00,34.11,34.11,34.08,34.11,139707.0,31.0239,31.0239,30.9966,31.0239,139707.0
2019-04-30 13:50:00,34.11,34.15,34.11,34.14,137940.0,31.0239,31.0603,31.0239,31.0512,137940.0
2019-04-30 14:00:00,34.14,34.17,34.14,34.17,184143.0,31.0512,31.0785,31.0512,31.0785,184143.0
2019-04-30 14:10:00,34.17,34.23,34.16,34.22,141933.0,31.0785,31.133,31.0694,31.1239,141933.0
2019-04-30 14:20:00,34.22,34.27,34.22,34.26,191970.0,31.1239,31.1694,31.1239,31.1603,191970.0
2019-04-30 14:30:00,34.26,34.26,34.24,34.26,177873.0,31.1603,31.1603,31.1421,31.1603,177873.0
2019-04-30 14:40:00,34.26,34.26,34.2,34.2,194538.0,31.1603,31.1603,31.1058,31.1058,194538.0
2019-04-30 14:50:00,34.2,34.23,34.2,34.23,166173.0,31.1058,31.133,31.1058,31.133,166173.0
2019-04-30 15:00:00,34.23,34.27,34.22,34.26,179511.0,31.133,31.1694,31.1239,31.1603,179511.0
2019-04-30 15:10:00,34.26,34.26,34.21,34.21,247917.0,31.1603,31.1603,31.1148,31.1148,247917.0
2019-04-30 15:20:00,34.21,34.24,34.21,34.23,240780.0,31.1148,31.1421,31.1148,31.133,240780.0
2019-04-30 15:30:00,34.23,34.26,34.23,34.26,384462.0,31.133,31.1603,31.133,31.1603,384462.0
2019-04-30 15:40:00,34.26,34.26,34.22,34.23,808404.0,31.1603,31.1603,31.1239,31.133,808404.0
2019-04-30 15:50:00,34.23,34.31,34.22,34.27,1522068.0,31.133,31.2058,31.1239,31.1694,1522068.0
2019-05-01 09:30:00,34.26,34.27,34.17,34.19,793680.0,31.1603,31.1694,31.0785,31.0967,793680.0
2019-05-01 09:40:00,34.18,34.24,34.15,34.17,734307.0,31.0876,31.1421,31.0603,31.0785,734307.0
2019-05-01 09:50:00,34.17,34.18,34.05,34.07,295494.0,31.0785,31.0876,30.9693,30.9875,295494.0
2019-05-01 10:00:00,34.07,34.11,34.05,34.1,228072.0,30.9875,31.0239,30.9693,31.0148,228072.0
2019-05-01 10:10:00,34.11,34.13,34.1,34.12,146874.0,31.0239,31.0421,31.0148,31.033,146874.0
2019-05-01 10:20:00,34.12,34.16,34.12,34.14,174150.0,31.033,31.0694,31.033,31.0512,174150.0
2019-05-01 10:30:00,34.14,34.14,34.11,34.12,114474.0,31.0512,31.0512,31.0239,31.033,114474.0
2019-05-01 10:40:00,34.12,34.12,34.09,34.1,96474.0,31.033,31.033,31.0057,31.0148,96474.0
2019-05-01 10:50:00,34.1,34.11,34.07,34.09,177285.0,31.0148,31.0239,30.9875,31.0057,177285.0
2019-05-01 11:00:00,34.09,34.15,34.08,34.15,163155.0,31.0057,31.0603,30.9966,31.0603,163155.0
2019-05-01 11:10:00,34.15,34.17,34.12,34.12,173871.0,31.0603,31.0785,31.033,31.033,173871.0
2019-05-01 11:20:00,34.13,34.16,34.12,34.15,89319.0,31.0421,31.0694,31.033,31.0603,89319.0
2019-05-01 11:30:00,34.15,34.19,34.13,34.18,157587.0,31.0603,31.0967,31.0421,31.0876,157587.0
2019-05-01 11:40:00,34.18,34.21,34.18,34.19,156606.0,31.0876,31.1148,31.0876,31.0967,156606.0
2019-05-01 11:50:00,34.19,34.2,34.15,34.17,150015.0,31.0967,31.1058,31.0603,31.0785,150015.0
2019-05-01 12:00:00,34.17,34.17,34.13,34.13,92661.0,31.0785,31.0785,31.0421,31.0421,92661.0
2019-05-01 12:10:00,34.14,34.14,34.09,34.11,146376.0,31.0512,31.0512,31.0057,31.0239,146376.0
2019-05-01 12:20:00,34.11,34.12,34.08,34.1,89859.0,31.0239,31.033,30.9966,31.0148,89859.0
2019-05-01 12:30:00,34.09,34.1,34.06,34.06,148449.0,31.0057,31.0148,30.9784,30.9784,148449.0
2019-05-01 12:40:00,34.06,34.06,34.02,34.03,160698.0,30.9784,30.9784,30.942,30.9511,160698.0
2019-05-01 12:50:00,34.03,34.06,34.01,34.05,142674.0,30.9511,30.9784,30.9329,30.9693,142674.0
2019-05-01 13:00:00,34.06,34.08,34.02,34.02,202413.0,30.9784,30.9966,30.942,30.942,202413.0
2019-05-01 13:10:00,34.02,34.03,34.0,34.02,128175.0,30.942,30.9511,30.9238,30.942,128175.0
2019-05-01 13:20:00,34.02,34.03,34.01,34.02,101175.0,30.942,30.9511,30.9329,30.942,101175.0
2019-05-01 13:30:00,34.01,34.04,34.01,34.03,158571.0,30.9329,30.9602,30.9329,30.9511,158571.0
2019-05-01 13:40:00,34.03,34.04,33.97,33.98,229434.0,30.9511,30.9602,30.8966,30.9057,229434.0
2019-05-01 13:50:00,33.98,34.0,33.96,34.0,150816.0,30.9057,30.9238,30.8875,30.9238,150816.0
2019-05-01 14:00:00,34.0,34.04,34.0,34.02,176280.0,30.9238,30.9602,30.9238,30.942,176280.0
2019-05-01 14:10:00,34.02,34.04,34.01,34.02,162768.0,30.942,30.9602,30.9329,30.942,162768.0
2019-05-01 14:20:00,34.02,34.02,33.96,33.96,187143.0,30.942,30.942,30.8875,30.8875,187143.0
2019-05-01 14:30:00,33.96,33.99,33.85,33.85,314994.0,30.8875,30.9148,30.7874,30.7874,314994.0
2019-05-01 14:40:00,33.85,33.88,33.82,33.87,247608.0,30.7874,30.8147,30.7601,30.8056,247608.0
2019-05-01 14:50:00,33.87,33.94,33.86,33.91,243111.0,30.8056,30.8693,30.7965,30.842,243111.0
2019-05-01 15:00:00,33.91,33.91,33.86,33.88,199200.0,30.842,30.842,30.7965,30.8147,199200.0
2019-05-01 15:10:00,33.88,33.91,33.87,33.89,191406.0,30.8147,30.842,30.8056,30.8238,191406.0
2019-05-01 15:20:00,33.89,33.89,33.82,33.84,280623.0,30.8238,30.8238,30.7601,30.7783,280623.0
2019-05-01 15:30:00,33.84,33.85,33.81,33.83,396306.0,30.7783,30.7874,30.751,30.7692,396306.0
2019-05-01 15:40:00,33.83,33.84,33.8,33.82,501765.0,30.7692,30.7783,30.7419,30.7601,501765.0
2019-05-01 15:50:00,33.82,33.83,33.76,33.78,1260015.0,30.7601,30.7692,30.7056,30.7238,1260015.0
2019-05-02 09:30:00,33.81,34.02,33.79,33.85,434328.0,30.751,30.942,30.7328,30.7874,434328.0
2019-05-02 09:40:00,33.85,33.85,33.74,33.75,268374.0,30.7874,30.7874,30.6874,30.6965,268374.0
2019-05-02 09:50:00,33.75,33.78,33.7,33.7,234015.0,30.6965,30.7238,30.651,30.651,234015.0
2019-05-02 10:00:00,33.71,33.8,33.7,33.79,191343.0,30.6601,30.7419,30.651,30.7328,191343.0
2019-05-02 10:10:00,33.79,33.81,33.72,33.73,278181.0,30.7328,30.751,30.6692,30.6783,278181.0
2019-05-02 10:20:00,33.73,33.74,33.69,33.72,231474.0,30.6783,30.6874,30.6419,30.6692,231474.0
2019-05-02 10:30:00,33.71,33.73,33.68,33.7,226602.0,30.6601,30.6783,30.6328,30.651,226602.0
2019-05-02 10:40:00,33.7,33.72,33.66,33.68,285252.0,30.651,30.6692,30.6146,30.6328,285252.0
2019-05-02 10:50:00,33.68,33.68,33.62,33.64,266253.0,30.6328,30.6328,30.5782,30.5964,266253.0
2019-05-02 11:00:00,33.65,33.67,33.63,33.65,158385.0,30.6055,30.6237,30.5873,30.6055,158385.0
2019-05-02 11:10:00,33.65,33.66,33.59,33.59,197688.0,30.6055,30.6146,30.5509,30.5509,197688.0
2019-05-02 11:20:00,33.59,33.59,33.51,33.53,279747.0,30.5509,30.5509,30.4782,30.4964,279747.0
2019-05-02 11:30:00,33.53,33.55,33.43,33.44,383199.0,30.4964,30.5146,30.4054,30.4145,383199.0
2019-05-02 11:40:00,33.45,33.5,33.42,33.47,296511.0,30.4236,30.4691,30.3963,30.4418,296511.0
2019-05-02 11:50:00,33.46,33.5,33.44,33.5,201546.0,30.4327,30.4691,30.4145,30.4691,201546.0
2019-05-02 12:00:00,33.5,33.5,33.41,33.48,209235.0,30.4691,30.4691,30.3872,30.4509,209235.0
2019-05-02 12:10:00,33.48,33.53,33.42,33.44,272748.0,30.4509,30.4964,30.3963,30.4145,272748.0
2019-05-02 12:20:00,33.44,33.51,33.44,33.48,162423.0,30.4145,30.4782,30.4145,30.4509,162423.0
2019-05-02 12:30:00,33.48,33.53,33.47,33.52,161607.0,30.4509,30.4964,30.4418,30.4873,161607.0
2019-05-02 12:40:00,33.52,33.55,33.48,33.55,149163.0,30.4873,30.5146,30.4509,30.5146,149163.0
2019-05-02 12:50:00,33.55,33.57,33.52,33.55,137823.0,30.5146,30.5328,30.4873,30.5146,137823.0
2019-05-02 13:00:00,33.55,33.56,33.5,33.55,134061.0,30.5146,30.5237,30.4691,30.5146,134061.0
2019-05-02 13:10:00,33.55,33.6,33.54,33.6,126927.0,30.5146,30.56,30.5055,30.56,126927.0
2019-05-02 13:20:00,33.61,33.63,33.59,33.61,136056.0,30.5691,30.5873,30.5509,30.5691,136056.0
2019-05-02 13:30:00,33.61,33.65,33.59,33.63,142824.0,30.5691,30.6055,30.5509,30.5873,142824.0
2019-05-02 13:40:00,33.63,33.64,33.59,33.6,126666.0,30.5873,30.5964,30.5509,30.56,126666.0
2019-05-02 13:50:00,33.6,33.66,33.6,33.64,99471.0,30.56,30.6146,30.56,30.5964,99471.0
2019-05-02 14:00:00,33.64,33.67,33.63,33.65,166068.0,30.5964,30.6237,30.5873,30.6055,166068.0
2019-05-02 14:10:00,33.65,33.67,33.62,33.64,239355.0,30.6055,30.6237,30.5782,30.5964,239355.0
2019-05-02 14:20:00,33.64,33.67,33.63,33.66,143448.0,30.5964,30.6237,30.5873,30.6146,143448.0
2019-05-02 14:30:00,33.66,33.7,33.65,33.66,174801.0,30.6146,30.651,30.6055,30.6146,174801.0
2019-05-02 14:40:00,33.66,33.67,33.62,33.62,96990.0,30.6146,30.6237,30.5782,30.5782,96990.0
2019-05-02 14:50:00,33.62,33.66,33.6,33.62,147969.0,30.5782,30.6146,30.56,30.5782,147969.0
2019-05-02 15:00:00,33.62,33.63,33.59,33.6,161334.0,30.5782,30.5873,30.5509,30.56,161334.0
2019-05-02 15:10:00,33.6,33.62,33.6,33.62,147747.0,30.56,30.5782,30.56,30.5782,147747.0
2019-05-02 15:20:00,33.61,33.65,33.61,33.64,136020.0,30.5691,30.6055,30.5691,30.5964,136020.0
2019-05-02 15:30:00,33.64,33.66,33.63,33.65,241029.0,30.5964,30.6146,30.5873,30.6055,241029.0
2019-05-02 15:40:00,33.65,33.66,33.63,33.66,277533.0,30.6055,30.6146,30.5873,30.6146,277533.0
2019-05-02 15:50:00,33.66,33.72,33.65,33.72,987498.0,30.6146,30.6692,30.6055,30.6692,987498.0
2019-05-03 09:30:00,34.2,34.25,33.95,34.14,1438038.0,31.1058,31.1512,30.8784,31.0512,1438038.0
2019-05-03 09:40:00,34.14,34.14,33.99,34.08,425955.0,31.0512,31.0512,30.9148,30.9966,425955.0
2019-05-03 09:50:00,34.08,34.12,34.05,34.09,335970.0,30.9966,31.033,30.9693,31.0057,335970.0
2019-05-03 10:00:00,34.09,34.1,33.97,33.98,273879.0,31.0057,31.0148,30.8966,30.9057,273879.0
2019-05-03 10:10:00,33.98,34.01,33.93,33.95,276438.0,30.9057,30.9329,30.8602,30.8784,276438.0
2019-05-03 10:20:00,33.95,34.0,33.93,33.95,198783.0,30.8784,30.9238,30.8602,30.8784,198783.0
2019-05-03 10:30:00,33.96,34.04,33.95,34.02,135579.0,30.8875,30.9602,30.8784,30.942,135579.0
2019-05-03 10:40:00,34.03,34.09,34.02,34.04,238362.0,30.9511,31.0057,30.942,30.9602,238362.0
2019-05-03 10:50:00,34.04,34.06,34.0,34.06,239208.0,30.9602,30.9784,30.9238,30.9784,239208.0
2019-05-03 11:00:00,34.06,34.15,34.06,34.11,433362.0,30.9784,31.0603,30.9784,31.0239,433362.0
2019-05-03 11:10:00,34.11,34.12,34.04,34.04,246279.0,31.0239,31.033,30.9602,30.9602,246279.0
2019-05-03 11:20:00,34.04,34.08,34.02,34.05,156795.0,30.9602,30.9966,30.942,30.9693,156795.0
2019-05-03 11:30:00,34.05,34.08,33.99,34.0,239988.0,30.9693,30.9966,30.9148,30.9238,239988.0
2019-05-03 11:40:00,34.0,34.07,34.0,34.05,186219.0,30.9238,30.9875,30.9238,30.9693,186219.0
2019-05-03 11:50:00,34.05,34.06,34.03,34.05,167922.0,30.9693,30.9784,30.9511,30.9693,167922.0
2019-05-03 12:00:00,34.05,34.12,34.05,34.11,198153.0,30.9693,31.033,30.9693,31.0239,198153.0
2019-05-03 12:10:00,34.11,34.12,34.09,34.11,213408.0,31.0239,31.033,31.0057,31.0239,213408.0
2019-05-03 12:20:00,34.11,34.12,34.09,34.1,201012.0,31.0239,31.033,31.0057,31.0148,201012.0
2019-05-03 12:30:00,34.1,34.12,34.09,34.1,324237.0,31.0148,31.033,31.0057,31.0148,324237.0
2019-05-03 12:40:00,34.1,34.12,34.07,34.12,425157.0,31.0148,31.033,30.9875,31.033,425157.0
2019-05-03 12:50:00,34.12,34.15,34.11,34.12,245037.0,31.033,31.0603,31.0239,31.033,245037.0
2019-05-03 13:00:00,34.12,34.13,34.07,34.08,268401.0,31.033,31.0421,30.9875,30.9966,268401.0
2019-05-03 13:10:00,34.08,34.1,34.07,34.09,157809.0,30.9966,31.0148,30.9875,31.0057,157809.0
2019-05-03 13:20:00,34.09,34.1,34.08,34.08,110715.0,31.0057,31.0148,30.9966,30.9966,110715.0
2019-05-03 13:30:00,34.08,34.1,34.06,34.08,195150.0,30.9966,31.0148,30.9784,30.9966,195150.0
2019-05-03 13:40:00,34.08,34.1,34.08,34.09,97395.0,30.9966,31.0148,30.9966,31.0057,97395.0
2019-05-03 13:50:00,34.09,34.09,34.06,34.07,176964.0,31.0057,31.0057,30.9784,30.9875,176964.0
2019-05-03 14:00:00,34.07,34.09,34.05,34.09,166701.0,30.9875,31.0057,30.9693,31.0057,166701.0
2019-05-03 14:10:00,34.08,34.09,34.07,34.08,126159.0,30.9966,31.0057,30.9875,30.9966,126159.0
2019-05-03 14:20:00,34.08,34.09,34.06,34.08,161550.0,30.9966,31.0057,30.9784,30.9966,161550.0
2019-05-03 14:30:00,34.08,34.08,34.02,34.05,250374.0,30.9966,30.9966,30.942,30.9693,250374.0
2019-05-03 14:40:00,34.05,34.08,34.05,34.05,285087.0,30.9693,30.9966,30.9693,30.9693,285087.0
2019-05-03 14:50:00,34.05,34.06,34.02,34.04,233607.0,30.9693,30.9784,30.942,30.9602,233607.0
2019-05-03 15:00:00,34.03,34.03,34.0,34.02,208863.0,30.9511,30.9511,30.9238,30.942,208863.0
2019-05-03 15:10:00,34.02,34.04,34.01,34.01,225063.0,30.942,30.9602,30.9329,30.9329,225063.0
2019-05-03 15:20:00,34.01,34.07,34.01,34.06,286044.0,30.9329,30.9875,30.9329,30.9784,286044.0
2019-05-03 15:30:00,34.06,34.06,34.01,34.02,370668.0,30.9784,30.9784,30.9329,30.942,370668.0
2019-05-03 15:40:00,34.02,34.04,34.01,34.04,560748.0,30.942,30.9602,30.9329,30.9602,560748.0
2019-05-03 15:50:00,34.04,34.07,34.02,34.02,1544928.0,30.9602,30.9875,30.942,30.942,1544928.0
2019-05-06 09:30:00,33.58,33.91,33.51,33.74,874308.0,30.5418,30.842,30.4782,30.6874,874308.0
2019-05-06 09:40:00,33.75,33.81,33.73,33.79,651699.0,30.6965,30.751,30.6783,30.7328,651699.0
2019-05-06 09:50:00,33.79,33.94,33.76,33.94,452730.0,30.7328,30.8693,30.7056,30.8693,452730.0
2019-05-06 10:00:00,33.94,34.0,33.93,33.99,313356.0,30.8693,30.9238,30.8602,30.9148,313356.0
2019-05-06 10:10:00,34.0,34.06,33.99,34.05,362265.0,30.9238,30.9784,30.9148,30.9693,362265.0
2019-05-06 10:20:00,34.05,34.06,33.97,34.02,297918.0,30.9693,30.9784,30.8966,30.942,297918.0
2019-05-06 10:30:00,34.02,34.04,33.94,33.97,391920.0,30.942,30.9602,30.8693,30.8966,391920.0
2019-05-06 10:40:00,33.97,33.98,33.92,33.98,174117.0,30.8966,30.9057,30.8511,30.9057,174117.0
2019-05-06 10:50:00,33.98,34.02,33.95,33.99,278523.0,30.9057,30.942,30.8784,30.9148,278523.0
2019-05-06 11:00:00,33.98,34.02,33.95,33.98,283539.0,30.9057,30.942,30.8784,30.9057,283539.0
2019-05-06 11:10:00,33.98,34.01,33.95,33.97,150741.0,30.9057,30.9329,30.8784,30.8966,150741.0
2019-05-06 11:20:00,33.97,34.0,33.95,33.99,190008.0,30.8966,30.9238,30.8784,30.9148,190008.0
2019-05-06 11:30:00,33.99,33.99,33.92,33.95,192504.0,30.9148,30.9148,30.8511,30.8784,192504.0
2019-05-06 11:40:00,33.95,33.99,33.94,33.95,189801.0,30.8784,30.9148,30.8693,30.8784,189801.0
2019-05-06 11:50:00,33.95,33.97,33.93,33.96,209649.0,30.8784,30.8966,30.8602,30.8875,209649.0
2019-05-06 12:00:00,33.96,33.96,33.91,33.94,147480.0,30.8875,30.8875,30.842,30.8693,147480.0
2019-05-06 12:10:00,33.94,33.97,33.93,33.96,137115.0,30.8693,30.8966,30.8602,30.8875,137115.0
2019-05-06 12:20:00,33.96,33.96,33.93,33.94,96675.0,30.8875,30.8875,30.8602,30.8693,96675.0
2019-05-06 12:30:00,33.94,33.99,33.93,33.98,143322.0,30.8693,30.9148,30.8602,30.9057,143322.0
2019-05-06 12:40:00,33.98,33.99,33.96,33.97,120750.0,30.9057,30.9148,30.8875,30.8966,120750.0
2019-05-06 12:50:00,33.97,33.99,33.95,33.95,120606.0,30.8966,30.9148,30.8784,30.8784,120606.0
2019-05-06 13:00:00,33.95,33.97,33.94,33.96,99792.0,30.8784,30.8966,30.8693,30.8875,99792.0
2019-05-06 13:10:00,33.96,33.97,33.95,33.95,119163.0,30.8875,30.8966,30.8784,30.8784,119163.0
2019-05-06 13:20:00,33.95,34.0,33.94,34.0,113967.0,30.8784,30.9238,30.8693,30.9238,113967.0
2019-05-06 13:30:00,33.99,34.0,33.95,33.98,110811.0,30.9148,30.9238,30.8784,30.9057,110811.0
2019-05-06 13:40:00,33.98,33.99,33.97,33.99,130743.0,30.9057,30.9148,30.8966,30.9148,130743.0
2019-05-06 13:50:00,33.99,34.01,33.97,33.99,103173.0,30.9148,30.9329,30.8966,30.9148,103173.0
2019-05-06 14:00:00,33.99,34.01,33.98,34.0,166287.0,30.9148,30.9329,30.9057,30.9238,166287.0
2019-05-06 14:10:00,34.0,34.02,33.99,34.01,130686.0,30.9238,30.942,30.9148,30.9329,130686.0
2019-05-06 14:20:00,34.01,34.03,34.0,34.03,137553.0,30.9329,30.9511,30.9238,30.9511,137553.0
2019-05-06 14:30:00,34.03,34.08,34.03,34.08,187116.0,30.9511,30.9966,30.9511,30.9966,187116.0
2019-05-06 14:40:00,34.08,34.13,34.07,34.12,140142.0,30.9966,31.0421,30.9875,31.033,140142.0
2019-05-06 14:50:00,34.12,34.14,34.1,34.11,174795.0,31.033,31.0512,31.0148,31.0239,174795.0
2019-05-06 15:00:00,34.11,34.12,34.09,34.11,231600.0,31.0239,31.033,31.0057,31.0239,231600.0
2019-05-06 15:10:00,34.11,34.14,34.11,34.13,195312.0,31.0239,31.0512,31.0239,31.0421,195312.0
2019-05-06 15:20:00,34.13,34.18,34.13,34.17,198132.0,31.0421,31.0876,31.0421,31.0785,198132.0
2019-05-06 15:30:00,34.17,34.18,34.13,34.17,315156.0,31.0785,31.0876,31.0421,31.0785,315156.0
2019-05-06 15:40:00,34.17,34.18,34.13,34.15,496389.0,31.0785,31.0876,31.0421,31.0603,496389.0
2019-05-06 15:50:00,34.15,34.18,34.13,34.15,944136.0,31.0603,31.0876,31.0421,31.0603,944136.0
2019-05-07 09:30:00,33.93,34.06,33.93,34.03,425352.0,30.8602,30.9784,30.8602,30.9511,425352.0
2019-05-07 09:40:00,34.03,34.05,33.9,33.9,310575.0,30.9511,30.9693,30.8329,30.8329,310575.0
2019-05-07 09:50:00,33.9,33.94,33.87,33.9,244776.0,30.8329,30.8693,30.8056,30.8329,244776.0
2019-05-07 10:00:00,33.9,33.9,33.85,33.87,270906.0,30.8329,30.8329,30.7874,30.8056,270906.0
2019-05-07 10:10:00,33.87,33.91,33.85,33.9,304632.0,30.8056,30.842,30.7874,30.8329,304632.0
2019-05-07 10:20:00,33.9,33.94,33.88,33.94,301617.0,30.8329,30.8693,30.8147,30.8693,301617.0
2019-05-07 10:30:00,33.94,33.96,33.9,33.91,290085.0,30.8693,30.8875,30.8329,30.842,290085.0
2019-05-07 10:40:00,33.91,33.95,33.86,33.94,203034.0,30.842,30.8784,30.7965,30.8693,203034.0
2019-05-07 10:50:00,33.94,33.97,33.89,33.91,185592.0,30.8693,30.8966,30.8238,30.842,185592.0
2019-05-07 11:00:00,33.91,33.97,33.88,33.97,193935.0,30.842,30.8966,30.8147,30.8966,193935.0
2019-05-07 11:10:00,33.96,33.97,33.89,33.89,172467.0,30.8875,30.8966,30.8238,30.8238,172467.0
2019-05-07 11:20:00,33.88,33.89,33.82,33.84,179688.0,30.8147,30.8238,30.7601,30.7783,179688.0
2019-05-07 11:30:00,33.84,33.87,33.8,33.85,209535.0,30.7783,30.8056,30.7419,30.7874,209535.0
2019-05-07 11:40:00,33.85,33.88,33.75,33.77,198654.0,30.7874,30.8147,30.6965,30.7147,198654.0
2019-05-07 11:50:00,33.78,33.8,33.74,33.79,234945.0,30.7238,30.7419,30.6874,30.7328,234945.0
2019-05-07 12:00:00,33.79,33.84,33.75,33.83,160497.0,30.7328,30.7783,30.6965,30.7692,160497.0
2019-05-07 12:10:00,33.83,33.84,33.8,33.81,130917.0,30.7692,30.7783,30.7419,30.751,130917.0
2019-05-07 12:20:00,33.81,33.89,33.81,33.86,145800.0,30.751,30.8238,30.751,30.7965,145800.0
2019-05-07 12:30:00,33.86,33.9,33.86,33.88,123465.0,30.7965,30.8329,30.7965,30.8147,123465.0
2019-05-07 12:40:00,33.88,33.92,33.83,33.91,132432.0,30.8147,30.8511,30.7692,30.842,132432.0
2019-05-07 12:50:00,33.91,33.93,33.86,33.86,107556.0,30.842,30.8602,30.7965,30.7965,107556.0
2019-05-07 13:00:00,33.86,33.88,33.83,33.85,177018.0,30.7965,30.8147,30.7692,30.7874,177018.0
2019-05-07 13:10:00,33.85,33.87,33.81,33.82,214140.0,30.7874,30.8056,30.751,30.7601,214140.0
2019-05-07 13:20:00,33.82,33.83,33.78,33.78,131679.0,30.7601,30.7692,30.7238,30.7238,131679.0
2019-05-07 13:30:00,33.79,33.79,33.76,33.78,265938.0,30.7328,30.7328,30.7056,30.7238,265938.0
2019-05-07 13:40:00,33.78,33.8,33.75,33.79,148500.0,30.7238,30.7419,30.6965,30.7328,148500.0
2019-05-07 13:50:00,33.79,33.81,33.77,33.78,128664.0,30.7328,30.751,30.7147,30.7238,128664.0
2019-05-07 14:00:00,33.77,33.84,33.75,33.81,126192.0,30.7147,30.7783,30.6965,30.751,126192.0
2019-05-07 14:10:00,33.81,33.81,33.76,33.8,132678.0,30.751,30.751,30.7056,30.7419,132678.0
2019-05-07 14:20:00,33.8,33.82,33.76,33.77,135783.0,30.7419,30.7601,30.7056,30.7147,135783.0
2019-05-07 14:30:00,33.77,33.78,33.7,33.71,156825.0,30.7147,30.7238,30.651,30.6601,156825.0
2019-05-07 14:40:00,33.71,33.73,33.64,33.64,226173.0,30.6601,30.6783,30.5964,30.5964,226173.0
2019-05-07 14:50:00,33.65,33.72,33.64,33.7,168417.0,30.6055,30.6692,30.5964,30.651,168417.0
2019-05-07 15:00:00,33.7,33.71,33.66,33.71,188361.0,30.651,30.6601,30.6146,30.6601,188361.0
2019-05-07 15:10:00,33.7,33.73,33.69,33.71,212685.0,30.651,30.6783,30.6419,30.6601,212685.0
2019-05-07 15:20:00,33.71,33.74,33.64,33.65,248034.0,30.6601,30.6874,30.5964,30.6055,248034.0
2019-05-07 15:30:00,33.64,33.66,33.58,33.61,385221.0,30.5964,30.6146,30.5418,30.5691,385221.0
2019-05-07 15:40:00,33.61,33.72,33.6,33.7,505395.0,30.5691,30.6692,30.56,30.651,505395.0
2019-05-07 15:50:00,33.69,33.78,33.68,33.77,1116036.0,30.6419,30.7238,30.6328,30.7147,1116036.0
2019-05-08 09:30:00,33.42,33.5,33.29,33.42,1474173.0,30.3963,30.4691,30.2781,30.3963,1474173.0
2019-05-08 09:40:00,33.42,33.45,33.32,33.44,828189.0,30.3963,30.4236,30.3054,30.4145,828189.0
2019-05-08 09:50:00,33.43,33.5,33.41,33.46,426405.0,30.4054,30.4691,30.3872,30.4327,426405.0
2019-05-08 10:00:00,33.47,33.49,33.44,33.47,343713.0,30.4418,30.46,30.4145,30.4418,343713.0
2019-05-08 10:10:00,33.47,33.53,33.43,33.51,253254.0,30.4418,30.4964,30.4054,30.4782,253254.0
2019-05-08 10:20:00,33.51,33.53,33.41,33.42,193824.0,30.4782,30.4964,30.3872,30.3963,193824.0
2019-05-08 10:30:00,33.42,33.48,33.42,33.45,253662.0,30.3963,30.4509,30.3963,30.4236,253662.0
2019-05-08 10:40:00,33.45,33.53,33.45,33.5,250428.0,30.4236,30.4964,30.4236,30.4691,250428.0
2019-05-08 10:50:00,33.49,33.6,33.47,33.6,263973.0,30.46,30.56,30.4418,30.56,263973.0
2019-05-08 11:00:00,33.61,33.64,33.52,33.53,344391.0,30.5691,30.5964,30.4873,30.4964,344391.0
2019-05-08 11:10:00,33.53,33.58,33.5,33.53,379848.0,30.4964,30.5418,30.4691,30.4964,379848.0
2019-05-08 11:20:00,33.53,33.57,33.52,33.55,192588.0,30.4964,30.5328,30.4873,30.5146,192588.0
2019-05-08 11:30:00,33.55,33.57,33.47,33.48,248853.0,30.5146,30.5328,30.4418,30.4509,248853.0
2019-05-08 11:40:00,33.48,33.57,33.47,33.57,273135.0,30.4509,30.5328,30.4418,30.5328,273135.0
2019-05-08 11:50:00,33.57,33.62,33.56,33.6,164610.0,30.5328,30.5782,30.5237,30.56,164610.0
2019-05-08 12:00:00,33.6,33.6,33.54,33.56,168207.0,30.56,30.56,30.5055,30.5237,168207.0
2019-05-08 12:10:00,33.56,33.59,33.5,33.51,198594.0,30.5237,30.5509,30.4691,30.4782,198594.0
2019-05-08 12:20:00,33.51,33.58,33.5,33.57,222147.0,30.4782,30.5418,30.4691,30.5328,222147.0
2019-05-08 12:30:00,33.57,33.62,33.56,33.58,268584.0,30.5328,30.5782,30.5237,30.5418,268584.0
2019-05-08 12:40:00,33.58,33.59,33.57,33.57,236976.0,30.5418,30.5509,30.5328,30.5328,236976.0
2019-05-08 12:50:00,33.57,33.62,33.56,33.62,186357.0,30.5328,30.5782,30.5237,30.5782,186357.0
2019-05-08 13:00:00,33.63,33.66,33.6,33.6,158862.0,30.5873,30.6146,30.56,30.56,158862.0
2019-05-08 13:10:00,33.61,33.61,33.57,33.59,147765.0,30.5691,30.5691,30.5328,30.5509,147765.0
2019-05-08 13:20:00,33.59,33.59,33.55,33.56,138369.0,30.5509,30.5509,30.5146,30.5237,138369.0
2019-05-08 13:30:00,33.56,33.59,33.55,33.56,168324.0,30.5237,30.5509,30.5146,30.5237,168324.0
2019-05-08 13:40:00,33.56,33.6,33.55,33.6,128172.0,30.5237,30.56,30.5146,30.56,128172.0
2019-05-08 13:50:00,33.6,33.6,33.57,33.59,120135.0,30.56,30.56,30.5328,30.5509,120135.0
2019-05-08 14:00:00,33.59,33.61,33.58,33.6,123573.0,30.5509,30.5691,30.5418,30.56,123573.0
2019-05-08 14:10:00,33.6,33.61,33.58,33.59,157272.0,30.56,30.5691,30.5418,30.5509,157272.0
2019-05-08 14:20:00,33.59,33.63,33.58,33.62,119334.0,30.5509,30.5873,30.5418,30.5782,119334.0
2019-05-08 14:30:00,33.62,33.67,33.62,33.66,182604.0,30.5782,30.6237,30.5782,30.6146,182604.0
2019-05-08 14:40:00,33.66,33.68,33.61,33.65,268551.0,30.6146,30.6328,30.5691,30.6055,268551.0
2019-05-08 14:50:00,33.65,33.65,33.6,33.63,200742.0,30.6055,30.6055,30.56,30.5873,200742.0
2019-05-08 15:00:00,33.63,33.66,33.62,33.64,199239.0,30.5873,30.6146,30.5782,30.5964,199239.0
2019-05-08 15:10:00,33.64,33.66,33.62,33.66,162201.0,30.5964,30.6146,30.5782,30.6146,162201.0
2019-05-08 15:20:00,33.66,33.68,33.64,33.66,213408.0,30.6146,30.6328,30.5964,30.6146,213408.0
2019-05-08 15:30:00,33.66,33.67,33.62,33.62,364272.0,30.6146,30.6237,30.5782,30.5782,364272.0
2019-05-08 15:40:00,33.62,33.62,33.55,33.56,992712.0,30.5782,30.5782,30.5146,30.5237,992712.0
2019-05-08 15:50:00,33.56,33.56,33.42,33.44,1812798.0,30.5237,30.5237,30.3963,30.4145,1812798.0
2019-05-09 09:30:00,33.09,33.29,33.03,33.23,1293003.0,30.2564,30.4393,30.2016,30.3844,1293003.0
2019-05-09 09:40:00,33.24,33.25,33.12,33.12,689640.0,30.3936,30.4027,30.2839,30.2839,689640.0
2019-05-09 09:50:00,33.12,33.15,33.1,33.14,387066.0,30.2839,30.3113,30.2656,30.3021,387066.0
2019-05-09 10:00:00,33.14,33.16,33.1,33.12,432792.0,30.3021,30.3204,30.2656,30.2839,432792.0
2019-05-09 10:10:00,33.13,33.16,33.1,33.16,382656.0,30.293,30.3204,30.2656,30.3204,382656.0
2019-05-09 10:20:00,33.16,33.16,33.03,33.06,411444.0,30.3204,30.3204,30.2016,30.229,411444.0
2019-05-09 10:30:00,33.06,33.06,32.99,33.03,328572.0,30.229,30.229,30.165,30.2016,328572.0
2019-05-09 10:40:00,33.03,33.08,33.03,33.05,305484.0,30.2016,30.2473,30.2016,30.2199,305484.0
2019-05-09 10:50:00,33.05,33.11,33.0,33.01,615297.0,30.2199,30.2747,30.1741,30.1833,615297.0
2019-05-09 11:00:00,33.0,33.07,32.97,33.06,317235.0,30.1741,30.2381,30.1467,30.229,317235.0
2019-05-09 11:10:00,33.07,33.12,33.05,33.06,209493.0,30.2381,30.2839,30.2199,30.229,209493.0
2019-05-09 11:20:00,33.06,33.06,32.96,32.98,223131.0,30.229,30.229,30.1376,30.1558,223131.0
2019-05-09 11:30:00,32.99,33.02,32.96,32.96,240966.0,30.165,30.1924,30.1376,30.1376,240966.0
2019-05-09 11:40:00,32.97,33.03,32.95,33.02,205353.0,30.1467,30.2016,30.1284,30.1924,205353.0
2019-05-09 11:50:00,33.02,33.05,32.99,33.05,218739.0,30.1924,30.2199,30.165,30.2199,218739.0
2019-05-09 12:00:00,33.04,33.05,32.99,33.02,158304.0,30.2107,30.2199,30.165,30.1924,158304.0
2019-05-09 12:10:00,33.02,33.06,33.01,33.04,135264.0,30.1924,30.229,30.1833,30.2107,135264.0
2019-05-09 12:20:00,33.04,33.08,33.01,33.05,288405.0,30.2107,30.2473,30.1833,30.2199,288405.0
2019-05-09 12:30:00,33.06,33.18,33.06,33.15,393756.0,30.229,30.3387,30.229,30.3113,393756.0
2019-05-09 12:40:00,33.15,33.21,33.13,33.16,307314.0,30.3113,30.3662,30.293,30.3204,307314.0
2019-05-09 12:50:00,33.16,33.22,33.15,33.2,170718.0,30.3204,30.3753,30.3113,30.357,170718.0
2019-05-09 13:00:00,33.2,33.23,33.18,33.19,142560.0,30.357,30.3844,30.3387,30.3479,142560.0
2019-05-09 13:10:00,33.19,33.21,33.15,33.18,163335.0,30.3479,30.3662,30.3113,30.3387,163335.0
2019-05-09 13:20:00,33.18,33.19,33.16,33.17,113229.0,30.3387,30.3479,30.3204,30.3296,113229.0
2019-05-09 13:30:00,33.17,33.18,33.14,33.18,127386.0,30.3296,30.3387,30.3021,30.3387,127386.0
2019-05-09 13:40:00,33.18,33.3,33.18,33.29,214896.0,30.3387,30.4484,30.3387,30.4393,214896.0
2019-05-09 13:50:00,33.29,33.29,33.21,33.22,216741.0,30.4393,30.4393,30.3662,30.3753,216741.0
2019-05-09 14:00:00,33.23,33.25,33.19,33.21,167397.0,30.3844,30.4027,30.3479,30.3662,167397.0
2019-05-09 14:10:00,33.21,33.28,33.19,33.26,190272.0,30.3662,30.4302,30.3479,30.4119,190272.0
2019-05-09 14:20:00,33.26,33.29,33.22,33.26,130134.0,30.4119,30.4393,30.3753,30.4119,130134.0
2019-05-09 14:30:00,33.26,33.29,33.24,33.26,194262.0,30.4119,30.4393,30.3936,30.4119,194262.0
2019-05-09 14:40:00,33.26,33.31,33.26,33.26,177801.0,30.4119,30.4576,30.4119,30.4119,177801.0
2019-05-09 14:50:00,33.26,33.28,33.21,33.22,199416.0,30.4119,30.4302,30.3662,30.3753,199416.0
2019-05-09 15:00:00,33.21,33.23,33.15,33.15,266766.0,30.3662,30.3844,30.3113,30.3113,266766.0
2019-05-09 15:10:00,33.15,33.19,33.15,33.18,223566.0,30.3113,30.3479,30.3113,30.3387,223566.0
2019-05-09 15:20:00,33.18,33.23,33.16,33.23,235686.0,30.3387,30.3844,30.3204,30.3844,235686.0
2019-05-09 15:30:00,33.23,33.28,33.23,33.27,406062.0,30.3844,30.4302,30.3844,30.421,406062.0
2019-05-09 15:40:00,33.27,33.28,33.17,33.17,570330.0,30.421,30.4302,30.3296,30.3296,570330.0
2019-05-09 15:50:00,33.17,33.21,33.17,33.18,1371216.0,30.3296,30.3662,30.3296,30.3387,1371216.0
2019-05-10 09:30:00,33.25,33.65,33.25,33.44,1383594.0,30.4027,30.7685,30.4027,30.5765,1383594.0
2019-05-10 09:40:00,33.43,33.5,33.38,33.4,571785.0,30.5673,30.6313,30.5216,30.5399,571785.0
2019-05-10 09:50:00,33.4,33.43,33.33,33.4,731028.0,30.5399,30.5673,30.4759,30.5399,731028.0
2019-05-10 10:00:00,33.4,33.51,33.36,33.51,554973.0,30.5399,30.6405,30.5033,30.6405,554973.0
2019-05-10 10:10:00,33.51,33.51,33.39,33.46,298734.0,30.6405,30.6405,30.5307,30.5947,298734.0
2019-05-10 10:20:00,33.46,33.47,33.35,33.4,268173.0,30.5947,30.6039,30.4942,30.5399,268173.0
2019-05-10 10:30:00,33.4,33.4,33.31,33.32,298062.0,30.5399,30.5399,30.4576,30.4667,298062.0
2019-05-10 10:40:00,33.32,33.35,33.27,33.3,398673.0,30.4667,30.4942,30.421,30.4484,398673.0
2019-05-10 10:50:00,33.3,33.33,33.25,33.32,371619.0,30.4484,30.4759,30.4027,30.4667,371619.0
2019-05-10 11:00:00,33.31,33.34,33.26,33.33,305448.0,30.4576,30.485,30.4119,30.4759,305448.0
2019-05-10 11:10:00,33.33,33.36,33.32,33.36,273450.0,30.4759,30.5033,30.4667,30.5033,273450.0
2019-05-10 11:20:00,33.36,33.39,33.3,33.31,372345.0,30.5033,30.5307,30.4484,30.4576,372345.0
2019-05-10 11:30:00,33.31,33.32,33.23,33.28,473667.0,30.4576,30.4667,30.3844,30.4302,473667.0
2019-05-10 11:40:00,33.28,33.32,33.23,33.28,420030.0,30.4302,30.4667,30.3844,30.4302,420030.0
2019-05-10 11:50:00,33.27,33.36,33.26,33.34,485439.0,30.421,30.5033,30.4119,30.485,485439.0
2019-05-10 12:00:00,33.33,33.41,33.33,33.34,315015.0,30.4759,30.549,30.4759,30.485,315015.0
2019-05-10 12:10:00,33.34,33.47,33.34,33.45,273702.0,30.485,30.6039,30.485,30.5856,273702.0
2019-05-10 12:20:00,33.44,33.46,33.4,33.43,288399.0,30.5765,30.5947,30.5399,30.5673,288399.0
2019-05-10 12:30:00,33.43,33.51,33.41,33.42,708138.0,30.5673,30.6405,30.549,30.5582,708138.0
2019-05-10 12:40:00,33.42,33.44,33.38,33.41,234759.0,30.5582,30.5765,30.5216,30.549,234759.0
2019-05-10 12:50:00,33.41,33.48,33.41,33.45,168297.0,30.549,30.613,30.549,30.5856,168297.0
2019-05-10 13:00:00,33.46,33.5,33.45,33.48,196926.0,30.5947,30.6313,30.5856,30.613,196926.0
2019-05-10 13:10:00,33.48,33.55,33.46,33.54,217440.0,30.613,30.677,30.5947,30.6679,217440.0
2019-05-10 13:20:00,33.54,33.58,33.54,33.57,292416.0,30.6679,30.7045,30.6679,30.6953,292416.0
2019-05-10 13:30:00,33.58,33.62,33.56,33.61,221289.0,30.7045,30.741,30.6862,30.7319,221289.0
2019-05-10 13:40:00,33.61,33.71,33.61,33.69,522900.0,30.7319,30.8233,30.7319,30.805,522900.0
2019-05-10 13:50:00,33.69,33.73,33.67,33.7,477771.0,30.805,30.8416,30.7868,30.8142,477771.0
2019-05-10 14:00:00,33.71,33.77,33.7,33.74,420999.0,30.8233,30.8782,30.8142,30.8508,420999.0
2019-05-10 14:10:00,33.74,33.78,33.69,33.71,705924.0,30.8508,30.8873,30.805,30.8233,705924.0
2019-05-10 14:20:00,33.71,33.84,33.7,33.83,512232.0,30.8233,30.9422,30.8142,30.9331,512232.0
2019-05-10 14:30:00,33.82,33.88,33.8,33.85,435291.0,30.9239,30.9788,30.9056,30.9513,435291.0
2019-05-10 14:40:00,33.85,33.86,33.81,33.84,329730.0,30.9513,30.9605,30.9148,30.9422,329730.0
2019-05-10 14:50:00,33.84,33.93,33.84,33.91,734127.0,30.9422,31.0245,30.9422,31.0062,734127.0
2019-05-10 15:00:00,33.91,33.96,33.9,33.95,503346.0,31.0062,31.0519,30.9971,31.0428,503346.0
2019-05-10 15:10:00,33.95,33.98,33.9,33.97,366327.0,31.0428,31.0702,30.9971,31.0611,366327.0
2019-05-10 15:20:00,33.98,34.04,33.97,34.01,634479.0,31.0702,31.1251,31.0611,31.0976,634479.0
2019-05-10 15:30:00,34.01,34.01,33.92,33.92,715959.0,31.0976,31.0976,31.0154,31.0154,715959.0
2019-05-10 15:40:00,33.92,33.96,33.88,33.91,671685.0,31.0154,31.0519,30.9788,31.0062,671685.0
2019-05-10 15:50:00,33.91,33.99,33.87,33.98,1587228.0,31.0062,31.0794,30.9696,31.0702,1587228.0
2019-05-13 09:30:00,33.48,33.72,33.39,33.56,1461861.0,30.613,30.8325,30.5307,30.6862,1461861.0
2019-05-13 09:40:00,33.56,33.69,33.53,33.59,849180.0,30.6862,30.805,30.6587,30.7136,849180.0
2019-05-13 09:50:00,33.59,33.59,33.44,33.53,665910.0,30.7136,30.7136,30.5765,30.6587,665910.0
2019-05-13 10:00:00,33.53,33.53,33.38,33.43,574833.0,30.6587,30.6587,30.5216,30.5673,574833.0
2019-05-13 10:10:00,33.43,33.44,33.38,33.38,535119.0,30.5673,30.5765,30.5216,30.5216,535119.0
2019-05-13 10:20:00,33.37,33.38,33.34,33.35,362550.0,30.5124,30.5216,30.485,30.4942,362550.0
2019-05-13 10:30:00,33.35,33.46,33.33,33.4,603807.0,30.4942,30.5947,30.4759,30.5399,603807.0
2019-05-13 10:40:00,33.41,33.49,33.37,33.37,353526.0,30.549,30.6222,30.5124,30.5124,353526.0
2019-05-13 10:50:00,33.37,33.37,33.31,33.32,329034.0,30.5124,30.5124,30.4576,30.4667,329034.0
2019-05-13 11:00:00,33.32,33.35,33.29,33.32,465201.0,30.4667,30.4942,30.4393,30.4667,465201.0
2019-05-13 11:10:00,33.32,33.35,33.24,33.27,327528.0,30.4667,30.4942,30.3936,30.421,327528.0
2019-05-13 11:20:00,33.27,33.36,33.26,33.29,251535.0,30.421,30.5033,30.4119,30.4393,251535.0
2019-05-13 11:30:00,33.29,33.32,33.24,33.25,300480.0,30.4393,30.4667,30.3936,30.4027,300480.0
2019-05-13 11:40:00,33.25,33.27,33.21,33.22,323058.0,30.4027,30.421,30.3662,30.3753,323058.0
2019-05-13 11:50:00,33.22,33.3,33.2,33.3,304251.0,30.3753,30.4484,30.357,30.4484,304251.0
2019-05-13 12:00:00,33.3,33.32,33.25,33.26,381294.0,30.4484,30.4667,30.4027,30.4119,381294.0
2019-05-13 12:10:00,33.26,33.28,33.21,33.27,364686.0,30.4119,30.4302,30.3662,30.421,364686.0
2019-05-13 12:20:00,33.27,33.29,33.18,33.19,267570.0,30.421,30.4393,30.3387,30.3479,267570.0
2019-05-13 12:30:00,33.19,33.22,33.17,33.21,227466.0,30.3479,30.3753,30.3296,30.3662,227466.0
2019-05-13 12:40:00,33.2,33.21,33.13,33.13,354498.0,30.357,30.3662,30.293,30.293,354498.0
2019-05-13 12:50:00,33.14,33.14,33.03,33.06,440673.0,30.3021,30.3021,30.2016,30.229,440673.0
2019-05-13 13:00:00,33.06,33.06,33.0,33.02,362160.0,30.229,30.229,30.1741,30.1924,362160.0
2019-05-13 13:10:00,33.02,33.07,33.0,33.03,182187.0,30.1924,30.2381,30.1741,30.2016,182187.0
2019-05-13 13:20:00,33.02,33.06,33.01,33.04,241377.0,30.1924,30.229,30.1833,30.2107,241377.0
2019-05-13 13:30:00,33.04,33.15,33.04,33.11,298212.0,30.2107,30.3113,30.2107,30.2747,298212.0
2019-05-13 13:40:00,33.11,33.16,33.1,33.16,282477.0,30.2747,30.3204,30.2656,30.3204,282477.0
2019-05-13 13:50:00,33.16,33.19,33.14,33.17,252651.0,30.3204,30.3479,30.3021,30.3296,252651.0
2019-05-13 14:00:00,33.17,33.25,33.16,33.22,487707.0,30.3296,30.4027,30.3204,30.3753,487707.0
2019-05-13 14:10:00,33.21,33.22,33.14,33.17,235353.0,30.3662,30.3753,30.3021,30.3296,235353.0
2019-05-13 14:20:00,33.17,33.3,33.17,33.24,563484.0,30.3296,30.4484,30.3296,30.3936,563484.0
2019-05-13 14:30:00,33.24,33.31,33.24,33.29,303237.0,30.3936,30.4576,30.3936,30.4393,303237.0
2019-05-13 14:40:00,33.29,33.32,33.23,33.32,338406.0,30.4393,30.4667,30.3844,30.4667,338406.0
2019-05-13 14:50:00,33.32,33.33,33.29,33.29,322089.0,30.4667,30.4759,30.4393,30.4393,322089.0
2019-05-13 15:00:00,33.29,33.33,33.28,33.29,299088.0,30.4393,30.4759,30.4302,30.4393,299088.0
2019-05-13 15:10:00,33.3,33.32,33.27,33.27,420990.0,30.4484,30.4667,30.421,30.421,420990.0
2019-05-13 15:20:00,33.27,33.28,33.21,33.22,333783.0,30.421,30.4302,30.3662,30.3753,333783.0
2019-05-13 15:30:00,33.22,33.23,33.19,33.2,435255.0,30.3753,30.3844,30.3479,30.357,435255.0
2019-05-13 15:40:00,33.2,33.28,33.2,33.27,523842.0,30.357,30.4302,30.357,30.421,523842.0
2019-05-13 15:50:00,33.27,33.32,33.23,33.3,1519740.0,30.421,30.4667,30.3844,30.4484,1519740.0
2019-05-14 09:30:00,33.42,33.49,33.32,33.34,836070.0,30.5582,30.6222,30.4667,30.485,836070.0
2019-05-14 09:40:00,33.33,33.44,33.33,33.39,336984.0,30.4759,30.5765,30.4759,30.5307,336984.0
2019-05-14 09:50:00,33.39,33.41,33.35,33.4,352419.0,30.5307,30.549,30.4942,30.5399,352419.0
2019-05-14 10:00:00,33.4,33.41,33.31,33.33,323937.0,30.5399,30.549,30.4576,30.4759,323937.0
2019-05-14 10:10:00,33.34,33.36,33.3,33.31,336684.0,30.485,30.5033,30.4484,30.4576,336684.0
2019-05-14 10:20:00,33.31,33.4,33.31,33.38,395445.0,30.4576,30.5399,30.4576,30.5216,395445.0
2019-05-14 10:30:00,33.38,33.38,33.32,33.33,322863.0,30.5216,30.5216,30.4667,30.4759,322863.0
2019-05-14 10:40:00,33.33,33.4,33.3,33.38,324075.0,30.4759,30.5399,30.4484,30.5216,324075.0
2019-05-14 10:50:00,33.39,33.39,33.32,33.32,280548.0,30.5307,30.5307,30.4667,30.4667,280548.0
2019-05-14 11:00:00,33.32,33.38,33.32,33.37,257037.0,30.4667,30.5216,30.4667,30.5124,257037.0
2019-05-14 11:10:00,33.37,33.42,33.37,33.38,219906.0,30.5124,30.5582,30.5124,30.5216,219906.0
2019-05-14 11:20:00,33.38,33.45,33.37,33.43,324741.0,30.5216,30.5856,30.5124,30.5673,324741.0
2019-05-14 11:30:00,33.43,33.49,33.43,33.45,225504.0,30.5673,30.6222,30.5673,30.5856,225504.0
2019-05-14 11:40:00,33.46,33.51,33.45,33.51,287946.0,30.5947,30.6405,30.5856,30.6405,287946.0
2019-05-14 11:50:00,33.51,33.52,33.46,33.46,304512.0,30.6405,30.6496,30.5947,30.5947,304512.0
2019-05-14 12:00:00,33.46,33.49,33.44,33.45,161421.0,30.5947,30.6222,30.5765,30.5856,161421.0
2019-05-14 12:10:00,33.45,33.49,33.42,33.44,245829.0,30.5856,30.6222,30.5582,30.5765,245829.0
2019-05-14 12:20:00,33.44,33.47,33.44,33.44,144426.0,30.5765,30.6039,30.5765,30.5765,144426.0
2019-05-14 12:30:00,33.44,33.44,33.4,33.42,202920.0,30.5765,30.5765,30.5399,30.5582,202920.0
2019-05-14 12:40:00,33.42,33.45,33.41,33.45,183309.0,30.5582,30.5856,30.549,30.5856,183309.0
2019-05-14 12:50:00,33.45,33.45,33.42,33.44,164025.0,30.5856,30.5856,30.5582,30.5765,164025.0
2019-05-14 13:00:00,33.44,33.5,33.43,33.5,224787.0,30.5765,30.6313,30.5673,30.6313,224787.0
2019-05-14 13:10:00,33.5,33.52,33.48,33.49,166545.0,30.6313,30.6496,30.613,30.6222,166545.0
2019-05-14 13:20:00,33.49,33.54,33.48,33.53,135819.0,30.6222,30.6679,30.613,30.6587,135819.0
2019-05-14 13:30:00,33.53,33.56,33.53,33.55,148101.0,30.6587,30.6862,30.6587,30.677,148101.0
2019-05-14 13:40:00,33.54,33.56,33.52,33.55,142671.0,30.6679,30.6862,30.6496,30.677,142671.0
2019-05-14 13:50:00,33.55,33.57,33.54,33.54,145779.0,30.677,30.6953,30.6679,30.6679,145779.0
2019-05-14 14:00:00,33.54,33.56,33.49,33.52,235767.0,30.6679,30.6862,30.6222,30.6496,235767.0
2019-05-14 14:10:00,33.52,33.6,33.51,33.59,197280.0,30.6496,30.7228,30.6405,30.7136,197280.0
2019-05-14 14:20:00,33.6,33.62,33.59,33.59,227982.0,30.7228,30.741,30.7136,30.7136,227982.0
2019-05-14 14:30:00,33.59,33.61,33.57,33.59,236952.0,30.7136,30.7319,30.6953,30.7136,236952.0
2019-05-14 14:40:00,33.59,33.61,33.54,33.55,315795.0,30.7136,30.7319,30.6679,30.677,315795.0
2019-05-14 14:50:00,33.55,33.59,33.52,33.58,257766.0,30.677,30.7136,30.6496,30.7045,257766.0
2019-05-14 15:00:00,33.57,33.6,33.55,33.58,252306.0,30.6953,30.7228,30.677,30.7045,252306.0
2019-05-14 15:10:00,33.58,33.58,33.53,33.57,302994.0,30.7045,30.7045,30.6587,30.6953,302994.0
2019-05-14 15:20:00,33.57,33.61,33.57,33.6,278934.0,30.6953,30.7319,30.6953,30.7228,278934.0
2019-05-14 15:30:00,33.6,33.6,33.51,33.52,420210.0,30.7228,30.7228,30.6405,30.6496,420210.0
2019-05-14 15:40:00,33.52,33.58,33.5,33.53,600387.0,30.6496,30.7045,30.6313,30.6587,600387.0
2019-05-14 15:50:00,33.53,33.55,33.42,33.44,1540887.0,30.6587,30.677,30.5582,30.5765,1540887.0
2019-05-15 09:30:00,33.38,33.45,33.26,33.28,974571.0,30.5216,30.5856,30.4119,30.4302,974571.0
2019-05-15 09:40:00,33.28,33.28,33.15,33.16,426693.0,30.4302,30.4302,30.3113,30.3204,426693.0
2019-05-15 09:50:00,33.16,33.17,33.08,33.08,514233.0,30.3204,30.3296,30.2473,30.2473,514233.0
2019-05-15 10:00:00,33.09,33.19,33.08,33.13,615519.0,30.2564,30.3479,30.2473,30.293,615519.0
2019-05-15 10:10:00,33.13,33.19,33.04,33.16,549408.0,30.293,30.3479,30.2107,30.3204,549408.0
2019-05-15 10:20:00,33.16,33.24,33.16,33.23,413199.0,30.3204,30.3936,30.3204,30.3844,413199.0
2019-05-15 10:30:00,33.23,33.29,33.23,33.27,472428.0,30.3844,30.4393,30.3844,30.421,472428.0
2019-05-15 10:40:00,33.27,33.29,33.21,33.23,420213.0,30.421,30.4393,30.3662,30.3844,420213.0
2019-05-15 10:50:00,33.23,33.26,33.22,33.24,295737.0,30.3844,30.4119,30.3753,30.3936,295737.0
2019-05-15 11:00:00,33.24,33.31,33.23,33.29,393909.0,30.3936,30.4576,30.3844,30.4393,393909.0
2019-05-15 11:10:00,33.29,33.3,33.22,33.26,296208.0,30.4393,30.4484,30.3753,30.4119,296208.0
2019-05-15 11:20:00,33.26,33.33,33.24,33.32,346914.0,30.4119,30.4759,30.3936,30.4667,346914.0
2019-05-15 11:30:00,33.32,33.37,33.31,33.36,349176.0,30.4667,30.5124,30.4576,30.5033,349176.0
2019-05-15 11:40:00,33.36,33.43,33.35,33.39,239760.0,30.5033,30.5673,30.4942,30.5307,239760.0
2019-05-15 11:50:00,33.39,33.45,33.39,33.4,281901.0,30.5307,30.5856,30.5307,30.5399,281901.0
2019-05-15 12:00:00,33.4,33.41,33.37,33.39,262290.0,30.5399,30.549,30.5124,30.5307,262290.0
2019-05-15 12:10:00,33.39,33.42,33.37,33.39,208935.0,30.5307,30.5582,30.5124,30.5307,208935.0
2019-05-15 12:20:00,33.4,33.43,33.38,33.42,218472.0,30.5399,30.5673,30.5216,30.5582,218472.0
2019-05-15 12:30:00,33.42,33.42,33.38,33.39,196311.0,30.5582,30.5582,30.5216,30.5307,196311.0
2019-05-15 12:40:00,33.39,33.45,33.39,33.44,168045.0,30.5307,30.5856,30.5307,30.5765,168045.0
2019-05-15 12:50:00,33.45,33.45,33.34,33.38,283620.0,30.5856,30.5856,30.485,30.5216,283620.0
2019-05-15 13:00:00,33.38,33.39,33.37,33.38,212673.0,30.5216,30.5307,30.5124,30.5216,212673.0
2019-05-15 13:10:00,33.38,33.4,33.33,33.34,229506.0,30.5216,30.5399,30.4759,30.485,229506.0
2019-05-15 13:20:00,33.34,33.35,33.32,33.33,223197.0,30.485,30.4942,30.4667,30.4759,223197.0
2019-05-15 13:30:00,33.33,33.37,33.31,33.37,266031.0,30.4759,30.5124,30.4576,30.5124,266031.0
2019-05-15 13:40:00,33.37,33.38,33.34,33.38,229446.0,30.5124,30.5216,30.485,30.5216,229446.0
2019-05-15 13:50:00,33.38,33.38,33.34,33.36,228357.0,30.5216,30.5216,30.485,30.5033,228357.0
2019-05-15 14:00:00,33.36,33.37,33.33,33.33,222681.0,30.5033,30.5124,30.4759,30.4759,222681.0
2019-05-15 14:10:00,33.34,33.36,33.32,33.33,267618.0,30.485,30.5033,30.4667,30.4759,267618.0
2019-05-15 14:20:00,33.33,33.34,33.28,33.31,306927.0,30.4759,30.485,30.4302,30.4576,306927.0
2019-05-15 14:30:00,33.3,33.32,33.29,33.31,357099.0,30.4484,30.4667,30.4393,30.4576,357099.0
2019-05-15 14:40:00,33.32,33.35,33.31,33.35,211482.0,30.4667,30.4942,30.4576,30.4942,211482.0
2019-05-15 14:50:00,33.35,33.37,33.32,33.35,290493.0,30.4942,30.5124,30.4667,30.4942,290493.0
2019-05-15 15:00:00,33.34,33.35,33.31,33.34,297723.0,30.485,30.4942,30.4576,30.485,297723.0
2019-05-15 15:10:00,33.34,33.37,33.33,33.35,560286.0,30.485,30.5124,30.4759,30.4942,560286.0
2019-05-15 15:20:00,33.35,33.37,33.34,33.36,380220.0,30.4942,30.5124,30.485,30.5033,380220.0
2019-05-15 15:30:00,33.36,33.38,33.33,33.34,573996.0,30.5033,30.5216,30.4759,30.485,573996.0
2019-05-15 15:40:00,33.34,33.35,33.29,33.3,584148.0,30.485,30.4942,30.4393,30.4484,584148.0
2019-05-15 15:50:00,33.3,33.32,33.25,33.3,1605444.0,30.4484,30.4667,30.4027,30.4484,1605444.0
2019-05-16 09:30:00,34.28,34.53,33.84,33.97,5183541.0,31.3445,31.5731,30.9422,31.0611,5183541.0
2019-05-16 09:40:00,33.97,34.39,33.9,34.34,3511278.0,31.0611,31.4451,30.9971,31.3994,3511278.0
2019-05-16 09:50:00,34.35,34.58,34.3,34.52,2173713.0,31.4085,31.6188,31.3628,31.564,2173713.0
2019-05-16 10:00:00,34.52,34.64,34.5,34.55,2021376.0,31.564,31.6737,31.5457,31.5914,2021376.0
2019-05-16 10:10:00,34.55,34.59,34.4,34.52,1361691.0,31.5914,31.628,31.4542,31.564,1361691.0
2019-05-16 10:20:00,34.51,34.65,34.51,34.57,1351350.0,31.5548,31.6828,31.5548,31.6097,1351350.0
2019-05-16 10:30:00,34.57,34.57,34.4,34.49,1609617.0,31.6097,31.6097,31.4542,31.5365,1609617.0
2019-05-16 10:40:00,34.49,34.49,34.32,34.32,1116978.0,31.5365,31.5365,31.3811,31.3811,1116978.0
2019-05-16 10:50:00,34.31,34.42,34.31,34.38,825105.0,31.372,31.4725,31.372,31.436,825105.0
2019-05-16 11:00:00,34.37,34.45,34.37,34.41,870738.0,31.4268,31.5,31.4268,31.4634,870738.0
2019-05-16 11:10:00,34.41,34.44,34.37,34.38,607218.0,31.4634,31.4908,31.4268,31.436,607218.0
2019-05-16 11:20:00,34.38,34.47,34.36,34.46,824514.0,31.436,31.5183,31.4177,31.5091,824514.0
2019-05-16 11:30:00,34.45,34.49,34.38,34.39,694329.0,31.5,31.5365,31.436,31.4451,694329.0
2019-05-16 11:40:00,34.39,34.42,34.21,34.23,774270.0,31.4451,31.4725,31.2805,31.2988,774270.0
2019-05-16 11:50:00,34.23,34.27,34.15,34.15,596997.0,31.2988,31.3354,31.2257,31.2257,596997.0
2019-05-16 12:00:00,34.16,34.25,34.13,34.24,694167.0,31.2348,31.3171,31.2074,31.3079,694167.0
2019-05-16 12:10:00,34.23,34.28,34.21,34.23,398316.0,31.2988,31.3445,31.2805,31.2988,398316.0
2019-05-16 12:20:00,34.22,34.24,34.13,34.17,741057.0,31.2897,31.3079,31.2074,31.2439,741057.0
2019-05-16 12:30:00,34.17,34.21,34.14,34.15,383832.0,31.2439,31.2805,31.2165,31.2257,383832.0
2019-05-16 12:40:00,34.15,34.16,34.08,34.11,372636.0,31.2257,31.2348,31.1617,31.1891,372636.0
2019-05-16 12:50:00,34.1,34.14,34.09,34.11,288450.0,31.1799,31.2165,31.1708,31.1891,288450.0
2019-05-16 13:00:00,34.11,34.19,34.09,34.09,552708.0,31.1891,31.2622,31.1708,31.1708,552708.0
2019-05-16 13:10:00,34.09,34.1,34.03,34.08,485784.0,31.1708,31.1799,31.1159,31.1617,485784.0
2019-05-16 13:20:00,34.09,34.09,34.01,34.05,433827.0,31.1708,31.1708,31.0976,31.1342,433827.0
2019-05-16 13:30:00,34.05,34.05,33.99,34.01,488862.0,31.1342,31.1342,31.0794,31.0976,488862.0
2019-05-16 13:40:00,34.01,34.01,33.93,33.97,672981.0,31.0976,31.0976,31.0245,31.0611,672981.0
2019-05-16 13:50:00,33.97,34.04,33.97,34.01,478167.0,31.0611,31.1251,31.0611,31.0976,478167.0
2019-05-16 14:00:00,34.0,34.0,33.94,33.94,392778.0,31.0885,31.0885,31.0336,31.0336,392778.0
2019-05-16 14:10:00,33.94,33.96,33.9,33.95,481263.0,31.0336,31.0519,30.9971,31.0428,481263.0
2019-05-16 14:20:00,33.95,33.97,33.91,33.95,346767.0,31.0428,31.0611,31.0062,31.0428,346767.0
2019-05-16 14:30:00,33.95,33.99,33.94,33.99,718344.0,31.0428,31.0794,31.0336,31.0794,718344.0
2019-05-16 14:40:00,33.99,33.99,33.89,33.9,427914.0,31.0794,31.0794,30.9879,30.9971,427914.0
2019-05-16 14:50:00,33.9,33.91,33.77,33.79,713043.0,30.9971,31.0062,30.8782,30.8965,713043.0
2019-05-16 15:00:00,33.79,33.79,33.71,33.75,761409.0,30.8965,30.8965,30.8233,30.8599,761409.0
2019-05-16 15:10:00,33.75,33.76,33.61,33.66,949239.0,30.8599,30.8691,30.7319,30.7776,949239.0
2019-05-16 15:20:00,33.66,33.71,33.64,33.71,681450.0,30.7776,30.8233,30.7593,30.8233,681450.0
2019-05-16 15:30:00,33.71,33.73,33.67,33.68,686403.0,30.8233,30.8416,30.7868,30.7959,686403.0
2019-05-16 15:40:00,33.68,33.71,33.63,33.69,1002912.0,30.7959,30.8233,30.7502,30.805,1002912.0
2019-05-16 15:50:00,33.69,33.78,33.68,33.76,2064732.0,30.805,30.8873,30.7959,30.8691,2064732.0
2019-05-17 09:30:00,33.41,33.55,33.3,33.53,2556672.0,30.549,30.677,30.4484,30.6587,2556672.0
2019-05-17 09:40:00,33.53,33.79,33.53,33.78,1494036.0,30.6587,30.8965,30.6587,30.8873,1494036.0
2019-05-17 09:50:00,33.78,33.95,33.74,33.88,1638462.0,30.8873,31.0428,30.8508,30.9788,1638462.0
2019-05-17 10:00:00,33.87,33.98,33.72,33.76,965946.0,30.9696,31.0702,30.8325,30.8691,965946.0
2019-05-17 10:10:00,33.77,33.97,33.74,33.91,597654.0,30.8782,31.0611,30.8508,31.0062,597654.0
2019-05-17 10:20:00,33.91,33.96,33.87,33.92,586950.0,31.0062,31.0519,30.9696,31.0154,586950.0
2019-05-17 10:30:00,33.92,33.98,33.88,33.89,621600.0,31.0154,31.0702,30.9788,30.9879,621600.0
2019-05-17 10:40:00,33.89,33.93,33.8,33.8,551775.0,30.9879,31.0245,30.9056,30.9056,551775.0
2019-05-17 10:50:00,33.8,33.92,33.8,33.88,565338.0,30.9056,31.0154,30.9056,30.9788,565338.0
2019-05-17 11:00:00,33.88,33.97,33.88,33.94,431160.0,30.9788,31.0611,30.9788,31.0336,431160.0
2019-05-17 11:10:00,33.94,33.94,33.86,33.87,342522.0,31.0336,31.0336,30.9605,30.9696,342522.0
2019-05-17 11:20:00,33.87,33.93,33.83,33.83,337902.0,30.9696,31.0245,30.9331,30.9331,337902.0
2019-05-17 11:30:00,33.84,33.88,33.83,33.85,336678.0,30.9422,30.9788,30.9331,30.9513,336678.0
2019-05-17 11:40:00,33.85,33.85,33.82,33.82,403842.0,30.9513,30.9513,30.9239,30.9239,403842.0
2019-05-17 11:50:00,33.82,33.88,33.78,33.84,332952.0,30.9239,30.9788,30.8873,30.9422,332952.0
2019-05-17 12:00:00,33.84,33.88,33.82,33.84,463728.0,30.9422,30.9788,30.9239,30.9422,463728.0
2019-05-17 12:10:00,33.84,33.84,33.81,33.82,268581.0,30.9422,30.9422,30.9148,30.9239,268581.0
2019-05-17 12:20:00,33.82,33.85,33.79,33.79,489624.0,30.9239,30.9513,30.8965,30.8965,489624.0
2019-05-17 12:30:00,33.79,33.8,33.74,33.78,389514.0,30.8965,30.9056,30.8508,30.8873,389514.0
2019-05-17 12:40:00,33.78,33.84,33.77,33.81,252360.0,30.8873,30.9422,30.8782,30.9148,252360.0
2019-05-17 12:50:00,33.81,33.84,33.79,33.79,240495.0,30.9148,30.9422,30.8965,30.8965,240495.0
2019-05-17 13:00:00,33.8,33.8,33.77,33.79,221307.0,30.9056,30.9056,30.8782,30.8965,221307.0
2019-05-17 13:10:00,33.79,33.84,33.77,33.82,189294.0,30.8965,30.9422,30.8782,30.9239,189294.0
2019-05-17 13:20:00,33.82,33.82,33.73,33.74,273021.0,30.9239,30.9239,30.8416,30.8508,273021.0
2019-05-17 13:30:00,33.74,33.76,33.68,33.74,436965.0,30.8508,30.8691,30.7959,30.8508,436965.0
2019-05-17 13:40:00,33.74,33.75,33.67,33.72,499317.0,30.8508,30.8599,30.7868,30.8325,499317.0
2019-05-17 13:50:00,33.72,33.72,33.66,33.69,373170.0,30.8325,30.8325,30.7776,30.805,373170.0
2019-05-17 14:00:00,33.68,33.72,33.68,33.7,327846.0,30.7959,30.8325,30.7959,30.8142,327846.0
2019-05-17 14:10:00,33.7,33.71,33.66,33.67,402723.0,30.8142,30.8233,30.7776,30.7868,402723.0
2019-05-17 14:20:00,33.67,33.68,33.65,33.66,219351.0,30.7868,30.7959,30.7685,30.7776,219351.0
2019-05-17 14:30:00,33.66,33.69,33.62,33.66,252675.0,30.7776,30.805,30.741,30.7776,252675.0
2019-05-17 14:40:00,33.66,33.68,33.64,33.66,301527.0,30.7776,30.7959,30.7593,30.7776,301527.0
2019-05-17 14:50:00,33.65,33.7,33.65,33.69,256128.0,30.7685,30.8142,30.7685,30.805,256128.0
2019-05-17 15:00:00,33.69,33.69,33.54,33.54,388812.0,30.805,30.805,30.6679,30.6679,388812.0
2019-05-17 15:10:00,33.54,33.57,33.51,33.52,580245.0,30.6679,30.6953,30.6405,30.6496,580245.0
2019-05-17 15:20:00,33.52,33.63,33.52,33.62,440748.0,30.6496,30.7502,30.6496,30.741,440748.0
2019-05-17 15:30:00,33.62,33.62,33.55,33.58,652542.0,30.741,30.741,30.677,30.7045,652542.0
2019-05-17 15:40:00,33.58,33.6,33.51,33.54,1121865.0,30.7045,30.7228,30.6405,30.6679,1121865.0
2019-05-17 15:50:00,33.54,33.67,33.49,33.61,3430449.0,30.6679,30.7868,30.6222,30.7319,3430449.0
2019-05-20 09:30:00,33.46,33.66,33.42,33.54,567141.0,30.5947,30.7776,30.5582,30.6679,567141.0
2019-05-20 09:40:00,33.54,33.63,33.52,33.58,426318.0,30.6679,30.7502,30.6496,30.7045,426318.0
2019-05-20 09:50:00,33.58,33.64,33.5,33.63,488988.0,30.7045,30.7593,30.6313,30.7502,488988.0
2019-05-20 10:00:00,33.63,33.77,33.6,33.74,683694.0,30.7502,30.8782,30.7228,30.8508,683694.0
2019-05-20 10:10:00,33.74,33.74,33.68,33.72,344502.0,30.8508,30.8508,30.7959,30.8325,344502.0
2019-05-20 10:20:00,33.72,33.9,33.71,33.84,730923.0,30.8325,30.9971,30.8233,30.9422,730923.0
2019-05-20 10:30:00,33.84,33.86,33.8,33.82,412302.0,30.9422,30.9605,30.9056,30.9239,412302.0
2019-05-20 10:40:00,33.82,33.83,33.77,33.8,234081.0,30.9239,30.9331,30.8782,30.9056,234081.0
2019-05-20 10:50:00,33.8,33.8,33.73,33.75,400515.0,30.9056,30.9056,30.8416,30.8599,400515.0
2019-05-20 11:00:00,33.75,33.8,33.71,33.71,329973.0,30.8599,30.9056,30.8233,30.8233,329973.0
2019-05-20 11:10:00,33.72,33.77,33.71,33.74,316485.0,30.8325,30.8782,30.8233,30.8508,316485.0
2019-05-20 11:20:00,33.73,33.78,33.72,33.76,274677.0,30.8416,30.8873,30.8325,30.8691,274677.0
2019-05-20 11:30:00,33.76,33.79,33.73,33.74,272493.0,30.8691,30.8965,30.8416,30.8508,272493.0
2019-05-20 11:40:00,33.74,33.8,33.74,33.79,325509.0,30.8508,30.9056,30.8508,30.8965,325509.0
2019-05-20 11:50:00,33.79,33.79,33.75,33.78,228384.0,30.8965,30.8965,30.8599,30.8873,228384.0
2019-05-20 12:00:00,33.78,33.81,33.76,33.76,233454.0,30.8873,30.9148,30.8691,30.8691,233454.0
2019-05-20 12:10:00,33.76,33.8,33.76,33.78,275208.0,30.8691,30.9056,30.8691,30.8873,275208.0
2019-05-20 12:20:00,33.77,33.81,33.77,33.77,192540.0,30.8782,30.9148,30.8782,30.8782,192540.0
2019-05-20 12:30:00,33.77,33.83,33.77,33.83,222225.0,30.8782,30.9331,30.8782,30.9331,222225.0
2019-05-20 12:40:00,33.83,33.87,33.82,33.86,235938.0,30.9331,30.9696,30.9239,30.9605,235938.0
2019-05-20 12:50:00,33.86,33.98,33.86,33.91,556671.0,30.9605,31.0702,30.9605,31.0062,556671.0
2019-05-20 13:00:00,33.92,33.93,33.89,33.93,199116.0,31.0154,31.0245,30.9879,31.0245,199116.0
2019-05-20 13:10:00,33.93,33.97,33.92,33.93,275856.0,31.0245,31.0611,31.0154,31.0245,275856.0
2019-05-20 13:20:00,33.92,33.94,33.91,33.94,170721.0,31.0154,31.0336,31.0062,31.0336,170721.0
2019-05-20 13:30:00,33.94,33.98,33.92,33.96,320745.0,31.0336,31.0702,31.0154,31.0519,320745.0
2019-05-20 13:40:00,33.97,33.99,33.95,33.97,317304.0,31.0611,31.0794,31.0428,31.0611,317304.0
2019-05-20 13:50:00,33.97,33.98,33.95,33.96,299433.0,31.0611,31.0702,31.0428,31.0519,299433.0
2019-05-20 14:00:00,33.96,33.98,33.95,33.95,374358.0,31.0519,31.0702,31.0428,31.0428,374358.0
2019-05-20 14:10:00,33.95,33.98,33.92,33.94,410253.0,31.0428,31.0702,31.0154,31.0336,410253.0
2019-05-20 14:20:00,33.94,33.95,33.89,33.91,223311.0,31.0336,31.0428,30.9879,31.0062,223311.0
2019-05-20 14:30:00,33.91,33.92,33.85,33.85,248202.0,31.0062,31.0154,30.9513,30.9513,248202.0
2019-05-20 14:40:00,33.86,33.89,33.84,33.84,344220.0,30.9605,30.9879,30.9422,30.9422,344220.0
2019-05-20 14:50:00,33.84,33.86,33.82,33.85,240399.0,30.9422,30.9605,30.9239,30.9513,240399.0
2019-05-20 15:00:00,33.85,33.88,33.8,33.81,234174.0,30.9513,30.9788,30.9056,30.9148,234174.0
2019-05-20 15:10:00,33.81,33.86,33.8,33.85,457305.0,30.9148,30.9605,30.9056,30.9513,457305.0
2019-05-20 15:20:00,33.85,33.87,33.81,33.85,351273.0,30.9513,30.9696,30.9148,30.9513,351273.0
2019-05-20 15:30:00,33.84,33.89,33.82,33.87,576918.0,30.9422,30.9879,30.9239,30.9696,576918.0
2019-05-20 15:40:00,33.87,33.9,33.86,33.87,372285.0,30.9696,30.9971,30.9605,30.9696,372285.0
2019-05-20 15:50:00,33.88,33.89,33.83,33.83,1235928.0,30.9788,30.9879,30.9331,30.9331,1235928.0
2019-05-21 09:30:00,33.85,33.88,33.54,33.75,793893.0,30.9513,30.9788,30.6679,30.8599,793893.0
2019-05-21 09:40:00,33.76,33.84,33.73,33.8,549318.0,30.8691,30.9422,30.8416,30.9056,549318.0
2019-05-21 09:50:00,33.8,33.8,33.65,33.67,454230.0,30.9056,30.9056,30.7685,30.7868,454230.0
2019-05-21 10:00:00,33.67,33.7,33.59,33.6,396111.0,30.7868,30.8142,30.7136,30.7228,396111.0
2019-05-21 10:10:00,33.6,33.63,33.57,33.6,383010.0,30.7228,30.7502,30.6953,30.7228,383010.0
2019-05-21 10:20:00,33.6,33.65,33.6,33.62,312996.0,30.7228,30.7685,30.7228,30.741,312996.0
2019-05-21 10:30:00,33.62,33.66,33.61,33.63,237648.0,30.741,30.7776,30.7319,30.7502,237648.0
2019-05-21 10:40:00,33.63,33.67,33.6,33.61,470502.0,30.7502,30.7868,30.7228,30.7319,470502.0
2019-05-21 10:50:00,33.6,33.65,33.59,33.59,668937.0,30.7228,30.7685,30.7136,30.7136,668937.0
2019-05-21 11:00:00,33.59,33.61,33.54,33.56,526293.0,30.7136,30.7319,30.6679,30.6862,526293.0
2019-05-21 11:10:00,33.56,33.59,33.53,33.53,374877.0,30.6862,30.7136,30.6587,30.6587,374877.0
2019-05-21 11:20:00,33.53,33.54,33.5,33.53,275976.0,30.6587,30.6679,30.6313,30.6587,275976.0
2019-05-21 11:30:00,33.53,33.57,33.53,33.54,277668.0,30.6587,30.6953,30.6587,30.6679,277668.0
2019-05-21 11:40:00,33.54,33.54,33.49,33.5,230469.0,30.6679,30.6679,30.6222,30.6313,230469.0
2019-05-21 11:50:00,33.5,33.52,33.47,33.47,282303.0,30.6313,30.6496,30.6039,30.6039,282303.0
2019-05-21 12:00:00,33.47,33.5,33.47,33.5,228183.0,30.6039,30.6313,30.6039,30.6313,228183.0
2019-05-21 12:10:00,33.5,33.52,33.49,33.52,176973.0,30.6313,30.6496,30.6222,30.6496,176973.0
2019-05-21 12:20:00,33.52,33.57,33.5,33.56,261084.0,30.6496,30.6953,30.6313,30.6862,261084.0
2019-05-21 12:30:00,33.56,33.59,33.54,33.58,298266.0,30.6862,30.7136,30.6679,30.7045,298266.0
2019-05-21 12:40:00,33.58,33.65,33.58,33.64,273306.0,30.7045,30.7685,30.7045,30.7593,273306.0
2019-05-21 12:50:00,33.64,33.67,33.62,33.66,259497.0,30.7593,30.7868,30.741,30.7776,259497.0
2019-05-21 13:00:00,33.66,33.69,33.65,33.65,337572.0,30.7776,30.805,30.7685,30.7685,337572.0
2019-05-21 13:10:00,33.65,33.69,33.64,33.68,211923.0,30.7685,30.805,30.7593,30.7959,211923.0
2019-05-21 13:20:00,33.68,33.73,33.68,33.72,235710.0,30.7959,30.8416,30.7959,30.8325,235710.0
2019-05-21 13:30:00,33.72,33.74,33.69,33.7,236424.0,30.8325,30.8508,30.805,30.8142,236424.0
2019-05-21 13:40:00,33.71,33.73,33.69,33.73,195987.0,30.8233,30.8416,30.805,30.8416,195987.0
2019-05-21 13:50:00,33.73,33.76,33.7,33.75,309234.0,30.8416,30.8691,30.8142,30.8599,309234.0
2019-05-21 14:00:00,33.75,33.78,33.75,33.75,401283.0,30.8599,30.8873,30.8599,30.8599,401283.0
2019-05-21 14:10:00,33.75,33.76,33.72,33.75,274962.0,30.8599,30.8691,30.8325,30.8599,274962.0
2019-05-21 14:20:00,33.75,33.78,33.74,33.77,274443.0,30.8599,30.8873,30.8508,30.8782,274443.0
2019-05-21 14:30:00,33.77,33.77,33.73,33.76,241791.0,30.8782,30.8782,30.8416,30.8691,241791.0
2019-05-21 14:40:00,33.76,33.78,33.72,33.73,452985.0,30.8691,30.8873,30.8325,30.8416,452985.0
2019-05-21 14:50:00,33.73,33.74,33.69,33.73,645819.0,30.8416,30.8508,30.805,30.8416,645819.0
2019-05-21 15:00:00,33.73,33.75,33.72,33.74,276750.0,30.8416,30.8599,30.8325,30.8508,276750.0
2019-05-21 15:10:00,33.74,33.77,33.73,33.76,336027.0,30.8508,30.8782,30.8416,30.8691,336027.0
2019-05-21 15:20:00,33.76,33.78,33.76,33.77,316068.0,30.8691,30.8873,30.8691,30.8782,316068.0
2019-05-21 15:30:00,33.77,33.8,33.76,33.78,543216.0,30.8782,30.9056,30.8691,30.8873,543216.0
2019-05-21 15:40:00,33.78,33.78,33.7,33.72,647553.0,30.8873,30.8873,30.8142,30.8325,647553.0
2019-05-21 15:50:00,33.72,33.73,33.66,33.71,1908906.0,30.8325,30.8416,30.7776,30.8233,1908906.0
2019-05-22 09:30:00,33.89,33.92,33.69,33.76,1023933.0,30.9879,31.0154,30.805,30.8691,1023933.0
2019-05-22 09:40:00,33.76,33.82,33.72,33.79,429525.0,30.8691,30.9239,30.8325,30.8965,429525.0
2019-05-22 09:50:00,33.79,33.88,33.78,33.88,405990.0,30.8965,30.9788,30.8873,30.9788,405990.0
2019-05-22 10:00:00,33.88,33.95,33.88,33.91,562491.0,30.9788,31.0428,30.9788,31.0062,562491.0
2019-05-22 10:10:00,33.91,33.96,33.88,33.93,562989.0,31.0062,31.0519,30.9788,31.0245,562989.0
2019-05-22 10:20:00,33.93,34.0,33.93,33.96,469902.0,31.0245,31.0885,31.0245,31.0519,469902.0
2019-05-22 10:30:00,33.96,33.96,33.9,33.92,428061.0,31.0519,31.0519,30.9971,31.0154,428061.0
2019-05-22 10:40:00,33.92,33.92,33.87,33.88,265854.0,31.0154,31.0154,30.9696,30.9788,265854.0
2019-05-22 10:50:00,33.88,33.93,33.88,33.92,417690.0,30.9788,31.0245,30.9788,31.0154,417690.0
2019-05-22 11:00:00,33.92,33.99,33.9,33.97,441519.0,31.0154,31.0794,30.9971,31.0611,441519.0
2019-05-22 11:10:00,33.97,33.97,33.92,33.93,250764.0,31.0611,31.0611,31.0154,31.0245,250764.0
2019-05-22 11:20:00,33.94,33.98,33.93,33.97,232545.0,31.0336,31.0702,31.0245,31.0611,232545.0
2019-05-22 11:30:00,33.97,34.01,33.96,33.99,386070.0,31.0611,31.0976,31.0519,31.0794,386070.0
2019-05-22 11:40:00,33.98,33.99,33.96,33.97,225003.0,31.0702,31.0794,31.0519,31.0611,225003.0
2019-05-22 11:50:00,33.97,33.98,33.92,33.95,410337.0,31.0611,31.0702,31.0154,31.0428,410337.0
2019-05-22 12:00:00,33.95,34.02,33.94,34.02,440016.0,31.0428,31.1068,31.0336,31.1068,440016.0
2019-05-22 12:10:00,34.02,34.02,33.97,34.0,314445.0,31.1068,31.1068,31.0611,31.0885,314445.0
2019-05-22 12:20:00,34.0,34.02,33.99,34.0,254640.0,31.0885,31.1068,31.0794,31.0885,254640.0
2019-05-22 12:30:00,34.0,34.04,34.0,34.02,212100.0,31.0885,31.1251,31.0885,31.1068,212100.0
2019-05-22 12:40:00,34.01,34.02,34.01,34.02,130332.0,31.0976,31.1068,31.0976,31.1068,130332.0
2019-05-22 12:50:00,34.03,34.04,34.0,34.04,183495.0,31.1159,31.1251,31.0885,31.1251,183495.0
2019-05-22 13:00:00,34.04,34.04,33.99,34.01,260388.0,31.1251,31.1251,31.0794,31.0976,260388.0
2019-05-22 13:10:00,34.01,34.03,33.99,34.02,307296.0,31.0976,31.1159,31.0794,31.1068,307296.0
2019-05-22 13:20:00,34.02,34.1,34.02,34.08,485469.0,31.1068,31.1799,31.1068,31.1617,485469.0
2019-05-22 13:30:00,34.08,34.12,34.06,34.08,317274.0,31.1617,31.1982,31.1434,31.1617,317274.0
2019-05-22 13:40:00,34.08,34.08,34.01,34.01,659577.0,31.1617,31.1617,31.0976,31.0976,659577.0
2019-05-22 13:50:00,34.01,34.06,34.01,34.04,240024.0,31.0976,31.1434,31.0976,31.1251,240024.0
2019-05-22 14:00:00,34.03,34.08,34.03,34.08,346563.0,31.1159,31.1617,31.1159,31.1617,346563.0
2019-05-22 14:10:00,34.09,34.1,34.07,34.08,516048.0,31.1708,31.1799,31.1525,31.1617,516048.0
2019-05-22 14:20:00,34.08,34.09,34.06,34.09,394437.0,31.1617,31.1708,31.1434,31.1708,394437.0
2019-05-22 14:30:00,34.09,34.11,34.06,34.09,358164.0,31.1708,31.1891,31.1434,31.1708,358164.0
2019-05-22 14:40:00,34.09,34.14,34.08,34.11,391836.0,31.1708,31.2165,31.1617,31.1891,391836.0
2019-05-22 14:50:00,34.11,34.12,34.08,34.08,261075.0,31.1891,31.1982,31.1617,31.1617,261075.0
2019-05-22 15:00:00,34.08,34.11,34.05,34.05,303045.0,31.1617,31.1891,31.1342,31.1342,303045.0
2019-05-22 15:10:00,34.06,34.08,34.05,34.06,342147.0,31.1434,31.1617,31.1342,31.1434,342147.0
2019-05-22 15:20:00,34.06,34.08,34.05,34.07,337656.0,31.1434,31.1617,31.1342,31.1525,337656.0
2019-05-22 15:30:00,34.06,34.09,34.05,34.07,464199.0,31.1434,31.1708,31.1342,31.1525,464199.0
2019-05-22 15:40:00,34.08,34.1,34.06,34.09,570489.0,31.1617,31.1799,31.1434,31.1708,570489.0
2019-05-22 15:50:00,34.08,34.1,34.03,34.08,2053194.0,31.1617,31.1799,31.1159,31.1617,2053194.0
2019-05-23 09:30:00,33.94,33.98,33.76,33.83,816576.0,31.0336,31.0702,30.8691,30.9331,816576.0
2019-05-23 09:40:00,33.83,33.87,33.78,33.81,411243.0,30.9331,30.9696,30.8873,30.9148,411243.0
2019-05-23 09:50:00,33.81,33.82,33.73,33.74,641529.0,30.9148,30.9239,30.8416,30.8508,641529.0
2019-05-23 10:00:00,33.74,33.76,33.69,33.71,677832.0,30.8508,30.8691,30.805,30.8233,677832.0
2019-05-23 10:10:00,33.71,33.73,33.64,33.65,455223.0,30.8233,30.8416,30.7593,30.7685,455223.0
2019-05-23 10:20:00,33.65,33.78,33.64,33.75,713421.0,30.7685,30.8873,30.7593,30.8599,713421.0
2019-05-23 10:30:00,33.75,33.81,33.71,33.8,662259.0,30.8599,30.9148,30.8233,30.9056,662259.0
2019-05-23 10:40:00,33.8,33.84,33.77,33.82,348816.0,30.9056,30.9422,30.8782,30.9239,348816.0
2019-05-23 10:50:00,33.82,33.86,33.79,33.79,281076.0,30.9239,30.9605,30.8965,30.8965,281076.0
2019-05-23 11:00:00,33.79,33.8,33.74,33.78,286566.0,30.8965,30.9056,30.8508,30.8873,286566.0
2019-05-23 11:10:00,33.78,33.81,33.75,33.79,215793.0,30.8873,30.9148,30.8599,30.8965,215793.0
2019-05-23 11:20:00,33.8,33.8,33.74,33.76,227439.0,30.9056,30.9056,30.8508,30.8691,227439.0
2019-05-23 11:30:00,33.76,33.81,33.75,33.77,239679.0,30.8691,30.9148,30.8599,30.8782,239679.0
2019-05-23 11:40:00,33.77,33.8,33.76,33.78,209952.0,30.8782,30.9056,30.8691,30.8873,209952.0
2019-05-23 11:50:00,33.78,33.78,33.71,33.74,258969.0,30.8873,30.8873,30.8233,30.8508,258969.0
2019-05-23 12:00:00,33.73,33.82,33.73,33.79,300804.0,30.8416,30.9239,30.8416,30.8965,300804.0
2019-05-23 12:10:00,33.79,33.84,33.78,33.82,174579.0,30.8965,30.9422,30.8873,30.9239,174579.0
2019-05-23 12:20:00,33.82,33.83,33.79,33.83,158814.0,30.9239,30.9331,30.8965,30.9331,158814.0
2019-05-23 12:30:00,33.82,33.84,33.81,33.81,150246.0,30.9239,30.9422,30.9148,30.9148,150246.0
2019-05-23 12:40:00,33.81,33.82,33.78,33.8,157215.0,30.9148,30.9239,30.8873,30.9056,157215.0
2019-05-23 12:50:00,33.8,33.8,33.75,33.78,308361.0,30.9056,30.9056,30.8599,30.8873,308361.0
2019-05-23 13:00:00,33.77,33.77,33.73,33.74,182112.0,30.8782,30.8782,30.8416,30.8508,182112.0
2019-05-23 13:10:00,33.73,33.75,33.73,33.74,169533.0,30.8416,30.8599,30.8416,30.8508,169533.0
2019-05-23 13:20:00,33.74,33.77,33.71,33.75,264936.0,30.8508,30.8782,30.8233,30.8599,264936.0
2019-05-23 13:30:00,33.75,33.77,33.74,33.76,212742.0,30.8599,30.8782,30.8508,30.8691,212742.0
2019-05-23 13:40:00,33.77,33.81,33.77,33.79,154950.0,30.8782,30.9148,30.8782,30.8965,154950.0
2019-05-23 13:50:00,33.79,33.81,33.78,33.81,163086.0,30.8965,30.9148,30.8873,30.9148,163086.0
2019-05-23 14:00:00,33.81,33.83,33.78,33.78,191256.0,30.9148,30.9331,30.8873,30.8873,191256.0
2019-05-23 14:10:00,33.78,33.79,33.75,33.77,142278.0,30.8873,30.8965,30.8599,30.8782,142278.0
2019-05-23 14:20:00,33.77,33.79,33.76,33.76,142275.0,30.8782,30.8965,30.8691,30.8691,142275.0
2019-05-23 14:30:00,33.76,33.79,33.76,33.78,157845.0,30.8691,30.8965,30.8691,30.8873,157845.0
2019-05-23 14:40:00,33.78,33.78,33.73,33.74,198366.0,30.8873,30.8873,30.8416,30.8508,198366.0
2019-05-23 14:50:00,33.75,33.79,33.75,33.79,145764.0,30.8599,30.8965,30.8599,30.8965,145764.0
2019-05-23 15:00:00,33.79,33.79,33.76,33.77,181872.0,30.8965,30.8965,30.8691,30.8782,181872.0
2019-05-23 15:10:00,33.78,33.84,33.78,33.82,177597.0,30.8873,30.9422,30.8873,30.9239,177597.0
2019-05-23 15:20:00,33.83,33.93,33.83,33.91,269475.0,30.9331,31.0245,30.9331,31.0062,269475.0
2019-05-23 15:30:00,33.91,33.93,33.88,33.89,281640.0,31.0062,31.0245,30.9788,30.9879,281640.0
2019-05-23 15:40:00,33.89,33.9,33.79,33.8,1175625.0,30.9879,30.9971,30.8965,30.9056,1175625.0
2019-05-23 15:50:00,33.8,33.95,33.78,33.95,1616412.0,30.9056,31.0428,30.8873,31.0428,1616412.0
2019-05-24 09:30:00,34.06,34.24,34.03,34.13,664608.0,31.1434,31.3079,31.1159,31.2074,664608.0
2019-05-24 09:40:00,34.14,34.21,34.1,34.12,285351.0,31.2165,31.2805,31.1799,31.1982,285351.0
2019-05-24 09:50:00,34.12,34.17,34.11,34.13,222006.0,31.1982,31.2439,31.1891,31.2074,222006.0
2019-05-24 10:00:00,34.13,34.2,34.12,34.16,260184.0,31.2074,31.2714,31.1982,31.2348,260184.0
2019-05-24 10:10:00,34.16,34.22,34.13,34.22,270321.0,31.2348,31.2897,31.2074,31.2897,270321.0
2019-05-24 10:20:00,34.22,34.27,34.2,34.24,341082.0,31.2897,31.3354,31.2714,31.3079,341082.0
2019-05-24 10:30:00,34.24,34.24,34.17,34.17,190485.0,31.3079,31.3079,31.2439,31.2439,190485.0
2019-05-24 10:40:00,34.17,34.18,34.12,34.12,229656.0,31.2439,31.2531,31.1982,31.1982,229656.0
2019-05-24 10:50:00,34.12,34.14,34.09,34.09,265434.0,31.1982,31.2165,31.1708,31.1708,265434.0
2019-05-24 11:00:00,34.1,34.1,34.05,34.08,197361.0,31.1799,31.1799,31.1342,31.1617,197361.0
2019-05-24 11:10:00,34.08,34.08,34.04,34.04,147195.0,31.1617,31.1617,31.1251,31.1251,147195.0
2019-05-24 11:20:00,34.04,34.09,34.04,34.07,174966.0,31.1251,31.1708,31.1251,31.1525,174966.0
2019-05-24 11:30:00,34.07,34.12,34.06,34.12,171720.0,31.1525,31.1982,31.1434,31.1982,171720.0
2019-05-24 11:40:00,34.12,34.13,34.09,34.11,120096.0,31.1982,31.2074,31.1708,31.1891,120096.0
2019-05-24 11:50:00,34.11,34.14,34.09,34.11,177846.0,31.1891,31.2165,31.1708,31.1891,177846.0
2019-05-24 12:00:00,34.11,34.14,34.1,34.12,112920.0,31.1891,31.2165,31.1799,31.1982,112920.0
2019-05-24 12:10:00,34.12,34.15,34.1,34.15,166869.0,31.1982,31.2257,31.1799,31.2257,166869.0
2019-05-24 12:20:00,34.15,34.19,34.14,34.19,238131.0,31.2257,31.2622,31.2165,31.2622,238131.0
2019-05-24 12:30:00,34.19,34.22,34.18,34.21,181878.0,31.2622,31.2897,31.2531,31.2805,181878.0
2019-05-24 12:40:00,34.21,34.23,34.19,34.21,98088.0,31.2805,31.2988,31.2622,31.2805,98088.0
2019-05-24 12:50:00,34.21,34.21,34.18,34.2,128658.0,31.2805,31.2805,31.2531,31.2714,128658.0
2019-05-24 13:00:00,34.2,34.23,34.2,34.21,155631.0,31.2714,31.2988,31.2714,31.2805,155631.0
2019-05-24 13:10:00,34.2,34.23,34.19,34.23,184245.0,31.2714,31.2988,31.2622,31.2988,184245.0
2019-05-24 13:20:00,34.23,34.23,34.19,34.21,123927.0,31.2988,31.2988,31.2622,31.2805,123927.0
2019-05-24 13:30:00,34.21,34.25,34.21,34.24,118692.0,31.2805,31.3171,31.2805,31.3079,118692.0
2019-05-24 13:40:00,34.24,34.25,34.22,34.22,112935.0,31.3079,31.3171,31.2897,31.2897,112935.0
2019-05-24 13:50:00,34.22,34.26,34.22,34.23,118233.0,31.2897,31.3262,31.2897,31.2988,118233.0
2019-05-24 14:00:00,34.23,34.24,34.22,34.22,170481.0,31.2988,31.3079,31.2897,31.2897,170481.0
2019-05-24 14:10:00,34.22,34.23,34.2,34.23,170658.0,31.2897,31.2988,31.2714,31.2988,170658.0
2019-05-24 14:20:00,34.23,34.27,34.22,34.24,137049.0,31.2988,31.3354,31.2897,31.3079,137049.0
2019-05-24 14:30:00,34.24,34.26,34.24,34.26,181716.0,31.3079,31.3262,31.3079,31.3262,181716.0
2019-05-24 14:40:00,34.26,34.27,34.24,34.25,125688.0,31.3262,31.3354,31.3079,31.3171,125688.0
2019-05-24 14:50:00,34.25,34.27,34.25,34.26,130830.0,31.3171,31.3354,31.3171,31.3262,130830.0
2019-05-24 15:00:00,34.26,34.29,34.26,34.28,253080.0,31.3262,31.3537,31.3262,31.3445,253080.0
2019-05-24 15:10:00,34.28,34.29,34.27,34.28,233706.0,31.3445,31.3537,31.3354,31.3445,233706.0
2019-05-24 15:20:00,34.28,34.3,34.27,34.28,244488.0,31.3445,31.3628,31.3354,31.3445,244488.0
2019-05-24 15:30:00,34.28,34.29,34.23,34.24,406962.0,31.3445,31.3537,31.2988,31.3079,406962.0
2019-05-24 15:40:00,34.24,34.25,34.22,34.23,373911.0,31.3079,31.3171,31.2897,31.2988,373911.0
2019-05-24 15:50:00,34.23,34.25,34.21,34.23,1518387.0,31.2988,31.3171,31.2805,31.2988,1518387.0
2019-05-28 09:30:00,34.19,34.39,34.16,34.37,606447.0,31.2622,31.4451,31.2348,31.4268,606447.0
2019-05-28 09:40:00,34.37,34.43,34.35,34.42,263004.0,31.4268,31.4817,31.4085,31.4725,263004.0
2019-05-28 09:50:00,34.42,34.44,34.37,34.4,209691.0,31.4725,31.4908,31.4268,31.4542,209691.0
2019-05-28 10:00:00,34.4,34.52,34.39,34.49,391821.0,31.4542,31.564,31.4451,31.5365,391821.0
2019-05-28 10:10:00,34.48,34.51,34.45,34.48,251385.0,31.5274,31.5548,31.5,31.5274,251385.0
2019-05-28 10:20:00,34.47,34.49,34.45,34.46,187782.0,31.5183,31.5365,31.5,31.5091,187782.0
2019-05-28 10:30:00,34.46,34.5,34.44,34.48,232302.0,31.5091,31.5457,31.4908,31.5274,232302.0
2019-05-28 10:40:00,34.48,34.5,34.47,34.47,253590.0,31.5274,31.5457,31.5183,31.5183,253590.0
2019-05-28 10:50:00,34.48,34.48,34.44,34.45,277065.0,31.5274,31.5274,31.4908,31.5,277065.0
2019-05-28 11:00:00,34.45,34.48,34.42,34.43,252219.0,31.5,31.5274,31.4725,31.4817,252219.0
2019-05-28 11:10:00,34.43,34.48,34.43,34.46,167940.0,31.4817,31.5274,31.4817,31.5091,167940.0
2019-05-28 11:20:00,34.46,34.47,34.38,34.38,179979.0,31.5091,31.5183,31.436,31.436,179979.0
2019-05-28 11:30:00,34.38,34.38,34.34,34.35,178284.0,31.436,31.436,31.3994,31.4085,178284.0
2019-05-28 11:40:00,34.35,34.39,34.35,34.37,238851.0,31.4085,31.4451,31.4085,31.4268,238851.0
2019-05-28 11:50:00,34.37,34.41,34.36,34.39,137505.0,31.4268,31.4634,31.4177,31.4451,137505.0
2019-05-28 12:00:00,34.39,34.4,34.37,34.38,172977.0,31.4451,31.4542,31.4268,31.436,172977.0
2019-05-28 12:10:00,34.38,34.4,34.35,34.36,208347.0,31.436,31.4542,31.4085,31.4177,208347.0
2019-05-28 12:20:00,34.36,34.41,34.35,34.36,126783.0,31.4177,31.4634,31.4085,31.4177,126783.0
2019-05-28 12:30:00,34.35,34.39,34.34,34.35,235146.0,31.4085,31.4451,31.3994,31.4085,235146.0
2019-05-28 12:40:00,34.35,34.36,34.33,34.34,151665.0,31.4085,31.4177,31.3902,31.3994,151665.0
2019-05-28 12:50:00,34.33,34.38,34.31,34.37,523056.0,31.3902,31.436,31.372,31.4268,523056.0
2019-05-28 13:00:00,34.37,34.37,34.28,34.31,885909.0,31.4268,31.4268,31.3445,31.372,885909.0
2019-05-28 13:10:00,34.31,34.32,34.25,34.29,461235.0,31.372,31.3811,31.3171,31.3537,461235.0
2019-05-28 13:20:00,34.29,34.3,34.27,34.28,259953.0,31.3537,31.3628,31.3354,31.3445,259953.0
2019-05-28 13:30:00,34.28,34.33,34.28,34.32,294228.0,31.3445,31.3902,31.3445,31.3811,294228.0
2019-05-28 13:40:00,34.31,34.36,34.31,34.34,254967.0,31.372,31.4177,31.372,31.3994,254967.0
2019-05-28 13:50:00,34.34,34.37,34.31,34.32,321387.0,31.3994,31.4268,31.372,31.3811,321387.0
2019-05-28 14:00:00,34.32,34.34,34.3,34.32,264132.0,31.3811,31.3994,31.3628,31.3811,264132.0
2019-05-28 14:10:00,34.32,34.34,34.3,34.33,299160.0,31.3811,31.3994,31.3628,31.3902,299160.0
2019-05-28 14:20:00,34.33,34.38,34.33,34.36,194850.0,31.3902,31.436,31.3902,31.4177,194850.0
2019-05-28 14:30:00,34.35,34.36,34.33,34.34,130683.0,31.4085,31.4177,31.3902,31.3994,130683.0
2019-05-28 14:40:00,34.34,34.34,34.29,34.29,318822.0,31.3994,31.3994,31.3537,31.3537,318822.0
2019-05-28 14:50:00,34.3,34.32,34.28,34.31,290079.0,31.3628,31.3811,31.3445,31.372,290079.0
2019-05-28 15:00:00,34.31,34.34,34.3,34.3,345438.0,31.372,31.3994,31.3628,31.3628,345438.0
2019-05-28 15:10:00,34.3,34.34,34.28,34.31,389808.0,31.3628,31.3994,31.3445,31.372,389808.0
2019-05-28 15:20:00,34.31,34.32,34.29,34.31,282513.0,31.372,31.3811,31.3537,31.372,282513.0
2019-05-28 15:30:00,34.31,34.33,34.26,34.27,462909.0,31.372,31.3902,31.3262,31.3354,462909.0
2019-05-28 15:40:00,34.27,34.27,34.18,34.18,727050.0,31.3354,31.3354,31.2531,31.2531,727050.0
2019-05-28 15:50:00,34.18,34.24,34.13,34.14,2498175.0,31.2531,31.3079,31.2074,31.2165,2498175.0
2019-05-29 09:30:00,34.04,34.18,33.9,34.09,700407.0,31.1251,31.2531,30.9971,31.1708,700407.0
2019-05-29 09:40:00,34.1,34.29,34.1,34.25,544221.0,31.1799,31.3537,31.1799,31.3171,544221.0
2019-05-29 09:50:00,34.25,34.27,34.19,34.23,512397.0,31.3171,31.3354,31.2622,31.2988,512397.0
2019-05-29 10:00:00,34.24,34.24,34.08,34.11,489654.0,31.3079,31.3079,31.1617,31.1891,489654.0
2019-05-29 10:10:00,34.1,34.17,34.09,34.16,310356.0,31.1799,31.2439,31.1708,31.2348,310356.0
2019-05-29 10:20:00,34.16,34.19,34.12,34.16,241161.0,31.2348,31.2622,31.1982,31.2348,241161.0
2019-05-29 10:30:00,34.16,34.18,34.12,34.13,304674.0,31.2348,31.2531,31.1982,31.2074,304674.0
2019-05-29 10:40:00,34.13,34.13,34.02,34.04,232536.0,31.2074,31.2074,31.1068,31.1251,232536.0
2019-05-29 10:50:00,34.04,34.11,34.04,34.09,350772.0,31.1251,31.1891,31.1251,31.1708,350772.0
2019-05-29 11:00:00,34.09,34.12,34.06,34.07,360330.0,31.1708,31.1982,31.1434,31.1525,360330.0
2019-05-29 11:10:00,34.07,34.08,34.0,34.01,364161.0,31.1525,31.1617,31.0885,31.0976,364161.0
2019-05-29 11:20:00,34.01,34.02,33.97,33.99,331311.0,31.0976,31.1068,31.0611,31.0794,331311.0
2019-05-29 11:30:00,33.99,34.03,33.96,33.97,326043.0,31.0794,31.1159,31.0519,31.0611,326043.0
2019-05-29 11:40:00,33.97,33.97,33.89,33.9,274173.0,31.0611,31.0611,30.9879,30.9971,274173.0
2019-05-29 11:50:00,33.89,33.91,33.85,33.87,424560.0,30.9879,31.0062,30.9513,30.9696,424560.0
2019-05-29 12:00:00,33.87,33.89,33.84,33.89,334524.0,30.9696,30.9879,30.9422,30.9879,334524.0
2019-05-29 12:10:00,33.89,33.89,33.84,33.89,367218.0,30.9879,30.9879,30.9422,30.9879,367218.0
2019-05-29 12:20:00,33.89,33.89,33.82,33.86,390732.0,30.9879,30.9879,30.9239,30.9605,390732.0
2019-05-29 12:30:00,33.86,33.92,33.86,33.92,280107.0,30.9605,31.0154,30.9605,31.0154,280107.0
2019-05-29 12:40:00,33.92,33.95,33.89,33.92,187305.0,31.0154,31.0428,30.9879,31.0154,187305.0
2019-05-29 12:50:00,33.92,33.93,33.86,33.86,213351.0,31.0154,31.0245,30.9605,30.9605,213351.0
2019-05-29 13:00:00,33.86,33.96,33.86,33.96,270240.0,30.9605,31.0519,30.9605,31.0519,270240.0
2019-05-29 13:10:00,33.96,33.97,33.92,33.94,257388.0,31.0519,31.0611,31.0154,31.0336,257388.0
2019-05-29 13:20:00,33.94,33.98,33.92,33.97,547119.0,31.0336,31.0702,31.0154,31.0611,547119.0
2019-05-29 13:30:00,33.97,34.01,33.96,34.0,602451.0,31.0611,31.0976,31.0519,31.0885,602451.0
2019-05-29 13:40:00,33.99,34.01,33.97,34.01,203751.0,31.0794,31.0976,31.0611,31.0976,203751.0
2019-05-29 13:50:00,34.01,34.02,33.96,33.97,224322.0,31.0976,31.1068,31.0519,31.0611,224322.0
2019-05-29 14:00:00,33.97,34.01,33.95,33.96,351522.0,31.0611,31.0976,31.0428,31.0519,351522.0
2019-05-29 14:10:00,33.96,34.03,33.95,34.03,270357.0,31.0519,31.1159,31.0428,31.1159,270357.0
2019-05-29 14:20:00,34.03,34.06,34.01,34.06,202065.0,31.1159,31.1434,31.0976,31.1434,202065.0
2019-05-29 14:30:00,34.06,34.06,34.0,34.02,241371.0,31.1434,31.1434,31.0885,31.1068,241371.0
2019-05-29 14:40:00,34.02,34.02,33.99,33.99,247896.0,31.1068,31.1068,31.0794,31.0794,247896.0
2019-05-29 14:50:00,33.99,34.01,33.96,34.01,238029.0,31.0794,31.0976,31.0519,31.0976,238029.0
2019-05-29 15:00:00,34.01,34.04,33.98,34.04,540246.0,31.0976,31.1251,31.0702,31.1251,540246.0
2019-05-29 15:10:00,34.04,34.06,34.01,34.01,265374.0,31.1251,31.1434,31.0976,31.0976,265374.0
2019-05-29 15:20:00,34.01,34.04,34.0,34.04,180606.0,31.0976,31.1251,31.0885,31.1251,180606.0
2019-05-29 15:30:00,34.04,34.15,34.03,34.12,370335.0,31.1251,31.2257,31.1159,31.1982,370335.0
2019-05-29 15:40:00,34.12,34.16,34.09,34.1,370242.0,31.1982,31.2348,31.1708,31.1799,370242.0
2019-05-29 15:50:00,34.1,34.12,34.03,34.04,1516692.0,31.1799,31.1982,31.1159,31.1251,1516692.0
2019-05-30 09:30:00,34.16,34.35,34.09,34.34,612828.0,31.2348,31.4085,31.1708,31.3994,612828.0
2019-05-30 09:40:00,34.34,34.4,34.3,34.36,788355.0,31.3994,31.4542,31.3628,31.4177,788355.0
2019-05-30 09:50:00,34.35,34.5,34.35,34.35,1109031.0,31.4085,31.5457,31.4085,31.4085,1109031.0
2019-05-30 10:00:00,34.35,34.36,34.25,34.31,305232.0,31.4085,31.4177,31.3171,31.372,305232.0
2019-05-30 10:10:00,34.31,34.31,34.22,34.23,219855.0,31.372,31.372,31.2897,31.2988,219855.0
2019-05-30 10:20:00,34.23,34.27,34.21,34.27,173565.0,31.2988,31.3354,31.2805,31.3354,173565.0
2019-05-30 10:30:00,34.27,34.33,34.27,34.3,301464.0,31.3354,31.3902,31.3354,31.3628,301464.0
2019-05-30 10:40:00,34.3,34.3,34.21,34.21,256128.0,31.3628,31.3628,31.2805,31.2805,256128.0
2019-05-30 10:50:00,34.21,34.22,34.09,34.12,477453.0,31.2805,31.2897,31.1708,31.1982,477453.0
2019-05-30 11:00:00,34.12,34.13,34.05,34.05,462081.0,31.1982,31.2074,31.1342,31.1342,462081.0
2019-05-30 11:10:00,34.05,34.12,34.04,34.1,380556.0,31.1342,31.1982,31.1251,31.1799,380556.0
2019-05-30 11:20:00,34.1,34.11,34.03,34.08,429789.0,31.1799,31.1891,31.1159,31.1617,429789.0
2019-05-30 11:30:00,34.08,34.09,34.01,34.03,202560.0,31.1617,31.1708,31.0976,31.1159,202560.0
2019-05-30 11:40:00,34.03,34.04,33.97,34.0,679371.0,31.1159,31.1251,31.0611,31.0885,679371.0
2019-05-30 11:50:00,34.0,34.05,33.97,34.05,457950.0,31.0885,31.1342,31.0611,31.1342,457950.0
2019-05-30 12:00:00,34.05,34.06,34.01,34.05,166638.0,31.1342,31.1434,31.0976,31.1342,166638.0
2019-05-30 12:10:00,34.05,34.06,34.01,34.01,139011.0,31.1342,31.1434,31.0976,31.0976,139011.0
2019-05-30 12:20:00,34.01,34.07,34.01,34.05,209046.0,31.0976,31.1525,31.0976,31.1342,209046.0
2019-05-30 12:30:00,34.05,34.08,34.04,34.07,150135.0,31.1342,31.1617,31.1251,31.1525,150135.0
2019-05-30 12:40:00,34.07,34.09,34.06,34.08,246663.0,31.1525,31.1708,31.1434,31.1617,246663.0
2019-05-30 12:50:00,34.08,34.09,34.06,34.08,127227.0,31.1617,31.1708,31.1434,31.1617,127227.0
2019-05-30 13:00:00,34.08,34.11,34.08,34.11,140187.0,31.1617,31.1891,31.1617,31.1891,140187.0
2019-05-30 13:10:00,34.11,34.13,34.1,34.11,110811.0,31.1891,31.2074,31.1799,31.1891,110811.0
2019-05-30 13:20:00,34.11,34.13,34.1,34.12,109800.0,31.1891,31.2074,31.1799,31.1982,109800.0
2019-05-30 13:30:00,34.12,34.12,34.07,34.09,95469.0,31.1982,31.1982,31.1525,31.1708,95469.0
2019-05-30 13:40:00,34.09,34.11,34.08,34.09,88011.0,31.1708,31.1891,31.1617,31.1708,88011.0
2019-05-30 13:50:00,34.08,34.11,34.07,34.09,103392.0,31.1617,31.1891,31.1525,31.1708,103392.0
2019-05-30 14:00:00,34.1,34.13,34.09,34.11,89457.0,31.1799,31.2074,31.1708,31.1891,89457.0
2019-05-30 14:10:00,34.11,34.13,34.08,34.1,126036.0,31.1891,31.2074,31.1617,31.1799,126036.0
2019-05-30 14:20:00,34.1,34.12,34.07,34.07,160002.0,31.1799,31.1982,31.1525,31.1525,160002.0
2019-05-30 14:30:00,34.07,34.07,34.01,34.01,140949.0,31.1525,31.1525,31.0976,31.0976,140949.0
2019-05-30 14:40:00,34.01,34.04,34.0,34.03,298773.0,31.0976,31.1251,31.0885,31.1159,298773.0
2019-05-30 14:50:00,34.03,34.08,34.03,34.06,157101.0,31.1159,31.1617,31.1159,31.1434,157101.0
2019-05-30 15:00:00,34.06,34.06,34.01,34.02,176691.0,31.1434,31.1434,31.0976,31.1068,176691.0
2019-05-30 15:10:00,34.02,34.05,34.01,34.02,233208.0,31.1068,31.1342,31.0976,31.1068,233208.0
2019-05-30 15:20:00,34.02,34.05,34.02,34.02,229077.0,31.1068,31.1342,31.1068,31.1068,229077.0
2019-05-30 15:30:00,34.02,34.08,34.01,34.06,326985.0,31.1068,31.1617,31.0976,31.1434,326985.0
2019-05-30 15:40:00,34.06,34.07,34.03,34.05,498792.0,31.1434,31.1525,31.1159,31.1342,498792.0
2019-05-30 15:50:00,34.04,34.07,34.0,34.06,958590.0,31.1251,31.1525,31.0885,31.1434,958590.0
2019-05-31 09:30:00,33.78,34.01,33.72,33.78,759270.0,30.8873,31.0976,30.8325,30.8873,759270.0
2019-05-31 09:40:00,33.79,33.82,33.7,33.71,600315.0,30.8965,30.9239,30.8142,30.8233,600315.0
2019-05-31 09:50:00,33.7,33.74,33.67,33.71,677187.0,30.8142,30.8508,30.7868,30.8233,677187.0
2019-05-31 10:00:00,33.7,33.76,33.66,33.67,469572.0,30.8142,30.8691,30.7776,30.7868,469572.0
2019-05-31 10:10:00,33.68,33.68,33.62,33.67,266688.0,30.7959,30.7959,30.741,30.7868,266688.0
2019-05-31 10:20:00,33.67,33.68,33.59,33.61,427092.0,30.7868,30.7959,30.7136,30.7319,427092.0
2019-05-31 10:30:00,33.61,33.69,33.6,33.65,304857.0,30.7319,30.805,30.7228,30.7685,304857.0
2019-05-31 10:40:00,33.65,33.65,33.53,33.62,484194.0,30.7685,30.7685,30.6587,30.741,484194.0
2019-05-31 10:50:00,33.63,33.67,33.58,33.6,255528.0,30.7502,30.7868,30.7045,30.7228,255528.0
2019-05-31 11:00:00,33.6,33.67,33.58,33.61,252027.0,30.7228,30.7868,30.7045,30.7319,252027.0
2019-05-31 11:10:00,33.61,33.66,33.61,33.62,208068.0,30.7319,30.7776,30.7319,30.741,208068.0
2019-05-31 11:20:00,33.62,33.63,33.59,33.6,220179.0,30.741,30.7502,30.7136,30.7228,220179.0
2019-05-31 11:30:00,33.6,33.64,33.58,33.59,318213.0,30.7228,30.7593,30.7045,30.7136,318213.0
2019-05-31 11:40:00,33.58,33.61,33.56,33.59,239709.0,30.7045,30.7319,30.6862,30.7136,239709.0
2019-05-31 11:50:00,33.59,33.63,33.54,33.59,231213.0,30.7136,30.7502,30.6679,30.7136,231213.0
2019-05-31 12:00:00,33.59,33.64,33.58,33.63,181593.0,30.7136,30.7593,30.7045,30.7502,181593.0
2019-05-31 12:10:00,33.63,33.67,33.62,33.65,217617.0,30.7502,30.7868,30.741,30.7685,217617.0
2019-05-31 12:20:00,33.65,33.66,33.62,33.65,142428.0,30.7685,30.7776,30.741,30.7685,142428.0
2019-05-31 12:30:00,33.64,33.69,33.63,33.64,316446.0,30.7593,30.805,30.7502,30.7593,316446.0
2019-05-31 12:40:00,33.64,33.71,33.64,33.69,213207.0,30.7593,30.8233,30.7593,30.805,213207.0
2019-05-31 12:50:00,33.69,33.72,33.65,33.65,238947.0,30.805,30.8325,30.7685,30.7685,238947.0
2019-05-31 13:00:00,33.65,33.7,33.65,33.7,98277.0,30.7685,30.8142,30.7685,30.8142,98277.0
2019-05-31 13:10:00,33.7,33.74,33.7,33.73,92694.0,30.8142,30.8508,30.8142,30.8416,92694.0
2019-05-31 13:20:00,33.73,33.78,33.73,33.78,104742.0,30.8416,30.8873,30.8416,30.8873,104742.0
2019-05-31 13:30:00,33.78,33.82,33.77,33.82,96567.0,30.8873,30.9239,30.8782,30.9239,96567.0
2019-05-31 13:40:00,33.82,33.85,33.81,33.84,133419.0,30.9239,30.9513,30.9148,30.9422,133419.0
2019-05-31 13:50:00,33.83,33.85,33.79,33.84,137985.0,30.9331,30.9513,30.8965,30.9422,137985.0
2019-05-31 14:00:00,33.84,33.86,33.8,33.82,204597.0,30.9422,30.9605,30.9056,30.9239,204597.0
2019-05-31 14:10:00,33.82,33.82,33.77,33.78,215676.0,30.9239,30.9239,30.8782,30.8873,215676.0
2019-05-31 14:20:00,33.78,33.81,33.77,33.79,179637.0,30.8873,30.9148,30.8782,30.8965,179637.0
2019-05-31 14:30:00,33.79,33.8,33.77,33.79,135339.0,30.8965,30.9056,30.8782,30.8965,135339.0
2019-05-31 14:40:00,33.79,33.88,33.79,33.85,168042.0,30.8965,30.9788,30.8965,30.9513,168042.0
2019-05-31 14:50:00,33.85,33.92,33.85,33.88,326049.0,30.9513,31.0154,30.9513,30.9788,326049.0
2019-05-31 15:00:00,33.88,33.89,33.82,33.86,412365.0,30.9788,30.9879,30.9239,30.9605,412365.0
2019-05-31 15:10:00,33.86,33.89,33.84,33.86,256248.0,30.9605,30.9879,30.9422,30.9605,256248.0
2019-05-31 15:20:00,33.85,33.87,33.82,33.86,249087.0,30.9513,30.9696,30.9239,30.9605,249087.0
2019-05-31 15:30:00,33.86,33.88,33.81,33.82,366030.0,30.9605,30.9788,30.9148,30.9239,366030.0
2019-05-31 15:40:00,33.82,33.87,33.82,33.84,392007.0,30.9239,30.9696,30.9239,30.9422,392007.0
2019-05-31 15:50:00,33.84,33.86,33.79,33.81,1087329.0,30.9422,30.9605,30.8965,30.9148,1087329.0
2019-06-03 09:30:00,33.88,34.12,33.8,34.11,974670.0,30.9788,31.1982,30.9056,31.1891,974670.0
2019-06-03 09:40:00,34.1,34.12,33.99,33.99,324357.0,31.1799,31.1982,31.0794,31.0794,324357.0
2019-06-03 09:50:00,34.0,34.03,33.97,34.03,378765.0,31.0885,31.1159,31.0611,31.1159,378765.0
2019-06-03 10:00:00,34.02,34.09,33.98,34.06,341883.0,31.1068,31.1708,31.0702,31.1434,341883.0
2019-06-03 10:10:00,34.06,34.18,34.03,34.18,368655.0,31.1434,31.2531,31.1159,31.2531,368655.0
2019-06-03 10:20:00,34.17,34.23,34.14,34.19,523074.0,31.2439,31.2988,31.2165,31.2622,523074.0
2019-06-03 10:30:00,34.19,34.21,34.18,34.2,638694.0,31.2622,31.2805,31.2531,31.2714,638694.0
2019-06-03 10:40:00,34.2,34.21,34.15,34.15,510972.0,31.2714,31.2805,31.2257,31.2257,510972.0
2019-06-03 10:50:00,34.15,34.17,34.11,34.17,273990.0,31.2257,31.2439,31.1891,31.2439,273990.0
2019-06-03 11:00:00,34.16,34.2,34.13,34.14,313875.0,31.2348,31.2714,31.2074,31.2165,313875.0
2019-06-03 11:10:00,34.14,34.14,34.08,34.09,268512.0,31.2165,31.2165,31.1617,31.1708,268512.0
2019-06-03 11:20:00,34.09,34.11,34.07,34.09,265308.0,31.1708,31.1891,31.1525,31.1708,265308.0
2019-06-03 11:30:00,34.09,34.1,34.01,34.03,290103.0,31.1708,31.1799,31.0976,31.1159,290103.0
2019-06-03 11:40:00,34.03,34.05,33.96,33.98,329013.0,31.1159,31.1342,31.0519,31.0702,329013.0
2019-06-03 11:50:00,33.98,34.0,33.96,33.98,216285.0,31.0702,31.0885,31.0519,31.0702,216285.0
2019-06-03 12:00:00,33.98,34.0,33.94,34.0,243654.0,31.0702,31.0885,31.0336,31.0885,243654.0
2019-06-03 12:10:00,34.0,34.0,33.95,33.96,234894.0,31.0885,31.0885,31.0428,31.0519,234894.0
2019-06-03 12:20:00,33.96,33.98,33.91,33.92,217266.0,31.0519,31.0702,31.0062,31.0154,217266.0
2019-06-03 12:30:00,33.92,33.99,33.92,33.99,247665.0,31.0154,31.0794,31.0154,31.0794,247665.0
2019-06-03 12:40:00,33.99,34.03,33.98,33.99,239196.0,31.0794,31.1159,31.0702,31.0794,239196.0
2019-06-03 12:50:00,33.99,34.0,33.95,33.97,221073.0,31.0794,31.0885,31.0428,31.0611,221073.0
2019-06-03 13:00:00,33.97,34.0,33.91,34.0,308277.0,31.0611,31.0885,31.0062,31.0885,308277.0
2019-06-03 13:10:00,34.0,34.01,33.97,33.98,220767.0,31.0885,31.0976,31.0611,31.0702,220767.0
2019-06-03 13:20:00,33.98,34.11,33.97,34.02,478881.0,31.0702,31.1891,31.0611,31.1068,478881.0
2019-06-03 13:30:00,34.01,34.01,33.94,33.94,206985.0,31.0976,31.0976,31.0336,31.0336,206985.0
2019-06-03 13:40:00,33.93,34.01,33.93,33.98,181362.0,31.0245,31.0976,31.0245,31.0702,181362.0
2019-06-03 13:50:00,33.98,34.03,33.96,34.0,223356.0,31.0702,31.1159,31.0519,31.0885,223356.0
2019-06-03 14:00:00,34.01,34.02,33.98,34.01,320976.0,31.0976,31.1068,31.0702,31.0976,320976.0
2019-06-03 14:10:00,34.01,34.01,33.97,34.0,267501.0,31.0976,31.0976,31.0611,31.0885,267501.0
2019-06-03 14:20:00,33.99,34.01,33.97,33.99,220041.0,31.0794,31.0976,31.0611,31.0794,220041.0
2019-06-03 14:30:00,34.0,34.0,33.89,33.94,497364.0,31.0885,31.0885,30.9879,31.0336,497364.0
2019-06-03 14:40:00,33.94,33.94,33.89,33.89,228261.0,31.0336,31.0336,30.9879,30.9879,228261.0
2019-06-03 14:50:00,33.9,33.94,33.89,33.93,251646.0,30.9971,31.0336,30.9879,31.0245,251646.0
2019-06-03 15:00:00,33.93,33.93,33.88,33.89,225624.0,31.0245,31.0245,30.9788,30.9879,225624.0
2019-06-03 15:10:00,33.89,33.96,33.88,33.94,324525.0,30.9879,31.0519,30.9788,31.0336,324525.0
2019-06-03 15:20:00,33.95,34.0,33.88,33.91,368214.0,31.0428,31.0885,30.9788,31.0062,368214.0
2019-06-03 15:30:00,33.9,33.91,33.85,33.88,505347.0,30.9971,31.0062,30.9513,30.9788,505347.0
2019-06-03 15:40:00,33.88,33.93,33.86,33.9,478176.0,30.9788,31.0245,30.9605,30.9971,478176.0
2019-06-03 15:50:00,33.91,34.02,33.91,33.98,1536987.0,31.0062,31.1068,31.0062,31.0702,1536987.0
2019-06-04 09:30:00,34.2,34.22,34.07,34.1,683610.0,31.2714,31.2897,31.1525,31.1799,683610.0
2019-06-04 09:40:00,34.11,34.12,34.06,34.08,373914.0,31.1891,31.1982,31.1434,31.1617,373914.0
2019-06-04 09:50:00,34.08,34.11,34.0,34.02,301707.0,31.1617,31.1891,31.0885,31.1068,301707.0
2019-06-04 10:00:00,34.02,34.03,33.93,33.94,367767.0,31.1068,31.1159,31.0245,31.0336,367767.0
2019-06-04 10:10:00,33.95,34.01,33.94,33.99,268395.0,31.0428,31.0976,31.0336,31.0794,268395.0
2019-06-04 10:20:00,33.99,34.01,33.96,33.96,483417.0,31.0794,31.0976,31.0519,31.0519,483417.0
2019-06-04 10:30:00,33.97,34.0,33.94,33.99,229584.0,31.0611,31.0885,31.0336,31.0794,229584.0
2019-06-04 10:40:00,33.99,34.01,33.88,33.88,428559.0,31.0794,31.0976,30.9788,30.9788,428559.0
2019-06-04 10:50:00,33.88,33.92,33.81,33.92,532161.0,30.9788,31.0154,30.9148,31.0154,532161.0
2019-06-04 11:00:00,33.92,33.99,33.91,33.99,221091.0,31.0154,31.0794,31.0062,31.0794,221091.0
2019-06-04 11:10:00,33.99,34.05,33.97,33.99,377328.0,31.0794,31.1342,31.0611,31.0794,377328.0
2019-06-04 11:20:00,33.99,34.03,33.97,34.01,181539.0,31.0794,31.1159,31.0611,31.0976,181539.0
2019-06-04 11:30:00,34.01,34.05,33.99,34.02,181776.0,31.0976,31.1342,31.0794,31.1068,181776.0
2019-06-04 11:40:00,34.03,34.04,33.99,33.99,172026.0,31.1159,31.1251,31.0794,31.0794,172026.0
2019-06-04 11:50:00,33.99,34.05,33.99,34.01,201660.0,31.0794,31.1342,31.0794,31.0976,201660.0
2019-06-04 12:00:00,34.01,34.03,34.0,34.03,173544.0,31.0976,31.1159,31.0885,31.1159,173544.0
2019-06-04 12:10:00,34.03,34.11,34.02,34.09,264264.0,31.1159,31.1891,31.1068,31.1708,264264.0
2019-06-04 12:20:00,34.1,34.1,34.06,34.06,160473.0,31.1799,31.1799,31.1434,31.1434,160473.0
2019-06-04 12:30:00,34.07,34.08,34.04,34.08,129321.0,31.1525,31.1617,31.1251,31.1617,129321.0
2019-06-04 12:40:00,34.08,34.09,34.06,34.09,143211.0,31.1617,31.1708,31.1434,31.1708,143211.0
2019-06-04 12:50:00,34.09,34.13,34.09,34.1,223473.0,31.1708,31.2074,31.1708,31.1799,223473.0
2019-06-04 13:00:00,34.1,34.12,34.08,34.11,145902.0,31.1799,31.1982,31.1617,31.1891,145902.0
2019-06-04 13:10:00,34.12,34.12,34.05,34.06,150672.0,31.1982,31.1982,31.1342,31.1434,150672.0
2019-06-04 13:20:00,34.06,34.07,34.03,34.06,148698.0,31.1434,31.1525,31.1159,31.1434,148698.0
2019-06-04 13:30:00,34.06,34.1,34.06,34.08,132183.0,31.1434,31.1799,31.1434,31.1617,132183.0
2019-06-04 13:40:00,34.08,34.09,34.06,34.06,92130.0,31.1617,31.1708,31.1434,31.1434,92130.0
2019-06-04 13:50:00,34.06,34.09,34.04,34.08,195900.0,31.1434,31.1708,31.1251,31.1617,195900.0
2019-06-04 14:00:00,34.08,34.09,34.06,34.08,250650.0,31.1617,31.1708,31.1434,31.1617,250650.0
2019-06-04 14:10:00,34.08,34.08,34.05,34.06,129510.0,31.1617,31.1617,31.1342,31.1434,129510.0
2019-06-04 14:20:00,34.06,34.07,34.04,34.06,121665.0,31.1434,31.1525,31.1251,31.1434,121665.0
2019-06-04 14:30:00,34.06,34.06,34.04,34.04,151872.0,31.1434,31.1434,31.1251,31.1251,151872.0
2019-06-04 14:40:00,34.05,34.05,34.02,34.03,125334.0,31.1342,31.1342,31.1068,31.1159,125334.0
2019-06-04 14:50:00,34.04,34.04,34.02,34.02,264270.0,31.1251,31.1251,31.1068,31.1068,264270.0
2019-06-04 15:00:00,34.02,34.11,34.02,34.11,246147.0,31.1068,31.1891,31.1068,31.1891,246147.0
2019-06-04 15:10:00,34.11,34.15,34.1,34.15,346224.0,31.1891,31.2257,31.1799,31.2257,346224.0
2019-06-04 15:20:00,34.15,34.17,34.14,34.16,278820.0,31.2257,31.2439,31.2165,31.2348,278820.0
2019-06-04 15:30:00,34.16,34.16,34.11,34.12,263154.0,31.2348,31.2348,31.1891,31.1982,263154.0
2019-06-04 15:40:00,34.12,34.13,34.1,34.13,356427.0,31.1982,31.2074,31.1799,31.2074,356427.0
2019-06-04 15:50:00,34.13,34.21,34.12,34.19,1174182.0,31.2074,31.2805,31.1982,31.2622,1174182.0
2019-06-05 09:30:00,34.25,34.31,34.2,34.3,590709.0,31.3171,31.372,31.2714,31.3628,590709.0
2019-06-05 09:40:00,34.3,34.35,34.27,34.29,487185.0,31.3628,31.4085,31.3354,31.3537,487185.0
2019-06-05 09:50:00,34.3,34.37,34.28,34.28,532947.0,31.3628,31.4268,31.3445,31.3445,532947.0
2019-06-05 10:00:00,34.29,34.37,34.24,34.37,466746.0,31.3537,31.4268,31.3079,31.4268,466746.0
2019-06-05 10:10:00,34.37,34.46,34.37,34.44,482331.0,31.4268,31.5091,31.4268,31.4908,482331.0
2019-06-05 10:20:00,34.44,34.48,34.41,34.45,277818.0,31.4908,31.5274,31.4634,31.5,277818.0
2019-06-05 10:30:00,34.45,34.57,34.44,34.56,447393.0,31.5,31.6097,31.4908,31.6005,447393.0
2019-06-05 10:40:00,34.56,34.7,34.56,34.69,847902.0,31.6005,31.7286,31.6005,31.7194,847902.0
2019-06-05 10:50:00,34.69,34.71,34.61,34.71,323955.0,31.7194,31.7377,31.6463,31.7377,323955.0
2019-06-05 11:00:00,34.71,34.77,34.67,34.72,370386.0,31.7377,31.7926,31.7011,31.7468,370386.0
2019-06-05 11:10:00,34.73,34.73,34.65,34.67,349440.0,31.756,31.756,31.6828,31.7011,349440.0
2019-06-05 11:20:00,34.67,34.73,34.65,34.71,309171.0,31.7011,31.756,31.6828,31.7377,309171.0
2019-06-05 11:30:00,34.72,34.75,34.71,34.71,225816.0,31.7468,31.7743,31.7377,31.7377,225816.0
2019-06-05 11:40:00,34.71,34.72,34.68,34.68,259794.0,31.7377,31.7468,31.7103,31.7103,259794.0
2019-06-05 11:50:00,34.68,34.74,34.66,34.74,268647.0,31.7103,31.7651,31.692,31.7651,268647.0
2019-06-05 12:00:00,34.74,34.81,34.73,34.76,589632.0,31.7651,31.8291,31.756,31.7834,589632.0
2019-06-05 12:10:00,34.76,34.77,34.7,34.7,204777.0,31.7834,31.7926,31.7286,31.7286,204777.0
2019-06-05 12:20:00,34.7,34.75,34.69,34.73,272742.0,31.7286,31.7743,31.7194,31.756,272742.0
2019-06-05 12:30:00,34.73,34.75,34.7,34.73,210543.0,31.756,31.7743,31.7286,31.756,210543.0
2019-06-05 12:40:00,34.74,34.75,34.69,34.69,148917.0,31.7651,31.7743,31.7194,31.7194,148917.0
2019-06-05 12:50:00,34.69,34.76,34.69,34.74,123402.0,31.7194,31.7834,31.7194,31.7651,123402.0
2019-06-05 13:00:00,34.74,34.78,34.74,34.77,237567.0,31.7651,31.8017,31.7651,31.7926,237567.0
2019-06-05 13:10:00,34.77,34.78,34.75,34.76,135036.0,31.7926,31.8017,31.7743,31.7834,135036.0
2019-06-05 13:20:00,34.77,34.79,34.76,34.77,204063.0,31.7926,31.8109,31.7834,31.7926,204063.0
2019-06-05 13:30:00,34.77,34.8,34.76,34.78,173571.0,31.7926,31.82,31.7834,31.8017,173571.0
2019-06-05 13:40:00,34.77,34.79,34.76,34.78,112815.0,31.7926,31.8109,31.7834,31.8017,112815.0
2019-06-05 13:50:00,34.78,34.8,34.77,34.79,118287.0,31.8017,31.82,31.7926,31.8109,118287.0
2019-06-05 14:00:00,34.8,34.83,34.79,34.83,158061.0,31.82,31.8474,31.8109,31.8474,158061.0
2019-06-05 14:10:00,34.83,34.83,34.8,34.82,196650.0,31.8474,31.8474,31.82,31.8383,196650.0
2019-06-05 14:20:00,34.83,34.87,34.82,34.86,519096.0,31.8474,31.884,31.8383,31.8749,519096.0
2019-06-05 14:30:00,34.86,34.88,34.84,34.85,238311.0,31.8749,31.8931,31.8566,31.8657,238311.0
2019-06-05 14:40:00,34.85,34.86,34.79,34.79,267459.0,31.8657,31.8749,31.8109,31.8109,267459.0
2019-06-05 14:50:00,34.79,34.83,34.76,34.83,305280.0,31.8109,31.8474,31.7834,31.8474,305280.0
2019-06-05 15:00:00,34.83,34.88,34.81,34.87,284163.0,31.8474,31.8931,31.8291,31.884,284163.0
2019-06-05 15:10:00,34.87,34.9,34.86,34.9,258825.0,31.884,31.9114,31.8749,31.9114,258825.0
2019-06-05 15:20:00,34.9,34.93,34.88,34.91,653568.0,31.9114,31.9389,31.8931,31.9206,653568.0
2019-06-05 15:30:00,34.91,34.91,34.82,34.84,526044.0,31.9206,31.9206,31.8383,31.8566,526044.0
2019-06-05 15:40:00,34.84,34.9,34.84,34.85,701877.0,31.8566,31.9114,31.8566,31.8657,701877.0
2019-06-05 15:50:00,34.85,34.87,34.75,34.81,1718241.0,31.8657,31.884,31.7743,31.8291,1718241.0
2019-06-06 09:30:00,34.83,34.9,34.73,34.79,1027656.0,31.8474,31.9114,31.756,31.8109,1027656.0
2019-06-06 09:40:00,34.78,34.9,34.75,34.85,345084.0,31.8017,31.9114,31.7743,31.8657,345084.0
2019-06-06 09:50:00,34.85,34.87,34.8,34.81,173970.0,31.8657,31.884,31.82,31.8291,173970.0
2019-06-06 10:00:00,34.82,34.87,34.8,34.84,299628.0,31.8383,31.884,31.82,31.8566,299628.0
2019-06-06 10:10:00,34.84,34.96,34.81,34.96,311913.0,31.8566,31.9663,31.8291,31.9663,311913.0
2019-06-06 10:20:00,34.96,34.99,34.89,34.89,411309.0,31.9663,31.9937,31.9023,31.9023,411309.0
2019-06-06 10:30:00,34.9,34.98,34.89,34.97,324330.0,31.9114,31.9846,31.9023,31.9754,324330.0
2019-06-06 10:40:00,34.97,35.04,34.96,35.03,924750.0,31.9754,32.0394,31.9663,32.0303,924750.0
2019-06-06 10:50:00,35.04,35.14,35.03,35.13,444378.0,32.0394,32.1309,32.0303,32.1217,444378.0
2019-06-06 11:00:00,35.14,35.16,35.09,35.14,336789.0,32.1309,32.1492,32.0852,32.1309,336789.0
2019-06-06 11:10:00,35.14,35.18,35.12,35.13,331311.0,32.1309,32.1675,32.1126,32.1217,331311.0
2019-06-06 11:20:00,35.13,35.15,35.07,35.1,330531.0,32.1217,32.14,32.0669,32.0943,330531.0
2019-06-06 11:30:00,35.09,35.15,35.09,35.09,263391.0,32.0852,32.14,32.0852,32.0852,263391.0
2019-06-06 11:40:00,35.09,35.14,34.99,35.0,337344.0,32.0852,32.1309,31.9937,32.0029,337344.0
2019-06-06 11:50:00,35.0,35.07,35.0,35.04,253926.0,32.0029,32.0669,32.0029,32.0394,253926.0
2019-06-06 12:00:00,35.04,35.09,35.03,35.08,187935.0,32.0394,32.0852,32.0303,32.076,187935.0
2019-06-06 12:10:00,35.08,35.12,35.05,35.11,209397.0,32.076,32.1126,32.0486,32.1034,209397.0
2019-06-06 12:20:00,35.11,35.15,35.09,35.15,245649.0,32.1034,32.14,32.0852,32.14,245649.0
2019-06-06 12:30:00,35.15,35.18,35.13,35.18,235473.0,32.14,32.1675,32.1217,32.1675,235473.0
2019-06-06 12:40:00,35.18,35.18,35.14,35.16,244149.0,32.1675,32.1675,32.1309,32.1492,244149.0
2019-06-06 12:50:00,35.15,35.16,35.13,35.14,239163.0,32.14,32.1492,32.1217,32.1309,239163.0
2019-06-06 13:00:00,35.15,35.2,35.14,35.19,320835.0,32.14,32.1857,32.1309,32.1766,320835.0
2019-06-06 13:10:00,35.19,35.22,35.17,35.17,174993.0,32.1766,32.204,32.1583,32.1583,174993.0
2019-06-06 13:20:00,35.17,35.17,35.12,35.15,232857.0,32.1583,32.1583,32.1126,32.14,232857.0
2019-06-06 13:30:00,35.15,35.19,35.12,35.12,395043.0,32.14,32.1766,32.1126,32.1126,395043.0
2019-06-06 13:40:00,35.12,35.16,35.12,35.16,199596.0,32.1126,32.1492,32.1126,32.1492,199596.0
2019-06-06 13:50:00,35.15,35.18,35.15,35.18,255813.0,32.14,32.1675,32.14,32.1675,255813.0
2019-06-06 14:00:00,35.18,35.18,35.13,35.15,232620.0,32.1675,32.1675,32.1217,32.14,232620.0
2019-06-06 14:10:00,35.15,35.16,35.13,35.16,211692.0,32.14,32.1492,32.1217,32.1492,211692.0
2019-06-06 14:20:00,35.16,35.17,35.11,35.11,370170.0,32.1492,32.1583,32.1034,32.1034,370170.0
2019-06-06 14:30:00,35.11,35.11,34.99,35.0,1438908.0,32.1034,32.1034,31.9937,32.0029,1438908.0
2019-06-06 14:40:00,35.0,35.02,34.95,34.97,438261.0,32.0029,32.0212,31.9572,31.9754,438261.0
2019-06-06 14:50:00,34.98,35.01,34.96,35.0,177597.0,31.9846,32.012,31.9663,32.0029,177597.0
2019-06-06 15:00:00,35.0,35.0,34.96,34.98,329952.0,32.0029,32.0029,31.9663,31.9846,329952.0
2019-06-06 15:10:00,34.98,35.01,34.95,35.0,395244.0,31.9846,32.012,31.9572,32.0029,395244.0
2019-06-06 15:20:00,35.0,35.06,34.97,35.04,433902.0,32.0029,32.0577,31.9754,32.0394,433902.0
2019-06-06 15:30:00,35.04,35.12,35.04,35.07,414807.0,32.0394,32.1126,32.0394,32.0669,414807.0
2019-06-06 15:40:00,35.06,35.06,35.03,35.05,426444.0,32.0577,32.0577,32.0303,32.0486,426444.0
2019-06-06 15:50:00,35.05,35.07,34.98,35.04,1488021.0,32.0486,32.0669,31.9846,32.0394,1488021.0
2019-06-07 09:30:00,35.08,35.3,35.08,35.23,885450.0,32.076,32.2772,32.076,32.2132,885450.0
2019-06-07 09:40:00,35.23,35.23,35.03,35.04,717942.0,32.2132,32.2132,32.0303,32.0394,717942.0
2019-06-07 09:50:00,35.04,35.09,35.02,35.03,336030.0,32.0394,32.0852,32.0212,32.0303,336030.0
2019-06-07 10:00:00,35.03,35.14,35.03,35.12,342900.0,32.0303,32.1309,32.0303,32.1126,342900.0
2019-06-07 10:10:00,35.12,35.15,35.04,35.06,396441.0,32.1126,32.14,32.0394,32.0577,396441.0
2019-06-07 10:20:00,35.06,35.13,35.05,35.12,247716.0,32.0577,32.1217,32.0486,32.1126,247716.0
2019-06-07 10:30:00,35.12,35.16,35.11,35.14,271674.0,32.1126,32.1492,32.1034,32.1309,271674.0
2019-06-07 10:40:00,35.14,35.19,35.12,35.14,340056.0,32.1309,32.1766,32.1126,32.1309,340056.0
2019-06-07 10:50:00,35.14,35.18,35.13,35.18,323799.0,32.1309,32.1675,32.1217,32.1675,323799.0
2019-06-07 11:00:00,35.18,35.21,35.14,35.15,376398.0,32.1675,32.1949,32.1309,32.14,376398.0
2019-06-07 11:10:00,35.15,35.17,35.13,35.15,198381.0,32.14,32.1583,32.1217,32.14,198381.0
2019-06-07 11:20:00,35.15,35.15,35.12,35.14,202881.0,32.14,32.14,32.1126,32.1309,202881.0
2019-06-07 11:30:00,35.15,35.17,35.13,35.14,249234.0,32.14,32.1583,32.1217,32.1309,249234.0
2019-06-07 11:40:00,35.14,35.19,35.14,35.17,279930.0,32.1309,32.1766,32.1309,32.1583,279930.0
2019-06-07 11:50:00,35.17,35.17,35.13,35.15,210090.0,32.1583,32.1583,32.1217,32.14,210090.0
2019-06-07 12:00:00,35.15,35.17,35.13,35.16,129522.0,32.14,32.1583,32.1217,32.1492,129522.0
2019-06-07 12:10:00,35.16,35.19,35.14,35.16,159432.0,32.1492,32.1766,32.1309,32.1492,159432.0
2019-06-07 12:20:00,35.16,35.17,35.14,35.16,178491.0,32.1492,32.1583,32.1309,32.1492,178491.0
2019-06-07 12:30:00,35.16,35.3,35.16,35.28,1122255.0,32.1492,32.2772,32.1492,32.2589,1122255.0
2019-06-07 12:40:00,35.27,35.37,35.27,35.36,796404.0,32.2497,32.3412,32.2497,32.332,796404.0
2019-06-07 12:50:00,35.36,35.36,35.32,35.33,365106.0,32.332,32.332,32.2955,32.3046,365106.0
2019-06-07 13:00:00,35.34,35.36,35.32,35.32,336303.0,32.3138,32.332,32.2955,32.2955,336303.0
2019-06-07 13:10:00,35.33,35.35,35.3,35.32,184623.0,32.3046,32.3229,32.2772,32.2955,184623.0
2019-06-07 13:20:00,35.32,35.33,35.28,35.3,243294.0,32.2955,32.3046,32.2589,32.2772,243294.0
2019-06-07 13:30:00,35.3,35.32,35.29,35.3,133665.0,32.2772,32.2955,32.268,32.2772,133665.0
2019-06-07 13:40:00,35.3,35.33,35.29,35.31,232059.0,32.2772,32.3046,32.268,32.2863,232059.0
2019-06-07 13:50:00,35.31,35.35,35.3,35.34,223527.0,32.2863,32.3229,32.2772,32.3138,223527.0
2019-06-07 14:00:00,35.34,35.36,35.32,35.36,179397.0,32.3138,32.332,32.2955,32.332,179397.0
2019-06-07 14:10:00,35.36,35.39,35.35,35.38,194136.0,32.332,32.3595,32.3229,32.3503,194136.0
2019-06-07 14:20:00,35.38,35.41,35.36,35.39,269934.0,32.3503,32.3778,32.332,32.3595,269934.0
2019-06-07 14:30:00,35.39,35.41,35.37,35.39,185991.0,32.3595,32.3778,32.3412,32.3595,185991.0
2019-06-07 14:40:00,35.39,35.43,35.39,35.39,256383.0,32.3595,32.396,32.3595,32.3595,256383.0
2019-06-07 14:50:00,35.39,35.42,35.37,35.37,223263.0,32.3595,32.3869,32.3412,32.3412,223263.0
2019-06-07 15:00:00,35.37,35.42,35.37,35.4,233508.0,32.3412,32.3869,32.3412,32.3686,233508.0
2019-06-07 15:10:00,35.4,35.41,35.38,35.39,234675.0,32.3686,32.3778,32.3503,32.3595,234675.0
2019-06-07 15:20:00,35.39,35.45,35.38,35.44,328560.0,32.3595,32.4143,32.3503,32.4052,328560.0
2019-06-07 15:30:00,35.44,35.45,35.41,35.41,288069.0,32.4052,32.4143,32.3778,32.3778,288069.0
2019-06-07 15:40:00,35.41,35.45,35.37,35.38,491688.0,32.3778,32.4143,32.3412,32.3503,491688.0
2019-06-07 15:50:00,35.38,35.39,35.32,35.34,1467246.0,32.3503,32.3595,32.2955,32.3138,1467246.0
2019-06-10 09:30:00,35.49,35.71,35.46,35.64,1159017.0,32.4509,32.6521,32.4235,32.5881,1159017.0
2019-06-10 09:40:00,35.65,35.72,35.62,35.65,623766.0,32.5972,32.6612,32.5698,32.5972,623766.0
2019-06-10 09:50:00,35.65,35.68,35.57,35.67,273501.0,32.5972,32.6246,32.5241,32.6155,273501.0
2019-06-10 10:00:00,35.67,35.8,35.65,35.79,420048.0,32.6155,32.7344,32.5972,32.7252,420048.0
2019-06-10 10:10:00,35.79,35.8,35.74,35.79,387570.0,32.7252,32.7344,32.6795,32.7252,387570.0
2019-06-10 10:20:00,35.79,35.8,35.73,35.77,309483.0,32.7252,32.7344,32.6704,32.7069,309483.0
2019-06-10 10:30:00,35.77,35.8,35.76,35.78,188994.0,32.7069,32.7344,32.6978,32.7161,188994.0
2019-06-10 10:40:00,35.79,35.83,35.77,35.82,266838.0,32.7252,32.7618,32.7069,32.7527,266838.0
2019-06-10 10:50:00,35.82,35.84,35.79,35.82,486087.0,32.7527,32.7709,32.7252,32.7527,486087.0
2019-06-10 11:00:00,35.82,35.87,35.8,35.86,213051.0,32.7527,32.7984,32.7344,32.7892,213051.0
2019-06-10 11:10:00,35.86,35.9,35.86,35.89,257640.0,32.7892,32.8258,32.7892,32.8167,257640.0
2019-06-10 11:20:00,35.89,35.9,35.84,35.84,333441.0,32.8167,32.8258,32.7709,32.7709,333441.0
2019-06-10 11:30:00,35.84,35.87,35.84,35.86,190635.0,32.7709,32.7984,32.7709,32.7892,190635.0
2019-06-10 11:40:00,35.87,35.9,35.84,35.87,213768.0,32.7984,32.8258,32.7709,32.7984,213768.0
2019-06-10 11:50:00,35.87,35.89,35.85,35.87,210063.0,32.7984,32.8167,32.7801,32.7984,210063.0
2019-06-10 12:00:00,35.87,35.88,35.81,35.82,241455.0,32.7984,32.8075,32.7435,32.7527,241455.0
2019-06-10 12:10:00,35.82,35.84,35.77,35.78,181299.0,32.7527,32.7709,32.7069,32.7161,181299.0
2019-06-10 12:20:00,35.78,35.8,35.77,35.78,159906.0,32.7161,32.7344,32.7069,32.7161,159906.0
2019-06-10 12:30:00,35.78,35.78,35.74,35.76,223152.0,32.7161,32.7161,32.6795,32.6978,223152.0
2019-06-10 12:40:00,35.77,35.8,35.76,35.78,210093.0,32.7069,32.7344,32.6978,32.7161,210093.0
2019-06-10 12:50:00,35.78,35.79,35.74,35.79,1136343.0,32.7161,32.7252,32.6795,32.7252,1136343.0
2019-06-10 13:00:00,35.79,35.83,35.76,35.76,339000.0,32.7252,32.7618,32.6978,32.6978,339000.0
2019-06-10 13:10:00,35.76,35.79,35.74,35.76,214623.0,32.6978,32.7252,32.6795,32.6978,214623.0
2019-06-10 13:20:00,35.76,35.78,35.75,35.77,197412.0,32.6978,32.7161,32.6886,32.7069,197412.0
2019-06-10 13:30:00,35.77,35.78,35.76,35.77,157047.0,32.7069,32.7161,32.6978,32.7069,157047.0
2019-06-10 13:40:00,35.77,35.8,35.75,35.79,193182.0,32.7069,32.7344,32.6886,32.7252,193182.0
2019-06-10 13:50:00,35.79,35.8,35.78,35.79,164640.0,32.7252,32.7344,32.7161,32.7252,164640.0
2019-06-10 14:00:00,35.79,35.84,35.76,35.84,388242.0,32.7252,32.7709,32.6978,32.7709,388242.0
2019-06-10 14:10:00,35.83,35.86,35.83,35.85,267489.0,32.7618,32.7892,32.7618,32.7801,267489.0
2019-06-10 14:20:00,35.85,35.85,35.78,35.78,215658.0,32.7801,32.7801,32.7161,32.7161,215658.0
2019-06-10 14:30:00,35.79,35.82,35.78,35.81,283917.0,32.7252,32.7527,32.7161,32.7435,283917.0
2019-06-10 14:40:00,35.81,35.85,35.79,35.85,313806.0,32.7435,32.7801,32.7252,32.7801,313806.0
2019-06-10 14:50:00,35.85,35.91,35.84,35.91,328299.0,32.7801,32.8349,32.7709,32.8349,328299.0
2019-06-10 15:00:00,35.91,35.93,35.88,35.9,502629.0,32.8349,32.8532,32.8075,32.8258,502629.0
2019-06-10 15:10:00,35.9,35.91,35.87,35.88,332310.0,32.8258,32.8349,32.7984,32.8075,332310.0
2019-06-10 15:20:00,35.88,35.89,35.85,35.86,254340.0,32.8075,32.8167,32.7801,32.7892,254340.0
2019-06-10 15:30:00,35.86,35.9,35.85,35.88,342405.0,32.7892,32.8258,32.7801,32.8075,342405.0
2019-06-10 15:40:00,35.88,35.9,35.86,35.86,511008.0,32.8075,32.8258,32.7892,32.7892,511008.0
2019-06-10 15:50:00,35.86,35.88,35.78,35.84,1204905.0,32.7892,32.8075,32.7161,32.7709,1204905.0
2019-06-11 09:30:00,36.0,36.1,35.96,36.02,1188135.0,32.9172,33.0087,32.8807,32.9355,1188135.0
2019-06-11 09:40:00,36.02,36.19,36.01,36.12,654411.0,32.9355,33.091,32.9264,33.027,654411.0
2019-06-11 09:50:00,36.12,36.29,36.1,36.23,645864.0,33.027,33.1824,33.0087,33.1275,645864.0
2019-06-11 10:00:00,36.23,36.28,36.19,36.22,630135.0,33.1275,33.1733,33.091,33.1184,630135.0
2019-06-11 10:10:00,36.22,36.3,36.15,36.18,863115.0,33.1184,33.1915,33.0544,33.0818,863115.0
2019-06-11 10:20:00,36.18,36.32,36.17,36.25,833691.0,33.0818,33.2098,33.0727,33.1458,833691.0
2019-06-11 10:30:00,36.25,36.28,36.15,36.18,546060.0,33.1458,33.1733,33.0544,33.0818,546060.0
2019-06-11 10:40:00,36.18,36.19,36.08,36.14,704151.0,33.0818,33.091,32.9904,33.0452,704151.0
2019-06-11 10:50:00,36.14,36.16,36.08,36.13,300513.0,33.0452,33.0635,32.9904,33.0361,300513.0
2019-06-11 11:00:00,36.13,36.17,36.11,36.13,359280.0,33.0361,33.0727,33.0178,33.0361,359280.0
2019-06-11 11:10:00,36.13,36.15,36.07,36.11,364494.0,33.0361,33.0544,32.9812,33.0178,364494.0
2019-06-11 11:20:00,36.12,36.16,36.11,36.14,212199.0,33.027,33.0635,33.0178,33.0452,212199.0
2019-06-11 11:30:00,36.14,36.16,36.04,36.07,347433.0,33.0452,33.0635,32.9538,32.9812,347433.0
2019-06-11 11:40:00,36.07,36.09,36.01,36.06,405531.0,32.9812,32.9995,32.9264,32.9721,405531.0
2019-06-11 11:50:00,36.06,36.08,36.04,36.05,212409.0,32.9721,32.9904,32.9538,32.963,212409.0
2019-06-11 12:00:00,36.05,36.06,36.01,36.02,219300.0,32.963,32.9721,32.9264,32.9355,219300.0
2019-06-11 12:10:00,36.03,36.03,35.99,36.01,236397.0,32.9447,32.9447,32.9081,32.9264,236397.0
2019-06-11 12:20:00,36.01,36.03,35.99,36.03,228378.0,32.9264,32.9447,32.9081,32.9447,228378.0
2019-06-11 12:30:00,36.03,36.07,36.02,36.07,225726.0,32.9447,32.9812,32.9355,32.9812,225726.0
2019-06-11 12:40:00,36.06,36.07,36.02,36.02,184119.0,32.9721,32.9812,32.9355,32.9355,184119.0
2019-06-11 12:50:00,36.02,36.03,35.97,35.98,207036.0,32.9355,32.9447,32.8898,32.8989,207036.0
2019-06-11 13:00:00,35.98,36.02,35.97,36.01,121044.0,32.8989,32.9355,32.8898,32.9264,121044.0
2019-06-11 13:10:00,36.01,36.02,35.99,36.0,178242.0,32.9264,32.9355,32.9081,32.9172,178242.0
2019-06-11 13:20:00,36.0,36.0,35.97,35.99,155100.0,32.9172,32.9172,32.8898,32.9081,155100.0
2019-06-11 13:30:00,35.99,36.0,35.95,35.96,251259.0,32.9081,32.9172,32.8715,32.8807,251259.0
2019-06-11 13:40:00,35.97,36.01,35.96,35.97,210921.0,32.8898,32.9264,32.8807,32.8898,210921.0
2019-06-11 13:50:00,35.97,36.01,35.97,35.99,206949.0,32.8898,32.9264,32.8898,32.9081,206949.0
2019-06-11 14:00:00,35.99,36.02,35.99,35.99,186858.0,32.9081,32.9355,32.9081,32.9081,186858.0
2019-06-11 14:10:00,35.99,36.01,35.96,35.96,204426.0,32.9081,32.9264,32.8807,32.8807,204426.0
2019-06-11 14:20:00,35.96,36.01,35.96,35.98,133239.0,32.8807,32.9264,32.8807,32.8989,133239.0
2019-06-11 14:30:00,35.99,35.99,35.92,35.93,133248.0,32.9081,32.9081,32.8441,32.8532,133248.0
2019-06-11 14:40:00,35.93,35.96,35.92,35.94,188328.0,32.8532,32.8807,32.8441,32.8624,188328.0
2019-06-11 14:50:00,35.94,35.98,35.93,35.98,190815.0,32.8624,32.8989,32.8532,32.8989,190815.0
2019-06-11 15:00:00,35.98,35.98,35.93,35.97,207072.0,32.8989,32.8989,32.8532,32.8898,207072.0
2019-06-11 15:10:00,35.97,35.98,35.94,35.97,197196.0,32.8898,32.8989,32.8624,32.8898,197196.0
2019-06-11 15:20:00,35.97,35.98,35.94,35.96,192627.0,32.8898,32.8989,32.8624,32.8807,192627.0
2019-06-11 15:30:00,35.96,36.01,35.96,36.0,385797.0,32.8807,32.9264,32.8807,32.9172,385797.0
2019-06-11 15:40:00,36.0,36.02,35.99,35.99,435159.0,32.9172,32.9355,32.9081,32.9081,435159.0
2019-06-11 15:50:00,35.99,36.01,35.95,35.97,1242369.0,32.9081,32.9264,32.8715,32.8898,1242369.0
2019-06-12 09:30:00,35.97,36.16,35.97,36.15,519447.0,32.8898,33.0635,32.8898,33.0544,519447.0
2019-06-12 09:40:00,36.15,36.21,36.12,36.18,346797.0,33.0544,33.1093,33.027,33.0818,346797.0
2019-06-12 09:50:00,36.18,36.27,36.15,36.25,249423.0,33.0818,33.1641,33.0544,33.1458,249423.0
2019-06-12 10:00:00,36.25,36.28,36.2,36.21,230910.0,33.1458,33.1733,33.1001,33.1093,230910.0
2019-06-12 10:10:00,36.21,36.3,36.21,36.27,223008.0,33.1093,33.1915,33.1093,33.1641,223008.0
2019-06-12 10:20:00,36.27,36.29,36.21,36.23,227883.0,33.1641,33.1824,33.1093,33.1275,227883.0
2019-06-12 10:30:00,36.23,36.26,36.19,36.25,312777.0,33.1275,33.155,33.091,33.1458,312777.0
2019-06-12 10:40:00,36.25,36.26,36.17,36.18,260001.0,33.1458,33.155,33.0727,33.0818,260001.0
2019-06-12 10:50:00,36.19,36.22,36.15,36.18,225753.0,33.091,33.1184,33.0544,33.0818,225753.0
2019-06-12 11:00:00,36.18,36.22,36.18,36.19,183027.0,33.0818,33.1184,33.0818,33.091,183027.0
2019-06-12 11:10:00,36.2,36.2,36.17,36.19,151995.0,33.1001,33.1001,33.0727,33.091,151995.0
2019-06-12 11:20:00,36.2,36.2,36.17,36.2,137355.0,33.1001,33.1001,33.0727,33.1001,137355.0
2019-06-12 11:30:00,36.2,36.22,36.19,36.22,161361.0,33.1001,33.1184,33.091,33.1184,161361.0
2019-06-12 11:40:00,36.22,36.22,36.2,36.2,200748.0,33.1184,33.1184,33.1001,33.1001,200748.0
2019-06-12 11:50:00,36.2,36.22,36.19,36.2,184059.0,33.1001,33.1184,33.091,33.1001,184059.0
2019-06-12 12:00:00,36.2,36.23,36.2,36.21,154905.0,33.1001,33.1275,33.1001,33.1093,154905.0
2019-06-12 12:10:00,36.21,36.23,36.2,36.21,169887.0,33.1093,33.1275,33.1001,33.1093,169887.0
2019-06-12 12:20:00,36.21,36.24,36.2,36.21,284727.0,33.1093,33.1367,33.1001,33.1093,284727.0
2019-06-12 12:30:00,36.21,36.24,36.2,36.24,116973.0,33.1093,33.1367,33.1001,33.1367,116973.0
2019-06-12 12:40:00,36.24,36.24,36.21,36.23,128058.0,33.1367,33.1367,33.1093,33.1275,128058.0
2019-06-12 12:50:00,36.23,36.27,36.23,36.25,383664.0,33.1275,33.1641,33.1275,33.1458,383664.0
2019-06-12 13:00:00,36.25,36.26,36.23,36.26,177300.0,33.1458,33.155,33.1275,33.155,177300.0
2019-06-12 13:10:00,36.27,36.28,36.25,36.28,121833.0,33.1641,33.1733,33.1458,33.1733,121833.0
2019-06-12 13:20:00,36.28,36.3,36.27,36.27,138366.0,33.1733,33.1915,33.1641,33.1641,138366.0
2019-06-12 13:30:00,36.27,36.27,36.24,36.25,199977.0,33.1641,33.1641,33.1367,33.1458,199977.0
2019-06-12 13:40:00,36.25,36.25,36.21,36.22,141864.0,33.1458,33.1458,33.1093,33.1184,141864.0
2019-06-12 13:50:00,36.22,36.23,36.19,36.22,196983.0,33.1184,33.1275,33.091,33.1184,196983.0
2019-06-12 14:00:00,36.22,36.25,36.2,36.25,198972.0,33.1184,33.1458,33.1001,33.1458,198972.0
2019-06-12 14:10:00,36.25,36.27,36.23,36.24,139947.0,33.1458,33.1641,33.1275,33.1367,139947.0
2019-06-12 14:20:00,36.24,36.27,36.23,36.24,143466.0,33.1367,33.1641,33.1275,33.1367,143466.0
2019-06-12 14:30:00,36.24,36.26,36.23,36.24,200196.0,33.1367,33.155,33.1275,33.1367,200196.0
2019-06-12 14:40:00,36.24,36.27,36.23,36.27,128037.0,33.1367,33.1641,33.1275,33.1641,128037.0
2019-06-12 14:50:00,36.27,36.3,36.27,36.28,175371.0,33.1641,33.1915,33.1641,33.1733,175371.0
2019-06-12 15:00:00,36.29,36.29,36.27,36.27,199275.0,33.1824,33.1824,33.1641,33.1641,199275.0
2019-06-12 15:10:00,36.27,36.29,36.23,36.24,244116.0,33.1641,33.1824,33.1275,33.1367,244116.0
2019-06-12 15:20:00,36.24,36.26,36.23,36.24,339555.0,33.1367,33.155,33.1275,33.1367,339555.0
2019-06-12 15:30:00,36.24,36.24,36.22,36.24,294777.0,33.1367,33.1367,33.1184,33.1367,294777.0
2019-06-12 15:40:00,36.24,36.26,36.22,36.23,467235.0,33.1367,33.155,33.1184,33.1275,467235.0
2019-06-12 15:50:00,36.23,36.28,36.23,36.27,1297323.0,33.1275,33.1733,33.1275,33.1641,1297323.0
2019-06-13 09:30:00,36.33,36.53,36.32,36.44,872199.0,33.219,33.4019,33.2098,33.3196,872199.0
2019-06-13 09:40:00,36.44,36.46,36.36,36.42,271602.0,33.3196,33.3378,33.2464,33.3013,271602.0
2019-06-13 09:50:00,36.41,36.49,36.39,36.47,252090.0,33.2921,33.3653,33.2738,33.347,252090.0
2019-06-13 10:00:00,36.47,36.47,36.36,36.38,384801.0,33.347,33.347,33.2464,33.2647,384801.0
2019-06-13 10:10:00,36.37,36.41,36.34,36.39,312177.0,33.2556,33.2921,33.2281,33.2738,312177.0
2019-06-13 10:20:00,36.39,36.39,36.33,36.37,225675.0,33.2738,33.2738,33.219,33.2556,225675.0
2019-06-13 10:30:00,36.37,36.38,36.33,36.35,187011.0,33.2556,33.2647,33.219,33.2373,187011.0
2019-06-13 10:40:00,36.36,36.36,36.25,36.29,330345.0,33.2464,33.2464,33.1458,33.1824,330345.0
2019-06-13 10:50:00,36.3,36.33,36.23,36.24,274482.0,33.1915,33.219,33.1275,33.1367,274482.0
2019-06-13 11:00:00,36.24,36.25,36.19,36.23,412566.0,33.1367,33.1458,33.091,33.1275,412566.0
2019-06-13 11:10:00,36.23,36.29,36.23,36.29,144141.0,33.1275,33.1824,33.1275,33.1824,144141.0
2019-06-13 11:20:00,36.28,36.33,36.27,36.31,210747.0,33.1733,33.219,33.1641,33.2007,210747.0
2019-06-13 11:30:00,36.32,36.33,36.25,36.29,326493.0,33.2098,33.219,33.1458,33.1824,326493.0
2019-06-13 11:40:00,36.29,36.29,36.27,36.29,148020.0,33.1824,33.1824,33.1641,33.1824,148020.0
2019-06-13 11:50:00,36.29,36.3,36.26,36.29,128379.0,33.1824,33.1915,33.155,33.1824,128379.0
2019-06-13 12:00:00,36.29,36.3,36.26,36.26,201258.0,33.1824,33.1915,33.155,33.155,201258.0
2019-06-13 12:10:00,36.26,36.27,36.24,36.24,132879.0,33.155,33.1641,33.1367,33.1367,132879.0
2019-06-13 12:20:00,36.25,36.25,36.2,36.21,221712.0,33.1458,33.1458,33.1001,33.1093,221712.0
2019-06-13 12:30:00,36.21,36.23,36.2,36.2,146412.0,33.1093,33.1275,33.1001,33.1001,146412.0
2019-06-13 12:40:00,36.2,36.26,36.19,36.24,192237.0,33.1001,33.155,33.091,33.1367,192237.0
2019-06-13 12:50:00,36.24,36.26,36.23,36.26,131790.0,33.1367,33.155,33.1275,33.155,131790.0
2019-06-13 13:00:00,36.26,36.28,36.25,36.25,167265.0,33.155,33.1733,33.1458,33.1458,167265.0
2019-06-13 13:10:00,36.25,36.26,36.24,36.25,132114.0,33.1458,33.155,33.1367,33.1458,132114.0
2019-06-13 13:20:00,36.25,36.28,36.24,36.25,253509.0,33.1458,33.1733,33.1367,33.1458,253509.0
2019-06-13 13:30:00,36.25,36.26,36.2,36.21,182625.0,33.1458,33.155,33.1001,33.1093,182625.0
2019-06-13 13:40:00,36.2,36.2,36.17,36.19,153117.0,33.1001,33.1001,33.0727,33.091,153117.0
2019-06-13 13:50:00,36.19,36.2,36.16,36.17,254091.0,33.091,33.1001,33.0635,33.0727,254091.0
2019-06-13 14:00:00,36.17,36.18,36.11,36.11,336306.0,33.0727,33.0818,33.0178,33.0178,336306.0
2019-06-13 14:10:00,36.11,36.12,36.06,36.07,319575.0,33.0178,33.027,32.9721,32.9812,319575.0
2019-06-13 14:20:00,36.07,36.14,36.06,36.12,318603.0,32.9812,33.0452,32.9721,33.027,318603.0
2019-06-13 14:30:00,36.12,36.12,36.06,36.09,179259.0,33.027,33.027,32.9721,32.9995,179259.0
2019-06-13 14:40:00,36.09,36.12,36.09,36.1,289761.0,32.9995,33.027,32.9995,33.0087,289761.0
2019-06-13 14:50:00,36.1,36.14,36.09,36.14,207165.0,33.0087,33.0452,32.9995,33.0452,207165.0
2019-06-13 15:00:00,36.14,36.14,36.09,36.09,207717.0,33.0452,33.0452,32.9995,32.9995,207717.0
2019-06-13 15:10:00,36.09,36.11,36.07,36.08,221304.0,32.9995,33.0178,32.9812,32.9904,221304.0
2019-06-13 15:20:00,36.08,36.09,36.06,36.07,433356.0,32.9904,32.9995,32.9721,32.9812,433356.0
2019-06-13 15:30:00,36.07,36.13,36.06,36.13,472965.0,32.9812,33.0361,32.9721,33.0361,472965.0
2019-06-13 15:40:00,36.13,36.16,36.09,36.11,533556.0,33.0361,33.0635,32.9995,33.0178,533556.0
2019-06-13 15:50:00,36.11,36.22,36.07,36.22,1277433.0,33.0178,33.1184,32.9812,33.1184,1277433.0
2019-06-14 09:30:00,36.26,36.29,36.19,36.22,614532.0,33.155,33.1824,33.091,33.1184,614532.0
2019-06-14 09:40:00,36.21,36.23,36.17,36.18,173124.0,33.1093,33.1275,33.0727,33.0818,173124.0
2019-06-14 09:50:00,36.18,36.35,36.15,36.35,489825.0,33.0818,33.2373,33.0544,33.2373,489825.0
2019-06-14 10:00:00,36.35,36.35,36.23,36.29,266667.0,33.2373,33.2373,33.1275,33.1824,266667.0
2019-06-14 10:10:00,36.28,36.33,36.27,36.29,199482.0,33.1733,33.219,33.1641,33.1824,199482.0
2019-06-14 10:20:00,36.29,36.31,36.26,36.26,134061.0,33.1824,33.2007,33.155,33.155,134061.0
2019-06-14 10:30:00,36.26,36.31,36.23,36.23,150192.0,33.155,33.2007,33.1275,33.1275,150192.0
2019-06-14 10:40:00,36.23,36.29,36.21,36.29,132951.0,33.1275,33.1824,33.1093,33.1824,132951.0
2019-06-14 10:50:00,36.29,36.38,36.28,36.37,260895.0,33.1824,33.2647,33.1733,33.2556,260895.0
2019-06-14 11:00:00,36.38,36.39,36.36,36.37,134964.0,33.2647,33.2738,33.2464,33.2556,134964.0
2019-06-14 11:10:00,36.37,36.37,36.33,36.35,127476.0,33.2556,33.2556,33.219,33.2373,127476.0
2019-06-14 11:20:00,36.36,36.38,36.33,36.36,152907.0,33.2464,33.2647,33.219,33.2464,152907.0
2019-06-14 11:30:00,36.36,36.4,36.36,36.38,210306.0,33.2464,33.283,33.2464,33.2647,210306.0
2019-06-14 11:40:00,36.38,36.4,36.35,36.39,153651.0,33.2647,33.283,33.2373,33.2738,153651.0
2019-06-14 11:50:00,36.39,36.43,36.38,36.41,149853.0,33.2738,33.3104,33.2647,33.2921,149853.0
2019-06-14 12:00:00,36.4,36.4,36.36,36.37,108684.0,33.283,33.283,33.2464,33.2556,108684.0
2019-06-14 12:10:00,36.37,36.38,36.35,36.36,83454.0,33.2556,33.2647,33.2373,33.2464,83454.0
2019-06-14 12:20:00,36.36,36.39,36.35,36.39,82962.0,33.2464,33.2738,33.2373,33.2738,82962.0
2019-06-14 12:30:00,36.39,36.43,36.39,36.43,168201.0,33.2738,33.3104,33.2738,33.3104,168201.0
2019-06-14 12:40:00,36.43,36.44,36.4,36.44,119586.0,33.3104,33.3196,33.283,33.3196,119586.0
2019-06-14 12:50:00,36.44,36.5,36.43,36.47,182493.0,33.3196,33.3744,33.3104,33.347,182493.0
2019-06-14 13:00:00,36.47,36.48,36.46,36.47,167064.0,33.347,33.3561,33.3378,33.347,167064.0
2019-06-14 13:10:00,36.47,36.48,36.45,36.47,128832.0,33.347,33.3561,33.3287,33.347,128832.0
2019-06-14 13:20:00,36.47,36.51,36.46,36.47,187032.0,33.347,33.3836,33.3378,33.347,187032.0
2019-06-14 13:30:00,36.47,36.49,36.47,36.47,97317.0,33.347,33.3653,33.347,33.347,97317.0
2019-06-14 13:40:00,36.47,36.47,36.46,36.47,87168.0,33.347,33.347,33.3378,33.347,87168.0
2019-06-14 13:50:00,36.47,36.49,36.47,36.47,96849.0,33.347,33.3653,33.347,33.347,96849.0
2019-06-14 14:00:00,36.47,36.48,36.47,36.48,108213.0,33.347,33.3561,33.347,33.3561,108213.0
2019-06-14 14:10:00,36.48,36.48,36.43,36.44,260520.0,33.3561,33.3561,33.3104,33.3196,260520.0
2019-06-14 14:20:00,36.43,36.45,36.43,36.45,174093.0,33.3104,33.3287,33.3104,33.3287,174093.0
2019-06-14 14:30:00,36.45,36.48,36.45,36.45,121476.0,33.3287,33.3561,33.3287,33.3287,121476.0
2019-06-14 14:40:00,36.45,36.45,36.43,36.45,132351.0,33.3287,33.3287,33.3104,33.3287,132351.0
2019-06-14 14:50:00,36.44,36.47,36.42,36.45,147552.0,33.3196,33.347,33.3013,33.3287,147552.0
2019-06-14 15:00:00,36.45,36.47,36.43,36.47,296193.0,33.3287,33.347,33.3104,33.347,296193.0
2019-06-14 15:10:00,36.47,36.5,36.45,36.49,152226.0,33.347,33.3744,33.3287,33.3653,152226.0
2019-06-14 15:20:00,36.49,36.53,36.48,36.5,190149.0,33.3653,33.4019,33.3561,33.3744,190149.0
2019-06-14 15:30:00,36.5,36.51,36.48,36.49,308556.0,33.3744,33.3836,33.3561,33.3653,308556.0
2019-06-14 15:40:00,36.49,36.49,36.42,36.43,503295.0,33.3653,33.3653,33.3013,33.3104,503295.0
2019-06-14 15:50:00,36.43,36.44,36.35,36.36,1207878.0,33.3104,33.3196,33.2373,33.2464,1207878.0
2019-06-17 09:30:00,36.37,36.52,36.37,36.4,538806.0,33.2556,33.3927,33.2556,33.283,538806.0
2019-06-17 09:40:00,36.4,36.43,36.35,36.35,574896.0,33.283,33.3104,33.2373,33.2373,574896.0
2019-06-17 09:50:00,36.35,36.38,36.28,36.31,617910.0,33.2373,33.2647,33.1733,33.2007,617910.0
2019-06-17 10:00:00,36.3,36.31,36.09,36.1,493692.0,33.1915,33.2007,32.9995,33.0087,493692.0
2019-06-17 10:10:00,36.1,36.17,36.09,36.16,460983.0,33.0087,33.0727,32.9995,33.0635,460983.0
2019-06-17 10:20:00,36.16,36.19,36.15,36.16,219525.0,33.0635,33.091,33.0544,33.0635,219525.0
2019-06-17 10:30:00,36.16,36.17,36.13,36.15,218079.0,33.0635,33.0727,33.0361,33.0544,218079.0
2019-06-17 10:40:00,36.15,36.19,36.13,36.16,210573.0,33.0544,33.091,33.0361,33.0635,210573.0
2019-06-17 10:50:00,36.16,36.25,36.14,36.24,260388.0,33.0635,33.1458,33.0452,33.1367,260388.0
2019-06-17 11:00:00,36.25,36.3,36.23,36.27,180432.0,33.1458,33.1915,33.1275,33.1641,180432.0
2019-06-17 11:10:00,36.27,36.28,36.25,36.25,126702.0,33.1641,33.1733,33.1458,33.1458,126702.0
2019-06-17 11:20:00,36.25,36.31,36.25,36.26,165228.0,33.1458,33.2007,33.1458,33.155,165228.0
2019-06-17 11:30:00,36.26,36.32,36.26,36.31,193947.0,33.155,33.2098,33.155,33.2007,193947.0
2019-06-17 11:40:00,36.31,36.37,36.31,36.35,195549.0,33.2007,33.2556,33.2007,33.2373,195549.0
2019-06-17 11:50:00,36.35,36.38,36.32,36.37,142560.0,33.2373,33.2647,33.2098,33.2556,142560.0
2019-06-17 12:00:00,36.37,36.38,36.32,36.32,158793.0,33.2556,33.2647,33.2098,33.2098,158793.0
2019-06-17 12:10:00,36.32,36.34,36.3,36.32,114882.0,33.2098,33.2281,33.1915,33.2098,114882.0
2019-06-17 12:20:00,36.32,36.32,36.3,36.31,91320.0,33.2098,33.2098,33.1915,33.2007,91320.0
2019-06-17 12:30:00,36.31,36.33,36.29,36.33,116592.0,33.2007,33.219,33.1824,33.219,116592.0
2019-06-17 12:40:00,36.33,36.35,36.31,36.34,95610.0,33.219,33.2373,33.2007,33.2281,95610.0
2019-06-17 12:50:00,36.34,36.35,36.32,36.34,113430.0,33.2281,33.2373,33.2098,33.2281,113430.0
2019-06-17 13:00:00,36.34,36.36,36.33,36.35,97044.0,33.2281,33.2464,33.219,33.2373,97044.0
2019-06-17 13:10:00,36.35,36.39,36.35,36.38,102546.0,33.2373,33.2738,33.2373,33.2647,102546.0
2019-06-17 13:20:00,36.38,36.38,36.33,36.36,111078.0,33.2647,33.2647,33.219,33.2464,111078.0
2019-06-17 13:30:00,36.36,36.37,36.35,36.35,105702.0,33.2464,33.2556,33.2373,33.2373,105702.0
2019-06-17 13:40:00,36.36,36.37,36.35,36.37,109896.0,33.2464,33.2556,33.2373,33.2556,109896.0
2019-06-17 13:50:00,36.37,36.38,36.35,36.37,244680.0,33.2556,33.2647,33.2373,33.2556,244680.0
2019-06-17 14:00:00,36.37,36.38,36.35,36.38,201714.0,33.2556,33.2647,33.2373,33.2647,201714.0
2019-06-17 14:10:00,36.38,36.39,36.36,36.38,186468.0,33.2647,33.2738,33.2464,33.2647,186468.0
2019-06-17 14:20:00,36.39,36.39,36.35,36.35,165543.0,33.2738,33.2738,33.2373,33.2373,165543.0
2019-06-17 14:30:00,36.35,36.36,36.34,36.35,114483.0,33.2373,33.2464,33.2281,33.2373,114483.0
2019-06-17 14:40:00,36.35,36.36,36.34,36.34,156411.0,33.2373,33.2464,33.2281,33.2281,156411.0
2019-06-17 14:50:00,36.35,36.35,36.31,36.32,132999.0,33.2373,33.2373,33.2007,33.2098,132999.0
2019-06-17 15:00:00,36.31,36.33,36.3,36.31,105375.0,33.2007,33.219,33.1915,33.2007,105375.0
2019-06-17 15:10:00,36.32,36.34,36.31,36.34,147819.0,33.2098,33.2281,33.2007,33.2281,147819.0
2019-06-17 15:20:00,36.34,36.36,36.33,36.33,157047.0,33.2281,33.2464,33.219,33.219,157047.0
2019-06-17 15:30:00,36.33,36.34,36.31,36.32,155625.0,33.219,33.2281,33.2007,33.2098,155625.0
2019-06-17 15:40:00,36.32,36.34,36.31,36.32,225780.0,33.2098,33.2281,33.2007,33.2098,225780.0
2019-06-17 15:50:00,36.33,36.4,36.3,36.38,1051104.0,33.219,33.283,33.1915,33.2647,1051104.0
2019-06-18 09:30:00,36.6,36.65,36.45,36.51,669402.0,33.4659,33.5116,33.3287,33.3836,669402.0
2019-06-18 09:40:00,36.51,36.61,36.47,36.6,356964.0,33.3836,33.475,33.347,33.4659,356964.0
2019-06-18 09:50:00,36.6,36.62,36.48,36.52,377442.0,33.4659,33.4841,33.3561,33.3927,377442.0
2019-06-18 10:00:00,36.52,36.55,36.41,36.41,396300.0,33.3927,33.4201,33.2921,33.2921,396300.0
2019-06-18 10:10:00,36.41,36.41,36.31,36.34,304623.0,33.2921,33.2921,33.2007,33.2281,304623.0
2019-06-18 10:20:00,36.34,36.37,36.3,36.33,355635.0,33.2281,33.2556,33.1915,33.219,355635.0
2019-06-18 10:30:00,36.33,36.38,36.3,36.35,208287.0,33.219,33.2647,33.1915,33.2373,208287.0
2019-06-18 10:40:00,36.35,36.42,36.35,36.4,262782.0,33.2373,33.3013,33.2373,33.283,262782.0
2019-06-18 10:50:00,36.41,36.47,36.41,36.46,263709.0,33.2921,33.347,33.2921,33.3378,263709.0
2019-06-18 11:00:00,36.46,36.47,36.44,36.44,175029.0,33.3378,33.347,33.3196,33.3196,175029.0
2019-06-18 11:10:00,36.44,36.45,36.42,36.43,131040.0,33.3196,33.3287,33.3013,33.3104,131040.0
2019-06-18 11:20:00,36.43,36.43,36.36,36.37,255537.0,33.3104,33.3104,33.2464,33.2556,255537.0
2019-06-18 11:30:00,36.38,36.4,36.35,36.4,173364.0,33.2647,33.283,33.2373,33.283,173364.0
2019-06-18 11:40:00,36.4,36.43,36.38,36.42,159120.0,33.283,33.3104,33.2647,33.3013,159120.0
2019-06-18 11:50:00,36.42,36.43,36.36,36.38,166656.0,33.3013,33.3104,33.2464,33.2647,166656.0
2019-06-18 12:00:00,36.39,36.41,36.38,36.4,137595.0,33.2738,33.2921,33.2647,33.283,137595.0
2019-06-18 12:10:00,36.4,36.41,36.36,36.38,117189.0,33.283,33.2921,33.2464,33.2647,117189.0
2019-06-18 12:20:00,36.38,36.41,36.35,36.41,142248.0,33.2647,33.2921,33.2373,33.2921,142248.0
2019-06-18 12:30:00,36.41,36.41,36.39,36.39,114924.0,33.2921,33.2921,33.2738,33.2738,114924.0
2019-06-18 12:40:00,36.39,36.43,36.39,36.42,104475.0,33.2738,33.3104,33.2738,33.3013,104475.0
2019-06-18 12:50:00,36.43,36.45,36.41,36.42,119538.0,33.3104,33.3287,33.2921,33.3013,119538.0
2019-06-18 13:00:00,36.42,36.43,36.4,36.42,167292.0,33.3013,33.3104,33.283,33.3013,167292.0
2019-06-18 13:10:00,36.42,36.47,36.42,36.45,265554.0,33.3013,33.347,33.3013,33.3287,265554.0
2019-06-18 13:20:00,36.44,36.46,36.44,36.44,84000.0,33.3196,33.3378,33.3196,33.3196,84000.0
2019-06-18 13:30:00,36.44,36.48,36.44,36.47,138390.0,33.3196,33.3561,33.3196,33.347,138390.0
2019-06-18 13:40:00,36.47,36.5,36.46,36.5,142137.0,33.347,33.3744,33.3378,33.3744,142137.0
2019-06-18 13:50:00,36.5,36.53,36.49,36.53,117204.0,33.3744,33.4019,33.3653,33.4019,117204.0
2019-06-18 14:00:00,36.53,36.54,36.52,36.52,100557.0,33.4019,33.411,33.3927,33.3927,100557.0
2019-06-18 14:10:00,36.53,36.54,36.51,36.54,149826.0,33.4019,33.411,33.3836,33.411,149826.0
2019-06-18 14:20:00,36.54,36.58,36.53,36.57,150444.0,33.411,33.4476,33.4019,33.4384,150444.0
2019-06-18 14:30:00,36.58,36.58,36.55,36.57,133308.0,33.4476,33.4476,33.4201,33.4384,133308.0
2019-06-18 14:40:00,36.57,36.58,36.56,36.56,111339.0,33.4384,33.4476,33.4293,33.4293,111339.0
2019-06-18 14:50:00,36.57,36.57,36.48,36.48,244812.0,33.4384,33.4384,33.3561,33.3561,244812.0
2019-06-18 15:00:00,36.48,36.53,36.48,36.53,210978.0,33.3561,33.4019,33.3561,33.4019,210978.0
2019-06-18 15:10:00,36.53,36.54,36.5,36.52,180405.0,33.4019,33.411,33.3744,33.3927,180405.0
2019-06-18 15:20:00,36.51,36.56,36.51,36.55,316896.0,33.3836,33.4293,33.3836,33.4201,316896.0
2019-06-18 15:30:00,36.55,36.55,36.51,36.52,323670.0,33.4201,33.4201,33.3836,33.3927,323670.0
2019-06-18 15:40:00,36.52,36.57,36.5,36.54,411777.0,33.3927,33.4384,33.3744,33.411,411777.0
2019-06-18 15:50:00,36.54,36.58,36.52,36.56,992784.0,33.411,33.4476,33.3927,33.4293,992784.0
2019-06-19 09:30:00,36.6,36.6,36.45,36.46,437310.0,33.4659,33.4659,33.3287,33.3378,437310.0
2019-06-19 09:40:00,36.46,36.46,36.39,36.42,164280.0,33.3378,33.3378,33.2738,33.3013,164280.0
2019-06-19 09:50:00,36.43,36.45,36.37,36.45,158640.0,33.3104,33.3287,33.2556,33.3287,158640.0
2019-06-19 10:00:00,36.45,36.49,36.41,36.42,203910.0,33.3287,33.3653,33.2921,33.3013,203910.0
2019-06-19 10:10:00,36.43,36.43,36.37,36.38,140196.0,33.3104,33.3104,33.2556,33.2647,140196.0
2019-06-19 10:20:00,36.38,36.45,36.38,36.42,174210.0,33.2647,33.3287,33.2647,33.3013,174210.0
2019-06-19 10:30:00,36.42,36.42,36.36,36.37,141123.0,33.3013,33.3013,33.2464,33.2556,141123.0
2019-06-19 10:40:00,36.37,36.38,36.31,36.36,208452.0,33.2556,33.2647,33.2007,33.2464,208452.0
2019-06-19 10:50:00,36.36,36.37,36.32,36.34,138573.0,33.2464,33.2556,33.2098,33.2281,138573.0
2019-06-19 11:00:00,36.34,36.38,36.33,36.34,152877.0,33.2281,33.2647,33.219,33.2281,152877.0
2019-06-19 11:10:00,36.34,36.36,36.3,36.33,143118.0,33.2281,33.2464,33.1915,33.219,143118.0
2019-06-19 11:20:00,36.33,36.37,36.31,36.37,130854.0,33.219,33.2556,33.2007,33.2556,130854.0
2019-06-19 11:30:00,36.37,36.37,36.33,36.34,106656.0,33.2556,33.2556,33.219,33.2281,106656.0
2019-06-19 11:40:00,36.34,36.34,36.31,36.34,135699.0,33.2281,33.2281,33.2007,33.2281,135699.0
2019-06-19 11:50:00,36.34,36.35,36.32,36.34,113610.0,33.2281,33.2373,33.2098,33.2281,113610.0
2019-06-19 12:00:00,36.34,36.34,36.29,36.31,165741.0,33.2281,33.2281,33.1824,33.2007,165741.0
2019-06-19 12:10:00,36.31,36.33,36.3,36.31,152421.0,33.2007,33.219,33.1915,33.2007,152421.0
2019-06-19 12:20:00,36.31,36.39,36.3,36.37,173691.0,33.2007,33.2738,33.1915,33.2556,173691.0
2019-06-19 12:30:00,36.37,36.37,36.34,36.37,123519.0,33.2556,33.2556,33.2281,33.2556,123519.0
2019-06-19 12:40:00,36.37,36.39,36.36,36.38,81411.0,33.2556,33.2738,33.2464,33.2647,81411.0
2019-06-19 12:50:00,36.38,36.41,36.36,36.37,111222.0,33.2647,33.2921,33.2464,33.2556,111222.0
2019-06-19 13:00:00,36.37,36.4,36.37,36.39,81105.0,33.2556,33.283,33.2556,33.2738,81105.0
2019-06-19 13:10:00,36.39,36.4,36.37,36.37,80523.0,33.2738,33.283,33.2556,33.2556,80523.0
2019-06-19 13:20:00,36.37,36.42,36.37,36.4,140538.0,33.2556,33.3013,33.2556,33.283,140538.0
2019-06-19 13:30:00,36.41,36.41,36.38,36.4,82986.0,33.2921,33.2921,33.2647,33.283,82986.0
2019-06-19 13:40:00,36.4,36.4,36.38,36.39,103215.0,33.283,33.283,33.2647,33.2738,103215.0
2019-06-19 13:50:00,36.39,36.45,36.38,36.45,166278.0,33.2738,33.3287,33.2647,33.3287,166278.0
2019-06-19 14:00:00,36.46,36.56,36.39,36.52,411498.0,33.3378,33.4293,33.2738,33.3927,411498.0
2019-06-19 14:10:00,36.52,36.58,36.52,36.55,343113.0,33.3927,33.4476,33.3927,33.4201,343113.0
2019-06-19 14:20:00,36.55,36.56,36.51,36.54,224997.0,33.4201,33.4293,33.3836,33.411,224997.0
2019-06-19 14:30:00,36.54,36.61,36.54,36.54,214788.0,33.411,33.475,33.411,33.411,214788.0
2019-06-19 14:40:00,36.54,36.59,36.53,36.54,166425.0,33.411,33.4567,33.4019,33.411,166425.0
2019-06-19 14:50:00,36.54,36.59,36.54,36.58,156789.0,33.411,33.4567,33.411,33.4476,156789.0
2019-06-19 15:00:00,36.58,36.61,36.58,36.6,210351.0,33.4476,33.475,33.4476,33.4659,210351.0
2019-06-19 15:10:00,36.59,36.61,36.55,36.59,200592.0,33.4567,33.475,33.4201,33.4567,200592.0
2019-06-19 15:20:00,36.59,36.6,36.56,36.57,144900.0,33.4567,33.4659,33.4293,33.4384,144900.0
2019-06-19 15:30:00,36.57,36.59,36.52,36.53,260802.0,33.4384,33.4567,33.3927,33.4019,260802.0
2019-06-19 15:40:00,36.53,36.6,36.53,36.56,376248.0,33.4019,33.4659,33.4019,33.4293,376248.0
2019-06-19 15:50:00,36.56,36.61,36.54,36.54,867384.0,33.4293,33.475,33.411,33.411,867384.0
2019-06-20 09:30:00,36.61,36.76,36.57,36.67,1126335.0,33.475,33.6122,33.4384,33.5299,1126335.0
2019-06-20 09:40:00,36.67,36.72,36.58,36.59,268920.0,33.5299,33.5756,33.4476,33.4567,268920.0
2019-06-20 09:50:00,36.59,36.65,36.59,36.59,195147.0,33.4567,33.5116,33.4567,33.4567,195147.0
2019-06-20 10:00:00,36.59,36.68,36.59,36.68,189132.0,33.4567,33.539,33.4567,33.539,189132.0
2019-06-20 10:10:00,36.68,36.69,36.61,36.61,210801.0,33.539,33.5482,33.475,33.475,210801.0
2019-06-20 10:20:00,36.61,36.68,36.58,36.66,206472.0,33.475,33.539,33.4476,33.5207,206472.0
2019-06-20 10:30:00,36.67,36.67,36.58,36.6,344475.0,33.5299,33.5299,33.4476,33.4659,344475.0
2019-06-20 10:40:00,36.6,36.64,36.58,36.6,247461.0,33.4659,33.5024,33.4476,33.4659,247461.0
2019-06-20 10:50:00,36.59,36.61,36.5,36.53,483939.0,33.4567,33.475,33.3744,33.4019,483939.0
2019-06-20 11:00:00,36.53,36.53,36.45,36.49,336423.0,33.4019,33.4019,33.3287,33.3653,336423.0
2019-06-20 11:10:00,36.49,36.52,36.47,36.47,173619.0,33.3653,33.3927,33.347,33.347,173619.0
2019-06-20 11:20:00,36.47,36.48,36.43,36.46,170628.0,33.347,33.3561,33.3104,33.3378,170628.0
2019-06-20 11:30:00,36.46,36.51,36.45,36.49,162513.0,33.3378,33.3836,33.3287,33.3653,162513.0
2019-06-20 11:40:00,36.49,36.54,36.48,36.54,129027.0,33.3653,33.411,33.3561,33.411,129027.0
2019-06-20 11:50:00,36.54,36.56,36.53,36.53,114813.0,33.411,33.4293,33.4019,33.4019,114813.0
2019-06-20 12:00:00,36.54,36.54,36.48,36.52,157563.0,33.411,33.411,33.3561,33.3927,157563.0
2019-06-20 12:10:00,36.53,36.53,36.44,36.46,185487.0,33.4019,33.4019,33.3196,33.3378,185487.0
2019-06-20 12:20:00,36.45,36.54,36.44,36.53,236739.0,33.3287,33.411,33.3196,33.4019,236739.0
2019-06-20 12:30:00,36.53,36.53,36.48,36.48,247428.0,33.4019,33.4019,33.3561,33.3561,247428.0
2019-06-20 12:40:00,36.49,36.55,36.47,36.54,256047.0,33.3653,33.4201,33.347,33.411,256047.0
2019-06-20 12:50:00,36.54,36.6,36.54,36.6,175749.0,33.411,33.4659,33.411,33.4659,175749.0
2019-06-20 13:00:00,36.59,36.6,36.57,36.59,123408.0,33.4567,33.4659,33.4384,33.4567,123408.0
2019-06-20 13:10:00,36.59,36.62,36.59,36.62,105120.0,33.4567,33.4841,33.4567,33.4841,105120.0
2019-06-20 13:20:00,36.62,36.63,36.58,36.63,148191.0,33.4841,33.4933,33.4476,33.4933,148191.0
2019-06-20 13:30:00,36.63,36.64,36.61,36.63,155574.0,33.4933,33.5024,33.475,33.4933,155574.0
2019-06-20 13:40:00,36.63,36.64,36.6,36.62,136449.0,33.4933,33.5024,33.4659,33.4841,136449.0
2019-06-20 13:50:00,36.62,36.65,36.6,36.64,256875.0,33.4841,33.5116,33.4659,33.5024,256875.0
2019-06-20 14:00:00,36.64,36.65,36.63,36.64,146739.0,33.5024,33.5116,33.4933,33.5024,146739.0
2019-06-20 14:10:00,36.64,36.66,36.63,36.65,149643.0,33.5024,33.5207,33.4933,33.5116,149643.0
2019-06-20 14:20:00,36.65,36.66,36.64,36.65,140364.0,33.5116,33.5207,33.5024,33.5116,140364.0
2019-06-20 14:30:00,36.65,36.68,36.65,36.67,177579.0,33.5116,33.539,33.5116,33.5299,177579.0
2019-06-20 14:40:00,36.67,36.68,36.65,36.66,198780.0,33.5299,33.539,33.5116,33.5207,198780.0
2019-06-20 14:50:00,36.66,36.68,36.66,36.66,184989.0,33.5207,33.539,33.5207,33.5207,184989.0
2019-06-20 15:00:00,36.66,36.68,36.66,36.66,177219.0,33.5207,33.539,33.5207,33.5207,177219.0
2019-06-20 15:10:00,36.67,36.67,36.65,36.66,111297.0,33.5299,33.5299,33.5116,33.5207,111297.0
2019-06-20 15:20:00,36.66,36.7,36.65,36.69,178635.0,33.5207,33.5573,33.5116,33.5482,178635.0
2019-06-20 15:30:00,36.69,36.73,36.67,36.72,305922.0,33.5482,33.5847,33.5299,33.5756,305922.0
2019-06-20 15:40:00,36.72,36.78,36.71,36.77,403923.0,33.5756,33.6304,33.5664,33.6213,403923.0
2019-06-20 15:50:00,36.77,36.83,36.76,36.77,1205100.0,33.6213,33.6762,33.6122,33.6213,1205100.0
2019-06-21 09:30:00,36.78,36.97,36.75,36.95,5432601.0,33.6304,33.8042,33.603,33.7859,5432601.0
2019-06-21 09:40:00,36.95,37.04,36.94,36.96,506001.0,33.7859,33.8682,33.7767,33.795,506001.0
2019-06-21 09:50:00,36.96,36.97,36.91,36.96,515208.0,33.795,33.8042,33.7493,33.795,515208.0
2019-06-21 10:00:00,36.96,37.13,36.96,37.13,792957.0,33.795,33.9505,33.795,33.9505,792957.0
2019-06-21 10:10:00,37.13,37.14,37.04,37.05,378945.0,33.9505,33.9596,33.8682,33.8773,378945.0
2019-06-21 10:20:00,37.05,37.1,37.02,37.08,337389.0,33.8773,33.923,33.8499,33.9048,337389.0
2019-06-21 10:30:00,37.08,37.13,37.06,37.13,239244.0,33.9048,33.9505,33.8865,33.9505,239244.0
2019-06-21 10:40:00,37.13,37.19,37.13,37.19,530568.0,33.9505,34.0053,33.9505,34.0053,530568.0
2019-06-21 10:50:00,37.19,37.19,37.12,37.13,365070.0,34.0053,34.0053,33.9413,33.9505,365070.0
2019-06-21 11:00:00,37.14,37.3,37.13,37.26,372564.0,33.9596,34.1059,33.9505,34.0693,372564.0
2019-06-21 11:10:00,37.26,37.27,37.22,37.27,168771.0,34.0693,34.0785,34.0328,34.0785,168771.0
2019-06-21 11:20:00,37.28,37.3,37.22,37.22,301107.0,34.0876,34.1059,34.0328,34.0328,301107.0
2019-06-21 11:30:00,37.22,37.33,37.22,37.3,693231.0,34.0328,34.1333,34.0328,34.1059,693231.0
2019-06-21 11:40:00,37.31,37.34,37.28,37.28,489072.0,34.1151,34.1425,34.0876,34.0876,489072.0
2019-06-21 11:50:00,37.28,37.3,37.24,37.28,210714.0,34.0876,34.1059,34.0511,34.0876,210714.0
2019-06-21 12:00:00,37.28,37.33,37.27,37.33,356169.0,34.0876,34.1333,34.0785,34.1333,356169.0
2019-06-21 12:10:00,37.33,37.36,37.31,37.32,518121.0,34.1333,34.1608,34.1151,34.1242,518121.0
2019-06-21 12:20:00,37.32,37.4,37.32,37.36,596265.0,34.1242,34.1974,34.1242,34.1608,596265.0
2019-06-21 12:30:00,37.36,37.36,37.27,37.29,334734.0,34.1608,34.1608,34.0785,34.0968,334734.0
2019-06-21 12:40:00,37.29,37.34,37.25,37.34,229962.0,34.0968,34.1425,34.0602,34.1425,229962.0
2019-06-21 12:50:00,37.34,37.35,37.29,37.29,247515.0,34.1425,34.1516,34.0968,34.0968,247515.0
2019-06-21 13:00:00,37.28,37.33,37.27,37.31,1211058.0,34.0876,34.1333,34.0785,34.1151,1211058.0
2019-06-21 13:10:00,37.32,37.32,37.28,37.3,168027.0,34.1242,34.1242,34.0876,34.1059,168027.0
2019-06-21 13:20:00,37.31,37.32,37.27,37.32,225168.0,34.1151,34.1242,34.0785,34.1242,225168.0
2019-06-21 13:30:00,37.32,37.34,37.28,37.33,589758.0,34.1242,34.1425,34.0876,34.1333,589758.0
2019-06-21 13:40:00,37.34,37.35,37.31,37.34,526449.0,34.1425,34.1516,34.1151,34.1425,526449.0
2019-06-21 13:50:00,37.34,37.34,37.31,37.33,209100.0,34.1425,34.1425,34.1151,34.1333,209100.0
2019-06-21 14:00:00,37.33,37.35,37.31,37.31,165549.0,34.1333,34.1516,34.1151,34.1151,165549.0
2019-06-21 14:10:00,37.31,37.33,37.29,37.3,188100.0,34.1151,34.1333,34.0968,34.1059,188100.0
2019-06-21 14:20:00,37.3,37.31,37.28,37.31,232992.0,34.1059,34.1151,34.0876,34.1151,232992.0
2019-06-21 14:30:00,37.31,37.32,37.27,37.28,213840.0,34.1151,34.1242,34.0785,34.0876,213840.0
2019-06-21 14:40:00,37.29,37.29,37.25,37.25,192219.0,34.0968,34.0968,34.0602,34.0602,192219.0
2019-06-21 14:50:00,37.25,37.27,37.23,37.23,195852.0,34.0602,34.0785,34.0419,34.0419,195852.0
2019-06-21 15:00:00,37.23,37.32,37.23,37.32,247617.0,34.0419,34.1242,34.0419,34.1242,247617.0
2019-06-21 15:10:00,37.32,37.36,37.31,37.35,508854.0,34.1242,34.1608,34.1151,34.1516,508854.0
2019-06-21 15:20:00,37.35,37.35,37.31,37.32,495615.0,34.1516,34.1516,34.1151,34.1242,495615.0
2019-06-21 15:30:00,37.32,37.33,37.23,37.24,414945.0,34.1242,34.1333,34.0419,34.0511,414945.0
2019-06-21 15:40:00,37.24,37.25,37.15,37.23,660864.0,34.0511,34.0602,33.9688,34.0419,660864.0
2019-06-21 15:50:00,37.23,37.23,37.02,37.05,2138127.0,34.0419,34.0419,33.8499,33.8773,2138127.0
2019-06-24 09:30:00,37.12,37.41,37.09,37.39,1176252.0,33.9413,34.2065,33.9139,34.1882,1176252.0
2019-06-24 09:40:00,37.39,37.4,37.23,37.29,851100.0,34.1882,34.1974,34.0419,34.0968,851100.0
2019-06-24 09:50:00,37.29,37.33,37.23,37.24,424944.0,34.0968,34.1333,34.0419,34.0511,424944.0
2019-06-24 10:00:00,37.24,37.26,37.12,37.22,466551.0,34.0511,34.0693,33.9413,34.0328,466551.0
2019-06-24 10:10:00,37.21,37.24,37.15,37.23,281250.0,34.0236,34.0511,33.9688,34.0419,281250.0
2019-06-24 10:20:00,37.23,37.27,37.2,37.27,233286.0,34.0419,34.0785,34.0145,34.0785,233286.0
2019-06-24 10:30:00,37.27,37.28,37.14,37.15,538869.0,34.0785,34.0876,33.9596,33.9688,538869.0
2019-06-24 10:40:00,37.16,37.17,37.11,37.12,842844.0,33.9779,33.987,33.9322,33.9413,842844.0
2019-06-24 10:50:00,37.12,37.13,37.06,37.08,299748.0,33.9413,33.9505,33.8865,33.9048,299748.0
2019-06-24 11:00:00,37.08,37.1,37.07,37.1,363057.0,33.9048,33.923,33.8956,33.923,363057.0
2019-06-24 11:10:00,37.11,37.11,37.09,37.1,177909.0,33.9322,33.9322,33.9139,33.923,177909.0
2019-06-24 11:20:00,37.1,37.1,37.05,37.1,276510.0,33.923,33.923,33.8773,33.923,276510.0
2019-06-24 11:30:00,37.1,37.13,37.04,37.05,202068.0,33.923,33.9505,33.8682,33.8773,202068.0
2019-06-24 11:40:00,37.05,37.06,37.01,37.03,189441.0,33.8773,33.8865,33.8407,33.859,189441.0
2019-06-24 11:50:00,37.03,37.05,37.02,37.02,216285.0,33.859,33.8773,33.8499,33.8499,216285.0
2019-06-24 12:00:00,37.02,37.1,37.01,37.07,275427.0,33.8499,33.923,33.8407,33.8956,275427.0
2019-06-24 12:10:00,37.07,37.09,37.06,37.06,192639.0,33.8956,33.9139,33.8865,33.8865,192639.0
2019-06-24 12:20:00,37.06,37.09,37.03,37.09,199506.0,33.8865,33.9139,33.859,33.9139,199506.0
2019-06-24 12:30:00,37.09,37.12,37.07,37.08,192021.0,33.9139,33.9413,33.8956,33.9048,192021.0
2019-06-24 12:40:00,37.08,37.11,37.07,37.11,256737.0,33.9048,33.9322,33.8956,33.9322,256737.0
2019-06-24 12:50:00,37.1,37.12,37.07,37.08,138327.0,33.923,33.9413,33.8956,33.9048,138327.0
2019-06-24 13:00:00,37.08,37.1,37.08,37.09,116352.0,33.9048,33.923,33.9048,33.9139,116352.0
2019-06-24 13:10:00,37.09,37.09,37.05,37.08,84960.0,33.9139,33.9139,33.8773,33.9048,84960.0
2019-06-24 13:20:00,37.08,37.1,37.04,37.09,164928.0,33.9048,33.923,33.8682,33.9139,164928.0
2019-06-24 13:30:00,37.09,37.12,37.09,37.12,143571.0,33.9139,33.9413,33.9139,33.9413,143571.0
2019-06-24 13:40:00,37.12,37.14,37.1,37.12,276393.0,33.9413,33.9596,33.923,33.9413,276393.0
2019-06-24 13:50:00,37.11,37.12,37.07,37.09,235872.0,33.9322,33.9413,33.8956,33.9139,235872.0
2019-06-24 14:00:00,37.1,37.11,37.07,37.08,129345.0,33.923,33.9322,33.8956,33.9048,129345.0
2019-06-24 14:10:00,37.08,37.09,37.05,37.06,126978.0,33.9048,33.9139,33.8773,33.8865,126978.0
2019-06-24 14:20:00,37.06,37.09,37.05,37.08,134325.0,33.8865,33.9139,33.8773,33.9048,134325.0
2019-06-24 14:30:00,37.08,37.09,37.07,37.08,113088.0,33.9048,33.9139,33.8956,33.9048,113088.0
2019-06-24 14:40:00,37.08,37.08,37.06,37.08,179700.0,33.9048,33.9048,33.8865,33.9048,179700.0
2019-06-24 14:50:00,37.08,37.1,37.08,37.08,157347.0,33.9048,33.923,33.9048,33.9048,157347.0
2019-06-24 15:00:00,37.08,37.11,37.08,37.11,343683.0,33.9048,33.9322,33.9048,33.9322,343683.0
2019-06-24 15:10:00,37.11,37.14,37.1,37.14,215430.0,33.9322,33.9596,33.923,33.9596,215430.0
2019-06-24 15:20:00,37.14,37.17,37.1,37.11,362472.0,33.9596,33.987,33.923,33.9322,362472.0
2019-06-24 15:30:00,37.11,37.12,37.07,37.08,558522.0,33.9322,33.9413,33.8956,33.9048,558522.0
2019-06-24 15:40:00,37.08,37.11,37.08,37.09,294717.0,33.9048,33.9322,33.9048,33.9139,294717.0
2019-06-24 15:50:00,37.09,37.1,37.06,37.09,1325511.0,33.9139,33.923,33.8865,33.9139,1325511.0
2019-06-25 09:30:00,36.96,37.14,36.85,37.05,833925.0,33.795,33.9596,33.6944,33.8773,833925.0
2019-06-25 09:40:00,37.05,37.09,37.01,37.04,336531.0,33.8773,33.9139,33.8407,33.8682,336531.0
2019-06-25 09:50:00,37.03,37.14,36.98,37.13,499842.0,33.859,33.9596,33.8133,33.9505,499842.0
2019-06-25 10:00:00,37.13,37.14,37.09,37.1,494760.0,33.9505,33.9596,33.9139,33.923,494760.0
2019-06-25 10:10:00,37.1,37.12,36.99,37.06,358377.0,33.923,33.9413,33.8225,33.8865,358377.0
2019-06-25 10:20:00,37.06,37.11,37.05,37.09,234216.0,33.8865,33.9322,33.8773,33.9139,234216.0
2019-06-25 10:30:00,37.09,37.1,37.02,37.03,277524.0,33.9139,33.923,33.8499,33.859,277524.0
2019-06-25 10:40:00,37.03,37.06,37.02,37.03,181164.0,33.859,33.8865,33.8499,33.859,181164.0
2019-06-25 10:50:00,37.03,37.1,37.03,37.09,369507.0,33.859,33.923,33.859,33.9139,369507.0
2019-06-25 11:00:00,37.08,37.09,37.04,37.06,450855.0,33.9048,33.9139,33.8682,33.8865,450855.0
2019-06-25 11:10:00,37.06,37.09,37.06,37.08,380700.0,33.8865,33.9139,33.8865,33.9048,380700.0
2019-06-25 11:20:00,37.08,37.1,37.06,37.07,523938.0,33.9048,33.923,33.8865,33.8956,523938.0
2019-06-25 11:30:00,37.08,37.08,37.03,37.04,181839.0,33.9048,33.9048,33.859,33.8682,181839.0
2019-06-25 11:40:00,37.04,37.07,37.03,37.05,235539.0,33.8682,33.8956,33.859,33.8773,235539.0
2019-06-25 11:50:00,37.05,37.05,36.99,37.0,306414.0,33.8773,33.8773,33.8225,33.8316,306414.0
2019-06-25 12:00:00,37.0,37.0,36.96,36.99,194661.0,33.8316,33.8316,33.795,33.8225,194661.0
2019-06-25 12:10:00,36.99,37.01,36.97,36.98,182304.0,33.8225,33.8407,33.8042,33.8133,182304.0
2019-06-25 12:20:00,36.98,37.0,36.95,36.97,162327.0,33.8133,33.8316,33.7859,33.8042,162327.0
2019-06-25 12:30:00,36.97,36.97,36.89,36.89,176748.0,33.8042,33.8042,33.731,33.731,176748.0
2019-06-25 12:40:00,36.89,36.91,36.87,36.9,190167.0,33.731,33.7493,33.7127,33.7402,190167.0
2019-06-25 12:50:00,36.9,36.94,36.9,36.92,158967.0,33.7402,33.7767,33.7402,33.7585,158967.0
2019-06-25 13:00:00,36.92,36.92,36.86,36.9,290877.0,33.7585,33.7585,33.7036,33.7402,290877.0
2019-06-25 13:10:00,36.9,36.95,36.9,36.91,255747.0,33.7402,33.7859,33.7402,33.7493,255747.0
2019-06-25 13:20:00,36.91,36.92,36.88,36.92,173697.0,33.7493,33.7585,33.7219,33.7585,173697.0
2019-06-25 13:30:00,36.91,36.95,36.89,36.95,202866.0,33.7493,33.7859,33.731,33.7859,202866.0
2019-06-25 13:40:00,36.95,36.97,36.92,36.92,269739.0,33.7859,33.8042,33.7585,33.7585,269739.0
2019-06-25 13:50:00,36.92,36.92,36.89,36.9,152808.0,33.7585,33.7585,33.731,33.7402,152808.0
2019-06-25 14:00:00,36.9,36.92,36.84,36.89,304140.0,33.7402,33.7585,33.6853,33.731,304140.0
2019-06-25 14:10:00,36.89,36.93,36.87,36.93,205974.0,33.731,33.7676,33.7127,33.7676,205974.0
2019-06-25 14:20:00,36.93,36.94,36.91,36.92,153168.0,33.7676,33.7767,33.7493,33.7585,153168.0
2019-06-25 14:30:00,36.92,36.93,36.85,36.88,254511.0,33.7585,33.7676,33.6944,33.7219,254511.0
2019-06-25 14:40:00,36.88,36.89,36.84,36.88,245706.0,33.7219,33.731,33.6853,33.7219,245706.0
2019-06-25 14:50:00,36.88,36.89,36.86,36.87,349185.0,33.7219,33.731,33.7036,33.7127,349185.0
2019-06-25 15:00:00,36.87,36.9,36.86,36.86,267348.0,33.7127,33.7402,33.7036,33.7036,267348.0
2019-06-25 15:10:00,36.86,36.87,36.81,36.81,266562.0,33.7036,33.7127,33.6579,33.6579,266562.0
2019-06-25 15:20:00,36.81,36.9,36.8,36.89,284958.0,33.6579,33.7402,33.6487,33.731,284958.0
2019-06-25 15:30:00,36.89,36.91,36.88,36.88,307506.0,33.731,33.7493,33.7219,33.7219,307506.0
2019-06-25 15:40:00,36.88,36.89,36.83,36.85,364704.0,33.7219,33.731,33.6762,33.6944,364704.0
2019-06-25 15:50:00,36.85,36.93,36.82,36.91,1378224.0,33.6944,33.7676,33.667,33.7493,1378224.0
2019-06-26 09:30:00,36.95,37.03,36.85,36.86,555579.0,33.7859,33.859,33.6944,33.7036,555579.0
2019-06-26 09:40:00,36.86,36.9,36.78,36.79,384234.0,33.7036,33.7402,33.6304,33.6396,384234.0
2019-06-26 09:50:00,36.79,36.81,36.7,36.77,375786.0,33.6396,33.6579,33.5573,33.6213,375786.0
2019-06-26 10:00:00,36.77,36.84,36.74,36.8,273879.0,33.6213,33.6853,33.5939,33.6487,273879.0
2019-06-26 10:10:00,36.8,36.81,36.77,36.77,270774.0,33.6487,33.6579,33.6213,33.6213,270774.0
2019-06-26 10:20:00,36.77,36.82,36.75,36.81,215385.0,33.6213,33.667,33.603,33.6579,215385.0
2019-06-26 10:30:00,36.81,36.82,36.76,36.76,289461.0,33.6579,33.667,33.6122,33.6122,289461.0
2019-06-26 10:40:00,36.77,36.89,36.76,36.89,311316.0,33.6213,33.731,33.6122,33.731,311316.0
2019-06-26 10:50:00,36.89,36.92,36.87,36.88,205563.0,33.731,33.7585,33.7127,33.7219,205563.0
2019-06-26 11:00:00,36.88,36.89,36.85,36.89,291174.0,33.7219,33.731,33.6944,33.731,291174.0
2019-06-26 11:10:00,36.89,36.89,36.79,36.8,191535.0,33.731,33.731,33.6396,33.6487,191535.0
2019-06-26 11:20:00,36.8,36.85,36.8,36.84,183966.0,33.6487,33.6944,33.6487,33.6853,183966.0
2019-06-26 11:30:00,36.84,36.85,36.83,36.84,131514.0,33.6853,33.6944,33.6762,33.6853,131514.0
2019-06-26 11:40:00,36.84,36.87,36.8,36.84,244629.0,33.6853,33.7127,33.6487,33.6853,244629.0
2019-06-26 11:50:00,36.84,36.84,36.81,36.84,108750.0,33.6853,33.6853,33.6579,33.6853,108750.0
2019-06-26 12:00:00,36.84,36.88,36.84,36.87,246585.0,33.6853,33.7219,33.6853,33.7127,246585.0
2019-06-26 12:10:00,36.88,36.89,36.86,36.86,74892.0,33.7219,33.731,33.7036,33.7036,74892.0
2019-06-26 12:20:00,36.87,36.87,36.84,36.87,90897.0,33.7127,33.7127,33.6853,33.7127,90897.0
2019-06-26 12:30:00,36.87,36.92,36.87,36.91,100824.0,33.7127,33.7585,33.7127,33.7493,100824.0
2019-06-26 12:40:00,36.91,36.93,36.9,36.9,97476.0,33.7493,33.7676,33.7402,33.7402,97476.0
2019-06-26 12:50:00,36.91,36.92,36.9,36.91,95361.0,33.7493,33.7585,33.7402,33.7493,95361.0
2019-06-26 13:00:00,36.91,36.91,36.88,36.89,76275.0,33.7493,33.7493,33.7219,33.731,76275.0
2019-06-26 13:10:00,36.89,36.91,36.89,36.91,75141.0,33.731,33.7493,33.731,33.7493,75141.0
2019-06-26 13:20:00,36.91,36.91,36.89,36.9,109077.0,33.7493,33.7493,33.731,33.7402,109077.0
2019-06-26 13:30:00,36.9,36.9,36.87,36.88,85800.0,33.7402,33.7402,33.7127,33.7219,85800.0
2019-06-26 13:40:00,36.88,36.88,36.85,36.86,77901.0,33.7219,33.7219,33.6944,33.7036,77901.0
2019-06-26 13:50:00,36.87,36.87,36.83,36.85,111009.0,33.7127,33.7127,33.6762,33.6944,111009.0
2019-06-26 14:00:00,36.85,36.87,36.84,36.86,116994.0,33.6944,33.7127,33.6853,33.7036,116994.0
2019-06-26 14:10:00,36.86,36.87,36.84,36.84,77325.0,33.7036,33.7127,33.6853,33.6853,77325.0
2019-06-26 14:20:00,36.84,36.84,36.79,36.81,112890.0,33.6853,33.6853,33.6396,33.6579,112890.0
2019-06-26 14:30:00,36.81,36.82,36.79,36.79,101316.0,33.6579,33.667,33.6396,33.6396,101316.0
2019-06-26 14:40:00,36.8,36.81,36.78,36.81,159183.0,33.6487,33.6579,33.6304,33.6579,159183.0
2019-06-26 14:50:00,36.81,36.83,36.78,36.81,104790.0,33.6579,33.6762,33.6304,33.6579,104790.0
2019-06-26 15:00:00,36.81,36.85,36.81,36.82,140130.0,33.6579,33.6944,33.6579,33.667,140130.0
2019-06-26 15:10:00,36.82,36.82,36.78,36.8,195645.0,33.667,33.667,33.6304,33.6487,195645.0
2019-06-26 15:20:00,36.8,36.82,36.79,36.79,115215.0,33.6487,33.667,33.6396,33.6396,115215.0
2019-06-26 15:30:00,36.79,36.81,36.78,36.81,151380.0,33.6396,33.6579,33.6304,33.6579,151380.0
2019-06-26 15:40:00,36.81,36.84,36.8,36.82,335784.0,33.6579,33.6853,33.6487,33.667,335784.0
2019-06-26 15:50:00,36.82,36.82,36.72,36.72,831519.0,33.667,33.667,33.5756,33.5756,831519.0
2019-06-27 09:30:00,36.69,36.84,36.58,36.58,1017951.0,33.5482,33.6853,33.4476,33.4476,1017951.0
2019-06-27 09:40:00,36.59,36.6,36.46,36.48,667527.0,33.4567,33.4659,33.3378,33.3561,667527.0
2019-06-27 09:50:00,36.48,36.53,36.43,36.47,441891.0,33.3561,33.4019,33.3104,33.347,441891.0
2019-06-27 10:00:00,36.47,36.47,36.34,36.36,290631.0,33.347,33.347,33.2281,33.2464,290631.0
2019-06-27 10:10:00,36.36,36.37,36.29,36.32,957585.0,33.2464,33.2556,33.1824,33.2098,957585.0
2019-06-27 10:20:00,36.31,36.56,36.31,36.55,928941.0,33.2007,33.4293,33.2007,33.4201,928941.0
2019-06-27 10:30:00,36.55,36.62,36.5,36.52,305688.0,33.4201,33.4841,33.3744,33.3927,305688.0
2019-06-27 10:40:00,36.53,36.55,36.48,36.5,325290.0,33.4019,33.4201,33.3561,33.3744,325290.0
2019-06-27 10:50:00,36.5,36.56,36.5,36.52,128745.0,33.3744,33.4293,33.3744,33.3927,128745.0
2019-06-27 11:00:00,36.52,36.53,36.48,36.53,322461.0,33.3927,33.4019,33.3561,33.4019,322461.0
2019-06-27 11:10:00,36.53,36.56,36.48,36.51,339513.0,33.4019,33.4293,33.3561,33.3836,339513.0
2019-06-27 11:20:00,36.51,36.53,36.48,36.5,232980.0,33.3836,33.4019,33.3561,33.3744,232980.0
2019-06-27 11:30:00,36.5,36.5,36.49,36.5,203016.0,33.3744,33.3744,33.3653,33.3744,203016.0
2019-06-27 11:40:00,36.5,36.58,36.5,36.56,338898.0,33.3744,33.4476,33.3744,33.4293,338898.0
2019-06-27 11:50:00,36.56,36.57,36.54,36.55,117087.0,33.4293,33.4384,33.411,33.4201,117087.0
2019-06-27 12:00:00,36.56,36.56,36.52,36.54,254790.0,33.4293,33.4293,33.3927,33.411,254790.0
2019-06-27 12:10:00,36.54,36.54,36.52,36.53,320850.0,33.411,33.411,33.3927,33.4019,320850.0
2019-06-27 12:20:00,36.53,36.54,36.51,36.52,108969.0,33.4019,33.411,33.3836,33.3927,108969.0
2019-06-27 12:30:00,36.52,36.58,36.52,36.57,129327.0,33.3927,33.4476,33.3927,33.4384,129327.0
2019-06-27 12:40:00,36.58,36.59,36.55,36.56,92922.0,33.4476,33.4567,33.4201,33.4293,92922.0
2019-06-27 12:50:00,36.56,36.58,36.56,36.58,86406.0,33.4293,33.4476,33.4293,33.4476,86406.0
2019-06-27 13:00:00,36.58,36.62,36.57,36.61,88977.0,33.4476,33.4841,33.4384,33.475,88977.0
2019-06-27 13:10:00,36.61,36.63,36.6,36.62,62235.0,33.475,33.4933,33.4659,33.4841,62235.0
2019-06-27 13:20:00,36.62,36.66,36.62,36.66,75066.0,33.4841,33.5207,33.4841,33.5207,75066.0
2019-06-27 13:30:00,36.66,36.68,36.65,36.67,76104.0,33.5207,33.539,33.5116,33.5299,76104.0
2019-06-27 13:40:00,36.67,36.69,36.66,36.68,83940.0,33.5299,33.5482,33.5207,33.539,83940.0
2019-06-27 13:50:00,36.68,36.69,36.66,36.68,61317.0,33.539,33.5482,33.5207,33.539,61317.0
2019-06-27 14:00:00,36.68,36.69,36.66,36.68,65295.0,33.539,33.5482,33.5207,33.539,65295.0
2019-06-27 14:10:00,36.68,36.71,36.68,36.7,79947.0,33.539,33.5664,33.539,33.5573,79947.0
2019-06-27 14:20:00,36.7,36.7,36.68,36.7,105003.0,33.5573,33.5573,33.539,33.5573,105003.0
2019-06-27 14:30:00,36.7,36.74,36.7,36.73,132138.0,33.5573,33.5939,33.5573,33.5847,132138.0
2019-06-27 14:40:00,36.73,36.74,36.71,36.71,130860.0,33.5847,33.5939,33.5664,33.5664,130860.0
2019-06-27 14:50:00,36.71,36.74,36.71,36.72,82146.0,33.5664,33.5939,33.5664,33.5756,82146.0
2019-06-27 15:00:00,36.72,36.73,36.69,36.69,122559.0,33.5756,33.5847,33.5482,33.5482,122559.0
2019-06-27 15:10:00,36.69,36.71,36.69,36.7,152265.0,33.5482,33.5664,33.5482,33.5573,152265.0
2019-06-27 15:20:00,36.7,36.73,36.7,36.72,149943.0,33.5573,33.5847,33.5573,33.5756,149943.0
2019-06-27 15:30:00,36.72,36.77,36.71,36.77,205254.0,33.5756,33.6213,33.5664,33.6213,205254.0
2019-06-27 15:40:00,36.77,36.78,36.74,36.76,277875.0,33.6213,33.6304,33.5939,33.6122,277875.0
2019-06-27 15:50:00,36.76,36.78,36.7,36.7,990957.0,33.6122,33.6304,33.5573,33.5573,990957.0
2019-06-28 09:30:00,36.85,36.98,36.78,36.95,860466.0,33.6944,33.8133,33.6304,33.7859,860466.0
2019-06-28 09:40:00,36.96,37.02,36.91,36.97,461949.0,33.795,33.8499,33.7493,33.8042,461949.0
2019-06-28 09:50:00,36.97,37.08,36.95,37.07,303972.0,33.8042,33.9048,33.7859,33.8956,303972.0
2019-06-28 10:00:00,37.07,37.07,36.96,37.01,341652.0,33.8956,33.8956,33.795,33.8407,341652.0
2019-06-28 10:10:00,37.0,37.16,36.99,37.16,530256.0,33.8316,33.9779,33.8225,33.9779,530256.0
2019-06-28 10:20:00,37.16,37.17,37.12,37.14,320928.0,33.9779,33.987,33.9413,33.9596,320928.0
2019-06-28 10:30:00,37.14,37.17,37.11,37.13,343089.0,33.9596,33.987,33.9322,33.9505,343089.0
2019-06-28 10:40:00,37.13,37.14,37.04,37.05,415572.0,33.9505,33.9596,33.8682,33.8773,415572.0
2019-06-28 10:50:00,37.04,37.13,37.04,37.09,266505.0,33.8682,33.9505,33.8682,33.9139,266505.0
2019-06-28 11:00:00,37.09,37.09,37.02,37.02,149928.0,33.9139,33.9139,33.8499,33.8499,149928.0
2019-06-28 11:10:00,37.02,37.03,36.98,36.99,343854.0,33.8499,33.859,33.8133,33.8225,343854.0
2019-06-28 11:20:00,36.99,37.04,36.98,37.02,150843.0,33.8225,33.8682,33.8133,33.8499,150843.0
2019-06-28 11:30:00,37.02,37.05,37.01,37.03,140889.0,33.8499,33.8773,33.8407,33.859,140889.0
2019-06-28 11:40:00,37.03,37.03,37.0,37.02,148623.0,33.859,33.859,33.8316,33.8499,148623.0
2019-06-28 11:50:00,37.02,37.08,37.01,37.08,173922.0,33.8499,33.9048,33.8407,33.9048,173922.0
2019-06-28 12:00:00,37.08,37.09,37.04,37.06,107028.0,33.9048,33.9139,33.8682,33.8865,107028.0
2019-06-28 12:10:00,37.05,37.06,37.02,37.05,101316.0,33.8773,33.8865,33.8499,33.8773,101316.0
2019-06-28 12:20:00,37.04,37.1,37.04,37.09,219450.0,33.8682,33.923,33.8682,33.9139,219450.0
2019-06-28 12:30:00,37.09,37.09,37.05,37.08,97506.0,33.9139,33.9139,33.8773,33.9048,97506.0
2019-06-28 12:40:00,37.08,37.09,37.06,37.09,132180.0,33.9048,33.9139,33.8865,33.9139,132180.0
2019-06-28 12:50:00,37.09,37.09,37.05,37.06,112497.0,33.9139,33.9139,33.8773,33.8865,112497.0
2019-06-28 13:00:00,37.06,37.07,37.04,37.05,132654.0,33.8865,33.8956,33.8682,33.8773,132654.0
2019-06-28 13:10:00,37.05,37.05,37.01,37.02,97005.0,33.8773,33.8773,33.8407,33.8499,97005.0
2019-06-28 13:20:00,37.02,37.02,36.99,36.99,89814.0,33.8499,33.8499,33.8225,33.8225,89814.0
2019-06-28 13:30:00,37.0,37.01,36.98,37.0,134385.0,33.8316,33.8407,33.8133,33.8316,134385.0
2019-06-28 13:40:00,37.0,37.0,36.95,36.96,117930.0,33.8316,33.8316,33.7859,33.795,117930.0
2019-06-28 13:50:00,36.97,36.97,36.94,36.95,156759.0,33.8042,33.8042,33.7767,33.7859,156759.0
2019-06-28 14:00:00,36.95,36.97,36.93,36.94,185187.0,33.7859,33.8042,33.7676,33.7767,185187.0
2019-06-28 14:10:00,36.94,36.94,36.88,36.88,149469.0,33.7767,33.7767,33.7219,33.7219,149469.0
2019-06-28 14:20:00,36.88,36.89,36.86,36.88,90147.0,33.7219,33.731,33.7036,33.7219,90147.0
2019-06-28 14:30:00,36.88,36.9,36.87,36.9,92184.0,33.7219,33.7402,33.7127,33.7402,92184.0
2019-06-28 14:40:00,36.9,36.92,36.89,36.89,98946.0,33.7402,33.7585,33.731,33.731,98946.0
2019-06-28 14:50:00,36.89,36.89,36.85,36.86,112827.0,33.731,33.731,33.6944,33.7036,112827.0
2019-06-28 15:00:00,36.86,36.87,36.85,36.87,132186.0,33.7036,33.7127,33.6944,33.7127,132186.0
2019-06-28 15:10:00,36.87,36.87,36.84,36.85,144699.0,33.7127,33.7127,33.6853,33.6944,144699.0
2019-06-28 15:20:00,36.85,36.85,36.81,36.84,252495.0,33.6944,33.6944,33.6579,33.6853,252495.0
2019-06-28 15:30:00,36.84,36.85,36.8,36.8,422403.0,33.6853,33.6944,33.6487,33.6487,422403.0
2019-06-28 15:40:00,36.8,36.81,36.76,36.79,458589.0,33.6487,33.6579,33.6122,33.6396,458589.0
2019-06-28 15:50:00,36.79,36.86,36.75,36.81,1447359.0,33.6396,33.7036,33.603,33.6579,1447359.0
2019-07-01 09:30:00,37.09,37.32,36.98,37.24,726735.0,33.9139,34.1242,33.8133,34.0511,726735.0
2019-07-01 09:40:00,37.24,37.26,37.12,37.12,313734.0,34.0511,34.0693,33.9413,33.9413,313734.0
2019-07-01 09:50:00,37.12,37.16,37.1,37.13,198255.0,33.9413,33.9779,33.923,33.9505,198255.0
2019-07-01 10:00:00,37.13,37.16,37.08,37.1,237876.0,33.9505,33.9779,33.9048,33.923,237876.0
2019-07-01 10:10:00,37.09,37.11,37.09,37.11,255381.0,33.9139,33.9322,33.9139,33.9322,255381.0
2019-07-01 10:20:00,37.11,37.16,37.08,37.09,179655.0,33.9322,33.9779,33.9048,33.9139,179655.0
2019-07-01 10:30:00,37.09,37.1,37.06,37.07,226938.0,33.9139,33.923,33.8865,33.8956,226938.0
2019-07-01 10:40:00,37.07,37.12,37.05,37.05,214113.0,33.8956,33.9413,33.8773,33.8773,214113.0
2019-07-01 10:50:00,37.05,37.06,37.01,37.02,219531.0,33.8773,33.8865,33.8407,33.8499,219531.0
2019-07-01 11:00:00,37.03,37.03,36.98,36.98,334521.0,33.859,33.859,33.8133,33.8133,334521.0
2019-07-01 11:10:00,36.98,37.0,36.9,36.91,397326.0,33.8133,33.8316,33.7402,33.7493,397326.0
2019-07-01 11:20:00,36.91,36.92,36.82,36.85,422754.0,33.7493,33.7585,33.667,33.6944,422754.0
2019-07-01 11:30:00,36.85,36.88,36.83,36.87,234264.0,33.6944,33.7219,33.6762,33.7127,234264.0
2019-07-01 11:40:00,36.87,36.87,36.79,36.8,205743.0,33.7127,33.7127,33.6396,33.6487,205743.0
2019-07-01 11:50:00,36.81,36.84,36.76,36.8,206856.0,33.6579,33.6853,33.6122,33.6487,206856.0
2019-07-01 12:00:00,36.8,36.81,36.74,36.78,228423.0,33.6487,33.6579,33.5939,33.6304,228423.0
2019-07-01 12:10:00,36.77,36.81,36.74,36.8,214056.0,33.6213,33.6579,33.5939,33.6487,214056.0
2019-07-01 12:20:00,36.8,36.81,36.76,36.76,173481.0,33.6487,33.6579,33.6122,33.6122,173481.0
2019-07-01 12:30:00,36.76,36.77,36.73,36.74,212106.0,33.6122,33.6213,33.5847,33.5939,212106.0
2019-07-01 12:40:00,36.74,36.78,36.73,36.76,267690.0,33.5939,33.6304,33.5847,33.6122,267690.0
2019-07-01 12:50:00,36.76,36.77,36.69,36.71,289020.0,33.6122,33.6213,33.5482,33.5664,289020.0
2019-07-01 13:00:00,36.72,36.75,36.7,36.74,200883.0,33.5756,33.603,33.5573,33.5939,200883.0
2019-07-01 13:10:00,36.73,36.75,36.7,36.74,213360.0,33.5847,33.603,33.5573,33.5939,213360.0
2019-07-01 13:20:00,36.75,36.8,36.74,36.8,221445.0,33.603,33.6487,33.5939,33.6487,221445.0
2019-07-01 13:30:00,36.8,36.82,36.77,36.78,220698.0,33.6487,33.667,33.6213,33.6304,220698.0
2019-07-01 13:40:00,36.77,36.83,36.77,36.81,140739.0,33.6213,33.6762,33.6213,33.6579,140739.0
2019-07-01 13:50:00,36.81,36.82,36.8,36.81,133281.0,33.6579,33.667,33.6487,33.6579,133281.0
2019-07-01 14:00:00,36.81,36.81,36.77,36.77,239115.0,33.6579,33.6579,33.6213,33.6213,239115.0
2019-07-01 14:10:00,36.77,36.79,36.73,36.77,280680.0,33.6213,33.6396,33.5847,33.6213,280680.0
2019-07-01 14:20:00,36.77,36.77,36.71,36.71,141210.0,33.6213,33.6213,33.5664,33.5664,141210.0
2019-07-01 14:30:00,36.71,36.73,36.68,36.7,186204.0,33.5664,33.5847,33.539,33.5573,186204.0
2019-07-01 14:40:00,36.69,36.71,36.69,36.7,184971.0,33.5482,33.5664,33.5482,33.5573,184971.0
2019-07-01 14:50:00,36.7,36.72,36.67,36.68,229137.0,33.5573,33.5756,33.5299,33.539,229137.0
2019-07-01 15:00:00,36.69,36.72,36.67,36.7,357660.0,33.5482,33.5756,33.5299,33.5573,357660.0
2019-07-01 15:10:00,36.7,36.78,36.7,36.77,308829.0,33.5573,33.6304,33.5573,33.6213,308829.0
2019-07-01 15:20:00,36.77,36.78,36.73,36.73,222972.0,33.6213,33.6304,33.5847,33.5847,222972.0
2019-07-01 15:30:00,36.73,36.81,36.73,36.8,354375.0,33.5847,33.6579,33.5847,33.6487,354375.0
2019-07-01 15:40:00,36.8,36.83,36.79,36.81,509427.0,33.6487,33.6762,33.6396,33.6579,509427.0
2019-07-01 15:50:00,36.81,36.88,36.81,36.88,1401027.0,33.6579,33.7219,33.6579,33.7219,1401027.0
2019-07-02 09:30:00,36.94,36.96,36.78,36.93,488166.0,33.7767,33.795,33.6304,33.7676,488166.0
2019-07-02 09:40:00,36.92,37.0,36.91,36.96,212658.0,33.7585,33.8316,33.7493,33.795,212658.0
2019-07-02 09:50:00,36.96,36.99,36.94,36.97,196578.0,33.795,33.8225,33.7767,33.8042,196578.0
2019-07-02 10:00:00,36.97,37.0,36.93,36.95,261699.0,33.8042,33.8316,33.7676,33.7859,261699.0
2019-07-02 10:10:00,36.95,36.99,36.92,36.97,182760.0,33.7859,33.8225,33.7585,33.8042,182760.0
2019-07-02 10:20:00,36.97,37.06,36.95,37.05,325239.0,33.8042,33.8865,33.7859,33.8773,325239.0
2019-07-02 10:30:00,37.06,37.1,37.03,37.1,240567.0,33.8865,33.923,33.859,33.923,240567.0
2019-07-02 10:40:00,37.1,37.16,37.1,37.14,348783.0,33.923,33.9779,33.923,33.9596,348783.0
2019-07-02 10:50:00,37.14,37.16,37.07,37.1,276807.0,33.9596,33.9779,33.8956,33.923,276807.0
2019-07-02 11:00:00,37.1,37.13,37.09,37.09,148440.0,33.923,33.9505,33.9139,33.9139,148440.0
2019-07-02 11:10:00,37.09,37.09,37.05,37.06,225036.0,33.9139,33.9139,33.8773,33.8865,225036.0
2019-07-02 11:20:00,37.06,37.07,37.01,37.02,139092.0,33.8865,33.8956,33.8407,33.8499,139092.0
2019-07-02 11:30:00,37.02,37.03,37.0,37.01,195705.0,33.8499,33.859,33.8316,33.8407,195705.0
2019-07-02 11:40:00,37.01,37.01,36.96,36.99,194106.0,33.8407,33.8407,33.795,33.8225,194106.0
2019-07-02 11:50:00,36.99,36.99,36.95,36.97,156975.0,33.8225,33.8225,33.7859,33.8042,156975.0
2019-07-02 12:00:00,36.97,36.97,36.94,36.97,144414.0,33.8042,33.8042,33.7767,33.8042,144414.0
2019-07-02 12:10:00,36.97,36.97,36.94,36.95,223761.0,33.8042,33.8042,33.7767,33.7859,223761.0
2019-07-02 12:20:00,36.95,36.95,36.92,36.92,130281.0,33.7859,33.7859,33.7585,33.7585,130281.0
2019-07-02 12:30:00,36.93,36.94,36.89,36.93,165336.0,33.7676,33.7767,33.731,33.7676,165336.0
2019-07-02 12:40:00,36.93,36.95,36.9,36.9,87708.0,33.7676,33.7859,33.7402,33.7402,87708.0
2019-07-02 12:50:00,36.9,36.92,36.9,36.92,72339.0,33.7402,33.7585,33.7402,33.7585,72339.0
2019-07-02 13:00:00,36.92,36.97,36.91,36.96,91452.0,33.7585,33.8042,33.7493,33.795,91452.0
2019-07-02 13:10:00,36.97,36.97,36.94,36.95,106173.0,33.8042,33.8042,33.7767,33.7859,106173.0
2019-07-02 13:20:00,36.95,36.98,36.94,36.98,67671.0,33.7859,33.8133,33.7767,33.8133,67671.0
2019-07-02 13:30:00,36.98,37.04,36.97,37.04,93246.0,33.8133,33.8682,33.8042,33.8682,93246.0
2019-07-02 13:40:00,37.04,37.07,37.03,37.06,94350.0,33.8682,33.8956,33.859,33.8865,94350.0
2019-07-02 13:50:00,37.06,37.08,37.06,37.07,162786.0,33.8865,33.9048,33.8865,33.8956,162786.0
2019-07-02 14:00:00,37.07,37.19,37.07,37.16,438624.0,33.8956,34.0053,33.8956,33.9779,438624.0
2019-07-02 14:10:00,37.16,37.19,37.16,37.16,169557.0,33.9779,34.0053,33.9779,33.9779,169557.0
2019-07-02 14:20:00,37.16,37.18,37.14,37.17,127389.0,33.9779,33.9962,33.9596,33.987,127389.0
2019-07-02 14:30:00,37.17,37.19,37.13,37.13,135501.0,33.987,34.0053,33.9505,33.9505,135501.0
2019-07-02 14:40:00,37.13,37.14,37.12,37.12,131508.0,33.9505,33.9596,33.9413,33.9413,131508.0
2019-07-02 14:50:00,37.12,37.12,37.06,37.06,166518.0,33.9413,33.9413,33.8865,33.8865,166518.0
2019-07-02 15:00:00,37.06,37.11,37.03,37.11,283893.0,33.8865,33.9322,33.859,33.9322,283893.0
2019-07-02 15:10:00,37.11,37.12,37.03,37.08,206115.0,33.9322,33.9413,33.859,33.9048,206115.0
2019-07-02 15:20:00,37.08,37.11,37.08,37.1,181230.0,33.9048,33.9322,33.9048,33.923,181230.0
2019-07-02 15:30:00,37.1,37.16,37.1,37.15,242730.0,33.923,33.9779,33.923,33.9688,242730.0
2019-07-02 15:40:00,37.15,37.16,37.11,37.11,322599.0,33.9688,33.9779,33.9322,33.9322,322599.0
2019-07-02 15:50:00,37.11,37.2,37.1,37.2,979533.0,33.9322,34.0145,33.923,34.0145,979533.0
2019-07-03 09:30:00,37.06,37.29,37.0,37.02,755208.0,33.8865,34.0968,33.8316,33.8499,755208.0
2019-07-03 09:40:00,37.01,37.15,37.0,37.15,332034.0,33.8407,33.9688,33.8316,33.9688,332034.0
2019-07-03 09:50:00,37.14,37.22,37.12,37.12,267846.0,33.9596,34.0328,33.9413,33.9413,267846.0
2019-07-03 10:00:00,37.12,37.17,37.1,37.14,248928.0,33.9413,33.987,33.923,33.9596,248928.0
2019-07-03 10:10:00,37.14,37.14,37.06,37.1,240207.0,33.9596,33.9596,33.8865,33.923,240207.0
2019-07-03 10:20:00,37.09,37.13,37.09,37.12,179019.0,33.9139,33.9505,33.9139,33.9413,179019.0
2019-07-03 10:30:00,37.12,37.21,37.12,37.17,270237.0,33.9413,34.0236,33.9413,33.987,270237.0
2019-07-03 10:40:00,37.16,37.25,37.16,37.2,316800.0,33.9779,34.0602,33.9779,34.0145,316800.0
2019-07-03 10:50:00,37.2,37.21,37.18,37.2,202818.0,34.0145,34.0236,33.9962,34.0145,202818.0
2019-07-03 11:00:00,37.2,37.2,37.14,37.17,281829.0,34.0145,34.0145,33.9596,33.987,281829.0
2019-07-03 11:10:00,37.17,37.24,37.16,37.22,242721.0,33.987,34.0511,33.9779,34.0328,242721.0
2019-07-03 11:20:00,37.22,37.28,37.19,37.28,297165.0,34.0328,34.0876,34.0053,34.0876,297165.0
2019-07-03 11:30:00,37.28,37.32,37.25,37.27,367725.0,34.0876,34.1242,34.0602,34.0785,367725.0
2019-07-03 11:40:00,37.27,37.35,37.27,37.32,363930.0,34.0785,34.1516,34.0785,34.1242,363930.0
2019-07-03 11:50:00,37.32,37.41,37.31,37.41,396660.0,34.1242,34.2065,34.1151,34.2065,396660.0
2019-07-03 12:00:00,37.41,37.42,37.37,37.39,277932.0,34.2065,34.2156,34.1699,34.1882,277932.0
2019-07-03 12:10:00,37.39,37.47,37.38,37.43,258144.0,34.1882,34.2614,34.1791,34.2248,258144.0
2019-07-03 12:20:00,37.43,37.44,37.36,37.39,234186.0,34.2248,34.2339,34.1608,34.1882,234186.0
2019-07-03 12:30:00,37.39,37.41,37.38,37.39,174162.0,34.1882,34.2065,34.1791,34.1882,174162.0
2019-07-03 12:40:00,37.4,37.43,37.39,37.42,311037.0,34.1974,34.2248,34.1882,34.2156,311037.0
2019-07-03 12:50:00,37.42,37.44,37.37,37.43,708006.0,34.2156,34.2339,34.1699,34.2248,708006.0
2019-07-05 09:30:00,37.33,37.41,37.07,37.19,787923.0,34.1333,34.2065,33.8956,34.0053,787923.0
2019-07-05 09:40:00,37.19,37.27,37.14,37.14,272277.0,34.0053,34.0785,33.9596,33.9596,272277.0
2019-07-05 09:50:00,37.14,37.17,37.07,37.09,238176.0,33.9596,33.987,33.8956,33.9139,238176.0
2019-07-05 10:00:00,37.09,37.18,37.08,37.17,270633.0,33.9139,33.9962,33.9048,33.987,270633.0
2019-07-05 10:10:00,37.17,37.17,37.12,37.15,129258.0,33.987,33.987,33.9413,33.9688,129258.0
2019-07-05 10:20:00,37.15,37.15,37.09,37.1,192006.0,33.9688,33.9688,33.9139,33.923,192006.0
2019-07-05 10:30:00,37.1,37.16,37.07,37.16,323202.0,33.923,33.9779,33.8956,33.9779,323202.0
2019-07-05 10:40:00,37.16,37.19,37.14,37.18,177738.0,33.9779,34.0053,33.9596,33.9962,177738.0
2019-07-05 10:50:00,37.18,37.25,37.18,37.25,136932.0,33.9962,34.0602,33.9962,34.0602,136932.0
2019-07-05 11:00:00,37.24,37.27,37.21,37.26,110973.0,34.0511,34.0785,34.0236,34.0693,110973.0
2019-07-05 11:10:00,37.26,37.34,37.26,37.3,269103.0,34.0693,34.1425,34.0693,34.1059,269103.0
2019-07-05 11:20:00,37.3,37.33,37.28,37.3,79632.0,34.1059,34.1333,34.0876,34.1059,79632.0
2019-07-05 11:30:00,37.3,37.34,37.29,37.34,97032.0,34.1059,34.1425,34.0968,34.1425,97032.0
2019-07-05 11:40:00,37.34,37.34,37.28,37.32,125220.0,34.1425,34.1425,34.0876,34.1242,125220.0
2019-07-05 11:50:00,37.32,37.34,37.31,37.31,114753.0,34.1242,34.1425,34.1151,34.1151,114753.0
2019-07-05 12:00:00,37.31,37.32,37.29,37.32,82614.0,34.1151,34.1242,34.0968,34.1242,82614.0
2019-07-05 12:10:00,37.32,37.41,37.31,37.4,156318.0,34.1242,34.2065,34.1151,34.1974,156318.0
2019-07-05 12:20:00,37.4,37.4,37.37,37.37,83295.0,34.1974,34.1974,34.1699,34.1699,83295.0
2019-07-05 12:30:00,37.37,37.4,37.35,37.39,106890.0,34.1699,34.1974,34.1516,34.1882,106890.0
2019-07-05 12:40:00,37.39,37.4,37.37,37.37,121236.0,34.1882,34.1974,34.1699,34.1699,121236.0
2019-07-05 12:50:00,37.37,37.41,37.37,37.38,103716.0,34.1699,34.2065,34.1699,34.1791,103716.0
2019-07-05 13:00:00,37.38,37.38,37.34,37.35,84075.0,34.1791,34.1791,34.1425,34.1516,84075.0
2019-07-05 13:10:00,37.35,37.37,37.34,37.36,68844.0,34.1516,34.1699,34.1425,34.1608,68844.0
2019-07-05 13:20:00,37.36,37.39,37.36,37.38,64257.0,34.1608,34.1882,34.1608,34.1791,64257.0
2019-07-05 13:30:00,37.38,37.4,37.37,37.39,83490.0,34.1791,34.1974,34.1699,34.1882,83490.0
2019-07-05 13:40:00,37.39,37.4,37.37,37.38,89832.0,34.1882,34.1974,34.1699,34.1791,89832.0
2019-07-05 13:50:00,37.38,37.38,37.35,37.37,87807.0,34.1791,34.1791,34.1516,34.1699,87807.0
2019-07-05 14:00:00,37.37,37.39,37.34,37.37,112131.0,34.1699,34.1882,34.1425,34.1699,112131.0
2019-07-05 14:10:00,37.37,37.39,37.35,37.36,91329.0,34.1699,34.1882,34.1516,34.1608,91329.0
2019-07-05 14:20:00,37.36,37.37,37.35,37.37,73722.0,34.1608,34.1699,34.1516,34.1699,73722.0
2019-07-05 14:30:00,37.37,37.41,37.37,37.39,125538.0,34.1699,34.2065,34.1699,34.1882,125538.0
2019-07-05 14:40:00,37.39,37.4,37.38,37.39,81915.0,34.1882,34.1974,34.1791,34.1882,81915.0
2019-07-05 14:50:00,37.39,37.39,37.38,37.39,122685.0,34.1882,34.1882,34.1791,34.1882,122685.0
2019-07-05 15:00:00,37.39,37.4,37.37,37.38,124713.0,34.1882,34.1974,34.1699,34.1791,124713.0
2019-07-05 15:10:00,37.38,37.38,37.35,37.37,107721.0,34.1791,34.1791,34.1516,34.1699,107721.0
2019-07-05 15:20:00,37.37,37.38,37.36,37.38,106275.0,34.1699,34.1791,34.1608,34.1791,106275.0
2019-07-05 15:30:00,37.38,37.4,37.36,37.37,150981.0,34.1791,34.1974,34.1608,34.1699,150981.0
2019-07-05 15:40:00,37.37,37.38,37.36,37.36,122259.0,34.1699,34.1791,34.1608,34.1608,122259.0
2019-07-05 15:50:00,37.36,37.37,37.25,37.33,1386672.0,34.1608,34.1699,34.0602,34.1333,1386672.0
2019-07-08 09:30:00,37.31,37.42,37.23,37.33,432480.0,34.1151,34.2156,34.0419,34.1333,432480.0
2019-07-08 09:40:00,37.33,37.38,37.29,37.37,199461.0,34.1333,34.1791,34.0968,34.1699,199461.0
2019-07-08 09:50:00,37.37,37.39,37.27,37.3,366630.0,34.1699,34.1882,34.0785,34.1059,366630.0
2019-07-08 10:00:00,37.3,37.39,37.3,37.38,447720.0,34.1059,34.1882,34.1059,34.1791,447720.0
2019-07-08 10:10:00,37.37,37.43,37.37,37.41,314010.0,34.1699,34.2248,34.1699,34.2065,314010.0
2019-07-08 10:20:00,37.41,37.44,37.37,37.44,184989.0,34.2065,34.2339,34.1699,34.2339,184989.0
2019-07-08 10:30:00,37.44,37.47,37.42,37.45,117663.0,34.2339,34.2614,34.2156,34.2431,117663.0
2019-07-08 10:40:00,37.45,37.51,37.45,37.49,277998.0,34.2431,34.2979,34.2431,34.2796,277998.0
2019-07-08 10:50:00,37.49,37.51,37.47,37.49,272562.0,34.2796,34.2979,34.2614,34.2796,272562.0
2019-07-08 11:00:00,37.49,37.57,37.48,37.57,175050.0,34.2796,34.3528,34.2705,34.3528,175050.0
2019-07-08 11:10:00,37.56,37.59,37.55,37.56,198606.0,34.3437,34.3711,34.3345,34.3437,198606.0
2019-07-08 11:20:00,37.56,37.58,37.53,37.53,141432.0,34.3437,34.3619,34.3162,34.3162,141432.0
2019-07-08 11:30:00,37.53,37.54,37.51,37.52,161358.0,34.3162,34.3254,34.2979,34.3071,161358.0
2019-07-08 11:40:00,37.52,37.54,37.51,37.53,123816.0,34.3071,34.3254,34.2979,34.3162,123816.0
2019-07-08 11:50:00,37.53,37.58,37.53,37.56,206547.0,34.3162,34.3619,34.3162,34.3437,206547.0
2019-07-08 12:00:00,37.56,37.56,37.53,37.56,113388.0,34.3437,34.3437,34.3162,34.3437,113388.0
2019-07-08 12:10:00,37.56,37.56,37.51,37.52,203571.0,34.3437,34.3437,34.2979,34.3071,203571.0
2019-07-08 12:20:00,37.52,37.54,37.52,37.53,105213.0,34.3071,34.3254,34.3071,34.3162,105213.0
2019-07-08 12:30:00,37.53,37.58,37.53,37.56,243909.0,34.3162,34.3619,34.3162,34.3437,243909.0
2019-07-08 12:40:00,37.56,37.58,37.54,37.57,220191.0,34.3437,34.3619,34.3254,34.3528,220191.0
2019-07-08 12:50:00,37.57,37.58,37.56,37.57,92457.0,34.3528,34.3619,34.3437,34.3528,92457.0
2019-07-08 13:00:00,37.57,37.59,37.55,37.57,118302.0,34.3528,34.3711,34.3345,34.3528,118302.0
2019-07-08 13:10:00,37.57,37.58,37.56,37.56,96417.0,34.3528,34.3619,34.3437,34.3437,96417.0
2019-07-08 13:20:00,37.56,37.58,37.55,37.58,90228.0,34.3437,34.3619,34.3345,34.3619,90228.0
2019-07-08 13:30:00,37.58,37.61,37.57,37.6,294606.0,34.3619,34.3894,34.3528,34.3802,294606.0
2019-07-08 13:40:00,37.6,37.6,37.57,37.58,107139.0,34.3802,34.3802,34.3528,34.3619,107139.0
2019-07-08 13:50:00,37.58,37.59,37.56,37.57,81369.0,34.3619,34.3711,34.3437,34.3528,81369.0
2019-07-08 14:00:00,37.56,37.57,37.53,37.54,137973.0,34.3437,34.3528,34.3162,34.3254,137973.0
2019-07-08 14:10:00,37.55,37.55,37.53,37.55,71985.0,34.3345,34.3345,34.3162,34.3345,71985.0
2019-07-08 14:20:00,37.55,37.61,37.55,37.61,151914.0,34.3345,34.3894,34.3345,34.3894,151914.0
2019-07-08 14:30:00,37.61,37.63,37.6,37.61,176742.0,34.3894,34.4077,34.3802,34.3894,176742.0
2019-07-08 14:40:00,37.61,37.63,37.59,37.62,141369.0,34.3894,34.4077,34.3711,34.3985,141369.0
2019-07-08 14:50:00,37.62,37.62,37.57,37.57,197601.0,34.3985,34.3985,34.3528,34.3528,197601.0
2019-07-08 15:00:00,37.57,37.6,37.54,37.55,147921.0,34.3528,34.3802,34.3254,34.3345,147921.0
2019-07-08 15:10:00,37.56,37.6,37.55,37.58,177168.0,34.3437,34.3802,34.3345,34.3619,177168.0
2019-07-08 15:20:00,37.58,37.62,37.57,37.61,185154.0,34.3619,34.3985,34.3528,34.3894,185154.0
2019-07-08 15:30:00,37.61,37.63,37.56,37.63,419976.0,34.3894,34.4077,34.3437,34.4077,419976.0
2019-07-08 15:40:00,37.63,37.64,37.6,37.62,244353.0,34.4077,34.4168,34.3802,34.3985,244353.0
2019-07-08 15:50:00,37.62,37.63,37.56,37.58,832488.0,34.3985,34.4077,34.3437,34.3619,832488.0
2019-07-09 09:30:00,37.63,37.79,37.57,37.68,779784.0,34.4077,34.554,34.3528,34.4534,779784.0
2019-07-09 09:40:00,37.68,37.7,37.59,37.69,394593.0,34.4534,34.4717,34.3711,34.4625,394593.0
2019-07-09 09:50:00,37.69,37.69,37.62,37.67,246639.0,34.4625,34.4625,34.3985,34.4442,246639.0
2019-07-09 10:00:00,37.68,37.79,37.68,37.78,415959.0,34.4534,34.554,34.4534,34.5448,415959.0
2019-07-09 10:10:00,37.78,37.78,37.66,37.71,201777.0,34.5448,34.5448,34.4351,34.4808,201777.0
2019-07-09 10:20:00,37.7,37.73,37.68,37.7,203538.0,34.4717,34.4991,34.4534,34.4717,203538.0
2019-07-09 10:30:00,37.69,37.76,37.68,37.75,281463.0,34.4625,34.5265,34.4534,34.5174,281463.0
2019-07-09 10:40:00,37.75,37.79,37.73,37.75,214665.0,34.5174,34.554,34.4991,34.5174,214665.0
2019-07-09 10:50:00,37.76,37.78,37.71,37.71,232725.0,34.5265,34.5448,34.4808,34.4808,232725.0
2019-07-09 11:00:00,37.71,37.74,37.69,37.74,198936.0,34.4808,34.5082,34.4625,34.5082,198936.0
2019-07-09 11:10:00,37.74,37.78,37.73,37.77,136860.0,34.5082,34.5448,34.4991,34.5357,136860.0
2019-07-09 11:20:00,37.77,37.78,37.73,37.74,121923.0,34.5357,34.5448,34.4991,34.5082,121923.0
2019-07-09 11:30:00,37.74,37.77,37.73,37.75,171147.0,34.5082,34.5357,34.4991,34.5174,171147.0
2019-07-09 11:40:00,37.75,37.75,37.69,37.7,144249.0,34.5174,34.5174,34.4625,34.4717,144249.0
2019-07-09 11:50:00,37.7,37.72,37.69,37.72,131238.0,34.4717,34.4899,34.4625,34.4899,131238.0
2019-07-09 12:00:00,37.72,37.76,37.72,37.72,106785.0,34.4899,34.5265,34.4899,34.4899,106785.0
2019-07-09 12:10:00,37.73,37.75,37.71,37.74,112284.0,34.4991,34.5174,34.4808,34.5082,112284.0
2019-07-09 12:20:00,37.73,37.73,37.71,37.73,142143.0,34.4991,34.4991,34.4808,34.4991,142143.0
2019-07-09 12:30:00,37.73,37.76,37.73,37.73,204366.0,34.4991,34.5265,34.4991,34.4991,204366.0
2019-07-09 12:40:00,37.73,37.75,37.72,37.73,150948.0,34.4991,34.5174,34.4899,34.4991,150948.0
2019-07-09 12:50:00,37.73,37.78,37.73,37.76,751185.0,34.4991,34.5448,34.4991,34.5265,751185.0
2019-07-09 13:00:00,37.76,37.77,37.74,37.76,200838.0,34.5265,34.5357,34.5082,34.5265,200838.0
2019-07-09 13:10:00,37.76,37.77,37.72,37.73,129774.0,34.5265,34.5357,34.4899,34.4991,129774.0
2019-07-09 13:20:00,37.73,37.74,37.72,37.73,129738.0,34.4991,34.5082,34.4899,34.4991,129738.0
2019-07-09 13:30:00,37.73,37.74,37.71,37.74,142146.0,34.4991,34.5082,34.4808,34.5082,142146.0
2019-07-09 13:40:00,37.74,37.75,37.71,37.72,97884.0,34.5082,34.5174,34.4808,34.4899,97884.0
2019-07-09 13:50:00,37.71,37.72,37.69,37.7,116829.0,34.4808,34.4899,34.4625,34.4717,116829.0
2019-07-09 14:00:00,37.7,37.7,37.66,37.67,124386.0,34.4717,34.4717,34.4351,34.4442,124386.0
2019-07-09 14:10:00,37.67,37.68,37.66,37.66,172050.0,34.4442,34.4534,34.4351,34.4351,172050.0
2019-07-09 14:20:00,37.66,37.66,37.62,37.62,167454.0,34.4351,34.4351,34.3985,34.3985,167454.0
2019-07-09 14:30:00,37.62,37.64,37.61,37.63,111003.0,34.3985,34.4168,34.3894,34.4077,111003.0
2019-07-09 14:40:00,37.63,37.63,37.61,37.61,152025.0,34.4077,34.4077,34.3894,34.3894,152025.0
2019-07-09 14:50:00,37.61,37.62,37.58,37.58,240912.0,34.3894,34.3985,34.3619,34.3619,240912.0
2019-07-09 15:00:00,37.58,37.6,37.57,37.58,259206.0,34.3619,34.3802,34.3528,34.3619,259206.0
2019-07-09 15:10:00,37.58,37.59,37.55,37.58,333528.0,34.3619,34.3711,34.3345,34.3619,333528.0
2019-07-09 15:20:00,37.58,37.58,37.54,37.55,254367.0,34.3619,34.3619,34.3254,34.3345,254367.0
2019-07-09 15:30:00,37.55,37.55,37.53,37.54,254073.0,34.3345,34.3345,34.3162,34.3254,254073.0
2019-07-09 15:40:00,37.54,37.6,37.54,37.59,395673.0,34.3254,34.3802,34.3254,34.3711,395673.0
2019-07-09 15:50:00,37.59,37.69,37.59,37.64,1076523.0,34.3711,34.4625,34.3711,34.4168,1076523.0
2019-07-10 09:30:00,37.71,37.87,37.61,37.61,833274.0,34.4808,34.6271,34.3894,34.3894,833274.0
2019-07-10 09:40:00,37.62,37.66,37.58,37.61,298818.0,34.3985,34.4351,34.3619,34.3894,298818.0
2019-07-10 09:50:00,37.61,37.64,37.54,37.57,345093.0,34.3894,34.4168,34.3254,34.3528,345093.0
2019-07-10 10:00:00,37.58,37.6,37.55,37.58,320409.0,34.3619,34.3802,34.3345,34.3619,320409.0
2019-07-10 10:10:00,37.57,37.66,37.56,37.66,224349.0,34.3528,34.4351,34.3437,34.4351,224349.0
2019-07-10 10:20:00,37.66,37.7,37.65,37.69,222765.0,34.4351,34.4717,34.4259,34.4625,222765.0
2019-07-10 10:30:00,37.68,37.7,37.68,37.7,196614.0,34.4534,34.4717,34.4534,34.4717,196614.0
2019-07-10 10:40:00,37.69,37.69,37.61,37.63,241173.0,34.4625,34.4625,34.3894,34.4077,241173.0
2019-07-10 10:50:00,37.63,37.64,37.59,37.61,158178.0,34.4077,34.4168,34.3711,34.3894,158178.0
2019-07-10 11:00:00,37.6,37.61,37.51,37.52,413922.0,34.3802,34.3894,34.2979,34.3071,413922.0
2019-07-10 11:10:00,37.52,37.53,37.46,37.49,478716.0,34.3071,34.3162,34.2522,34.2796,478716.0
2019-07-10 11:20:00,37.49,37.52,37.47,37.5,182208.0,34.2796,34.3071,34.2614,34.2888,182208.0
2019-07-10 11:30:00,37.5,37.52,37.5,37.5,139473.0,34.2888,34.3071,34.2888,34.2888,139473.0
2019-07-10 11:40:00,37.5,37.52,37.47,37.51,244056.0,34.2888,34.3071,34.2614,34.2979,244056.0
2019-07-10 11:50:00,37.51,37.58,37.5,37.57,252447.0,34.2979,34.3619,34.2888,34.3528,252447.0
2019-07-10 12:00:00,37.57,37.58,37.54,37.55,164382.0,34.3528,34.3619,34.3254,34.3345,164382.0
2019-07-10 12:10:00,37.54,37.54,37.51,37.52,166458.0,34.3254,34.3254,34.2979,34.3071,166458.0
2019-07-10 12:20:00,37.52,37.52,37.47,37.47,108771.0,34.3071,34.3071,34.2614,34.2614,108771.0
2019-07-10 12:30:00,37.48,37.49,37.47,37.48,98346.0,34.2705,34.2796,34.2614,34.2705,98346.0
2019-07-10 12:40:00,37.47,37.51,37.46,37.5,191829.0,34.2614,34.2979,34.2522,34.2888,191829.0
2019-07-10 12:50:00,37.5,37.51,37.47,37.51,122958.0,34.2888,34.2979,34.2614,34.2979,122958.0
2019-07-10 13:00:00,37.52,37.52,37.49,37.51,147183.0,34.3071,34.3071,34.2796,34.2979,147183.0
2019-07-10 13:10:00,37.51,37.52,37.49,37.5,111078.0,34.2979,34.3071,34.2796,34.2888,111078.0
2019-07-10 13:20:00,37.5,37.5,37.47,37.47,142896.0,34.2888,34.2888,34.2614,34.2614,142896.0
2019-07-10 13:30:00,37.47,37.54,37.47,37.54,121392.0,34.2614,34.3254,34.2614,34.3254,121392.0
2019-07-10 13:40:00,37.54,37.56,37.53,37.53,157056.0,34.3254,34.3437,34.3162,34.3162,157056.0
2019-07-10 13:50:00,37.54,37.56,37.53,37.56,96795.0,34.3254,34.3437,34.3162,34.3437,96795.0
2019-07-10 14:00:00,37.56,37.59,37.54,37.54,130200.0,34.3437,34.3711,34.3254,34.3254,130200.0
2019-07-10 14:10:00,37.55,37.56,37.5,37.51,180132.0,34.3345,34.3437,34.2888,34.2979,180132.0
2019-07-10 14:20:00,37.51,37.51,37.48,37.49,159903.0,34.2979,34.2979,34.2705,34.2796,159903.0
2019-07-10 14:30:00,37.49,37.53,37.49,37.53,109254.0,34.2796,34.3162,34.2796,34.3162,109254.0
2019-07-10 14:40:00,37.53,37.55,37.52,37.54,152646.0,34.3162,34.3345,34.3071,34.3254,152646.0
2019-07-10 14:50:00,37.54,37.54,37.52,37.54,166152.0,34.3254,34.3254,34.3071,34.3254,166152.0
2019-07-10 15:00:00,37.53,37.55,37.5,37.52,179715.0,34.3162,34.3345,34.2888,34.3071,179715.0
2019-07-10 15:10:00,37.52,37.56,37.52,37.54,190935.0,34.3071,34.3437,34.3071,34.3254,190935.0
2019-07-10 15:20:00,37.54,37.55,37.52,37.54,251988.0,34.3254,34.3345,34.3071,34.3254,251988.0
2019-07-10 15:30:00,37.54,37.6,37.53,37.59,307713.0,34.3254,34.3802,34.3162,34.3711,307713.0
2019-07-10 15:40:00,37.59,37.63,37.57,37.62,375654.0,34.3711,34.4077,34.3528,34.3985,375654.0
2019-07-10 15:50:00,37.61,37.67,37.61,37.66,1073109.0,34.3894,34.4442,34.3894,34.4351,1073109.0
2019-07-11 09:30:00,37.78,37.85,37.73,37.8,490908.0,34.5448,34.6088,34.4991,34.5631,490908.0
2019-07-11 09:40:00,37.81,37.83,37.69,37.74,272649.0,34.5722,34.5905,34.4625,34.5082,272649.0
2019-07-11 09:50:00,37.74,37.8,37.74,37.78,211800.0,34.5082,34.5631,34.5082,34.5448,211800.0
2019-07-11 10:00:00,37.78,37.81,37.77,37.81,293520.0,34.5448,34.5722,34.5357,34.5722,293520.0
2019-07-11 10:10:00,37.8,37.81,37.67,37.68,224283.0,34.5631,34.5722,34.4442,34.4534,224283.0
2019-07-11 10:20:00,37.68,37.76,37.68,37.76,188352.0,34.4534,34.5265,34.4534,34.5265,188352.0
2019-07-11 10:30:00,37.76,37.77,37.69,37.71,236499.0,34.5265,34.5357,34.4625,34.4808,236499.0
2019-07-11 10:40:00,37.71,37.74,37.7,37.72,161493.0,34.4808,34.5082,34.4717,34.4899,161493.0
2019-07-11 10:50:00,37.72,37.79,37.72,37.74,201927.0,34.4899,34.554,34.4899,34.5082,201927.0
2019-07-11 11:00:00,37.74,37.79,37.72,37.76,433482.0,34.5082,34.554,34.4899,34.5265,433482.0
2019-07-11 11:10:00,37.76,37.82,37.76,37.8,171348.0,34.5265,34.5814,34.5265,34.5631,171348.0
2019-07-11 11:20:00,37.79,37.83,37.79,37.83,187173.0,34.554,34.5905,34.554,34.5905,187173.0
2019-07-11 11:30:00,37.83,37.9,37.83,37.88,577272.0,34.5905,34.6545,34.5905,34.6362,577272.0
2019-07-11 11:40:00,37.88,37.91,37.85,37.85,131259.0,34.6362,34.6637,34.6088,34.6088,131259.0
2019-07-11 11:50:00,37.85,37.88,37.84,37.86,166836.0,34.6088,34.6362,34.5997,34.618,166836.0
2019-07-11 12:00:00,37.86,37.87,37.82,37.83,150093.0,34.618,34.6271,34.5814,34.5905,150093.0
2019-07-11 12:10:00,37.83,37.84,37.81,37.82,145194.0,34.5905,34.5997,34.5722,34.5814,145194.0
2019-07-11 12:20:00,37.82,37.82,37.78,37.81,101850.0,34.5814,34.5814,34.5448,34.5722,101850.0
2019-07-11 12:30:00,37.81,37.83,37.8,37.82,179277.0,34.5722,34.5905,34.5631,34.5814,179277.0
2019-07-11 12:40:00,37.82,37.86,37.82,37.85,142515.0,34.5814,34.618,34.5814,34.6088,142515.0
2019-07-11 12:50:00,37.85,37.86,37.83,37.85,93264.0,34.6088,34.618,34.5905,34.6088,93264.0
2019-07-11 13:00:00,37.85,37.86,37.83,37.83,90801.0,34.6088,34.618,34.5905,34.5905,90801.0
2019-07-11 13:10:00,37.83,37.83,37.8,37.81,74823.0,34.5905,34.5905,34.5631,34.5722,74823.0
2019-07-11 13:20:00,37.81,37.82,37.79,37.8,125739.0,34.5722,34.5814,34.554,34.5631,125739.0
2019-07-11 13:30:00,37.79,37.81,37.77,37.81,163002.0,34.554,34.5722,34.5357,34.5722,163002.0
2019-07-11 13:40:00,37.81,37.81,37.75,37.76,122658.0,34.5722,34.5722,34.5174,34.5265,122658.0
2019-07-11 13:50:00,37.76,37.76,37.73,37.73,109383.0,34.5265,34.5265,34.4991,34.4991,109383.0
2019-07-11 14:00:00,37.73,37.75,37.72,37.74,136227.0,34.4991,34.5174,34.4899,34.5082,136227.0
2019-07-11 14:10:00,37.74,37.74,37.72,37.74,105489.0,34.5082,34.5082,34.4899,34.5082,105489.0
2019-07-11 14:20:00,37.74,37.76,37.74,37.76,85830.0,34.5082,34.5265,34.5082,34.5265,85830.0
2019-07-11 14:30:00,37.76,37.8,37.75,37.79,108648.0,34.5265,34.5631,34.5174,34.554,108648.0
2019-07-11 14:40:00,37.79,37.83,37.78,37.82,134010.0,34.554,34.5905,34.5448,34.5814,134010.0
2019-07-11 14:50:00,37.82,37.84,37.81,37.83,127038.0,34.5814,34.5997,34.5722,34.5905,127038.0
2019-07-11 15:00:00,37.83,37.84,37.82,37.84,163257.0,34.5905,34.5997,34.5814,34.5997,163257.0
2019-07-11 15:10:00,37.84,37.85,37.81,37.81,213027.0,34.5997,34.6088,34.5722,34.5722,213027.0
2019-07-11 15:20:00,37.81,37.84,37.81,37.83,215955.0,34.5722,34.5997,34.5722,34.5905,215955.0
2019-07-11 15:30:00,37.83,37.87,37.82,37.86,260154.0,34.5905,34.6271,34.5814,34.618,260154.0
2019-07-11 15:40:00,37.87,37.94,37.84,37.94,515946.0,34.6271,34.6911,34.5997,34.6911,515946.0
2019-07-11 15:50:00,37.94,37.98,37.9,37.97,1065816.0,34.6911,34.7277,34.6545,34.7185,1065816.0
2019-07-12 09:30:00,38.03,38.04,37.87,38.0,508770.0,34.7734,34.7825,34.6271,34.746,508770.0
2019-07-12 09:40:00,38.01,38.11,38.0,38.08,692133.0,34.7551,34.8466,34.746,34.8191,692133.0
2019-07-12 09:50:00,38.09,38.19,38.07,38.15,990546.0,34.8283,34.9197,34.81,34.8831,990546.0
2019-07-12 10:00:00,38.15,38.19,38.14,38.17,307776.0,34.8831,34.9197,34.874,34.9014,307776.0
2019-07-12 10:10:00,38.16,38.21,38.1,38.17,255285.0,34.8923,34.938,34.8374,34.9014,255285.0
2019-07-12 10:20:00,38.17,38.19,38.11,38.12,132351.0,34.9014,34.9197,34.8466,34.8557,132351.0
2019-07-12 10:30:00,38.12,38.15,38.09,38.11,128703.0,34.8557,34.8831,34.8283,34.8466,128703.0
2019-07-12 10:40:00,38.11,38.14,38.1,38.13,133020.0,34.8466,34.874,34.8374,34.8648,133020.0
2019-07-12 10:50:00,38.13,38.2,38.13,38.19,160530.0,34.8648,34.9288,34.8648,34.9197,160530.0
2019-07-12 11:00:00,38.19,38.22,38.17,38.22,158970.0,34.9197,34.9471,34.9014,34.9471,158970.0
2019-07-12 11:10:00,38.22,38.25,38.2,38.24,145578.0,34.9471,34.9746,34.9288,34.9654,145578.0
2019-07-12 11:20:00,38.24,38.24,38.2,38.22,107697.0,34.9654,34.9654,34.9288,34.9471,107697.0
2019-07-12 11:30:00,38.21,38.22,38.17,38.17,114948.0,34.938,34.9471,34.9014,34.9014,114948.0
2019-07-12 11:40:00,38.17,38.2,38.17,38.18,136614.0,34.9014,34.9288,34.9014,34.9106,136614.0
2019-07-12 11:50:00,38.18,38.21,38.17,38.21,92190.0,34.9106,34.938,34.9014,34.938,92190.0
2019-07-12 12:00:00,38.21,38.23,38.2,38.21,98412.0,34.938,34.9563,34.9288,34.938,98412.0
2019-07-12 12:10:00,38.21,38.25,38.2,38.25,191259.0,34.938,34.9746,34.9288,34.9746,191259.0
2019-07-12 12:20:00,38.25,38.26,38.23,38.24,208146.0,34.9746,34.9837,34.9563,34.9654,208146.0
2019-07-12 12:30:00,38.24,38.24,38.2,38.23,163755.0,34.9654,34.9654,34.9288,34.9563,163755.0
2019-07-12 12:40:00,38.24,38.24,38.2,38.21,123165.0,34.9654,34.9654,34.9288,34.938,123165.0
2019-07-12 12:50:00,38.21,38.23,38.19,38.22,134424.0,34.938,34.9563,34.9197,34.9471,134424.0
2019-07-12 13:00:00,38.22,38.22,38.2,38.21,143487.0,34.9471,34.9471,34.9288,34.938,143487.0
2019-07-12 13:10:00,38.21,38.21,38.17,38.18,90876.0,34.938,34.938,34.9014,34.9106,90876.0
2019-07-12 13:20:00,38.18,38.2,38.17,38.19,107790.0,34.9106,34.9288,34.9014,34.9197,107790.0
2019-07-12 13:30:00,38.19,38.22,38.18,38.21,123582.0,34.9197,34.9471,34.9106,34.938,123582.0
2019-07-12 13:40:00,38.21,38.21,38.18,38.19,76830.0,34.938,34.938,34.9106,34.9197,76830.0
2019-07-12 13:50:00,38.2,38.2,38.17,38.18,128766.0,34.9288,34.9288,34.9014,34.9106,128766.0
2019-07-12 14:00:00,38.18,38.19,38.15,38.19,121446.0,34.9106,34.9197,34.8831,34.9197,121446.0
2019-07-12 14:10:00,38.19,38.2,38.16,38.16,102204.0,34.9197,34.9288,34.8923,34.8923,102204.0
2019-07-12 14:20:00,38.17,38.19,38.16,38.17,94680.0,34.9014,34.9197,34.8923,34.9014,94680.0
2019-07-12 14:30:00,38.17,38.19,38.16,38.17,140703.0,34.9014,34.9197,34.8923,34.9014,140703.0
2019-07-12 14:40:00,38.17,38.18,38.15,38.16,84819.0,34.9014,34.9106,34.8831,34.8923,84819.0
2019-07-12 14:50:00,38.17,38.17,38.15,38.17,108549.0,34.9014,34.9014,34.8831,34.9014,108549.0
2019-07-12 15:00:00,38.17,38.19,38.14,38.14,138237.0,34.9014,34.9197,34.874,34.874,138237.0
2019-07-12 15:10:00,38.14,38.15,38.13,38.14,183921.0,34.874,34.8831,34.8648,34.874,183921.0
2019-07-12 15:20:00,38.14,38.18,38.14,38.17,143436.0,34.874,34.9106,34.874,34.9014,143436.0
2019-07-12 15:30:00,38.17,38.21,38.16,38.2,208725.0,34.9014,34.938,34.8923,34.9288,208725.0
2019-07-12 15:40:00,38.2,38.23,38.19,38.19,318159.0,34.9288,34.9563,34.9197,34.9197,318159.0
2019-07-12 15:50:00,38.19,38.21,38.16,38.2,859536.0,34.9197,34.938,34.8923,34.9288,859536.0
2019-07-15 09:30:00,38.25,38.36,38.22,38.3,837987.0,34.9746,35.0751,34.9471,35.0203,837987.0
2019-07-15 09:40:00,38.3,38.3,38.19,38.24,274557.0,35.0203,35.0203,34.9197,34.9654,274557.0
2019-07-15 09:50:00,38.24,38.32,38.24,38.3,198501.0,34.9654,35.0386,34.9654,35.0203,198501.0
2019-07-15 10:00:00,38.3,38.31,38.22,38.24,124536.0,35.0203,35.0294,34.9471,34.9654,124536.0
2019-07-15 10:10:00,38.24,38.26,38.19,38.21,142164.0,34.9654,34.9837,34.9197,34.938,142164.0
2019-07-15 10:20:00,38.21,38.25,38.2,38.23,144741.0,34.938,34.9746,34.9288,34.9563,144741.0
2019-07-15 10:30:00,38.23,38.27,38.23,38.24,147378.0,34.9563,34.9929,34.9563,34.9654,147378.0
2019-07-15 10:40:00,38.24,38.28,38.23,38.27,100521.0,34.9654,35.002,34.9563,34.9929,100521.0
2019-07-15 10:50:00,38.27,38.3,38.26,38.29,119631.0,34.9929,35.0203,34.9837,35.0111,119631.0
2019-07-15 11:00:00,38.29,38.32,38.28,38.31,124335.0,35.0111,35.0386,35.002,35.0294,124335.0
2019-07-15 11:10:00,38.31,38.32,38.28,38.28,118203.0,35.0294,35.0386,35.002,35.002,118203.0
2019-07-15 11:20:00,38.28,38.31,38.25,38.28,88986.0,35.002,35.0294,34.9746,35.002,88986.0
2019-07-15 11:30:00,38.28,38.29,38.26,38.27,125184.0,35.002,35.0111,34.9837,34.9929,125184.0
2019-07-15 11:40:00,38.27,38.27,38.21,38.21,171843.0,34.9929,34.9929,34.938,34.938,171843.0
2019-07-15 11:50:00,38.21,38.26,38.21,38.26,97032.0,34.938,34.9837,34.938,34.9837,97032.0
2019-07-15 12:00:00,38.26,38.28,38.24,38.28,160053.0,34.9837,35.002,34.9654,35.002,160053.0
2019-07-15 12:10:00,38.28,38.29,38.26,38.27,110796.0,35.002,35.0111,34.9837,34.9929,110796.0
2019-07-15 12:20:00,38.27,38.29,38.25,38.27,78909.0,34.9929,35.0111,34.9746,34.9929,78909.0
2019-07-15 12:30:00,38.28,38.28,38.23,38.23,126045.0,35.002,35.002,34.9563,34.9563,126045.0
2019-07-15 12:40:00,38.23,38.23,38.21,38.23,126351.0,34.9563,34.9563,34.938,34.9563,126351.0
2019-07-15 12:50:00,38.23,38.24,38.19,38.2,142707.0,34.9563,34.9654,34.9197,34.9288,142707.0
2019-07-15 13:00:00,38.2,38.21,38.18,38.18,92691.0,34.9288,34.938,34.9106,34.9106,92691.0
2019-07-15 13:10:00,38.18,38.19,38.15,38.17,138228.0,34.9106,34.9197,34.8831,34.9014,138228.0
2019-07-15 13:20:00,38.17,38.19,38.17,38.17,89208.0,34.9014,34.9197,34.9014,34.9014,89208.0
2019-07-15 13:30:00,38.17,38.2,38.17,38.2,124761.0,34.9014,34.9288,34.9014,34.9288,124761.0
2019-07-15 13:40:00,38.2,38.2,38.17,38.17,88140.0,34.9288,34.9288,34.9014,34.9014,88140.0
2019-07-15 13:50:00,38.17,38.19,38.17,38.17,74634.0,34.9014,34.9197,34.9014,34.9014,74634.0
2019-07-15 14:00:00,38.17,38.2,38.15,38.2,90768.0,34.9014,34.9288,34.8831,34.9288,90768.0
2019-07-15 14:10:00,38.2,38.21,38.18,38.19,95019.0,34.9288,34.938,34.9106,34.9197,95019.0
2019-07-15 14:20:00,38.19,38.21,38.19,38.19,99924.0,34.9197,34.938,34.9197,34.9197,99924.0
2019-07-15 14:30:00,38.19,38.22,38.18,38.21,80592.0,34.9197,34.9471,34.9106,34.938,80592.0
2019-07-15 14:40:00,38.22,38.24,38.2,38.24,126480.0,34.9471,34.9654,34.9288,34.9654,126480.0
2019-07-15 14:50:00,38.24,38.25,38.22,38.25,74169.0,34.9654,34.9746,34.9471,34.9746,74169.0
2019-07-15 15:00:00,38.25,38.26,38.24,38.25,116802.0,34.9746,34.9837,34.9654,34.9746,116802.0
2019-07-15 15:10:00,38.25,38.26,38.23,38.23,99924.0,34.9746,34.9837,34.9563,34.9563,99924.0
2019-07-15 15:20:00,38.24,38.25,38.24,38.24,111930.0,34.9654,34.9746,34.9654,34.9654,111930.0
2019-07-15 15:30:00,38.24,38.26,38.23,38.25,164184.0,34.9654,34.9837,34.9563,34.9746,164184.0
2019-07-15 15:40:00,38.26,38.27,38.22,38.22,255378.0,34.9837,34.9929,34.9471,34.9471,255378.0
2019-07-15 15:50:00,38.22,38.33,38.22,38.33,762012.0,34.9471,35.0477,34.9471,35.0477,762012.0
2019-07-16 09:30:00,38.43,38.5,38.35,38.39,439296.0,35.1392,35.2032,35.066,35.1026,439296.0
2019-07-16 09:40:00,38.39,38.39,38.29,38.29,369921.0,35.1026,35.1026,35.0111,35.0111,369921.0
2019-07-16 09:50:00,38.3,38.3,38.19,38.2,202767.0,35.0203,35.0203,34.9197,34.9288,202767.0
2019-07-16 10:00:00,38.2,38.2,38.02,38.02,458241.0,34.9288,34.9288,34.7643,34.7643,458241.0
2019-07-16 10:10:00,38.02,38.14,38.01,38.14,407520.0,34.7643,34.874,34.7551,34.874,407520.0
2019-07-16 10:20:00,38.13,38.14,38.11,38.11,114384.0,34.8648,34.874,34.8466,34.8466,114384.0
2019-07-16 10:30:00,38.11,38.15,38.09,38.12,301983.0,34.8466,34.8831,34.8283,34.8557,301983.0
2019-07-16 10:40:00,38.12,38.19,38.1,38.17,185511.0,34.8557,34.9197,34.8374,34.9014,185511.0
2019-07-16 10:50:00,38.17,38.19,38.13,38.18,157113.0,34.9014,34.9197,34.8648,34.9106,157113.0
2019-07-16 11:00:00,38.18,38.18,38.15,38.17,95784.0,34.9106,34.9106,34.8831,34.9014,95784.0
2019-07-16 11:10:00,38.17,38.18,38.14,38.16,185178.0,34.9014,34.9106,34.874,34.8923,185178.0
2019-07-16 11:20:00,38.16,38.16,38.1,38.11,183606.0,34.8923,34.8923,34.8374,34.8466,183606.0
2019-07-16 11:30:00,38.11,38.13,38.1,38.13,88527.0,34.8466,34.8648,34.8374,34.8648,88527.0
2019-07-16 11:40:00,38.13,38.13,38.11,38.12,105798.0,34.8648,34.8648,34.8466,34.8557,105798.0
2019-07-16 11:50:00,38.13,38.17,38.12,38.15,86319.0,34.8648,34.9014,34.8557,34.8831,86319.0
2019-07-16 12:00:00,38.15,38.17,38.12,38.15,98247.0,34.8831,34.9014,34.8557,34.8831,98247.0
2019-07-16 12:10:00,38.15,38.2,38.14,38.18,102258.0,34.8831,34.9288,34.874,34.9106,102258.0
2019-07-16 12:20:00,38.18,38.24,38.18,38.2,163533.0,34.9106,34.9654,34.9106,34.9288,163533.0
2019-07-16 12:30:00,38.21,38.24,38.2,38.23,175641.0,34.938,34.9654,34.9288,34.9563,175641.0
2019-07-16 12:40:00,38.23,38.28,38.23,38.26,73566.0,34.9563,35.002,34.9563,34.9837,73566.0
2019-07-16 12:50:00,38.26,38.27,38.23,38.27,100578.0,34.9837,34.9929,34.9563,34.9929,100578.0
2019-07-16 13:00:00,38.27,38.32,38.27,38.31,174135.0,34.9929,35.0386,34.9929,35.0294,174135.0
2019-07-16 13:10:00,38.31,38.34,38.29,38.32,299526.0,35.0294,35.0569,35.0111,35.0386,299526.0
2019-07-16 13:20:00,38.32,38.33,38.3,38.31,169443.0,35.0386,35.0477,35.0203,35.0294,169443.0
2019-07-16 13:30:00,38.31,38.32,38.26,38.3,155028.0,35.0294,35.0386,34.9837,35.0203,155028.0
2019-07-16 13:40:00,38.3,38.3,38.28,38.29,122208.0,35.0203,35.0203,35.002,35.0111,122208.0
2019-07-16 13:50:00,38.29,38.29,38.26,38.26,70011.0,35.0111,35.0111,34.9837,34.9837,70011.0
2019-07-16 14:00:00,38.27,38.3,38.27,38.3,107166.0,34.9929,35.0203,34.9929,35.0203,107166.0
2019-07-16 14:10:00,38.3,38.31,38.3,38.31,131346.0,35.0203,35.0294,35.0203,35.0294,131346.0
2019-07-16 14:20:00,38.3,38.33,38.3,38.33,78546.0,35.0203,35.0477,35.0203,35.0477,78546.0
2019-07-16 14:30:00,38.33,38.34,38.29,38.3,154965.0,35.0477,35.0569,35.0111,35.0203,154965.0
2019-07-16 14:40:00,38.3,38.33,38.3,38.33,119208.0,35.0203,35.0477,35.0203,35.0477,119208.0
2019-07-16 14:50:00,38.32,38.33,38.31,38.31,154284.0,35.0386,35.0477,35.0294,35.0294,154284.0
2019-07-16 15:00:00,38.31,38.32,38.3,38.31,97773.0,35.0294,35.0386,35.0203,35.0294,97773.0
2019-07-16 15:10:00,38.31,38.34,38.3,38.31,142125.0,35.0294,35.0569,35.0203,35.0294,142125.0
2019-07-16 15:20:00,38.32,38.33,38.27,38.28,268773.0,35.0386,35.0477,34.9929,35.002,268773.0
2019-07-16 15:30:00,38.28,38.32,38.28,38.3,181725.0,35.002,35.0386,35.002,35.0203,181725.0
2019-07-16 15:40:00,38.3,38.31,38.23,38.23,430686.0,35.0203,35.0294,34.9563,34.9563,430686.0
2019-07-16 15:50:00,38.24,38.27,38.23,38.25,566619.0,34.9654,34.9929,34.9563,34.9746,566619.0
2019-07-17 09:30:00,38.27,38.39,38.26,38.31,400836.0,34.9929,35.1026,34.9837,35.0294,400836.0
2019-07-17 09:40:00,38.31,38.38,38.26,38.26,209325.0,35.0294,35.0934,34.9837,34.9837,209325.0
2019-07-17 09:50:00,38.26,38.31,38.24,38.24,183351.0,34.9837,35.0294,34.9654,34.9654,183351.0
2019-07-17 10:00:00,38.24,38.27,38.23,38.24,127062.0,34.9654,34.9929,34.9563,34.9654,127062.0
2019-07-17 10:10:00,38.23,38.32,38.22,38.24,210660.0,34.9563,35.0386,34.9471,34.9654,210660.0
2019-07-17 10:20:00,38.24,38.28,38.2,38.21,120054.0,34.9654,35.002,34.9288,34.938,120054.0
2019-07-17 10:30:00,38.2,38.24,38.2,38.23,107691.0,34.9288,34.9654,34.9288,34.9563,107691.0
2019-07-17 10:40:00,38.24,38.26,38.13,38.14,335631.0,34.9654,34.9837,34.8648,34.874,335631.0
2019-07-17 10:50:00,38.13,38.15,38.07,38.14,186222.0,34.8648,34.8831,34.81,34.874,186222.0
2019-07-17 11:00:00,38.14,38.19,38.14,38.16,138687.0,34.874,34.9197,34.874,34.8923,138687.0
2019-07-17 11:10:00,38.17,38.2,38.16,38.18,82821.0,34.9014,34.9288,34.8923,34.9106,82821.0
2019-07-17 11:20:00,38.17,38.2,38.1,38.11,107523.0,34.9014,34.9288,34.8374,34.8466,107523.0
2019-07-17 11:30:00,38.1,38.14,38.1,38.13,106008.0,34.8374,34.874,34.8374,34.8648,106008.0
2019-07-17 11:40:00,38.13,38.17,38.13,38.16,119724.0,34.8648,34.9014,34.8648,34.8923,119724.0
2019-07-17 11:50:00,38.16,38.16,38.13,38.15,81861.0,34.8923,34.8923,34.8648,34.8831,81861.0
2019-07-17 12:00:00,38.16,38.17,38.15,38.16,75351.0,34.8923,34.9014,34.8831,34.8923,75351.0
2019-07-17 12:10:00,38.16,38.16,38.12,38.13,83574.0,34.8923,34.8923,34.8557,34.8648,83574.0
2019-07-17 12:20:00,38.13,38.17,38.13,38.16,70650.0,34.8648,34.9014,34.8648,34.8923,70650.0
2019-07-17 12:30:00,38.16,38.2,38.15,38.19,130113.0,34.8923,34.9288,34.8831,34.9197,130113.0
2019-07-17 12:40:00,38.18,38.2,38.14,38.15,69297.0,34.9106,34.9288,34.874,34.8831,69297.0
2019-07-17 12:50:00,38.14,38.16,38.14,38.16,87174.0,34.874,34.8923,34.874,34.8923,87174.0
2019-07-17 13:00:00,38.16,38.17,38.14,38.16,86778.0,34.8923,34.9014,34.874,34.8923,86778.0
2019-07-17 13:10:00,38.16,38.19,38.16,38.16,73965.0,34.8923,34.9197,34.8923,34.8923,73965.0
2019-07-17 13:20:00,38.16,38.19,38.15,38.17,149109.0,34.8923,34.9197,34.8831,34.9014,149109.0
2019-07-17 13:30:00,38.17,38.21,38.16,38.21,97692.0,34.9014,34.938,34.8923,34.938,97692.0
2019-07-17 13:40:00,38.2,38.23,38.19,38.23,86796.0,34.9288,34.9563,34.9197,34.9563,86796.0
2019-07-17 13:50:00,38.23,38.24,38.21,38.22,90681.0,34.9563,34.9654,34.938,34.9471,90681.0
2019-07-17 14:00:00,38.22,38.23,38.17,38.18,91677.0,34.9471,34.9563,34.9014,34.9106,91677.0
2019-07-17 14:10:00,38.18,38.2,38.14,38.2,147381.0,34.9106,34.9288,34.874,34.9288,147381.0
2019-07-17 14:20:00,38.2,38.23,38.19,38.23,106641.0,34.9288,34.9563,34.9197,34.9563,106641.0
2019-07-17 14:30:00,38.23,38.25,38.21,38.24,96060.0,34.9563,34.9746,34.938,34.9654,96060.0
2019-07-17 14:40:00,38.24,38.27,38.23,38.25,97668.0,34.9654,34.9929,34.9563,34.9746,97668.0
2019-07-17 14:50:00,38.25,38.25,38.21,38.23,91005.0,34.9746,34.9746,34.938,34.9563,91005.0
2019-07-17 15:00:00,38.23,38.25,38.2,38.25,127209.0,34.9563,34.9746,34.9288,34.9746,127209.0
2019-07-17 15:10:00,38.25,38.29,38.25,38.27,104352.0,34.9746,35.0111,34.9746,34.9929,104352.0
2019-07-17 15:20:00,38.27,38.28,38.23,38.24,117438.0,34.9929,35.002,34.9563,34.9654,117438.0
2019-07-17 15:30:00,38.24,38.3,38.23,38.26,159765.0,34.9654,35.0203,34.9563,34.9837,159765.0
2019-07-17 15:40:00,38.26,38.26,38.22,38.24,248682.0,34.9837,34.9837,34.9471,34.9654,248682.0
2019-07-17 15:50:00,38.24,38.25,38.2,38.2,517800.0,34.9654,34.9746,34.9288,34.9288,517800.0
2019-07-18 09:30:00,38.12,38.25,37.91,38.02,608052.0,34.8557,34.9746,34.6637,34.7643,608052.0
2019-07-18 09:40:00,38.02,38.02,37.93,38.0,191328.0,34.7643,34.7643,34.682,34.746,191328.0
2019-07-18 09:50:00,38.0,38.09,38.0,38.03,137241.0,34.746,34.8283,34.746,34.7734,137241.0
2019-07-18 10:00:00,38.03,38.03,37.95,38.0,137814.0,34.7734,34.7734,34.7003,34.746,137814.0
2019-07-18 10:10:00,38.0,38.02,37.99,38.01,132486.0,34.746,34.7643,34.7368,34.7551,132486.0
2019-07-18 10:20:00,38.01,38.03,37.99,37.99,159060.0,34.7551,34.7734,34.7368,34.7368,159060.0
2019-07-18 10:30:00,37.99,38.07,37.99,38.07,188739.0,34.7368,34.81,34.7368,34.81,188739.0
2019-07-18 10:40:00,38.07,38.11,38.06,38.06,134901.0,34.81,34.8466,34.8008,34.8008,134901.0
2019-07-18 10:50:00,38.06,38.07,38.03,38.04,127899.0,34.8008,34.81,34.7734,34.7825,127899.0
2019-07-18 11:00:00,38.04,38.07,38.03,38.05,115794.0,34.7825,34.81,34.7734,34.7917,115794.0
2019-07-18 11:10:00,38.06,38.12,38.06,38.11,93435.0,34.8008,34.8557,34.8008,34.8466,93435.0
2019-07-18 11:20:00,38.11,38.12,38.06,38.07,138999.0,34.8466,34.8557,34.8008,34.81,138999.0
2019-07-18 11:30:00,38.06,38.06,37.99,38.01,215154.0,34.8008,34.8008,34.7368,34.7551,215154.0
2019-07-18 11:40:00,38.01,38.02,37.98,38.0,154005.0,34.7551,34.7643,34.7277,34.746,154005.0
2019-07-18 11:50:00,38.0,38.01,37.95,37.96,220188.0,34.746,34.7551,34.7003,34.7094,220188.0
2019-07-18 12:00:00,37.96,38.01,37.95,38.0,152088.0,34.7094,34.7551,34.7003,34.746,152088.0
2019-07-18 12:10:00,38.0,38.03,38.0,38.03,83832.0,34.746,34.7734,34.746,34.7734,83832.0
2019-07-18 12:20:00,38.03,38.05,38.02,38.04,88248.0,34.7734,34.7917,34.7643,34.7825,88248.0
2019-07-18 12:30:00,38.04,38.04,38.02,38.02,101349.0,34.7825,34.7825,34.7643,34.7643,101349.0
2019-07-18 12:40:00,38.02,38.06,38.02,38.04,87417.0,34.7643,34.8008,34.7643,34.7825,87417.0
2019-07-18 12:50:00,38.04,38.05,38.03,38.04,63768.0,34.7825,34.7917,34.7734,34.7825,63768.0
2019-07-18 13:00:00,38.04,38.08,38.04,38.08,151878.0,34.7825,34.8191,34.7825,34.8191,151878.0
2019-07-18 13:10:00,38.08,38.1,38.06,38.06,64767.0,34.8191,34.8374,34.8008,34.8008,64767.0
2019-07-18 13:20:00,38.07,38.08,38.05,38.06,103857.0,34.81,34.8191,34.7917,34.8008,103857.0
2019-07-18 13:30:00,38.06,38.07,38.04,38.06,93783.0,34.8008,34.81,34.7825,34.8008,93783.0
2019-07-18 13:40:00,38.06,38.07,38.05,38.05,96477.0,34.8008,34.81,34.7917,34.7917,96477.0
2019-07-18 13:50:00,38.05,38.07,38.04,38.07,84615.0,34.7917,34.81,34.7825,34.81,84615.0
2019-07-18 14:00:00,38.07,38.07,38.05,38.06,88194.0,34.81,34.81,34.7917,34.8008,88194.0
2019-07-18 14:10:00,38.06,38.07,38.04,38.06,196953.0,34.8008,34.81,34.7825,34.8008,196953.0
2019-07-18 14:20:00,38.07,38.16,38.06,38.13,240618.0,34.81,34.8923,34.8008,34.8648,240618.0
2019-07-18 14:30:00,38.13,38.17,38.13,38.15,140592.0,34.8648,34.9014,34.8648,34.8831,140592.0
2019-07-18 14:40:00,38.15,38.16,38.14,38.16,127887.0,34.8831,34.8923,34.874,34.8923,127887.0
2019-07-18 14:50:00,38.15,38.19,38.14,38.18,99942.0,34.8831,34.9197,34.874,34.9106,99942.0
2019-07-18 15:00:00,38.18,38.22,38.17,38.18,165906.0,34.9106,34.9471,34.9014,34.9106,165906.0
2019-07-18 15:10:00,38.17,38.18,38.14,38.17,151308.0,34.9014,34.9106,34.874,34.9014,151308.0
2019-07-18 15:20:00,38.17,38.17,38.13,38.16,149115.0,34.9014,34.9014,34.8648,34.8923,149115.0
2019-07-18 15:30:00,38.16,38.21,38.14,38.2,252486.0,34.8923,34.938,34.874,34.9288,252486.0
2019-07-18 15:40:00,38.21,38.22,38.18,38.19,193623.0,34.938,34.9471,34.9106,34.9197,193623.0
2019-07-18 15:50:00,38.19,38.26,38.18,38.24,664326.0,34.9197,34.9837,34.9106,34.9654,664326.0
2019-07-19 09:30:00,38.33,38.36,38.27,38.33,909294.0,35.0477,35.0751,34.9929,35.0477,909294.0
2019-07-19 09:40:00,38.32,38.33,38.27,38.3,216333.0,35.0386,35.0477,34.9929,35.0203,216333.0
2019-07-19 09:50:00,38.3,38.35,38.29,38.33,225096.0,35.0203,35.066,35.0111,35.0477,225096.0
2019-07-19 10:00:00,38.33,38.39,38.32,38.39,355533.0,35.0477,35.1026,35.0386,35.1026,355533.0
2019-07-19 10:10:00,38.39,38.44,38.33,38.41,239139.0,35.1026,35.1483,35.0477,35.1209,239139.0
2019-07-19 10:20:00,38.41,38.42,38.32,38.38,143739.0,35.1209,35.13,35.0386,35.0934,143739.0
2019-07-19 10:30:00,38.36,38.36,38.32,38.33,111969.0,35.0751,35.0751,35.0386,35.0477,111969.0
2019-07-19 10:40:00,38.33,38.35,38.32,38.34,93705.0,35.0477,35.066,35.0386,35.0569,93705.0
2019-07-19 10:50:00,38.34,38.35,38.33,38.35,138429.0,35.0569,35.066,35.0477,35.066,138429.0
2019-07-19 11:00:00,38.34,38.35,38.33,38.34,93384.0,35.0569,35.066,35.0477,35.0569,93384.0
2019-07-19 11:10:00,38.34,38.37,38.33,38.36,171378.0,35.0569,35.0843,35.0477,35.0751,171378.0
2019-07-19 11:20:00,38.36,38.36,38.32,38.32,88092.0,35.0751,35.0751,35.0386,35.0386,88092.0
2019-07-19 11:30:00,38.32,38.36,38.31,38.31,133287.0,35.0386,35.0751,35.0294,35.0294,133287.0
2019-07-19 11:40:00,38.31,38.33,38.27,38.28,172347.0,35.0294,35.0477,34.9929,35.002,172347.0
2019-07-19 11:50:00,38.28,38.3,38.25,38.27,103965.0,35.002,35.0203,34.9746,34.9929,103965.0
2019-07-19 12:00:00,38.27,38.31,38.26,38.31,81639.0,34.9929,35.0294,34.9837,35.0294,81639.0
2019-07-19 12:10:00,38.31,38.32,38.27,38.28,99333.0,35.0294,35.0386,34.9929,35.002,99333.0
2019-07-19 12:20:00,38.28,38.29,38.26,38.29,92511.0,35.002,35.0111,34.9837,35.0111,92511.0
2019-07-19 12:30:00,38.29,38.31,38.25,38.29,173241.0,35.0111,35.0294,34.9746,35.0111,173241.0
2019-07-19 12:40:00,38.3,38.3,38.27,38.28,85500.0,35.0203,35.0203,34.9929,35.002,85500.0
2019-07-19 12:50:00,38.28,38.3,38.27,38.3,68277.0,35.002,35.0203,34.9929,35.0203,68277.0
2019-07-19 13:00:00,38.3,38.31,38.29,38.3,95268.0,35.0203,35.0294,35.0111,35.0203,95268.0
2019-07-19 13:10:00,38.3,38.3,38.24,38.24,114819.0,35.0203,35.0203,34.9654,34.9654,114819.0
2019-07-19 13:20:00,38.24,38.24,38.22,38.23,125448.0,34.9654,34.9654,34.9471,34.9563,125448.0
2019-07-19 13:30:00,38.23,38.25,38.22,38.23,67491.0,34.9563,34.9746,34.9471,34.9563,67491.0
2019-07-19 13:40:00,38.23,38.24,38.2,38.22,103251.0,34.9563,34.9654,34.9288,34.9471,103251.0
2019-07-19 13:50:00,38.22,38.23,38.18,38.22,105780.0,34.9471,34.9563,34.9106,34.9471,105780.0
2019-07-19 14:00:00,38.22,38.24,38.18,38.18,110037.0,34.9471,34.9654,34.9106,34.9106,110037.0
2019-07-19 14:10:00,38.18,38.2,38.16,38.17,124260.0,34.9106,34.9288,34.8923,34.9014,124260.0
2019-07-19 14:20:00,38.17,38.18,38.14,38.15,113427.0,34.9014,34.9106,34.874,34.8831,113427.0
2019-07-19 14:30:00,38.15,38.17,38.1,38.1,139062.0,34.8831,34.9014,34.8374,34.8374,139062.0
2019-07-19 14:40:00,38.1,38.12,38.09,38.12,156120.0,34.8374,34.8557,34.8283,34.8557,156120.0
2019-07-19 14:50:00,38.13,38.14,38.1,38.11,111000.0,34.8648,34.874,34.8374,34.8466,111000.0
2019-07-19 15:00:00,38.1,38.11,38.07,38.1,163344.0,34.8374,34.8466,34.81,34.8374,163344.0
2019-07-19 15:10:00,38.1,38.12,38.07,38.09,123519.0,34.8374,34.8557,34.81,34.8283,123519.0
2019-07-19 15:20:00,38.09,38.09,38.06,38.07,169326.0,34.8283,34.8283,34.8008,34.81,169326.0
2019-07-19 15:30:00,38.08,38.1,38.06,38.08,211728.0,34.8191,34.8374,34.8008,34.8191,211728.0
2019-07-19 15:40:00,38.08,38.13,38.01,38.01,342909.0,34.8191,34.8648,34.7551,34.7551,342909.0
2019-07-19 15:50:00,38.02,38.08,37.95,37.96,1363908.0,34.7643,34.8191,34.7003,34.7094,1363908.0
2019-07-22 09:30:00,38.03,38.11,37.94,37.95,497841.0,34.7734,34.8466,34.6911,34.7003,497841.0
2019-07-22 09:40:00,37.95,37.97,37.88,37.88,226485.0,34.7003,34.7185,34.6362,34.6362,226485.0
2019-07-22 09:50:00,37.87,37.92,37.8,37.91,211467.0,34.6271,34.6728,34.5631,34.6637,211467.0
2019-07-22 10:00:00,37.91,37.96,37.9,37.95,164784.0,34.6637,34.7094,34.6545,34.7003,164784.0
2019-07-22 10:10:00,37.95,37.95,37.85,37.86,211614.0,34.7003,34.7003,34.6088,34.618,211614.0
2019-07-22 10:20:00,37.86,37.91,37.86,37.88,124254.0,34.618,34.6637,34.618,34.6362,124254.0
2019-07-22 10:30:00,37.88,37.95,37.87,37.95,170430.0,34.6362,34.7003,34.6271,34.7003,170430.0
2019-07-22 10:40:00,37.94,37.96,37.85,37.87,149157.0,34.6911,34.7094,34.6088,34.6271,149157.0
2019-07-22 10:50:00,37.87,37.87,37.79,37.82,165891.0,34.6271,34.6271,34.554,34.5814,165891.0
2019-07-22 11:00:00,37.82,37.85,37.81,37.83,128298.0,34.5814,34.6088,34.5722,34.5905,128298.0
2019-07-22 11:10:00,37.82,37.86,37.79,37.85,99201.0,34.5814,34.618,34.554,34.6088,99201.0
2019-07-22 11:20:00,37.84,37.84,37.8,37.82,99195.0,34.5997,34.5997,34.5631,34.5814,99195.0
2019-07-22 11:30:00,37.82,37.86,37.79,37.85,118272.0,34.5814,34.618,34.554,34.6088,118272.0
2019-07-22 11:40:00,37.85,37.87,37.83,37.87,102438.0,34.6088,34.6271,34.5905,34.6271,102438.0
2019-07-22 11:50:00,37.87,37.88,37.86,37.87,85368.0,34.6271,34.6362,34.618,34.6271,85368.0
2019-07-22 12:00:00,37.87,37.91,37.83,37.84,130695.0,34.6271,34.6637,34.5905,34.5997,130695.0
2019-07-22 12:10:00,37.84,37.88,37.84,37.86,83598.0,34.5997,34.6362,34.5997,34.618,83598.0
2019-07-22 12:20:00,37.86,37.9,37.86,37.9,60120.0,34.618,34.6545,34.618,34.6545,60120.0
2019-07-22 12:30:00,37.9,37.91,37.87,37.89,96288.0,34.6545,34.6637,34.6271,34.6454,96288.0
2019-07-22 12:40:00,37.89,37.9,37.86,37.86,421935.0,34.6454,34.6545,34.618,34.618,421935.0
2019-07-22 12:50:00,37.87,37.87,37.83,37.85,151728.0,34.6271,34.6271,34.5905,34.6088,151728.0
2019-07-22 13:00:00,37.85,37.86,37.81,37.82,86955.0,34.6088,34.618,34.5722,34.5814,86955.0
2019-07-22 13:10:00,37.82,37.83,37.81,37.81,144783.0,34.5814,34.5905,34.5722,34.5722,144783.0
2019-07-22 13:20:00,37.81,37.82,37.77,37.78,189015.0,34.5722,34.5814,34.5357,34.5448,189015.0
2019-07-22 13:30:00,37.77,37.79,37.76,37.77,144744.0,34.5357,34.554,34.5265,34.5357,144744.0
2019-07-22 13:40:00,37.77,37.78,37.75,37.77,178398.0,34.5357,34.5448,34.5174,34.5357,178398.0
2019-07-22 13:50:00,37.77,37.77,37.73,37.73,138453.0,34.5357,34.5357,34.4991,34.4991,138453.0
2019-07-22 14:00:00,37.73,37.75,37.69,37.69,193245.0,34.4991,34.5174,34.4625,34.4625,193245.0
2019-07-22 14:10:00,37.69,37.7,37.65,37.66,211302.0,34.4625,34.4717,34.4259,34.4351,211302.0
2019-07-22 14:20:00,37.66,37.67,37.57,37.58,519528.0,34.4351,34.4442,34.3528,34.3619,519528.0
2019-07-22 14:30:00,37.58,37.61,37.52,37.52,533028.0,34.3619,34.3894,34.3071,34.3071,533028.0
2019-07-22 14:40:00,37.52,37.52,37.46,37.48,766179.0,34.3071,34.3071,34.2522,34.2705,766179.0
2019-07-22 14:50:00,37.48,37.56,37.47,37.52,319311.0,34.2705,34.3437,34.2614,34.3071,319311.0
2019-07-22 15:00:00,37.53,37.6,37.5,37.5,491295.0,34.3162,34.3802,34.2888,34.2888,491295.0
2019-07-22 15:10:00,37.5,37.51,37.47,37.5,435186.0,34.2888,34.2979,34.2614,34.2888,435186.0
2019-07-22 15:20:00,37.51,37.53,37.46,37.47,392259.0,34.2979,34.3162,34.2522,34.2614,392259.0
2019-07-22 15:30:00,37.47,37.5,37.44,37.49,526800.0,34.2614,34.2888,34.2339,34.2796,526800.0
2019-07-22 15:40:00,37.49,37.53,37.48,37.53,455217.0,34.2796,34.3162,34.2705,34.3162,455217.0
2019-07-22 15:50:00,37.53,37.62,37.53,37.6,885333.0,34.3162,34.3985,34.3162,34.3802,885333.0
2019-07-23 09:30:00,37.71,37.73,37.39,37.39,749349.0,34.4808,34.4991,34.1882,34.1882,749349.0
2019-07-23 09:40:00,37.41,37.6,37.41,37.48,297633.0,34.2065,34.3802,34.2065,34.2705,297633.0
2019-07-23 09:50:00,37.47,37.47,37.26,37.27,839217.0,34.2614,34.2614,34.0693,34.0785,839217.0
2019-07-23 10:00:00,37.27,37.43,37.27,37.4,364290.0,34.0785,34.2248,34.0785,34.1974,364290.0
2019-07-23 10:10:00,37.4,37.4,37.28,37.38,379335.0,34.1974,34.1974,34.0876,34.1791,379335.0
2019-07-23 10:20:00,37.38,37.39,37.27,37.35,299898.0,34.1791,34.1882,34.0785,34.1516,299898.0
2019-07-23 10:30:00,37.35,37.39,37.32,37.35,321996.0,34.1516,34.1882,34.1242,34.1516,321996.0
2019-07-23 10:40:00,37.35,37.35,37.3,37.33,327603.0,34.1516,34.1516,34.1059,34.1333,327603.0
2019-07-23 10:50:00,37.33,37.4,37.33,37.38,181035.0,34.1333,34.1974,34.1333,34.1791,181035.0
2019-07-23 11:00:00,37.38,37.39,37.33,37.34,246705.0,34.1791,34.1882,34.1333,34.1425,246705.0
2019-07-23 11:10:00,37.34,37.36,37.33,37.33,190749.0,34.1425,34.1608,34.1333,34.1333,190749.0
2019-07-23 11:20:00,37.33,37.35,37.3,37.35,204843.0,34.1333,34.1516,34.1059,34.1516,204843.0
2019-07-23 11:30:00,37.34,37.35,37.3,37.32,145470.0,34.1425,34.1516,34.1059,34.1242,145470.0
2019-07-23 11:40:00,37.32,37.33,37.27,37.27,209910.0,34.1242,34.1333,34.0785,34.0785,209910.0
2019-07-23 11:50:00,37.27,37.27,37.22,37.25,551472.0,34.0785,34.0785,34.0328,34.0602,551472.0
2019-07-23 12:00:00,37.25,37.28,37.23,37.26,145338.0,34.0602,34.0876,34.0419,34.0693,145338.0
2019-07-23 12:10:00,37.26,37.26,37.23,37.23,244239.0,34.0693,34.0693,34.0419,34.0419,244239.0
2019-07-23 12:20:00,37.23,37.24,37.21,37.22,219384.0,34.0419,34.0511,34.0236,34.0328,219384.0
2019-07-23 12:30:00,37.22,37.28,37.21,37.27,237792.0,34.0328,34.0876,34.0236,34.0785,237792.0
2019-07-23 12:40:00,37.27,37.3,37.26,37.26,251616.0,34.0785,34.1059,34.0693,34.0693,251616.0
2019-07-23 12:50:00,37.26,37.26,37.22,37.24,201651.0,34.0693,34.0693,34.0328,34.0511,201651.0
2019-07-23 13:00:00,37.24,37.27,37.23,37.24,189942.0,34.0511,34.0785,34.0419,34.0511,189942.0
2019-07-23 13:10:00,37.24,37.26,37.21,37.22,169578.0,34.0511,34.0693,34.0236,34.0328,169578.0
2019-07-23 13:20:00,37.22,37.23,37.19,37.22,293889.0,34.0328,34.0419,34.0053,34.0328,293889.0
2019-07-23 13:30:00,37.22,37.23,37.19,37.21,229170.0,34.0328,34.0419,34.0053,34.0236,229170.0
2019-07-23 13:40:00,37.21,37.3,37.2,37.28,319278.0,34.0236,34.1059,34.0145,34.0876,319278.0
2019-07-23 13:50:00,37.29,37.29,37.25,37.28,262272.0,34.0968,34.0968,34.0602,34.0876,262272.0
2019-07-23 14:00:00,37.28,37.29,37.22,37.27,257727.0,34.0876,34.0968,34.0328,34.0785,257727.0
2019-07-23 14:10:00,37.28,37.35,37.27,37.32,458325.0,34.0876,34.1516,34.0785,34.1242,458325.0
2019-07-23 14:20:00,37.32,37.33,37.31,37.32,156249.0,34.1242,34.1333,34.1151,34.1242,156249.0
2019-07-23 14:30:00,37.32,37.36,37.32,37.33,169203.0,34.1242,34.1608,34.1242,34.1333,169203.0
2019-07-23 14:40:00,37.33,37.33,37.3,37.3,204486.0,34.1333,34.1333,34.1059,34.1059,204486.0
2019-07-23 14:50:00,37.31,37.4,37.3,37.38,177921.0,34.1151,34.1974,34.1059,34.1791,177921.0
2019-07-23 15:00:00,37.38,37.41,37.37,37.41,187287.0,34.1791,34.2065,34.1699,34.2065,187287.0
2019-07-23 15:10:00,37.41,37.44,37.38,37.38,257547.0,34.2065,34.2339,34.1791,34.1791,257547.0
2019-07-23 15:20:00,37.38,37.4,37.36,37.39,301647.0,34.1791,34.1974,34.1608,34.1882,301647.0
2019-07-23 15:30:00,37.39,37.41,37.36,37.39,273771.0,34.1882,34.2065,34.1608,34.1882,273771.0
2019-07-23 15:40:00,37.39,37.41,37.32,37.33,394341.0,34.1882,34.2065,34.1242,34.1333,394341.0
2019-07-23 15:50:00,37.33,37.37,37.27,37.35,1318425.0,34.1333,34.1699,34.0785,34.1516,1318425.0
2019-07-24 09:30:00,37.34,37.36,37.19,37.29,417369.0,34.1425,34.1608,34.0053,34.0968,417369.0
2019-07-24 09:40:00,37.3,37.4,37.29,37.37,165366.0,34.1059,34.1974,34.0968,34.1699,165366.0
2019-07-24 09:50:00,37.37,37.43,37.36,37.38,159972.0,34.1699,34.2248,34.1608,34.1791,159972.0
2019-07-24 10:00:00,37.39,37.51,37.36,37.5,257382.0,34.1882,34.2979,34.1608,34.2888,257382.0
2019-07-24 10:10:00,37.5,37.52,37.46,37.49,205251.0,34.2888,34.3071,34.2522,34.2796,205251.0
2019-07-24 10:20:00,37.49,37.58,37.48,37.58,208302.0,34.2796,34.3619,34.2705,34.3619,208302.0
2019-07-24 10:30:00,37.58,37.6,37.55,37.57,218619.0,34.3619,34.3802,34.3345,34.3528,218619.0
2019-07-24 10:40:00,37.57,37.57,37.51,37.54,134031.0,34.3528,34.3528,34.2979,34.3254,134031.0
2019-07-24 10:50:00,37.54,37.55,37.49,37.52,143814.0,34.3254,34.3345,34.2796,34.3071,143814.0
2019-07-24 11:00:00,37.51,37.52,37.44,37.44,132369.0,34.2979,34.3071,34.2339,34.2339,132369.0
2019-07-24 11:10:00,37.44,37.47,37.43,37.45,243801.0,34.2339,34.2614,34.2248,34.2431,243801.0
2019-07-24 11:20:00,37.45,37.49,37.44,37.47,125313.0,34.2431,34.2796,34.2339,34.2614,125313.0
2019-07-24 11:30:00,37.47,37.5,37.47,37.5,134889.0,34.2614,34.2888,34.2614,34.2888,134889.0
2019-07-24 11:40:00,37.5,37.55,37.46,37.47,406257.0,34.2888,34.3345,34.2522,34.2614,406257.0
2019-07-24 11:50:00,37.48,37.48,37.46,37.47,80907.0,34.2705,34.2705,34.2522,34.2614,80907.0
2019-07-24 12:00:00,37.47,37.49,37.47,37.47,91668.0,34.2614,34.2796,34.2614,34.2614,91668.0
2019-07-24 12:10:00,37.48,37.5,37.44,37.45,103536.0,34.2705,34.2888,34.2339,34.2431,103536.0
2019-07-24 12:20:00,37.45,37.47,37.44,37.46,87117.0,34.2431,34.2614,34.2339,34.2522,87117.0
2019-07-24 12:30:00,37.47,37.48,37.45,37.47,118659.0,34.2614,34.2705,34.2431,34.2614,118659.0
2019-07-24 12:40:00,37.47,37.48,37.45,37.46,99816.0,34.2614,34.2705,34.2431,34.2522,99816.0
2019-07-24 12:50:00,37.46,37.49,37.46,37.49,91473.0,34.2522,34.2796,34.2522,34.2796,91473.0
2019-07-24 13:00:00,37.49,37.51,37.46,37.47,84180.0,34.2796,34.2979,34.2522,34.2614,84180.0
2019-07-24 13:10:00,37.48,37.48,37.46,37.48,95424.0,34.2705,34.2705,34.2522,34.2705,95424.0
2019-07-24 13:20:00,37.48,37.49,37.47,37.48,110967.0,34.2705,34.2796,34.2614,34.2705,110967.0
2019-07-24 13:30:00,37.48,37.48,37.43,37.43,123486.0,34.2705,34.2705,34.2248,34.2248,123486.0
2019-07-24 13:40:00,37.43,37.43,37.37,37.39,123078.0,34.2248,34.2248,34.1699,34.1882,123078.0
2019-07-24 13:50:00,37.39,37.39,37.33,37.34,132588.0,34.1882,34.1882,34.1333,34.1425,132588.0
2019-07-24 14:00:00,37.34,37.38,37.34,37.37,131496.0,34.1425,34.1791,34.1425,34.1699,131496.0
2019-07-24 14:10:00,37.37,37.41,37.37,37.41,160275.0,34.1699,34.2065,34.1699,34.2065,160275.0
2019-07-24 14:20:00,37.41,37.43,37.39,37.42,98820.0,34.2065,34.2248,34.1882,34.2156,98820.0
2019-07-24 14:30:00,37.42,37.45,37.41,37.43,143850.0,34.2156,34.2431,34.2065,34.2248,143850.0
2019-07-24 14:40:00,37.43,37.43,37.42,37.42,86424.0,34.2248,34.2248,34.2156,34.2156,86424.0
2019-07-24 14:50:00,37.42,37.42,37.39,37.39,135300.0,34.2156,34.2156,34.1882,34.1882,135300.0
2019-07-24 15:00:00,37.39,37.42,37.38,37.38,133836.0,34.1882,34.2156,34.1791,34.1791,133836.0
2019-07-24 15:10:00,37.38,37.41,37.38,37.4,155337.0,34.1791,34.2065,34.1791,34.1974,155337.0
2019-07-24 15:20:00,37.39,37.4,37.37,37.39,183984.0,34.1882,34.1974,34.1699,34.1882,183984.0
2019-07-24 15:30:00,37.39,37.43,37.38,37.41,435693.0,34.1882,34.2248,34.1791,34.2065,435693.0
2019-07-24 15:40:00,37.4,37.4,37.34,37.34,359511.0,34.1974,34.1974,34.1425,34.1425,359511.0
2019-07-24 15:50:00,37.34,37.35,37.29,37.32,1646349.0,34.1425,34.1516,34.0968,34.1242,1646349.0
2019-07-25 09:30:00,37.39,37.42,37.23,37.41,442854.0,34.1882,34.2156,34.0419,34.2065,442854.0
2019-07-25 09:40:00,37.4,37.46,37.32,37.35,263955.0,34.1974,34.2522,34.1242,34.1516,263955.0
2019-07-25 09:50:00,37.35,37.36,37.3,37.3,184779.0,34.1516,34.1608,34.1059,34.1059,184779.0
2019-07-25 10:00:00,37.3,37.34,37.29,37.33,174780.0,34.1059,34.1425,34.0968,34.1333,174780.0
2019-07-25 10:10:00,37.33,37.34,37.31,37.33,162846.0,34.1333,34.1425,34.1151,34.1333,162846.0
2019-07-25 10:20:00,37.33,37.37,37.31,37.35,141090.0,34.1333,34.1699,34.1151,34.1516,141090.0
2019-07-25 10:30:00,37.35,37.36,37.32,37.34,103833.0,34.1516,34.1608,34.1242,34.1425,103833.0
2019-07-25 10:40:00,37.34,37.35,37.25,37.27,128370.0,34.1425,34.1516,34.0602,34.0785,128370.0
2019-07-25 10:50:00,37.27,37.3,37.24,37.3,182349.0,34.0785,34.1059,34.0511,34.1059,182349.0
2019-07-25 11:00:00,37.3,37.36,37.3,37.33,125034.0,34.1059,34.1608,34.1059,34.1333,125034.0
2019-07-25 11:10:00,37.33,37.35,37.32,37.33,95562.0,34.1333,34.1516,34.1242,34.1333,95562.0
2019-07-25 11:20:00,37.33,37.38,37.33,37.37,119739.0,34.1333,34.1791,34.1333,34.1699,119739.0
2019-07-25 11:30:00,37.37,37.38,37.32,37.33,109197.0,34.1699,34.1791,34.1242,34.1333,109197.0
2019-07-25 11:40:00,37.33,37.33,37.26,37.28,213999.0,34.1333,34.1333,34.0693,34.0876,213999.0
2019-07-25 11:50:00,37.28,37.33,37.27,37.32,175152.0,34.0876,34.1333,34.0785,34.1242,175152.0
2019-07-25 12:00:00,37.32,37.32,37.27,37.3,130011.0,34.1242,34.1242,34.0785,34.1059,130011.0
2019-07-25 12:10:00,37.3,37.32,37.28,37.31,147396.0,34.1059,34.1242,34.0876,34.1151,147396.0
2019-07-25 12:20:00,37.3,37.31,37.27,37.29,205158.0,34.1059,34.1151,34.0785,34.0968,205158.0
2019-07-25 12:30:00,37.28,37.3,37.26,37.26,180624.0,34.0876,34.1059,34.0693,34.0693,180624.0
2019-07-25 12:40:00,37.26,37.26,37.22,37.26,201147.0,34.0693,34.0693,34.0328,34.0693,201147.0
2019-07-25 12:50:00,37.26,37.27,37.22,37.26,173688.0,34.0693,34.0785,34.0328,34.0693,173688.0
2019-07-25 13:00:00,37.25,37.3,37.25,37.28,105618.0,34.0602,34.1059,34.0602,34.0876,105618.0
2019-07-25 13:10:00,37.28,37.29,37.27,37.27,96309.0,34.0876,34.0968,34.0785,34.0785,96309.0
2019-07-25 13:20:00,37.27,37.3,37.26,37.29,99147.0,34.0785,34.1059,34.0693,34.0968,99147.0
2019-07-25 13:30:00,37.29,37.31,37.28,37.3,199773.0,34.0968,34.1151,34.0876,34.1059,199773.0
2019-07-25 13:40:00,37.3,37.37,37.3,37.36,104337.0,34.1059,34.1699,34.1059,34.1608,104337.0
2019-07-25 13:50:00,37.36,37.37,37.32,37.32,137181.0,34.1608,34.1699,34.1242,34.1242,137181.0
2019-07-25 14:00:00,37.33,37.39,37.32,37.38,112170.0,34.1333,34.1882,34.1242,34.1791,112170.0
2019-07-25 14:10:00,37.38,37.44,37.38,37.42,288930.0,34.1791,34.2339,34.1791,34.2156,288930.0
2019-07-25 14:20:00,37.42,37.43,37.39,37.4,125292.0,34.2156,34.2248,34.1882,34.1974,125292.0
2019-07-25 14:30:00,37.4,37.4,37.37,37.38,140178.0,34.1974,34.1974,34.1699,34.1791,140178.0
2019-07-25 14:40:00,37.37,37.38,37.35,37.37,98991.0,34.1699,34.1791,34.1516,34.1699,98991.0
2019-07-25 14:50:00,37.37,37.37,37.34,37.36,132924.0,34.1699,34.1699,34.1425,34.1608,132924.0
2019-07-25 15:00:00,37.36,37.38,37.32,37.34,170460.0,34.1608,34.1791,34.1242,34.1425,170460.0
2019-07-25 15:10:00,37.34,37.37,37.34,37.37,138315.0,34.1425,34.1699,34.1425,34.1699,138315.0
2019-07-25 15:20:00,37.37,37.38,37.35,37.37,169794.0,34.1699,34.1791,34.1516,34.1699,169794.0
2019-07-25 15:30:00,37.37,37.41,37.37,37.37,222102.0,34.1699,34.2065,34.1699,34.1699,222102.0
2019-07-25 15:40:00,37.37,37.38,37.32,37.35,448701.0,34.1699,34.1791,34.1242,34.1516,448701.0
2019-07-25 15:50:00,37.35,37.42,37.31,37.42,922908.0,34.1516,34.2156,34.1151,34.2156,922908.0
2019-07-26 09:30:00,37.37,37.46,37.27,37.39,470115.0,34.1699,34.2522,34.0785,34.1882,470115.0
2019-07-26 09:40:00,37.39,37.43,37.39,37.41,142035.0,34.1882,34.2248,34.1882,34.2065,142035.0
2019-07-26 09:50:00,37.41,37.44,37.39,37.39,220515.0,34.2065,34.2339,34.1882,34.1882,220515.0
2019-07-26 10:00:00,37.39,37.52,37.38,37.48,242418.0,34.1882,34.3071,34.1791,34.2705,242418.0
2019-07-26 10:10:00,37.48,37.53,37.42,37.5,145920.0,34.2705,34.3162,34.2156,34.2888,145920.0
2019-07-26 10:20:00,37.5,37.53,37.49,37.52,127158.0,34.2888,34.3162,34.2796,34.3071,127158.0
2019-07-26 10:30:00,37.52,37.57,37.51,37.56,350919.0,34.3071,34.3528,34.2979,34.3437,350919.0
2019-07-26 10:40:00,37.56,37.6,37.55,37.59,131889.0,34.3437,34.3802,34.3345,34.3711,131889.0
2019-07-26 10:50:00,37.59,37.75,37.59,37.69,384036.0,34.3711,34.5174,34.3711,34.4625,384036.0
2019-07-26 11:00:00,37.69,37.72,37.65,37.66,163698.0,34.4625,34.4899,34.4259,34.4351,163698.0
2019-07-26 11:10:00,37.67,37.72,37.65,37.69,153321.0,34.4442,34.4899,34.4259,34.4625,153321.0
2019-07-26 11:20:00,37.69,37.72,37.69,37.7,147930.0,34.4625,34.4899,34.4625,34.4717,147930.0
2019-07-26 11:30:00,37.7,37.7,37.68,37.69,112467.0,34.4717,34.4717,34.4534,34.4625,112467.0
2019-07-26 11:40:00,37.69,37.71,37.67,37.7,107217.0,34.4625,34.4808,34.4442,34.4717,107217.0
2019-07-26 11:50:00,37.7,37.76,37.69,37.75,114747.0,34.4717,34.5265,34.4625,34.5174,114747.0
2019-07-26 12:00:00,37.75,37.77,37.73,37.77,143109.0,34.5174,34.5357,34.4991,34.5357,143109.0
2019-07-26 12:10:00,37.77,37.78,37.74,37.76,124254.0,34.5357,34.5448,34.5082,34.5265,124254.0
2019-07-26 12:20:00,37.76,37.77,37.75,37.76,90171.0,34.5265,34.5357,34.5174,34.5265,90171.0
2019-07-26 12:30:00,37.76,37.77,37.73,37.73,105174.0,34.5265,34.5357,34.4991,34.4991,105174.0
2019-07-26 12:40:00,37.73,37.76,37.72,37.75,86013.0,34.4991,34.5265,34.4899,34.5174,86013.0
2019-07-26 12:50:00,37.75,37.76,37.75,37.76,60291.0,34.5174,34.5265,34.5174,34.5265,60291.0
2019-07-26 13:00:00,37.76,37.76,37.73,37.73,89517.0,34.5265,34.5265,34.4991,34.4991,89517.0
2019-07-26 13:10:00,37.73,37.73,37.71,37.72,67179.0,34.4991,34.4991,34.4808,34.4899,67179.0
2019-07-26 13:20:00,37.72,37.73,37.69,37.7,49284.0,34.4899,34.4991,34.4625,34.4717,49284.0
2019-07-26 13:30:00,37.7,37.72,37.7,37.71,58911.0,34.4717,34.4899,34.4717,34.4808,58911.0
2019-07-26 13:40:00,37.71,37.71,37.67,37.67,75690.0,34.4808,34.4808,34.4442,34.4442,75690.0
2019-07-26 13:50:00,37.67,37.68,37.64,37.64,101925.0,34.4442,34.4534,34.4168,34.4168,101925.0
2019-07-26 14:00:00,37.64,37.64,37.59,37.6,174393.0,34.4168,34.4168,34.3711,34.3802,174393.0
2019-07-26 14:10:00,37.6,37.6,37.55,37.56,147243.0,34.3802,34.3802,34.3345,34.3437,147243.0
2019-07-26 14:20:00,37.56,37.58,37.56,37.56,99942.0,34.3437,34.3619,34.3437,34.3437,99942.0
2019-07-26 14:30:00,37.57,37.6,37.56,37.6,102096.0,34.3528,34.3802,34.3437,34.3802,102096.0
2019-07-26 14:40:00,37.6,37.62,37.57,37.61,104526.0,34.3802,34.3985,34.3528,34.3894,104526.0
2019-07-26 14:50:00,37.61,37.65,37.61,37.65,125559.0,34.3894,34.4259,34.3894,34.4259,125559.0
2019-07-26 15:00:00,37.65,37.65,37.63,37.63,161463.0,34.4259,34.4259,34.4077,34.4077,161463.0
2019-07-26 15:10:00,37.63,37.65,37.61,37.63,142851.0,34.4077,34.4259,34.3894,34.4077,142851.0
2019-07-26 15:20:00,37.63,37.66,37.62,37.64,234633.0,34.4077,34.4351,34.3985,34.4168,234633.0
2019-07-26 15:30:00,37.63,37.67,37.61,37.62,367494.0,34.4077,34.4442,34.3894,34.3985,367494.0
2019-07-26 15:40:00,37.62,37.65,37.6,37.65,441108.0,34.3985,34.4259,34.3802,34.4259,441108.0
2019-07-26 15:50:00,37.65,37.68,37.63,37.67,1104849.0,34.4259,34.4534,34.4077,34.4442,1104849.0
2019-07-29 09:30:00,37.61,37.66,37.51,37.56,439566.0,34.3894,34.4351,34.2979,34.3437,439566.0
2019-07-29 09:40:00,37.56,37.58,37.44,37.44,219099.0,34.3437,34.3619,34.2339,34.2339,219099.0
2019-07-29 09:50:00,37.44,37.5,37.42,37.46,208128.0,34.2339,34.2888,34.2156,34.2522,208128.0
2019-07-29 10:00:00,37.46,37.52,37.45,37.49,230700.0,34.2522,34.3071,34.2431,34.2796,230700.0
2019-07-29 10:10:00,37.49,37.53,37.44,37.47,246900.0,34.2796,34.3162,34.2339,34.2614,246900.0
2019-07-29 10:20:00,37.46,37.51,37.45,37.5,217803.0,34.2522,34.2979,34.2431,34.2888,217803.0
2019-07-29 10:30:00,37.5,37.52,37.46,37.48,170946.0,34.2888,34.3071,34.2522,34.2705,170946.0
2019-07-29 10:40:00,37.48,37.5,37.44,37.45,196959.0,34.2705,34.2888,34.2339,34.2431,196959.0
2019-07-29 10:50:00,37.45,37.5,37.45,37.48,230028.0,34.2431,34.2888,34.2431,34.2705,230028.0
2019-07-29 11:00:00,37.48,37.49,37.47,37.48,170493.0,34.2705,34.2796,34.2614,34.2705,170493.0
2019-07-29 11:10:00,37.48,37.49,37.46,37.47,348024.0,34.2705,34.2796,34.2522,34.2614,348024.0
2019-07-29 11:20:00,37.48,37.49,37.46,37.47,141429.0,34.2705,34.2796,34.2522,34.2614,141429.0
2019-07-29 11:30:00,37.46,37.47,37.43,37.43,147036.0,34.2522,34.2614,34.2248,34.2248,147036.0
2019-07-29 11:40:00,37.43,37.45,37.43,37.45,133899.0,34.2248,34.2431,34.2248,34.2431,133899.0
2019-07-29 11:50:00,37.45,37.45,37.42,37.44,67245.0,34.2431,34.2431,34.2156,34.2339,67245.0
2019-07-29 12:00:00,37.43,37.43,37.38,37.39,131082.0,34.2248,34.2248,34.1791,34.1882,131082.0
2019-07-29 12:10:00,37.39,37.4,37.33,37.33,229299.0,34.1882,34.1974,34.1333,34.1333,229299.0
2019-07-29 12:20:00,37.33,37.35,37.3,37.31,131004.0,34.1333,34.1516,34.1059,34.1151,131004.0
2019-07-29 12:30:00,37.31,37.31,37.25,37.25,228492.0,34.1151,34.1151,34.0602,34.0602,228492.0
2019-07-29 12:40:00,37.26,37.3,37.25,37.26,256728.0,34.0693,34.1059,34.0602,34.0693,256728.0
2019-07-29 12:50:00,37.26,37.32,37.26,37.32,164736.0,34.0693,34.1242,34.0693,34.1242,164736.0
2019-07-29 13:00:00,37.32,37.33,37.26,37.26,139164.0,34.1242,34.1333,34.0693,34.0693,139164.0
2019-07-29 13:10:00,37.26,37.31,37.26,37.31,136638.0,34.0693,34.1151,34.0693,34.1151,136638.0
2019-07-29 13:20:00,37.31,37.34,37.3,37.31,131844.0,34.1151,34.1425,34.1059,34.1151,131844.0
2019-07-29 13:30:00,37.31,37.33,37.3,37.3,117882.0,34.1151,34.1333,34.1059,34.1059,117882.0
2019-07-29 13:40:00,37.3,37.34,37.3,37.33,132336.0,34.1059,34.1425,34.1059,34.1333,132336.0
2019-07-29 13:50:00,37.33,37.33,37.31,37.31,103272.0,34.1333,34.1333,34.1151,34.1151,103272.0
2019-07-29 14:00:00,37.31,37.31,37.27,37.28,299736.0,34.1151,34.1151,34.0785,34.0876,299736.0
2019-07-29 14:10:00,37.29,37.34,37.28,37.32,93828.0,34.0968,34.1425,34.0876,34.1242,93828.0
2019-07-29 14:20:00,37.32,37.33,37.31,37.32,119856.0,34.1242,34.1333,34.1151,34.1242,119856.0
2019-07-29 14:30:00,37.32,37.32,37.3,37.3,163986.0,34.1242,34.1242,34.1059,34.1059,163986.0
2019-07-29 14:40:00,37.3,37.3,37.27,37.29,129477.0,34.1059,34.1059,34.0785,34.0968,129477.0
2019-07-29 14:50:00,37.29,37.35,37.29,37.35,143538.0,34.0968,34.1516,34.0968,34.1516,143538.0
2019-07-29 15:00:00,37.35,37.36,37.34,37.35,132456.0,34.1516,34.1608,34.1425,34.1516,132456.0
2019-07-29 15:10:00,37.35,37.37,37.33,37.37,118083.0,34.1516,34.1699,34.1333,34.1699,118083.0
2019-07-29 15:20:00,37.37,37.38,37.36,37.37,180384.0,34.1699,34.1791,34.1608,34.1699,180384.0
2019-07-29 15:30:00,37.37,37.43,37.36,37.41,183978.0,34.1699,34.2248,34.1608,34.2065,183978.0
2019-07-29 15:40:00,37.41,37.44,37.41,37.43,290163.0,34.2065,34.2339,34.2065,34.2248,290163.0
2019-07-29 15:50:00,37.43,37.44,37.41,37.42,534531.0,34.2248,34.2339,34.2065,34.2156,534531.0
2019-07-30 09:30:00,37.35,37.42,37.32,37.39,392874.0,34.1516,34.2156,34.1242,34.1882,392874.0
2019-07-30 09:40:00,37.38,37.47,37.35,37.41,248787.0,34.1791,34.2614,34.1516,34.2065,248787.0
2019-07-30 09:50:00,37.41,37.46,37.39,37.43,213645.0,34.2065,34.2522,34.1882,34.2248,213645.0
2019-07-30 10:00:00,37.43,37.45,37.38,37.43,137070.0,34.2248,34.2431,34.1791,34.2248,137070.0
2019-07-30 10:10:00,37.43,37.43,37.34,37.37,96678.0,34.2248,34.2248,34.1425,34.1699,96678.0
2019-07-30 10:20:00,37.37,37.38,37.32,37.37,126771.0,34.1699,34.1791,34.1242,34.1699,126771.0
2019-07-30 10:30:00,37.37,37.41,37.35,37.37,129102.0,34.1699,34.2065,34.1516,34.1699,129102.0
2019-07-30 10:40:00,37.37,37.4,37.36,37.37,98013.0,34.1699,34.1974,34.1608,34.1699,98013.0
2019-07-30 10:50:00,37.37,37.39,37.36,37.37,182571.0,34.1699,34.1882,34.1608,34.1699,182571.0
2019-07-30 11:00:00,37.37,37.44,37.36,37.42,198936.0,34.1699,34.2339,34.1608,34.2156,198936.0
2019-07-30 11:10:00,37.42,37.43,37.38,37.4,105732.0,34.2156,34.2248,34.1791,34.1974,105732.0
2019-07-30 11:20:00,37.39,37.42,37.39,37.4,99510.0,34.1882,34.2156,34.1882,34.1974,99510.0
2019-07-30 11:30:00,37.4,37.44,37.38,37.39,141684.0,34.1974,34.2339,34.1791,34.1882,141684.0
2019-07-30 11:40:00,37.39,37.41,37.38,37.4,194475.0,34.1882,34.2065,34.1791,34.1974,194475.0
2019-07-30 11:50:00,37.4,37.41,37.36,37.37,96003.0,34.1974,34.2065,34.1608,34.1699,96003.0
2019-07-30 12:00:00,37.37,37.39,37.36,37.38,128283.0,34.1699,34.1882,34.1608,34.1791,128283.0
2019-07-30 12:10:00,37.38,37.39,37.36,37.39,72531.0,34.1791,34.1882,34.1608,34.1882,72531.0
2019-07-30 12:20:00,37.39,37.39,37.35,37.36,94314.0,34.1882,34.1882,34.1516,34.1608,94314.0
2019-07-30 12:30:00,37.36,37.38,37.35,37.36,103182.0,34.1608,34.1791,34.1516,34.1608,103182.0
2019-07-30 12:40:00,37.36,37.37,37.35,37.35,91668.0,34.1608,34.1699,34.1516,34.1516,91668.0
2019-07-30 12:50:00,37.36,37.37,37.34,37.34,74808.0,34.1608,34.1699,34.1425,34.1425,74808.0
2019-07-30 13:00:00,37.34,37.34,37.31,37.32,119781.0,34.1425,34.1425,34.1151,34.1242,119781.0
2019-07-30 13:10:00,37.32,37.32,37.28,37.29,138795.0,34.1242,34.1242,34.0876,34.0968,138795.0
2019-07-30 13:20:00,37.29,37.29,37.24,37.24,271977.0,34.0968,34.0968,34.0511,34.0511,271977.0
2019-07-30 13:30:00,37.24,37.26,37.22,37.23,154218.0,34.0511,34.0693,34.0328,34.0419,154218.0
2019-07-30 13:40:00,37.23,37.26,37.23,37.26,103722.0,34.0419,34.0693,34.0419,34.0693,103722.0
2019-07-30 13:50:00,37.26,37.28,37.26,37.26,100443.0,34.0693,34.0876,34.0693,34.0693,100443.0
2019-07-30 14:00:00,37.27,37.3,37.26,37.28,174630.0,34.0785,34.1059,34.0693,34.0876,174630.0
2019-07-30 14:10:00,37.28,37.31,37.28,37.29,81612.0,34.0876,34.1151,34.0876,34.0968,81612.0
2019-07-30 14:20:00,37.3,37.32,37.29,37.32,134901.0,34.1059,34.1242,34.0968,34.1242,134901.0
2019-07-30 14:30:00,37.32,37.34,37.31,37.34,96060.0,34.1242,34.1425,34.1151,34.1425,96060.0
2019-07-30 14:40:00,37.35,37.35,37.32,37.34,98946.0,34.1516,34.1516,34.1242,34.1425,98946.0
2019-07-30 14:50:00,37.33,37.34,37.31,37.32,90117.0,34.1333,34.1425,34.1151,34.1242,90117.0
2019-07-30 15:00:00,37.32,37.34,37.29,37.3,117639.0,34.1242,34.1425,34.0968,34.1059,117639.0
2019-07-30 15:10:00,37.3,37.32,37.29,37.29,110184.0,34.1059,34.1242,34.0968,34.0968,110184.0
2019-07-30 15:20:00,37.29,37.3,37.23,37.25,192813.0,34.0968,34.1059,34.0419,34.0602,192813.0
2019-07-30 15:30:00,37.25,37.29,37.24,37.28,257154.0,34.0602,34.0968,34.0511,34.0876,257154.0
2019-07-30 15:40:00,37.28,37.33,37.26,37.33,233454.0,34.0876,34.1333,34.0693,34.1333,233454.0
2019-07-30 15:50:00,37.33,37.36,37.29,37.35,663891.0,34.1333,34.1608,34.0968,34.1516,663891.0
2019-07-31 09:30:00,37.3,37.44,37.3,37.44,534030.0,34.1059,34.2339,34.1059,34.2339,534030.0
2019-07-31 09:40:00,37.44,37.45,37.27,37.3,214287.0,34.2339,34.2431,34.0785,34.1059,214287.0
2019-07-31 09:50:00,37.29,37.32,37.23,37.24,174756.0,34.0968,34.1242,34.0419,34.0511,174756.0
2019-07-31 10:00:00,37.24,37.25,37.18,37.25,227556.0,34.0511,34.0602,33.9962,34.0602,227556.0
2019-07-31 10:10:00,37.25,37.26,37.13,37.15,233739.0,34.0602,34.0693,33.9505,33.9688,233739.0
2019-07-31 10:20:00,37.15,37.18,37.1,37.16,431025.0,33.9688,33.9962,33.923,33.9779,431025.0
2019-07-31 10:30:00,37.16,37.27,37.13,37.23,167943.0,33.9779,34.0785,33.9505,34.0419,167943.0
2019-07-31 10:40:00,37.22,37.24,37.21,37.21,149856.0,34.0328,34.0511,34.0236,34.0236,149856.0
2019-07-31 10:50:00,37.22,37.22,37.16,37.18,264219.0,34.0328,34.0328,33.9779,33.9962,264219.0
2019-07-31 11:00:00,37.18,37.25,37.17,37.25,190371.0,33.9962,34.0602,33.987,34.0602,190371.0
2019-07-31 11:10:00,37.24,37.25,37.21,37.23,134121.0,34.0511,34.0602,34.0236,34.0419,134121.0
2019-07-31 11:20:00,37.23,37.24,37.18,37.18,120036.0,34.0419,34.0511,33.9962,33.9962,120036.0
2019-07-31 11:30:00,37.18,37.19,37.14,37.14,189153.0,33.9962,34.0053,33.9596,33.9596,189153.0
2019-07-31 11:40:00,37.14,37.18,37.13,37.17,141522.0,33.9596,33.9962,33.9505,33.987,141522.0
2019-07-31 11:50:00,37.17,37.19,37.16,37.19,107394.0,33.987,34.0053,33.9779,34.0053,107394.0
2019-07-31 12:00:00,37.18,37.22,37.17,37.22,81864.0,33.9962,34.0328,33.987,34.0328,81864.0
2019-07-31 12:10:00,37.22,37.22,37.19,37.2,109983.0,34.0328,34.0328,34.0053,34.0145,109983.0
2019-07-31 12:20:00,37.2,37.2,37.17,37.17,114486.0,34.0145,34.0145,33.987,33.987,114486.0
2019-07-31 12:30:00,37.17,37.19,37.16,37.19,82059.0,33.987,34.0053,33.9779,34.0053,82059.0
2019-07-31 12:40:00,37.18,37.19,37.18,37.18,93933.0,33.9962,34.0053,33.9962,33.9962,93933.0
2019-07-31 12:50:00,37.19,37.23,37.18,37.22,83415.0,34.0053,34.0419,33.9962,34.0328,83415.0
2019-07-31 13:00:00,37.22,37.25,37.2,37.24,75894.0,34.0328,34.0602,34.0145,34.0511,75894.0
2019-07-31 13:10:00,37.24,37.28,37.23,37.24,71202.0,34.0511,34.0876,34.0419,34.0511,71202.0
2019-07-31 13:20:00,37.24,37.26,37.22,37.25,86142.0,34.0511,34.0693,34.0328,34.0602,86142.0
2019-07-31 13:30:00,37.24,37.24,37.21,37.22,99669.0,34.0511,34.0511,34.0236,34.0328,99669.0
2019-07-31 13:40:00,37.23,37.26,37.22,37.25,101580.0,34.0419,34.0693,34.0328,34.0602,101580.0
2019-07-31 13:50:00,37.25,37.26,37.21,37.25,124836.0,34.0602,34.0693,34.0236,34.0602,124836.0
2019-07-31 14:00:00,37.25,37.26,37.11,37.14,272298.0,34.0602,34.0693,33.9322,33.9596,272298.0
2019-07-31 14:10:00,37.13,37.19,37.11,37.14,160230.0,33.9505,34.0053,33.9322,33.9596,160230.0
2019-07-31 14:20:00,37.14,37.15,37.1,37.11,176151.0,33.9596,33.9688,33.923,33.9322,176151.0
2019-07-31 14:30:00,37.1,37.11,36.89,36.91,519192.0,33.923,33.9322,33.731,33.7493,519192.0
2019-07-31 14:40:00,36.91,36.94,36.75,36.77,399714.0,33.7493,33.7767,33.603,33.6213,399714.0
2019-07-31 14:50:00,36.77,36.82,36.54,36.8,787743.0,33.6213,33.667,33.411,33.6487,787743.0
2019-07-31 15:00:00,36.79,36.91,36.74,36.82,493863.0,33.6396,33.7493,33.5939,33.667,493863.0
2019-07-31 15:10:00,36.83,36.86,36.76,36.85,432000.0,33.6762,33.7036,33.6122,33.6944,432000.0
2019-07-31 15:20:00,36.84,36.92,36.83,36.88,346203.0,33.6853,33.7585,33.6762,33.7219,346203.0
2019-07-31 15:30:00,36.88,36.9,36.84,36.89,405393.0,33.7219,33.7402,33.6853,33.731,405393.0
2019-07-31 15:40:00,36.89,36.96,36.84,36.94,443832.0,33.731,33.795,33.6853,33.7767,443832.0
2019-07-31 15:50:00,36.94,36.94,36.79,36.79,1551291.0,33.7767,33.7767,33.6396,33.6396,1551291.0
2019-08-01 09:30:00,36.77,36.99,36.72,36.94,551178.0,33.6213,33.8225,33.5756,33.7767,551178.0
2019-08-01 09:40:00,36.95,37.0,36.9,36.97,215316.0,33.7859,33.8316,33.7402,33.8042,215316.0
2019-08-01 09:50:00,36.98,37.08,36.98,37.06,198372.0,33.8133,33.9048,33.8133,33.8865,198372.0
2019-08-01 10:00:00,37.06,37.17,37.03,37.16,202080.0,33.8865,33.987,33.859,33.9779,202080.0
2019-08-01 10:10:00,37.17,37.22,37.15,37.22,241377.0,33.987,34.0328,33.9688,34.0328,241377.0
2019-08-01 10:20:00,37.22,37.25,37.2,37.25,239946.0,34.0328,34.0602,34.0145,34.0602,239946.0
2019-08-01 10:30:00,37.25,37.28,37.18,37.27,256983.0,34.0602,34.0876,33.9962,34.0785,256983.0
2019-08-01 10:40:00,37.27,37.33,37.27,37.33,152607.0,34.0785,34.1333,34.0785,34.1333,152607.0
2019-08-01 10:50:00,37.33,37.36,37.32,37.36,183675.0,34.1333,34.1608,34.1242,34.1608,183675.0
2019-08-01 11:00:00,37.36,37.39,37.27,37.27,206307.0,34.1608,34.1882,34.0785,34.0785,206307.0
2019-08-01 11:10:00,37.28,37.31,37.27,37.29,186210.0,34.0876,34.1151,34.0785,34.0968,186210.0
2019-08-01 11:20:00,37.29,37.32,37.27,37.29,210546.0,34.0968,34.1242,34.0785,34.0968,210546.0
2019-08-01 11:30:00,37.29,37.33,37.28,37.31,202197.0,34.0968,34.1333,34.0876,34.1151,202197.0
2019-08-01 11:40:00,37.31,37.32,37.3,37.31,192366.0,34.1151,34.1242,34.1059,34.1151,192366.0
2019-08-01 11:50:00,37.31,37.33,37.29,37.29,183027.0,34.1151,34.1333,34.0968,34.0968,183027.0
2019-08-01 12:00:00,37.29,37.31,37.26,37.27,151149.0,34.0968,34.1151,34.0693,34.0785,151149.0
2019-08-01 12:10:00,37.27,37.28,37.23,37.23,117123.0,34.0785,34.0876,34.0419,34.0419,117123.0
2019-08-01 12:20:00,37.23,37.26,37.22,37.22,167133.0,34.0419,34.0693,34.0328,34.0328,167133.0
2019-08-01 12:30:00,37.23,37.28,37.21,37.28,142446.0,34.0419,34.0876,34.0236,34.0876,142446.0
2019-08-01 12:40:00,37.28,37.33,37.28,37.32,101178.0,34.0876,34.1333,34.0876,34.1242,101178.0
2019-08-01 12:50:00,37.32,37.33,37.29,37.3,117687.0,34.1242,34.1333,34.0968,34.1059,117687.0
2019-08-01 13:00:00,37.3,37.33,37.3,37.32,118953.0,34.1059,34.1333,34.1059,34.1242,118953.0
2019-08-01 13:10:00,37.32,37.34,37.31,37.34,103419.0,34.1242,34.1425,34.1151,34.1425,103419.0
2019-08-01 13:20:00,37.34,37.38,37.15,37.16,381441.0,34.1425,34.1791,33.9688,33.9779,381441.0
2019-08-01 13:30:00,37.15,37.22,36.76,36.8,952035.0,33.9688,34.0328,33.6122,33.6487,952035.0
2019-08-01 13:40:00,36.8,36.91,36.65,36.71,1243500.0,33.6487,33.7493,33.5116,33.5664,1243500.0
2019-08-01 13:50:00,36.71,36.73,36.52,36.72,1292886.0,33.5664,33.5847,33.3927,33.5756,1292886.0
2019-08-01 14:00:00,36.71,36.74,36.63,36.71,335370.0,33.5664,33.5939,33.4933,33.5664,335370.0
2019-08-01 14:10:00,36.71,36.84,36.66,36.67,549282.0,33.5664,33.6853,33.5207,33.5299,549282.0
2019-08-01 14:20:00,36.67,36.72,36.58,36.68,623649.0,33.5299,33.5756,33.4476,33.539,623649.0
2019-08-01 14:30:00,36.68,36.69,36.53,36.53,335049.0,33.539,33.5482,33.4019,33.4019,335049.0
2019-08-01 14:40:00,36.53,36.64,36.48,36.64,369969.0,33.4019,33.5024,33.3561,33.5024,369969.0
2019-08-01 14:50:00,36.64,36.72,36.63,36.71,486651.0,33.5024,33.5756,33.4933,33.5664,486651.0
2019-08-01 15:00:00,36.71,36.73,36.59,36.6,406098.0,33.5664,33.5847,33.4567,33.4659,406098.0
2019-08-01 15:10:00,36.6,36.66,36.55,36.63,490989.0,33.4659,33.5207,33.4201,33.4933,490989.0
2019-08-01 15:20:00,36.63,36.69,36.62,36.62,439578.0,33.4933,33.5482,33.4841,33.4841,439578.0
2019-08-01 15:30:00,36.63,36.67,36.58,36.66,344871.0,33.4933,33.5299,33.4476,33.5207,344871.0
2019-08-01 15:40:00,36.67,36.67,36.6,36.61,478131.0,33.5299,33.5299,33.4659,33.475,478131.0
2019-08-01 15:50:00,36.61,36.61,36.44,36.47,2317326.0,33.475,33.475,33.3196,33.347,2317326.0
2019-08-02 09:30:00,36.58,36.58,36.07,36.3,1261581.0,33.4476,33.4476,32.9812,33.1915,1261581.0
2019-08-02 09:40:00,36.3,36.34,36.13,36.23,383622.0,33.1915,33.2281,33.0361,33.1275,383622.0
2019-08-02 09:50:00,36.25,36.25,36.05,36.12,641049.0,33.1458,33.1458,32.963,33.027,641049.0
2019-08-02 10:00:00,36.13,36.31,36.12,36.29,402330.0,33.0361,33.2007,33.027,33.1824,402330.0
2019-08-02 10:10:00,36.29,36.29,36.18,36.2,303660.0,33.1824,33.1824,33.0818,33.1001,303660.0
2019-08-02 10:20:00,36.2,36.42,36.19,36.35,341148.0,33.1001,33.3013,33.091,33.2373,341148.0
2019-08-02 10:30:00,36.34,36.35,36.27,36.29,525618.0,33.2281,33.2373,33.1641,33.1824,525618.0
2019-08-02 10:40:00,36.29,36.32,36.26,36.27,229587.0,33.1824,33.2098,33.155,33.1641,229587.0
2019-08-02 10:50:00,36.27,36.32,36.27,36.28,186948.0,33.1641,33.2098,33.1641,33.1733,186948.0
2019-08-02 11:00:00,36.29,36.33,36.23,36.32,261000.0,33.1824,33.219,33.1275,33.2098,261000.0
2019-08-02 11:10:00,36.33,36.43,36.31,36.4,237720.0,33.219,33.3104,33.2007,33.283,237720.0
2019-08-02 11:20:00,36.4,36.41,36.35,36.36,241185.0,33.283,33.2921,33.2373,33.2464,241185.0
2019-08-02 11:30:00,36.36,36.4,36.34,36.37,230412.0,33.2464,33.283,33.2281,33.2556,230412.0
2019-08-02 11:40:00,36.37,36.38,36.34,36.37,168759.0,33.2556,33.2647,33.2281,33.2556,168759.0
2019-08-02 11:50:00,36.37,36.47,36.34,36.45,227328.0,33.2556,33.347,33.2281,33.3287,227328.0
2019-08-02 12:00:00,36.46,36.52,36.45,36.46,173865.0,33.3378,33.3927,33.3287,33.3378,173865.0
2019-08-02 12:10:00,36.46,36.53,36.42,36.52,232878.0,33.3378,33.4019,33.3013,33.3927,232878.0
2019-08-02 12:20:00,36.51,36.52,36.49,36.52,180795.0,33.3836,33.3927,33.3653,33.3927,180795.0
2019-08-02 12:30:00,36.52,36.54,36.48,36.52,139659.0,33.3927,33.411,33.3561,33.3927,139659.0
2019-08-02 12:40:00,36.52,36.53,36.46,36.46,152082.0,33.3927,33.4019,33.3378,33.3378,152082.0
2019-08-02 12:50:00,36.46,36.49,36.45,36.46,165261.0,33.3378,33.3653,33.3287,33.3378,165261.0
2019-08-02 13:00:00,36.46,36.46,36.4,36.42,188529.0,33.3378,33.3378,33.283,33.3013,188529.0
2019-08-02 13:10:00,36.42,36.42,36.36,36.36,165006.0,33.3013,33.3013,33.2464,33.2464,165006.0
2019-08-02 13:20:00,36.37,36.4,36.36,36.38,145287.0,33.2556,33.283,33.2464,33.2647,145287.0
2019-08-02 13:30:00,36.38,36.38,36.34,36.36,99522.0,33.2647,33.2647,33.2281,33.2464,99522.0
2019-08-02 13:40:00,36.36,36.44,36.36,36.42,134751.0,33.2464,33.3196,33.2464,33.3013,134751.0
2019-08-02 13:50:00,36.43,36.43,36.4,36.42,106392.0,33.3104,33.3104,33.283,33.3013,106392.0
2019-08-02 14:00:00,36.42,36.46,36.4,36.45,160773.0,33.3013,33.3378,33.283,33.3287,160773.0
2019-08-02 14:10:00,36.45,36.48,36.43,36.45,169956.0,33.3287,33.3561,33.3104,33.3287,169956.0
2019-08-02 14:20:00,36.45,36.52,36.44,36.45,165681.0,33.3287,33.3927,33.3196,33.3287,165681.0
2019-08-02 14:30:00,36.45,36.46,36.41,36.46,135915.0,33.3287,33.3378,33.2921,33.3378,135915.0
2019-08-02 14:40:00,36.46,36.48,36.43,36.46,212253.0,33.3378,33.3561,33.3104,33.3378,212253.0
2019-08-02 14:50:00,36.46,36.49,36.45,36.49,187704.0,33.3378,33.3653,33.3287,33.3653,187704.0
2019-08-02 15:00:00,36.49,36.53,36.48,36.49,171726.0,33.3653,33.4019,33.3561,33.3653,171726.0
2019-08-02 15:10:00,36.49,36.5,36.44,36.48,184761.0,33.3653,33.3744,33.3196,33.3561,184761.0
2019-08-02 15:20:00,36.48,36.59,36.47,36.57,242040.0,33.3561,33.4567,33.347,33.4384,242040.0
2019-08-02 15:30:00,36.58,36.71,36.54,36.62,520770.0,33.4476,33.5664,33.411,33.4841,520770.0
2019-08-02 15:40:00,36.63,36.65,36.57,36.57,356499.0,33.4933,33.5116,33.4384,33.4384,356499.0
2019-08-02 15:50:00,36.57,36.58,36.41,36.48,1113867.0,33.4384,33.4476,33.2921,33.3561,1113867.0
2019-08-05 09:30:00,35.87,36.0,35.55,35.83,1235091.0,32.7984,32.9172,32.5058,32.7618,1235091.0
2019-08-05 09:40:00,35.83,35.87,35.69,35.78,448659.0,32.7618,32.7984,32.6338,32.7161,448659.0
2019-08-05 09:50:00,35.76,35.88,35.73,35.83,392652.0,32.6978,32.8075,32.6704,32.7618,392652.0
2019-08-05 10:00:00,35.83,35.86,35.65,35.76,440334.0,32.7618,32.7892,32.5972,32.6978,440334.0
2019-08-05 10:10:00,35.76,35.77,35.69,35.7,280221.0,32.6978,32.7069,32.6338,32.6429,280221.0
2019-08-05 10:20:00,35.69,35.77,35.68,35.7,244524.0,32.6338,32.7069,32.6246,32.6429,244524.0
2019-08-05 10:30:00,35.7,35.7,35.56,35.58,281187.0,32.6429,32.6429,32.5149,32.5332,281187.0
2019-08-05 10:40:00,35.59,35.61,35.51,35.55,258648.0,32.5423,32.5606,32.4692,32.5058,258648.0
2019-08-05 10:50:00,35.54,35.64,35.52,35.63,230967.0,32.4966,32.5881,32.4783,32.5789,230967.0
2019-08-05 11:00:00,35.63,35.66,35.57,35.65,240207.0,32.5789,32.6064,32.5241,32.5972,240207.0
2019-08-05 11:10:00,35.65,35.68,35.62,35.64,328065.0,32.5972,32.6246,32.5698,32.5881,328065.0
2019-08-05 11:20:00,35.63,35.66,35.58,35.58,178956.0,32.5789,32.6064,32.5332,32.5332,178956.0
2019-08-05 11:30:00,35.58,35.59,35.54,35.57,182046.0,32.5332,32.5423,32.4966,32.5241,182046.0
2019-08-05 11:40:00,35.57,35.6,35.54,35.57,163059.0,32.5241,32.5515,32.4966,32.5241,163059.0
2019-08-05 11:50:00,35.57,35.58,35.51,35.51,286578.0,32.5241,32.5332,32.4692,32.4692,286578.0
2019-08-05 12:00:00,35.51,35.56,35.47,35.51,383931.0,32.4692,32.5149,32.4326,32.4692,383931.0
2019-08-05 12:10:00,35.51,35.53,35.47,35.53,274680.0,32.4692,32.4875,32.4326,32.4875,274680.0
2019-08-05 12:20:00,35.53,35.54,35.4,35.46,268086.0,32.4875,32.4966,32.3686,32.4235,268086.0
2019-08-05 12:30:00,35.46,35.48,35.42,35.46,144030.0,32.4235,32.4418,32.3869,32.4235,144030.0
2019-08-05 12:40:00,35.46,35.47,35.41,35.41,153591.0,32.4235,32.4326,32.3778,32.3778,153591.0
2019-08-05 12:50:00,35.41,35.47,35.32,35.35,310221.0,32.3778,32.4326,32.2955,32.3229,310221.0
2019-08-05 13:00:00,35.34,35.44,35.33,35.43,193023.0,32.3138,32.4052,32.3046,32.396,193023.0
2019-08-05 13:10:00,35.43,35.5,35.43,35.49,153429.0,32.396,32.4601,32.396,32.4509,153429.0
2019-08-05 13:20:00,35.49,35.5,35.43,35.44,173700.0,32.4509,32.4601,32.396,32.4052,173700.0
2019-08-05 13:30:00,35.44,35.5,35.4,35.5,166032.0,32.4052,32.4601,32.3686,32.4601,166032.0
2019-08-05 13:40:00,35.5,35.52,35.47,35.5,742794.0,32.4601,32.4783,32.4326,32.4601,742794.0
2019-08-05 13:50:00,35.5,35.5,35.43,35.43,172413.0,32.4601,32.4601,32.396,32.396,172413.0
2019-08-05 14:00:00,35.43,35.44,35.39,35.42,284898.0,32.396,32.4052,32.3595,32.3869,284898.0
2019-08-05 14:10:00,35.42,35.49,35.4,35.46,211674.0,32.3869,32.4509,32.3686,32.4235,211674.0
2019-08-05 14:20:00,35.46,35.48,35.34,35.34,203703.0,32.4235,32.4418,32.3138,32.3138,203703.0
2019-08-05 14:30:00,35.35,35.38,35.31,35.34,272907.0,32.3229,32.3503,32.2863,32.3138,272907.0
2019-08-05 14:40:00,35.34,35.43,35.33,35.39,378486.0,32.3138,32.396,32.3046,32.3595,378486.0
2019-08-05 14:50:00,35.39,35.44,35.36,35.38,234162.0,32.3595,32.4052,32.332,32.3503,234162.0
2019-08-05 15:00:00,35.38,35.43,35.2,35.21,384804.0,32.3503,32.396,32.1857,32.1949,384804.0
2019-08-05 15:10:00,35.21,35.35,35.2,35.34,404877.0,32.1949,32.3229,32.1857,32.3138,404877.0
2019-08-05 15:20:00,35.34,35.41,35.31,35.31,431106.0,32.3138,32.3778,32.2863,32.2863,431106.0
2019-08-05 15:30:00,35.31,35.42,35.25,35.39,415494.0,32.2863,32.3869,32.2315,32.3595,415494.0
2019-08-05 15:40:00,35.4,35.46,35.36,35.39,554622.0,32.3686,32.4235,32.332,32.3595,554622.0
2019-08-05 15:50:00,35.38,35.43,35.25,35.27,1823760.0,32.3503,32.396,32.2315,32.2497,1823760.0
2019-08-06 09:30:00,35.4,35.58,35.2,35.56,898860.0,32.3686,32.5332,32.1857,32.5149,898860.0
2019-08-06 09:40:00,35.55,35.71,35.54,35.64,492501.0,32.5058,32.6521,32.4966,32.5881,492501.0
2019-08-06 09:50:00,35.64,35.66,35.57,35.63,291873.0,32.5881,32.6064,32.5241,32.5789,291873.0
2019-08-06 10:00:00,35.62,35.7,35.56,35.57,322314.0,32.5698,32.6429,32.5149,32.5241,322314.0
2019-08-06 10:10:00,35.58,35.58,35.5,35.52,501774.0,32.5332,32.5332,32.4601,32.4783,501774.0
2019-08-06 10:20:00,35.52,35.57,35.49,35.49,357516.0,32.4783,32.5241,32.4509,32.4509,357516.0
2019-08-06 10:30:00,35.5,35.58,35.49,35.53,303435.0,32.4601,32.5332,32.4509,32.4875,303435.0
2019-08-06 10:40:00,35.53,35.6,35.51,35.52,196281.0,32.4875,32.5515,32.4692,32.4783,196281.0
2019-08-06 10:50:00,35.52,35.52,35.47,35.49,219798.0,32.4783,32.4783,32.4326,32.4509,219798.0
2019-08-06 11:00:00,35.49,35.52,35.44,35.49,349845.0,32.4509,32.4783,32.4052,32.4509,349845.0
2019-08-06 11:10:00,35.49,35.49,35.42,35.47,332754.0,32.4509,32.4509,32.3869,32.4326,332754.0
2019-08-06 11:20:00,35.47,35.51,35.45,35.47,175998.0,32.4326,32.4692,32.4143,32.4326,175998.0
2019-08-06 11:30:00,35.47,35.49,35.36,35.41,140868.0,32.4326,32.4509,32.332,32.3778,140868.0
2019-08-06 11:40:00,35.4,35.47,35.39,35.46,109785.0,32.3686,32.4326,32.3595,32.4235,109785.0
2019-08-06 11:50:00,35.46,35.49,35.43,35.49,133248.0,32.4235,32.4509,32.396,32.4509,133248.0
2019-08-06 12:00:00,35.49,35.52,35.44,35.45,147162.0,32.4509,32.4783,32.4052,32.4143,147162.0
2019-08-06 12:10:00,35.46,35.56,35.44,35.53,158664.0,32.4235,32.5149,32.4052,32.4875,158664.0
2019-08-06 12:20:00,35.53,35.54,35.49,35.51,132459.0,32.4875,32.4966,32.4509,32.4692,132459.0
2019-08-06 12:30:00,35.51,35.6,35.5,35.57,431736.0,32.4692,32.5515,32.4601,32.5241,431736.0
2019-08-06 12:40:00,35.58,35.6,35.56,35.59,165576.0,32.5332,32.5515,32.5149,32.5423,165576.0
2019-08-06 12:50:00,35.59,35.61,35.57,35.59,124740.0,32.5423,32.5606,32.5241,32.5423,124740.0
2019-08-06 13:00:00,35.59,35.64,35.58,35.59,366624.0,32.5423,32.5881,32.5332,32.5423,366624.0
2019-08-06 13:10:00,35.59,35.59,35.47,35.56,1632216.0,32.5423,32.5423,32.4326,32.5149,1632216.0
2019-08-06 13:20:00,35.56,35.66,35.56,35.65,294801.0,32.5149,32.6064,32.5149,32.5972,294801.0
2019-08-06 13:30:00,35.65,35.77,35.65,35.77,220470.0,32.5972,32.7069,32.5972,32.7069,220470.0
2019-08-06 13:40:00,35.76,35.79,35.73,35.77,212274.0,32.6978,32.7252,32.6704,32.7069,212274.0
2019-08-06 13:50:00,35.77,35.83,35.73,35.78,504666.0,32.7069,32.7618,32.6704,32.7161,504666.0
2019-08-06 14:00:00,35.78,35.78,35.71,35.78,236787.0,32.7161,32.7161,32.6521,32.7161,236787.0
2019-08-06 14:10:00,35.78,35.89,35.77,35.88,341316.0,32.7161,32.8167,32.7069,32.8075,341316.0
2019-08-06 14:20:00,35.88,35.91,35.86,35.89,320517.0,32.8075,32.8349,32.7892,32.8167,320517.0
2019-08-06 14:30:00,35.89,35.95,35.88,35.88,333975.0,32.8167,32.8715,32.8075,32.8075,333975.0
2019-08-06 14:40:00,35.88,35.93,35.86,35.88,253632.0,32.8075,32.8532,32.7892,32.8075,253632.0
2019-08-06 14:50:00,35.88,35.9,35.81,35.83,258291.0,32.8075,32.8258,32.7435,32.7618,258291.0
2019-08-06 15:00:00,35.83,35.85,35.78,35.78,281931.0,32.7618,32.7801,32.7161,32.7161,281931.0
2019-08-06 15:10:00,35.78,35.82,35.76,35.8,187017.0,32.7161,32.7527,32.6978,32.7344,187017.0
2019-08-06 15:20:00,35.8,35.82,35.75,35.76,217167.0,32.7344,32.7527,32.6886,32.6978,217167.0
2019-08-06 15:30:00,35.76,35.76,35.69,35.73,379161.0,32.6978,32.6978,32.6338,32.6704,379161.0
2019-08-06 15:40:00,35.73,35.85,35.72,35.83,491040.0,32.6704,32.7801,32.6612,32.7618,491040.0
2019-08-06 15:50:00,35.83,35.87,35.74,35.76,1368825.0,32.7618,32.7984,32.6795,32.6978,1368825.0
2019-08-07 09:30:00,35.67,35.75,35.5,35.51,663537.0,32.6155,32.6886,32.4601,32.4692,663537.0
2019-08-07 09:40:00,35.53,35.53,35.31,35.41,468270.0,32.4875,32.4875,32.2863,32.3778,468270.0
2019-08-07 09:50:00,35.41,35.52,35.39,35.47,369735.0,32.3778,32.4783,32.3595,32.4326,369735.0
2019-08-07 10:00:00,35.48,35.59,35.43,35.53,222528.0,32.4418,32.5423,32.396,32.4875,222528.0
2019-08-07 10:10:00,35.53,35.64,35.5,35.6,192438.0,32.4875,32.5881,32.4601,32.5515,192438.0
2019-08-07 10:20:00,35.61,35.61,35.53,35.55,176166.0,32.5606,32.5606,32.4875,32.5058,176166.0
2019-08-07 10:30:00,35.55,35.65,35.54,35.62,217602.0,32.5058,32.5972,32.4966,32.5698,217602.0
2019-08-07 10:40:00,35.62,35.63,35.55,35.62,204708.0,32.5698,32.5789,32.5058,32.5698,204708.0
2019-08-07 10:50:00,35.62,35.74,35.61,35.73,263346.0,32.5698,32.6795,32.5606,32.6704,263346.0
2019-08-07 11:00:00,35.72,35.75,35.64,35.7,163554.0,32.6612,32.6886,32.5881,32.6429,163554.0
2019-08-07 11:10:00,35.7,35.77,35.68,35.74,164028.0,32.6429,32.7069,32.6246,32.6795,164028.0
2019-08-07 11:20:00,35.74,35.76,35.69,35.71,153039.0,32.6795,32.6978,32.6338,32.6521,153039.0
2019-08-07 11:30:00,35.71,35.73,35.67,35.73,173442.0,32.6521,32.6704,32.6155,32.6704,173442.0
2019-08-07 11:40:00,35.73,35.74,35.62,35.67,141135.0,32.6704,32.6795,32.5698,32.6155,141135.0
2019-08-07 11:50:00,35.66,35.72,35.62,35.68,132912.0,32.6064,32.6612,32.5698,32.6246,132912.0
2019-08-07 12:00:00,35.68,35.7,35.63,35.64,145662.0,32.6246,32.6429,32.5789,32.5881,145662.0
2019-08-07 12:10:00,35.64,35.66,35.6,35.64,144465.0,32.5881,32.6064,32.5515,32.5881,144465.0
2019-08-07 12:20:00,35.64,35.69,35.59,35.68,155601.0,32.5881,32.6338,32.5423,32.6246,155601.0
2019-08-07 12:30:00,35.68,35.76,35.66,35.76,201114.0,32.6246,32.6978,32.6064,32.6978,201114.0
2019-08-07 12:40:00,35.76,35.81,35.75,35.76,170517.0,32.6978,32.7435,32.6886,32.6978,170517.0
2019-08-07 12:50:00,35.77,35.88,35.77,35.88,157932.0,32.7069,32.8075,32.7069,32.8075,157932.0
2019-08-07 13:00:00,35.88,35.94,35.86,35.93,166212.0,32.8075,32.8624,32.7892,32.8532,166212.0
2019-08-07 13:10:00,35.94,35.99,35.91,35.98,251160.0,32.8624,32.9081,32.8349,32.8989,251160.0
2019-08-07 13:20:00,35.98,35.98,35.91,35.92,112728.0,32.8989,32.8989,32.8349,32.8441,112728.0
2019-08-07 13:30:00,35.93,36.06,35.92,36.06,160197.0,32.8532,32.9721,32.8441,32.9721,160197.0
2019-08-07 13:40:00,36.06,36.13,36.05,36.12,188841.0,32.9721,33.0361,32.963,33.027,188841.0
2019-08-07 13:50:00,36.13,36.15,36.04,36.05,190935.0,33.0361,33.0544,32.9538,32.963,190935.0
2019-08-07 14:00:00,36.05,36.13,36.03,36.12,209664.0,32.963,33.0361,32.9447,33.027,209664.0
2019-08-07 14:10:00,36.12,36.13,36.0,36.0,198354.0,33.027,33.0361,32.9172,32.9172,198354.0
2019-08-07 14:20:00,36.01,36.04,35.96,36.04,232920.0,32.9264,32.9538,32.8807,32.9538,232920.0
2019-08-07 14:30:00,36.04,36.07,35.99,36.0,370857.0,32.9538,32.9812,32.9081,32.9172,370857.0
2019-08-07 14:40:00,36.01,36.12,35.99,36.08,174468.0,32.9264,33.027,32.9081,32.9904,174468.0
2019-08-07 14:50:00,36.1,36.14,36.09,36.13,246183.0,33.0087,33.0452,32.9995,33.0361,246183.0
2019-08-07 15:00:00,36.12,36.13,36.03,36.08,174594.0,33.027,33.0361,32.9447,32.9904,174594.0
2019-08-07 15:10:00,36.07,36.14,36.07,36.13,171390.0,32.9812,33.0452,32.9812,33.0361,171390.0
2019-08-07 15:20:00,36.13,36.17,36.09,36.15,317532.0,33.0361,33.0727,32.9995,33.0544,317532.0
2019-08-07 15:30:00,36.15,36.21,36.13,36.2,270834.0,33.0544,33.1093,33.0361,33.1001,270834.0
2019-08-07 15:40:00,36.2,36.2,36.09,36.1,351927.0,33.1001,33.1001,32.9995,33.0087,351927.0
2019-08-07 15:50:00,36.1,36.19,36.05,36.08,1674375.0,33.0087,33.091,32.963,32.9904,1674375.0
2019-08-08 09:30:00,36.0,36.13,35.92,36.03,786054.0,33.078,33.1974,33.0045,33.1056,786054.0
2019-08-08 09:40:00,36.02,36.11,36.01,36.09,236868.0,33.0964,33.1791,33.0872,33.1607,236868.0
2019-08-08 09:50:00,36.09,36.25,36.04,36.19,279519.0,33.1607,33.3077,33.1148,33.2526,279519.0
2019-08-08 10:00:00,36.2,36.28,36.16,36.27,262377.0,33.2618,33.3353,33.225,33.3261,262377.0
2019-08-08 10:10:00,36.26,36.27,36.18,36.21,165606.0,33.3169,33.3261,33.2434,33.271,165606.0
2019-08-08 10:20:00,36.2,36.26,36.18,36.21,227442.0,33.2618,33.3169,33.2434,33.271,227442.0
2019-08-08 10:30:00,36.21,36.23,36.11,36.11,311631.0,33.271,33.2893,33.1791,33.1791,311631.0
2019-08-08 10:40:00,36.11,36.14,36.08,36.13,188835.0,33.1791,33.2066,33.1515,33.1974,188835.0
2019-08-08 10:50:00,36.13,36.13,36.06,36.08,224046.0,33.1974,33.1974,33.1331,33.1515,224046.0
2019-08-08 11:00:00,36.07,36.08,35.97,35.98,188679.0,33.1423,33.1515,33.0504,33.0596,188679.0
2019-08-08 11:10:00,35.98,35.98,35.94,35.96,255948.0,33.0596,33.0596,33.0229,33.0412,255948.0
2019-08-08 11:20:00,35.95,36.06,35.93,36.04,191478.0,33.0321,33.1331,33.0137,33.1148,191478.0
2019-08-08 11:30:00,36.05,36.11,36.02,36.1,111456.0,33.1239,33.1791,33.0964,33.1699,111456.0
2019-08-08 11:40:00,36.1,36.11,36.06,36.06,158256.0,33.1699,33.1791,33.1331,33.1331,158256.0
2019-08-08 11:50:00,36.05,36.1,36.05,36.09,132717.0,33.1239,33.1699,33.1239,33.1607,132717.0
2019-08-08 12:00:00,36.09,36.15,36.09,36.14,153444.0,33.1607,33.2158,33.1607,33.2066,153444.0
2019-08-08 12:10:00,36.14,36.17,36.11,36.17,114288.0,33.2066,33.2342,33.1791,33.2342,114288.0
2019-08-08 12:20:00,36.17,36.18,36.16,36.17,181842.0,33.2342,33.2434,33.225,33.2342,181842.0
2019-08-08 12:30:00,36.17,36.2,36.15,36.16,151923.0,33.2342,33.2618,33.2158,33.225,151923.0
2019-08-08 12:40:00,36.16,36.2,36.15,36.17,133452.0,33.225,33.2618,33.2158,33.2342,133452.0
2019-08-08 12:50:00,36.18,36.23,36.18,36.23,126231.0,33.2434,33.2893,33.2434,33.2893,126231.0
2019-08-08 13:00:00,36.23,36.26,36.19,36.19,102669.0,33.2893,33.3169,33.2526,33.2526,102669.0
2019-08-08 13:10:00,36.2,36.21,36.18,36.18,88581.0,33.2618,33.271,33.2434,33.2434,88581.0
2019-08-08 13:20:00,36.19,36.22,36.17,36.17,89928.0,33.2526,33.2801,33.2342,33.2342,89928.0
2019-08-08 13:30:00,36.17,36.22,36.17,36.2,89517.0,33.2342,33.2801,33.2342,33.2618,89517.0
2019-08-08 13:40:00,36.2,36.24,36.2,36.22,122676.0,33.2618,33.2985,33.2618,33.2801,122676.0
2019-08-08 13:50:00,36.22,36.25,36.22,36.22,96552.0,33.2801,33.3077,33.2801,33.2801,96552.0
2019-08-08 14:00:00,36.22,36.23,36.17,36.18,134397.0,33.2801,33.2893,33.2342,33.2434,134397.0
2019-08-08 14:10:00,36.18,36.21,36.17,36.18,115287.0,33.2434,33.271,33.2342,33.2434,115287.0
2019-08-08 14:20:00,36.18,36.19,36.17,36.18,81744.0,33.2434,33.2526,33.2342,33.2434,81744.0
2019-08-08 14:30:00,36.18,36.22,36.18,36.21,92640.0,33.2434,33.2801,33.2434,33.271,92640.0
2019-08-08 14:40:00,36.21,36.25,36.16,36.18,243564.0,33.271,33.3077,33.225,33.2434,243564.0
2019-08-08 14:50:00,36.18,36.23,36.18,36.19,117231.0,33.2434,33.2893,33.2434,33.2526,117231.0
2019-08-08 15:00:00,36.19,36.26,36.19,36.25,128241.0,33.2526,33.3169,33.2526,33.3077,128241.0
2019-08-08 15:10:00,36.25,36.25,36.17,36.2,214434.0,33.3077,33.3077,33.2342,33.2618,214434.0
2019-08-08 15:20:00,36.2,36.22,36.16,36.18,178248.0,33.2618,33.2801,33.225,33.2434,178248.0
2019-08-08 15:30:00,36.17,36.22,36.17,36.19,192687.0,33.2342,33.2801,33.2342,33.2526,192687.0
2019-08-08 15:40:00,36.19,36.24,36.16,36.17,335088.0,33.2526,33.2985,33.225,33.2342,335088.0
2019-08-08 15:50:00,36.17,36.2,36.11,36.17,1066548.0,33.2342,33.2618,33.1791,33.2342,1066548.0
2019-08-09 09:30:00,36.02,36.15,36.02,36.09,361983.0,33.0964,33.2158,33.0964,33.1607,361983.0
2019-08-09 09:40:00,36.09,36.09,35.92,35.95,215355.0,33.1607,33.1607,33.0045,33.0321,215355.0
2019-08-09 09:50:00,35.95,35.95,35.8,35.84,341763.0,33.0321,33.0321,32.8942,32.931,341763.0
2019-08-09 10:00:00,35.84,35.93,35.82,35.83,194733.0,32.931,33.0137,32.9126,32.9218,194733.0
2019-08-09 10:10:00,35.82,35.86,35.76,35.79,258234.0,32.9126,32.9494,32.8575,32.885,258234.0
2019-08-09 10:20:00,35.8,35.87,35.76,35.81,309840.0,32.8942,32.9586,32.8575,32.9034,309840.0
2019-08-09 10:30:00,35.81,35.83,35.77,35.8,173799.0,32.9034,32.9218,32.8667,32.8942,173799.0
2019-08-09 10:40:00,35.79,35.8,35.72,35.72,566154.0,32.885,32.8942,32.8207,32.8207,566154.0
2019-08-09 10:50:00,35.72,35.82,35.72,35.8,171936.0,32.8207,32.9126,32.8207,32.8942,171936.0
2019-08-09 11:00:00,35.8,35.83,35.72,35.72,139017.0,32.8942,32.9218,32.8207,32.8207,139017.0
2019-08-09 11:10:00,35.72,35.75,35.71,35.72,136749.0,32.8207,32.8483,32.8115,32.8207,136749.0
2019-08-09 11:20:00,35.72,35.76,35.65,35.66,170538.0,32.8207,32.8575,32.7564,32.7656,170538.0
2019-08-09 11:30:00,35.66,35.73,35.66,35.7,144039.0,32.7656,32.8299,32.7656,32.8024,144039.0
2019-08-09 11:40:00,35.7,35.72,35.67,35.72,134538.0,32.8024,32.8207,32.7748,32.8207,134538.0
2019-08-09 11:50:00,35.71,35.71,35.58,35.62,178122.0,32.8115,32.8115,32.6921,32.7288,178122.0
2019-08-09 12:00:00,35.61,35.66,35.6,35.62,125988.0,32.7197,32.7656,32.7105,32.7288,125988.0
2019-08-09 12:10:00,35.61,35.66,35.6,35.61,136248.0,32.7197,32.7656,32.7105,32.7197,136248.0
2019-08-09 12:20:00,35.61,35.62,35.57,35.6,131766.0,32.7197,32.7288,32.6829,32.7105,131766.0
2019-08-09 12:30:00,35.61,35.64,35.59,35.63,187860.0,32.7197,32.7472,32.7013,32.738,187860.0
2019-08-09 12:40:00,35.63,35.73,35.62,35.72,127266.0,32.738,32.8299,32.7288,32.8207,127266.0
2019-08-09 12:50:00,35.73,35.87,35.71,35.79,411099.0,32.8299,32.9586,32.8115,32.885,411099.0
2019-08-09 13:00:00,35.78,35.82,35.74,35.77,131520.0,32.8759,32.9126,32.8391,32.8667,131520.0
2019-08-09 13:10:00,35.76,35.85,35.76,35.81,172398.0,32.8575,32.9402,32.8575,32.9034,172398.0
2019-08-09 13:20:00,35.81,35.88,35.81,35.86,212403.0,32.9034,32.9677,32.9034,32.9494,212403.0
2019-08-09 13:30:00,35.87,35.91,35.86,35.88,128565.0,32.9586,32.9953,32.9494,32.9677,128565.0
2019-08-09 13:40:00,35.88,35.91,35.85,35.88,134400.0,32.9677,32.9953,32.9402,32.9677,134400.0
2019-08-09 13:50:00,35.88,35.88,35.85,35.86,106071.0,32.9677,32.9677,32.9402,32.9494,106071.0
2019-08-09 14:00:00,35.86,35.86,35.81,35.84,203733.0,32.9494,32.9494,32.9034,32.931,203733.0
2019-08-09 14:10:00,35.83,35.85,35.82,35.84,156639.0,32.9218,32.9402,32.9126,32.931,156639.0
2019-08-09 14:20:00,35.83,35.89,35.82,35.87,102660.0,32.9218,32.9769,32.9126,32.9586,102660.0
2019-08-09 14:30:00,35.87,35.89,35.81,35.82,125079.0,32.9586,32.9769,32.9034,32.9126,125079.0
2019-08-09 14:40:00,35.82,35.86,35.82,35.84,132981.0,32.9126,32.9494,32.9126,32.931,132981.0
2019-08-09 14:50:00,35.84,35.88,35.81,35.82,227301.0,32.931,32.9677,32.9034,32.9126,227301.0
2019-08-09 15:00:00,35.82,35.94,35.8,35.93,218736.0,32.9126,33.0229,32.8942,33.0137,218736.0
2019-08-09 15:10:00,35.92,35.94,35.85,35.85,165015.0,33.0045,33.0229,32.9402,32.9402,165015.0
2019-08-09 15:20:00,35.85,35.9,35.84,35.89,161010.0,32.9402,32.9861,32.931,32.9769,161010.0
2019-08-09 15:30:00,35.89,35.93,35.87,35.89,287031.0,32.9769,33.0137,32.9586,32.9769,287031.0
2019-08-09 15:40:00,35.89,35.89,35.85,35.86,246873.0,32.9769,32.9769,32.9402,32.9494,246873.0
2019-08-09 15:50:00,35.86,35.86,35.73,35.76,1044228.0,32.9494,32.9494,32.8299,32.8575,1044228.0
2019-08-12 09:30:00,35.57,35.61,35.02,35.46,2024262.0,32.6829,32.7197,32.1775,32.5818,2024262.0
2019-08-12 09:40:00,35.5,35.57,35.35,35.49,1052586.0,32.6186,32.6829,32.4808,32.6094,1052586.0
2019-08-12 09:50:00,35.49,35.49,35.35,35.42,282189.0,32.6094,32.6094,32.4808,32.5451,282189.0
2019-08-12 10:00:00,35.42,35.47,35.36,35.38,511941.0,32.5451,32.591,32.4899,32.5083,511941.0
2019-08-12 10:10:00,35.38,35.49,35.36,35.42,723111.0,32.5083,32.6094,32.4899,32.5451,723111.0
2019-08-12 10:20:00,35.42,35.45,35.38,35.38,414444.0,32.5451,32.5726,32.5083,32.5083,414444.0
2019-08-12 10:30:00,35.39,35.43,35.3,35.34,282999.0,32.5175,32.5543,32.4348,32.4716,282999.0
2019-08-12 10:40:00,35.33,35.37,35.22,35.24,247110.0,32.4624,32.4991,32.3613,32.3797,247110.0
2019-08-12 10:50:00,35.24,35.31,35.21,35.3,450495.0,32.3797,32.444,32.3521,32.4348,450495.0
2019-08-12 11:00:00,35.3,35.3,35.2,35.2,315453.0,32.4348,32.4348,32.3429,32.3429,315453.0
2019-08-12 11:10:00,35.2,35.24,35.17,35.22,341427.0,32.3429,32.3797,32.3154,32.3613,341427.0
2019-08-12 11:20:00,35.22,35.23,35.18,35.2,235134.0,32.3613,32.3705,32.3246,32.3429,235134.0
2019-08-12 11:30:00,35.2,35.25,35.18,35.21,189135.0,32.3429,32.3889,32.3246,32.3521,189135.0
2019-08-12 11:40:00,35.2,35.26,35.17,35.24,205416.0,32.3429,32.3981,32.3154,32.3797,205416.0
2019-08-12 11:50:00,35.25,35.31,35.24,35.25,287574.0,32.3889,32.444,32.3797,32.3889,287574.0
2019-08-12 12:00:00,35.25,35.26,35.19,35.22,187536.0,32.3889,32.3981,32.3337,32.3613,187536.0
2019-08-12 12:10:00,35.23,35.28,35.19,35.27,441993.0,32.3705,32.4164,32.3337,32.4073,441993.0
2019-08-12 12:20:00,35.27,35.32,35.24,35.31,216639.0,32.4073,32.4532,32.3797,32.444,216639.0
2019-08-12 12:30:00,35.31,35.36,35.27,35.28,246141.0,32.444,32.4899,32.4073,32.4164,246141.0
2019-08-12 12:40:00,35.28,35.29,35.2,35.22,233379.0,32.4164,32.4256,32.3429,32.3613,233379.0
2019-08-12 12:50:00,35.23,35.23,35.18,35.18,156969.0,32.3705,32.3705,32.3246,32.3246,156969.0
2019-08-12 13:00:00,35.18,35.2,35.16,35.17,182862.0,32.3246,32.3429,32.3062,32.3154,182862.0
2019-08-12 13:10:00,35.16,35.21,35.16,35.2,168714.0,32.3062,32.3521,32.3062,32.3429,168714.0
2019-08-12 13:20:00,35.2,35.21,35.16,35.16,139572.0,32.3429,32.3521,32.3062,32.3062,139572.0
2019-08-12 13:30:00,35.15,35.18,35.1,35.11,162552.0,32.297,32.3246,32.2511,32.2602,162552.0
2019-08-12 13:40:00,35.11,35.13,35.08,35.11,167352.0,32.2602,32.2786,32.2327,32.2602,167352.0
2019-08-12 13:50:00,35.11,35.16,35.09,35.15,209997.0,32.2602,32.3062,32.2419,32.297,209997.0
2019-08-12 14:00:00,35.15,35.16,35.12,35.14,156987.0,32.297,32.3062,32.2694,32.2878,156987.0
2019-08-12 14:10:00,35.14,35.15,35.12,35.13,220683.0,32.2878,32.297,32.2694,32.2786,220683.0
2019-08-12 14:20:00,35.13,35.13,35.03,35.05,176181.0,32.2786,32.2786,32.1867,32.2051,176181.0
2019-08-12 14:30:00,35.05,35.06,35.03,35.04,218217.0,32.2051,32.2143,32.1867,32.1959,218217.0
2019-08-12 14:40:00,35.05,35.05,34.95,35.0,419022.0,32.2051,32.2051,32.1132,32.1592,419022.0
2019-08-12 14:50:00,35.0,35.04,34.96,35.01,300813.0,32.1592,32.1959,32.1224,32.1684,300813.0
2019-08-12 15:00:00,35.01,35.11,34.99,35.03,395850.0,32.1684,32.2602,32.15,32.1867,395850.0
2019-08-12 15:10:00,35.03,35.06,35.01,35.04,201321.0,32.1867,32.2143,32.1684,32.1959,201321.0
2019-08-12 15:20:00,35.04,35.07,35.0,35.06,207633.0,32.1959,32.2235,32.1592,32.2143,207633.0
2019-08-12 15:30:00,35.06,35.06,35.04,35.05,33843.0,32.2143,32.2143,32.1959,32.2051,33843.0
2019-08-12 15:40:00,35.05,35.08,35.01,35.02,90360.0,32.2051,32.2327,32.1684,32.1775,90360.0
2019-08-12 15:50:00,35.02,35.08,35.02,35.06,333759.0,32.1775,32.2327,32.1775,32.2143,333759.0
2019-08-13 09:30:00,35.08,35.22,34.95,35.2,659865.0,32.2327,32.3613,32.1132,32.3429,659865.0
2019-08-13 09:40:00,35.21,35.67,35.18,35.57,687495.0,32.3521,32.7748,32.3246,32.6829,687495.0
2019-08-13 09:50:00,35.56,35.89,35.43,35.87,591048.0,32.6737,32.9769,32.5543,32.9586,591048.0
2019-08-13 10:00:00,35.86,35.96,35.73,35.76,1169886.0,32.9494,33.0412,32.8299,32.8575,1169886.0
2019-08-13 10:10:00,35.77,35.87,35.64,35.86,636519.0,32.8667,32.9586,32.7472,32.9494,636519.0
2019-08-13 10:20:00,35.86,36.0,35.77,35.98,492162.0,32.9494,33.078,32.8667,33.0596,492162.0
2019-08-13 10:30:00,35.98,36.04,35.92,35.94,494613.0,33.0596,33.1148,33.0045,33.0229,494613.0
2019-08-13 10:40:00,35.94,35.96,35.81,35.83,506334.0,33.0229,33.0412,32.9034,32.9218,506334.0
2019-08-13 10:50:00,35.83,35.89,35.79,35.79,373560.0,32.9218,32.9769,32.885,32.885,373560.0
2019-08-13 11:00:00,35.8,35.86,35.77,35.85,496440.0,32.8942,32.9494,32.8667,32.9402,496440.0
2019-08-13 11:10:00,35.85,35.87,35.72,35.74,259692.0,32.9402,32.9586,32.8207,32.8391,259692.0
2019-08-13 11:20:00,35.74,35.77,35.64,35.69,263580.0,32.8391,32.8667,32.7472,32.7932,263580.0
2019-08-13 11:30:00,35.69,35.74,35.63,35.7,239208.0,32.7932,32.8391,32.738,32.8024,239208.0
2019-08-13 11:40:00,35.71,35.82,35.71,35.8,187281.0,32.8115,32.9126,32.8115,32.8942,187281.0
2019-08-13 11:50:00,35.81,35.85,35.76,35.81,367695.0,32.9034,32.9402,32.8575,32.9034,367695.0
2019-08-13 12:00:00,35.82,35.87,35.8,35.83,502422.0,32.9126,32.9586,32.8942,32.9218,502422.0
2019-08-13 12:10:00,35.83,35.87,35.82,35.86,164079.0,32.9218,32.9586,32.9126,32.9494,164079.0
2019-08-13 12:20:00,35.86,35.88,35.8,35.81,203772.0,32.9494,32.9677,32.8942,32.9034,203772.0
2019-08-13 12:30:00,35.82,35.84,35.78,35.82,217758.0,32.9126,32.931,32.8759,32.9126,217758.0
2019-08-13 12:40:00,35.82,35.87,35.82,35.85,127431.0,32.9126,32.9586,32.9126,32.9402,127431.0
2019-08-13 12:50:00,35.85,35.86,35.77,35.81,169365.0,32.9402,32.9494,32.8667,32.9034,169365.0
2019-08-13 13:00:00,35.81,35.85,35.76,35.77,221394.0,32.9034,32.9402,32.8575,32.8667,221394.0
2019-08-13 13:10:00,35.77,35.84,35.71,35.73,211497.0,32.8667,32.931,32.8115,32.8299,211497.0
2019-08-13 13:20:00,35.74,35.81,35.71,35.81,183444.0,32.8391,32.9034,32.8115,32.9034,183444.0
2019-08-13 13:30:00,35.81,35.86,35.78,35.81,128820.0,32.9034,32.9494,32.8759,32.9034,128820.0
2019-08-13 13:40:00,35.82,35.84,35.79,35.81,146793.0,32.9126,32.931,32.885,32.9034,146793.0
2019-08-13 13:50:00,35.82,35.85,35.8,35.84,480759.0,32.9126,32.9402,32.8942,32.931,480759.0
2019-08-13 14:00:00,35.84,35.88,35.83,35.87,148398.0,32.931,32.9677,32.9218,32.9586,148398.0
2019-08-13 14:10:00,35.87,35.9,35.87,35.88,145074.0,32.9586,32.9861,32.9586,32.9677,145074.0
2019-08-13 14:20:00,35.88,35.9,35.85,35.9,157617.0,32.9677,32.9861,32.9402,32.9861,157617.0
2019-08-13 14:30:00,35.9,35.92,35.87,35.91,162528.0,32.9861,33.0045,32.9586,32.9953,162528.0
2019-08-13 14:40:00,35.91,35.94,35.88,35.89,190524.0,32.9953,33.0229,32.9677,32.9769,190524.0
2019-08-13 14:50:00,35.89,35.91,35.84,35.85,274713.0,32.9769,32.9953,32.931,32.9402,274713.0
2019-08-13 15:00:00,35.85,35.88,35.81,35.84,295071.0,32.9402,32.9677,32.9034,32.931,295071.0
2019-08-13 15:10:00,35.84,35.84,35.78,35.82,200346.0,32.931,32.931,32.8759,32.9126,200346.0
2019-08-13 15:20:00,35.82,35.83,35.8,35.83,158295.0,32.9126,32.9218,32.8942,32.9218,158295.0
2019-08-13 15:30:00,35.83,35.83,35.77,35.82,324798.0,32.9218,32.9218,32.8667,32.9126,324798.0
2019-08-13 15:40:00,35.82,35.82,35.75,35.79,312834.0,32.9126,32.9126,32.8483,32.885,312834.0
2019-08-13 15:50:00,35.79,35.84,35.77,35.81,904722.0,32.885,32.931,32.8667,32.9034,904722.0
2019-08-14 09:30:00,35.12,35.7,35.05,35.68,828651.0,32.2694,32.8024,32.2051,32.784,828651.0
2019-08-14 09:40:00,35.67,35.68,35.47,35.62,515403.0,32.7748,32.784,32.591,32.7288,515403.0
2019-08-14 09:50:00,35.62,35.82,35.6,35.72,366114.0,32.7288,32.9126,32.7105,32.8207,366114.0
2019-08-14 10:00:00,35.73,35.74,35.57,35.71,495270.0,32.8299,32.8391,32.6829,32.8115,495270.0
2019-08-14 10:10:00,35.7,35.8,35.66,35.77,855354.0,32.8024,32.8942,32.7656,32.8667,855354.0
2019-08-14 10:20:00,35.78,36.02,35.77,35.88,858177.0,32.8759,33.0964,32.8667,32.9677,858177.0
2019-08-14 10:30:00,35.88,35.89,35.79,35.8,482427.0,32.9677,32.9769,32.885,32.8942,482427.0
2019-08-14 10:40:00,35.8,35.98,35.77,35.83,760341.0,32.8942,33.0596,32.8667,32.9218,760341.0
2019-08-14 10:50:00,35.84,35.96,35.81,35.82,359490.0,32.931,33.0412,32.9034,32.9126,359490.0
2019-08-14 11:00:00,35.82,35.82,35.65,35.7,434580.0,32.9126,32.9126,32.7564,32.8024,434580.0
2019-08-14 11:10:00,35.7,35.71,35.64,35.67,336726.0,32.8024,32.8115,32.7472,32.7748,336726.0
2019-08-14 11:20:00,35.66,35.78,35.66,35.73,482745.0,32.7656,32.8759,32.7656,32.8299,482745.0
2019-08-14 11:30:00,35.73,35.77,35.68,35.72,338958.0,32.8299,32.8667,32.784,32.8207,338958.0
2019-08-14 11:40:00,35.73,35.74,35.66,35.7,286179.0,32.8299,32.8391,32.7656,32.8024,286179.0
2019-08-14 11:50:00,35.71,35.77,35.69,35.73,638298.0,32.8115,32.8667,32.7932,32.8299,638298.0
2019-08-14 12:00:00,35.73,35.75,35.67,35.73,314991.0,32.8299,32.8483,32.7748,32.8299,314991.0
2019-08-14 12:10:00,35.73,35.8,35.72,35.74,244899.0,32.8299,32.8942,32.8207,32.8391,244899.0
2019-08-14 12:20:00,35.73,35.76,35.67,35.68,172686.0,32.8299,32.8575,32.7748,32.784,172686.0
2019-08-14 12:30:00,35.68,35.73,35.64,35.65,200448.0,32.784,32.8299,32.7472,32.7564,200448.0
2019-08-14 12:40:00,35.65,35.67,35.55,35.56,280770.0,32.7564,32.7748,32.6645,32.6737,280770.0
2019-08-14 12:50:00,35.55,35.56,35.49,35.51,261429.0,32.6645,32.6737,32.6094,32.6278,261429.0
2019-08-14 13:00:00,35.51,35.58,35.48,35.55,284889.0,32.6278,32.6921,32.6002,32.6645,284889.0
2019-08-14 13:10:00,35.55,35.58,35.5,35.51,289947.0,32.6645,32.6921,32.6186,32.6278,289947.0
2019-08-14 13:20:00,35.51,35.73,35.51,35.7,547266.0,32.6278,32.8299,32.6278,32.8024,547266.0
2019-08-14 13:30:00,35.7,35.8,35.68,35.77,300174.0,32.8024,32.8942,32.784,32.8667,300174.0
2019-08-14 13:40:00,35.78,35.79,35.71,35.73,256305.0,32.8759,32.885,32.8115,32.8299,256305.0
2019-08-14 13:50:00,35.73,35.78,35.67,35.71,234444.0,32.8299,32.8759,32.7748,32.8115,234444.0
2019-08-14 14:00:00,35.7,35.76,35.61,35.65,306609.0,32.8024,32.8575,32.7197,32.7564,306609.0
2019-08-14 14:10:00,35.64,35.69,35.61,35.67,224430.0,32.7472,32.7932,32.7197,32.7748,224430.0
2019-08-14 14:20:00,35.67,35.67,35.58,35.6,263700.0,32.7748,32.7748,32.6921,32.7105,263700.0
2019-08-14 14:30:00,35.6,35.62,35.52,35.52,312132.0,32.7105,32.7288,32.637,32.637,312132.0
2019-08-14 14:40:00,35.52,35.54,35.47,35.5,501732.0,32.637,32.6553,32.591,32.6186,501732.0
2019-08-14 14:50:00,35.5,35.56,35.49,35.52,396459.0,32.6186,32.6737,32.6094,32.637,396459.0
2019-08-14 15:00:00,35.52,35.68,35.48,35.63,865551.0,32.637,32.784,32.6002,32.738,865551.0
2019-08-14 15:10:00,35.63,35.67,35.54,35.56,840255.0,32.738,32.7748,32.6553,32.6737,840255.0
2019-08-14 15:20:00,35.56,35.65,35.47,35.59,508275.0,32.6737,32.7564,32.591,32.7013,508275.0
2019-08-14 15:30:00,35.59,35.6,35.47,35.53,759618.0,32.7013,32.7105,32.591,32.6461,759618.0
2019-08-14 15:40:00,35.53,35.57,35.47,35.5,670392.0,32.6461,32.6829,32.591,32.6186,670392.0
2019-08-14 15:50:00,35.51,35.59,35.4,35.41,2003937.0,32.6278,32.7013,32.5267,32.5359,2003937.0
2019-08-15 09:30:00,37.51,37.88,37.12,37.21,5990802.0,34.4654,34.8054,34.1071,34.1898,5990802.0
2019-08-15 09:40:00,37.21,37.33,37.04,37.21,2449920.0,34.1898,34.3,34.0336,34.1898,2449920.0
2019-08-15 09:50:00,37.21,37.32,36.9,36.99,2115027.0,34.1898,34.2909,33.905,33.9876,2115027.0
2019-08-15 10:00:00,36.98,37.09,36.84,37.03,2307417.0,33.9785,34.0795,33.8498,34.0244,2307417.0
2019-08-15 10:10:00,37.02,37.18,36.96,37.03,1987308.0,34.0152,34.1622,33.9601,34.0244,1987308.0
2019-08-15 10:20:00,37.02,37.07,36.88,36.91,1587912.0,34.0152,34.0612,33.8866,33.9141,1587912.0
2019-08-15 10:30:00,36.9,37.1,36.81,37.06,1842990.0,33.905,34.0887,33.8223,34.052,1842990.0
2019-08-15 10:40:00,37.06,37.18,36.96,37.08,1436052.0,34.052,34.1622,33.9601,34.0703,1436052.0
2019-08-15 10:50:00,37.07,37.26,37.06,37.14,1622052.0,34.0612,34.2357,34.052,34.1255,1622052.0
2019-08-15 11:00:00,37.14,37.3,37.08,37.28,943458.0,34.1255,34.2725,34.0703,34.2541,943458.0
2019-08-15 11:10:00,37.28,37.36,37.19,37.19,1012527.0,34.2541,34.3276,34.1714,34.1714,1012527.0
2019-08-15 11:20:00,37.19,37.26,37.09,37.25,845028.0,34.1714,34.2357,34.0795,34.2265,845028.0
2019-08-15 11:30:00,37.25,37.25,37.08,37.15,920445.0,34.2265,34.2265,34.0703,34.1347,920445.0
2019-08-15 11:40:00,37.15,37.16,37.05,37.06,348816.0,34.1347,34.1438,34.0428,34.052,348816.0
2019-08-15 11:50:00,37.07,37.11,36.92,36.95,746619.0,34.0612,34.0979,33.9233,33.9509,746619.0
2019-08-15 12:00:00,36.95,37.01,36.85,36.99,1499322.0,33.9509,34.006,33.859,33.9876,1499322.0
2019-08-15 12:10:00,36.99,37.05,36.87,36.98,591657.0,33.9876,34.0428,33.8774,33.9785,591657.0
2019-08-15 12:20:00,36.98,37.0,36.88,36.95,411633.0,33.9785,33.9968,33.8866,33.9509,411633.0
2019-08-15 12:30:00,36.95,37.1,36.95,37.01,592131.0,33.9509,34.0887,33.9509,34.006,592131.0
2019-08-15 12:40:00,37.01,37.04,36.97,37.02,502032.0,34.006,34.0336,33.9693,34.0152,502032.0
2019-08-15 12:50:00,37.03,37.03,36.91,36.98,355017.0,34.0244,34.0244,33.9141,33.9785,355017.0
2019-08-15 13:00:00,36.98,37.13,36.94,37.11,447741.0,33.9785,34.1163,33.9417,34.0979,447741.0
2019-08-15 13:10:00,37.09,37.11,36.95,37.01,347664.0,34.0795,34.0979,33.9509,34.006,347664.0
2019-08-15 13:20:00,37.01,37.04,36.94,36.97,290802.0,34.006,34.0336,33.9417,33.9693,290802.0
2019-08-15 13:30:00,36.97,37.0,36.85,36.88,390795.0,33.9693,33.9968,33.859,33.8866,390795.0
2019-08-15 13:40:00,36.88,36.88,36.74,36.79,569832.0,33.8866,33.8866,33.7579,33.8039,569832.0
2019-08-15 13:50:00,36.79,36.81,36.72,36.79,1268421.0,33.8039,33.8223,33.7396,33.8039,1268421.0
2019-08-15 14:00:00,36.78,36.89,36.76,36.85,509712.0,33.7947,33.8958,33.7763,33.859,509712.0
2019-08-15 14:10:00,36.87,36.97,36.87,36.96,713913.0,33.8774,33.9693,33.8774,33.9601,713913.0
2019-08-15 14:20:00,36.96,37.11,36.95,37.09,577200.0,33.9601,34.0979,33.9509,34.0795,577200.0
2019-08-15 14:30:00,37.09,37.22,37.03,37.12,857418.0,34.0795,34.199,34.0244,34.1071,857418.0
2019-08-15 14:40:00,37.12,37.27,37.09,37.21,686754.0,34.1071,34.2449,34.0795,34.1898,686754.0
2019-08-15 14:50:00,37.21,37.28,37.12,37.24,904188.0,34.1898,34.2541,34.1071,34.2174,904188.0
2019-08-15 15:00:00,37.25,37.41,37.25,37.4,908442.0,34.2265,34.3736,34.2265,34.3644,908442.0
2019-08-15 15:10:00,37.4,37.43,37.33,37.36,677904.0,34.3644,34.3919,34.3,34.3276,677904.0
2019-08-15 15:20:00,37.35,37.41,37.28,37.38,886407.0,34.3184,34.3736,34.2541,34.346,886407.0
2019-08-15 15:30:00,37.38,37.49,37.35,37.49,1342860.0,34.346,34.4471,34.3184,34.4471,1342860.0
2019-08-15 15:40:00,37.49,37.67,37.49,37.65,1811805.0,34.4471,34.6125,34.4471,34.5941,1811805.0
2019-08-15 15:50:00,37.65,37.66,37.55,37.58,2943780.0,34.5941,34.6033,34.5022,34.5298,2943780.0
2019-08-16 09:30:00,38.03,38.3,37.96,38.03,2929308.0,34.9432,35.1913,34.8789,34.9432,2929308.0
2019-08-16 09:40:00,38.03,38.06,37.85,37.94,941589.0,34.9432,34.9708,34.7778,34.8605,941589.0
2019-08-16 09:50:00,37.95,38.09,37.94,38.04,719250.0,34.8697,34.9984,34.8605,34.9524,719250.0
2019-08-16 10:00:00,38.04,38.06,37.9,37.9,603060.0,34.9524,34.9708,34.8238,34.8238,603060.0
2019-08-16 10:10:00,37.9,38.0,37.88,37.9,524664.0,34.8238,34.9157,34.8054,34.8238,524664.0
2019-08-16 10:20:00,37.9,38.17,37.9,37.99,959385.0,34.8238,35.0719,34.8238,34.9065,959385.0
2019-08-16 10:30:00,37.99,38.07,37.98,38.05,441675.0,34.9065,34.98,34.8973,34.9616,441675.0
2019-08-16 10:40:00,38.05,38.19,38.03,38.17,771474.0,34.9616,35.0902,34.9432,35.0719,771474.0
2019-08-16 10:50:00,38.17,38.28,38.16,38.24,958314.0,35.0719,35.1729,35.0627,35.1362,958314.0
2019-08-16 11:00:00,38.25,38.31,38.21,38.25,697890.0,35.1454,35.2005,35.1086,35.1454,697890.0
2019-08-16 11:10:00,38.25,38.26,38.07,38.11,554877.0,35.1454,35.1546,34.98,35.0167,554877.0
2019-08-16 11:20:00,38.12,38.16,37.99,38.03,983760.0,35.0259,35.0627,34.9065,34.9432,983760.0
2019-08-16 11:30:00,38.02,38.04,37.81,37.82,520815.0,34.934,34.9524,34.7411,34.7503,520815.0
2019-08-16 11:40:00,37.82,37.82,37.7,37.75,753417.0,34.7503,34.7503,34.64,34.686,753417.0
2019-08-16 11:50:00,37.75,37.78,37.67,37.74,741180.0,34.686,34.7135,34.6125,34.6768,741180.0
2019-08-16 12:00:00,37.74,37.74,37.58,37.6,519573.0,34.6768,34.6768,34.5298,34.5481,519573.0
2019-08-16 12:10:00,37.61,37.63,37.49,37.5,505656.0,34.5573,34.5757,34.4471,34.4563,505656.0
2019-08-16 12:20:00,37.5,37.54,37.41,37.41,621966.0,34.4563,34.493,34.3736,34.3736,621966.0
2019-08-16 12:30:00,37.41,37.56,37.41,37.48,447954.0,34.3736,34.5114,34.3736,34.4379,447954.0
2019-08-16 12:40:00,37.48,37.51,37.41,37.41,695559.0,34.4379,34.4654,34.3736,34.3736,695559.0
2019-08-16 12:50:00,37.42,37.44,37.35,37.43,384561.0,34.3827,34.4011,34.3184,34.3919,384561.0
2019-08-16 13:00:00,37.41,37.65,37.41,37.65,957225.0,34.3736,34.5941,34.3736,34.5941,957225.0
2019-08-16 13:10:00,37.65,37.81,37.61,37.72,851856.0,34.5941,34.7411,34.5573,34.6584,851856.0
2019-08-16 13:20:00,37.71,37.78,37.61,37.62,642732.0,34.6492,34.7135,34.5573,34.5665,642732.0
2019-08-16 13:30:00,37.62,37.63,37.51,37.51,1112367.0,34.5665,34.5757,34.4654,34.4654,1112367.0
2019-08-16 13:40:00,37.51,37.66,37.51,37.58,325425.0,34.4654,34.6033,34.4654,34.5298,325425.0
2019-08-16 13:50:00,37.58,37.62,37.56,37.57,369822.0,34.5298,34.5665,34.5114,34.5206,369822.0
2019-08-16 14:00:00,37.57,37.65,37.5,37.65,695709.0,34.5206,34.5941,34.4563,34.5941,695709.0
2019-08-16 14:10:00,37.65,37.66,37.57,37.6,225414.0,34.5941,34.6033,34.5206,34.5481,225414.0
2019-08-16 14:20:00,37.6,37.63,37.54,37.54,279378.0,34.5481,34.5757,34.493,34.493,279378.0
2019-08-16 14:30:00,37.54,37.58,37.48,37.49,212685.0,34.493,34.5298,34.4379,34.4471,212685.0
2019-08-16 14:40:00,37.49,37.62,37.49,37.61,279897.0,34.4471,34.5665,34.4471,34.5573,279897.0
2019-08-16 14:50:00,37.61,37.65,37.58,37.65,281148.0,34.5573,34.5941,34.5298,34.5941,281148.0
2019-08-16 15:00:00,37.64,37.69,37.62,37.65,314793.0,34.5849,34.6308,34.5665,34.5941,314793.0
2019-08-16 15:10:00,37.65,37.69,37.63,37.66,353703.0,34.5941,34.6308,34.5757,34.6033,353703.0
2019-08-16 15:20:00,37.66,37.67,37.59,37.62,315426.0,34.6033,34.6125,34.5389,34.5665,315426.0
2019-08-16 15:30:00,37.62,37.63,37.56,37.6,471843.0,34.5665,34.5757,34.5114,34.5481,471843.0
2019-08-16 15:40:00,37.6,37.69,37.6,37.68,556092.0,34.5481,34.6308,34.5481,34.6216,556092.0
2019-08-16 15:50:00,37.68,37.71,37.62,37.66,1473108.0,34.6216,34.6492,34.5665,34.6033,1473108.0
2019-08-19 09:30:00,38.12,38.26,38.09,38.13,1151193.0,35.0259,35.1546,34.9984,35.0351,1151193.0
2019-08-19 09:40:00,38.13,38.17,37.93,38.05,611718.0,35.0351,35.0719,34.8513,34.9616,611718.0
2019-08-19 09:50:00,38.06,38.19,38.01,38.14,473145.0,34.9708,35.0902,34.9249,35.0443,473145.0
2019-08-19 10:00:00,38.14,38.18,38.07,38.15,337332.0,35.0443,35.0811,34.98,35.0535,337332.0
2019-08-19 10:10:00,38.14,38.14,38.03,38.11,374607.0,35.0443,35.0443,34.9432,35.0167,374607.0
2019-08-19 10:20:00,38.11,38.12,37.98,38.09,423888.0,35.0167,35.0259,34.8973,34.9984,423888.0
2019-08-19 10:30:00,38.09,38.22,38.05,38.2,413124.0,34.9984,35.1178,34.9616,35.0994,413124.0
2019-08-19 10:40:00,38.19,38.23,38.15,38.2,362784.0,35.0902,35.127,35.0535,35.0994,362784.0
2019-08-19 10:50:00,38.2,38.2,38.11,38.13,361149.0,35.0994,35.0994,35.0167,35.0351,361149.0
2019-08-19 11:00:00,38.13,38.21,38.13,38.17,572790.0,35.0351,35.1086,35.0351,35.0719,572790.0
2019-08-19 11:10:00,38.17,38.22,38.15,38.21,383163.0,35.0719,35.1178,35.0535,35.1086,383163.0
2019-08-19 11:20:00,38.22,38.24,38.17,38.18,1187046.0,35.1178,35.1362,35.0719,35.0811,1187046.0
2019-08-19 11:30:00,38.18,38.26,38.14,38.21,382623.0,35.0811,35.1546,35.0443,35.1086,382623.0
2019-08-19 11:40:00,38.21,38.22,38.15,38.18,474216.0,35.1086,35.1178,35.0535,35.0811,474216.0
2019-08-19 11:50:00,38.19,38.21,38.11,38.11,220005.0,35.0902,35.1086,35.0167,35.0167,220005.0
2019-08-19 12:00:00,38.12,38.12,38.04,38.07,731385.0,35.0259,35.0259,34.9524,34.98,731385.0
2019-08-19 12:10:00,38.07,38.1,38.02,38.04,400698.0,34.98,35.0076,34.934,34.9524,400698.0
2019-08-19 12:20:00,38.04,38.07,38.01,38.06,249699.0,34.9524,34.98,34.9249,34.9708,249699.0
2019-08-19 12:30:00,38.05,38.12,38.04,38.09,547122.0,34.9616,35.0259,34.9524,34.9984,547122.0
2019-08-19 12:40:00,38.09,38.14,38.05,38.12,247704.0,34.9984,35.0443,34.9616,35.0259,247704.0
2019-08-19 12:50:00,38.12,38.12,38.05,38.09,274977.0,35.0259,35.0259,34.9616,34.9984,274977.0
2019-08-19 13:00:00,38.09,38.11,38.05,38.07,222234.0,34.9984,35.0167,34.9616,34.98,222234.0
2019-08-19 13:10:00,38.07,38.08,38.06,38.08,221826.0,34.98,34.9892,34.9708,34.9892,221826.0
2019-08-19 13:20:00,38.08,38.12,38.05,38.07,436680.0,34.9892,35.0259,34.9616,34.98,436680.0
2019-08-19 13:30:00,38.07,38.07,38.02,38.04,252267.0,34.98,34.98,34.934,34.9524,252267.0
2019-08-19 13:40:00,38.04,38.05,38.02,38.03,185298.0,34.9524,34.9616,34.934,34.9432,185298.0
2019-08-19 13:50:00,38.03,38.06,38.02,38.04,248973.0,34.9432,34.9708,34.934,34.9524,248973.0
2019-08-19 14:00:00,38.04,38.04,37.95,37.97,252636.0,34.9524,34.9524,34.8697,34.8881,252636.0
2019-08-19 14:10:00,37.97,38.0,37.96,37.98,203772.0,34.8881,34.9157,34.8789,34.8973,203772.0
2019-08-19 14:20:00,37.98,38.02,37.96,38.02,196572.0,34.8973,34.934,34.8789,34.934,196572.0
2019-08-19 14:30:00,38.01,38.03,37.97,37.97,141930.0,34.9249,34.9432,34.8881,34.8881,141930.0
2019-08-19 14:40:00,37.97,37.99,37.95,37.99,179760.0,34.8881,34.9065,34.8697,34.9065,179760.0
2019-08-19 14:50:00,37.99,38.03,37.95,37.99,519060.0,34.9065,34.9432,34.8697,34.9065,519060.0
2019-08-19 15:00:00,37.99,38.01,37.88,37.89,754929.0,34.9065,34.9249,34.8054,34.8146,754929.0
2019-08-19 15:10:00,37.89,37.9,37.87,37.87,332631.0,34.8146,34.8238,34.7962,34.7962,332631.0
2019-08-19 15:20:00,37.88,37.95,37.87,37.93,276804.0,34.8054,34.8697,34.7962,34.8513,276804.0
2019-08-19 15:30:00,37.94,37.97,37.93,37.95,311376.0,34.8605,34.8881,34.8513,34.8697,311376.0
2019-08-19 15:40:00,37.94,37.98,37.93,37.95,316299.0,34.8605,34.8973,34.8513,34.8697,316299.0
2019-08-19 15:50:00,37.95,38.01,37.92,37.93,933645.0,34.8697,34.9249,34.8422,34.8513,933645.0
2019-08-20 09:30:00,37.95,38.01,37.84,37.87,498699.0,34.8697,34.9249,34.7687,34.7962,498699.0
2019-08-20 09:40:00,37.89,37.93,37.81,37.86,277329.0,34.8146,34.8513,34.7411,34.787,277329.0
2019-08-20 09:50:00,37.85,37.89,37.76,37.77,296694.0,34.7778,34.8146,34.6951,34.7043,296694.0
2019-08-20 10:00:00,37.76,37.8,37.62,37.67,415875.0,34.6951,34.7319,34.5665,34.6125,415875.0
2019-08-20 10:10:00,37.67,37.73,37.64,37.7,227490.0,34.6125,34.6676,34.5849,34.64,227490.0
2019-08-20 10:20:00,37.71,37.77,37.69,37.71,287487.0,34.6492,34.7043,34.6308,34.6492,287487.0
2019-08-20 10:30:00,37.72,37.8,37.67,37.75,377409.0,34.6584,34.7319,34.6125,34.686,377409.0
2019-08-20 10:40:00,37.75,37.78,37.68,37.78,258702.0,34.686,34.7135,34.6216,34.7135,258702.0
2019-08-20 10:50:00,37.77,37.83,37.73,37.83,191295.0,34.7043,34.7595,34.6676,34.7595,191295.0
2019-08-20 11:00:00,37.83,37.89,37.81,37.88,172905.0,34.7595,34.8146,34.7411,34.8054,172905.0
2019-08-20 11:10:00,37.89,37.93,37.86,37.93,208182.0,34.8146,34.8513,34.787,34.8513,208182.0
2019-08-20 11:20:00,37.94,37.95,37.84,37.85,177135.0,34.8605,34.8697,34.7687,34.7778,177135.0
2019-08-20 11:30:00,37.86,37.87,37.81,37.82,147690.0,34.787,34.7962,34.7411,34.7503,147690.0
2019-08-20 11:40:00,37.82,37.83,37.63,37.65,505203.0,34.7503,34.7595,34.5757,34.5941,505203.0
2019-08-20 11:50:00,37.66,37.68,37.6,37.62,286596.0,34.6033,34.6216,34.5481,34.5665,286596.0
2019-08-20 12:00:00,37.61,37.65,37.57,37.62,248772.0,34.5573,34.5941,34.5206,34.5665,248772.0
2019-08-20 12:10:00,37.62,37.63,37.55,37.57,239154.0,34.5665,34.5757,34.5022,34.5206,239154.0
2019-08-20 12:20:00,37.56,37.59,37.54,37.58,266922.0,34.5114,34.5389,34.493,34.5298,266922.0
2019-08-20 12:30:00,37.58,37.6,37.56,37.59,173925.0,34.5298,34.5481,34.5114,34.5389,173925.0
2019-08-20 12:40:00,37.6,37.61,37.56,37.57,137376.0,34.5481,34.5573,34.5114,34.5206,137376.0
2019-08-20 12:50:00,37.57,37.65,37.56,37.65,180642.0,34.5206,34.5941,34.5114,34.5941,180642.0
2019-08-20 13:00:00,37.64,37.66,37.6,37.64,183417.0,34.5849,34.6033,34.5481,34.5849,183417.0
2019-08-20 13:10:00,37.63,37.64,37.57,37.59,279588.0,34.5757,34.5849,34.5206,34.5389,279588.0
2019-08-20 13:20:00,37.59,37.62,37.57,37.57,257145.0,34.5389,34.5665,34.5206,34.5206,257145.0
2019-08-20 13:30:00,37.57,37.59,37.45,37.47,418662.0,34.5206,34.5389,34.4103,34.4287,418662.0
2019-08-20 13:40:00,37.46,37.57,37.46,37.51,648240.0,34.4195,34.5206,34.4195,34.4654,648240.0
2019-08-20 13:50:00,37.5,37.52,37.46,37.51,207417.0,34.4563,34.4746,34.4195,34.4654,207417.0
2019-08-20 14:00:00,37.51,37.53,37.41,37.41,250095.0,34.4654,34.4838,34.3736,34.3736,250095.0
2019-08-20 14:10:00,37.42,37.5,37.41,37.48,455349.0,34.3827,34.4563,34.3736,34.4379,455349.0
2019-08-20 14:20:00,37.48,37.5,37.42,37.48,227613.0,34.4379,34.4563,34.3827,34.4379,227613.0
2019-08-20 14:30:00,37.47,37.52,37.45,37.45,280086.0,34.4287,34.4746,34.4103,34.4103,280086.0
2019-08-20 14:40:00,37.46,37.47,37.42,37.43,187089.0,34.4195,34.4287,34.3827,34.3919,187089.0
2019-08-20 14:50:00,37.43,37.46,37.39,37.42,509595.0,34.3919,34.4195,34.3552,34.3827,509595.0
2019-08-20 15:00:00,37.42,37.44,37.41,37.43,267858.0,34.3827,34.4011,34.3736,34.3919,267858.0
2019-08-20 15:10:00,37.43,37.48,37.42,37.46,285081.0,34.3919,34.4379,34.3827,34.4195,285081.0
2019-08-20 15:20:00,37.46,37.49,37.44,37.48,245346.0,34.4195,34.4471,34.4011,34.4379,245346.0
2019-08-20 15:30:00,37.48,37.49,37.43,37.44,628716.0,34.4379,34.4471,34.3919,34.4011,628716.0
2019-08-20 15:40:00,37.45,37.47,37.42,37.43,444639.0,34.4103,34.4287,34.3827,34.3919,444639.0
2019-08-20 15:50:00,37.44,37.47,37.34,37.37,1394631.0,34.4011,34.4287,34.3092,34.3368,1394631.0
2019-08-21 09:30:00,37.99,38.02,37.62,37.69,1311489.0,34.9065,34.934,34.5665,34.6308,1311489.0
2019-08-21 09:40:00,37.69,37.8,37.6,37.67,711765.0,34.6308,34.7319,34.5481,34.6125,711765.0
2019-08-21 09:50:00,37.68,37.79,37.66,37.78,854298.0,34.6216,34.7227,34.6033,34.7135,854298.0
2019-08-21 10:00:00,37.78,37.79,37.66,37.75,970692.0,34.7135,34.7227,34.6033,34.686,970692.0
2019-08-21 10:10:00,37.75,37.8,37.67,37.69,364497.0,34.686,34.7319,34.6125,34.6308,364497.0
2019-08-21 10:20:00,37.69,37.71,37.66,37.69,295440.0,34.6308,34.6492,34.6033,34.6308,295440.0
2019-08-21 10:30:00,37.68,37.71,37.62,37.64,384591.0,34.6216,34.6492,34.5665,34.5849,384591.0
2019-08-21 10:40:00,37.65,37.71,37.56,37.61,608553.0,34.5941,34.6492,34.5114,34.5573,608553.0
2019-08-21 10:50:00,37.62,37.64,37.58,37.6,281706.0,34.5665,34.5849,34.5298,34.5481,281706.0
2019-08-21 11:00:00,37.59,37.61,37.49,37.5,418332.0,34.5389,34.5573,34.4471,34.4563,418332.0
2019-08-21 11:10:00,37.5,37.52,37.41,37.45,358857.0,34.4563,34.4746,34.3736,34.4103,358857.0
2019-08-21 11:20:00,37.45,37.48,37.42,37.48,437982.0,34.4103,34.4379,34.3827,34.4379,437982.0
2019-08-21 11:30:00,37.48,37.49,37.38,37.44,488616.0,34.4379,34.4471,34.346,34.4011,488616.0
2019-08-21 11:40:00,37.44,37.5,37.41,37.42,293454.0,34.4011,34.4563,34.3736,34.3827,293454.0
2019-08-21 11:50:00,37.42,37.48,37.38,37.46,965340.0,34.3827,34.4379,34.346,34.4195,965340.0
2019-08-21 12:00:00,37.45,37.47,37.41,37.43,235278.0,34.4103,34.4287,34.3736,34.3919,235278.0
2019-08-21 12:10:00,37.44,37.46,37.38,37.4,177540.0,34.4011,34.4195,34.346,34.3644,177540.0
2019-08-21 12:20:00,37.4,37.41,37.37,37.38,162519.0,34.3644,34.3736,34.3368,34.346,162519.0
2019-08-21 12:30:00,37.38,37.4,37.33,37.34,670569.0,34.346,34.3644,34.3,34.3092,670569.0
2019-08-21 12:40:00,37.34,37.42,37.33,37.42,203520.0,34.3092,34.3827,34.3,34.3827,203520.0
2019-08-21 12:50:00,37.41,37.44,37.38,37.42,290994.0,34.3736,34.4011,34.346,34.3827,290994.0
2019-08-21 13:00:00,37.42,37.43,37.4,37.41,114981.0,34.3827,34.3919,34.3644,34.3736,114981.0
2019-08-21 13:10:00,37.41,37.42,37.37,37.39,145341.0,34.3736,34.3827,34.3368,34.3552,145341.0
2019-08-21 13:20:00,37.38,37.4,37.37,37.38,108261.0,34.346,34.3644,34.3368,34.346,108261.0
2019-08-21 13:30:00,37.38,37.39,37.36,37.38,150624.0,34.346,34.3552,34.3276,34.346,150624.0
2019-08-21 13:40:00,37.38,37.42,37.38,37.39,135681.0,34.346,34.3827,34.346,34.3552,135681.0
2019-08-21 13:50:00,37.39,37.41,37.37,37.39,150606.0,34.3552,34.3736,34.3368,34.3552,150606.0
2019-08-21 14:00:00,37.39,37.4,37.32,37.34,289995.0,34.3552,34.3644,34.2909,34.3092,289995.0
2019-08-21 14:10:00,37.34,37.37,37.29,37.33,245547.0,34.3092,34.3368,34.2633,34.3,245547.0
2019-08-21 14:20:00,37.34,37.39,37.33,37.39,165471.0,34.3092,34.3552,34.3,34.3552,165471.0
2019-08-21 14:30:00,37.39,37.41,37.31,37.32,173520.0,34.3552,34.3736,34.2817,34.2909,173520.0
2019-08-21 14:40:00,37.33,37.34,37.31,37.32,156987.0,34.3,34.3092,34.2817,34.2909,156987.0
2019-08-21 14:50:00,37.32,37.37,37.3,37.35,170226.0,34.2909,34.3368,34.2725,34.3184,170226.0
2019-08-21 15:00:00,37.35,37.38,37.32,37.34,219249.0,34.3184,34.346,34.2909,34.3092,219249.0
2019-08-21 15:10:00,37.34,37.36,37.33,37.35,199167.0,34.3092,34.3276,34.3,34.3184,199167.0
2019-08-21 15:20:00,37.35,37.35,37.32,37.32,236325.0,34.3184,34.3184,34.2909,34.2909,236325.0
2019-08-21 15:30:00,37.33,37.34,37.32,37.33,428178.0,34.3,34.3092,34.2909,34.3,428178.0
2019-08-21 15:40:00,37.33,37.34,37.32,37.33,526620.0,34.3,34.3092,34.2909,34.3,526620.0
2019-08-21 15:50:00,37.33,37.39,37.32,37.34,1415976.0,34.3,34.3552,34.2909,34.3092,1415976.0
2019-08-22 09:30:00,37.4,37.6,37.4,37.55,662928.0,34.3644,34.5481,34.3644,34.5022,662928.0
2019-08-22 09:40:00,37.54,37.57,37.4,37.43,318339.0,34.493,34.5206,34.3644,34.3919,318339.0
2019-08-22 09:50:00,37.42,37.48,37.39,37.48,257298.0,34.3827,34.4379,34.3552,34.4379,257298.0
2019-08-22 10:00:00,37.47,37.5,37.4,37.5,286299.0,34.4287,34.4563,34.3644,34.4563,286299.0
2019-08-22 10:10:00,37.49,37.55,37.41,37.42,208068.0,34.4471,34.5022,34.3736,34.3827,208068.0
2019-08-22 10:20:00,37.41,37.46,37.37,37.41,225531.0,34.3736,34.4195,34.3368,34.3736,225531.0
2019-08-22 10:30:00,37.4,37.41,37.19,37.21,491922.0,34.3644,34.3736,34.1714,34.1898,491922.0
2019-08-22 10:40:00,37.21,37.22,37.12,37.18,629685.0,34.1898,34.199,34.1071,34.1622,629685.0
2019-08-22 10:50:00,37.19,37.21,37.13,37.18,229695.0,34.1714,34.1898,34.1163,34.1622,229695.0
2019-08-22 11:00:00,37.18,37.26,37.17,37.22,508269.0,34.1622,34.2357,34.153,34.199,508269.0
2019-08-22 11:10:00,37.22,37.28,37.18,37.21,238233.0,34.199,34.2541,34.1622,34.1898,238233.0
2019-08-22 11:20:00,37.21,37.28,37.19,37.22,209538.0,34.1898,34.2541,34.1714,34.199,209538.0
2019-08-22 11:30:00,37.22,37.27,37.21,37.22,234486.0,34.199,34.2449,34.1898,34.199,234486.0
2019-08-22 11:40:00,37.22,37.25,37.17,37.19,180651.0,34.199,34.2265,34.153,34.1714,180651.0
2019-08-22 11:50:00,37.19,37.21,37.16,37.17,189456.0,34.1714,34.1898,34.1438,34.153,189456.0
2019-08-22 12:00:00,37.18,37.24,37.16,37.21,565872.0,34.1622,34.2174,34.1438,34.1898,565872.0
2019-08-22 12:10:00,37.22,37.22,37.13,37.17,520833.0,34.199,34.199,34.1163,34.153,520833.0
2019-08-22 12:20:00,37.17,37.2,37.14,37.2,176043.0,34.153,34.1806,34.1255,34.1806,176043.0
2019-08-22 12:30:00,37.2,37.21,37.16,37.18,208902.0,34.1806,34.1898,34.1438,34.1622,208902.0
2019-08-22 12:40:00,37.18,37.2,37.16,37.17,154851.0,34.1622,34.1806,34.1438,34.153,154851.0
2019-08-22 12:50:00,37.17,37.25,37.17,37.21,425673.0,34.153,34.2265,34.153,34.1898,425673.0
2019-08-22 13:00:00,37.21,37.27,37.18,37.23,577794.0,34.1898,34.2449,34.1622,34.2082,577794.0
2019-08-22 13:10:00,37.23,37.27,37.22,37.24,132747.0,34.2082,34.2449,34.199,34.2174,132747.0
2019-08-22 13:20:00,37.25,37.28,37.19,37.19,208350.0,34.2265,34.2541,34.1714,34.1714,208350.0
2019-08-22 13:30:00,37.2,37.21,37.17,37.18,233520.0,34.1806,34.1898,34.153,34.1622,233520.0
2019-08-22 13:40:00,37.18,37.22,37.17,37.19,148293.0,34.1622,34.199,34.153,34.1714,148293.0
2019-08-22 13:50:00,37.19,37.25,37.17,37.23,223014.0,34.1714,34.2265,34.153,34.2082,223014.0
2019-08-22 14:00:00,37.23,37.26,37.21,37.21,361785.0,34.2082,34.2357,34.1898,34.1898,361785.0
2019-08-22 14:10:00,37.21,37.23,37.19,37.22,120207.0,34.1898,34.2082,34.1714,34.199,120207.0
2019-08-22 14:20:00,37.22,37.23,37.18,37.2,169209.0,34.199,34.2082,34.1622,34.1806,169209.0
2019-08-22 14:30:00,37.21,37.22,37.17,37.18,244281.0,34.1898,34.199,34.153,34.1622,244281.0
2019-08-22 14:40:00,37.18,37.25,37.18,37.22,223146.0,34.1622,34.2265,34.1622,34.199,223146.0
2019-08-22 14:50:00,37.23,37.3,37.22,37.25,881997.0,34.2082,34.2725,34.199,34.2265,881997.0
2019-08-22 15:00:00,37.26,37.31,37.24,37.29,282063.0,34.2357,34.2817,34.2174,34.2633,282063.0
2019-08-22 15:10:00,37.28,37.3,37.24,37.27,248592.0,34.2541,34.2725,34.2174,34.2449,248592.0
2019-08-22 15:20:00,37.28,37.3,37.23,37.26,595947.0,34.2541,34.2725,34.2082,34.2357,595947.0
2019-08-22 15:30:00,37.27,37.32,37.26,37.28,580128.0,34.2449,34.2909,34.2357,34.2541,580128.0
2019-08-22 15:40:00,37.29,37.38,37.29,37.37,416907.0,34.2633,34.346,34.2633,34.3368,416907.0
2019-08-22 15:50:00,37.37,37.42,37.28,37.3,1248087.0,34.3368,34.3827,34.2541,34.2725,1248087.0
2019-08-23 09:30:00,37.21,37.3,37.1,37.17,414030.0,34.1898,34.2725,34.0887,34.153,414030.0
2019-08-23 09:40:00,37.15,37.24,37.02,37.02,259146.0,34.1347,34.2174,34.0152,34.0152,259146.0
2019-08-23 09:50:00,37.01,37.09,36.99,37.03,205920.0,34.006,34.0795,33.9876,34.0244,205920.0
2019-08-23 10:00:00,37.04,37.14,36.96,37.05,235092.0,34.0336,34.1255,33.9601,34.0428,235092.0
2019-08-23 10:10:00,37.05,37.05,36.92,37.04,346947.0,34.0428,34.0428,33.9233,34.0336,346947.0
2019-08-23 10:20:00,37.04,37.06,36.97,37.01,343779.0,34.0336,34.052,33.9693,34.006,343779.0
2019-08-23 10:30:00,37.01,37.18,37.0,37.17,219678.0,34.006,34.1622,33.9968,34.153,219678.0
2019-08-23 10:40:00,37.17,37.19,37.04,37.05,401232.0,34.153,34.1714,34.0336,34.0428,401232.0
2019-08-23 10:50:00,37.04,37.16,37.02,37.03,242427.0,34.0336,34.1438,34.0152,34.0244,242427.0
2019-08-23 11:00:00,37.07,37.08,36.71,36.73,689370.0,34.0612,34.0703,33.7304,33.7487,689370.0
2019-08-23 11:10:00,36.73,36.88,36.71,36.85,247131.0,33.7487,33.8866,33.7304,33.859,247131.0
2019-08-23 11:20:00,36.84,36.86,36.74,36.74,214506.0,33.8498,33.8682,33.7579,33.7579,214506.0
2019-08-23 11:30:00,36.75,36.79,36.73,36.77,284772.0,33.7671,33.8039,33.7487,33.7855,284772.0
2019-08-23 11:40:00,36.76,36.87,36.74,36.83,340368.0,33.7763,33.8774,33.7579,33.8406,340368.0
2019-08-23 11:50:00,36.83,36.95,36.83,36.9,336570.0,33.8406,33.9509,33.8406,33.905,336570.0
2019-08-23 12:00:00,36.9,36.96,36.86,36.96,255858.0,33.905,33.9601,33.8682,33.9601,255858.0
2019-08-23 12:10:00,36.96,37.03,36.9,36.99,340032.0,33.9601,34.0244,33.905,33.9876,340032.0
2019-08-23 12:20:00,36.99,37.0,36.94,36.94,300549.0,33.9876,33.9968,33.9417,33.9417,300549.0
2019-08-23 12:30:00,36.94,37.0,36.93,36.95,239505.0,33.9417,33.9968,33.9325,33.9509,239505.0
2019-08-23 12:40:00,36.95,36.97,36.9,36.93,202563.0,33.9509,33.9693,33.905,33.9325,202563.0
2019-08-23 12:50:00,36.93,37.0,36.93,36.99,226668.0,33.9325,33.9968,33.9325,33.9876,226668.0
2019-08-23 13:00:00,36.99,36.99,36.92,36.97,413031.0,33.9876,33.9876,33.9233,33.9693,413031.0
2019-08-23 13:10:00,36.97,37.04,36.93,36.96,197610.0,33.9693,34.0336,33.9325,33.9601,197610.0
2019-08-23 13:20:00,36.96,37.0,36.93,36.95,175518.0,33.9601,33.9968,33.9325,33.9509,175518.0
2019-08-23 13:30:00,36.95,37.03,36.95,37.03,162990.0,33.9509,34.0244,33.9509,34.0244,162990.0
2019-08-23 13:40:00,37.02,37.06,36.95,37.04,211683.0,34.0152,34.052,33.9509,34.0336,211683.0
2019-08-23 13:50:00,37.04,37.14,37.03,37.08,316656.0,34.0336,34.1255,34.0244,34.0703,316656.0
2019-08-23 14:00:00,37.08,37.09,37.05,37.06,209352.0,34.0703,34.0795,34.0428,34.052,209352.0
2019-08-23 14:10:00,37.06,37.08,37.02,37.05,169965.0,34.052,34.0703,34.0152,34.0428,169965.0
2019-08-23 14:20:00,37.05,37.08,37.02,37.06,112212.0,34.0428,34.0703,34.0152,34.052,112212.0
2019-08-23 14:30:00,37.06,37.11,37.05,37.06,239415.0,34.052,34.0979,34.0428,34.052,239415.0
2019-08-23 14:40:00,37.06,37.08,36.99,37.02,213519.0,34.052,34.0703,33.9876,34.0152,213519.0
2019-08-23 14:50:00,37.0,37.05,36.95,37.02,294693.0,33.9968,34.0428,33.9509,34.0152,294693.0
2019-08-23 15:00:00,37.01,37.02,36.96,36.97,226026.0,34.006,34.0152,33.9601,33.9693,226026.0
2019-08-23 15:10:00,36.96,36.98,36.89,36.95,245397.0,33.9601,33.9785,33.8958,33.9509,245397.0
2019-08-23 15:20:00,36.96,36.97,36.9,36.91,218841.0,33.9601,33.9693,33.905,33.9141,218841.0
2019-08-23 15:30:00,36.9,36.93,36.88,36.91,282012.0,33.905,33.9325,33.8866,33.9141,282012.0
2019-08-23 15:40:00,36.91,36.94,36.88,36.89,546651.0,33.9141,33.9417,33.8866,33.8958,546651.0
2019-08-23 15:50:00,36.89,36.95,36.76,36.94,1488246.0,33.8958,33.9509,33.7763,33.9417,1488246.0
2019-08-26 09:30:00,37.18,37.29,37.07,37.28,517788.0,34.1622,34.2633,34.0612,34.2541,517788.0
2019-08-26 09:40:00,37.28,37.33,37.22,37.24,296211.0,34.2541,34.3,34.199,34.2174,296211.0
2019-08-26 09:50:00,37.24,37.28,37.2,37.23,152829.0,34.2174,34.2541,34.1806,34.2082,152829.0
2019-08-26 10:00:00,37.24,37.27,37.16,37.16,396453.0,34.2174,34.2449,34.1438,34.1438,396453.0
2019-08-26 10:10:00,37.16,37.19,37.08,37.12,431715.0,34.1438,34.1714,34.0703,34.1071,431715.0
2019-08-26 10:20:00,37.12,37.18,37.1,37.18,316128.0,34.1071,34.1622,34.0887,34.1622,316128.0
2019-08-26 10:30:00,37.18,37.28,37.15,37.24,432789.0,34.1622,34.2541,34.1347,34.2174,432789.0
2019-08-26 10:40:00,37.24,37.28,37.17,37.24,198027.0,34.2174,34.2541,34.153,34.2174,198027.0
2019-08-26 10:50:00,37.25,37.27,37.18,37.23,268194.0,34.2265,34.2449,34.1622,34.2082,268194.0
2019-08-26 11:00:00,37.23,37.24,37.17,37.22,433668.0,34.2082,34.2174,34.153,34.199,433668.0
2019-08-26 11:10:00,37.21,37.28,37.17,37.22,652101.0,34.1898,34.2541,34.153,34.199,652101.0
2019-08-26 11:20:00,37.22,37.27,37.19,37.24,295257.0,34.199,34.2449,34.1714,34.2174,295257.0
2019-08-26 11:30:00,37.24,37.3,37.21,37.22,169662.0,34.2174,34.2725,34.1898,34.199,169662.0
2019-08-26 11:40:00,37.23,37.24,37.19,37.23,121854.0,34.2082,34.2174,34.1714,34.2082,121854.0
2019-08-26 11:50:00,37.23,37.25,37.2,37.25,106233.0,34.2082,34.2265,34.1806,34.2265,106233.0
2019-08-26 12:00:00,37.25,37.31,37.22,37.31,148572.0,34.2265,34.2817,34.199,34.2817,148572.0
2019-08-26 12:10:00,37.31,37.32,37.25,37.25,245325.0,34.2817,34.2909,34.2265,34.2265,245325.0
2019-08-26 12:20:00,37.26,37.38,37.25,37.35,247068.0,34.2357,34.346,34.2265,34.3184,247068.0
2019-08-26 12:30:00,37.35,37.35,37.28,37.28,421011.0,34.3184,34.3184,34.2541,34.2541,421011.0
2019-08-26 12:40:00,37.28,37.33,37.27,37.31,184662.0,34.2541,34.3,34.2449,34.2817,184662.0
2019-08-26 12:50:00,37.31,37.34,37.28,37.33,686415.0,34.2817,34.3092,34.2541,34.3,686415.0
2019-08-26 13:00:00,37.33,37.42,37.33,37.42,384204.0,34.3,34.3827,34.3,34.3827,384204.0
2019-08-26 13:10:00,37.41,37.42,37.35,37.39,417405.0,34.3736,34.3827,34.3184,34.3552,417405.0
2019-08-26 13:20:00,37.39,37.39,37.34,37.34,338430.0,34.3552,34.3552,34.3092,34.3092,338430.0
2019-08-26 13:30:00,37.35,37.36,37.29,37.34,108210.0,34.3184,34.3276,34.2633,34.3092,108210.0
2019-08-26 13:40:00,37.34,37.35,37.29,37.31,120600.0,34.3092,34.3184,34.2633,34.2817,120600.0
2019-08-26 13:50:00,37.31,37.32,37.27,37.28,134928.0,34.2817,34.2909,34.2449,34.2541,134928.0
2019-08-26 14:00:00,37.29,37.29,37.2,37.22,498468.0,34.2633,34.2633,34.1806,34.199,498468.0
2019-08-26 14:10:00,37.23,37.23,37.2,37.2,146652.0,34.2082,34.2082,34.1806,34.1806,146652.0
2019-08-26 14:20:00,37.2,37.21,37.19,37.2,165381.0,34.1806,34.1898,34.1714,34.1806,165381.0
2019-08-26 14:30:00,37.19,37.25,37.16,37.24,208671.0,34.1714,34.2265,34.1438,34.2174,208671.0
2019-08-26 14:40:00,37.24,37.25,37.19,37.22,175806.0,34.2174,34.2265,34.1714,34.199,175806.0
2019-08-26 14:50:00,37.23,37.27,37.19,37.26,151788.0,34.2082,34.2449,34.1714,34.2357,151788.0
2019-08-26 15:00:00,37.26,37.3,37.23,37.26,203463.0,34.2357,34.2725,34.2082,34.2357,203463.0
2019-08-26 15:10:00,37.26,37.27,37.24,37.26,155490.0,34.2357,34.2449,34.2174,34.2357,155490.0
2019-08-26 15:20:00,37.26,37.26,37.22,37.24,170922.0,34.2357,34.2357,34.199,34.2174,170922.0
2019-08-26 15:30:00,37.24,37.3,37.23,37.24,218319.0,34.2174,34.2725,34.2082,34.2174,218319.0
2019-08-26 15:40:00,37.24,37.27,37.22,37.24,303708.0,34.2174,34.2449,34.199,34.2174,303708.0
2019-08-26 15:50:00,37.24,37.33,37.23,37.33,1191903.0,34.2174,34.3,34.2082,34.3,1191903.0
2019-08-27 09:30:00,37.47,37.59,37.43,37.47,533067.0,34.4287,34.5389,34.3919,34.4287,533067.0
2019-08-27 09:40:00,37.47,37.5,37.37,37.39,417792.0,34.4287,34.4563,34.3368,34.3552,417792.0
2019-08-27 09:50:00,37.39,37.4,37.27,37.3,448905.0,34.3552,34.3644,34.2449,34.2725,448905.0
2019-08-27 10:00:00,37.3,37.36,37.27,37.35,431787.0,34.2725,34.3276,34.2449,34.3184,431787.0
2019-08-27 10:10:00,37.35,37.36,37.26,37.32,203574.0,34.3184,34.3276,34.2357,34.2909,203574.0
2019-08-27 10:20:00,37.32,37.42,37.32,37.35,616584.0,34.2909,34.3827,34.2909,34.3184,616584.0
2019-08-27 10:30:00,37.34,37.41,37.34,37.37,533886.0,34.3092,34.3736,34.3092,34.3368,533886.0
2019-08-27 10:40:00,37.37,37.4,37.32,37.36,147303.0,34.3368,34.3644,34.2909,34.3276,147303.0
2019-08-27 10:50:00,37.36,37.44,37.36,37.39,114462.0,34.3276,34.4011,34.3276,34.3552,114462.0
2019-08-27 11:00:00,37.4,37.45,37.39,37.4,139119.0,34.3644,34.4103,34.3552,34.3644,139119.0
2019-08-27 11:10:00,37.39,37.41,37.31,37.31,184593.0,34.3552,34.3736,34.2817,34.2817,184593.0
2019-08-27 11:20:00,37.32,37.37,37.3,37.33,128916.0,34.2909,34.3368,34.2725,34.3,128916.0
2019-08-27 11:30:00,37.34,37.41,37.34,37.41,113976.0,34.3092,34.3736,34.3092,34.3736,113976.0
2019-08-27 11:40:00,37.41,37.41,37.35,37.39,124401.0,34.3736,34.3736,34.3184,34.3552,124401.0
2019-08-27 11:50:00,37.39,37.41,37.33,37.35,107067.0,34.3552,34.3736,34.3,34.3184,107067.0
2019-08-27 12:00:00,37.36,37.39,37.27,37.29,146703.0,34.3276,34.3552,34.2449,34.2633,146703.0
2019-08-27 12:10:00,37.28,37.29,37.24,37.26,108669.0,34.2541,34.2633,34.2174,34.2357,108669.0
2019-08-27 12:20:00,37.26,37.29,37.25,37.26,109524.0,34.2357,34.2633,34.2265,34.2357,109524.0
2019-08-27 12:30:00,37.26,37.3,37.19,37.22,143529.0,34.2357,34.2725,34.1714,34.199,143529.0
2019-08-27 12:40:00,37.22,37.27,37.19,37.26,114603.0,34.199,34.2449,34.1714,34.2357,114603.0
2019-08-27 12:50:00,37.26,37.27,37.17,37.24,126120.0,34.2357,34.2449,34.153,34.2174,126120.0
2019-08-27 13:00:00,37.24,37.32,37.22,37.3,173796.0,34.2174,34.2909,34.199,34.2725,173796.0
2019-08-27 13:10:00,37.3,37.31,37.25,37.29,91752.0,34.2725,34.2817,34.2265,34.2633,91752.0
2019-08-27 13:20:00,37.29,37.34,37.28,37.32,110958.0,34.2633,34.3092,34.2541,34.2909,110958.0
2019-08-27 13:30:00,37.33,37.38,37.25,37.34,357903.0,34.3,34.346,34.2265,34.3092,357903.0
2019-08-27 13:40:00,37.34,37.42,37.34,37.41,173730.0,34.3092,34.3827,34.3092,34.3736,173730.0
2019-08-27 13:50:00,37.42,37.43,37.35,37.4,617859.0,34.3827,34.3919,34.3184,34.3644,617859.0
2019-08-27 14:00:00,37.41,37.44,37.4,37.41,305337.0,34.3736,34.4011,34.3644,34.3736,305337.0
2019-08-27 14:10:00,37.42,37.43,37.32,37.36,121683.0,34.3827,34.3919,34.2909,34.3276,121683.0
2019-08-27 14:20:00,37.35,37.39,37.35,37.39,237381.0,34.3184,34.3552,34.3184,34.3552,237381.0
2019-08-27 14:30:00,37.39,37.39,37.34,37.35,116268.0,34.3552,34.3552,34.3092,34.3184,116268.0
2019-08-27 14:40:00,37.35,37.41,37.33,37.4,155472.0,34.3184,34.3736,34.3,34.3644,155472.0
2019-08-27 14:50:00,37.39,37.47,37.37,37.41,204186.0,34.3552,34.4287,34.3368,34.3736,204186.0
2019-08-27 15:00:00,37.42,37.6,37.42,37.59,1309464.0,34.3827,34.5481,34.3827,34.5389,1309464.0
2019-08-27 15:10:00,37.58,37.59,37.49,37.51,357624.0,34.5298,34.5389,34.4471,34.4654,357624.0
2019-08-27 15:20:00,37.51,37.51,37.46,37.47,285792.0,34.4654,34.4654,34.4195,34.4287,285792.0
2019-08-27 15:30:00,37.47,37.51,37.45,37.5,311301.0,34.4287,34.4654,34.4103,34.4563,311301.0
2019-08-27 15:40:00,37.51,37.55,37.49,37.54,368070.0,34.4654,34.5022,34.4471,34.493,368070.0
2019-08-27 15:50:00,37.54,37.54,37.44,37.45,926604.0,34.493,34.493,34.4011,34.4103,926604.0
2019-08-28 09:30:00,37.43,37.47,37.23,37.37,588639.0,34.3919,34.4287,34.2082,34.3368,588639.0
2019-08-28 09:40:00,37.4,37.53,37.35,37.5,277704.0,34.3644,34.4838,34.3184,34.4563,277704.0
2019-08-28 09:50:00,37.51,37.69,37.47,37.68,533964.0,34.4654,34.6308,34.4287,34.6216,533964.0
2019-08-28 10:00:00,37.68,37.69,37.6,37.66,468939.0,34.6216,34.6308,34.5481,34.6033,468939.0
2019-08-28 10:10:00,37.67,37.67,37.48,37.51,768495.0,34.6125,34.6125,34.4379,34.4654,768495.0
2019-08-28 10:20:00,37.52,37.59,37.5,37.54,506736.0,34.4746,34.5389,34.4563,34.493,506736.0
2019-08-28 10:30:00,37.54,37.65,37.51,37.6,439968.0,34.493,34.5941,34.4654,34.5481,439968.0
2019-08-28 10:40:00,37.6,37.65,37.59,37.59,239289.0,34.5481,34.5941,34.5389,34.5389,239289.0
2019-08-28 10:50:00,37.59,37.64,37.56,37.56,228627.0,34.5389,34.5849,34.5114,34.5114,228627.0
2019-08-28 11:00:00,37.56,37.6,37.52,37.55,274065.0,34.5114,34.5481,34.4746,34.5022,274065.0
2019-08-28 11:10:00,37.56,37.58,37.47,37.5,204240.0,34.5114,34.5298,34.4287,34.4563,204240.0
2019-08-28 11:20:00,37.5,37.56,37.48,37.55,168327.0,34.4563,34.5114,34.4379,34.5022,168327.0
2019-08-28 11:30:00,37.56,37.57,37.49,37.5,175077.0,34.5114,34.5206,34.4471,34.4563,175077.0
2019-08-28 11:40:00,37.5,37.56,37.49,37.54,378234.0,34.4563,34.5114,34.4471,34.493,378234.0
2019-08-28 11:50:00,37.54,37.6,37.52,37.59,224319.0,34.493,34.5481,34.4746,34.5389,224319.0
2019-08-28 12:00:00,37.6,37.61,37.58,37.59,154980.0,34.5481,34.5573,34.5298,34.5389,154980.0
2019-08-28 12:10:00,37.59,37.59,37.54,37.57,127833.0,34.5389,34.5389,34.493,34.5206,127833.0
2019-08-28 12:20:00,37.57,37.6,37.55,37.58,131598.0,34.5206,34.5481,34.5022,34.5298,131598.0
2019-08-28 12:30:00,37.58,37.6,37.56,37.57,118683.0,34.5298,34.5481,34.5114,34.5206,118683.0
2019-08-28 12:40:00,37.57,37.59,37.53,37.53,414804.0,34.5206,34.5389,34.4838,34.4838,414804.0
2019-08-28 12:50:00,37.52,37.59,37.51,37.59,125985.0,34.4746,34.5389,34.4654,34.5389,125985.0
2019-08-28 13:00:00,37.59,37.63,37.57,37.62,204699.0,34.5389,34.5757,34.5206,34.5665,204699.0
2019-08-28 13:10:00,37.62,37.62,37.53,37.56,130986.0,34.5665,34.5665,34.4838,34.5114,130986.0
2019-08-28 13:20:00,37.56,37.57,37.5,37.5,132801.0,34.5114,34.5206,34.4563,34.4563,132801.0
2019-08-28 13:30:00,37.51,37.56,37.5,37.56,133320.0,34.4654,34.5114,34.4563,34.5114,133320.0
2019-08-28 13:40:00,37.56,37.59,37.54,37.57,112665.0,34.5114,34.5389,34.493,34.5206,112665.0
2019-08-28 13:50:00,37.58,37.58,37.53,37.54,134940.0,34.5298,34.5298,34.4838,34.493,134940.0
2019-08-28 14:00:00,37.55,37.56,37.51,37.55,144009.0,34.5022,34.5114,34.4654,34.5022,144009.0
2019-08-28 14:10:00,37.55,37.56,37.5,37.51,130575.0,34.5022,34.5114,34.4563,34.4654,130575.0
2019-08-28 14:20:00,37.51,37.53,37.48,37.5,109848.0,34.4654,34.4838,34.4379,34.4563,109848.0
2019-08-28 14:30:00,37.5,37.54,37.48,37.52,133167.0,34.4563,34.493,34.4379,34.4746,133167.0
2019-08-28 14:40:00,37.52,37.6,37.51,37.57,163164.0,34.4746,34.5481,34.4654,34.5206,163164.0
2019-08-28 14:50:00,37.58,37.59,37.52,37.55,256362.0,34.5298,34.5389,34.4746,34.5022,256362.0
2019-08-28 15:00:00,37.55,37.55,37.5,37.53,162768.0,34.5022,34.5022,34.4563,34.4838,162768.0
2019-08-28 15:10:00,37.52,37.59,37.52,37.58,171369.0,34.4746,34.5389,34.4746,34.5298,171369.0
2019-08-28 15:20:00,37.58,37.58,37.53,37.54,202995.0,34.5298,34.5298,34.4838,34.493,202995.0
2019-08-28 15:30:00,37.54,37.55,37.49,37.53,255840.0,34.493,34.5022,34.4471,34.4838,255840.0
2019-08-28 15:40:00,37.53,37.57,37.51,37.55,315771.0,34.4838,34.5206,34.4654,34.5022,315771.0
2019-08-28 15:50:00,37.55,37.58,37.52,37.55,937335.0,34.5022,34.5298,34.4746,34.5022,937335.0
2019-08-29 09:30:00,38.07,38.19,37.98,38.18,1016691.0,34.98,35.0902,34.8973,35.0811,1016691.0
2019-08-29 09:40:00,38.17,38.2,38.08,38.09,364698.0,35.0719,35.0994,34.9892,34.9984,364698.0
2019-08-29 09:50:00,38.1,38.13,38.03,38.05,588849.0,35.0076,35.0351,34.9432,34.9616,588849.0
2019-08-29 10:00:00,38.05,38.05,37.89,37.93,1130076.0,34.9616,34.9616,34.8146,34.8513,1130076.0
2019-08-29 10:10:00,37.93,37.95,37.77,37.88,356712.0,34.8513,34.8697,34.7043,34.8054,356712.0
2019-08-29 10:20:00,37.87,37.96,37.84,37.95,240687.0,34.7962,34.8789,34.7687,34.8697,240687.0
2019-08-29 10:30:00,37.96,37.96,37.77,37.83,278949.0,34.8789,34.8789,34.7043,34.7595,278949.0
2019-08-29 10:40:00,37.83,37.9,37.79,37.82,228618.0,34.7595,34.8238,34.7227,34.7503,228618.0
2019-08-29 10:50:00,37.83,37.92,37.82,37.92,303063.0,34.7595,34.8422,34.7503,34.8422,303063.0
2019-08-29 11:00:00,37.92,37.94,37.89,37.89,426213.0,34.8422,34.8605,34.8146,34.8146,426213.0
2019-08-29 11:10:00,37.9,37.91,37.86,37.89,153492.0,34.8238,34.833,34.787,34.8146,153492.0
2019-08-29 11:20:00,37.89,37.94,37.84,37.93,159228.0,34.8146,34.8605,34.7687,34.8513,159228.0
2019-08-29 11:30:00,37.93,37.94,37.89,37.9,124329.0,34.8513,34.8605,34.8146,34.8238,124329.0
2019-08-29 11:40:00,37.9,38.04,37.89,38.02,182856.0,34.8238,34.9524,34.8146,34.934,182856.0
2019-08-29 11:50:00,38.02,38.08,38.01,38.05,178818.0,34.934,34.9892,34.9249,34.9616,178818.0
2019-08-29 12:00:00,38.05,38.06,37.99,38.05,184056.0,34.9616,34.9708,34.9065,34.9616,184056.0
2019-08-29 12:10:00,38.05,38.07,38.03,38.07,213882.0,34.9616,34.98,34.9432,34.98,213882.0
2019-08-29 12:20:00,38.08,38.1,38.03,38.04,165501.0,34.9892,35.0076,34.9432,34.9524,165501.0
2019-08-29 12:30:00,38.03,38.09,38.02,38.08,129048.0,34.9432,34.9984,34.934,34.9892,129048.0
2019-08-29 12:40:00,38.09,38.1,38.06,38.08,173511.0,34.9984,35.0076,34.9708,34.9892,173511.0
2019-08-29 12:50:00,38.07,38.17,38.02,38.14,681759.0,34.98,35.0719,34.934,35.0443,681759.0
2019-08-29 13:00:00,38.14,38.15,38.06,38.07,259224.0,35.0443,35.0535,34.9708,34.98,259224.0
2019-08-29 13:10:00,38.08,38.11,38.07,38.11,157482.0,34.9892,35.0167,34.98,35.0167,157482.0
2019-08-29 13:20:00,38.11,38.15,38.1,38.11,227370.0,35.0167,35.0535,35.0076,35.0167,227370.0
2019-08-29 13:30:00,38.11,38.13,38.09,38.12,127395.0,35.0167,35.0351,34.9984,35.0259,127395.0
2019-08-29 13:40:00,38.12,38.14,38.11,38.13,125997.0,35.0259,35.0443,35.0167,35.0351,125997.0
2019-08-29 13:50:00,38.13,38.14,38.11,38.11,119811.0,35.0351,35.0443,35.0167,35.0167,119811.0
2019-08-29 14:00:00,38.12,38.18,38.11,38.16,201615.0,35.0259,35.0811,35.0167,35.0627,201615.0
2019-08-29 14:10:00,38.16,38.18,38.11,38.13,256443.0,35.0627,35.0811,35.0167,35.0351,256443.0
2019-08-29 14:20:00,38.12,38.14,38.09,38.13,117000.0,35.0259,35.0443,34.9984,35.0351,117000.0
2019-08-29 14:30:00,38.14,38.15,38.13,38.14,117243.0,35.0443,35.0535,35.0351,35.0443,117243.0
2019-08-29 14:40:00,38.14,38.16,38.06,38.1,140322.0,35.0443,35.0627,34.9708,35.0076,140322.0
2019-08-29 14:50:00,38.1,38.12,38.09,38.11,140016.0,35.0076,35.0259,34.9984,35.0167,140016.0
2019-08-29 15:00:00,38.11,38.11,38.07,38.09,142575.0,35.0167,35.0167,34.98,34.9984,142575.0
2019-08-29 15:10:00,38.09,38.09,38.03,38.05,146352.0,34.9984,34.9984,34.9432,34.9616,146352.0
2019-08-29 15:20:00,38.06,38.06,38.01,38.03,222972.0,34.9708,34.9708,34.9249,34.9432,222972.0
2019-08-29 15:30:00,38.03,38.05,37.98,38.05,403941.0,34.9432,34.9616,34.8973,34.9616,403941.0
2019-08-29 15:40:00,38.04,38.04,37.98,38.0,447729.0,34.9524,34.9524,34.8973,34.9157,447729.0
2019-08-29 15:50:00,38.0,38.04,37.99,38.02,1166571.0,34.9157,34.9524,34.9065,34.934,1166571.0
2019-08-30 09:30:00,38.33,38.46,38.23,38.28,956373.0,35.2189,35.3383,35.127,35.1729,956373.0
2019-08-30 09:40:00,38.3,38.31,38.08,38.15,326481.0,35.1913,35.2005,34.9892,35.0535,326481.0
2019-08-30 09:50:00,38.16,38.25,38.14,38.21,339228.0,35.0627,35.1454,35.0443,35.1086,339228.0
2019-08-30 10:00:00,38.21,38.37,38.21,38.31,306186.0,35.1086,35.2556,35.1086,35.2005,306186.0
2019-08-30 10:10:00,38.31,38.33,38.24,38.28,282594.0,35.2005,35.2189,35.1362,35.1729,282594.0
2019-08-30 10:20:00,38.27,38.32,38.23,38.23,250548.0,35.1638,35.2097,35.127,35.127,250548.0
2019-08-30 10:30:00,38.24,38.25,38.18,38.2,224235.0,35.1362,35.1454,35.0811,35.0994,224235.0
2019-08-30 10:40:00,38.19,38.24,38.14,38.22,167424.0,35.0902,35.1362,35.0443,35.1178,167424.0
2019-08-30 10:50:00,38.22,38.22,38.14,38.15,136032.0,35.1178,35.1178,35.0443,35.0535,136032.0
2019-08-30 11:00:00,38.16,38.17,38.11,38.16,175560.0,35.0627,35.0719,35.0167,35.0627,175560.0
2019-08-30 11:10:00,38.15,38.17,38.02,38.06,177195.0,35.0535,35.0719,34.934,34.9708,177195.0
2019-08-30 11:20:00,38.06,38.07,37.97,37.98,163086.0,34.9708,34.98,34.8881,34.8973,163086.0
2019-08-30 11:30:00,37.99,38.15,37.99,38.09,201144.0,34.9065,35.0535,34.9065,34.9984,201144.0
2019-08-30 11:40:00,38.09,38.16,38.07,38.14,120066.0,34.9984,35.0627,34.98,35.0443,120066.0
2019-08-30 11:50:00,38.14,38.15,38.09,38.12,88788.0,35.0443,35.0535,34.9984,35.0259,88788.0
2019-08-30 12:00:00,38.12,38.14,38.09,38.11,95127.0,35.0259,35.0443,34.9984,35.0167,95127.0
2019-08-30 12:10:00,38.12,38.17,38.1,38.11,95298.0,35.0259,35.0719,35.0076,35.0167,95298.0
2019-08-30 12:20:00,38.12,38.17,38.11,38.17,106344.0,35.0259,35.0719,35.0167,35.0719,106344.0
2019-08-30 12:30:00,38.17,38.22,38.16,38.21,100875.0,35.0719,35.1178,35.0627,35.1086,100875.0
2019-08-30 12:40:00,38.21,38.23,38.19,38.21,65076.0,35.1086,35.127,35.0902,35.1086,65076.0
2019-08-30 12:50:00,38.2,38.23,38.17,38.22,120420.0,35.0994,35.127,35.0719,35.1178,120420.0
2019-08-30 13:00:00,38.21,38.23,38.16,38.18,84531.0,35.1086,35.127,35.0627,35.0811,84531.0
2019-08-30 13:10:00,38.18,38.18,38.14,38.16,113133.0,35.0811,35.0811,35.0443,35.0627,113133.0
2019-08-30 13:20:00,38.17,38.17,38.14,38.15,143385.0,35.0719,35.0719,35.0443,35.0535,143385.0
2019-08-30 13:30:00,38.15,38.17,38.09,38.11,116229.0,35.0535,35.0719,34.9984,35.0167,116229.0
2019-08-30 13:40:00,38.11,38.12,38.07,38.08,88191.0,35.0167,35.0259,34.98,34.9892,88191.0
2019-08-30 13:50:00,38.08,38.1,38.06,38.07,66108.0,34.9892,35.0076,34.9708,34.98,66108.0
2019-08-30 14:00:00,38.07,38.09,38.07,38.09,100884.0,34.98,34.9984,34.98,34.9984,100884.0
2019-08-30 14:10:00,38.09,38.14,38.08,38.13,141633.0,34.9984,35.0443,34.9892,35.0351,141633.0
2019-08-30 14:20:00,38.13,38.13,38.1,38.13,85431.0,35.0351,35.0351,35.0076,35.0351,85431.0
2019-08-30 14:30:00,38.13,38.13,38.05,38.09,128301.0,35.0351,35.0351,34.9616,34.9984,128301.0
2019-08-30 14:40:00,38.09,38.09,38.01,38.02,131100.0,34.9984,34.9984,34.9249,34.934,131100.0
2019-08-30 14:50:00,38.02,38.04,37.99,38.03,112365.0,34.934,34.9524,34.9065,34.9432,112365.0
2019-08-30 15:00:00,38.04,38.05,38.0,38.03,142476.0,34.9524,34.9616,34.9157,34.9432,142476.0
2019-08-30 15:10:00,38.02,38.02,37.97,37.98,207093.0,34.934,34.934,34.8881,34.8973,207093.0
2019-08-30 15:20:00,37.98,38.1,37.98,38.08,208368.0,34.8973,35.0076,34.8973,34.9892,208368.0
2019-08-30 15:30:00,38.09,38.15,38.08,38.12,241422.0,34.9984,35.0535,34.9892,35.0259,241422.0
2019-08-30 15:40:00,38.12,38.13,38.08,38.08,263790.0,35.0259,35.0351,34.9892,34.9892,263790.0
2019-08-30 15:50:00,38.08,38.17,38.06,38.06,1819314.0,34.9892,35.0719,34.9708,34.9708,1819314.0
2019-09-03 09:30:00,37.89,38.06,37.83,38.05,958704.0,34.8146,34.9708,34.7595,34.9616,958704.0
2019-09-03 09:40:00,38.06,38.22,38.05,38.19,328434.0,34.9708,35.1178,34.9616,35.0902,328434.0
2019-09-03 09:50:00,38.2,38.26,38.16,38.19,352140.0,35.0994,35.1546,35.0627,35.0902,352140.0
2019-09-03 10:00:00,38.19,38.2,38.03,38.08,618642.0,35.0902,35.0994,34.9432,34.9892,618642.0
2019-09-03 10:10:00,38.09,38.18,38.04,38.15,349122.0,34.9984,35.0811,34.9524,35.0535,349122.0
2019-09-03 10:20:00,38.15,38.22,38.1,38.21,281928.0,35.0535,35.1178,35.0076,35.1086,281928.0
2019-09-03 10:30:00,38.21,38.23,38.16,38.22,352713.0,35.1086,35.127,35.0627,35.1178,352713.0
2019-09-03 10:40:00,38.22,38.31,38.21,38.27,351990.0,35.1178,35.2005,35.1086,35.1638,351990.0
2019-09-03 10:50:00,38.27,38.29,38.24,38.26,283410.0,35.1638,35.1821,35.1362,35.1546,283410.0
2019-09-03 11:00:00,38.26,38.3,38.18,38.26,355161.0,35.1546,35.1913,35.0811,35.1546,355161.0
2019-09-03 11:10:00,38.26,38.31,38.21,38.3,340500.0,35.1546,35.2005,35.1086,35.1913,340500.0
2019-09-03 11:20:00,38.3,38.38,38.29,38.34,394845.0,35.1913,35.2648,35.1821,35.2281,394845.0
2019-09-03 11:30:00,38.34,38.42,38.29,38.39,433449.0,35.2281,35.3016,35.1821,35.274,433449.0
2019-09-03 11:40:00,38.39,38.44,38.33,38.42,380874.0,35.274,35.32,35.2189,35.3016,380874.0
2019-09-03 11:50:00,38.42,38.43,38.36,38.36,261306.0,35.3016,35.3108,35.2464,35.2464,261306.0
2019-09-03 12:00:00,38.36,38.37,38.22,38.24,271785.0,35.2464,35.2556,35.1178,35.1362,271785.0
2019-09-03 12:10:00,38.24,38.29,38.24,38.28,207504.0,35.1362,35.1821,35.1362,35.1729,207504.0
2019-09-03 12:20:00,38.29,38.29,38.21,38.26,250119.0,35.1821,35.1821,35.1086,35.1546,250119.0
2019-09-03 12:30:00,38.25,38.29,38.22,38.27,208692.0,35.1454,35.1821,35.1178,35.1638,208692.0
2019-09-03 12:40:00,38.27,38.28,38.23,38.25,202572.0,35.1638,35.1729,35.127,35.1454,202572.0
2019-09-03 12:50:00,38.25,38.25,38.19,38.22,276714.0,35.1454,35.1454,35.0902,35.1178,276714.0
2019-09-03 13:00:00,38.22,38.24,38.19,38.22,231765.0,35.1178,35.1362,35.0902,35.1178,231765.0
2019-09-03 13:10:00,38.22,38.29,38.21,38.29,270537.0,35.1178,35.1821,35.1086,35.1821,270537.0
2019-09-03 13:20:00,38.28,38.29,38.23,38.27,211803.0,35.1729,35.1821,35.127,35.1638,211803.0
2019-09-03 13:30:00,38.27,38.27,38.19,38.21,177612.0,35.1638,35.1638,35.0902,35.1086,177612.0
2019-09-03 13:40:00,38.21,38.22,38.18,38.21,203463.0,35.1086,35.1178,35.0811,35.1086,203463.0
2019-09-03 13:50:00,38.21,38.22,38.17,38.19,223227.0,35.1086,35.1178,35.0719,35.0902,223227.0
2019-09-03 14:00:00,38.19,38.22,38.18,38.21,209229.0,35.0902,35.1178,35.0811,35.1086,209229.0
2019-09-03 14:10:00,38.21,38.24,38.19,38.19,200367.0,35.1086,35.1362,35.0902,35.0902,200367.0
2019-09-03 14:20:00,38.2,38.22,38.17,38.21,199614.0,35.0994,35.1178,35.0719,35.1086,199614.0
2019-09-03 14:30:00,38.21,38.24,38.21,38.24,169065.0,35.1086,35.1362,35.1086,35.1362,169065.0
2019-09-03 14:40:00,38.24,38.28,38.19,38.21,213939.0,35.1362,35.1729,35.0902,35.1086,213939.0
2019-09-03 14:50:00,38.21,38.22,38.19,38.2,282189.0,35.1086,35.1178,35.0902,35.0994,282189.0
2019-09-03 15:00:00,38.21,38.21,38.17,38.2,217713.0,35.1086,35.1086,35.0719,35.0994,217713.0
2019-09-03 15:10:00,38.2,38.22,38.19,38.22,213936.0,35.0994,35.1178,35.0902,35.1178,213936.0
2019-09-03 15:20:00,38.22,38.24,38.19,38.2,257502.0,35.1178,35.1362,35.0902,35.0994,257502.0
2019-09-03 15:30:00,38.2,38.21,38.17,38.21,300915.0,35.0994,35.1086,35.0719,35.1086,300915.0
2019-09-03 15:40:00,38.21,38.26,38.18,38.22,413919.0,35.1086,35.1546,35.0811,35.1178,413919.0
2019-09-03 15:50:00,38.22,38.26,38.19,38.22,1175811.0,35.1178,35.1546,35.0902,35.1178,1175811.0
2019-09-04 09:30:00,38.56,38.63,38.45,38.52,678375.0,35.4302,35.4945,35.3291,35.3935,678375.0
2019-09-04 09:40:00,38.52,38.55,38.39,38.4,351819.0,35.3935,35.421,35.274,35.2832,351819.0
2019-09-04 09:50:00,38.4,38.43,38.34,38.4,341091.0,35.2832,35.3108,35.2281,35.2832,341091.0
2019-09-04 10:00:00,38.41,38.43,38.28,38.33,373737.0,35.2924,35.3108,35.1729,35.2189,373737.0
2019-09-04 10:10:00,38.33,38.44,38.27,38.44,387642.0,35.2189,35.32,35.1638,35.32,387642.0
2019-09-04 10:20:00,38.44,38.51,38.44,38.44,263772.0,35.32,35.3843,35.32,35.32,263772.0
2019-09-04 10:30:00,38.43,38.49,38.41,38.43,233574.0,35.3108,35.3659,35.2924,35.3108,233574.0
2019-09-04 10:40:00,38.43,38.45,38.37,38.42,218688.0,35.3108,35.3291,35.2556,35.3016,218688.0
2019-09-04 10:50:00,38.42,38.49,38.41,38.48,167439.0,35.3016,35.3659,35.2924,35.3567,167439.0
2019-09-04 11:00:00,38.49,38.51,38.46,38.47,167709.0,35.3659,35.3843,35.3383,35.3475,167709.0
2019-09-04 11:10:00,38.47,38.51,38.45,38.51,137385.0,35.3475,35.3843,35.3291,35.3843,137385.0
2019-09-04 11:20:00,38.51,38.59,38.5,38.57,249804.0,35.3843,35.4578,35.3751,35.4394,249804.0
2019-09-04 11:30:00,38.57,38.58,38.5,38.51,193662.0,35.4394,35.4486,35.3751,35.3843,193662.0
2019-09-04 11:40:00,38.51,38.56,38.5,38.55,169047.0,35.3843,35.4302,35.3751,35.421,169047.0
2019-09-04 11:50:00,38.55,38.58,38.54,38.57,129684.0,35.421,35.4486,35.4118,35.4394,129684.0
2019-09-04 12:00:00,38.57,38.57,38.53,38.57,142536.0,35.4394,35.4394,35.4026,35.4394,142536.0
2019-09-04 12:10:00,38.57,38.58,38.51,38.54,204606.0,35.4394,35.4486,35.3843,35.4118,204606.0
2019-09-04 12:20:00,38.54,38.56,38.52,38.53,104469.0,35.4118,35.4302,35.3935,35.4026,104469.0
2019-09-04 12:30:00,38.53,38.55,38.51,38.54,144939.0,35.4026,35.421,35.3843,35.4118,144939.0
2019-09-04 12:40:00,38.55,38.56,38.53,38.56,135345.0,35.421,35.4302,35.4026,35.4302,135345.0
2019-09-04 12:50:00,38.55,38.57,38.54,38.57,225087.0,35.421,35.4394,35.4118,35.4394,225087.0
2019-09-04 13:00:00,38.57,38.64,38.55,38.64,197538.0,35.4394,35.5037,35.421,35.5037,197538.0
2019-09-04 13:10:00,38.64,38.64,38.58,38.64,323328.0,35.5037,35.5037,35.4486,35.5037,323328.0
2019-09-04 13:20:00,38.64,38.64,38.6,38.62,109482.0,35.5037,35.5037,35.467,35.4853,109482.0
2019-09-04 13:30:00,38.62,38.65,38.58,38.58,205674.0,35.4853,35.5129,35.4486,35.4486,205674.0
2019-09-04 13:40:00,38.58,38.61,38.56,38.59,150624.0,35.4486,35.4762,35.4302,35.4578,150624.0
2019-09-04 13:50:00,38.59,38.59,38.57,38.58,100503.0,35.4578,35.4578,35.4394,35.4486,100503.0
2019-09-04 14:00:00,38.58,38.59,38.53,38.54,209523.0,35.4486,35.4578,35.4026,35.4118,209523.0
2019-09-04 14:10:00,38.55,38.57,38.54,38.57,129777.0,35.421,35.4394,35.4118,35.4394,129777.0
2019-09-04 14:20:00,38.57,38.62,38.56,38.6,284421.0,35.4394,35.4853,35.4302,35.467,284421.0
2019-09-04 14:30:00,38.6,38.64,38.59,38.63,152787.0,35.467,35.5037,35.4578,35.4945,152787.0
2019-09-04 14:40:00,38.63,38.64,38.6,38.61,207732.0,35.4945,35.5037,35.467,35.4762,207732.0
2019-09-04 14:50:00,38.61,38.63,38.59,38.59,206214.0,35.4762,35.4945,35.4578,35.4578,206214.0
2019-09-04 15:00:00,38.6,38.61,38.59,38.61,176004.0,35.467,35.4762,35.4578,35.4762,176004.0
2019-09-04 15:10:00,38.61,38.63,38.61,38.61,269091.0,35.4762,35.4945,35.4762,35.4762,269091.0
2019-09-04 15:20:00,38.61,38.63,38.59,38.62,244872.0,35.4762,35.4945,35.4578,35.4853,244872.0
2019-09-04 15:30:00,38.62,38.65,38.61,38.62,316377.0,35.4853,35.5129,35.4762,35.4853,316377.0
2019-09-04 15:40:00,38.62,38.64,38.59,38.62,442665.0,35.4853,35.5037,35.4578,35.4853,442665.0
2019-09-04 15:50:00,38.61,38.64,38.59,38.63,1465374.0,35.4762,35.5037,35.4578,35.4945,1465374.0
2019-09-05 09:30:00,39.22,39.32,38.98,38.99,1397526.0,36.0366,36.1285,35.8161,35.8253,1397526.0
2019-09-05 09:40:00,38.98,39.08,38.92,39.01,613212.0,35.8161,35.908,35.761,35.8437,613212.0
2019-09-05 09:50:00,39.01,39.06,38.97,39.02,333612.0,35.8437,35.8896,35.8069,35.8529,333612.0
2019-09-05 10:00:00,39.03,39.08,38.94,38.99,360645.0,35.8621,35.908,35.7794,35.8253,360645.0
2019-09-05 10:10:00,38.98,39.03,38.96,39.02,283782.0,35.8161,35.8621,35.7977,35.8529,283782.0
2019-09-05 10:20:00,39.02,39.02,38.81,38.86,390420.0,35.8529,35.8529,35.6599,35.7059,390420.0
2019-09-05 10:30:00,38.86,38.89,38.78,38.81,366369.0,35.7059,35.7334,35.6324,35.6599,366369.0
2019-09-05 10:40:00,38.81,38.86,38.76,38.79,203283.0,35.6599,35.7059,35.614,35.6415,203283.0
2019-09-05 10:50:00,38.78,38.83,38.77,38.83,179862.0,35.6324,35.6783,35.6232,35.6783,179862.0
2019-09-05 11:00:00,38.82,38.84,38.77,38.81,203955.0,35.6691,35.6875,35.6232,35.6599,203955.0
2019-09-05 11:10:00,38.82,38.83,38.73,38.74,198684.0,35.6691,35.6783,35.5864,35.5956,198684.0
2019-09-05 11:20:00,38.74,38.75,38.59,38.72,977397.0,35.5956,35.6048,35.4578,35.5772,977397.0
2019-09-05 11:30:00,38.72,38.83,38.71,38.75,289119.0,35.5772,35.6783,35.568,35.6048,289119.0
2019-09-05 11:40:00,38.75,38.78,38.72,38.73,213597.0,35.6048,35.6324,35.5772,35.5864,213597.0
2019-09-05 11:50:00,38.73,38.74,38.66,38.67,192036.0,35.5864,35.5956,35.5221,35.5313,192036.0
2019-09-05 12:00:00,38.66,38.72,38.66,38.7,140328.0,35.5221,35.5772,35.5221,35.5589,140328.0
2019-09-05 12:10:00,38.69,38.7,38.64,38.67,165810.0,35.5497,35.5589,35.5037,35.5313,165810.0
2019-09-05 12:20:00,38.66,38.68,38.62,38.68,146169.0,35.5221,35.5405,35.4853,35.5405,146169.0
2019-09-05 12:30:00,38.68,38.68,38.66,38.68,82971.0,35.5405,35.5405,35.5221,35.5405,82971.0
2019-09-05 12:40:00,38.67,38.69,38.66,38.67,102744.0,35.5313,35.5497,35.5221,35.5313,102744.0
2019-09-05 12:50:00,38.68,38.68,38.66,38.67,82218.0,35.5405,35.5405,35.5221,35.5313,82218.0
2019-09-05 13:00:00,38.67,38.69,38.65,38.68,113400.0,35.5313,35.5497,35.5129,35.5405,113400.0
2019-09-05 13:10:00,38.68,38.68,38.66,38.67,96651.0,35.5405,35.5405,35.5221,35.5313,96651.0
2019-09-05 13:20:00,38.67,38.68,38.64,38.65,177444.0,35.5313,35.5405,35.5037,35.5129,177444.0
2019-09-05 13:30:00,38.64,38.68,38.62,38.67,153813.0,35.5037,35.5405,35.4853,35.5313,153813.0
2019-09-05 13:40:00,38.67,38.67,38.66,38.67,145548.0,35.5313,35.5313,35.5221,35.5313,145548.0
2019-09-05 13:50:00,38.67,38.68,38.66,38.66,109836.0,35.5313,35.5405,35.5221,35.5221,109836.0
2019-09-05 14:00:00,38.66,38.68,38.63,38.66,149634.0,35.5221,35.5405,35.4945,35.5221,149634.0
2019-09-05 14:10:00,38.66,38.67,38.65,38.65,83019.0,35.5221,35.5313,35.5129,35.5129,83019.0
2019-09-05 14:20:00,38.65,38.65,38.58,38.63,166860.0,35.5129,35.5129,35.4486,35.4945,166860.0
2019-09-05 14:30:00,38.63,38.67,38.62,38.65,102777.0,35.4945,35.5313,35.4853,35.5129,102777.0
2019-09-05 14:40:00,38.65,38.67,38.64,38.66,119244.0,35.5129,35.5313,35.5037,35.5221,119244.0
2019-09-05 14:50:00,38.65,38.7,38.64,38.68,148443.0,35.5129,35.5589,35.5037,35.5405,148443.0
2019-09-05 15:00:00,38.68,38.72,38.67,38.67,264030.0,35.5405,35.5772,35.5313,35.5313,264030.0
2019-09-05 15:10:00,38.67,38.7,38.66,38.69,208365.0,35.5313,35.5589,35.5221,35.5497,208365.0
2019-09-05 15:20:00,38.68,38.7,38.66,38.67,175290.0,35.5405,35.5589,35.5221,35.5313,175290.0
2019-09-05 15:30:00,38.67,38.68,38.57,38.57,372888.0,35.5313,35.5405,35.4394,35.4394,372888.0
2019-09-05 15:40:00,38.57,38.59,38.5,38.52,551721.0,35.4394,35.4578,35.3751,35.3935,551721.0
2019-09-05 15:50:00,38.52,38.53,38.42,38.48,1382112.0,35.3935,35.4026,35.3016,35.3567,1382112.0
2019-09-06 09:30:00,38.48,38.57,38.45,38.47,645024.0,35.3567,35.4394,35.3291,35.3475,645024.0
2019-09-06 09:40:00,38.47,38.56,38.42,38.55,290508.0,35.3475,35.4302,35.3016,35.421,290508.0
2019-09-06 09:50:00,38.56,38.58,38.52,38.55,234486.0,35.4302,35.4486,35.3935,35.421,234486.0
2019-09-06 10:00:00,38.55,38.58,38.49,38.52,266538.0,35.421,35.4486,35.3659,35.3935,266538.0
2019-09-06 10:10:00,38.51,38.58,38.46,38.47,209157.0,35.3843,35.4486,35.3383,35.3475,209157.0
2019-09-06 10:20:00,38.47,38.5,38.43,38.44,204129.0,35.3475,35.3751,35.3108,35.32,204129.0
2019-09-06 10:30:00,38.44,38.48,38.4,38.46,181233.0,35.32,35.3567,35.2832,35.3383,181233.0
2019-09-06 10:40:00,38.46,38.5,38.45,38.5,237057.0,35.3383,35.3751,35.3291,35.3751,237057.0
2019-09-06 10:50:00,38.5,38.5,38.42,38.46,158574.0,35.3751,35.3751,35.3016,35.3383,158574.0
2019-09-06 11:00:00,38.47,38.48,38.43,38.43,116373.0,35.3475,35.3567,35.3108,35.3108,116373.0
2019-09-06 11:10:00,38.43,38.43,38.37,38.38,155094.0,35.3108,35.3108,35.2556,35.2648,155094.0
2019-09-06 11:20:00,38.38,38.44,38.37,38.44,137961.0,35.2648,35.32,35.2556,35.32,137961.0
2019-09-06 11:30:00,38.44,38.44,38.4,38.42,107316.0,35.32,35.32,35.2832,35.3016,107316.0
2019-09-06 11:40:00,38.42,38.42,38.38,38.39,98088.0,35.3016,35.3016,35.2648,35.274,98088.0
2019-09-06 11:50:00,38.39,38.39,38.32,38.35,293373.0,35.274,35.274,35.2097,35.2373,293373.0
2019-09-06 12:00:00,38.35,38.35,38.31,38.33,133674.0,35.2373,35.2373,35.2005,35.2189,133674.0
2019-09-06 12:10:00,38.33,38.34,38.28,38.29,214335.0,35.2189,35.2281,35.1729,35.1821,214335.0
2019-09-06 12:20:00,38.29,38.32,38.28,38.31,296904.0,35.1821,35.2097,35.1729,35.2005,296904.0
2019-09-06 12:30:00,38.31,38.32,38.28,38.31,149109.0,35.2005,35.2097,35.1729,35.2005,149109.0
2019-09-06 12:40:00,38.31,38.33,38.27,38.29,243699.0,35.2005,35.2189,35.1638,35.1821,243699.0
2019-09-06 12:50:00,38.28,38.31,38.27,38.29,194898.0,35.1729,35.2005,35.1638,35.1821,194898.0
2019-09-06 13:00:00,38.29,38.35,38.29,38.35,271029.0,35.1821,35.2373,35.1821,35.2373,271029.0
2019-09-06 13:10:00,38.35,38.35,38.28,38.3,217224.0,35.2373,35.2373,35.1729,35.1913,217224.0
2019-09-06 13:20:00,38.3,38.33,38.3,38.33,152715.0,35.1913,35.2189,35.1913,35.2189,152715.0
2019-09-06 13:30:00,38.33,38.33,38.31,38.33,132405.0,35.2189,35.2189,35.2005,35.2189,132405.0
2019-09-06 13:40:00,38.32,38.33,38.3,38.31,115713.0,35.2097,35.2189,35.1913,35.2005,115713.0
2019-09-06 13:50:00,38.31,38.33,38.3,38.32,104418.0,35.2005,35.2189,35.1913,35.2097,104418.0
2019-09-06 14:00:00,38.32,38.33,38.31,38.33,125700.0,35.2097,35.2189,35.2005,35.2189,125700.0
2019-09-06 14:10:00,38.33,38.33,38.32,38.33,141327.0,35.2189,35.2189,35.2097,35.2189,141327.0
2019-09-06 14:20:00,38.32,38.32,38.29,38.3,158382.0,35.2097,35.2097,35.1821,35.1913,158382.0
2019-09-06 14:30:00,38.31,38.31,38.29,38.3,129618.0,35.2005,35.2005,35.1821,35.1913,129618.0
2019-09-06 14:40:00,38.29,38.29,38.27,38.29,133578.0,35.1821,35.1821,35.1638,35.1821,133578.0
2019-09-06 14:50:00,38.29,38.29,38.25,38.28,195009.0,35.1821,35.1821,35.1454,35.1729,195009.0
2019-09-06 15:00:00,38.28,38.28,38.26,38.28,161520.0,35.1729,35.1729,35.1546,35.1729,161520.0
2019-09-06 15:10:00,38.28,38.3,38.25,38.3,300237.0,35.1729,35.1913,35.1454,35.1913,300237.0
2019-09-06 15:20:00,38.3,38.32,38.29,38.32,230415.0,35.1913,35.2097,35.1821,35.2097,230415.0
2019-09-06 15:30:00,38.32,38.32,38.27,38.28,293715.0,35.2097,35.2097,35.1638,35.1729,293715.0
2019-09-06 15:40:00,38.28,38.29,38.24,38.26,283140.0,35.1729,35.1821,35.1362,35.1546,283140.0
2019-09-06 15:50:00,38.26,38.27,38.21,38.24,1342428.0,35.1546,35.1638,35.1086,35.1362,1342428.0
2019-09-09 09:30:00,38.17,38.44,38.13,38.37,947166.0,35.0719,35.32,35.0351,35.2556,947166.0
2019-09-09 09:40:00,38.37,38.45,38.27,38.44,450888.0,35.2556,35.3291,35.1638,35.32,450888.0
2019-09-09 09:50:00,38.44,38.54,38.42,38.53,330081.0,35.32,35.4118,35.3016,35.4026,330081.0
2019-09-09 10:00:00,38.53,38.63,38.53,38.6,379095.0,35.4026,35.4945,35.4026,35.467,379095.0
2019-09-09 10:10:00,38.6,38.65,38.57,38.65,392244.0,35.467,35.5129,35.4394,35.5129,392244.0
2019-09-09 10:20:00,38.65,38.72,38.62,38.72,372390.0,35.5129,35.5772,35.4853,35.5772,372390.0
2019-09-09 10:30:00,38.72,38.75,38.69,38.69,407484.0,35.5772,35.6048,35.5497,35.5497,407484.0
2019-09-09 10:40:00,38.69,38.73,38.62,38.66,200019.0,35.5497,35.5864,35.4853,35.5221,200019.0
2019-09-09 10:50:00,38.67,38.68,38.62,38.65,209754.0,35.5313,35.5405,35.4853,35.5129,209754.0
2019-09-09 11:00:00,38.65,38.69,38.59,38.69,243693.0,35.5129,35.5497,35.4578,35.5497,243693.0
2019-09-09 11:10:00,38.69,38.77,38.69,38.76,265668.0,35.5497,35.6232,35.5497,35.614,265668.0
2019-09-09 11:20:00,38.76,38.79,38.7,38.75,211884.0,35.614,35.6415,35.5589,35.6048,211884.0
2019-09-09 11:30:00,38.75,38.76,38.72,38.72,139581.0,35.6048,35.614,35.5772,35.5772,139581.0
2019-09-09 11:40:00,38.72,38.75,38.7,38.71,167919.0,35.5772,35.6048,35.5589,35.568,167919.0
2019-09-09 11:50:00,38.71,38.72,38.68,38.71,121077.0,35.568,35.5772,35.5405,35.568,121077.0
2019-09-09 12:00:00,38.71,38.73,38.68,38.69,145458.0,35.568,35.5864,35.5405,35.5497,145458.0
2019-09-09 12:10:00,38.69,38.7,38.62,38.66,156603.0,35.5497,35.5589,35.4853,35.5221,156603.0
2019-09-09 12:20:00,38.66,38.67,38.63,38.63,145749.0,35.5221,35.5313,35.4945,35.4945,145749.0
2019-09-09 12:30:00,38.63,38.64,38.61,38.63,218334.0,35.4945,35.5037,35.4762,35.4945,218334.0
2019-09-09 12:40:00,38.63,38.68,38.61,38.65,116451.0,35.4945,35.5405,35.4762,35.5129,116451.0
2019-09-09 12:50:00,38.65,38.69,38.63,38.68,121713.0,35.5129,35.5497,35.4945,35.5405,121713.0
2019-09-09 13:00:00,38.68,38.7,38.67,38.69,128370.0,35.5405,35.5589,35.5313,35.5497,128370.0
2019-09-09 13:10:00,38.69,38.7,38.65,38.66,86211.0,35.5497,35.5589,35.5129,35.5221,86211.0
2019-09-09 13:20:00,38.66,38.67,38.64,38.64,99024.0,35.5221,35.5313,35.5037,35.5037,99024.0
2019-09-09 13:30:00,38.64,38.64,38.59,38.63,138621.0,35.5037,35.5037,35.4578,35.4945,138621.0
2019-09-09 13:40:00,38.63,38.69,38.61,38.68,132996.0,35.4945,35.5497,35.4762,35.5405,132996.0
2019-09-09 13:50:00,38.68,38.74,38.68,38.7,177828.0,35.5405,35.5956,35.5405,35.5589,177828.0
2019-09-09 14:00:00,38.71,38.73,38.68,38.68,185832.0,35.568,35.5864,35.5405,35.5405,185832.0
2019-09-09 14:10:00,38.68,38.7,38.66,38.67,122829.0,35.5405,35.5589,35.5221,35.5313,122829.0
2019-09-09 14:20:00,38.67,38.67,38.64,38.67,128076.0,35.5313,35.5313,35.5037,35.5313,128076.0
2019-09-09 14:30:00,38.67,38.72,38.66,38.71,130344.0,35.5313,35.5772,35.5221,35.568,130344.0
2019-09-09 14:40:00,38.72,38.75,38.71,38.75,123174.0,35.5772,35.6048,35.568,35.6048,123174.0
2019-09-09 14:50:00,38.74,38.75,38.72,38.73,344943.0,35.5956,35.6048,35.5772,35.5864,344943.0
2019-09-09 15:00:00,38.73,38.78,38.72,38.78,231069.0,35.5864,35.6324,35.5772,35.6324,231069.0
2019-09-09 15:10:00,38.78,38.8,38.76,38.77,411048.0,35.6324,35.6507,35.614,35.6232,411048.0
2019-09-09 15:20:00,38.77,38.79,38.75,38.77,182334.0,35.6232,35.6415,35.6048,35.6232,182334.0
2019-09-09 15:30:00,38.77,38.84,38.77,38.84,371121.0,35.6232,35.6875,35.6232,35.6875,371121.0
2019-09-09 15:40:00,38.84,38.87,38.83,38.84,404031.0,35.6875,35.7151,35.6783,35.6875,404031.0
2019-09-09 15:50:00,38.84,38.86,38.77,38.79,1048050.0,35.6875,35.7059,35.6232,35.6415,1048050.0
2019-09-10 09:30:00,38.66,38.86,38.63,38.85,497061.0,35.5221,35.7059,35.4945,35.6967,497061.0
2019-09-10 09:40:00,38.86,38.99,38.81,38.96,443724.0,35.7059,35.8253,35.6599,35.7977,443724.0
2019-09-10 09:50:00,38.97,38.98,38.79,38.87,356133.0,35.8069,35.8161,35.6415,35.7151,356133.0
2019-09-10 10:00:00,38.86,38.87,38.62,38.65,368469.0,35.7059,35.7151,35.4853,35.5129,368469.0
2019-09-10 10:10:00,38.65,38.71,38.6,38.65,297519.0,35.5129,35.568,35.467,35.5129,297519.0
2019-09-10 10:20:00,38.66,38.69,38.61,38.69,330036.0,35.5221,35.5497,35.4762,35.5497,330036.0
2019-09-10 10:30:00,38.69,38.75,38.68,38.7,224232.0,35.5497,35.6048,35.5405,35.5589,224232.0
2019-09-10 10:40:00,38.7,38.72,38.68,38.71,142434.0,35.5589,35.5772,35.5405,35.568,142434.0
2019-09-10 10:50:00,38.71,38.71,38.57,38.59,232287.0,35.568,35.568,35.4394,35.4578,232287.0
2019-09-10 11:00:00,38.59,38.66,38.58,38.59,170772.0,35.4578,35.5221,35.4486,35.4578,170772.0
2019-09-10 11:10:00,38.59,38.62,38.55,38.57,328308.0,35.4578,35.4853,35.421,35.4394,328308.0
2019-09-10 11:20:00,38.57,38.59,38.54,38.56,245004.0,35.4394,35.4578,35.4118,35.4302,245004.0
2019-09-10 11:30:00,38.55,38.58,38.49,38.5,240513.0,35.421,35.4486,35.3659,35.3751,240513.0
2019-09-10 11:40:00,38.5,38.64,38.49,38.63,313296.0,35.3751,35.5037,35.3659,35.4945,313296.0
2019-09-10 11:50:00,38.63,38.66,38.56,38.58,305838.0,35.4945,35.5221,35.4302,35.4486,305838.0
2019-09-10 12:00:00,38.58,38.61,38.57,38.6,226629.0,35.4486,35.4762,35.4394,35.467,226629.0
2019-09-10 12:10:00,38.59,38.67,38.59,38.66,190041.0,35.4578,35.5313,35.4578,35.5221,190041.0
2019-09-10 12:20:00,38.66,38.68,38.62,38.62,167589.0,35.5221,35.5405,35.4853,35.4853,167589.0
2019-09-10 12:30:00,38.62,38.62,38.6,38.61,159540.0,35.4853,35.4853,35.467,35.4762,159540.0
2019-09-10 12:40:00,38.61,38.65,38.61,38.65,141549.0,35.4762,35.5129,35.4762,35.5129,141549.0
2019-09-10 12:50:00,38.65,38.65,38.61,38.61,89370.0,35.5129,35.5129,35.4762,35.4762,89370.0
2019-09-10 13:00:00,38.62,38.63,38.59,38.6,142911.0,35.4853,35.4945,35.4578,35.467,142911.0
2019-09-10 13:10:00,38.6,38.64,38.6,38.64,153708.0,35.467,35.5037,35.467,35.5037,153708.0
2019-09-10 13:20:00,38.64,38.67,38.63,38.67,129465.0,35.5037,35.5313,35.4945,35.5313,129465.0
2019-09-10 13:30:00,38.67,38.73,38.66,38.71,206634.0,35.5313,35.5864,35.5221,35.568,206634.0
2019-09-10 13:40:00,38.71,38.72,38.67,38.7,107349.0,35.568,35.5772,35.5313,35.5589,107349.0
2019-09-10 13:50:00,38.7,38.73,38.68,38.68,111801.0,35.5589,35.5864,35.5405,35.5405,111801.0
2019-09-10 14:00:00,38.68,38.69,38.65,38.67,173697.0,35.5405,35.5497,35.5129,35.5313,173697.0
2019-09-10 14:10:00,38.67,38.7,38.62,38.63,125445.0,35.5313,35.5589,35.4853,35.4945,125445.0
2019-09-10 14:20:00,38.63,38.68,38.61,38.64,150471.0,35.4945,35.5405,35.4762,35.5037,150471.0
2019-09-10 14:30:00,38.64,38.67,38.63,38.66,153816.0,35.5037,35.5313,35.4945,35.5221,153816.0
2019-09-10 14:40:00,38.66,38.67,38.64,38.64,127470.0,35.5221,35.5313,35.5037,35.5037,127470.0
2019-09-10 14:50:00,38.64,38.65,38.6,38.6,216030.0,35.5037,35.5129,35.467,35.467,216030.0
2019-09-10 15:00:00,38.6,38.61,38.57,38.58,201156.0,35.467,35.4762,35.4394,35.4486,201156.0
2019-09-10 15:10:00,38.58,38.58,38.54,38.55,260322.0,35.4486,35.4486,35.4118,35.421,260322.0
2019-09-10 15:20:00,38.55,38.56,38.5,38.56,414252.0,35.421,35.4302,35.3751,35.4302,414252.0
2019-09-10 15:30:00,38.56,38.57,38.54,38.55,289959.0,35.4302,35.4394,35.4118,35.421,289959.0
2019-09-10 15:40:00,38.55,38.57,38.54,38.55,288717.0,35.421,35.4394,35.4118,35.421,288717.0
2019-09-10 15:50:00,38.55,38.68,38.55,38.68,1143855.0,35.421,35.5405,35.421,35.5405,1143855.0
2019-09-11 09:30:00,38.67,38.78,38.53,38.74,497469.0,35.5313,35.6324,35.4026,35.5956,497469.0
2019-09-11 09:40:00,38.76,38.77,38.58,38.59,290721.0,35.614,35.6232,35.4486,35.4578,290721.0
2019-09-11 09:50:00,38.58,38.59,38.49,38.55,233922.0,35.4486,35.4578,35.3659,35.421,233922.0
2019-09-11 10:00:00,38.54,38.54,38.46,38.46,312381.0,35.4118,35.4118,35.3383,35.3383,312381.0
2019-09-11 10:10:00,38.46,38.5,38.41,38.45,189594.0,35.3383,35.3751,35.2924,35.3291,189594.0
2019-09-11 10:20:00,38.46,38.52,38.41,38.51,297579.0,35.3383,35.3935,35.2924,35.3843,297579.0
2019-09-11 10:30:00,38.51,38.59,38.51,38.56,281127.0,35.3843,35.4578,35.3843,35.4302,281127.0
2019-09-11 10:40:00,38.56,38.57,38.51,38.53,145335.0,35.4302,35.4394,35.3843,35.4026,145335.0
2019-09-11 10:50:00,38.53,38.56,38.51,38.53,139092.0,35.4026,35.4302,35.3843,35.4026,139092.0
2019-09-11 11:00:00,38.53,38.54,38.47,38.49,183063.0,35.4026,35.4118,35.3475,35.3659,183063.0
2019-09-11 11:10:00,38.49,38.57,38.49,38.52,173307.0,35.3659,35.4394,35.3659,35.3935,173307.0
2019-09-11 11:20:00,38.52,38.62,38.52,38.62,140505.0,35.3935,35.4853,35.3935,35.4853,140505.0
2019-09-11 11:30:00,38.62,38.65,38.6,38.62,152628.0,35.4853,35.5129,35.467,35.4853,152628.0
2019-09-11 11:40:00,38.63,38.73,38.62,38.71,267987.0,35.4945,35.5864,35.4853,35.568,267987.0
2019-09-11 11:50:00,38.71,38.72,38.66,38.7,181080.0,35.568,35.5772,35.5221,35.5589,181080.0
2019-09-11 12:00:00,38.7,38.71,38.67,38.69,208053.0,35.5589,35.568,35.5313,35.5497,208053.0
2019-09-11 12:10:00,38.68,38.76,38.68,38.76,177876.0,35.5405,35.614,35.5405,35.614,177876.0
2019-09-11 12:20:00,38.76,38.8,38.75,38.79,169761.0,35.614,35.6507,35.6048,35.6415,169761.0
2019-09-11 12:30:00,38.79,38.79,38.72,38.73,205893.0,35.6415,35.6415,35.5772,35.5864,205893.0
2019-09-11 12:40:00,38.72,38.77,38.71,38.77,203973.0,35.5772,35.6232,35.568,35.6232,203973.0
2019-09-11 12:50:00,38.77,38.81,38.76,38.8,177372.0,35.6232,35.6599,35.614,35.6507,177372.0
2019-09-11 13:00:00,38.79,38.84,38.79,38.83,148188.0,35.6415,35.6875,35.6415,35.6783,148188.0
2019-09-11 13:10:00,38.82,38.87,38.81,38.86,204813.0,35.6691,35.7151,35.6599,35.7059,204813.0
2019-09-11 13:20:00,38.86,38.9,38.86,38.89,177513.0,35.7059,35.7426,35.7059,35.7334,177513.0
2019-09-11 13:30:00,38.89,38.9,38.84,38.86,239442.0,35.7334,35.7426,35.6875,35.7059,239442.0
2019-09-11 13:40:00,38.86,38.86,38.82,38.83,172434.0,35.7059,35.7059,35.6691,35.6783,172434.0
2019-09-11 13:50:00,38.82,38.83,38.8,38.81,156693.0,35.6691,35.6783,35.6507,35.6599,156693.0
2019-09-11 14:00:00,38.81,38.81,38.76,38.79,187755.0,35.6599,35.6599,35.614,35.6415,187755.0
2019-09-11 14:10:00,38.79,38.81,38.73,38.73,150441.0,35.6415,35.6599,35.5864,35.5864,150441.0
2019-09-11 14:20:00,38.74,38.74,38.67,38.68,197925.0,35.5956,35.5956,35.5313,35.5405,197925.0
2019-09-11 14:30:00,38.68,38.68,38.63,38.64,182856.0,35.5405,35.5405,35.4945,35.5037,182856.0
2019-09-11 14:40:00,38.64,38.69,38.64,38.68,197706.0,35.5037,35.5497,35.5037,35.5405,197706.0
2019-09-11 14:50:00,38.68,38.68,38.63,38.64,173136.0,35.5405,35.5405,35.4945,35.5037,173136.0
2019-09-11 15:00:00,38.64,38.66,38.63,38.65,167439.0,35.5037,35.5221,35.4945,35.5129,167439.0
2019-09-11 15:10:00,38.65,38.65,38.56,38.57,288240.0,35.5129,35.5129,35.4302,35.4394,288240.0
2019-09-11 15:20:00,38.57,38.6,38.56,38.57,321864.0,35.4394,35.467,35.4302,35.4394,321864.0
2019-09-11 15:30:00,38.57,38.58,38.53,38.54,306102.0,35.4394,35.4486,35.4026,35.4118,306102.0
2019-09-11 15:40:00,38.54,38.6,38.52,38.59,626868.0,35.4118,35.467,35.3935,35.4578,626868.0
2019-09-11 15:50:00,38.59,38.66,38.58,38.66,1390140.0,35.4578,35.5221,35.4486,35.5221,1390140.0
2019-09-12 09:30:00,38.88,39.02,38.8,38.92,775125.0,35.7242,35.8529,35.6507,35.761,775125.0
2019-09-12 09:40:00,38.93,38.94,38.78,38.83,244908.0,35.7702,35.7794,35.6324,35.6783,244908.0
2019-09-12 09:50:00,38.83,38.9,38.78,38.8,175083.0,35.6783,35.7426,35.6324,35.6507,175083.0
2019-09-12 10:00:00,38.81,38.84,38.77,38.8,498267.0,35.6599,35.6875,35.6232,35.6507,498267.0
2019-09-12 10:10:00,38.8,39.0,38.8,38.81,363321.0,35.6507,35.8345,35.6507,35.6599,363321.0
2019-09-12 10:20:00,38.8,38.89,38.77,38.79,233484.0,35.6507,35.7334,35.6232,35.6415,233484.0
2019-09-12 10:30:00,38.8,38.82,38.75,38.8,223641.0,35.6507,35.6691,35.6048,35.6507,223641.0
2019-09-12 10:40:00,38.8,38.8,38.73,38.76,178887.0,35.6507,35.6507,35.5864,35.614,178887.0
2019-09-12 10:50:00,38.75,38.81,38.63,38.77,232254.0,35.6048,35.6599,35.4945,35.6232,232254.0
2019-09-12 11:00:00,38.77,38.81,38.75,38.77,165606.0,35.6232,35.6599,35.6048,35.6232,165606.0
2019-09-12 11:10:00,38.76,38.86,38.76,38.82,216654.0,35.614,35.7059,35.614,35.6691,216654.0
2019-09-12 11:20:00,38.82,38.87,38.78,38.87,234084.0,35.6691,35.7151,35.6324,35.7151,234084.0
2019-09-12 11:30:00,38.87,38.91,38.86,38.89,152517.0,35.7151,35.7518,35.7059,35.7334,152517.0
2019-09-12 11:40:00,38.89,38.89,38.85,38.86,208704.0,35.7334,35.7334,35.6967,35.7059,208704.0
2019-09-12 11:50:00,38.86,38.91,38.85,38.88,347445.0,35.7059,35.7518,35.6967,35.7242,347445.0
2019-09-12 12:00:00,38.88,38.88,38.84,38.86,91239.0,35.7242,35.7242,35.6875,35.7059,91239.0
2019-09-12 12:10:00,38.86,38.9,38.84,38.85,130968.0,35.7059,35.7426,35.6875,35.6967,130968.0
2019-09-12 12:20:00,38.86,38.91,38.85,38.9,95274.0,35.7059,35.7518,35.6967,35.7426,95274.0
2019-09-12 12:30:00,38.9,38.9,38.8,38.81,129915.0,35.7426,35.7426,35.6507,35.6599,129915.0
2019-09-12 12:40:00,38.81,38.85,38.8,38.83,117006.0,35.6599,35.6967,35.6507,35.6783,117006.0
2019-09-12 12:50:00,38.83,38.9,38.82,38.9,79848.0,35.6783,35.7426,35.6691,35.7426,79848.0
2019-09-12 13:00:00,38.9,38.99,38.89,38.96,222933.0,35.7426,35.8253,35.7334,35.7977,222933.0
2019-09-12 13:10:00,38.96,39.0,38.95,38.96,167562.0,35.7977,35.8345,35.7886,35.7977,167562.0
2019-09-12 13:20:00,38.96,38.97,38.92,38.95,123276.0,35.7977,35.8069,35.761,35.7886,123276.0
2019-09-12 13:30:00,38.94,38.97,38.94,38.96,106491.0,35.7794,35.8069,35.7794,35.7977,106491.0
2019-09-12 13:40:00,38.96,38.99,38.95,38.98,166077.0,35.7977,35.8253,35.7886,35.8161,166077.0
2019-09-12 13:50:00,38.97,39.0,38.96,38.99,106722.0,35.8069,35.8345,35.7977,35.8253,106722.0
2019-09-12 14:00:00,38.99,39.01,38.97,38.97,181239.0,35.8253,35.8437,35.8069,35.8069,181239.0
2019-09-12 14:10:00,38.98,38.99,38.95,38.97,171996.0,35.8161,35.8253,35.7886,35.8069,171996.0
2019-09-12 14:20:00,38.97,38.97,38.92,38.95,135252.0,35.8069,35.8069,35.761,35.7886,135252.0
2019-09-12 14:30:00,38.95,38.97,38.94,38.97,149409.0,35.7886,35.8069,35.7794,35.8069,149409.0
2019-09-12 14:40:00,38.97,39.0,38.96,38.98,146562.0,35.8069,35.8345,35.7977,35.8161,146562.0
2019-09-12 14:50:00,38.98,39.0,38.96,38.97,117822.0,35.8161,35.8345,35.7977,35.8069,117822.0
2019-09-12 15:00:00,38.98,39.0,38.97,38.98,135933.0,35.8161,35.8345,35.8069,35.8161,135933.0
2019-09-12 15:10:00,38.98,38.99,38.96,38.98,191118.0,35.8161,35.8253,35.7977,35.8161,191118.0
2019-09-12 15:20:00,38.97,39.01,38.97,38.99,198033.0,35.8069,35.8437,35.8069,35.8253,198033.0
2019-09-12 15:30:00,38.99,39.0,38.96,38.96,259158.0,35.8253,35.8345,35.7977,35.7977,259158.0
2019-09-12 15:40:00,38.97,39.0,38.95,38.98,360924.0,35.8069,35.8345,35.7886,35.8161,360924.0
2019-09-12 15:50:00,38.97,39.0,38.95,38.99,891600.0,35.8069,35.8345,35.7886,35.8253,891600.0
2019-09-13 09:30:00,39.05,39.12,38.98,39.1,477816.0,35.8804,35.9448,35.8161,35.9264,477816.0
2019-09-13 09:40:00,39.1,39.17,39.07,39.17,371262.0,35.9264,35.9907,35.8988,35.9907,371262.0
2019-09-13 09:50:00,39.16,39.2,39.14,39.2,318495.0,35.9815,36.0183,35.9631,36.0183,318495.0
2019-09-13 10:00:00,39.18,39.25,39.15,39.25,448683.0,35.9999,36.0642,35.9723,36.0642,448683.0
2019-09-13 10:10:00,39.25,39.36,39.21,39.35,1219587.0,36.0642,36.1653,36.0275,36.1561,1219587.0
2019-09-13 10:20:00,39.36,39.4,39.32,39.34,500700.0,36.1653,36.202,36.1285,36.1469,500700.0
2019-09-13 10:30:00,39.34,39.34,39.23,39.25,209874.0,36.1469,36.1469,36.0458,36.0642,209874.0
2019-09-13 10:40:00,39.24,39.3,39.22,39.25,465255.0,36.055,36.1102,36.0366,36.0642,465255.0
2019-09-13 10:50:00,39.25,39.29,39.25,39.28,158649.0,36.0642,36.101,36.0642,36.0918,158649.0
2019-09-13 11:00:00,39.28,39.3,39.25,39.3,205587.0,36.0918,36.1102,36.0642,36.1102,205587.0
2019-09-13 11:10:00,39.3,39.35,39.3,39.33,337848.0,36.1102,36.1561,36.1102,36.1377,337848.0
2019-09-13 11:20:00,39.33,39.34,39.27,39.29,552735.0,36.1377,36.1469,36.0826,36.101,552735.0
2019-09-13 11:30:00,39.29,39.34,39.27,39.33,235380.0,36.101,36.1469,36.0826,36.1377,235380.0
2019-09-13 11:40:00,39.34,39.38,39.33,39.37,349338.0,36.1469,36.1837,36.1377,36.1745,349338.0
2019-09-13 11:50:00,39.37,39.38,39.34,39.37,209094.0,36.1745,36.1837,36.1469,36.1745,209094.0
2019-09-13 12:00:00,39.37,39.37,39.32,39.32,172842.0,36.1745,36.1745,36.1285,36.1285,172842.0
2019-09-13 12:10:00,39.32,39.33,39.28,39.29,185889.0,36.1285,36.1377,36.0918,36.101,185889.0
2019-09-13 12:20:00,39.29,39.29,39.23,39.25,195414.0,36.101,36.101,36.0458,36.0642,195414.0
2019-09-13 12:30:00,39.24,39.24,39.17,39.18,194328.0,36.055,36.055,35.9907,35.9999,194328.0
2019-09-13 12:40:00,39.18,39.18,39.12,39.14,223302.0,35.9999,35.9999,35.9448,35.9631,223302.0
2019-09-13 12:50:00,39.14,39.15,39.09,39.09,437274.0,35.9631,35.9723,35.9172,35.9172,437274.0
2019-09-13 13:00:00,39.09,39.1,39.07,39.1,139845.0,35.9172,35.9264,35.8988,35.9264,139845.0
2019-09-13 13:10:00,39.1,39.12,39.09,39.11,158226.0,35.9264,35.9448,35.9172,35.9356,158226.0
2019-09-13 13:20:00,39.1,39.11,39.05,39.09,406428.0,35.9264,35.9356,35.8804,35.9172,406428.0
2019-09-13 13:30:00,39.09,39.09,39.07,39.07,86601.0,35.9172,35.9172,35.8988,35.8988,86601.0
2019-09-13 13:40:00,39.07,39.11,39.05,39.1,112545.0,35.8988,35.9356,35.8804,35.9264,112545.0
2019-09-13 13:50:00,39.11,39.14,39.1,39.14,111042.0,35.9356,35.9631,35.9264,35.9631,111042.0
2019-09-13 14:00:00,39.14,39.16,39.13,39.15,146349.0,35.9631,35.9815,35.9539,35.9723,146349.0
2019-09-13 14:10:00,39.14,39.15,39.12,39.14,111120.0,35.9631,35.9723,35.9448,35.9631,111120.0
2019-09-13 14:20:00,39.14,39.16,39.11,39.14,221325.0,35.9631,35.9815,35.9356,35.9631,221325.0
2019-09-13 14:30:00,39.14,39.15,39.1,39.12,177774.0,35.9631,35.9723,35.9264,35.9448,177774.0
2019-09-13 14:40:00,39.12,39.13,39.08,39.09,109425.0,35.9448,35.9539,35.908,35.9172,109425.0
2019-09-13 14:50:00,39.09,39.13,39.09,39.13,119409.0,35.9172,35.9539,35.9172,35.9539,119409.0
2019-09-13 15:00:00,39.13,39.13,39.1,39.12,123948.0,35.9539,35.9539,35.9264,35.9448,123948.0
2019-09-13 15:10:00,39.12,39.13,39.08,39.08,141174.0,35.9448,35.9539,35.908,35.908,141174.0
2019-09-13 15:20:00,39.09,39.09,39.06,39.09,128277.0,35.9172,35.9172,35.8896,35.9172,128277.0
2019-09-13 15:30:00,39.09,39.12,39.08,39.11,159099.0,35.9172,35.9448,35.908,35.9356,159099.0
2019-09-13 15:40:00,39.11,39.17,39.11,39.16,306900.0,35.9356,35.9907,35.9356,35.9815,306900.0
2019-09-13 15:50:00,39.16,39.19,39.13,39.14,623712.0,35.9815,36.0091,35.9539,35.9631,623712.0
2019-09-16 09:30:00,38.85,39.06,38.74,39.01,463977.0,35.6967,35.8896,35.5956,35.8437,463977.0
2019-09-16 09:40:00,39.01,39.04,38.89,38.91,204954.0,35.8437,35.8713,35.7334,35.7518,204954.0
2019-09-16 09:50:00,38.92,38.98,38.87,38.92,397653.0,35.761,35.8161,35.7151,35.761,397653.0
2019-09-16 10:00:00,38.92,38.92,38.84,38.86,251739.0,35.761,35.761,35.6875,35.7059,251739.0
2019-09-16 10:10:00,38.86,38.88,38.81,38.81,218589.0,35.7059,35.7242,35.6599,35.6599,218589.0
2019-09-16 10:20:00,38.81,38.83,38.77,38.81,243399.0,35.6599,35.6783,35.6232,35.6599,243399.0
2019-09-16 10:30:00,38.8,38.82,38.71,38.75,208695.0,35.6507,35.6691,35.568,35.6048,208695.0
2019-09-16 10:40:00,38.75,38.77,38.72,38.76,181545.0,35.6048,35.6232,35.5772,35.614,181545.0
2019-09-16 10:50:00,38.76,38.76,38.65,38.7,634569.0,35.614,35.614,35.5129,35.5589,634569.0
2019-09-16 11:00:00,38.71,38.71,38.65,38.7,187341.0,35.568,35.568,35.5129,35.5589,187341.0
2019-09-16 11:10:00,38.7,38.71,38.62,38.63,223557.0,35.5589,35.568,35.4853,35.4945,223557.0
2019-09-16 11:20:00,38.63,38.63,38.57,38.63,456750.0,35.4945,35.4945,35.4394,35.4945,456750.0
2019-09-16 11:30:00,38.63,38.65,38.61,38.63,129087.0,35.4945,35.5129,35.4762,35.4945,129087.0
2019-09-16 11:40:00,38.62,38.64,38.61,38.61,127467.0,35.4853,35.5037,35.4762,35.4762,127467.0
2019-09-16 11:50:00,38.61,38.61,38.51,38.52,353730.0,35.4762,35.4762,35.3843,35.3935,353730.0
2019-09-16 12:00:00,38.52,38.57,38.51,38.57,128337.0,35.3935,35.4394,35.3843,35.4394,128337.0
2019-09-16 12:10:00,38.57,38.6,38.57,38.58,94458.0,35.4394,35.467,35.4394,35.4486,94458.0
2019-09-16 12:20:00,38.58,38.59,38.56,38.57,84903.0,35.4486,35.4578,35.4302,35.4394,84903.0
2019-09-16 12:30:00,38.58,38.59,38.52,38.53,160512.0,35.4486,35.4578,35.3935,35.4026,160512.0
2019-09-16 12:40:00,38.53,38.53,38.46,38.51,239712.0,35.4026,35.4026,35.3383,35.3843,239712.0
2019-09-16 12:50:00,38.5,38.53,38.49,38.49,131994.0,35.3751,35.4026,35.3659,35.3659,131994.0
2019-09-16 13:00:00,38.5,38.55,38.48,38.54,106194.0,35.3751,35.421,35.3567,35.4118,106194.0
2019-09-16 13:10:00,38.54,38.54,38.51,38.52,140616.0,35.4118,35.4118,35.3843,35.3935,140616.0
2019-09-16 13:20:00,38.51,38.52,38.47,38.47,130374.0,35.3843,35.3935,35.3475,35.3475,130374.0
2019-09-16 13:30:00,38.48,38.5,38.47,38.49,83658.0,35.3567,35.3751,35.3475,35.3659,83658.0
2019-09-16 13:40:00,38.49,38.51,38.49,38.51,115425.0,35.3659,35.3843,35.3659,35.3843,115425.0
2019-09-16 13:50:00,38.51,38.52,38.49,38.49,131004.0,35.3843,35.3935,35.3659,35.3659,131004.0
2019-09-16 14:00:00,38.49,38.52,38.48,38.48,97002.0,35.3659,35.3935,35.3567,35.3567,97002.0
2019-09-16 14:10:00,38.49,38.51,38.47,38.5,136128.0,35.3659,35.3843,35.3475,35.3751,136128.0
2019-09-16 14:20:00,38.5,38.55,38.5,38.54,174048.0,35.3751,35.421,35.3751,35.4118,174048.0
2019-09-16 14:30:00,38.54,38.56,38.52,38.55,149817.0,35.4118,35.4302,35.3935,35.421,149817.0
2019-09-16 14:40:00,38.55,38.56,38.54,38.55,134481.0,35.421,35.4302,35.4118,35.421,134481.0
2019-09-16 14:50:00,38.55,38.56,38.5,38.52,168594.0,35.421,35.4302,35.3751,35.3935,168594.0
2019-09-16 15:00:00,38.52,38.53,38.5,38.51,142581.0,35.3935,35.4026,35.3751,35.3843,142581.0
2019-09-16 15:10:00,38.51,38.55,38.51,38.55,191658.0,35.3843,35.421,35.3843,35.421,191658.0
2019-09-16 15:20:00,38.55,38.57,38.53,38.57,216318.0,35.421,35.4394,35.4026,35.4394,216318.0
2019-09-16 15:30:00,38.56,38.57,38.52,38.54,552528.0,35.4302,35.4394,35.3935,35.4118,552528.0
2019-09-16 15:40:00,38.54,38.54,38.48,38.49,490806.0,35.4118,35.4118,35.3567,35.3659,490806.0
2019-09-16 15:50:00,38.48,38.52,38.46,38.5,1498605.0,35.3567,35.3935,35.3383,35.3751,1498605.0
2019-09-17 09:30:00,38.44,38.59,38.42,38.53,538260.0,35.32,35.4578,35.3016,35.4026,538260.0
2019-09-17 09:40:00,38.54,38.73,38.52,38.68,373827.0,35.4118,35.5864,35.3935,35.5405,373827.0
2019-09-17 09:50:00,38.68,38.68,38.6,38.66,236004.0,35.5405,35.5405,35.467,35.5221,236004.0
2019-09-17 10:00:00,38.67,38.67,38.59,38.61,147288.0,35.5313,35.5313,35.4578,35.4762,147288.0
2019-09-17 10:10:00,38.61,38.68,38.61,38.68,194874.0,35.4762,35.5405,35.4762,35.5405,194874.0
2019-09-17 10:20:00,38.68,38.83,38.68,38.79,660717.0,35.5405,35.6783,35.5405,35.6415,660717.0
2019-09-17 10:30:00,38.8,38.86,38.77,38.85,266166.0,35.6507,35.7059,35.6232,35.6967,266166.0
2019-09-17 10:40:00,38.85,38.85,38.72,38.73,190560.0,35.6967,35.6967,35.5772,35.5864,190560.0
2019-09-17 10:50:00,38.73,38.77,38.71,38.71,178194.0,35.5864,35.6232,35.568,35.568,178194.0
2019-09-17 11:00:00,38.71,38.76,38.71,38.74,163962.0,35.568,35.614,35.568,35.5956,163962.0
2019-09-17 11:10:00,38.75,38.76,38.72,38.72,150603.0,35.6048,35.614,35.5772,35.5772,150603.0
2019-09-17 11:20:00,38.73,38.79,38.7,38.77,153276.0,35.5864,35.6415,35.5589,35.6232,153276.0
2019-09-17 11:30:00,38.77,38.78,38.72,38.76,130455.0,35.6232,35.6324,35.5772,35.614,130455.0
2019-09-17 11:40:00,38.75,38.78,38.72,38.78,138804.0,35.6048,35.6324,35.5772,35.6324,138804.0
2019-09-17 11:50:00,38.78,38.79,38.77,38.77,127857.0,35.6324,35.6415,35.6232,35.6232,127857.0
2019-09-17 12:00:00,38.77,38.78,38.75,38.76,157383.0,35.6232,35.6324,35.6048,35.614,157383.0
2019-09-17 12:10:00,38.76,38.78,38.76,38.78,109224.0,35.614,35.6324,35.614,35.6324,109224.0
2019-09-17 12:20:00,38.77,38.77,38.73,38.76,228282.0,35.6232,35.6232,35.5864,35.614,228282.0
2019-09-17 12:30:00,38.76,38.82,38.75,38.78,212130.0,35.614,35.6691,35.6048,35.6324,212130.0
2019-09-17 12:40:00,38.78,38.79,38.72,38.72,132714.0,35.6324,35.6415,35.5772,35.5772,132714.0
2019-09-17 12:50:00,38.71,38.73,38.68,38.68,116205.0,35.568,35.5864,35.5405,35.5405,116205.0
2019-09-17 13:00:00,38.68,38.75,38.68,38.73,141855.0,35.5405,35.6048,35.5405,35.5864,141855.0
2019-09-17 13:10:00,38.73,38.73,38.71,38.72,102111.0,35.5864,35.5864,35.568,35.5772,102111.0
2019-09-17 13:20:00,38.72,38.75,38.71,38.73,139149.0,35.5772,35.6048,35.568,35.5864,139149.0
2019-09-17 13:30:00,38.73,38.74,38.72,38.74,128511.0,35.5864,35.5956,35.5772,35.5956,128511.0
2019-09-17 13:40:00,38.75,38.79,38.75,38.77,134223.0,35.6048,35.6415,35.6048,35.6232,134223.0
2019-09-17 13:50:00,38.76,38.87,38.76,38.81,560433.0,35.614,35.7151,35.614,35.6599,560433.0
2019-09-17 14:00:00,38.81,38.85,38.8,38.82,127002.0,35.6599,35.6967,35.6507,35.6691,127002.0
2019-09-17 14:10:00,38.81,38.83,38.8,38.8,109833.0,35.6599,35.6783,35.6507,35.6507,109833.0
2019-09-17 14:20:00,38.79,38.83,38.78,38.81,157494.0,35.6415,35.6783,35.6324,35.6599,157494.0
2019-09-17 14:30:00,38.81,38.83,38.8,38.8,108756.0,35.6599,35.6783,35.6507,35.6507,108756.0
2019-09-17 14:40:00,38.8,38.81,38.77,38.78,139641.0,35.6507,35.6599,35.6232,35.6324,139641.0
2019-09-17 14:50:00,38.78,38.78,38.75,38.75,242166.0,35.6324,35.6324,35.6048,35.6048,242166.0
2019-09-17 15:00:00,38.75,38.77,38.75,38.77,180057.0,35.6048,35.6232,35.6048,35.6232,180057.0
2019-09-17 15:10:00,38.77,38.78,38.76,38.78,227862.0,35.6232,35.6324,35.614,35.6324,227862.0
2019-09-17 15:20:00,38.78,38.81,38.78,38.81,252009.0,35.6324,35.6599,35.6324,35.6599,252009.0
2019-09-17 15:30:00,38.81,38.9,38.8,38.88,601464.0,35.6599,35.7426,35.6507,35.7242,601464.0
2019-09-17 15:40:00,38.87,38.89,38.83,38.83,317493.0,35.7151,35.7334,35.6783,35.6783,317493.0
2019-09-17 15:50:00,38.84,38.86,38.81,38.83,712077.0,35.6875,35.7059,35.6599,35.6783,712077.0
2019-09-18 09:30:00,38.97,39.0,38.88,38.92,428097.0,35.8069,35.8345,35.7242,35.761,428097.0
2019-09-18 09:40:00,38.92,38.99,38.91,38.94,187800.0,35.761,35.8253,35.7518,35.7794,187800.0
2019-09-18 09:50:00,38.95,38.98,38.91,38.98,173889.0,35.7886,35.8161,35.7518,35.8161,173889.0
2019-09-18 10:00:00,38.98,38.98,38.92,38.93,215529.0,35.8161,35.8161,35.761,35.7702,215529.0
2019-09-18 10:10:00,38.93,39.03,38.92,38.99,244464.0,35.7702,35.8621,35.761,35.8253,244464.0
2019-09-18 10:20:00,38.99,39.05,38.98,39.04,144819.0,35.8253,35.8804,35.8161,35.8713,144819.0
2019-09-18 10:30:00,39.05,39.07,39.02,39.05,136734.0,35.8804,35.8988,35.8529,35.8804,136734.0
2019-09-18 10:40:00,39.05,39.07,39.01,39.02,181422.0,35.8804,35.8988,35.8437,35.8529,181422.0
2019-09-18 10:50:00,39.02,39.04,39.0,39.03,136572.0,35.8529,35.8713,35.8345,35.8621,136572.0
2019-09-18 11:00:00,39.03,39.05,38.99,39.04,144804.0,35.8621,35.8804,35.8253,35.8713,144804.0
2019-09-18 11:10:00,39.04,39.04,39.01,39.03,125583.0,35.8713,35.8713,35.8437,35.8621,125583.0
2019-09-18 11:20:00,39.03,39.06,39.02,39.06,150648.0,35.8621,35.8896,35.8529,35.8896,150648.0
2019-09-18 11:30:00,39.06,39.07,39.03,39.04,139515.0,35.8896,35.8988,35.8621,35.8713,139515.0
2019-09-18 11:40:00,39.04,39.05,39.03,39.03,114819.0,35.8713,35.8804,35.8621,35.8621,114819.0
2019-09-18 11:50:00,39.03,39.05,39.01,39.04,109752.0,35.8621,35.8804,35.8437,35.8713,109752.0
2019-09-18 12:00:00,39.04,39.06,39.03,39.04,110445.0,35.8713,35.8896,35.8621,35.8713,110445.0
2019-09-18 12:10:00,39.03,39.07,39.03,39.06,106599.0,35.8621,35.8988,35.8621,35.8896,106599.0
2019-09-18 12:20:00,39.06,39.06,39.03,39.05,100692.0,35.8896,35.8896,35.8621,35.8804,100692.0
2019-09-18 12:30:00,39.05,39.06,39.03,39.03,144039.0,35.8804,35.8896,35.8621,35.8621,144039.0
2019-09-18 12:40:00,39.04,39.04,39.01,39.02,124680.0,35.8713,35.8713,35.8437,35.8529,124680.0
2019-09-18 12:50:00,39.02,39.03,38.99,39.03,119658.0,35.8529,35.8621,35.8253,35.8621,119658.0
2019-09-18 13:00:00,39.02,39.03,38.98,38.98,104877.0,35.8529,35.8621,35.8161,35.8161,104877.0
2019-09-18 13:10:00,38.98,38.99,38.96,38.98,115554.0,35.8161,35.8253,35.7977,35.8161,115554.0
2019-09-18 13:20:00,38.97,38.99,38.93,38.95,139782.0,35.8069,35.8253,35.7702,35.7886,139782.0
2019-09-18 13:30:00,38.94,38.97,38.94,38.97,125253.0,35.7794,35.8069,35.7794,35.8069,125253.0
2019-09-18 13:40:00,38.97,38.99,38.96,38.99,105012.0,35.8069,35.8253,35.7977,35.8253,105012.0
2019-09-18 13:50:00,38.99,39.03,38.94,38.98,198468.0,35.8253,35.8621,35.7794,35.8161,198468.0
2019-09-18 14:00:00,38.97,39.02,38.85,38.87,290184.0,35.8069,35.8529,35.6967,35.7151,290184.0
2019-09-18 14:10:00,38.86,38.87,38.74,38.77,176904.0,35.7059,35.7151,35.5956,35.6232,176904.0
2019-09-18 14:20:00,38.76,38.8,38.73,38.8,141189.0,35.614,35.6507,35.5864,35.6507,141189.0
2019-09-18 14:30:00,38.8,38.86,38.77,38.79,197571.0,35.6507,35.7059,35.6232,35.6415,197571.0
2019-09-18 14:40:00,38.78,38.83,38.73,38.76,132654.0,35.6324,35.6783,35.5864,35.614,132654.0
2019-09-18 14:50:00,38.75,38.88,38.75,38.88,135576.0,35.6048,35.7242,35.6048,35.7242,135576.0
2019-09-18 15:00:00,38.87,38.91,38.84,38.9,202122.0,35.7151,35.7518,35.6875,35.7426,202122.0
2019-09-18 15:10:00,38.9,38.92,38.86,38.9,205584.0,35.7426,35.761,35.7059,35.7426,205584.0
2019-09-18 15:20:00,38.9,38.92,38.88,38.89,195579.0,35.7426,35.761,35.7242,35.7334,195579.0
2019-09-18 15:30:00,38.89,39.0,38.88,38.99,211209.0,35.7334,35.8345,35.7242,35.8253,211209.0
2019-09-18 15:40:00,38.99,39.04,38.99,39.03,291651.0,35.8253,35.8713,35.8253,35.8621,291651.0
2019-09-18 15:50:00,39.03,39.08,39.01,39.05,748773.0,35.8621,35.908,35.8437,35.8804,748773.0
2019-09-19 09:30:00,39.13,39.13,38.92,39.1,486630.0,35.9539,35.9539,35.761,35.9264,486630.0
2019-09-19 09:40:00,39.1,39.15,39.04,39.06,227556.0,35.9264,35.9723,35.8713,35.8896,227556.0
2019-09-19 09:50:00,39.07,39.08,39.03,39.07,157380.0,35.8988,35.908,35.8621,35.8988,157380.0
2019-09-19 10:00:00,39.07,39.11,38.96,38.96,120330.0,35.8988,35.9356,35.7977,35.7977,120330.0
2019-09-19 10:10:00,38.96,38.99,38.93,38.95,164505.0,35.7977,35.8253,35.7702,35.7886,164505.0
2019-09-19 10:20:00,38.95,39.0,38.94,39.0,145500.0,35.7886,35.8345,35.7794,35.8345,145500.0
2019-09-19 10:30:00,39.01,39.06,38.98,39.05,157353.0,35.8437,35.8896,35.8161,35.8804,157353.0
2019-09-19 10:40:00,39.05,39.07,39.0,39.03,88389.0,35.8804,35.8988,35.8345,35.8621,88389.0
2019-09-19 10:50:00,39.03,39.03,38.97,38.99,94332.0,35.8621,35.8621,35.8069,35.8253,94332.0
2019-09-19 11:00:00,38.99,39.04,38.97,39.04,128811.0,35.8253,35.8713,35.8069,35.8713,128811.0
2019-09-19 11:10:00,39.04,39.1,39.03,39.1,137277.0,35.8713,35.9264,35.8621,35.9264,137277.0
2019-09-19 11:20:00,39.1,39.14,39.1,39.13,103407.0,35.9264,35.9631,35.9264,35.9539,103407.0
2019-09-19 11:30:00,39.14,39.18,39.11,39.18,349689.0,35.9631,35.9999,35.9356,35.9999,349689.0
2019-09-19 11:40:00,39.18,39.21,39.12,39.13,189615.0,35.9999,36.0275,35.9448,35.9539,189615.0
2019-09-19 11:50:00,39.12,39.15,39.1,39.14,87147.0,35.9448,35.9723,35.9264,35.9631,87147.0
2019-09-19 12:00:00,39.14,39.19,39.13,39.19,116817.0,35.9631,36.0091,35.9539,36.0091,116817.0
2019-09-19 12:10:00,39.19,39.19,39.12,39.12,105786.0,36.0091,36.0091,35.9448,35.9448,105786.0
2019-09-19 12:20:00,39.12,39.14,39.11,39.12,111405.0,35.9448,35.9631,35.9356,35.9448,111405.0
2019-09-19 12:30:00,39.12,39.16,39.11,39.16,98280.0,35.9448,35.9815,35.9356,35.9815,98280.0
2019-09-19 12:40:00,39.16,39.17,39.15,39.16,77397.0,35.9815,35.9907,35.9723,35.9815,77397.0
2019-09-19 12:50:00,39.16,39.19,39.14,39.19,144855.0,35.9815,36.0091,35.9631,36.0091,144855.0
2019-09-19 13:00:00,39.19,39.23,39.19,39.2,125400.0,36.0091,36.0458,36.0091,36.0183,125400.0
2019-09-19 13:10:00,39.2,39.24,39.2,39.24,196731.0,36.0183,36.055,36.0183,36.055,196731.0
2019-09-19 13:20:00,39.24,39.27,39.23,39.26,101061.0,36.055,36.0826,36.0458,36.0734,101061.0
2019-09-19 13:30:00,39.26,39.27,39.2,39.21,322269.0,36.0734,36.0826,36.0183,36.0275,322269.0
2019-09-19 13:40:00,39.22,39.23,39.18,39.22,97371.0,36.0366,36.0458,35.9999,36.0366,97371.0
2019-09-19 13:50:00,39.21,39.23,39.2,39.22,70533.0,36.0275,36.0458,36.0183,36.0366,70533.0
2019-09-19 14:00:00,39.22,39.23,39.17,39.18,117261.0,36.0366,36.0458,35.9907,35.9999,117261.0
2019-09-19 14:10:00,39.18,39.19,39.15,39.17,124836.0,35.9999,36.0091,35.9723,35.9907,124836.0
2019-09-19 14:20:00,39.16,39.16,39.1,39.11,167109.0,35.9815,35.9815,35.9264,35.9356,167109.0
2019-09-19 14:30:00,39.1,39.1,39.07,39.08,76782.0,35.9264,35.9264,35.8988,35.908,76782.0
2019-09-19 14:40:00,39.08,39.1,39.05,39.06,107004.0,35.908,35.9264,35.8804,35.8896,107004.0
2019-09-19 14:50:00,39.06,39.09,39.06,39.09,119946.0,35.8896,35.9172,35.8896,35.9172,119946.0
2019-09-19 15:00:00,39.09,39.12,39.07,39.09,149085.0,35.9172,35.9448,35.8988,35.9172,149085.0
2019-09-19 15:10:00,39.09,39.1,39.06,39.08,97053.0,35.9172,35.9264,35.8896,35.908,97053.0
2019-09-19 15:20:00,39.07,39.1,39.07,39.08,125892.0,35.8988,35.9264,35.8988,35.908,125892.0
2019-09-19 15:30:00,39.08,39.08,39.0,39.03,240357.0,35.908,35.908,35.8345,35.8621,240357.0
2019-09-19 15:40:00,39.03,39.05,39.0,39.01,608502.0,35.8621,35.8804,35.8345,35.8437,608502.0
2019-09-19 15:50:00,39.01,39.07,38.98,39.02,639096.0,35.8437,35.8988,35.8161,35.8529,639096.0
2019-09-20 09:30:00,39.12,39.17,39.05,39.08,5729217.0,35.9448,35.9907,35.8804,35.908,5729217.0
2019-09-20 09:40:00,39.09,39.09,38.96,39.0,272859.0,35.9172,35.9172,35.7977,35.8345,272859.0
2019-09-20 09:50:00,39.0,39.02,38.95,38.96,229464.0,35.8345,35.8529,35.7886,35.7977,229464.0
2019-09-20 10:00:00,38.95,39.0,38.93,38.99,254283.0,35.7886,35.8345,35.7702,35.8253,254283.0
2019-09-20 10:10:00,39.0,39.08,38.99,39.08,268839.0,35.8345,35.908,35.8253,35.908,268839.0
2019-09-20 10:20:00,39.08,39.11,39.0,39.01,276042.0,35.908,35.9356,35.8345,35.8437,276042.0
2019-09-20 10:30:00,39.01,39.06,39.01,39.02,171768.0,35.8437,35.8896,35.8437,35.8529,171768.0
2019-09-20 10:40:00,39.01,39.05,38.99,39.04,292023.0,35.8437,35.8804,35.8253,35.8713,292023.0
2019-09-20 10:50:00,39.04,39.12,39.04,39.09,248196.0,35.8713,35.9448,35.8713,35.9172,248196.0
2019-09-20 11:00:00,39.08,39.09,39.05,39.08,138813.0,35.908,35.9172,35.8804,35.908,138813.0
2019-09-20 11:10:00,39.08,39.16,39.08,39.12,203943.0,35.908,35.9815,35.908,35.9448,203943.0
2019-09-20 11:20:00,39.12,39.14,39.1,39.11,116346.0,35.9448,35.9631,35.9264,35.9356,116346.0
2019-09-20 11:30:00,39.11,39.11,39.05,39.09,135672.0,35.9356,35.9356,35.8804,35.9172,135672.0
2019-09-20 11:40:00,39.09,39.1,39.06,39.08,106764.0,35.9172,35.9264,35.8896,35.908,106764.0
2019-09-20 11:50:00,39.08,39.12,39.08,39.12,97335.0,35.908,35.9448,35.908,35.9448,97335.0
2019-09-20 12:00:00,39.12,39.12,39.09,39.09,107880.0,35.9448,35.9448,35.9172,35.9172,107880.0
2019-09-20 12:10:00,39.1,39.13,39.1,39.11,94827.0,35.9264,35.9539,35.9264,35.9356,94827.0
2019-09-20 12:20:00,39.11,39.11,39.08,39.11,178206.0,35.9356,35.9356,35.908,35.9356,178206.0
2019-09-20 12:30:00,39.11,39.11,39.09,39.1,96708.0,35.9356,35.9356,35.9172,35.9264,96708.0
2019-09-20 12:40:00,39.1,39.16,39.09,39.15,146496.0,35.9264,35.9815,35.9172,35.9723,146496.0
2019-09-20 12:50:00,39.16,39.2,39.15,39.2,118575.0,35.9815,36.0183,35.9723,36.0183,118575.0
2019-09-20 13:00:00,39.2,39.21,39.19,39.21,93618.0,36.0183,36.0275,36.0091,36.0275,93618.0
2019-09-20 13:10:00,39.21,39.22,39.0,39.09,485580.0,36.0275,36.0366,35.8345,35.9172,485580.0
2019-09-20 13:20:00,39.08,39.16,39.02,39.06,429384.0,35.908,35.9815,35.8529,35.8896,429384.0
2019-09-20 13:30:00,39.06,39.07,39.02,39.05,146226.0,35.8896,35.8988,35.8529,35.8804,146226.0
2019-09-20 13:40:00,39.05,39.08,38.99,38.99,182172.0,35.8804,35.908,35.8253,35.8253,182172.0
2019-09-20 13:50:00,38.99,39.06,38.99,39.06,177042.0,35.8253,35.8896,35.8253,35.8896,177042.0
2019-09-20 14:00:00,39.06,39.12,38.99,39.01,211665.0,35.8896,35.9448,35.8253,35.8437,211665.0
2019-09-20 14:10:00,39.01,39.03,38.99,39.0,123255.0,35.8437,35.8621,35.8253,35.8345,123255.0
2019-09-20 14:20:00,39.0,39.03,38.97,38.99,198780.0,35.8345,35.8621,35.8069,35.8253,198780.0
2019-09-20 14:30:00,38.99,39.01,38.98,39.0,84912.0,35.8253,35.8437,35.8161,35.8345,84912.0
2019-09-20 14:40:00,39.0,39.01,38.98,38.99,114564.0,35.8345,35.8437,35.8161,35.8253,114564.0
2019-09-20 14:50:00,38.99,39.01,38.97,38.99,113211.0,35.8253,35.8437,35.8069,35.8253,113211.0
2019-09-20 15:00:00,38.99,39.04,38.99,39.02,129048.0,35.8253,35.8713,35.8253,35.8529,129048.0
2019-09-20 15:10:00,39.02,39.03,39.0,39.02,124068.0,35.8529,35.8621,35.8345,35.8529,124068.0
2019-09-20 15:20:00,39.02,39.04,39.01,39.03,272259.0,35.8529,35.8713,35.8437,35.8621,272259.0
2019-09-20 15:30:00,39.03,39.03,38.97,38.98,349314.0,35.8621,35.8621,35.8069,35.8161,349314.0
2019-09-20 15:40:00,38.98,39.0,38.94,38.96,457971.0,35.8161,35.8345,35.7794,35.7977,457971.0
2019-09-20 15:50:00,38.96,39.05,38.95,38.98,1905597.0,35.7977,35.8804,35.7886,35.8161,1905597.0
2019-09-23 09:30:00,38.87,39.13,38.85,39.0,500451.0,35.7151,35.9539,35.6967,35.8345,500451.0
2019-09-23 09:40:00,38.98,39.0,38.89,38.99,282471.0,35.8161,35.8345,35.7334,35.8253,282471.0
2019-09-23 09:50:00,38.98,39.15,38.97,39.14,200241.0,35.8161,35.9723,35.8069,35.9631,200241.0
2019-09-23 10:00:00,39.14,39.14,38.99,39.02,246483.0,35.9631,35.9631,35.8253,35.8529,246483.0
2019-09-23 10:10:00,39.02,39.08,39.0,39.07,221457.0,35.8529,35.908,35.8345,35.8988,221457.0
2019-09-23 10:20:00,39.07,39.21,39.06,39.19,362607.0,35.8988,36.0275,35.8896,36.0091,362607.0
2019-09-23 10:30:00,39.2,39.23,39.16,39.16,485034.0,36.0183,36.0458,35.9815,35.9815,485034.0
2019-09-23 10:40:00,39.16,39.19,39.15,39.18,247839.0,35.9815,36.0091,35.9723,35.9999,247839.0
2019-09-23 10:50:00,39.18,39.34,39.18,39.34,404733.0,35.9999,36.1469,35.9999,36.1469,404733.0
2019-09-23 11:00:00,39.35,39.39,39.3,39.37,685464.0,36.1561,36.1928,36.1102,36.1745,685464.0
2019-09-23 11:10:00,39.38,39.4,39.35,39.38,422670.0,36.1837,36.202,36.1561,36.1837,422670.0
2019-09-23 11:20:00,39.38,39.44,39.37,39.4,348528.0,36.1837,36.2388,36.1745,36.202,348528.0
2019-09-23 11:30:00,39.4,39.41,39.36,39.38,218820.0,36.202,36.2112,36.1653,36.1837,218820.0
2019-09-23 11:40:00,39.38,39.39,39.37,39.37,180810.0,36.1837,36.1928,36.1745,36.1745,180810.0
2019-09-23 11:50:00,39.37,39.38,39.35,39.38,247338.0,36.1745,36.1837,36.1561,36.1837,247338.0
2019-09-23 12:00:00,39.38,39.39,39.35,39.39,206550.0,36.1837,36.1928,36.1561,36.1928,206550.0
2019-09-23 12:10:00,39.39,39.4,39.35,39.37,175890.0,36.1928,36.202,36.1561,36.1745,175890.0
2019-09-23 12:20:00,39.37,39.38,39.35,39.36,172899.0,36.1745,36.1837,36.1561,36.1653,172899.0
2019-09-23 12:30:00,39.36,39.4,39.36,39.39,187107.0,36.1653,36.202,36.1653,36.1928,187107.0
2019-09-23 12:40:00,39.39,39.4,39.36,39.37,130518.0,36.1928,36.202,36.1653,36.1745,130518.0
2019-09-23 12:50:00,39.37,39.38,39.34,39.36,196599.0,36.1745,36.1837,36.1469,36.1653,196599.0
2019-09-23 13:00:00,39.36,39.36,39.3,39.34,219081.0,36.1653,36.1653,36.1102,36.1469,219081.0
2019-09-23 13:10:00,39.34,39.37,39.33,39.36,182643.0,36.1469,36.1745,36.1377,36.1653,182643.0
2019-09-23 13:20:00,39.36,39.43,39.36,39.42,222051.0,36.1653,36.2296,36.1653,36.2204,222051.0
2019-09-23 13:30:00,39.42,39.47,39.39,39.4,315249.0,36.2204,36.2664,36.1928,36.202,315249.0
2019-09-23 13:40:00,39.39,39.4,39.31,39.32,127980.0,36.1928,36.202,36.1193,36.1285,127980.0
2019-09-23 13:50:00,39.32,39.34,39.3,39.31,185811.0,36.1285,36.1469,36.1102,36.1193,185811.0
2019-09-23 14:00:00,39.32,39.33,39.29,39.29,194076.0,36.1285,36.1377,36.101,36.101,194076.0
2019-09-23 14:10:00,39.29,39.29,39.24,39.25,384678.0,36.101,36.101,36.055,36.0642,384678.0
2019-09-23 14:20:00,39.25,39.26,39.24,39.24,131295.0,36.0642,36.0734,36.055,36.055,131295.0
2019-09-23 14:30:00,39.24,39.27,39.24,39.27,108405.0,36.055,36.0826,36.055,36.0826,108405.0
2019-09-23 14:40:00,39.27,39.32,39.26,39.3,138024.0,36.0826,36.1285,36.0734,36.1102,138024.0
2019-09-23 14:50:00,39.3,39.33,39.28,39.29,255252.0,36.1102,36.1377,36.0918,36.101,255252.0
2019-09-23 15:00:00,39.29,39.31,39.28,39.3,158724.0,36.101,36.1193,36.0918,36.1102,158724.0
2019-09-23 15:10:00,39.3,39.3,39.26,39.28,131793.0,36.1102,36.1102,36.0734,36.0918,131793.0
2019-09-23 15:20:00,39.28,39.28,39.26,39.27,135513.0,36.0918,36.0918,36.0734,36.0826,135513.0
2019-09-23 15:30:00,39.26,39.28,39.26,39.27,198210.0,36.0734,36.0918,36.0734,36.0826,198210.0
2019-09-23 15:40:00,39.27,39.28,39.25,39.27,238674.0,36.0826,36.0918,36.0642,36.0826,238674.0
2019-09-23 15:50:00,39.27,39.3,39.2,39.21,763641.0,36.0826,36.1102,36.0183,36.0275,763641.0
2019-09-24 09:30:00,39.42,39.61,39.38,39.58,651144.0,36.2204,36.395,36.1837,36.3674,651144.0
2019-09-24 09:40:00,39.6,39.64,39.55,39.61,344004.0,36.3858,36.4226,36.3399,36.395,344004.0
2019-09-24 09:50:00,39.62,39.7,39.58,39.67,522258.0,36.4042,36.4777,36.3674,36.4501,522258.0
2019-09-24 10:00:00,39.67,39.85,39.64,39.81,915384.0,36.4501,36.6155,36.4226,36.5788,915384.0
2019-09-24 10:10:00,39.8,39.86,39.77,39.78,475497.0,36.5696,36.6247,36.542,36.5512,475497.0
2019-09-24 10:20:00,39.78,39.87,39.73,39.86,792756.0,36.5512,36.6339,36.5052,36.6247,792756.0
2019-09-24 10:30:00,39.86,39.95,39.85,39.95,434964.0,36.6247,36.7074,36.6155,36.7074,434964.0
2019-09-24 10:40:00,39.94,39.95,39.82,39.82,523209.0,36.6982,36.7074,36.5879,36.5879,523209.0
2019-09-24 10:50:00,39.82,39.84,39.68,39.68,480117.0,36.5879,36.6063,36.4593,36.4593,480117.0
2019-09-24 11:00:00,39.68,39.7,39.65,39.67,474801.0,36.4593,36.4777,36.4317,36.4501,474801.0
2019-09-24 11:10:00,39.67,39.69,39.59,39.6,353883.0,36.4501,36.4685,36.3766,36.3858,353883.0
2019-09-24 11:20:00,39.59,39.61,39.57,39.57,463431.0,36.3766,36.395,36.3582,36.3582,463431.0
2019-09-24 11:30:00,39.58,39.59,39.52,39.54,292497.0,36.3674,36.3766,36.3123,36.3307,292497.0
2019-09-24 11:40:00,39.54,39.57,39.5,39.55,273627.0,36.3307,36.3582,36.2939,36.3399,273627.0
2019-09-24 11:50:00,39.55,39.55,39.51,39.53,150405.0,36.3399,36.3399,36.3031,36.3215,150405.0
2019-09-24 12:00:00,39.52,39.61,39.52,39.6,278886.0,36.3123,36.395,36.3123,36.3858,278886.0
2019-09-24 12:10:00,39.6,39.61,39.5,39.5,130995.0,36.3858,36.395,36.2939,36.2939,130995.0
2019-09-24 12:20:00,39.5,39.53,39.42,39.45,337527.0,36.2939,36.3215,36.2204,36.248,337527.0
2019-09-24 12:30:00,39.46,39.46,39.37,39.39,124944.0,36.2572,36.2572,36.1745,36.1928,124944.0
2019-09-24 12:40:00,39.4,39.41,39.34,39.4,179598.0,36.202,36.2112,36.1469,36.202,179598.0
2019-09-24 12:50:00,39.4,39.41,39.34,39.38,172116.0,36.202,36.2112,36.1469,36.1837,172116.0
2019-09-24 13:00:00,39.38,39.45,39.37,39.44,186918.0,36.1837,36.248,36.1745,36.2388,186918.0
2019-09-24 13:10:00,39.43,39.48,39.38,39.46,317061.0,36.2296,36.2755,36.1837,36.2572,317061.0
2019-09-24 13:20:00,39.46,39.48,39.43,39.43,169098.0,36.2572,36.2755,36.2296,36.2296,169098.0
2019-09-24 13:30:00,39.43,39.49,39.42,39.47,186939.0,36.2296,36.2847,36.2204,36.2664,186939.0
2019-09-24 13:40:00,39.47,39.54,39.46,39.53,175488.0,36.2664,36.3307,36.2572,36.3215,175488.0
2019-09-24 13:50:00,39.53,39.55,39.49,39.51,187476.0,36.3215,36.3399,36.2847,36.3031,187476.0
2019-09-24 14:00:00,39.51,39.54,39.49,39.51,174087.0,36.3031,36.3307,36.2847,36.3031,174087.0
2019-09-24 14:10:00,39.5,39.7,39.5,39.55,441663.0,36.2939,36.4777,36.2939,36.3399,441663.0
2019-09-24 14:20:00,39.55,39.57,39.52,39.53,218724.0,36.3399,36.3582,36.3123,36.3215,218724.0
2019-09-24 14:30:00,39.54,39.62,39.51,39.58,542259.0,36.3307,36.4042,36.3031,36.3674,542259.0
2019-09-24 14:40:00,39.58,39.6,39.52,39.59,158088.0,36.3674,36.3858,36.3123,36.3766,158088.0
2019-09-24 14:50:00,39.58,39.61,39.56,39.58,162687.0,36.3674,36.395,36.349,36.3674,162687.0
2019-09-24 15:00:00,39.57,39.57,39.49,39.49,185673.0,36.3582,36.3582,36.2847,36.2847,185673.0
2019-09-24 15:10:00,39.5,39.53,39.48,39.5,184467.0,36.2939,36.3215,36.2755,36.2939,184467.0
2019-09-24 15:20:00,39.5,39.5,39.45,39.49,154761.0,36.2939,36.2939,36.248,36.2847,154761.0
2019-09-24 15:30:00,39.48,39.49,39.44,39.46,166446.0,36.2755,36.2847,36.2388,36.2572,166446.0
2019-09-24 15:40:00,39.46,39.51,39.45,39.5,205320.0,36.2572,36.3031,36.248,36.2939,205320.0
2019-09-24 15:50:00,39.5,39.52,39.44,39.49,1211565.0,36.2939,36.3123,36.2388,36.2847,1211565.0
2019-09-25 09:30:00,39.49,39.55,39.41,39.49,380370.0,36.2847,36.3399,36.2112,36.2847,380370.0
2019-09-25 09:40:00,39.5,39.56,39.44,39.52,244584.0,36.2939,36.349,36.2388,36.3123,244584.0
2019-09-25 09:50:00,39.52,39.57,39.47,39.47,223962.0,36.3123,36.3582,36.2664,36.2664,223962.0
2019-09-25 10:00:00,39.47,39.52,39.39,39.44,301263.0,36.2664,36.3123,36.1928,36.2388,301263.0
2019-09-25 10:10:00,39.44,39.47,39.29,39.31,261921.0,36.2388,36.2664,36.101,36.1193,261921.0
2019-09-25 10:20:00,39.31,39.36,39.3,39.33,213480.0,36.1193,36.1653,36.1102,36.1377,213480.0
2019-09-25 10:30:00,39.34,39.48,39.33,39.48,405894.0,36.1469,36.2755,36.1377,36.2755,405894.0
2019-09-25 10:40:00,39.48,39.48,39.43,39.47,269940.0,36.2755,36.2755,36.2296,36.2664,269940.0
2019-09-25 10:50:00,39.47,39.56,39.46,39.54,424113.0,36.2664,36.349,36.2572,36.3307,424113.0
2019-09-25 11:00:00,39.54,39.54,39.38,39.38,172653.0,36.3307,36.3307,36.1837,36.1837,172653.0
2019-09-25 11:10:00,39.38,39.4,39.36,39.39,207300.0,36.1837,36.202,36.1653,36.1928,207300.0
2019-09-25 11:20:00,39.39,39.41,39.36,39.38,142074.0,36.1928,36.2112,36.1653,36.1837,142074.0
2019-09-25 11:30:00,39.38,39.38,39.33,39.36,140646.0,36.1837,36.1837,36.1377,36.1653,140646.0
2019-09-25 11:40:00,39.36,39.38,39.34,39.34,128697.0,36.1653,36.1837,36.1469,36.1469,128697.0
2019-09-25 11:50:00,39.34,39.38,39.34,39.37,137589.0,36.1469,36.1837,36.1469,36.1745,137589.0
2019-09-25 12:00:00,39.37,39.38,39.35,39.36,175869.0,36.1745,36.1837,36.1561,36.1653,175869.0
2019-09-25 12:10:00,39.35,39.35,39.28,39.33,223131.0,36.1561,36.1561,36.0918,36.1377,223131.0
2019-09-25 12:20:00,39.33,39.34,39.29,39.32,166200.0,36.1377,36.1469,36.101,36.1285,166200.0
2019-09-25 12:30:00,39.31,39.34,39.27,39.29,120045.0,36.1193,36.1469,36.0826,36.101,120045.0
2019-09-25 12:40:00,39.29,39.3,39.29,39.3,141969.0,36.101,36.1102,36.101,36.1102,141969.0
2019-09-25 12:50:00,39.29,39.35,39.29,39.33,139134.0,36.101,36.1561,36.101,36.1377,139134.0
2019-09-25 13:00:00,39.33,39.36,39.3,39.36,180774.0,36.1377,36.1653,36.1102,36.1653,180774.0
2019-09-25 13:10:00,39.36,39.38,39.35,39.36,191376.0,36.1653,36.1837,36.1561,36.1653,191376.0
2019-09-25 13:20:00,39.36,39.38,39.35,39.35,160401.0,36.1653,36.1837,36.1561,36.1561,160401.0
2019-09-25 13:30:00,39.35,39.43,39.34,39.43,142014.0,36.1561,36.2296,36.1469,36.2296,142014.0
2019-09-25 13:40:00,39.43,39.46,39.42,39.43,165342.0,36.2296,36.2572,36.2204,36.2296,165342.0
2019-09-25 13:50:00,39.43,39.47,39.42,39.47,129966.0,36.2296,36.2664,36.2204,36.2664,129966.0
2019-09-25 14:00:00,39.47,39.53,39.46,39.52,165756.0,36.2664,36.3215,36.2572,36.3123,165756.0
2019-09-25 14:10:00,39.52,39.53,39.47,39.48,183858.0,36.3123,36.3215,36.2664,36.2755,183858.0
2019-09-25 14:20:00,39.48,39.5,39.47,39.49,124071.0,36.2755,36.2939,36.2664,36.2847,124071.0
2019-09-25 14:30:00,39.48,39.5,39.47,39.48,137832.0,36.2755,36.2939,36.2664,36.2755,137832.0
2019-09-25 14:40:00,39.49,39.51,39.48,39.5,153363.0,36.2847,36.3031,36.2755,36.2939,153363.0
2019-09-25 14:50:00,39.51,39.53,39.49,39.52,196245.0,36.3031,36.3215,36.2847,36.3123,196245.0
2019-09-25 15:00:00,39.52,39.53,39.5,39.52,149844.0,36.3123,36.3215,36.2939,36.3123,149844.0
2019-09-25 15:10:00,39.52,39.53,39.5,39.53,152889.0,36.3123,36.3215,36.2939,36.3215,152889.0
2019-09-25 15:20:00,39.53,39.54,39.5,39.5,224811.0,36.3215,36.3307,36.2939,36.2939,224811.0
2019-09-25 15:30:00,39.5,39.52,39.49,39.52,290277.0,36.2939,36.3123,36.2847,36.3123,290277.0
2019-09-25 15:40:00,39.53,39.55,39.51,39.55,192231.0,36.3215,36.3399,36.3031,36.3399,192231.0
2019-09-25 15:50:00,39.54,39.56,39.47,39.49,761880.0,36.3307,36.349,36.2664,36.2847,761880.0
2019-09-26 09:30:00,39.6,39.81,39.59,39.73,500805.0,36.3858,36.5788,36.3766,36.5052,500805.0
2019-09-26 09:40:00,39.73,39.78,39.68,39.77,219270.0,36.5052,36.5512,36.4593,36.542,219270.0
2019-09-26 09:50:00,39.77,39.84,39.74,39.83,303915.0,36.542,36.6063,36.5144,36.5971,303915.0
2019-09-26 10:00:00,39.83,39.85,39.77,39.8,322116.0,36.5971,36.6155,36.542,36.5696,322116.0
2019-09-26 10:10:00,39.8,39.8,39.7,39.72,245025.0,36.5696,36.5696,36.4777,36.4961,245025.0
2019-09-26 10:20:00,39.72,39.72,39.57,39.6,288915.0,36.4961,36.4961,36.3582,36.3858,288915.0
2019-09-26 10:30:00,39.6,39.65,39.55,39.65,201438.0,36.3858,36.4317,36.3399,36.4317,201438.0
2019-09-26 10:40:00,39.64,39.65,39.59,39.62,136596.0,36.4226,36.4317,36.3766,36.4042,136596.0
2019-09-26 10:50:00,39.61,39.63,39.52,39.54,295890.0,36.395,36.4134,36.3123,36.3307,295890.0
2019-09-26 11:00:00,39.54,39.55,39.48,39.53,241845.0,36.3307,36.3399,36.2755,36.3215,241845.0
2019-09-26 11:10:00,39.53,39.56,39.48,39.5,155760.0,36.3215,36.349,36.2755,36.2939,155760.0
2019-09-26 11:20:00,39.49,39.53,39.47,39.53,134160.0,36.2847,36.3215,36.2664,36.3215,134160.0
2019-09-26 11:30:00,39.53,39.57,39.52,39.56,109824.0,36.3215,36.3582,36.3123,36.349,109824.0
2019-09-26 11:40:00,39.56,39.57,39.53,39.54,81834.0,36.349,36.3582,36.3215,36.3307,81834.0
2019-09-26 11:50:00,39.54,39.55,39.5,39.53,134772.0,36.3307,36.3399,36.2939,36.3215,134772.0
2019-09-26 12:00:00,39.53,39.61,39.52,39.58,189642.0,36.3215,36.395,36.3123,36.3674,189642.0
2019-09-26 12:10:00,39.58,39.62,39.55,39.62,215748.0,36.3674,36.4042,36.3399,36.4042,215748.0
2019-09-26 12:20:00,39.62,39.63,39.58,39.62,153579.0,36.4042,36.4134,36.3674,36.4042,153579.0
2019-09-26 12:30:00,39.61,39.61,39.56,39.6,128463.0,36.395,36.395,36.349,36.3858,128463.0
2019-09-26 12:40:00,39.6,39.6,39.53,39.54,72426.0,36.3858,36.3858,36.3215,36.3307,72426.0
2019-09-26 12:50:00,39.54,39.54,39.5,39.5,96105.0,36.3307,36.3307,36.2939,36.2939,96105.0
2019-09-26 13:00:00,39.51,39.53,39.46,39.51,155703.0,36.3031,36.3215,36.2572,36.3031,155703.0
2019-09-26 13:10:00,39.51,39.51,39.47,39.48,123963.0,36.3031,36.3031,36.2664,36.2755,123963.0
2019-09-26 13:20:00,39.47,39.51,39.46,39.5,229512.0,36.2664,36.3031,36.2572,36.2939,229512.0
2019-09-26 13:30:00,39.5,39.54,39.49,39.53,231732.0,36.2939,36.3307,36.2847,36.3215,231732.0
2019-09-26 13:40:00,39.53,39.58,39.52,39.53,165708.0,36.3215,36.3674,36.3123,36.3215,165708.0
2019-09-26 13:50:00,39.53,39.56,39.51,39.54,115254.0,36.3215,36.349,36.3031,36.3307,115254.0
2019-09-26 14:00:00,39.54,39.71,39.54,39.71,174741.0,36.3307,36.4869,36.3307,36.4869,174741.0
2019-09-26 14:10:00,39.71,39.71,39.63,39.67,156069.0,36.4869,36.4869,36.4134,36.4501,156069.0
2019-09-26 14:20:00,39.67,39.69,39.65,39.67,103728.0,36.4501,36.4685,36.4317,36.4501,103728.0
2019-09-26 14:30:00,39.67,39.68,39.58,39.59,125535.0,36.4501,36.4593,36.3674,36.3766,125535.0
2019-09-26 14:40:00,39.58,39.63,39.58,39.58,116463.0,36.3674,36.4134,36.3674,36.3674,116463.0
2019-09-26 14:50:00,39.59,39.59,39.55,39.57,151017.0,36.3766,36.3766,36.3399,36.3582,151017.0
2019-09-26 15:00:00,39.57,39.58,39.51,39.52,144834.0,36.3582,36.3674,36.3031,36.3123,144834.0
2019-09-26 15:10:00,39.52,39.58,39.52,39.57,106491.0,36.3123,36.3674,36.3123,36.3582,106491.0
2019-09-26 15:20:00,39.57,39.61,39.56,39.6,193194.0,36.3582,36.395,36.349,36.3858,193194.0
2019-09-26 15:30:00,39.6,39.61,39.52,39.53,203925.0,36.3858,36.395,36.3123,36.3215,203925.0
2019-09-26 15:40:00,39.52,39.53,39.46,39.48,202875.0,36.3123,36.3215,36.2572,36.2755,202875.0
2019-09-26 15:50:00,39.48,39.51,39.4,39.44,1081074.0,36.2755,36.3031,36.202,36.2388,1081074.0
2019-09-27 09:30:00,39.74,39.74,39.51,39.54,376290.0,36.5144,36.5144,36.3031,36.3307,376290.0
2019-09-27 09:40:00,39.52,39.57,39.46,39.49,129525.0,36.3123,36.3582,36.2572,36.2847,129525.0
2019-09-27 09:50:00,39.49,39.5,39.42,39.43,119241.0,36.2847,36.2939,36.2204,36.2296,119241.0
2019-09-27 10:00:00,39.43,39.45,39.39,39.45,149430.0,36.2296,36.248,36.1928,36.248,149430.0
2019-09-27 10:10:00,39.45,39.47,39.38,39.39,172893.0,36.248,36.2664,36.1837,36.1928,172893.0
2019-09-27 10:20:00,39.39,39.46,39.37,39.45,127404.0,36.1928,36.2572,36.1745,36.248,127404.0
2019-09-27 10:30:00,39.46,39.49,39.44,39.46,145206.0,36.2572,36.2847,36.2388,36.2572,145206.0
2019-09-27 10:40:00,39.46,39.49,39.45,39.48,170991.0,36.2572,36.2847,36.248,36.2755,170991.0
2019-09-27 10:50:00,39.48,39.56,39.47,39.55,149202.0,36.2755,36.349,36.2664,36.3399,149202.0
2019-09-27 11:00:00,39.55,39.58,39.5,39.52,189861.0,36.3399,36.3674,36.2939,36.3123,189861.0
2019-09-27 11:10:00,39.52,39.56,39.51,39.52,487572.0,36.3123,36.349,36.3031,36.3123,487572.0
2019-09-27 11:20:00,39.52,39.59,39.51,39.58,137244.0,36.3123,36.3766,36.3031,36.3674,137244.0
2019-09-27 11:30:00,39.58,39.62,39.42,39.48,234498.0,36.3674,36.4042,36.2204,36.2755,234498.0
2019-09-27 11:40:00,39.48,39.53,39.43,39.44,111249.0,36.2755,36.3215,36.2296,36.2388,111249.0
2019-09-27 11:50:00,39.44,39.51,39.42,39.48,142887.0,36.2388,36.3031,36.2204,36.2755,142887.0
2019-09-27 12:00:00,39.47,39.5,39.44,39.44,151620.0,36.2664,36.2939,36.2388,36.2388,151620.0
2019-09-27 12:10:00,39.45,39.46,39.4,39.42,133164.0,36.248,36.2572,36.202,36.2204,133164.0
2019-09-27 12:20:00,39.42,39.45,39.41,39.44,114456.0,36.2204,36.248,36.2112,36.2388,114456.0
2019-09-27 12:30:00,39.44,39.47,39.42,39.46,103401.0,36.2388,36.2664,36.2204,36.2572,103401.0
2019-09-27 12:40:00,39.46,39.47,39.4,39.4,108822.0,36.2572,36.2664,36.202,36.202,108822.0
2019-09-27 12:50:00,39.4,39.44,39.36,39.37,119175.0,36.202,36.2388,36.1653,36.1745,119175.0
2019-09-27 13:00:00,39.37,39.46,39.33,39.44,155394.0,36.1745,36.2572,36.1377,36.2388,155394.0
2019-09-27 13:10:00,39.45,39.47,39.4,39.42,162975.0,36.248,36.2664,36.202,36.2204,162975.0
2019-09-27 13:20:00,39.42,39.44,39.38,39.44,76779.0,36.2204,36.2388,36.1837,36.2388,76779.0
2019-09-27 13:30:00,39.44,39.44,39.38,39.41,150294.0,36.2388,36.2388,36.1837,36.2112,150294.0
2019-09-27 13:40:00,39.41,39.43,39.37,39.37,81993.0,36.2112,36.2296,36.1745,36.1745,81993.0
2019-09-27 13:50:00,39.37,39.39,39.34,39.36,224310.0,36.1745,36.1928,36.1469,36.1653,224310.0
2019-09-27 14:00:00,39.36,39.37,39.32,39.33,115650.0,36.1653,36.1745,36.1285,36.1377,115650.0
2019-09-27 14:10:00,39.33,39.35,39.3,39.32,97995.0,36.1377,36.1561,36.1102,36.1285,97995.0
2019-09-27 14:20:00,39.32,39.36,39.32,39.34,100446.0,36.1285,36.1653,36.1285,36.1469,100446.0
2019-09-27 14:30:00,39.33,39.34,39.31,39.32,110802.0,36.1377,36.1469,36.1193,36.1285,110802.0
2019-09-27 14:40:00,39.32,39.34,39.29,39.29,103611.0,36.1285,36.1469,36.101,36.101,103611.0
2019-09-27 14:50:00,39.29,39.31,39.26,39.29,136926.0,36.101,36.1193,36.0734,36.101,136926.0
2019-09-27 15:00:00,39.29,39.3,39.25,39.27,182019.0,36.101,36.1102,36.0642,36.0826,182019.0
2019-09-27 15:10:00,39.27,39.33,39.25,39.32,145035.0,36.0826,36.1377,36.0642,36.1285,145035.0
2019-09-27 15:20:00,39.32,39.36,39.3,39.3,197094.0,36.1285,36.1653,36.1102,36.1102,197094.0
2019-09-27 15:30:00,39.3,39.38,39.29,39.37,246045.0,36.1102,36.1837,36.101,36.1745,246045.0
2019-09-27 15:40:00,39.36,39.43,39.36,39.42,245307.0,36.1653,36.2296,36.1653,36.2204,245307.0
2019-09-27 15:50:00,39.42,39.48,39.4,39.48,743403.0,36.2204,36.2755,36.202,36.2755,743403.0
2019-09-30 09:30:00,39.56,39.77,39.56,39.71,458661.0,36.349,36.542,36.349,36.4869,458661.0
2019-09-30 09:40:00,39.71,39.81,39.7,39.81,261123.0,36.4869,36.5788,36.4777,36.5788,261123.0
2019-09-30 09:50:00,39.8,39.8,39.75,39.77,229056.0,36.5696,36.5696,36.5236,36.542,229056.0
2019-09-30 10:00:00,39.78,39.8,39.74,39.77,213918.0,36.5512,36.5696,36.5144,36.542,213918.0
2019-09-30 10:10:00,39.77,39.8,39.76,39.77,214389.0,36.542,36.5696,36.5328,36.542,214389.0
2019-09-30 10:20:00,39.77,39.78,39.69,39.7,195222.0,36.542,36.5512,36.4685,36.4777,195222.0
2019-09-30 10:30:00,39.7,39.71,39.67,39.71,90996.0,36.4777,36.4869,36.4501,36.4869,90996.0
2019-09-30 10:40:00,39.72,39.76,39.69,39.7,96759.0,36.4961,36.5328,36.4685,36.4777,96759.0
2019-09-30 10:50:00,39.69,39.74,39.67,39.67,102444.0,36.4685,36.5144,36.4501,36.4501,102444.0
2019-09-30 11:00:00,39.67,39.7,39.66,39.7,81900.0,36.4501,36.4777,36.4409,36.4777,81900.0
2019-09-30 11:10:00,39.7,39.75,39.7,39.74,81231.0,36.4777,36.5236,36.4777,36.5144,81231.0
2019-09-30 11:20:00,39.74,39.79,39.73,39.79,92283.0,36.5144,36.5604,36.5052,36.5604,92283.0
2019-09-30 11:30:00,39.79,39.79,39.77,39.77,97296.0,36.5604,36.5604,36.542,36.542,97296.0
2019-09-30 11:40:00,39.77,39.79,39.76,39.76,74736.0,36.542,36.5604,36.5328,36.5328,74736.0
2019-09-30 11:50:00,39.76,39.77,39.74,39.77,83439.0,36.5328,36.542,36.5144,36.542,83439.0
2019-09-30 12:00:00,39.76,39.78,39.75,39.77,116523.0,36.5328,36.5512,36.5236,36.542,116523.0
2019-09-30 12:10:00,39.77,39.81,39.76,39.78,137640.0,36.542,36.5788,36.5328,36.5512,137640.0
2019-09-30 12:20:00,39.78,39.81,39.77,39.79,95370.0,36.5512,36.5788,36.542,36.5604,95370.0
2019-09-30 12:30:00,39.79,39.79,39.73,39.73,103296.0,36.5604,36.5604,36.5052,36.5052,103296.0
2019-09-30 12:40:00,39.73,39.74,39.7,39.71,79050.0,36.5052,36.5144,36.4777,36.4869,79050.0
2019-09-30 12:50:00,39.71,39.72,39.71,39.72,41775.0,36.4869,36.4961,36.4869,36.4961,41775.0
2019-09-30 13:00:00,39.72,39.72,39.68,39.68,103998.0,36.4961,36.4961,36.4593,36.4593,103998.0
2019-09-30 13:10:00,39.68,39.69,39.67,39.68,80157.0,36.4593,36.4685,36.4501,36.4593,80157.0
2019-09-30 13:20:00,39.68,39.69,39.67,39.68,81039.0,36.4593,36.4685,36.4501,36.4593,81039.0
2019-09-30 13:30:00,39.68,39.7,39.68,39.69,72084.0,36.4593,36.4777,36.4593,36.4685,72084.0
2019-09-30 13:40:00,39.69,39.7,39.67,39.69,87720.0,36.4685,36.4777,36.4501,36.4685,87720.0
2019-09-30 13:50:00,39.7,39.7,39.6,39.6,188844.0,36.4777,36.4777,36.3858,36.3858,188844.0
2019-09-30 14:00:00,39.6,39.61,39.56,39.59,121029.0,36.3858,36.395,36.349,36.3766,121029.0
2019-09-30 14:10:00,39.59,39.61,39.57,39.61,47721.0,36.3766,36.395,36.3582,36.395,47721.0
2019-09-30 14:20:00,39.61,39.63,39.59,39.63,81870.0,36.395,36.4134,36.3766,36.4134,81870.0
2019-09-30 14:30:00,39.63,39.63,39.6,39.61,72564.0,36.4134,36.4134,36.3858,36.395,72564.0
2019-09-30 14:40:00,39.6,39.63,39.59,39.62,69282.0,36.3858,36.4134,36.3766,36.4042,69282.0
2019-09-30 14:50:00,39.62,39.62,39.6,39.61,84762.0,36.4042,36.4042,36.3858,36.395,84762.0
2019-09-30 15:00:00,39.61,39.64,39.6,39.64,126459.0,36.395,36.4226,36.3858,36.4226,126459.0
2019-09-30 15:10:00,39.63,39.63,39.6,39.62,130353.0,36.4134,36.4134,36.3858,36.4042,130353.0
2019-09-30 15:20:00,39.62,39.62,39.59,39.59,104256.0,36.4042,36.4042,36.3766,36.3766,104256.0
2019-09-30 15:30:00,39.59,39.59,39.52,39.55,273279.0,36.3766,36.3766,36.3123,36.3399,273279.0
2019-09-30 15:40:00,39.55,39.61,39.53,39.58,350700.0,36.3399,36.395,36.3215,36.3674,350700.0
2019-09-30 15:50:00,39.57,39.62,39.55,39.57,848745.0,36.3582,36.4042,36.3399,36.3582,848745.0
2019-10-01 09:30:00,39.62,39.7,39.56,39.64,331065.0,36.4042,36.4777,36.349,36.4226,331065.0
2019-10-01 09:40:00,39.65,39.66,39.51,39.55,149532.0,36.4317,36.4409,36.3031,36.3399,149532.0
2019-10-01 09:50:00,39.55,39.59,39.48,39.51,243279.0,36.3399,36.3766,36.2755,36.3031,243279.0
2019-10-01 10:00:00,39.5,39.51,39.35,39.35,269532.0,36.2939,36.3031,36.1561,36.1561,269532.0
2019-10-01 10:10:00,39.37,39.44,39.31,39.31,180837.0,36.1745,36.2388,36.1193,36.1193,180837.0
2019-10-01 10:20:00,39.31,39.44,39.26,39.44,141171.0,36.1193,36.2388,36.0734,36.2388,141171.0
2019-10-01 10:30:00,39.44,39.52,39.43,39.52,157185.0,36.2388,36.3123,36.2296,36.3123,157185.0
2019-10-01 10:40:00,39.51,39.57,39.49,39.55,134343.0,36.3031,36.3582,36.2847,36.3399,134343.0
2019-10-01 10:50:00,39.55,39.59,39.51,39.53,148947.0,36.3399,36.3766,36.3031,36.3215,148947.0
2019-10-01 11:00:00,39.53,39.53,39.47,39.52,170499.0,36.3215,36.3215,36.2664,36.3123,170499.0
2019-10-01 11:10:00,39.52,39.53,39.48,39.51,163218.0,36.3123,36.3215,36.2755,36.3031,163218.0
2019-10-01 11:20:00,39.51,39.55,39.5,39.51,212850.0,36.3031,36.3399,36.2939,36.3031,212850.0
2019-10-01 11:30:00,39.52,39.52,39.48,39.48,232188.0,36.3123,36.3123,36.2755,36.2755,232188.0
2019-10-01 11:40:00,39.48,39.48,39.41,39.42,202962.0,36.2755,36.2755,36.2112,36.2204,202962.0
2019-10-01 11:50:00,39.42,39.44,39.4,39.43,103344.0,36.2204,36.2388,36.202,36.2296,103344.0
2019-10-01 12:00:00,39.42,39.42,39.34,39.36,121146.0,36.2204,36.2204,36.1469,36.1653,121146.0
2019-10-01 12:10:00,39.36,39.38,39.31,39.36,166938.0,36.1653,36.1837,36.1193,36.1653,166938.0
2019-10-01 12:20:00,39.37,39.42,39.33,39.41,190608.0,36.1745,36.2204,36.1377,36.2112,190608.0
2019-10-01 12:30:00,39.41,39.43,39.39,39.41,144891.0,36.2112,36.2296,36.1928,36.2112,144891.0
2019-10-01 12:40:00,39.42,39.45,39.41,39.42,79152.0,36.2204,36.248,36.2112,36.2204,79152.0
2019-10-01 12:50:00,39.42,39.43,39.4,39.41,113796.0,36.2204,36.2296,36.202,36.2112,113796.0
2019-10-01 13:00:00,39.42,39.42,39.33,39.35,140181.0,36.2204,36.2204,36.1377,36.1561,140181.0
2019-10-01 13:10:00,39.34,39.35,39.32,39.34,192978.0,36.1469,36.1561,36.1285,36.1469,192978.0
2019-10-01 13:20:00,39.34,39.35,39.29,39.29,223905.0,36.1469,36.1561,36.101,36.101,223905.0
2019-10-01 13:30:00,39.29,39.29,39.25,39.28,198651.0,36.101,36.101,36.0642,36.0918,198651.0
2019-10-01 13:40:00,39.28,39.29,39.24,39.28,146112.0,36.0918,36.101,36.055,36.0918,146112.0
2019-10-01 13:50:00,39.29,39.29,39.27,39.27,89889.0,36.101,36.101,36.0826,36.0826,89889.0
2019-10-01 14:00:00,39.28,39.33,39.27,39.28,213744.0,36.0918,36.1377,36.0826,36.0918,213744.0
2019-10-01 14:10:00,39.28,39.35,39.27,39.32,213825.0,36.0918,36.1561,36.0826,36.1285,213825.0
2019-10-01 14:20:00,39.32,39.37,39.32,39.37,177150.0,36.1285,36.1745,36.1285,36.1745,177150.0
2019-10-01 14:30:00,39.37,39.4,39.34,39.36,205038.0,36.1745,36.202,36.1469,36.1653,205038.0
2019-10-01 14:40:00,39.36,39.39,39.35,39.37,134430.0,36.1653,36.1928,36.1561,36.1745,134430.0
2019-10-01 14:50:00,39.38,39.39,39.34,39.36,104112.0,36.1837,36.1928,36.1469,36.1653,104112.0
2019-10-01 15:00:00,39.36,39.38,39.35,39.37,169989.0,36.1653,36.1837,36.1561,36.1745,169989.0
2019-10-01 15:10:00,39.37,39.38,39.34,39.37,193191.0,36.1745,36.1837,36.1469,36.1745,193191.0
2019-10-01 15:20:00,39.37,39.42,39.37,39.41,148713.0,36.1745,36.2204,36.1745,36.2112,148713.0
2019-10-01 15:30:00,39.41,39.41,39.3,39.31,201633.0,36.2112,36.2112,36.1102,36.1193,201633.0
2019-10-01 15:40:00,39.31,39.31,39.27,39.29,268200.0,36.1193,36.1193,36.0826,36.101,268200.0
2019-10-01 15:50:00,39.29,39.33,39.25,39.28,760689.0,36.101,36.1377,36.0642,36.0918,760689.0
2019-10-02 09:30:00,39.13,39.18,39.02,39.09,620241.0,35.9539,35.9999,35.8529,35.9172,620241.0
2019-10-02 09:40:00,39.09,39.16,39.07,39.1,632850.0,35.9172,35.9815,35.8988,35.9264,632850.0
2019-10-02 09:50:00,39.1,39.12,39.03,39.11,635145.0,35.9264,35.9448,35.8621,35.9356,635145.0
2019-10-02 10:00:00,39.11,39.11,38.96,39.07,600693.0,35.9356,35.9356,35.7977,35.8988,600693.0
2019-10-02 10:10:00,39.06,39.1,39.01,39.02,219714.0,35.8896,35.9264,35.8437,35.8529,219714.0
2019-10-02 10:20:00,39.02,39.02,38.91,38.93,295992.0,35.8529,35.8529,35.7518,35.7702,295992.0
2019-10-02 10:30:00,38.93,38.99,38.92,38.97,358602.0,35.7702,35.8253,35.761,35.8069,358602.0
2019-10-02 10:40:00,38.97,38.97,38.86,38.91,634296.0,35.8069,35.8069,35.7059,35.7518,634296.0
2019-10-02 10:50:00,38.91,38.99,38.9,38.93,314307.0,35.7518,35.8253,35.7426,35.7702,314307.0
2019-10-02 11:00:00,38.93,38.95,38.9,38.92,164775.0,35.7702,35.7886,35.7426,35.761,164775.0
2019-10-02 11:10:00,38.92,38.92,38.87,38.92,198753.0,35.761,35.761,35.7151,35.761,198753.0
2019-10-02 11:20:00,38.91,38.93,38.84,38.85,212979.0,35.7518,35.7702,35.6875,35.6967,212979.0
2019-10-02 11:30:00,38.86,38.86,38.75,38.83,319512.0,35.7059,35.7059,35.6048,35.6783,319512.0
2019-10-02 11:40:00,38.83,38.86,38.8,38.86,120108.0,35.6783,35.7059,35.6507,35.7059,120108.0
2019-10-02 11:50:00,38.86,38.93,38.85,38.9,174264.0,35.7059,35.7702,35.6967,35.7426,174264.0
2019-10-02 12:00:00,38.9,38.91,38.87,38.88,138861.0,35.7426,35.7518,35.7151,35.7242,138861.0
2019-10-02 12:10:00,38.87,38.88,38.77,38.8,244650.0,35.7151,35.7242,35.6232,35.6507,244650.0
2019-10-02 12:20:00,38.8,38.8,38.75,38.76,262317.0,35.6507,35.6507,35.6048,35.614,262317.0
2019-10-02 12:30:00,38.75,38.77,38.69,38.69,250260.0,35.6048,35.6232,35.5497,35.5497,250260.0
2019-10-02 12:40:00,38.69,38.7,38.61,38.62,302586.0,35.5497,35.5589,35.4762,35.4853,302586.0
2019-10-02 12:50:00,38.62,38.66,38.54,38.65,248328.0,35.4853,35.5221,35.4118,35.5129,248328.0
2019-10-02 13:00:00,38.65,38.71,38.63,38.69,235968.0,35.5129,35.568,35.4945,35.5497,235968.0
2019-10-02 13:10:00,38.69,38.73,38.67,38.72,337653.0,35.5497,35.5864,35.5313,35.5772,337653.0
2019-10-02 13:20:00,38.72,38.75,38.69,38.73,274191.0,35.5772,35.6048,35.5497,35.5864,274191.0
2019-10-02 13:30:00,38.73,38.78,38.72,38.74,343638.0,35.5864,35.6324,35.5772,35.5956,343638.0
2019-10-02 13:40:00,38.74,38.77,38.73,38.75,121749.0,35.5956,35.6232,35.5864,35.6048,121749.0
2019-10-02 13:50:00,38.75,38.83,38.74,38.83,136233.0,35.6048,35.6783,35.5956,35.6783,136233.0
2019-10-02 14:00:00,38.83,38.87,38.81,38.85,171939.0,35.6783,35.7151,35.6599,35.6967,171939.0
2019-10-02 14:10:00,38.86,38.88,38.84,38.87,91437.0,35.7059,35.7242,35.6875,35.7151,91437.0
2019-10-02 14:20:00,38.87,38.9,38.81,38.84,210549.0,35.7151,35.7426,35.6599,35.6875,210549.0
2019-10-02 14:30:00,38.85,38.86,38.79,38.81,121338.0,35.6967,35.7059,35.6415,35.6599,121338.0
2019-10-02 14:40:00,38.81,38.87,38.8,38.87,123159.0,35.6599,35.7151,35.6507,35.7151,123159.0
2019-10-02 14:50:00,38.87,38.88,38.81,38.84,136713.0,35.7151,35.7242,35.6599,35.6875,136713.0
2019-10-02 15:00:00,38.84,38.86,38.79,38.8,169200.0,35.6875,35.7059,35.6415,35.6507,169200.0
2019-10-02 15:10:00,38.81,38.83,38.79,38.82,176403.0,35.6599,35.6783,35.6415,35.6691,176403.0
2019-10-02 15:20:00,38.81,38.86,38.8,38.8,213837.0,35.6599,35.7059,35.6507,35.6507,213837.0
2019-10-02 15:30:00,38.8,38.82,38.77,38.78,273963.0,35.6507,35.6691,35.6232,35.6324,273963.0
2019-10-02 15:40:00,38.78,38.79,38.69,38.69,373068.0,35.6324,35.6415,35.5497,35.5497,373068.0
2019-10-02 15:50:00,38.69,38.72,38.65,38.71,1293117.0,35.5497,35.5772,35.5129,35.568,1293117.0
2019-10-03 09:30:00,38.63,38.7,38.53,38.69,550665.0,35.4945,35.5589,35.4026,35.5497,550665.0
2019-10-03 09:40:00,38.69,38.72,38.58,38.58,171306.0,35.5497,35.5772,35.4486,35.4486,171306.0
2019-10-03 09:50:00,38.58,38.65,38.55,38.63,296871.0,35.4486,35.5129,35.421,35.4945,296871.0
2019-10-03 10:00:00,38.63,38.63,38.19,38.29,588741.0,35.4945,35.4945,35.0902,35.1821,588741.0
2019-10-03 10:10:00,38.29,38.4,38.21,38.37,374601.0,35.1821,35.2832,35.1086,35.2556,374601.0
2019-10-03 10:20:00,38.35,38.59,38.35,38.56,325083.0,35.2373,35.4578,35.2373,35.4302,325083.0
2019-10-03 10:30:00,38.58,38.62,38.51,38.6,252615.0,35.4486,35.4853,35.3843,35.467,252615.0
2019-10-03 10:40:00,38.59,38.6,38.52,38.54,146781.0,35.4578,35.467,35.3935,35.4118,146781.0
2019-10-03 10:50:00,38.53,38.54,38.46,38.49,122259.0,35.4026,35.4118,35.3383,35.3659,122259.0
2019-10-03 11:00:00,38.49,38.68,38.46,38.68,298164.0,35.3659,35.5405,35.3383,35.5405,298164.0
2019-10-03 11:10:00,38.67,38.7,38.6,38.7,135591.0,35.5313,35.5589,35.467,35.5589,135591.0
2019-10-03 11:20:00,38.69,38.7,38.62,38.63,86238.0,35.5497,35.5589,35.4853,35.4945,86238.0
2019-10-03 11:30:00,38.64,38.66,38.59,38.61,115911.0,35.5037,35.5221,35.4578,35.4762,115911.0
2019-10-03 11:40:00,38.6,38.67,38.59,38.6,113187.0,35.467,35.5313,35.4578,35.467,113187.0
2019-10-03 11:50:00,38.6,38.65,38.58,38.61,74907.0,35.467,35.5129,35.4486,35.4762,74907.0
2019-10-03 12:00:00,38.61,38.69,38.61,38.66,104853.0,35.4762,35.5497,35.4762,35.5221,104853.0
2019-10-03 12:10:00,38.67,38.68,38.62,38.64,186261.0,35.5313,35.5405,35.4853,35.5037,186261.0
2019-10-03 12:20:00,38.64,38.69,38.61,38.68,90804.0,35.5037,35.5497,35.4762,35.5405,90804.0
2019-10-03 12:30:00,38.68,38.72,38.66,38.72,111657.0,35.5405,35.5772,35.5221,35.5772,111657.0
2019-10-03 12:40:00,38.71,38.78,38.7,38.77,111831.0,35.568,35.6324,35.5589,35.6232,111831.0
2019-10-03 12:50:00,38.77,38.79,38.73,38.78,103761.0,35.6232,35.6415,35.5864,35.6324,103761.0
2019-10-03 13:00:00,38.78,38.82,38.77,38.8,175881.0,35.6324,35.6691,35.6232,35.6507,175881.0
2019-10-03 13:10:00,38.8,38.81,38.77,38.78,265638.0,35.6507,35.6599,35.6232,35.6324,265638.0
2019-10-03 13:20:00,38.78,38.8,38.77,38.78,108915.0,35.6324,35.6507,35.6232,35.6324,108915.0
2019-10-03 13:30:00,38.79,38.82,38.77,38.78,155874.0,35.6415,35.6691,35.6232,35.6324,155874.0
2019-10-03 13:40:00,38.78,38.86,38.78,38.85,146751.0,35.6324,35.7059,35.6324,35.6967,146751.0
2019-10-03 13:50:00,38.85,38.86,38.82,38.84,113265.0,35.6967,35.7059,35.6691,35.6875,113265.0
2019-10-03 14:00:00,38.84,38.86,38.83,38.84,142245.0,35.6875,35.7059,35.6783,35.6875,142245.0
2019-10-03 14:10:00,38.84,38.89,38.84,38.88,104565.0,35.6875,35.7334,35.6875,35.7242,104565.0
2019-10-03 14:20:00,38.88,38.92,38.86,38.92,181365.0,35.7242,35.761,35.7059,35.761,181365.0
2019-10-03 14:30:00,38.91,38.93,38.88,38.91,298683.0,35.7518,35.7702,35.7242,35.7518,298683.0
2019-10-03 14:40:00,38.91,38.93,38.89,38.9,126342.0,35.7518,35.7702,35.7334,35.7426,126342.0
2019-10-03 14:50:00,38.9,38.9,38.83,38.84,141321.0,35.7426,35.7426,35.6783,35.6875,141321.0
2019-10-03 15:00:00,38.84,38.86,38.81,38.83,181989.0,35.6875,35.7059,35.6599,35.6783,181989.0
2019-10-03 15:10:00,38.83,38.84,38.78,38.79,142095.0,35.6783,35.6875,35.6324,35.6415,142095.0
2019-10-03 15:20:00,38.79,38.82,38.75,38.77,140904.0,35.6415,35.6691,35.6048,35.6232,140904.0
2019-10-03 15:30:00,38.77,38.8,38.75,38.8,195525.0,35.6232,35.6507,35.6048,35.6507,195525.0
2019-10-03 15:40:00,38.8,38.84,38.72,38.73,219309.0,35.6507,35.6875,35.5772,35.5864,219309.0
2019-10-03 15:50:00,38.72,38.79,38.7,38.77,1371039.0,35.5772,35.6415,35.5589,35.6232,1371039.0
2019-10-04 09:30:00,38.8,38.93,38.73,38.83,335013.0,35.6507,35.7702,35.5864,35.6783,335013.0
2019-10-04 09:40:00,38.82,38.98,38.82,38.96,230121.0,35.6691,35.8161,35.6691,35.7977,230121.0
2019-10-04 09:50:00,38.97,39.1,38.91,39.1,735129.0,35.8069,35.9264,35.7518,35.9264,735129.0
2019-10-04 10:00:00,39.1,39.16,39.06,39.12,372312.0,35.9264,35.9815,35.8896,35.9448,372312.0
2019-10-04 10:10:00,39.11,39.21,39.05,39.2,260946.0,35.9356,36.0275,35.8804,36.0183,260946.0
2019-10-04 10:20:00,39.2,39.24,39.17,39.23,172482.0,36.0183,36.055,35.9907,36.0458,172482.0
2019-10-04 10:30:00,39.22,39.24,39.12,39.15,170805.0,36.0366,36.055,35.9448,35.9723,170805.0
2019-10-04 10:40:00,39.15,39.19,39.09,39.11,185463.0,35.9723,36.0091,35.9172,35.9356,185463.0
2019-10-04 10:50:00,39.1,39.13,39.07,39.13,153273.0,35.9264,35.9539,35.8988,35.9539,153273.0
2019-10-04 11:00:00,39.13,39.17,39.11,39.17,133896.0,35.9539,35.9907,35.9356,35.9907,133896.0
2019-10-04 11:10:00,39.17,39.2,39.15,39.17,286476.0,35.9907,36.0183,35.9723,35.9907,286476.0
2019-10-04 11:20:00,39.16,39.2,39.12,39.17,149415.0,35.9815,36.0183,35.9448,35.9907,149415.0
2019-10-04 11:30:00,39.17,39.2,39.16,39.18,111360.0,35.9907,36.0183,35.9815,35.9999,111360.0
2019-10-04 11:40:00,39.19,39.22,39.18,39.2,117693.0,36.0091,36.0366,35.9999,36.0183,117693.0
2019-10-04 11:50:00,39.2,39.21,39.18,39.18,98706.0,36.0183,36.0275,35.9999,35.9999,98706.0
2019-10-04 12:00:00,39.18,39.23,39.18,39.22,117240.0,35.9999,36.0458,35.9999,36.0366,117240.0
2019-10-04 12:10:00,39.22,39.23,39.18,39.21,75114.0,36.0366,36.0458,35.9999,36.0275,75114.0
2019-10-04 12:20:00,39.21,39.22,39.18,39.19,73317.0,36.0275,36.0366,35.9999,36.0091,73317.0
2019-10-04 12:30:00,39.19,39.23,39.17,39.23,95280.0,36.0091,36.0458,35.9907,36.0458,95280.0
2019-10-04 12:40:00,39.23,39.26,39.22,39.26,110508.0,36.0458,36.0734,36.0366,36.0734,110508.0
2019-10-04 12:50:00,39.25,39.3,39.24,39.28,117843.0,36.0642,36.1102,36.055,36.0918,117843.0
2019-10-04 13:00:00,39.29,39.3,39.25,39.26,316386.0,36.101,36.1102,36.0642,36.0734,316386.0
2019-10-04 13:10:00,39.26,39.27,39.19,39.21,175095.0,36.0734,36.0826,36.0091,36.0275,175095.0
2019-10-04 13:20:00,39.21,39.21,39.17,39.2,171039.0,36.0275,36.0275,35.9907,36.0183,171039.0
2019-10-04 13:30:00,39.2,39.22,39.19,39.21,127737.0,36.0183,36.0366,36.0091,36.0275,127737.0
2019-10-04 13:40:00,39.21,39.24,39.2,39.22,171363.0,36.0275,36.055,36.0183,36.0366,171363.0
2019-10-04 13:50:00,39.23,39.23,39.15,39.15,239214.0,36.0458,36.0458,35.9723,35.9723,239214.0
2019-10-04 14:00:00,39.15,39.19,39.14,39.19,95742.0,35.9723,36.0091,35.9631,36.0091,95742.0
2019-10-04 14:10:00,39.19,39.26,39.19,39.24,185439.0,36.0091,36.0734,36.0091,36.055,185439.0
2019-10-04 14:20:00,39.23,39.3,39.23,39.28,95988.0,36.0458,36.1102,36.0458,36.0918,95988.0
2019-10-04 14:30:00,39.27,39.29,39.26,39.28,115866.0,36.0826,36.101,36.0734,36.0918,115866.0
2019-10-04 14:40:00,39.28,39.3,39.27,39.28,105393.0,36.0918,36.1102,36.0826,36.0918,105393.0
2019-10-04 14:50:00,39.28,39.3,39.26,39.27,157863.0,36.0918,36.1102,36.0734,36.0826,157863.0
2019-10-04 15:00:00,39.27,39.29,39.25,39.27,152853.0,36.0826,36.101,36.0642,36.0826,152853.0
2019-10-04 15:10:00,39.27,39.28,39.25,39.28,130710.0,36.0826,36.0918,36.0642,36.0918,130710.0
2019-10-04 15:20:00,39.28,39.34,39.28,39.32,255645.0,36.0918,36.1469,36.0918,36.1285,255645.0
2019-10-04 15:30:00,39.32,39.35,39.31,39.35,221184.0,36.1285,36.1561,36.1193,36.1561,221184.0
2019-10-04 15:40:00,39.35,39.4,39.35,39.38,381012.0,36.1561,36.202,36.1561,36.1837,381012.0
2019-10-04 15:50:00,39.37,39.43,39.32,39.38,1207002.0,36.1745,36.2296,36.1285,36.1837,1207002.0
2019-10-07 09:30:00,39.37,39.43,39.1,39.17,332136.0,36.1745,36.2296,35.9264,35.9907,332136.0
2019-10-07 09:40:00,39.16,39.17,39.05,39.08,131898.0,35.9815,35.9907,35.8804,35.908,131898.0
2019-10-07 09:50:00,39.08,39.15,39.07,39.1,208752.0,35.908,35.9723,35.8988,35.9264,208752.0
2019-10-07 10:00:00,39.1,39.1,39.04,39.1,248232.0,35.9264,35.9264,35.8713,35.9264,248232.0
2019-10-07 10:10:00,39.1,39.13,39.05,39.05,299571.0,35.9264,35.9539,35.8804,35.8804,299571.0
2019-10-07 10:20:00,39.05,39.12,39.03,39.09,219714.0,35.8804,35.9448,35.8621,35.9172,219714.0
2019-10-07 10:30:00,39.09,39.09,38.99,39.02,224475.0,35.9172,35.9172,35.8253,35.8529,224475.0
2019-10-07 10:40:00,39.02,39.07,39.02,39.02,186237.0,35.8529,35.8988,35.8529,35.8529,186237.0
2019-10-07 10:50:00,39.02,39.05,38.98,39.02,187713.0,35.8529,35.8804,35.8161,35.8529,187713.0
2019-10-07 11:00:00,39.02,39.03,38.97,38.97,275973.0,35.8529,35.8621,35.8069,35.8069,275973.0
2019-10-07 11:10:00,38.97,39.05,38.96,39.05,332826.0,35.8069,35.8804,35.7977,35.8804,332826.0
2019-10-07 11:20:00,39.06,39.13,39.04,39.12,147882.0,35.8896,35.9539,35.8713,35.9448,147882.0
2019-10-07 11:30:00,39.13,39.21,39.12,39.18,135006.0,35.9539,36.0275,35.9448,35.9999,135006.0
2019-10-07 11:40:00,39.18,39.22,39.17,39.19,138120.0,35.9999,36.0366,35.9907,36.0091,138120.0
2019-10-07 11:50:00,39.19,39.25,39.19,39.22,128478.0,36.0091,36.0642,36.0091,36.0366,128478.0
2019-10-07 12:00:00,39.22,39.25,39.2,39.24,132033.0,36.0366,36.0642,36.0183,36.055,132033.0
2019-10-07 12:10:00,39.25,39.25,39.15,39.16,127125.0,36.0642,36.0642,35.9723,35.9815,127125.0
2019-10-07 12:20:00,39.16,39.19,39.11,39.11,116145.0,35.9815,36.0091,35.9356,35.9356,116145.0
2019-10-07 12:30:00,39.12,39.13,39.11,39.12,109170.0,35.9448,35.9539,35.9356,35.9448,109170.0
2019-10-07 12:40:00,39.13,39.15,39.11,39.15,85365.0,35.9539,35.9723,35.9356,35.9723,85365.0
2019-10-07 12:50:00,39.15,39.15,39.12,39.14,91908.0,35.9723,35.9723,35.9448,35.9631,91908.0
2019-10-07 13:00:00,39.14,39.15,39.08,39.08,149559.0,35.9631,35.9723,35.908,35.908,149559.0
2019-10-07 13:10:00,39.08,39.12,39.07,39.11,99624.0,35.908,35.9448,35.8988,35.9356,99624.0
2019-10-07 13:20:00,39.11,39.15,39.11,39.15,59178.0,35.9356,35.9723,35.9356,35.9723,59178.0
2019-10-07 13:30:00,39.15,39.25,39.14,39.23,169515.0,35.9723,36.0642,35.9631,36.0458,169515.0
2019-10-07 13:40:00,39.23,39.26,39.21,39.22,275883.0,36.0458,36.0734,36.0275,36.0366,275883.0
2019-10-07 13:50:00,39.22,39.3,39.22,39.3,126597.0,36.0366,36.1102,36.0366,36.1102,126597.0
2019-10-07 14:00:00,39.3,39.3,39.24,39.25,114519.0,36.1102,36.1102,36.055,36.0642,114519.0
2019-10-07 14:10:00,39.25,39.26,39.18,39.2,77010.0,36.0642,36.0734,35.9999,36.0183,77010.0
2019-10-07 14:20:00,39.2,39.24,39.19,39.23,106920.0,36.0183,36.055,36.0091,36.0458,106920.0
2019-10-07 14:30:00,39.23,39.24,39.16,39.18,114591.0,36.0458,36.055,35.9815,35.9999,114591.0
2019-10-07 14:40:00,39.18,39.2,39.15,39.17,100734.0,35.9999,36.0183,35.9723,35.9907,100734.0
2019-10-07 14:50:00,39.17,39.18,39.12,39.16,125298.0,35.9907,35.9999,35.9448,35.9815,125298.0
2019-10-07 15:00:00,39.16,39.17,39.14,39.17,135738.0,35.9815,35.9907,35.9631,35.9907,135738.0
2019-10-07 15:10:00,39.17,39.17,39.12,39.16,156267.0,35.9907,35.9907,35.9448,35.9815,156267.0
2019-10-07 15:20:00,39.16,39.19,39.12,39.18,266361.0,35.9815,36.0091,35.9448,35.9999,266361.0
2019-10-07 15:30:00,39.18,39.19,39.07,39.09,216420.0,35.9999,36.0091,35.8988,35.9172,216420.0
2019-10-07 15:40:00,39.09,39.09,39.02,39.03,317697.0,35.9172,35.9172,35.8529,35.8621,317697.0
2019-10-07 15:50:00,39.03,39.13,39.01,39.08,976062.0,35.8621,35.9539,35.8437,35.908,976062.0
2019-10-08 09:30:00,38.94,39.05,38.89,39.04,480414.0,35.7794,35.8804,35.7334,35.8713,480414.0
2019-10-08 09:40:00,39.02,39.13,38.98,39.1,279516.0,35.8529,35.9539,35.8161,35.9264,279516.0
2019-10-08 09:50:00,39.09,39.15,39.04,39.13,186300.0,35.9172,35.9723,35.8713,35.9539,186300.0
2019-10-08 10:00:00,39.14,39.15,39.02,39.03,416037.0,35.9631,35.9723,35.8529,35.8621,416037.0
2019-10-08 10:10:00,39.03,39.09,38.98,39.08,330552.0,35.8621,35.9172,35.8161,35.908,330552.0
2019-10-08 10:20:00,39.1,39.1,39.02,39.09,229797.0,35.9264,35.9264,35.8529,35.9172,229797.0
2019-10-08 10:30:00,39.09,39.15,39.06,39.12,334770.0,35.9172,35.9723,35.8896,35.9448,334770.0
2019-10-08 10:40:00,39.12,39.17,39.09,39.13,235347.0,35.9448,35.9907,35.9172,35.9539,235347.0
2019-10-08 10:50:00,39.13,39.25,39.12,39.25,412641.0,35.9539,36.0642,35.9448,36.0642,412641.0
2019-10-08 11:00:00,39.25,39.25,39.12,39.13,268071.0,36.0642,36.0642,35.9448,35.9539,268071.0
2019-10-08 11:10:00,39.13,39.18,39.12,39.18,314883.0,35.9539,35.9999,35.9448,35.9999,314883.0
2019-10-08 11:20:00,39.18,39.18,39.07,39.07,232188.0,35.9999,35.9999,35.8988,35.8988,232188.0
2019-10-08 11:30:00,39.08,39.12,39.0,39.11,201801.0,35.908,35.9448,35.8345,35.9356,201801.0
2019-10-08 11:40:00,39.12,39.14,39.09,39.11,139377.0,35.9448,35.9631,35.9172,35.9356,139377.0
2019-10-08 11:50:00,39.12,39.16,39.08,39.16,236130.0,35.9448,35.9815,35.908,35.9815,236130.0
2019-10-08 12:00:00,39.16,39.19,39.12,39.19,136686.0,35.9815,36.0091,35.9448,36.0091,136686.0
2019-10-08 12:10:00,39.19,39.22,39.18,39.2,129648.0,36.0091,36.0366,35.9999,36.0183,129648.0
2019-10-08 12:20:00,39.2,39.28,39.2,39.26,165312.0,36.0183,36.0918,36.0183,36.0734,165312.0
2019-10-08 12:30:00,39.26,39.29,39.26,39.28,110271.0,36.0734,36.101,36.0734,36.0918,110271.0
2019-10-08 12:40:00,39.28,39.42,39.28,39.32,322596.0,36.0918,36.2204,36.0918,36.1285,322596.0
2019-10-08 12:50:00,39.32,39.36,39.32,39.35,235581.0,36.1285,36.1653,36.1285,36.1561,235581.0
2019-10-08 13:00:00,39.35,39.35,39.29,39.3,162327.0,36.1561,36.1561,36.101,36.1102,162327.0
2019-10-08 13:10:00,39.3,39.33,39.28,39.31,130686.0,36.1102,36.1377,36.0918,36.1193,130686.0
2019-10-08 13:20:00,39.33,39.38,39.32,39.36,127479.0,36.1377,36.1837,36.1285,36.1653,127479.0
2019-10-08 13:30:00,39.36,39.39,39.32,39.35,324489.0,36.1653,36.1928,36.1285,36.1561,324489.0
2019-10-08 13:40:00,39.35,39.41,39.35,39.39,163038.0,36.1561,36.2112,36.1561,36.1928,163038.0
2019-10-08 13:50:00,39.39,39.4,39.37,39.37,165099.0,36.1928,36.202,36.1745,36.1745,165099.0
2019-10-08 14:00:00,39.38,39.42,39.35,39.41,312684.0,36.1837,36.2204,36.1561,36.2112,312684.0
2019-10-08 14:10:00,39.41,39.41,39.38,39.39,331563.0,36.2112,36.2112,36.1837,36.1928,331563.0
2019-10-08 14:20:00,39.39,39.42,39.38,39.4,327258.0,36.1928,36.2204,36.1837,36.202,327258.0
2019-10-08 14:30:00,39.4,39.51,39.39,39.47,433179.0,36.202,36.3031,36.1928,36.2664,433179.0
2019-10-08 14:40:00,39.47,39.56,39.46,39.55,202092.0,36.2664,36.349,36.2572,36.3399,202092.0
2019-10-08 14:50:00,39.55,39.55,39.28,39.37,322776.0,36.3399,36.3399,36.0918,36.1745,322776.0
2019-10-08 15:00:00,39.39,39.47,39.36,39.36,515640.0,36.1928,36.2664,36.1653,36.1653,515640.0
2019-10-08 15:10:00,39.38,39.39,39.29,39.38,180918.0,36.1837,36.1928,36.101,36.1837,180918.0
2019-10-08 15:20:00,39.39,39.41,39.36,39.38,190443.0,36.1928,36.2112,36.1653,36.1837,190443.0
2019-10-08 15:30:00,39.38,39.4,39.26,39.27,211593.0,36.1837,36.202,36.0734,36.0826,211593.0
2019-10-08 15:40:00,39.28,39.32,39.22,39.23,381027.0,36.0918,36.1285,36.0366,36.0458,381027.0
2019-10-08 15:50:00,39.23,39.27,39.17,39.19,803745.0,36.0458,36.0826,35.9907,36.0091,803745.0
2019-10-09 09:30:00,39.39,39.48,39.34,39.46,407634.0,36.1928,36.2755,36.1469,36.2572,407634.0
2019-10-09 09:40:00,39.46,39.54,39.45,39.52,463587.0,36.2572,36.3307,36.248,36.3123,463587.0
2019-10-09 09:50:00,39.52,39.52,39.43,39.43,118242.0,36.3123,36.3123,36.2296,36.2296,118242.0
2019-10-09 10:00:00,39.43,39.44,39.36,39.38,121374.0,36.2296,36.2388,36.1653,36.1837,121374.0
2019-10-09 10:10:00,39.38,39.44,39.37,39.44,217533.0,36.1837,36.2388,36.1745,36.2388,217533.0
2019-10-09 10:20:00,39.45,39.55,39.44,39.55,187428.0,36.248,36.3399,36.2388,36.3399,187428.0
2019-10-09 10:30:00,39.55,39.62,39.51,39.57,434055.0,36.3399,36.4042,36.3031,36.3582,434055.0
2019-10-09 10:40:00,39.57,39.68,39.57,39.61,358575.0,36.3582,36.4593,36.3582,36.395,358575.0
2019-10-09 10:50:00,39.6,39.64,39.58,39.58,131451.0,36.3858,36.4226,36.3674,36.3674,131451.0
2019-10-09 11:00:00,39.59,39.61,39.52,39.55,185301.0,36.3766,36.395,36.3123,36.3399,185301.0
2019-10-09 11:10:00,39.55,39.56,39.49,39.56,177393.0,36.3399,36.349,36.2847,36.349,177393.0
2019-10-09 11:20:00,39.56,39.58,39.55,39.57,154524.0,36.349,36.3674,36.3399,36.3582,154524.0
2019-10-09 11:30:00,39.57,39.64,39.56,39.62,139074.0,36.3582,36.4226,36.349,36.4042,139074.0
2019-10-09 11:40:00,39.62,39.69,39.61,39.68,143223.0,36.4042,36.4685,36.395,36.4593,143223.0
2019-10-09 11:50:00,39.69,39.69,39.67,39.67,138081.0,36.4685,36.4685,36.4501,36.4501,138081.0
2019-10-09 12:00:00,39.67,39.71,39.66,39.69,151824.0,36.4501,36.4869,36.4409,36.4685,151824.0
2019-10-09 12:10:00,39.68,39.71,39.66,39.67,120768.0,36.4593,36.4869,36.4409,36.4501,120768.0
2019-10-09 12:20:00,39.68,39.69,39.64,39.65,80175.0,36.4593,36.4685,36.4226,36.4317,80175.0
2019-10-09 12:30:00,39.65,39.68,39.63,39.66,205701.0,36.4317,36.4593,36.4134,36.4409,205701.0
2019-10-09 12:40:00,39.66,39.7,39.63,39.7,208548.0,36.4409,36.4777,36.4134,36.4777,208548.0
2019-10-09 12:50:00,39.69,39.72,39.64,39.72,120462.0,36.4685,36.4961,36.4226,36.4961,120462.0
2019-10-09 13:00:00,39.72,39.77,39.68,39.68,167697.0,36.4961,36.542,36.4593,36.4593,167697.0
2019-10-09 13:10:00,39.69,39.69,39.66,39.66,90891.0,36.4685,36.4685,36.4409,36.4409,90891.0
2019-10-09 13:20:00,39.66,39.68,39.64,39.64,74346.0,36.4409,36.4593,36.4226,36.4226,74346.0
2019-10-09 13:30:00,39.64,39.65,39.62,39.64,100230.0,36.4226,36.4317,36.4042,36.4226,100230.0
2019-10-09 13:40:00,39.64,39.66,39.64,39.66,93714.0,36.4226,36.4409,36.4226,36.4409,93714.0
2019-10-09 13:50:00,39.66,39.69,39.65,39.67,123204.0,36.4409,36.4685,36.4317,36.4501,123204.0
2019-10-09 14:00:00,39.67,39.68,39.63,39.67,117738.0,36.4501,36.4593,36.4134,36.4501,117738.0
2019-10-09 14:10:00,39.67,39.69,39.65,39.67,115371.0,36.4501,36.4685,36.4317,36.4501,115371.0
2019-10-09 14:20:00,39.67,39.69,39.66,39.68,85851.0,36.4501,36.4685,36.4409,36.4593,85851.0
2019-10-09 14:30:00,39.68,39.72,39.68,39.71,79338.0,36.4593,36.4961,36.4593,36.4869,79338.0
2019-10-09 14:40:00,39.7,39.73,39.68,39.69,98406.0,36.4777,36.5052,36.4593,36.4685,98406.0
2019-10-09 14:50:00,39.68,39.73,39.68,39.72,184236.0,36.4593,36.5052,36.4593,36.4961,184236.0
2019-10-09 15:00:00,39.72,39.72,39.69,39.71,156288.0,36.4961,36.4961,36.4685,36.4869,156288.0
2019-10-09 15:10:00,39.7,39.71,39.67,39.7,212841.0,36.4777,36.4869,36.4501,36.4777,212841.0
2019-10-09 15:20:00,39.7,39.7,39.65,39.65,172533.0,36.4777,36.4777,36.4317,36.4317,172533.0
2019-10-09 15:30:00,39.65,39.72,39.64,39.72,262722.0,36.4317,36.4961,36.4226,36.4961,262722.0
2019-10-09 15:40:00,39.72,39.76,39.65,39.66,513567.0,36.4961,36.5328,36.4317,36.4409,513567.0
2019-10-09 15:50:00,39.66,39.74,39.61,39.64,1152054.0,36.4409,36.5144,36.395,36.4226,1152054.0
2019-10-10 09:30:00,39.63,39.66,39.57,39.58,320799.0,36.4134,36.4409,36.3582,36.3674,320799.0
2019-10-10 09:40:00,39.57,39.63,39.53,39.62,192174.0,36.3582,36.4134,36.3215,36.4042,192174.0
2019-10-10 09:50:00,39.6,39.81,39.59,39.79,245346.0,36.3858,36.5788,36.3766,36.5604,245346.0
2019-10-10 10:00:00,39.79,39.85,39.74,39.8,324684.0,36.5604,36.6155,36.5144,36.5696,324684.0
2019-10-10 10:10:00,39.8,39.84,39.75,39.8,190731.0,36.5696,36.6063,36.5236,36.5696,190731.0
2019-10-10 10:20:00,39.8,39.82,39.77,39.79,159984.0,36.5696,36.5879,36.542,36.5604,159984.0
2019-10-10 10:30:00,39.79,39.8,39.73,39.76,201186.0,36.5604,36.5696,36.5052,36.5328,201186.0
2019-10-10 10:40:00,39.76,39.77,39.67,39.67,167262.0,36.5328,36.542,36.4501,36.4501,167262.0
2019-10-10 10:50:00,39.67,39.7,39.64,39.67,276297.0,36.4501,36.4777,36.4226,36.4501,276297.0
2019-10-10 11:00:00,39.67,39.8,39.66,39.8,171363.0,36.4501,36.5696,36.4409,36.5696,171363.0
2019-10-10 11:10:00,39.8,39.85,39.78,39.8,211818.0,36.5696,36.6155,36.5512,36.5696,211818.0
2019-10-10 11:20:00,39.8,39.85,39.79,39.85,102324.0,36.5696,36.6155,36.5604,36.6155,102324.0
2019-10-10 11:30:00,39.84,39.88,39.82,39.84,179244.0,36.6063,36.6431,36.5879,36.6063,179244.0
2019-10-10 11:40:00,39.84,39.88,39.82,39.86,124413.0,36.6063,36.6431,36.5879,36.6247,124413.0
2019-10-10 11:50:00,39.86,39.91,39.84,39.9,143595.0,36.6247,36.6706,36.6063,36.6615,143595.0
2019-10-10 12:00:00,39.91,39.92,39.88,39.91,406509.0,36.6706,36.6798,36.6431,36.6706,406509.0
2019-10-10 12:10:00,39.91,39.96,39.87,39.88,324582.0,36.6706,36.7166,36.6339,36.6431,324582.0
2019-10-10 12:20:00,39.88,39.89,39.82,39.82,109152.0,36.6431,36.6523,36.5879,36.5879,109152.0
2019-10-10 12:30:00,39.81,39.82,39.74,39.77,171108.0,36.5788,36.5879,36.5144,36.542,171108.0
2019-10-10 12:40:00,39.77,39.79,39.77,39.79,104070.0,36.542,36.5604,36.542,36.5604,104070.0
2019-10-10 12:50:00,39.79,39.8,39.76,39.79,137637.0,36.5604,36.5696,36.5328,36.5604,137637.0
2019-10-10 13:00:00,39.79,39.88,39.78,39.87,139245.0,36.5604,36.6431,36.5512,36.6339,139245.0
2019-10-10 13:10:00,39.87,39.88,39.85,39.86,154716.0,36.6339,36.6431,36.6155,36.6247,154716.0
2019-10-10 13:20:00,39.87,39.87,39.85,39.85,147813.0,36.6339,36.6339,36.6155,36.6155,147813.0
2019-10-10 13:30:00,39.85,39.85,39.81,39.85,163131.0,36.6155,36.6155,36.5788,36.6155,163131.0
2019-10-10 13:40:00,39.86,39.88,39.85,39.87,91020.0,36.6247,36.6431,36.6155,36.6339,91020.0
2019-10-10 13:50:00,39.88,39.92,39.87,39.91,182967.0,36.6431,36.6798,36.6339,36.6706,182967.0
2019-10-10 14:00:00,39.91,39.95,39.73,39.77,673716.0,36.6706,36.7074,36.5052,36.542,673716.0
2019-10-10 14:10:00,39.77,39.84,39.77,39.81,122982.0,36.542,36.6063,36.542,36.5788,122982.0
2019-10-10 14:20:00,39.81,39.82,39.77,39.8,302790.0,36.5788,36.5879,36.542,36.5696,302790.0
2019-10-10 14:30:00,39.8,39.86,39.8,39.81,93267.0,36.5696,36.6247,36.5696,36.5788,93267.0
2019-10-10 14:40:00,39.82,39.82,39.75,39.77,77016.0,36.5879,36.5879,36.5236,36.542,77016.0
2019-10-10 14:50:00,39.77,39.78,39.72,39.73,79188.0,36.542,36.5512,36.4961,36.5052,79188.0
2019-10-10 15:00:00,39.73,39.79,39.72,39.79,125235.0,36.5052,36.5604,36.4961,36.5604,125235.0
2019-10-10 15:10:00,39.79,39.86,39.77,39.85,170655.0,36.5604,36.6247,36.542,36.6155,170655.0
2019-10-10 15:20:00,39.85,39.89,39.84,39.89,199428.0,36.6155,36.6523,36.6063,36.6523,199428.0
2019-10-10 15:30:00,39.89,39.92,39.86,39.87,226872.0,36.6523,36.6798,36.6247,36.6339,226872.0
2019-10-10 15:40:00,39.87,39.87,39.82,39.87,250137.0,36.6339,36.6339,36.5879,36.6339,250137.0
2019-10-10 15:50:00,39.87,39.89,39.81,39.88,716859.0,36.6339,36.6523,36.5788,36.6431,716859.0
2019-10-11 09:30:00,39.97,40.0,39.57,39.82,1092573.0,36.7258,36.7533,36.3582,36.5879,1092573.0
2019-10-11 09:40:00,39.82,40.03,39.78,39.98,1387176.0,36.5879,36.7809,36.5512,36.735,1387176.0
2019-10-11 09:50:00,39.98,40.0,39.88,39.96,352194.0,36.735,36.7533,36.6431,36.7166,352194.0
2019-10-11 10:00:00,39.95,39.98,39.94,39.96,215634.0,36.7074,36.735,36.6982,36.7166,215634.0
2019-10-11 10:10:00,39.96,39.99,39.91,39.91,304347.0,36.7166,36.7441,36.6706,36.6706,304347.0
2019-10-11 10:20:00,39.91,39.98,39.89,39.97,331275.0,36.6706,36.735,36.6523,36.7258,331275.0
2019-10-11 10:30:00,39.97,39.99,39.91,39.92,250224.0,36.7258,36.7441,36.6706,36.6798,250224.0
2019-10-11 10:40:00,39.92,39.94,39.89,39.91,426711.0,36.6798,36.6982,36.6523,36.6706,426711.0
2019-10-11 10:50:00,39.92,39.95,39.91,39.94,183009.0,36.6798,36.7074,36.6706,36.6982,183009.0
2019-10-11 11:00:00,39.94,40.01,39.94,39.98,237714.0,36.6982,36.7625,36.6982,36.735,237714.0
2019-10-11 11:10:00,39.99,40.14,39.98,40.1,621144.0,36.7441,36.882,36.735,36.8452,621144.0
2019-10-11 11:20:00,40.11,40.15,40.07,40.14,166440.0,36.8544,36.8912,36.8177,36.882,166440.0
2019-10-11 11:30:00,40.14,40.22,40.13,40.21,293928.0,36.882,36.9555,36.8728,36.9463,293928.0
2019-10-11 11:40:00,40.21,40.21,40.07,40.13,255933.0,36.9463,36.9463,36.8177,36.8728,255933.0
2019-10-11 11:50:00,40.12,40.13,40.06,40.07,218352.0,36.8636,36.8728,36.8085,36.8177,218352.0
2019-10-11 12:00:00,40.06,40.11,40.04,40.1,508896.0,36.8085,36.8544,36.7901,36.8452,508896.0
2019-10-11 12:10:00,40.08,40.13,40.08,40.1,92244.0,36.8268,36.8728,36.8268,36.8452,92244.0
2019-10-11 12:20:00,40.1,40.14,40.09,40.1,100674.0,36.8452,36.882,36.836,36.8452,100674.0
2019-10-11 12:30:00,40.1,40.1,39.93,40.02,195573.0,36.8452,36.8452,36.689,36.7717,195573.0
2019-10-11 12:40:00,40.01,40.06,39.99,40.05,88464.0,36.7625,36.8085,36.7441,36.7993,88464.0
2019-10-11 12:50:00,40.05,40.1,40.02,40.08,89925.0,36.7993,36.8452,36.7717,36.8268,89925.0
2019-10-11 13:00:00,40.08,40.08,40.05,40.05,114912.0,36.8268,36.8268,36.7993,36.7993,114912.0
2019-10-11 13:10:00,40.06,40.06,40.0,40.05,122619.0,36.8085,36.8085,36.7533,36.7993,122619.0
2019-10-11 13:20:00,40.05,40.18,40.02,40.05,201351.0,36.7993,36.9187,36.7717,36.7993,201351.0
2019-10-11 13:30:00,40.06,40.11,40.03,40.11,100347.0,36.8085,36.8544,36.7809,36.8544,100347.0
2019-10-11 13:40:00,40.1,40.12,40.08,40.08,99987.0,36.8452,36.8636,36.8268,36.8268,99987.0
2019-10-11 13:50:00,40.08,40.12,40.08,40.11,104367.0,36.8268,36.8636,36.8268,36.8544,104367.0
2019-10-11 14:00:00,40.11,40.11,40.06,40.08,124680.0,36.8544,36.8544,36.8085,36.8268,124680.0
2019-10-11 14:10:00,40.08,40.08,40.04,40.07,161625.0,36.8268,36.8268,36.7901,36.8177,161625.0
2019-10-11 14:20:00,40.07,40.12,40.07,40.12,136773.0,36.8177,36.8636,36.8177,36.8636,136773.0
2019-10-11 14:30:00,40.12,40.15,40.11,40.14,115653.0,36.8636,36.8912,36.8544,36.882,115653.0
2019-10-11 14:40:00,40.14,40.21,40.14,40.17,140940.0,36.882,36.9463,36.882,36.9095,140940.0
2019-10-11 14:50:00,40.17,40.21,40.15,40.17,244611.0,36.9095,36.9463,36.8912,36.9095,244611.0
2019-10-11 15:00:00,40.17,40.18,40.13,40.17,234729.0,36.9095,36.9187,36.8728,36.9095,234729.0
2019-10-11 15:10:00,40.17,40.2,40.16,40.19,132945.0,36.9095,36.9371,36.9003,36.9279,132945.0
2019-10-11 15:20:00,40.18,40.21,40.17,40.2,168396.0,36.9187,36.9463,36.9095,36.9371,168396.0
2019-10-11 15:30:00,40.2,40.23,40.14,40.22,327321.0,36.9371,36.9647,36.882,36.9555,327321.0
2019-10-11 15:40:00,40.22,40.24,40.11,40.13,646788.0,36.9555,36.9739,36.8544,36.8728,646788.0
2019-10-11 15:50:00,40.12,40.17,40.06,40.08,1600269.0,36.8636,36.9095,36.8085,36.8268,1600269.0
2019-10-14 09:30:00,39.95,40.09,39.95,40.04,406212.0,36.7074,36.836,36.7074,36.7901,406212.0
2019-10-14 09:40:00,40.05,40.08,39.99,40.0,210174.0,36.7993,36.8268,36.7441,36.7533,210174.0
2019-10-14 09:50:00,40.0,40.04,39.98,40.0,223485.0,36.7533,36.7901,36.735,36.7533,223485.0
2019-10-14 10:00:00,39.99,40.13,39.98,40.12,231138.0,36.7441,36.8728,36.735,36.8636,231138.0
2019-10-14 10:10:00,40.12,40.15,40.06,40.07,123057.0,36.8636,36.8912,36.8085,36.8177,123057.0
2019-10-14 10:20:00,40.06,40.12,40.0,40.0,252765.0,36.8085,36.8636,36.7533,36.7533,252765.0
2019-10-14 10:30:00,40.01,40.06,40.01,40.03,200592.0,36.7625,36.8085,36.7625,36.7809,200592.0
2019-10-14 10:40:00,40.03,40.06,40.01,40.05,244638.0,36.7809,36.8085,36.7625,36.7993,244638.0
2019-10-14 10:50:00,40.05,40.06,40.03,40.04,98397.0,36.7993,36.8085,36.7809,36.7901,98397.0
2019-10-14 11:00:00,40.04,40.04,39.95,39.96,154173.0,36.7901,36.7901,36.7074,36.7166,154173.0
2019-10-14 11:10:00,39.96,40.01,39.94,39.99,471588.0,36.7166,36.7625,36.6982,36.7441,471588.0
2019-10-14 11:20:00,39.98,39.99,39.91,39.92,164403.0,36.735,36.7441,36.6706,36.6798,164403.0
2019-10-14 11:30:00,39.92,39.95,39.89,39.9,157854.0,36.6798,36.7074,36.6523,36.6615,157854.0
2019-10-14 11:40:00,39.9,39.94,39.88,39.94,149385.0,36.6615,36.6982,36.6431,36.6982,149385.0
2019-10-14 11:50:00,39.94,39.98,39.93,39.97,161592.0,36.6982,36.735,36.689,36.7258,161592.0
2019-10-14 12:00:00,39.97,39.99,39.96,39.98,197298.0,36.7258,36.7441,36.7166,36.735,197298.0
2019-10-14 12:10:00,39.98,39.98,39.93,39.95,109836.0,36.735,36.735,36.689,36.7074,109836.0
2019-10-14 12:20:00,39.95,39.95,39.89,39.89,118818.0,36.7074,36.7074,36.6523,36.6523,118818.0
2019-10-14 12:30:00,39.89,39.93,39.89,39.91,108393.0,36.6523,36.689,36.6523,36.6706,108393.0
2019-10-14 12:40:00,39.91,39.91,39.86,39.86,112803.0,36.6706,36.6706,36.6247,36.6247,112803.0
2019-10-14 12:50:00,39.86,39.89,39.84,39.86,238041.0,36.6247,36.6523,36.6063,36.6247,238041.0
2019-10-14 13:00:00,39.86,39.89,39.85,39.87,66363.0,36.6247,36.6523,36.6155,36.6339,66363.0
2019-10-14 13:10:00,39.87,39.89,39.86,39.88,99507.0,36.6339,36.6523,36.6247,36.6431,99507.0
2019-10-14 13:20:00,39.88,39.9,39.86,39.86,120612.0,36.6431,36.6615,36.6247,36.6247,120612.0
2019-10-14 13:30:00,39.86,39.86,39.82,39.83,305817.0,36.6247,36.6247,36.5879,36.5971,305817.0
2019-10-14 13:40:00,39.83,39.91,39.82,39.91,154122.0,36.5971,36.6706,36.5879,36.6706,154122.0
2019-10-14 13:50:00,39.91,39.91,39.87,39.89,237030.0,36.6706,36.6706,36.6339,36.6523,237030.0
2019-10-14 14:00:00,39.89,39.91,39.86,39.86,203571.0,36.6523,36.6706,36.6247,36.6247,203571.0
2019-10-14 14:10:00,39.86,39.92,39.86,39.9,106125.0,36.6247,36.6798,36.6247,36.6615,106125.0
2019-10-14 14:20:00,39.9,39.9,39.85,39.85,333090.0,36.6615,36.6615,36.6155,36.6155,333090.0
2019-10-14 14:30:00,39.85,39.86,39.78,39.78,115662.0,36.6155,36.6247,36.5512,36.5512,115662.0
2019-10-14 14:40:00,39.78,39.79,39.73,39.77,329385.0,36.5512,36.5604,36.5052,36.542,329385.0
2019-10-14 14:50:00,39.77,39.83,39.77,39.82,99531.0,36.542,36.5971,36.542,36.5879,99531.0
2019-10-14 15:00:00,39.82,39.84,39.8,39.81,128394.0,36.5879,36.6063,36.5696,36.5788,128394.0
2019-10-14 15:10:00,39.81,39.82,39.77,39.78,136707.0,36.5788,36.5879,36.542,36.5512,136707.0
2019-10-14 15:20:00,39.77,39.78,39.74,39.76,227046.0,36.542,36.5512,36.5144,36.5328,227046.0
2019-10-14 15:30:00,39.76,39.77,39.74,39.74,337266.0,36.5328,36.542,36.5144,36.5144,337266.0
2019-10-14 15:40:00,39.73,39.73,39.7,39.72,243531.0,36.5052,36.5052,36.4777,36.4961,243531.0
2019-10-14 15:50:00,39.72,39.75,39.7,39.72,1039038.0,36.4961,36.5236,36.4777,36.4961,1039038.0
2019-10-15 09:30:00,39.78,39.93,39.74,39.93,400482.0,36.5512,36.689,36.5144,36.689,400482.0
2019-10-15 09:40:00,39.92,40.0,39.9,39.96,202380.0,36.6798,36.7533,36.6615,36.7166,202380.0
2019-10-15 09:50:00,39.97,39.97,39.88,39.92,149373.0,36.7258,36.7258,36.6431,36.6798,149373.0
2019-10-15 10:00:00,39.92,39.97,39.89,39.95,194832.0,36.6798,36.7258,36.6523,36.7074,194832.0
2019-10-15 10:10:00,39.95,39.96,39.88,39.89,128865.0,36.7074,36.7166,36.6431,36.6523,128865.0
2019-10-15 10:20:00,39.89,39.91,39.83,39.88,168081.0,36.6523,36.6706,36.5971,36.6431,168081.0
2019-10-15 10:30:00,39.88,39.88,39.8,39.81,279696.0,36.6431,36.6431,36.5696,36.5788,279696.0
2019-10-15 10:40:00,39.82,39.87,39.82,39.85,157632.0,36.5879,36.6339,36.5879,36.6155,157632.0
2019-10-15 10:50:00,39.86,39.93,39.85,39.92,155937.0,36.6247,36.689,36.6155,36.6798,155937.0
2019-10-15 11:00:00,39.92,39.94,39.82,39.84,268212.0,36.6798,36.6982,36.5879,36.6063,268212.0
2019-10-15 11:10:00,39.84,39.84,39.73,39.73,359154.0,36.6063,36.6063,36.5052,36.5052,359154.0
2019-10-15 11:20:00,39.72,39.77,39.7,39.77,207162.0,36.4961,36.542,36.4777,36.542,207162.0
2019-10-15 11:30:00,39.76,39.76,39.67,39.7,305007.0,36.5328,36.5328,36.4501,36.4777,305007.0
2019-10-15 11:40:00,39.7,39.72,39.68,39.68,231396.0,36.4777,36.4961,36.4593,36.4593,231396.0
2019-10-15 11:50:00,39.68,39.7,39.62,39.69,202665.0,36.4593,36.4777,36.4042,36.4685,202665.0
2019-10-15 12:00:00,39.69,39.74,39.68,39.74,164556.0,36.4685,36.5144,36.4593,36.5144,164556.0
2019-10-15 12:10:00,39.74,39.74,39.69,39.7,161790.0,36.5144,36.5144,36.4685,36.4777,161790.0
2019-10-15 12:20:00,39.71,39.73,39.7,39.7,147282.0,36.4869,36.5052,36.4777,36.4777,147282.0
2019-10-15 12:30:00,39.7,39.75,39.69,39.74,149841.0,36.4777,36.5236,36.4685,36.5144,149841.0
2019-10-15 12:40:00,39.74,39.74,39.73,39.73,119511.0,36.5144,36.5144,36.5052,36.5052,119511.0
2019-10-15 12:50:00,39.74,39.8,39.72,39.79,182847.0,36.5144,36.5696,36.4961,36.5604,182847.0
2019-10-15 13:00:00,39.79,39.8,39.74,39.75,139167.0,36.5604,36.5696,36.5144,36.5236,139167.0
2019-10-15 13:10:00,39.75,39.78,39.75,39.77,337197.0,36.5236,36.5512,36.5236,36.542,337197.0
2019-10-15 13:20:00,39.77,39.78,39.69,39.71,317946.0,36.542,36.5512,36.4685,36.4869,317946.0
2019-10-15 13:30:00,39.71,39.72,39.69,39.71,94899.0,36.4869,36.4961,36.4685,36.4869,94899.0
2019-10-15 13:40:00,39.71,39.72,39.68,39.7,118512.0,36.4869,36.4961,36.4593,36.4777,118512.0
2019-10-15 13:50:00,39.7,39.74,39.7,39.71,109026.0,36.4777,36.5144,36.4777,36.4869,109026.0
2019-10-15 14:00:00,39.71,39.75,39.71,39.74,100140.0,36.4869,36.5236,36.4869,36.5144,100140.0
2019-10-15 14:10:00,39.74,39.75,39.73,39.74,80565.0,36.5144,36.5236,36.5052,36.5144,80565.0
2019-10-15 14:20:00,39.74,39.8,39.73,39.8,170598.0,36.5144,36.5696,36.5052,36.5696,170598.0
2019-10-15 14:30:00,39.79,39.83,39.78,39.8,146040.0,36.5604,36.5971,36.5512,36.5696,146040.0
2019-10-15 14:40:00,39.8,39.85,39.8,39.83,205689.0,36.5696,36.6155,36.5696,36.5971,205689.0
2019-10-15 14:50:00,39.83,39.88,39.82,39.88,117321.0,36.5971,36.6431,36.5879,36.6431,117321.0
2019-10-15 15:00:00,39.87,39.89,39.86,39.88,138774.0,36.6339,36.6523,36.6247,36.6431,138774.0
2019-10-15 15:10:00,39.88,39.89,39.85,39.89,348474.0,36.6431,36.6523,36.6155,36.6523,348474.0
2019-10-15 15:20:00,39.89,39.91,39.88,39.9,199527.0,36.6523,36.6706,36.6431,36.6615,199527.0
2019-10-15 15:30:00,39.9,39.9,39.83,39.85,463479.0,36.6615,36.6615,36.5971,36.6155,463479.0
2019-10-15 15:40:00,39.85,39.85,39.82,39.83,252417.0,36.6155,36.6155,36.5879,36.5971,252417.0
2019-10-15 15:50:00,39.83,39.86,39.8,39.84,794598.0,36.5971,36.6247,36.5696,36.6063,794598.0
2019-10-16 09:30:00,39.77,39.9,39.7,39.8,361044.0,36.542,36.6615,36.4777,36.5696,361044.0
2019-10-16 09:40:00,39.81,39.92,39.8,39.87,198345.0,36.5788,36.6798,36.5696,36.6339,198345.0
2019-10-16 09:50:00,39.87,40.04,39.84,39.94,421419.0,36.6339,36.7901,36.6063,36.6982,421419.0
2019-10-16 10:00:00,39.94,39.94,39.86,39.92,189945.0,36.6982,36.6982,36.6247,36.6798,189945.0
2019-10-16 10:10:00,39.92,39.93,39.82,39.91,218001.0,36.6798,36.689,36.5879,36.6706,218001.0
2019-10-16 10:20:00,39.91,39.95,39.88,39.89,120759.0,36.6706,36.7074,36.6431,36.6523,120759.0
2019-10-16 10:30:00,39.89,39.93,39.87,39.92,248916.0,36.6523,36.689,36.6339,36.6798,248916.0
2019-10-16 10:40:00,39.92,39.96,39.9,39.96,152937.0,36.6798,36.7166,36.6615,36.7166,152937.0
2019-10-16 10:50:00,39.96,39.97,39.93,39.93,106464.0,36.7166,36.7258,36.689,36.689,106464.0
2019-10-16 11:00:00,39.93,39.93,39.87,39.88,122763.0,36.689,36.689,36.6339,36.6431,122763.0
2019-10-16 11:10:00,39.88,39.88,39.82,39.82,152451.0,36.6431,36.6431,36.5879,36.5879,152451.0
2019-10-16 11:20:00,39.82,39.84,39.8,39.8,129942.0,36.5879,36.6063,36.5696,36.5696,129942.0
2019-10-16 11:30:00,39.8,39.81,39.77,39.8,144315.0,36.5696,36.5788,36.542,36.5696,144315.0
2019-10-16 11:40:00,39.8,39.81,39.75,39.81,136881.0,36.5696,36.5788,36.5236,36.5788,136881.0
2019-10-16 11:50:00,39.8,39.8,39.74,39.74,103455.0,36.5696,36.5696,36.5144,36.5144,103455.0
2019-10-16 12:00:00,39.74,39.77,39.74,39.74,114957.0,36.5144,36.542,36.5144,36.5144,114957.0
2019-10-16 12:10:00,39.74,39.74,39.7,39.71,171432.0,36.5144,36.5144,36.4777,36.4869,171432.0
2019-10-16 12:20:00,39.71,39.78,39.71,39.75,124980.0,36.4869,36.5512,36.4869,36.5236,124980.0
2019-10-16 12:30:00,39.75,39.78,39.75,39.76,135276.0,36.5236,36.5512,36.5236,36.5328,135276.0
2019-10-16 12:40:00,39.76,39.78,39.75,39.76,80328.0,36.5328,36.5512,36.5236,36.5328,80328.0
2019-10-16 12:50:00,39.76,39.76,39.73,39.73,103743.0,36.5328,36.5328,36.5052,36.5052,103743.0
2019-10-16 13:00:00,39.74,39.76,39.73,39.75,102849.0,36.5144,36.5328,36.5052,36.5236,102849.0
2019-10-16 13:10:00,39.75,39.78,39.75,39.77,81813.0,36.5236,36.5512,36.5236,36.542,81813.0
2019-10-16 13:20:00,39.78,39.79,39.75,39.78,90252.0,36.5512,36.5604,36.5236,36.5512,90252.0
2019-10-16 13:30:00,39.77,39.78,39.76,39.77,113778.0,36.542,36.5512,36.5328,36.542,113778.0
2019-10-16 13:40:00,39.77,39.79,39.75,39.75,250476.0,36.542,36.5604,36.5236,36.5236,250476.0
2019-10-16 13:50:00,39.76,39.81,39.75,39.79,142227.0,36.5328,36.5788,36.5236,36.5604,142227.0
2019-10-16 14:00:00,39.79,39.79,39.75,39.76,141600.0,36.5604,36.5604,36.5236,36.5328,141600.0
2019-10-16 14:10:00,39.76,39.79,39.76,39.79,155697.0,36.5328,36.5604,36.5328,36.5604,155697.0
2019-10-16 14:20:00,39.79,39.84,39.79,39.83,106332.0,36.5604,36.6063,36.5604,36.5971,106332.0
2019-10-16 14:30:00,39.83,39.86,39.82,39.83,129477.0,36.5971,36.6247,36.5879,36.5971,129477.0
2019-10-16 14:40:00,39.84,39.84,39.78,39.79,143088.0,36.6063,36.6063,36.5512,36.5604,143088.0
2019-10-16 14:50:00,39.79,39.82,39.78,39.79,161298.0,36.5604,36.5879,36.5512,36.5604,161298.0
2019-10-16 15:00:00,39.79,39.8,39.76,39.76,141624.0,36.5604,36.5696,36.5328,36.5328,141624.0
2019-10-16 15:10:00,39.77,39.77,39.71,39.74,389880.0,36.542,36.542,36.4869,36.5144,389880.0
2019-10-16 15:20:00,39.73,39.75,39.73,39.73,148623.0,36.5052,36.5236,36.5052,36.5052,148623.0
2019-10-16 15:30:00,39.73,39.78,39.72,39.77,415326.0,36.5052,36.5512,36.4961,36.542,415326.0
2019-10-16 15:40:00,39.77,39.79,39.74,39.77,280896.0,36.542,36.5604,36.5144,36.542,280896.0
2019-10-16 15:50:00,39.77,39.84,39.77,39.81,802635.0,36.542,36.6063,36.542,36.5788,802635.0
2019-10-17 09:30:00,39.89,40.0,39.88,39.93,190983.0,36.6523,36.7533,36.6431,36.689,190983.0
2019-10-17 09:40:00,39.94,39.96,39.91,39.96,110769.0,36.6982,36.7166,36.6706,36.7166,110769.0
2019-10-17 09:50:00,39.96,40.07,39.96,40.04,417591.0,36.7166,36.8177,36.7166,36.7901,417591.0
2019-10-17 10:00:00,40.03,40.06,39.97,39.97,155091.0,36.7809,36.8085,36.7258,36.7258,155091.0
2019-10-17 10:10:00,39.98,40.01,39.9,39.91,109224.0,36.735,36.7625,36.6615,36.6706,109224.0
2019-10-17 10:20:00,39.91,39.92,39.89,39.91,155499.0,36.6706,36.6798,36.6523,36.6706,155499.0
2019-10-17 10:30:00,39.9,39.93,39.88,39.88,106701.0,36.6615,36.689,36.6431,36.6431,106701.0
2019-10-17 10:40:00,39.88,39.9,39.86,39.86,111840.0,36.6431,36.6615,36.6247,36.6247,111840.0
2019-10-17 10:50:00,39.86,39.87,39.84,39.85,90840.0,36.6247,36.6339,36.6063,36.6155,90840.0
2019-10-17 11:00:00,39.84,39.87,39.78,39.84,253686.0,36.6063,36.6339,36.5512,36.6063,253686.0
2019-10-17 11:10:00,39.84,39.88,39.84,39.85,159435.0,36.6063,36.6431,36.6063,36.6155,159435.0
2019-10-17 11:20:00,39.85,39.94,39.84,39.94,193542.0,36.6155,36.6982,36.6063,36.6982,193542.0
2019-10-17 11:30:00,39.94,40.01,39.92,40.0,355866.0,36.6982,36.7625,36.6798,36.7533,355866.0
2019-10-17 11:40:00,40.0,40.0,39.94,39.94,76821.0,36.7533,36.7533,36.6982,36.6982,76821.0
2019-10-17 11:50:00,39.95,39.95,39.9,39.93,62370.0,36.7074,36.7074,36.6615,36.689,62370.0
2019-10-17 12:00:00,39.93,39.98,39.9,39.98,164655.0,36.689,36.735,36.6615,36.735,164655.0
2019-10-17 12:10:00,39.98,40.01,39.97,39.99,95262.0,36.735,36.7625,36.7258,36.7441,95262.0
2019-10-17 12:20:00,39.99,40.04,39.99,40.01,129069.0,36.7441,36.7901,36.7441,36.7625,129069.0
2019-10-17 12:30:00,40.02,40.03,40.0,40.02,74835.0,36.7717,36.7809,36.7533,36.7717,74835.0
2019-10-17 12:40:00,40.02,40.05,40.01,40.02,81732.0,36.7717,36.7993,36.7625,36.7717,81732.0
2019-10-17 12:50:00,40.03,40.08,40.03,40.05,95193.0,36.7809,36.8268,36.7809,36.7993,95193.0
2019-10-17 13:00:00,40.05,40.05,40.01,40.02,64821.0,36.7993,36.7993,36.7625,36.7717,64821.0
2019-10-17 13:10:00,40.02,40.07,40.02,40.03,494691.0,36.7717,36.8177,36.7717,36.7809,494691.0
2019-10-17 13:20:00,40.02,40.02,39.99,40.01,219552.0,36.7717,36.7717,36.7441,36.7625,219552.0
2019-10-17 13:30:00,40.01,40.02,39.99,40.01,81159.0,36.7625,36.7717,36.7441,36.7625,81159.0
2019-10-17 13:40:00,40.01,40.03,40.0,40.01,581850.0,36.7625,36.7809,36.7533,36.7625,581850.0
2019-10-17 13:50:00,40.01,40.01,39.97,39.97,234885.0,36.7625,36.7625,36.7258,36.7258,234885.0
2019-10-17 14:00:00,39.97,39.97,39.94,39.97,225084.0,36.7258,36.7258,36.6982,36.7258,225084.0
2019-10-17 14:10:00,39.96,39.98,39.95,39.96,124773.0,36.7166,36.735,36.7074,36.7166,124773.0
2019-10-17 14:20:00,39.96,39.97,39.95,39.97,122883.0,36.7166,36.7258,36.7074,36.7258,122883.0
2019-10-17 14:30:00,39.97,39.98,39.95,39.97,116586.0,36.7258,36.735,36.7074,36.7258,116586.0
2019-10-17 14:40:00,39.97,40.03,39.96,40.03,93951.0,36.7258,36.7809,36.7166,36.7809,93951.0
2019-10-17 14:50:00,40.03,40.04,39.98,40.01,445908.0,36.7809,36.7901,36.735,36.7625,445908.0
2019-10-17 15:00:00,40.01,40.03,39.99,40.01,155754.0,36.7625,36.7809,36.7441,36.7625,155754.0
2019-10-17 15:10:00,40.0,40.03,39.99,39.99,234624.0,36.7533,36.7809,36.7441,36.7441,234624.0
2019-10-17 15:20:00,39.99,40.02,39.98,40.02,384012.0,36.7441,36.7717,36.735,36.7717,384012.0
2019-10-17 15:30:00,40.02,40.05,40.02,40.03,168825.0,36.7717,36.7993,36.7717,36.7809,168825.0
2019-10-17 15:40:00,40.03,40.04,39.99,40.0,240189.0,36.7809,36.7901,36.7441,36.7533,240189.0
2019-10-17 15:50:00,39.99,40.0,39.91,39.95,846648.0,36.7441,36.7533,36.6706,36.7074,846648.0
2019-10-18 09:30:00,40.15,40.17,40.0,40.12,2393727.0,36.8912,36.9095,36.7533,36.8636,2393727.0
2019-10-18 09:40:00,40.12,40.2,40.1,40.11,329106.0,36.8636,36.9371,36.8452,36.8544,329106.0
2019-10-18 09:50:00,40.1,40.16,40.07,40.07,265023.0,36.8452,36.9003,36.8177,36.8177,265023.0
2019-10-18 10:00:00,40.07,40.1,40.0,40.05,358878.0,36.8177,36.8452,36.7533,36.7993,358878.0
2019-10-18 10:10:00,40.05,40.07,40.01,40.03,151407.0,36.7993,36.8177,36.7625,36.7809,151407.0
2019-10-18 10:20:00,40.03,40.08,40.02,40.07,180420.0,36.7809,36.8268,36.7717,36.8177,180420.0
2019-10-18 10:30:00,40.07,40.1,40.01,40.06,132453.0,36.8177,36.8452,36.7625,36.8085,132453.0
2019-10-18 10:40:00,40.06,40.09,40.02,40.08,121722.0,36.8085,36.836,36.7717,36.8268,121722.0
2019-10-18 10:50:00,40.09,40.12,40.07,40.09,197091.0,36.836,36.8636,36.8177,36.836,197091.0
2019-10-18 11:00:00,40.09,40.11,40.07,40.1,154161.0,36.836,36.8544,36.8177,36.8452,154161.0
2019-10-18 11:10:00,40.1,40.15,40.09,40.12,158148.0,36.8452,36.8912,36.836,36.8636,158148.0
2019-10-18 11:20:00,40.11,40.12,40.05,40.05,170859.0,36.8544,36.8636,36.7993,36.7993,170859.0
2019-10-18 11:30:00,40.05,40.06,39.99,40.03,353268.0,36.7993,36.8085,36.7441,36.7809,353268.0
2019-10-18 11:40:00,40.03,40.03,39.95,39.97,272823.0,36.7809,36.7809,36.7074,36.7258,272823.0
2019-10-18 11:50:00,39.97,39.98,39.9,39.9,175056.0,36.7258,36.735,36.6615,36.6615,175056.0
2019-10-18 12:00:00,39.89,39.91,39.87,39.9,150219.0,36.6523,36.6706,36.6339,36.6615,150219.0
2019-10-18 12:10:00,39.9,39.92,39.89,39.91,143223.0,36.6615,36.6798,36.6523,36.6706,143223.0
2019-10-18 12:20:00,39.9,39.91,39.83,39.84,211359.0,36.6615,36.6706,36.5971,36.6063,211359.0
2019-10-18 12:30:00,39.84,39.89,39.84,39.88,173697.0,36.6063,36.6523,36.6063,36.6431,173697.0
2019-10-18 12:40:00,39.88,39.88,39.83,39.84,158967.0,36.6431,36.6431,36.5971,36.6063,158967.0
2019-10-18 12:50:00,39.84,39.85,39.83,39.84,105735.0,36.6063,36.6155,36.5971,36.6063,105735.0
2019-10-18 13:00:00,39.84,39.84,39.81,39.81,113274.0,36.6063,36.6063,36.5788,36.5788,113274.0
2019-10-18 13:10:00,39.82,39.85,39.82,39.85,115629.0,36.5879,36.6155,36.5879,36.6155,115629.0
2019-10-18 13:20:00,39.84,39.87,39.83,39.83,83898.0,36.6063,36.6339,36.5971,36.5971,83898.0
2019-10-18 13:30:00,39.83,39.85,39.82,39.83,112671.0,36.5971,36.6155,36.5879,36.5971,112671.0
2019-10-18 13:40:00,39.83,39.87,39.82,39.87,108846.0,36.5971,36.6339,36.5879,36.6339,108846.0
2019-10-18 13:50:00,39.87,39.89,39.86,39.87,181260.0,36.6339,36.6523,36.6247,36.6339,181260.0
2019-10-18 14:00:00,39.87,39.88,39.83,39.84,161859.0,36.6339,36.6431,36.5971,36.6063,161859.0
2019-10-18 14:10:00,39.84,39.89,39.82,39.88,205152.0,36.6063,36.6523,36.5879,36.6431,205152.0
2019-10-18 14:20:00,39.89,39.9,39.85,39.87,170754.0,36.6523,36.6615,36.6155,36.6339,170754.0
2019-10-18 14:30:00,39.87,39.87,39.85,39.85,94305.0,36.6339,36.6339,36.6155,36.6155,94305.0
2019-10-18 14:40:00,39.85,39.85,39.82,39.83,87960.0,36.6155,36.6155,36.5879,36.5971,87960.0
2019-10-18 14:50:00,39.83,39.87,39.83,39.86,111633.0,36.5971,36.6339,36.5971,36.6247,111633.0
2019-10-18 15:00:00,39.86,39.87,39.85,39.85,138192.0,36.6247,36.6339,36.6155,36.6155,138192.0
2019-10-18 15:10:00,39.85,39.87,39.84,39.86,130824.0,36.6155,36.6339,36.6063,36.6247,130824.0
2019-10-18 15:20:00,39.86,39.87,39.85,39.85,177174.0,36.6247,36.6339,36.6155,36.6155,177174.0
2019-10-18 15:30:00,39.85,39.85,39.82,39.82,259758.0,36.6155,36.6155,36.5879,36.5879,259758.0
2019-10-18 15:40:00,39.82,39.82,39.76,39.77,427275.0,36.5879,36.5879,36.5328,36.542,427275.0
2019-10-18 15:50:00,39.78,39.8,39.71,39.72,1613457.0,36.5512,36.5696,36.4869,36.4961,1613457.0
2019-10-21 09:30:00,39.77,39.83,39.71,39.72,378630.0,36.542,36.5971,36.4869,36.4961,378630.0
2019-10-21 09:40:00,39.71,39.75,39.63,39.71,247218.0,36.4869,36.5236,36.4134,36.4869,247218.0
2019-10-21 09:50:00,39.7,39.71,39.62,39.64,212835.0,36.4777,36.4869,36.4042,36.4226,212835.0
2019-10-21 10:00:00,39.64,39.72,39.61,39.7,227118.0,36.4226,36.4961,36.395,36.4777,227118.0
2019-10-21 10:10:00,39.71,39.81,39.7,39.81,298476.0,36.4869,36.5788,36.4777,36.5788,298476.0
2019-10-21 10:20:00,39.81,39.85,39.76,39.76,253740.0,36.5788,36.6155,36.5328,36.5328,253740.0
2019-10-21 10:30:00,39.76,39.77,39.72,39.76,124194.0,36.5328,36.542,36.4961,36.5328,124194.0
2019-10-21 10:40:00,39.75,39.77,39.72,39.73,115452.0,36.5236,36.542,36.4961,36.5052,115452.0
2019-10-21 10:50:00,39.73,39.77,39.71,39.77,125928.0,36.5052,36.542,36.4869,36.542,125928.0
2019-10-21 11:00:00,39.77,39.81,39.72,39.76,383568.0,36.542,36.5788,36.4961,36.5328,383568.0
2019-10-21 11:10:00,39.76,39.83,39.75,39.82,117402.0,36.5328,36.5971,36.5236,36.5879,117402.0
2019-10-21 11:20:00,39.83,39.83,39.79,39.8,111324.0,36.5971,36.5971,36.5604,36.5696,111324.0
2019-10-21 11:30:00,39.8,39.81,39.75,39.77,123024.0,36.5696,36.5788,36.5236,36.542,123024.0
2019-10-21 11:40:00,39.77,39.81,39.77,39.8,84216.0,36.542,36.5788,36.542,36.5696,84216.0
2019-10-21 11:50:00,39.79,39.8,39.76,39.76,94497.0,36.5604,36.5696,36.5328,36.5328,94497.0
2019-10-21 12:00:00,39.76,39.76,39.72,39.72,81138.0,36.5328,36.5328,36.4961,36.4961,81138.0
2019-10-21 12:10:00,39.72,39.74,39.69,39.69,169335.0,36.4961,36.5144,36.4685,36.4685,169335.0
2019-10-21 12:20:00,39.69,39.74,39.69,39.74,159249.0,36.4685,36.5144,36.4685,36.5144,159249.0
2019-10-21 12:30:00,39.74,39.8,39.73,39.8,271473.0,36.5144,36.5696,36.5052,36.5696,271473.0
2019-10-21 12:40:00,39.79,39.8,39.75,39.76,194658.0,36.5604,36.5696,36.5236,36.5328,194658.0
2019-10-21 12:50:00,39.76,39.79,39.75,39.77,71442.0,36.5328,36.5604,36.5236,36.542,71442.0
2019-10-21 13:00:00,39.77,39.78,39.74,39.76,98154.0,36.542,36.5512,36.5144,36.5328,98154.0
2019-10-21 13:10:00,39.76,39.77,39.73,39.74,73629.0,36.5328,36.542,36.5052,36.5144,73629.0
2019-10-21 13:20:00,39.74,39.75,39.73,39.74,80481.0,36.5144,36.5236,36.5052,36.5144,80481.0
2019-10-21 13:30:00,39.74,39.74,39.73,39.74,95028.0,36.5144,36.5144,36.5052,36.5144,95028.0
2019-10-21 13:40:00,39.73,39.74,39.73,39.73,85611.0,36.5052,36.5144,36.5052,36.5052,85611.0
2019-10-21 13:50:00,39.73,39.74,39.73,39.74,71148.0,36.5052,36.5144,36.5052,36.5144,71148.0
2019-10-21 14:00:00,39.74,39.79,39.73,39.79,119859.0,36.5144,36.5604,36.5052,36.5604,119859.0
2019-10-21 14:10:00,39.79,39.8,39.77,39.79,83793.0,36.5604,36.5696,36.542,36.5604,83793.0
2019-10-21 14:20:00,39.79,39.83,39.79,39.82,103302.0,36.5604,36.5971,36.5604,36.5879,103302.0
2019-10-21 14:30:00,39.82,39.85,39.82,39.84,96849.0,36.5879,36.6155,36.5879,36.6063,96849.0
2019-10-21 14:40:00,39.84,39.85,39.83,39.85,58776.0,36.6063,36.6155,36.5971,36.6155,58776.0
2019-10-21 14:50:00,39.85,39.86,39.84,39.84,93810.0,36.6155,36.6247,36.6063,36.6063,93810.0
2019-10-21 15:00:00,39.84,39.85,39.83,39.84,77145.0,36.6063,36.6155,36.5971,36.6063,77145.0
2019-10-21 15:10:00,39.84,39.88,39.84,39.87,91851.0,36.6063,36.6431,36.6063,36.6339,91851.0
2019-10-21 15:20:00,39.88,39.88,39.85,39.87,95361.0,36.6431,36.6431,36.6155,36.6339,95361.0
2019-10-21 15:30:00,39.87,39.92,39.87,39.9,225444.0,36.6339,36.6798,36.6339,36.6615,225444.0
2019-10-21 15:40:00,39.91,39.93,39.89,39.91,279948.0,36.6706,36.689,36.6523,36.6706,279948.0
2019-10-21 15:50:00,39.91,39.94,39.9,39.92,768429.0,36.6706,36.6982,36.6615,36.6798,768429.0
2019-10-22 09:30:00,39.92,39.99,39.84,39.98,269424.0,36.6798,36.7441,36.6063,36.735,269424.0
2019-10-22 09:40:00,39.98,40.02,39.95,39.96,172209.0,36.735,36.7717,36.7074,36.7166,172209.0
2019-10-22 09:50:00,39.96,39.96,39.84,39.86,230886.0,36.7166,36.7166,36.6063,36.6247,230886.0
2019-10-22 10:00:00,39.86,39.87,39.79,39.83,93378.0,36.6247,36.6339,36.5604,36.5971,93378.0
2019-10-22 10:10:00,39.84,39.9,39.8,39.9,100080.0,36.6063,36.6615,36.5696,36.6615,100080.0
2019-10-22 10:20:00,39.9,39.93,39.89,39.89,72771.0,36.6615,36.689,36.6523,36.6523,72771.0
2019-10-22 10:30:00,39.9,39.92,39.87,39.87,109929.0,36.6615,36.6798,36.6339,36.6339,109929.0
2019-10-22 10:40:00,39.87,39.93,39.87,39.93,70443.0,36.6339,36.689,36.6339,36.689,70443.0
2019-10-22 10:50:00,39.93,39.97,39.92,39.92,90339.0,36.689,36.7258,36.6798,36.6798,90339.0
2019-10-22 11:00:00,39.92,39.98,39.91,39.97,125718.0,36.6798,36.735,36.6706,36.7258,125718.0
2019-10-22 11:10:00,39.98,40.0,39.95,39.98,226602.0,36.735,36.7533,36.7074,36.735,226602.0
2019-10-22 11:20:00,39.98,39.98,39.93,39.94,208428.0,36.735,36.735,36.689,36.6982,208428.0
2019-10-22 11:30:00,39.94,39.98,39.94,39.97,90087.0,36.6982,36.735,36.6982,36.7258,90087.0
2019-10-22 11:40:00,39.97,40.02,39.97,40.0,155031.0,36.7258,36.7717,36.7258,36.7533,155031.0
2019-10-22 11:50:00,40.0,40.02,39.98,40.0,75639.0,36.7533,36.7717,36.735,36.7533,75639.0
2019-10-22 12:00:00,40.0,40.01,39.99,39.99,137439.0,36.7533,36.7625,36.7441,36.7441,137439.0
2019-10-22 12:10:00,39.99,40.0,39.97,39.99,89391.0,36.7441,36.7533,36.7258,36.7441,89391.0
2019-10-22 12:20:00,39.99,40.0,39.99,40.0,75225.0,36.7441,36.7533,36.7441,36.7533,75225.0
2019-10-22 12:30:00,39.99,40.0,39.95,39.96,85962.0,36.7441,36.7533,36.7074,36.7166,85962.0
2019-10-22 12:40:00,39.96,39.98,39.96,39.97,71037.0,36.7166,36.735,36.7166,36.7258,71037.0
2019-10-22 12:50:00,39.98,39.99,39.97,39.99,64626.0,36.735,36.7441,36.7258,36.7441,64626.0
2019-10-22 13:00:00,39.99,40.01,39.99,40.01,44361.0,36.7441,36.7625,36.7441,36.7625,44361.0
2019-10-22 13:10:00,40.01,40.02,39.99,40.0,73257.0,36.7625,36.7717,36.7441,36.7533,73257.0
2019-10-22 13:20:00,40.0,40.01,39.97,40.01,107898.0,36.7533,36.7625,36.7258,36.7625,107898.0
2019-10-22 13:30:00,40.0,40.05,40.0,40.04,84867.0,36.7533,36.7993,36.7533,36.7901,84867.0
2019-10-22 13:40:00,40.04,40.06,40.02,40.04,94722.0,36.7901,36.8085,36.7717,36.7901,94722.0
2019-10-22 13:50:00,40.04,40.04,40.01,40.02,95727.0,36.7901,36.7901,36.7625,36.7717,95727.0
2019-10-22 14:00:00,40.01,40.03,40.01,40.03,101571.0,36.7625,36.7809,36.7625,36.7809,101571.0
2019-10-22 14:10:00,40.02,40.03,39.97,39.98,121392.0,36.7717,36.7809,36.7258,36.735,121392.0
2019-10-22 14:20:00,39.98,39.98,39.95,39.97,147789.0,36.735,36.735,36.7074,36.7258,147789.0
2019-10-22 14:30:00,39.97,39.98,39.92,39.93,153783.0,36.7258,36.735,36.6798,36.689,153783.0
2019-10-22 14:40:00,39.93,39.93,39.9,39.9,112758.0,36.689,36.689,36.6615,36.6615,112758.0
2019-10-22 14:50:00,39.91,39.91,39.87,39.89,123078.0,36.6706,36.6706,36.6339,36.6523,123078.0
2019-10-22 15:00:00,39.89,39.91,39.87,39.91,114636.0,36.6523,36.6706,36.6339,36.6706,114636.0
2019-10-22 15:10:00,39.91,39.95,39.89,39.94,118770.0,36.6706,36.7074,36.6523,36.6982,118770.0
2019-10-22 15:20:00,39.93,39.95,39.92,39.94,148371.0,36.689,36.7074,36.6798,36.6982,148371.0
2019-10-22 15:30:00,39.94,39.95,39.89,39.9,151668.0,36.6982,36.7074,36.6523,36.6615,151668.0
2019-10-22 15:40:00,39.9,39.9,39.81,39.85,249318.0,36.6615,36.6615,36.5788,36.6155,249318.0
2019-10-22 15:50:00,39.85,39.89,39.82,39.86,490752.0,36.6155,36.6523,36.5879,36.6247,490752.0
2019-10-23 09:30:00,39.72,39.95,39.72,39.75,329163.0,36.4961,36.7074,36.4961,36.5236,329163.0
2019-10-23 09:40:00,39.76,39.76,39.65,39.68,233766.0,36.5328,36.5328,36.4317,36.4593,233766.0
2019-10-23 09:50:00,39.68,39.75,39.65,39.74,179853.0,36.4593,36.5236,36.4317,36.5144,179853.0
2019-10-23 10:00:00,39.75,39.77,39.73,39.77,136722.0,36.5236,36.542,36.5052,36.542,136722.0
2019-10-23 10:10:00,39.77,39.79,39.72,39.73,142566.0,36.542,36.5604,36.4961,36.5052,142566.0
2019-10-23 10:20:00,39.72,39.74,39.7,39.71,87579.0,36.4961,36.5144,36.4777,36.4869,87579.0
2019-10-23 10:30:00,39.71,39.72,39.68,39.72,154470.0,36.4869,36.4961,36.4593,36.4961,154470.0
2019-10-23 10:40:00,39.72,39.75,39.7,39.73,108420.0,36.4961,36.5236,36.4777,36.5052,108420.0
2019-10-23 10:50:00,39.73,39.76,39.72,39.76,95412.0,36.5052,36.5328,36.4961,36.5328,95412.0
2019-10-23 11:00:00,39.77,39.79,39.76,39.77,125406.0,36.542,36.5604,36.5328,36.542,125406.0
2019-10-23 11:10:00,39.77,39.77,39.74,39.77,92508.0,36.542,36.542,36.5144,36.542,92508.0
2019-10-23 11:20:00,39.77,39.81,39.75,39.81,128859.0,36.542,36.5788,36.5236,36.5788,128859.0
2019-10-23 11:30:00,39.82,39.85,39.78,39.85,160776.0,36.5879,36.6155,36.5512,36.6155,160776.0
2019-10-23 11:40:00,39.86,39.87,39.83,39.83,121899.0,36.6247,36.6339,36.5971,36.5971,121899.0
2019-10-23 11:50:00,39.83,39.84,39.8,39.8,90081.0,36.5971,36.6063,36.5696,36.5696,90081.0
2019-10-23 12:00:00,39.81,39.86,39.8,39.84,93975.0,36.5788,36.6247,36.5696,36.6063,93975.0
2019-10-23 12:10:00,39.84,39.88,39.84,39.86,115836.0,36.6063,36.6431,36.6063,36.6247,115836.0
2019-10-23 12:20:00,39.86,39.86,39.8,39.82,83751.0,36.6247,36.6247,36.5696,36.5879,83751.0
2019-10-23 12:30:00,39.82,39.83,39.8,39.8,73098.0,36.5879,36.5971,36.5696,36.5696,73098.0
2019-10-23 12:40:00,39.8,39.82,39.8,39.8,62163.0,36.5696,36.5879,36.5696,36.5696,62163.0
2019-10-23 12:50:00,39.8,39.81,39.79,39.79,54258.0,36.5696,36.5788,36.5604,36.5604,54258.0
2019-10-23 13:00:00,39.79,39.79,39.75,39.76,59448.0,36.5604,36.5604,36.5236,36.5328,59448.0
2019-10-23 13:10:00,39.75,39.75,39.73,39.74,54369.0,36.5236,36.5236,36.5052,36.5144,54369.0
2019-10-23 13:20:00,39.75,39.77,39.75,39.77,88533.0,36.5236,36.542,36.5236,36.542,88533.0
2019-10-23 13:30:00,39.77,39.78,39.76,39.77,47967.0,36.542,36.5512,36.5328,36.542,47967.0
2019-10-23 13:40:00,39.77,39.79,39.76,39.76,48831.0,36.542,36.5604,36.5328,36.5328,48831.0
2019-10-23 13:50:00,39.76,39.76,39.74,39.74,98241.0,36.5328,36.5328,36.5144,36.5144,98241.0
2019-10-23 14:00:00,39.74,39.75,39.73,39.74,91677.0,36.5144,36.5236,36.5052,36.5144,91677.0
2019-10-23 14:10:00,39.74,39.75,39.73,39.73,128157.0,36.5144,36.5236,36.5052,36.5052,128157.0
2019-10-23 14:20:00,39.73,39.74,39.7,39.71,144582.0,36.5052,36.5144,36.4777,36.4869,144582.0
2019-10-23 14:30:00,39.7,39.71,39.63,39.65,310626.0,36.4777,36.4869,36.4134,36.4317,310626.0
2019-10-23 14:40:00,39.64,39.64,39.56,39.61,296193.0,36.4226,36.4226,36.349,36.395,296193.0
2019-10-23 14:50:00,39.61,39.66,39.61,39.65,99126.0,36.395,36.4409,36.395,36.4317,99126.0
2019-10-23 15:00:00,39.64,39.65,39.63,39.63,114717.0,36.4226,36.4317,36.4134,36.4134,114717.0
2019-10-23 15:10:00,39.64,39.64,39.6,39.61,102915.0,36.4226,36.4226,36.3858,36.395,102915.0
2019-10-23 15:20:00,39.61,39.64,39.6,39.64,115095.0,36.395,36.4226,36.3858,36.4226,115095.0
2019-10-23 15:30:00,39.63,39.73,39.62,39.71,476511.0,36.4134,36.5052,36.4042,36.4869,476511.0
2019-10-23 15:40:00,39.71,39.77,39.7,39.76,211422.0,36.4869,36.542,36.4777,36.5328,211422.0
2019-10-23 15:50:00,39.77,39.8,39.74,39.79,512796.0,36.542,36.5696,36.5144,36.5604,512796.0
2019-10-24 09:30:00,39.72,39.76,39.59,39.63,357981.0,36.4961,36.5328,36.3766,36.4134,357981.0
2019-10-24 09:40:00,39.63,39.67,39.56,39.61,180936.0,36.4134,36.4501,36.349,36.395,180936.0
2019-10-24 09:50:00,39.61,39.63,39.54,39.54,154713.0,36.395,36.4134,36.3307,36.3307,154713.0
2019-10-24 10:00:00,39.53,39.69,39.51,39.68,219267.0,36.3215,36.4685,36.3031,36.4593,219267.0
2019-10-24 10:10:00,39.68,39.77,39.57,39.59,195588.0,36.4593,36.542,36.3582,36.3766,195588.0
2019-10-24 10:20:00,39.59,39.61,39.55,39.55,152958.0,36.3766,36.395,36.3399,36.3399,152958.0
2019-10-24 10:30:00,39.55,39.57,39.5,39.57,113016.0,36.3399,36.3582,36.2939,36.3582,113016.0
2019-10-24 10:40:00,39.57,39.62,39.57,39.62,94134.0,36.3582,36.4042,36.3582,36.4042,94134.0
2019-10-24 10:50:00,39.62,39.69,39.61,39.69,91050.0,36.4042,36.4685,36.395,36.4685,91050.0
2019-10-24 11:00:00,39.69,39.7,39.65,39.66,96144.0,36.4685,36.4777,36.4317,36.4409,96144.0
2019-10-24 11:10:00,39.67,39.7,39.66,39.68,101760.0,36.4501,36.4777,36.4409,36.4593,101760.0
2019-10-24 11:20:00,39.68,39.74,39.68,39.73,96636.0,36.4593,36.5144,36.4593,36.5052,96636.0
2019-10-24 11:30:00,39.73,39.76,39.72,39.72,92847.0,36.5052,36.5328,36.4961,36.4961,92847.0
2019-10-24 11:40:00,39.72,39.75,39.71,39.73,82056.0,36.4961,36.5236,36.4869,36.5052,82056.0
2019-10-24 11:50:00,39.74,39.74,39.7,39.72,104799.0,36.5144,36.5144,36.4777,36.4961,104799.0
2019-10-24 12:00:00,39.72,39.77,39.72,39.75,85026.0,36.4961,36.542,36.4961,36.5236,85026.0
2019-10-24 12:10:00,39.75,39.76,39.69,39.72,97149.0,36.5236,36.5328,36.4685,36.4961,97149.0
2019-10-24 12:20:00,39.71,39.74,39.7,39.74,49962.0,36.4869,36.5144,36.4777,36.5144,49962.0
2019-10-24 12:30:00,39.74,39.75,39.73,39.75,51918.0,36.5144,36.5236,36.5052,36.5236,51918.0
2019-10-24 12:40:00,39.75,39.78,39.75,39.77,46161.0,36.5236,36.5512,36.5236,36.542,46161.0
2019-10-24 12:50:00,39.77,39.78,39.75,39.76,66498.0,36.542,36.5512,36.5236,36.5328,66498.0
2019-10-24 13:00:00,39.76,39.76,39.71,39.71,62472.0,36.5328,36.5328,36.4869,36.4869,62472.0
2019-10-24 13:10:00,39.72,39.73,39.7,39.73,45387.0,36.4961,36.5052,36.4777,36.5052,45387.0
2019-10-24 13:20:00,39.72,39.78,39.72,39.78,46152.0,36.4961,36.5512,36.4961,36.5512,46152.0
2019-10-24 13:30:00,39.78,39.78,39.73,39.74,57030.0,36.5512,36.5512,36.5052,36.5144,57030.0
2019-10-24 13:40:00,39.74,39.74,39.68,39.69,83793.0,36.5144,36.5144,36.4593,36.4685,83793.0
2019-10-24 13:50:00,39.68,39.7,39.66,39.67,101067.0,36.4593,36.4777,36.4409,36.4501,101067.0
2019-10-24 14:00:00,39.67,39.72,39.67,39.7,84420.0,36.4501,36.4961,36.4501,36.4777,84420.0
2019-10-24 14:10:00,39.7,39.75,39.7,39.75,151521.0,36.4777,36.5236,36.4777,36.5236,151521.0
2019-10-24 14:20:00,39.75,39.77,39.74,39.76,94164.0,36.5236,36.542,36.5144,36.5328,94164.0
2019-10-24 14:30:00,39.76,39.78,39.75,39.77,121239.0,36.5328,36.5512,36.5236,36.542,121239.0
2019-10-24 14:40:00,39.77,39.78,39.76,39.77,118818.0,36.542,36.5512,36.5328,36.542,118818.0
2019-10-24 14:50:00,39.77,39.81,39.75,39.8,117576.0,36.542,36.5788,36.5236,36.5696,117576.0
2019-10-24 15:00:00,39.8,39.81,39.79,39.81,140451.0,36.5696,36.5788,36.5604,36.5788,140451.0
2019-10-24 15:10:00,39.81,39.86,39.8,39.84,173043.0,36.5788,36.6247,36.5696,36.6063,173043.0
2019-10-24 15:20:00,39.85,39.85,39.79,39.8,176052.0,36.6155,36.6155,36.5604,36.5696,176052.0
2019-10-24 15:30:00,39.8,39.8,39.75,39.75,158370.0,36.5696,36.5696,36.5236,36.5236,158370.0
2019-10-24 15:40:00,39.75,39.79,39.75,39.78,217965.0,36.5236,36.5604,36.5236,36.5512,217965.0
2019-10-24 15:50:00,39.79,39.79,39.7,39.7,584127.0,36.5604,36.5604,36.4777,36.4777,584127.0
2019-10-25 09:30:00,39.67,39.69,39.51,39.51,408999.0,36.4501,36.4685,36.3031,36.3031,408999.0
2019-10-25 09:40:00,39.51,39.65,39.4,39.64,263088.0,36.3031,36.4317,36.202,36.4226,263088.0
2019-10-25 09:50:00,39.64,39.65,39.57,39.57,97452.0,36.4226,36.4317,36.3582,36.3582,97452.0
2019-10-25 10:00:00,39.57,39.61,39.47,39.48,182922.0,36.3582,36.395,36.2664,36.2755,182922.0
2019-10-25 10:10:00,39.48,39.56,39.47,39.55,132453.0,36.2755,36.349,36.2664,36.3399,132453.0
2019-10-25 10:20:00,39.56,39.57,39.53,39.55,118284.0,36.349,36.3582,36.3215,36.3399,118284.0
2019-10-25 10:30:00,39.55,39.6,39.54,39.6,160164.0,36.3399,36.3858,36.3307,36.3858,160164.0
2019-10-25 10:40:00,39.59,39.63,39.57,39.62,115608.0,36.3766,36.4134,36.3582,36.4042,115608.0
2019-10-25 10:50:00,39.61,39.65,39.59,39.64,161130.0,36.395,36.4317,36.3766,36.4226,161130.0
2019-10-25 11:00:00,39.65,39.7,39.65,39.68,131700.0,36.4317,36.4777,36.4317,36.4593,131700.0
2019-10-25 11:10:00,39.68,39.73,39.67,39.71,124452.0,36.4593,36.5052,36.4501,36.4869,124452.0
2019-10-25 11:20:00,39.7,39.77,39.7,39.73,146199.0,36.4777,36.542,36.4777,36.5052,146199.0
2019-10-25 11:30:00,39.73,39.75,39.71,39.73,86310.0,36.5052,36.5236,36.4869,36.5052,86310.0
2019-10-25 11:40:00,39.73,39.78,39.73,39.77,67596.0,36.5052,36.5512,36.5052,36.542,67596.0
2019-10-25 11:50:00,39.76,39.76,39.7,39.71,63657.0,36.5328,36.5328,36.4777,36.4869,63657.0
2019-10-25 12:00:00,39.71,39.72,39.68,39.7,74010.0,36.4869,36.4961,36.4593,36.4777,74010.0
2019-10-25 12:10:00,39.7,39.74,39.7,39.73,73572.0,36.4777,36.5144,36.4777,36.5052,73572.0
2019-10-25 12:20:00,39.74,39.76,39.73,39.75,65274.0,36.5144,36.5328,36.5052,36.5236,65274.0
2019-10-25 12:30:00,39.76,39.77,39.74,39.76,79791.0,36.5328,36.542,36.5144,36.5328,79791.0
2019-10-25 12:40:00,39.76,39.76,39.71,39.72,61098.0,36.5328,36.5328,36.4869,36.4961,61098.0
2019-10-25 12:50:00,39.72,39.73,39.7,39.71,48756.0,36.4961,36.5052,36.4777,36.4869,48756.0
2019-10-25 13:00:00,39.71,39.71,39.67,39.68,85716.0,36.4869,36.4869,36.4501,36.4593,85716.0
2019-10-25 13:10:00,39.68,39.7,39.67,39.7,86034.0,36.4593,36.4777,36.4501,36.4777,86034.0
2019-10-25 13:20:00,39.7,39.7,39.64,39.64,90669.0,36.4777,36.4777,36.4226,36.4226,90669.0
2019-10-25 13:30:00,39.64,39.65,39.61,39.64,130074.0,36.4226,36.4317,36.395,36.4226,130074.0
2019-10-25 13:40:00,39.64,39.64,39.61,39.62,51747.0,36.4226,36.4226,36.395,36.4042,51747.0
2019-10-25 13:50:00,39.63,39.67,39.62,39.65,105639.0,36.4134,36.4501,36.4042,36.4317,105639.0
2019-10-25 14:00:00,39.65,39.65,39.63,39.64,101307.0,36.4317,36.4317,36.4134,36.4226,101307.0
2019-10-25 14:10:00,39.64,39.67,39.63,39.67,84897.0,36.4226,36.4501,36.4134,36.4501,84897.0
2019-10-25 14:20:00,39.67,39.67,39.66,39.66,77352.0,36.4501,36.4501,36.4409,36.4409,77352.0
2019-10-25 14:30:00,39.66,39.66,39.62,39.64,109788.0,36.4409,36.4409,36.4042,36.4226,109788.0
2019-10-25 14:40:00,39.64,39.66,39.64,39.66,80445.0,36.4226,36.4409,36.4226,36.4409,80445.0
2019-10-25 14:50:00,39.66,39.69,39.65,39.68,99564.0,36.4409,36.4685,36.4317,36.4593,99564.0
2019-10-25 15:00:00,39.67,39.67,39.64,39.65,102285.0,36.4501,36.4501,36.4226,36.4317,102285.0
2019-10-25 15:10:00,39.65,39.68,39.65,39.66,99936.0,36.4317,36.4593,36.4317,36.4409,99936.0
2019-10-25 15:20:00,39.65,39.68,39.65,39.65,87324.0,36.4317,36.4593,36.4317,36.4317,87324.0
2019-10-25 15:30:00,39.66,39.68,39.65,39.67,158097.0,36.4409,36.4593,36.4317,36.4501,158097.0
2019-10-25 15:40:00,39.67,39.68,39.63,39.63,230181.0,36.4501,36.4593,36.4134,36.4134,230181.0
2019-10-25 15:50:00,39.63,39.72,39.63,39.68,691800.0,36.4134,36.4961,36.4134,36.4593,691800.0
2019-10-28 09:30:00,39.75,39.9,39.74,39.77,358530.0,36.5236,36.6615,36.5144,36.542,358530.0
2019-10-28 09:40:00,39.77,39.87,39.75,39.85,162351.0,36.542,36.6339,36.5236,36.6155,162351.0
2019-10-28 09:50:00,39.84,39.88,39.81,39.83,143565.0,36.6063,36.6431,36.5788,36.5971,143565.0
2019-10-28 10:00:00,39.82,39.82,39.68,39.68,161130.0,36.5879,36.5879,36.4593,36.4593,161130.0
2019-10-28 10:10:00,39.69,39.73,39.68,39.71,139401.0,36.4685,36.5052,36.4593,36.4869,139401.0
2019-10-28 10:20:00,39.71,39.72,39.66,39.68,150153.0,36.4869,36.4961,36.4409,36.4593,150153.0
2019-10-28 10:30:00,39.68,39.68,39.61,39.61,173115.0,36.4593,36.4593,36.395,36.395,173115.0
2019-10-28 10:40:00,39.61,39.62,39.57,39.59,190992.0,36.395,36.4042,36.3582,36.3766,190992.0
2019-10-28 10:50:00,39.59,39.66,39.59,39.64,139752.0,36.3766,36.4409,36.3766,36.4226,139752.0
2019-10-28 11:00:00,39.64,39.67,39.6,39.6,107592.0,36.4226,36.4501,36.3858,36.3858,107592.0
2019-10-28 11:10:00,39.61,39.61,39.56,39.59,133506.0,36.395,36.395,36.349,36.3766,133506.0
2019-10-28 11:20:00,39.59,39.61,39.58,39.6,134718.0,36.3766,36.395,36.3674,36.3858,134718.0
2019-10-28 11:30:00,39.6,39.61,39.57,39.59,161763.0,36.3858,36.395,36.3582,36.3766,161763.0
2019-10-28 11:40:00,39.6,39.61,39.58,39.59,107880.0,36.3858,36.395,36.3674,36.3766,107880.0
2019-10-28 11:50:00,39.59,39.6,39.55,39.56,99966.0,36.3766,36.3858,36.3399,36.349,99966.0
2019-10-28 12:00:00,39.57,39.57,39.54,39.55,81921.0,36.3582,36.3582,36.3307,36.3399,81921.0
2019-10-28 12:10:00,39.55,39.56,39.52,39.56,110700.0,36.3399,36.349,36.3123,36.349,110700.0
2019-10-28 12:20:00,39.56,39.58,39.55,39.56,93549.0,36.349,36.3674,36.3399,36.349,93549.0
2019-10-28 12:30:00,39.55,39.57,39.54,39.54,76854.0,36.3399,36.3582,36.3307,36.3307,76854.0
2019-10-28 12:40:00,39.54,39.58,39.53,39.58,72777.0,36.3307,36.3674,36.3215,36.3674,72777.0
2019-10-28 12:50:00,39.59,39.6,39.54,39.54,71766.0,36.3766,36.3858,36.3307,36.3307,71766.0
2019-10-28 13:00:00,39.54,39.55,39.52,39.52,59880.0,36.3307,36.3399,36.3123,36.3123,59880.0
2019-10-28 13:10:00,39.53,39.55,39.51,39.55,74613.0,36.3215,36.3399,36.3031,36.3399,74613.0
2019-10-28 13:20:00,39.55,39.58,39.54,39.57,75819.0,36.3399,36.3674,36.3307,36.3582,75819.0
2019-10-28 13:30:00,39.57,39.58,39.54,39.55,120015.0,36.3582,36.3674,36.3307,36.3399,120015.0
2019-10-28 13:40:00,39.55,39.56,39.54,39.54,102186.0,36.3399,36.349,36.3307,36.3307,102186.0
2019-10-28 13:50:00,39.54,39.59,39.52,39.58,140616.0,36.3307,36.3766,36.3123,36.3674,140616.0
2019-10-28 14:00:00,39.58,39.6,39.56,39.56,89565.0,36.3674,36.3858,36.349,36.349,89565.0
2019-10-28 14:10:00,39.56,39.61,39.55,39.6,111870.0,36.349,36.395,36.3399,36.3858,111870.0
2019-10-28 14:20:00,39.6,39.6,39.56,39.57,79986.0,36.3858,36.3858,36.349,36.3582,79986.0
2019-10-28 14:30:00,39.57,39.6,39.57,39.59,94314.0,36.3582,36.3858,36.3582,36.3766,94314.0
2019-10-28 14:40:00,39.6,39.62,39.59,39.62,84996.0,36.3858,36.4042,36.3766,36.4042,84996.0
2019-10-28 14:50:00,39.62,39.67,39.61,39.63,191466.0,36.4042,36.4501,36.395,36.4134,191466.0
2019-10-28 15:00:00,39.63,39.66,39.62,39.65,106062.0,36.4134,36.4409,36.4042,36.4317,106062.0
2019-10-28 15:10:00,39.65,39.69,39.65,39.66,240444.0,36.4317,36.4685,36.4317,36.4409,240444.0
2019-10-28 15:20:00,39.66,39.72,39.66,39.71,230577.0,36.4409,36.4961,36.4409,36.4869,230577.0
2019-10-28 15:30:00,39.71,39.73,39.69,39.71,217080.0,36.4869,36.5052,36.4685,36.4869,217080.0
2019-10-28 15:40:00,39.7,39.72,39.69,39.72,203178.0,36.4777,36.4961,36.4685,36.4961,203178.0
2019-10-28 15:50:00,39.72,39.78,39.71,39.74,989601.0,36.4961,36.5512,36.4869,36.5144,989601.0
2019-10-29 09:30:00,39.5,39.58,39.15,39.21,1006287.0,36.2939,36.3674,35.9723,36.0275,1006287.0
2019-10-29 09:40:00,39.22,39.34,39.15,39.29,325683.0,36.0366,36.1469,35.9723,36.101,325683.0
2019-10-29 09:50:00,39.28,39.29,39.24,39.27,369258.0,36.0918,36.101,36.055,36.0826,369258.0
2019-10-29 10:00:00,39.28,39.36,39.25,39.36,359712.0,36.0918,36.1653,36.0642,36.1653,359712.0
2019-10-29 10:10:00,39.36,39.38,39.31,39.35,265242.0,36.1653,36.1837,36.1193,36.1561,265242.0
2019-10-29 10:20:00,39.35,39.36,39.3,39.34,207759.0,36.1561,36.1653,36.1102,36.1469,207759.0
2019-10-29 10:30:00,39.34,39.34,39.28,39.29,160878.0,36.1469,36.1469,36.0918,36.101,160878.0
2019-10-29 10:40:00,39.28,39.29,39.24,39.25,252324.0,36.0918,36.101,36.055,36.0642,252324.0
2019-10-29 10:50:00,39.25,39.32,39.24,39.31,273066.0,36.0642,36.1285,36.055,36.1193,273066.0
2019-10-29 11:00:00,39.31,39.31,39.29,39.3,334662.0,36.1193,36.1193,36.101,36.1102,334662.0
2019-10-29 11:10:00,39.3,39.34,39.29,39.31,191862.0,36.1102,36.1469,36.101,36.1193,191862.0
2019-10-29 11:20:00,39.3,39.32,39.29,39.32,170583.0,36.1102,36.1285,36.101,36.1285,170583.0
2019-10-29 11:30:00,39.32,39.34,39.31,39.33,126936.0,36.1285,36.1469,36.1193,36.1377,126936.0
2019-10-29 11:40:00,39.33,39.39,39.33,39.39,129603.0,36.1377,36.1928,36.1377,36.1928,129603.0
2019-10-29 11:50:00,39.38,39.39,39.31,39.32,158988.0,36.1837,36.1928,36.1193,36.1285,158988.0
2019-10-29 12:00:00,39.32,39.36,39.31,39.34,128607.0,36.1285,36.1653,36.1193,36.1469,128607.0
2019-10-29 12:10:00,39.34,39.34,39.29,39.32,160074.0,36.1469,36.1469,36.101,36.1285,160074.0
2019-10-29 12:20:00,39.32,39.34,39.32,39.33,138231.0,36.1285,36.1469,36.1285,36.1377,138231.0
2019-10-29 12:30:00,39.33,39.34,39.32,39.32,131163.0,36.1377,36.1469,36.1285,36.1285,131163.0
2019-10-29 12:40:00,39.33,39.33,39.32,39.33,99627.0,36.1377,36.1377,36.1285,36.1377,99627.0
2019-10-29 12:50:00,39.33,39.33,39.28,39.29,84237.0,36.1377,36.1377,36.0918,36.101,84237.0
2019-10-29 13:00:00,39.3,39.31,39.29,39.3,86082.0,36.1102,36.1193,36.101,36.1102,86082.0
2019-10-29 13:10:00,39.3,39.33,39.29,39.32,105657.0,36.1102,36.1377,36.101,36.1285,105657.0
2019-10-29 13:20:00,39.32,39.33,39.3,39.3,84810.0,36.1285,36.1377,36.1102,36.1102,84810.0
2019-10-29 13:30:00,39.3,39.32,39.29,39.32,134562.0,36.1102,36.1285,36.101,36.1285,134562.0
2019-10-29 13:40:00,39.32,39.32,39.3,39.32,374430.0,36.1285,36.1285,36.1102,36.1285,374430.0
2019-10-29 13:50:00,39.32,39.36,39.31,39.34,127236.0,36.1285,36.1653,36.1193,36.1469,127236.0
2019-10-29 14:00:00,39.34,39.34,39.28,39.29,98406.0,36.1469,36.1469,36.0918,36.101,98406.0
2019-10-29 14:10:00,39.29,39.29,39.22,39.22,191481.0,36.101,36.101,36.0366,36.0366,191481.0
2019-10-29 14:20:00,39.23,39.24,39.18,39.22,191457.0,36.0458,36.055,35.9999,36.0366,191457.0
2019-10-29 14:30:00,39.21,39.22,39.2,39.2,171600.0,36.0275,36.0366,36.0183,36.0183,171600.0
2019-10-29 14:40:00,39.2,39.21,39.15,39.15,280131.0,36.0183,36.0275,35.9723,35.9723,280131.0
2019-10-29 14:50:00,39.15,39.16,39.11,39.14,201405.0,35.9723,35.9815,35.9356,35.9631,201405.0
2019-10-29 15:00:00,39.14,39.17,39.14,39.15,158592.0,35.9631,35.9907,35.9631,35.9723,158592.0
2019-10-29 15:10:00,39.16,39.17,39.15,39.15,152808.0,35.9815,35.9907,35.9723,35.9723,152808.0
2019-10-29 15:20:00,39.15,39.16,39.12,39.15,365862.0,35.9723,35.9815,35.9448,35.9723,365862.0
2019-10-29 15:30:00,39.15,39.15,39.09,39.1,365478.0,35.9723,35.9723,35.9172,35.9264,365478.0
2019-10-29 15:40:00,39.1,39.11,39.03,39.04,598869.0,35.9264,35.9356,35.8621,35.8713,598869.0
2019-10-29 15:50:00,39.03,39.1,39.03,39.05,1918023.0,35.8621,35.9264,35.8621,35.8804,1918023.0
2019-10-30 09:30:00,39.06,39.22,39.02,39.19,359997.0,35.8896,36.0366,35.8529,36.0091,359997.0
2019-10-30 09:40:00,39.18,39.27,39.15,39.15,159903.0,35.9999,36.0826,35.9723,35.9723,159903.0
2019-10-30 09:50:00,39.16,39.16,39.11,39.14,140796.0,35.9815,35.9815,35.9356,35.9631,140796.0
2019-10-30 10:00:00,39.15,39.27,39.15,39.2,221400.0,35.9723,36.0826,35.9723,36.0183,221400.0
2019-10-30 10:10:00,39.18,39.19,39.09,39.1,152637.0,35.9999,36.0091,35.9172,35.9264,152637.0
2019-10-30 10:20:00,39.09,39.11,39.07,39.09,145668.0,35.9172,35.9356,35.8988,35.9172,145668.0
2019-10-30 10:30:00,39.1,39.13,39.09,39.1,83190.0,35.9264,35.9539,35.9172,35.9264,83190.0
2019-10-30 10:40:00,39.1,39.11,39.09,39.1,81075.0,35.9264,35.9356,35.9172,35.9264,81075.0
2019-10-30 10:50:00,39.09,39.13,39.09,39.13,124824.0,35.9172,35.9539,35.9172,35.9539,124824.0
2019-10-30 11:00:00,39.13,39.17,39.13,39.13,90342.0,35.9539,35.9907,35.9539,35.9539,90342.0
2019-10-30 11:10:00,39.13,39.13,39.11,39.11,73200.0,35.9539,35.9539,35.9356,35.9356,73200.0
2019-10-30 11:20:00,39.11,39.12,39.06,39.06,107328.0,35.9356,35.9448,35.8896,35.8896,107328.0
2019-10-30 11:30:00,39.06,39.07,39.05,39.07,107142.0,35.8896,35.8988,35.8804,35.8988,107142.0
2019-10-30 11:40:00,39.07,39.12,39.07,39.11,121638.0,35.8988,35.9448,35.8988,35.9356,121638.0
2019-10-30 11:50:00,39.11,39.14,39.11,39.13,78174.0,35.9356,35.9631,35.9356,35.9539,78174.0
2019-10-30 12:00:00,39.13,39.16,39.13,39.15,79920.0,35.9539,35.9815,35.9539,35.9723,79920.0
2019-10-30 12:10:00,39.15,39.18,39.14,39.17,87639.0,35.9723,35.9999,35.9631,35.9907,87639.0
2019-10-30 12:20:00,39.17,39.18,39.14,39.17,192579.0,35.9907,35.9999,35.9631,35.9907,192579.0
2019-10-30 12:30:00,39.17,39.18,39.15,39.18,138909.0,35.9907,35.9999,35.9723,35.9999,138909.0
2019-10-30 12:40:00,39.18,39.21,39.17,39.2,173556.0,35.9999,36.0275,35.9907,36.0183,173556.0
2019-10-30 12:50:00,39.21,39.21,39.13,39.14,203508.0,36.0275,36.0275,35.9539,35.9631,203508.0
2019-10-30 13:00:00,39.13,39.15,39.13,39.15,114180.0,35.9539,35.9723,35.9539,35.9723,114180.0
2019-10-30 13:10:00,39.15,39.15,39.1,39.1,68787.0,35.9723,35.9723,35.9264,35.9264,68787.0
2019-10-30 13:20:00,39.1,39.13,39.1,39.11,69963.0,35.9264,35.9539,35.9264,35.9356,69963.0
2019-10-30 13:30:00,39.12,39.13,39.1,39.13,58332.0,35.9448,35.9539,35.9264,35.9539,58332.0
2019-10-30 13:40:00,39.13,39.15,39.11,39.11,98490.0,35.9539,35.9723,35.9356,35.9356,98490.0
2019-10-30 13:50:00,39.11,39.13,39.1,39.12,105369.0,35.9356,35.9539,35.9264,35.9448,105369.0
2019-10-30 14:00:00,39.07,39.12,39.05,39.09,104022.0,35.8988,35.9448,35.8804,35.9172,104022.0
2019-10-30 14:10:00,39.09,39.17,39.09,39.17,113022.0,35.9172,35.9907,35.9172,35.9907,113022.0
2019-10-30 14:20:00,39.17,39.18,39.15,39.17,67566.0,35.9907,35.9999,35.9723,35.9907,67566.0
2019-10-30 14:30:00,39.18,39.18,39.09,39.11,150102.0,35.9999,35.9999,35.9172,35.9356,150102.0
2019-10-30 14:40:00,39.11,39.2,39.1,39.2,152946.0,35.9356,36.0183,35.9264,36.0183,152946.0
2019-10-30 14:50:00,39.2,39.29,39.2,39.28,139992.0,36.0183,36.101,36.0183,36.0918,139992.0
2019-10-30 15:00:00,39.28,39.35,39.28,39.34,150267.0,36.0918,36.1561,36.0918,36.1469,150267.0
2019-10-30 15:10:00,39.35,39.38,39.34,39.37,212745.0,36.1561,36.1837,36.1469,36.1745,212745.0
2019-10-30 15:20:00,39.37,39.46,39.37,39.42,205980.0,36.1745,36.2572,36.1745,36.2204,205980.0
2019-10-30 15:30:00,39.42,39.43,39.32,39.34,166128.0,36.2204,36.2296,36.1285,36.1469,166128.0
2019-10-30 15:40:00,39.33,39.35,39.32,39.33,170721.0,36.1377,36.1561,36.1285,36.1377,170721.0
2019-10-30 15:50:00,39.33,39.37,39.31,39.37,563586.0,36.1377,36.1745,36.1193,36.1745,563586.0
2019-10-31 09:30:00,39.31,39.31,39.18,39.23,349599.0,36.1193,36.1193,35.9999,36.0458,349599.0
2019-10-31 09:40:00,39.23,39.42,39.23,39.4,129258.0,36.0458,36.2204,36.0458,36.202,129258.0
2019-10-31 09:50:00,39.4,39.42,39.36,39.42,127725.0,36.202,36.2204,36.1653,36.2204,127725.0
2019-10-31 10:00:00,39.42,39.43,39.36,39.4,147234.0,36.2204,36.2296,36.1653,36.202,147234.0
2019-10-31 10:10:00,39.39,39.4,39.34,39.39,130026.0,36.1928,36.202,36.1469,36.1928,130026.0
2019-10-31 10:20:00,39.38,39.39,39.3,39.3,138000.0,36.1837,36.1928,36.1102,36.1102,138000.0
2019-10-31 10:30:00,39.3,39.32,39.18,39.2,351387.0,36.1102,36.1285,35.9999,36.0183,351387.0
2019-10-31 10:40:00,39.19,39.22,39.14,39.15,304278.0,36.0091,36.0366,35.9631,35.9723,304278.0
2019-10-31 10:50:00,39.15,39.26,39.15,39.22,149940.0,35.9723,36.0734,35.9723,36.0366,149940.0
2019-10-31 11:00:00,39.23,39.29,39.22,39.23,97947.0,36.0458,36.101,36.0366,36.0458,97947.0
2019-10-31 11:10:00,39.23,39.23,39.14,39.14,108285.0,36.0458,36.0458,35.9631,35.9631,108285.0
2019-10-31 11:20:00,39.15,39.2,39.15,39.2,71487.0,35.9723,36.0183,35.9723,36.0183,71487.0
2019-10-31 11:30:00,39.2,39.2,39.15,39.19,118398.0,36.0183,36.0183,35.9723,36.0091,118398.0
2019-10-31 11:40:00,39.19,39.2,39.16,39.19,120339.0,36.0091,36.0183,35.9815,36.0091,120339.0
2019-10-31 11:50:00,39.19,39.21,39.17,39.19,108564.0,36.0091,36.0275,35.9907,36.0091,108564.0
2019-10-31 12:00:00,39.19,39.19,39.09,39.1,203826.0,36.0091,36.0091,35.9172,35.9264,203826.0
2019-10-31 12:10:00,39.11,39.11,39.03,39.05,176895.0,35.9356,35.9356,35.8621,35.8804,176895.0
2019-10-31 12:20:00,39.05,39.08,39.03,39.08,303942.0,35.8804,35.908,35.8621,35.908,303942.0
2019-10-31 12:30:00,39.08,39.09,39.01,39.01,191115.0,35.908,35.9172,35.8437,35.8437,191115.0
2019-10-31 12:40:00,39.01,39.03,38.97,39.03,214983.0,35.8437,35.8621,35.8069,35.8621,214983.0
2019-10-31 12:50:00,39.02,39.06,39.0,39.06,88659.0,35.8529,35.8896,35.8345,35.8896,88659.0
2019-10-31 13:00:00,39.06,39.1,39.05,39.1,78699.0,35.8896,35.9264,35.8804,35.9264,78699.0
2019-10-31 13:10:00,39.1,39.13,39.07,39.13,154728.0,35.9264,35.9539,35.8988,35.9539,154728.0
2019-10-31 13:20:00,39.13,39.13,39.09,39.11,58356.0,35.9539,35.9539,35.9172,35.9356,58356.0
2019-10-31 13:30:00,39.11,39.12,39.08,39.09,130602.0,35.9356,35.9448,35.908,35.9172,130602.0
2019-10-31 13:40:00,39.08,39.11,39.08,39.09,100521.0,35.908,35.9356,35.908,35.9172,100521.0
2019-10-31 13:50:00,39.08,39.09,39.07,39.08,69105.0,35.908,35.9172,35.8988,35.908,69105.0
2019-10-31 14:00:00,39.07,39.08,39.0,39.01,136446.0,35.8988,35.908,35.8345,35.8437,136446.0
2019-10-31 14:10:00,39.0,39.04,38.99,39.03,193668.0,35.8345,35.8713,35.8253,35.8621,193668.0
2019-10-31 14:20:00,39.03,39.05,39.02,39.05,98628.0,35.8621,35.8804,35.8529,35.8804,98628.0
2019-10-31 14:30:00,39.04,39.07,39.03,39.03,129873.0,35.8713,35.8988,35.8621,35.8621,129873.0
2019-10-31 14:40:00,39.03,39.03,38.98,39.01,141534.0,35.8621,35.8621,35.8161,35.8437,141534.0
2019-10-31 14:50:00,39.01,39.05,39.0,39.0,151692.0,35.8437,35.8804,35.8345,35.8345,151692.0
2019-10-31 15:00:00,39.0,39.01,38.98,38.99,115887.0,35.8345,35.8437,35.8161,35.8253,115887.0
2019-10-31 15:10:00,38.99,39.0,38.97,39.0,207756.0,35.8253,35.8345,35.8069,35.8345,207756.0
2019-10-31 15:20:00,39.0,39.0,38.97,38.99,162381.0,35.8345,35.8345,35.8069,35.8253,162381.0
2019-10-31 15:30:00,38.98,39.01,38.98,38.99,362025.0,35.8161,35.8437,35.8161,35.8253,362025.0
2019-10-31 15:40:00,39.0,39.0,38.96,38.98,349758.0,35.8345,35.8345,35.7977,35.8161,349758.0
2019-10-31 15:50:00,38.97,39.1,38.94,39.09,1360743.0,35.8069,35.9264,35.7794,35.9172,1360743.0
2019-11-01 09:30:00,39.31,39.31,39.22,39.24,433836.0,36.1193,36.1193,36.0366,36.055,433836.0
2019-11-01 09:40:00,39.24,39.24,39.11,39.13,140193.0,36.055,36.055,35.9356,35.9539,140193.0
2019-11-01 09:50:00,39.12,39.22,39.11,39.22,102717.0,35.9448,36.0366,35.9356,36.0366,102717.0
2019-11-01 10:00:00,39.21,39.23,39.16,39.16,196926.0,36.0275,36.0458,35.9815,35.9815,196926.0
2019-11-01 10:10:00,39.16,39.18,39.08,39.11,173559.0,35.9815,35.9999,35.908,35.9356,173559.0
2019-11-01 10:20:00,39.11,39.24,39.11,39.23,134208.0,35.9356,36.055,35.9356,36.0458,134208.0
2019-11-01 10:30:00,39.24,39.3,39.23,39.28,267615.0,36.055,36.1102,36.0458,36.0918,267615.0
2019-11-01 10:40:00,39.28,39.3,39.26,39.28,91875.0,36.0918,36.1102,36.0734,36.0918,91875.0
2019-11-01 10:50:00,39.28,39.32,39.28,39.32,213258.0,36.0918,36.1285,36.0918,36.1285,213258.0
2019-11-01 11:00:00,39.31,39.32,39.28,39.29,83946.0,36.1193,36.1285,36.0918,36.101,83946.0
2019-11-01 11:10:00,39.29,39.3,39.25,39.26,124827.0,36.101,36.1102,36.0642,36.0734,124827.0
2019-11-01 11:20:00,39.26,39.26,39.23,39.25,98106.0,36.0734,36.0734,36.0458,36.0642,98106.0
2019-11-01 11:30:00,39.25,39.26,39.24,39.25,68946.0,36.0642,36.0734,36.055,36.0642,68946.0
2019-11-01 11:40:00,39.25,39.25,39.23,39.24,72573.0,36.0642,36.0642,36.0458,36.055,72573.0
2019-11-01 11:50:00,39.24,39.25,39.22,39.23,113988.0,36.055,36.0642,36.0366,36.0458,113988.0
2019-11-01 12:00:00,39.23,39.23,39.21,39.21,199143.0,36.0458,36.0458,36.0275,36.0275,199143.0
2019-11-01 12:10:00,39.21,39.21,39.18,39.21,87852.0,36.0275,36.0275,35.9999,36.0275,87852.0
2019-11-01 12:20:00,39.19,39.2,39.18,39.19,107679.0,36.0091,36.0183,35.9999,36.0091,107679.0
2019-11-01 12:30:00,39.19,39.19,39.15,39.15,176901.0,36.0091,36.0091,35.9723,35.9723,176901.0
2019-11-01 12:40:00,39.15,39.17,39.12,39.17,113436.0,35.9723,35.9907,35.9448,35.9907,113436.0
2019-11-01 12:50:00,39.17,39.21,39.16,39.18,116124.0,35.9907,36.0275,35.9815,35.9999,116124.0
2019-11-01 13:00:00,39.18,39.21,39.18,39.19,117777.0,35.9999,36.0275,35.9999,36.0091,117777.0
2019-11-01 13:10:00,39.19,39.21,39.18,39.19,82506.0,36.0091,36.0275,35.9999,36.0091,82506.0
2019-11-01 13:20:00,39.2,39.2,39.17,39.19,74655.0,36.0183,36.0183,35.9907,36.0091,74655.0
2019-11-01 13:30:00,39.19,39.2,39.17,39.2,89982.0,36.0091,36.0183,35.9907,36.0183,89982.0
2019-11-01 13:40:00,39.2,39.21,39.19,39.2,90894.0,36.0183,36.0275,36.0091,36.0183,90894.0
2019-11-01 13:50:00,39.21,39.22,39.19,39.19,92337.0,36.0275,36.0366,36.0091,36.0091,92337.0
2019-11-01 14:00:00,39.19,39.2,39.16,39.18,103359.0,36.0091,36.0183,35.9815,35.9999,103359.0
2019-11-01 14:10:00,39.18,39.18,39.16,39.16,92853.0,35.9999,35.9999,35.9815,35.9815,92853.0
2019-11-01 14:20:00,39.16,39.21,39.15,39.19,128715.0,35.9815,36.0275,35.9723,36.0091,128715.0
2019-11-01 14:30:00,39.19,39.2,39.16,39.16,85128.0,36.0091,36.0183,35.9815,35.9815,85128.0
2019-11-01 14:40:00,39.17,39.17,39.11,39.11,128160.0,35.9907,35.9907,35.9356,35.9356,128160.0
2019-11-01 14:50:00,39.11,39.13,39.09,39.13,332172.0,35.9356,35.9539,35.9172,35.9539,332172.0
2019-11-01 15:00:00,39.13,39.15,39.12,39.15,292230.0,35.9539,35.9723,35.9448,35.9723,292230.0
2019-11-01 15:10:00,39.15,39.16,39.12,39.16,215208.0,35.9723,35.9815,35.9448,35.9815,215208.0
2019-11-01 15:20:00,39.15,39.15,39.13,39.14,328692.0,35.9723,35.9723,35.9539,35.9631,328692.0
2019-11-01 15:30:00,39.13,39.18,39.13,39.18,276327.0,35.9539,35.9999,35.9539,35.9999,276327.0
2019-11-01 15:40:00,39.18,39.18,39.14,39.15,499599.0,35.9999,35.9999,35.9631,35.9723,499599.0
2019-11-01 15:50:00,39.15,39.23,39.14,39.21,1277628.0,35.9723,36.0458,35.9631,36.0275,1277628.0
2019-11-04 09:30:00,39.47,39.7,39.41,39.62,724530.0,36.2664,36.4777,36.2112,36.4042,724530.0
2019-11-04 09:40:00,39.62,39.63,39.47,39.52,656325.0,36.4042,36.4134,36.2664,36.3123,656325.0
2019-11-04 09:50:00,39.52,39.52,39.45,39.47,372744.0,36.3123,36.3123,36.248,36.2664,372744.0
2019-11-04 10:00:00,39.47,39.48,39.41,39.43,284670.0,36.2664,36.2755,36.2112,36.2296,284670.0
2019-11-04 10:10:00,39.44,39.48,39.42,39.48,228984.0,36.2388,36.2755,36.2204,36.2755,228984.0
2019-11-04 10:20:00,39.48,39.51,39.42,39.47,224640.0,36.2755,36.3031,36.2204,36.2664,224640.0
2019-11-04 10:30:00,39.47,39.47,39.38,39.4,262053.0,36.2664,36.2664,36.1837,36.202,262053.0
2019-11-04 10:40:00,39.41,39.44,39.39,39.42,141657.0,36.2112,36.2388,36.1928,36.2204,141657.0
2019-11-04 10:50:00,39.42,39.46,39.41,39.44,125166.0,36.2204,36.2572,36.2112,36.2388,125166.0
2019-11-04 11:00:00,39.44,39.44,39.4,39.42,162183.0,36.2388,36.2388,36.202,36.2204,162183.0
2019-11-04 11:10:00,39.42,39.43,39.37,39.4,185226.0,36.2204,36.2296,36.1745,36.202,185226.0
2019-11-04 11:20:00,39.4,39.45,39.4,39.43,140058.0,36.202,36.248,36.202,36.2296,140058.0
2019-11-04 11:30:00,39.43,39.44,39.39,39.39,201057.0,36.2296,36.2388,36.1928,36.1928,201057.0
2019-11-04 11:40:00,39.39,39.4,39.38,39.39,93882.0,36.1928,36.202,36.1837,36.1928,93882.0
2019-11-04 11:50:00,39.39,39.42,39.36,39.37,114447.0,36.1928,36.2204,36.1653,36.1745,114447.0
2019-11-04 12:00:00,39.36,39.36,39.25,39.26,228276.0,36.1653,36.1653,36.0642,36.0734,228276.0
2019-11-04 12:10:00,39.26,39.3,39.26,39.29,153300.0,36.0734,36.1102,36.0734,36.101,153300.0
2019-11-04 12:20:00,39.29,39.33,39.27,39.31,97539.0,36.101,36.1377,36.0826,36.1193,97539.0
2019-11-04 12:30:00,39.31,39.33,39.29,39.29,94836.0,36.1193,36.1377,36.101,36.101,94836.0
2019-11-04 12:40:00,39.29,39.29,39.21,39.21,120408.0,36.101,36.101,36.0275,36.0275,120408.0
2019-11-04 12:50:00,39.21,39.24,39.21,39.24,104910.0,36.0275,36.055,36.0275,36.055,104910.0
2019-11-04 13:00:00,39.24,39.24,39.21,39.23,109947.0,36.055,36.055,36.0275,36.0458,109947.0
2019-11-04 13:10:00,39.23,39.23,39.21,39.22,92736.0,36.0458,36.0458,36.0275,36.0366,92736.0
2019-11-04 13:20:00,39.22,39.29,39.22,39.29,193695.0,36.0366,36.101,36.0366,36.101,193695.0
2019-11-04 13:30:00,39.29,39.29,39.24,39.25,97149.0,36.101,36.101,36.055,36.0642,97149.0
2019-11-04 13:40:00,39.25,39.26,39.23,39.24,84480.0,36.0642,36.0734,36.0458,36.055,84480.0
2019-11-04 13:50:00,39.24,39.25,39.22,39.24,95649.0,36.055,36.0642,36.0366,36.055,95649.0
2019-11-04 14:00:00,39.24,39.25,39.22,39.23,93018.0,36.055,36.0642,36.0366,36.0458,93018.0
2019-11-04 14:10:00,39.22,39.24,39.21,39.23,212280.0,36.0366,36.055,36.0275,36.0458,212280.0
2019-11-04 14:20:00,39.23,39.25,39.22,39.22,98565.0,36.0458,36.0642,36.0366,36.0366,98565.0
2019-11-04 14:30:00,39.23,39.23,39.16,39.17,226404.0,36.0458,36.0458,35.9815,35.9907,226404.0
2019-11-04 14:40:00,39.17,39.18,39.16,39.17,165705.0,35.9907,35.9999,35.9815,35.9907,165705.0
2019-11-04 14:50:00,39.16,39.17,39.15,39.16,136971.0,35.9815,35.9907,35.9723,35.9815,136971.0
2019-11-04 15:00:00,39.16,39.16,39.1,39.1,261327.0,35.9815,35.9815,35.9264,35.9264,261327.0
2019-11-04 15:10:00,39.1,39.1,39.07,39.07,308697.0,35.9264,35.9264,35.8988,35.8988,308697.0
2019-11-04 15:20:00,39.07,39.12,39.06,39.09,303492.0,35.8988,35.9448,35.8896,35.9172,303492.0
2019-11-04 15:30:00,39.09,39.09,39.06,39.08,394776.0,35.9172,35.9172,35.8896,35.908,394776.0
2019-11-04 15:40:00,39.08,39.12,39.06,39.12,421566.0,35.908,35.9448,35.8896,35.9448,421566.0
2019-11-04 15:50:00,39.12,39.18,39.12,39.17,997386.0,35.9448,35.9999,35.9448,35.9907,997386.0
2019-11-05 09:30:00,39.23,39.31,39.05,39.07,523542.0,36.0458,36.1193,35.8804,35.8988,523542.0
2019-11-05 09:40:00,39.06,39.18,39.02,39.16,237585.0,35.8896,35.9999,35.8529,35.9815,237585.0
2019-11-05 09:50:00,39.15,39.23,39.13,39.23,99456.0,35.9723,36.0458,35.9539,36.0458,99456.0
2019-11-05 10:00:00,39.23,39.25,39.15,39.19,258306.0,36.0458,36.0642,35.9723,36.0091,258306.0
2019-11-05 10:10:00,39.21,39.27,39.17,39.26,137454.0,36.0275,36.0826,35.9907,36.0734,137454.0
2019-11-05 10:20:00,39.27,39.41,39.25,39.4,221763.0,36.0826,36.2112,36.0642,36.202,221763.0
2019-11-05 10:30:00,39.4,39.4,39.33,39.39,120390.0,36.202,36.202,36.1377,36.1928,120390.0
2019-11-05 10:40:00,39.38,39.41,39.36,39.4,138588.0,36.1837,36.2112,36.1653,36.202,138588.0
2019-11-05 10:50:00,39.4,39.51,39.39,39.49,254799.0,36.202,36.3031,36.1928,36.2847,254799.0
2019-11-05 11:00:00,39.49,39.55,39.44,39.46,201063.0,36.2847,36.3399,36.2388,36.2572,201063.0
2019-11-05 11:10:00,39.46,39.48,39.43,39.46,127989.0,36.2572,36.2755,36.2296,36.2572,127989.0
2019-11-05 11:20:00,39.46,39.48,39.42,39.46,142038.0,36.2572,36.2755,36.2204,36.2572,142038.0
2019-11-05 11:30:00,39.46,39.55,39.45,39.55,140520.0,36.2572,36.3399,36.248,36.3399,140520.0
2019-11-05 11:40:00,39.55,39.55,39.49,39.52,187329.0,36.3399,36.3399,36.2847,36.3123,187329.0
2019-11-05 11:50:00,39.52,39.55,39.51,39.52,206472.0,36.3123,36.3399,36.3031,36.3123,206472.0
2019-11-05 12:00:00,39.52,39.57,39.52,39.57,156198.0,36.3123,36.3582,36.3123,36.3582,156198.0
2019-11-05 12:10:00,39.57,39.58,39.53,39.57,204096.0,36.3582,36.3674,36.3215,36.3582,204096.0
2019-11-05 12:20:00,39.58,39.58,39.52,39.56,139659.0,36.3674,36.3674,36.3123,36.349,139659.0
2019-11-05 12:30:00,39.56,39.64,39.55,39.63,161763.0,36.349,36.4226,36.3399,36.4134,161763.0
2019-11-05 12:40:00,39.63,39.66,39.61,39.64,115164.0,36.4134,36.4409,36.395,36.4226,115164.0
2019-11-05 12:50:00,39.64,39.65,39.58,39.58,111267.0,36.4226,36.4317,36.3674,36.3674,111267.0
2019-11-05 13:00:00,39.58,39.62,39.55,39.58,361722.0,36.3674,36.4042,36.3399,36.3674,361722.0
2019-11-05 13:10:00,39.58,39.63,39.57,39.6,82845.0,36.3674,36.4134,36.3582,36.3858,82845.0
2019-11-05 13:20:00,39.6,39.62,39.58,39.61,74343.0,36.3858,36.4042,36.3674,36.395,74343.0
2019-11-05 13:30:00,39.61,39.65,39.59,39.64,170790.0,36.395,36.4317,36.3766,36.4226,170790.0
2019-11-05 13:40:00,39.64,39.65,39.61,39.64,143757.0,36.4226,36.4317,36.395,36.4226,143757.0
2019-11-05 13:50:00,39.64,39.65,39.61,39.62,126552.0,36.4226,36.4317,36.395,36.4042,126552.0
2019-11-05 14:00:00,39.61,39.65,39.61,39.64,145392.0,36.395,36.4317,36.395,36.4226,145392.0
2019-11-05 14:10:00,39.63,39.66,39.6,39.6,446793.0,36.4134,36.4409,36.3858,36.3858,446793.0
2019-11-05 14:20:00,39.6,39.64,39.6,39.63,151809.0,36.3858,36.4226,36.3858,36.4134,151809.0
2019-11-05 14:30:00,39.63,39.64,39.63,39.63,100020.0,36.4134,36.4226,36.4134,36.4134,100020.0
2019-11-05 14:40:00,39.63,39.67,39.63,39.66,122463.0,36.4134,36.4501,36.4134,36.4409,122463.0
2019-11-05 14:50:00,39.66,39.71,39.66,39.71,143940.0,36.4409,36.4869,36.4409,36.4869,143940.0
2019-11-05 15:00:00,39.71,39.71,39.65,39.66,210312.0,36.4869,36.4869,36.4317,36.4409,210312.0
2019-11-05 15:10:00,39.65,39.66,39.61,39.62,183957.0,36.4317,36.4409,36.395,36.4042,183957.0
2019-11-05 15:20:00,39.62,39.63,39.6,39.63,300522.0,36.4042,36.4134,36.3858,36.4134,300522.0
2019-11-05 15:30:00,39.62,39.66,39.61,39.64,382158.0,36.4042,36.4409,36.395,36.4226,382158.0
2019-11-05 15:40:00,39.64,39.65,39.58,39.59,479853.0,36.4226,36.4317,36.3674,36.3766,479853.0
2019-11-05 15:50:00,39.58,39.65,39.58,39.62,1044672.0,36.3674,36.4317,36.3674,36.4042,1044672.0
2019-11-06 09:30:00,39.61,39.74,39.57,39.7,416736.0,36.395,36.5144,36.3582,36.4777,416736.0
2019-11-06 09:40:00,39.71,39.72,39.59,39.63,229731.0,36.4869,36.4961,36.3766,36.4134,229731.0
2019-11-06 09:50:00,39.63,39.71,39.62,39.69,196542.0,36.4134,36.4869,36.4042,36.4685,196542.0
2019-11-06 10:00:00,39.69,39.72,39.66,39.67,192435.0,36.4685,36.4961,36.4409,36.4501,192435.0
2019-11-06 10:10:00,39.67,39.69,39.66,39.67,171165.0,36.4501,36.4685,36.4409,36.4501,171165.0
2019-11-06 10:20:00,39.67,39.73,39.66,39.73,201924.0,36.4501,36.5052,36.4409,36.5052,201924.0
2019-11-06 10:30:00,39.73,39.76,39.69,39.7,253983.0,36.5052,36.5328,36.4685,36.4777,253983.0
2019-11-06 10:40:00,39.7,39.74,39.69,39.72,155016.0,36.4777,36.5144,36.4685,36.4961,155016.0
2019-11-06 10:50:00,39.73,39.74,39.7,39.73,123459.0,36.5052,36.5144,36.4777,36.5052,123459.0
2019-11-06 11:00:00,39.73,39.74,39.69,39.73,124638.0,36.5052,36.5144,36.4685,36.5052,124638.0
2019-11-06 11:10:00,39.73,39.77,39.72,39.77,149214.0,36.5052,36.542,36.4961,36.542,149214.0
2019-11-06 11:20:00,39.78,39.82,39.77,39.8,183444.0,36.5512,36.5879,36.542,36.5696,183444.0
2019-11-06 11:30:00,39.8,39.81,39.78,39.8,143835.0,36.5696,36.5788,36.5512,36.5696,143835.0
2019-11-06 11:40:00,39.8,39.85,39.76,39.79,262158.0,36.5696,36.6155,36.5328,36.5604,262158.0
2019-11-06 11:50:00,39.78,39.8,39.76,39.78,155388.0,36.5512,36.5696,36.5328,36.5512,155388.0
2019-11-06 12:00:00,39.78,39.8,39.73,39.74,228429.0,36.5512,36.5696,36.5052,36.5144,228429.0
2019-11-06 12:10:00,39.74,39.76,39.67,39.67,254076.0,36.5144,36.5328,36.4501,36.4501,254076.0
2019-11-06 12:20:00,39.67,39.7,39.66,39.66,95628.0,36.4501,36.4777,36.4409,36.4409,95628.0
2019-11-06 12:30:00,39.67,39.7,39.67,39.7,94932.0,36.4501,36.4777,36.4501,36.4777,94932.0
2019-11-06 12:40:00,39.7,39.72,39.67,39.7,84651.0,36.4777,36.4961,36.4501,36.4777,84651.0
2019-11-06 12:50:00,39.7,39.75,39.68,39.75,73656.0,36.4777,36.5236,36.4593,36.5236,73656.0
2019-11-06 13:00:00,39.75,39.77,39.73,39.74,121485.0,36.5236,36.542,36.5052,36.5144,121485.0
2019-11-06 13:10:00,39.74,39.76,39.73,39.74,77688.0,36.5144,36.5328,36.5052,36.5144,77688.0
2019-11-06 13:20:00,39.74,39.77,39.73,39.77,120012.0,36.5144,36.542,36.5052,36.542,120012.0
2019-11-06 13:30:00,39.77,39.78,39.76,39.78,63315.0,36.542,36.5512,36.5328,36.5512,63315.0
2019-11-06 13:40:00,39.78,39.78,39.73,39.74,116844.0,36.5512,36.5512,36.5052,36.5144,116844.0
2019-11-06 13:50:00,39.74,39.76,39.73,39.74,82668.0,36.5144,36.5328,36.5052,36.5144,82668.0
2019-11-06 14:00:00,39.75,39.78,39.74,39.78,91098.0,36.5236,36.5512,36.5144,36.5512,91098.0
2019-11-06 14:10:00,39.78,39.82,39.77,39.81,88176.0,36.5512,36.5879,36.542,36.5788,88176.0
2019-11-06 14:20:00,39.82,39.83,39.77,39.79,126807.0,36.5879,36.5971,36.542,36.5604,126807.0
2019-11-06 14:30:00,39.79,39.8,39.78,39.79,102603.0,36.5604,36.5696,36.5512,36.5604,102603.0
2019-11-06 14:40:00,39.79,39.82,39.78,39.8,80397.0,36.5604,36.5879,36.5512,36.5696,80397.0
2019-11-06 14:50:00,39.8,39.83,39.79,39.83,138186.0,36.5696,36.5971,36.5604,36.5971,138186.0
2019-11-06 15:00:00,39.83,39.83,39.81,39.82,109371.0,36.5971,36.5971,36.5788,36.5879,109371.0
2019-11-06 15:10:00,39.82,39.86,39.82,39.85,265905.0,36.5879,36.6247,36.5879,36.6155,265905.0
2019-11-06 15:20:00,39.85,39.87,39.82,39.84,285504.0,36.6155,36.6339,36.5879,36.6063,285504.0
2019-11-06 15:30:00,39.83,39.84,39.76,39.8,377172.0,36.5971,36.6063,36.5328,36.5696,377172.0
2019-11-06 15:40:00,39.8,39.81,39.78,39.8,280278.0,36.5696,36.5788,36.5512,36.5696,280278.0
2019-11-06 15:50:00,39.8,39.84,39.79,39.83,701337.0,36.5696,36.6063,36.5604,36.5971,701337.0
2019-11-07 09:30:00,40.0,40.02,39.85,39.94,575127.0,36.7533,36.7717,36.6155,36.6982,575127.0
2019-11-07 09:40:00,39.95,40.12,39.93,40.09,341178.0,36.7074,36.8636,36.689,36.836,341178.0
2019-11-07 09:50:00,40.09,40.15,40.08,40.12,287961.0,36.836,36.8912,36.8268,36.8636,287961.0
2019-11-07 10:00:00,40.13,40.15,40.08,40.09,232752.0,36.8728,36.8912,36.8268,36.836,232752.0
2019-11-07 10:10:00,40.09,40.11,40.06,40.06,192597.0,36.836,36.8544,36.8085,36.8085,192597.0
2019-11-07 10:20:00,40.05,40.16,40.03,40.16,217572.0,36.7993,36.9003,36.7809,36.9003,217572.0
2019-11-07 10:30:00,40.15,40.2,40.14,40.17,299079.0,36.8912,36.9371,36.882,36.9095,299079.0
2019-11-07 10:40:00,40.17,40.25,40.17,40.23,216615.0,36.9095,36.983,36.9095,36.9647,216615.0
2019-11-07 10:50:00,40.23,40.29,40.19,40.2,306135.0,36.9647,37.0198,36.9279,36.9371,306135.0
2019-11-07 11:00:00,40.2,40.21,40.16,40.17,196296.0,36.9371,36.9463,36.9003,36.9095,196296.0
2019-11-07 11:10:00,40.17,40.23,40.16,40.22,170130.0,36.9095,36.9647,36.9003,36.9555,170130.0
2019-11-07 11:20:00,40.22,40.26,40.2,40.24,260670.0,36.9555,36.9922,36.9371,36.9739,260670.0
2019-11-07 11:30:00,40.24,40.24,40.18,40.2,89745.0,36.9739,36.9739,36.9187,36.9371,89745.0
2019-11-07 11:40:00,40.2,40.26,40.2,40.24,179892.0,36.9371,36.9922,36.9371,36.9739,179892.0
2019-11-07 11:50:00,40.24,40.31,40.22,40.29,249309.0,36.9739,37.0382,36.9555,37.0198,249309.0
2019-11-07 12:00:00,40.3,40.3,40.2,40.21,155841.0,37.029,37.029,36.9371,36.9463,155841.0
2019-11-07 12:10:00,40.21,40.23,40.13,40.13,163419.0,36.9463,36.9647,36.8728,36.8728,163419.0
2019-11-07 12:20:00,40.14,40.2,40.14,40.18,158730.0,36.882,36.9371,36.882,36.9187,158730.0
2019-11-07 12:30:00,40.18,40.2,40.17,40.18,102309.0,36.9187,36.9371,36.9095,36.9187,102309.0
2019-11-07 12:40:00,40.19,40.22,40.16,40.21,174186.0,36.9279,36.9555,36.9003,36.9463,174186.0
2019-11-07 12:50:00,40.21,40.24,40.2,40.23,112350.0,36.9463,36.9739,36.9371,36.9647,112350.0
2019-11-07 13:00:00,40.24,40.24,40.21,40.22,89784.0,36.9739,36.9739,36.9463,36.9555,89784.0
2019-11-07 13:10:00,40.23,40.23,40.19,40.2,90780.0,36.9647,36.9647,36.9279,36.9371,90780.0
2019-11-07 13:20:00,40.21,40.24,40.2,40.24,89853.0,36.9463,36.9739,36.9371,36.9739,89853.0
2019-11-07 13:30:00,40.24,40.25,40.2,40.24,119286.0,36.9739,36.983,36.9371,36.9739,119286.0
2019-11-07 13:40:00,40.23,40.24,40.21,40.23,119844.0,36.9647,36.9739,36.9463,36.9647,119844.0
2019-11-07 13:50:00,40.23,40.25,40.22,40.22,101136.0,36.9647,36.983,36.9555,36.9555,101136.0
2019-11-07 14:00:00,40.23,40.26,40.22,40.24,148764.0,36.9647,36.9922,36.9555,36.9739,148764.0
2019-11-07 14:10:00,40.25,40.25,40.22,40.24,92190.0,36.983,36.983,36.9555,36.9739,92190.0
2019-11-07 14:20:00,40.23,40.25,40.21,40.22,101799.0,36.9647,36.983,36.9463,36.9555,101799.0
2019-11-07 14:30:00,40.22,40.23,40.18,40.2,110049.0,36.9555,36.9647,36.9187,36.9371,110049.0
2019-11-07 14:40:00,40.2,40.21,40.14,40.14,162954.0,36.9371,36.9463,36.882,36.882,162954.0
2019-11-07 14:50:00,40.14,40.16,40.12,40.13,243462.0,36.882,36.9003,36.8636,36.8728,243462.0
2019-11-07 15:00:00,40.13,40.14,40.11,40.12,240909.0,36.8728,36.882,36.8544,36.8636,240909.0
2019-11-07 15:10:00,40.13,40.13,40.08,40.09,212730.0,36.8728,36.8728,36.8268,36.836,212730.0
2019-11-07 15:20:00,40.09,40.09,40.04,40.07,194202.0,36.836,36.836,36.7901,36.8177,194202.0
2019-11-07 15:30:00,40.07,40.11,40.04,40.04,209679.0,36.8177,36.8544,36.7901,36.7901,209679.0
2019-11-07 15:40:00,40.04,40.09,40.03,40.08,199431.0,36.7901,36.836,36.7809,36.8268,199431.0
2019-11-07 15:50:00,40.09,40.11,40.02,40.09,499458.0,36.836,36.8544,36.7717,36.836,499458.0
2019-11-08 09:30:00,40.1,40.29,40.1,40.23,398826.0,36.8452,37.0198,36.8452,36.9647,398826.0
2019-11-08 09:40:00,40.23,40.24,40.14,40.23,212427.0,36.9647,36.9739,36.882,36.9647,212427.0
2019-11-08 09:50:00,40.22,40.22,40.07,40.07,346875.0,36.9555,36.9555,36.8177,36.8177,346875.0
2019-11-08 10:00:00,40.08,40.13,40.0,40.03,208683.0,36.8268,36.8728,36.7533,36.7809,208683.0
2019-11-08 10:10:00,40.03,40.06,39.94,39.95,212481.0,36.7809,36.8085,36.6982,36.7074,212481.0
2019-11-08 10:20:00,39.96,39.97,39.92,39.93,154233.0,36.7166,36.7258,36.6798,36.689,154233.0
2019-11-08 10:30:00,39.93,39.96,39.86,39.86,193830.0,36.689,36.7166,36.6247,36.6247,193830.0
2019-11-08 10:40:00,39.86,39.92,39.83,39.84,175776.0,36.6247,36.6798,36.5971,36.6063,175776.0
2019-11-08 10:50:00,39.85,39.96,39.84,39.94,181818.0,36.6155,36.7166,36.6063,36.6982,181818.0
2019-11-08 11:00:00,39.94,39.95,39.84,39.84,153138.0,36.6982,36.7074,36.6063,36.6063,153138.0
2019-11-08 11:10:00,39.84,39.85,39.8,39.81,179280.0,36.6063,36.6155,36.5696,36.5788,179280.0
2019-11-08 11:20:00,39.81,39.81,39.76,39.78,143562.0,36.5788,36.5788,36.5328,36.5512,143562.0
2019-11-08 11:30:00,39.77,39.78,39.73,39.74,229575.0,36.542,36.5512,36.5052,36.5144,229575.0
2019-11-08 11:40:00,39.74,39.75,39.7,39.7,204834.0,36.5144,36.5236,36.4777,36.4777,204834.0
2019-11-08 11:50:00,39.71,39.71,39.65,39.67,251907.0,36.4869,36.4869,36.4317,36.4501,251907.0
2019-11-08 12:00:00,39.68,39.82,39.68,39.82,247545.0,36.4593,36.5879,36.4593,36.5879,247545.0
2019-11-08 12:10:00,39.82,39.84,39.77,39.79,121467.0,36.5879,36.6063,36.542,36.5604,121467.0
2019-11-08 12:20:00,39.78,39.79,39.75,39.76,110598.0,36.5512,36.5604,36.5236,36.5328,110598.0
2019-11-08 12:30:00,39.76,39.8,39.75,39.79,94026.0,36.5328,36.5696,36.5236,36.5604,94026.0
2019-11-08 12:40:00,39.8,39.82,39.77,39.79,103950.0,36.5696,36.5879,36.542,36.5604,103950.0
2019-11-08 12:50:00,39.79,39.79,39.74,39.75,132342.0,36.5604,36.5604,36.5144,36.5236,132342.0
2019-11-08 13:00:00,39.75,39.8,39.75,39.77,92277.0,36.5236,36.5696,36.5236,36.542,92277.0
2019-11-08 13:10:00,39.77,39.77,39.74,39.74,83904.0,36.542,36.542,36.5144,36.5144,83904.0
2019-11-08 13:20:00,39.74,39.75,39.69,39.7,97035.0,36.5144,36.5236,36.4685,36.4777,97035.0
2019-11-08 13:30:00,39.7,39.73,39.69,39.72,111129.0,36.4777,36.5052,36.4685,36.4961,111129.0
2019-11-08 13:40:00,39.72,39.73,39.71,39.71,91275.0,36.4961,36.5052,36.4869,36.4869,91275.0
2019-11-08 13:50:00,39.71,39.71,39.68,39.69,107100.0,36.4869,36.4869,36.4593,36.4685,107100.0
2019-11-08 14:00:00,39.68,39.73,39.68,39.72,182829.0,36.4593,36.5052,36.4593,36.4961,182829.0
2019-11-08 14:10:00,39.72,39.74,39.72,39.72,102138.0,36.4961,36.5144,36.4961,36.4961,102138.0
2019-11-08 14:20:00,39.72,39.72,39.65,39.65,229113.0,36.4961,36.4961,36.4317,36.4317,229113.0
2019-11-08 14:30:00,39.66,39.7,39.66,39.69,143352.0,36.4409,36.4777,36.4409,36.4685,143352.0
2019-11-08 14:40:00,39.69,39.71,39.69,39.7,197205.0,36.4685,36.4869,36.4685,36.4777,197205.0
2019-11-08 14:50:00,39.7,39.73,39.7,39.73,248049.0,36.4777,36.5052,36.4777,36.5052,248049.0
2019-11-08 15:00:00,39.73,39.74,39.71,39.72,210642.0,36.5052,36.5144,36.4869,36.4961,210642.0
2019-11-08 15:10:00,39.72,39.75,39.72,39.75,202905.0,36.4961,36.5236,36.4961,36.5236,202905.0
2019-11-08 15:20:00,39.75,39.81,39.75,39.8,228705.0,36.5236,36.5788,36.5236,36.5696,228705.0
2019-11-08 15:30:00,39.81,39.81,39.74,39.76,252546.0,36.5788,36.5788,36.5144,36.5328,252546.0
2019-11-08 15:40:00,39.76,39.76,39.73,39.75,384453.0,36.5328,36.5328,36.5052,36.5236,384453.0
2019-11-08 15:50:00,39.76,39.81,39.75,39.81,940191.0,36.5328,36.5788,36.5236,36.5788,940191.0
2019-11-11 09:30:00,39.57,39.71,39.49,39.65,738753.0,36.3582,36.4869,36.2847,36.4317,738753.0
2019-11-11 09:40:00,39.65,39.76,39.64,39.73,308808.0,36.4317,36.5328,36.4226,36.5052,308808.0
2019-11-11 09:50:00,39.73,39.87,39.67,39.86,311214.0,36.5052,36.6339,36.4501,36.6247,311214.0
2019-11-11 10:00:00,39.87,39.88,39.68,39.68,298440.0,36.6339,36.6431,36.4593,36.4593,298440.0
2019-11-11 10:10:00,39.67,39.73,39.59,39.69,339696.0,36.4501,36.5052,36.3766,36.4685,339696.0
2019-11-11 10:20:00,39.69,39.71,39.58,39.59,191607.0,36.4685,36.4869,36.3674,36.3766,191607.0
2019-11-11 10:30:00,39.59,39.59,39.49,39.5,294513.0,36.3766,36.3766,36.2847,36.2939,294513.0
2019-11-11 10:40:00,39.5,39.61,39.49,39.59,240969.0,36.2939,36.395,36.2847,36.3766,240969.0
2019-11-11 10:50:00,39.59,39.59,39.51,39.53,233001.0,36.3766,36.3766,36.3031,36.3215,233001.0
2019-11-11 11:00:00,39.53,39.57,39.51,39.54,150051.0,36.3215,36.3582,36.3031,36.3307,150051.0
2019-11-11 11:10:00,39.54,39.6,39.53,39.59,211131.0,36.3307,36.3858,36.3215,36.3766,211131.0
2019-11-11 11:20:00,39.59,39.59,39.5,39.51,196917.0,36.3766,36.3766,36.2939,36.3031,196917.0
2019-11-11 11:30:00,39.52,39.53,39.47,39.48,153279.0,36.3123,36.3215,36.2664,36.2755,153279.0
2019-11-11 11:40:00,39.48,39.5,39.45,39.49,144681.0,36.2755,36.2939,36.248,36.2847,144681.0
2019-11-11 11:50:00,39.49,39.49,39.43,39.49,206988.0,36.2847,36.2847,36.2296,36.2847,206988.0
2019-11-11 12:00:00,39.5,39.5,39.44,39.49,201519.0,36.2939,36.2939,36.2388,36.2847,201519.0
2019-11-11 12:10:00,39.49,39.51,39.45,39.46,116679.0,36.2847,36.3031,36.248,36.2572,116679.0
2019-11-11 12:20:00,39.47,39.49,39.46,39.49,125229.0,36.2664,36.2847,36.2572,36.2847,125229.0
2019-11-11 12:30:00,39.49,39.58,39.48,39.57,732342.0,36.2847,36.3674,36.2755,36.3582,732342.0
2019-11-11 12:40:00,39.57,39.6,39.56,39.59,282492.0,36.3582,36.3858,36.349,36.3766,282492.0
2019-11-11 12:50:00,39.59,39.64,39.58,39.63,140445.0,36.3766,36.4226,36.3674,36.4134,140445.0
2019-11-11 13:00:00,39.63,39.68,39.63,39.66,178932.0,36.4134,36.4593,36.4134,36.4409,178932.0
2019-11-11 13:10:00,39.66,39.67,39.62,39.67,137673.0,36.4409,36.4501,36.4042,36.4501,137673.0
2019-11-11 13:20:00,39.67,39.68,39.62,39.68,124167.0,36.4501,36.4593,36.4042,36.4593,124167.0
2019-11-11 13:30:00,39.68,39.72,39.66,39.68,136317.0,36.4593,36.4961,36.4409,36.4593,136317.0
2019-11-11 13:40:00,39.68,39.7,39.65,39.67,96135.0,36.4593,36.4777,36.4317,36.4501,96135.0
2019-11-11 13:50:00,39.67,39.67,39.6,39.62,114450.0,36.4501,36.4501,36.3858,36.4042,114450.0
2019-11-11 14:00:00,39.62,39.66,39.62,39.63,101163.0,36.4042,36.4409,36.4042,36.4134,101163.0
2019-11-11 14:10:00,39.63,39.66,39.62,39.63,138750.0,36.4134,36.4409,36.4042,36.4134,138750.0
2019-11-11 14:20:00,39.64,39.64,39.62,39.62,132081.0,36.4226,36.4226,36.4042,36.4042,132081.0
2019-11-11 14:30:00,39.62,39.63,39.55,39.59,173634.0,36.4042,36.4134,36.3399,36.3766,173634.0
2019-11-11 14:40:00,39.59,39.6,39.57,39.58,112605.0,36.3766,36.3858,36.3582,36.3674,112605.0
2019-11-11 14:50:00,39.58,39.61,39.56,39.58,147042.0,36.3674,36.395,36.349,36.3674,147042.0
2019-11-11 15:00:00,39.58,39.61,39.58,39.58,116781.0,36.3674,36.395,36.3674,36.3674,116781.0
2019-11-11 15:10:00,39.58,39.6,39.58,39.6,136941.0,36.3674,36.3858,36.3674,36.3858,136941.0
2019-11-11 15:20:00,39.6,39.64,39.6,39.63,238167.0,36.3858,36.4226,36.3858,36.4134,238167.0
2019-11-11 15:30:00,39.63,39.66,39.62,39.62,407328.0,36.4134,36.4409,36.4042,36.4042,407328.0
2019-11-11 15:40:00,39.63,39.64,39.6,39.64,469806.0,36.4134,36.4226,36.3858,36.4226,469806.0
2019-11-11 15:50:00,39.63,39.68,39.63,39.68,964323.0,36.4134,36.4593,36.4134,36.4593,964323.0
2019-11-12 09:30:00,39.87,39.88,39.69,39.7,778242.0,36.6339,36.6431,36.4685,36.4777,778242.0
2019-11-12 09:40:00,39.69,39.9,39.62,39.76,854721.0,36.4685,36.6615,36.4042,36.5328,854721.0
2019-11-12 09:50:00,39.74,39.78,39.7,39.71,247818.0,36.5144,36.5512,36.4777,36.4869,247818.0
2019-11-12 10:00:00,39.71,39.85,39.7,39.8,288933.0,36.4869,36.6155,36.4777,36.5696,288933.0
2019-11-12 10:10:00,39.79,39.8,39.7,39.72,234414.0,36.5604,36.5696,36.4777,36.4961,234414.0
2019-11-12 10:20:00,39.72,39.8,39.71,39.77,283722.0,36.4961,36.5696,36.4869,36.542,283722.0
2019-11-12 10:30:00,39.77,39.82,39.75,39.76,376011.0,36.542,36.5879,36.5236,36.5328,376011.0
2019-11-12 10:40:00,39.77,39.81,39.75,39.79,336417.0,36.542,36.5788,36.5236,36.5604,336417.0
2019-11-12 10:50:00,39.79,40.0,39.76,39.76,477228.0,36.5604,36.7533,36.5328,36.5328,477228.0
2019-11-12 11:00:00,39.76,39.8,39.75,39.8,267006.0,36.5328,36.5696,36.5236,36.5696,267006.0
2019-11-12 11:10:00,39.8,39.82,39.77,39.78,235368.0,36.5696,36.5879,36.542,36.5512,235368.0
2019-11-12 11:20:00,39.78,39.79,39.75,39.77,328593.0,36.5512,36.5604,36.5236,36.542,328593.0
2019-11-12 11:30:00,39.77,39.77,39.73,39.75,260733.0,36.542,36.542,36.5052,36.5236,260733.0
2019-11-12 11:40:00,39.75,39.8,39.75,39.77,252957.0,36.5236,36.5696,36.5236,36.542,252957.0
2019-11-12 11:50:00,39.77,39.78,39.7,39.73,265032.0,36.542,36.5512,36.4777,36.5052,265032.0
2019-11-12 12:00:00,39.73,39.73,39.63,39.66,463425.0,36.5052,36.5052,36.4134,36.4409,463425.0
2019-11-12 12:10:00,39.66,39.68,39.63,39.65,196431.0,36.4409,36.4593,36.4134,36.4317,196431.0
2019-11-12 12:20:00,39.65,39.68,39.64,39.68,146298.0,36.4317,36.4593,36.4226,36.4593,146298.0
2019-11-12 12:30:00,39.68,39.72,39.67,39.7,188964.0,36.4593,36.4961,36.4501,36.4777,188964.0
2019-11-12 12:40:00,39.7,39.72,39.69,39.7,165567.0,36.4777,36.4961,36.4685,36.4777,165567.0
2019-11-12 12:50:00,39.7,39.76,39.68,39.74,170598.0,36.4777,36.5328,36.4593,36.5144,170598.0
2019-11-12 13:00:00,39.74,39.79,39.74,39.77,177684.0,36.5144,36.5604,36.5144,36.542,177684.0
2019-11-12 13:10:00,39.77,39.78,39.75,39.76,126750.0,36.542,36.5512,36.5236,36.5328,126750.0
2019-11-12 13:20:00,39.76,39.77,39.73,39.73,142875.0,36.5328,36.542,36.5052,36.5052,142875.0
2019-11-12 13:30:00,39.73,39.74,39.71,39.72,99147.0,36.5052,36.5144,36.4869,36.4961,99147.0
2019-11-12 13:40:00,39.72,39.73,39.69,39.71,130338.0,36.4961,36.5052,36.4685,36.4869,130338.0
2019-11-12 13:50:00,39.71,39.73,39.68,39.68,137112.0,36.4869,36.5052,36.4593,36.4593,137112.0
2019-11-12 14:00:00,39.68,39.68,39.63,39.65,228306.0,36.4593,36.4593,36.4134,36.4317,228306.0
2019-11-12 14:10:00,39.65,39.67,39.61,39.67,213258.0,36.4317,36.4501,36.395,36.4501,213258.0
2019-11-12 14:20:00,39.67,39.68,39.64,39.68,146943.0,36.4501,36.4593,36.4226,36.4593,146943.0
2019-11-12 14:30:00,39.68,39.7,39.65,39.65,166263.0,36.4593,36.4777,36.4317,36.4317,166263.0
2019-11-12 14:40:00,39.66,39.68,39.65,39.67,154578.0,36.4409,36.4593,36.4317,36.4501,154578.0
2019-11-12 14:50:00,39.67,39.67,39.61,39.63,200553.0,36.4501,36.4501,36.395,36.4134,200553.0
2019-11-12 15:00:00,39.63,39.65,39.62,39.64,194247.0,36.4134,36.4317,36.4042,36.4226,194247.0
2019-11-12 15:10:00,39.63,39.64,39.6,39.61,228873.0,36.4134,36.4226,36.3858,36.395,228873.0
2019-11-12 15:20:00,39.61,39.64,39.61,39.64,231861.0,36.395,36.4226,36.395,36.4226,231861.0
2019-11-12 15:30:00,39.64,39.68,39.63,39.64,278427.0,36.4226,36.4593,36.4134,36.4226,278427.0
2019-11-12 15:40:00,39.64,39.66,39.61,39.65,414324.0,36.4226,36.4409,36.395,36.4317,414324.0
2019-11-12 15:50:00,39.64,39.72,39.64,39.71,1146705.0,36.4226,36.4961,36.4226,36.4869,1146705.0
2019-11-13 09:30:00,39.72,39.93,39.64,39.78,1094964.0,36.4961,36.689,36.4226,36.5512,1094964.0
2019-11-13 09:40:00,39.78,39.84,39.72,39.73,589749.0,36.5512,36.6063,36.4961,36.5052,589749.0
2019-11-13 09:50:00,39.73,39.73,39.65,39.67,483111.0,36.5052,36.5052,36.4317,36.4501,483111.0
2019-11-13 10:00:00,39.67,39.76,39.64,39.67,408099.0,36.4501,36.5328,36.4226,36.4501,408099.0
2019-11-13 10:10:00,39.66,39.67,39.63,39.64,420414.0,36.4409,36.4501,36.4134,36.4226,420414.0
2019-11-13 10:20:00,39.65,39.66,39.62,39.63,349779.0,36.4317,36.4409,36.4042,36.4134,349779.0
2019-11-13 10:30:00,39.64,39.69,39.55,39.68,435330.0,36.4226,36.4685,36.3399,36.4593,435330.0
2019-11-13 10:40:00,39.68,39.83,39.66,39.8,421518.0,36.4593,36.5971,36.4409,36.5696,421518.0
2019-11-13 10:50:00,39.8,39.89,39.79,39.86,508773.0,36.5696,36.6523,36.5604,36.6247,508773.0
2019-11-13 11:00:00,39.86,39.88,39.82,39.84,352872.0,36.6247,36.6431,36.5879,36.6063,352872.0
2019-11-13 11:10:00,39.84,39.94,39.82,39.93,269841.0,36.6063,36.6982,36.5879,36.689,269841.0
2019-11-13 11:20:00,39.93,39.95,39.88,39.92,233226.0,36.689,36.7074,36.6431,36.6798,233226.0
2019-11-13 11:30:00,39.92,39.93,39.86,39.89,232887.0,36.6798,36.689,36.6247,36.6523,232887.0
2019-11-13 11:40:00,39.89,39.98,39.87,39.98,564324.0,36.6523,36.735,36.6339,36.735,564324.0
2019-11-13 11:50:00,39.98,40.01,39.92,39.95,227601.0,36.735,36.7625,36.6798,36.7074,227601.0
2019-11-13 12:00:00,39.95,39.95,39.9,39.93,280827.0,36.7074,36.7074,36.6615,36.689,280827.0
2019-11-13 12:10:00,39.93,39.95,39.92,39.93,205740.0,36.689,36.7074,36.6798,36.689,205740.0
2019-11-13 12:20:00,39.93,39.99,39.88,39.99,172422.0,36.689,36.7441,36.6431,36.7441,172422.0
2019-11-13 12:30:00,39.99,40.0,39.96,39.97,236850.0,36.7441,36.7533,36.7166,36.7258,236850.0
2019-11-13 12:40:00,39.97,40.03,39.97,39.99,228777.0,36.7258,36.7809,36.7258,36.7441,228777.0
2019-11-13 12:50:00,39.99,40.03,39.98,40.01,254547.0,36.7441,36.7809,36.735,36.7625,254547.0
2019-11-13 13:00:00,40.01,40.09,39.99,40.08,416796.0,36.7625,36.836,36.7441,36.8268,416796.0
2019-11-13 13:10:00,40.08,40.13,40.08,40.11,380496.0,36.8268,36.8728,36.8268,36.8544,380496.0
2019-11-13 13:20:00,40.11,40.14,40.07,40.07,434487.0,36.8544,36.882,36.8177,36.8177,434487.0
2019-11-13 13:30:00,40.07,40.08,40.05,40.08,274884.0,36.8177,36.8268,36.7993,36.8268,274884.0
2019-11-13 13:40:00,40.08,40.14,40.07,40.13,431055.0,36.8268,36.882,36.8177,36.8728,431055.0
2019-11-13 13:50:00,40.13,40.16,40.06,40.11,541668.0,36.8728,36.9003,36.8085,36.8544,541668.0
2019-11-13 14:00:00,40.12,40.12,40.06,40.1,408678.0,36.8636,36.8636,36.8085,36.8452,408678.0
2019-11-13 14:10:00,40.09,40.09,40.06,40.08,310062.0,36.836,36.836,36.8085,36.8268,310062.0
2019-11-13 14:20:00,40.08,40.11,40.06,40.08,283770.0,36.8268,36.8544,36.8085,36.8268,283770.0
2019-11-13 14:30:00,40.08,40.12,40.07,40.11,240810.0,36.8268,36.8636,36.8177,36.8544,240810.0
2019-11-13 14:40:00,40.11,40.18,40.11,40.18,252348.0,36.8544,36.9187,36.8544,36.9187,252348.0
2019-11-13 14:50:00,40.18,40.23,40.17,40.23,617859.0,36.9187,36.9647,36.9095,36.9647,617859.0
2019-11-13 15:00:00,40.23,40.26,40.21,40.26,259344.0,36.9647,36.9922,36.9463,36.9922,259344.0
2019-11-13 15:10:00,40.25,40.37,40.25,40.36,762846.0,36.983,37.0933,36.983,37.0841,762846.0
2019-11-13 15:20:00,40.36,40.45,40.34,40.43,656949.0,37.0841,37.1668,37.0657,37.1484,656949.0
2019-11-13 15:30:00,40.43,40.45,40.36,40.38,627480.0,37.1484,37.1668,37.0841,37.1025,627480.0
2019-11-13 15:40:00,40.37,40.42,40.37,40.4,953550.0,37.0933,37.1392,37.0933,37.1209,953550.0
2019-11-13 15:50:00,40.4,40.4,40.29,40.33,1749069.0,37.1209,37.1209,37.0198,37.0565,1749069.0
2019-11-14 09:30:00,41.53,41.79,41.04,41.32,8529057.0,38.1591,38.398,37.7089,37.9662,8529057.0
2019-11-14 09:40:00,41.32,41.41,41.11,41.22,2081646.0,37.9662,38.0489,37.7732,37.8743,2081646.0
2019-11-14 09:50:00,41.23,41.3,41.04,41.15,1744971.0,37.8835,37.9478,37.7089,37.81,1744971.0
2019-11-14 10:00:00,41.15,41.19,40.97,41.02,1867407.0,37.81,37.8467,37.6446,37.6905,1867407.0
2019-11-14 10:10:00,41.02,41.15,40.94,41.1,1423125.0,37.6905,37.81,37.617,37.7641,1423125.0
2019-11-14 10:20:00,41.1,41.13,40.87,40.88,1589658.0,37.7641,37.7916,37.5527,37.5619,1589658.0
2019-11-14 10:30:00,40.88,41.06,40.82,40.87,1356150.0,37.5619,37.7273,37.5068,37.5527,1356150.0
2019-11-14 10:40:00,40.87,40.96,40.72,40.77,1149843.0,37.5527,37.6354,37.4149,37.4608,1149843.0
2019-11-14 10:50:00,40.77,40.81,40.67,40.77,1051968.0,37.4608,37.4976,37.369,37.4608,1051968.0
2019-11-14 11:00:00,40.77,40.91,40.64,40.65,1218774.0,37.4608,37.5895,37.3414,37.3506,1218774.0
2019-11-14 11:10:00,40.67,40.69,40.53,40.6,1095588.0,37.369,37.3873,37.2403,37.3046,1095588.0
2019-11-14 11:20:00,40.6,40.61,40.36,40.39,1457130.0,37.3046,37.3138,37.0841,37.1117,1457130.0
2019-11-14 11:30:00,40.38,40.43,39.84,39.89,2601795.0,37.1025,37.1484,36.6063,36.6523,2601795.0
2019-11-14 11:40:00,39.89,40.15,39.86,39.89,2150628.0,36.6523,36.8912,36.6247,36.6523,2150628.0
2019-11-14 11:50:00,39.89,40.33,39.89,40.19,1806729.0,36.6523,37.0565,36.6523,36.9279,1806729.0
2019-11-14 12:00:00,40.19,40.2,39.9,39.94,1726140.0,36.9279,36.9371,36.6615,36.6982,1726140.0
2019-11-14 12:10:00,39.93,40.08,39.87,40.04,1044330.0,36.689,36.8268,36.6339,36.7901,1044330.0
2019-11-14 12:20:00,40.04,40.19,39.95,40.17,876783.0,36.7901,36.9279,36.7074,36.9095,876783.0
2019-11-14 12:30:00,40.17,40.33,40.11,40.23,1099191.0,36.9095,37.0565,36.8544,36.9647,1099191.0
2019-11-14 12:40:00,40.23,40.28,40.14,40.18,641244.0,36.9647,37.0106,36.882,36.9187,641244.0
2019-11-14 12:50:00,40.18,40.27,40.16,40.24,472119.0,36.9187,37.0014,36.9003,36.9739,472119.0
2019-11-14 13:00:00,40.24,40.41,40.24,40.4,937869.0,36.9739,37.1301,36.9739,37.1209,937869.0
2019-11-14 13:10:00,40.4,40.42,40.34,40.4,518172.0,37.1209,37.1392,37.0657,37.1209,518172.0
2019-11-14 13:20:00,40.4,40.47,40.18,40.19,1007754.0,37.1209,37.1852,36.9187,36.9279,1007754.0
2019-11-14 13:30:00,40.18,40.25,40.11,40.12,799491.0,36.9187,36.983,36.8544,36.8636,799491.0
2019-11-14 13:40:00,40.12,40.14,40.03,40.04,648729.0,36.8636,36.882,36.7809,36.7901,648729.0
2019-11-14 13:50:00,40.04,40.04,39.92,39.95,981594.0,36.7901,36.7901,36.6798,36.7074,981594.0
2019-11-14 14:00:00,39.96,40.07,39.94,40.03,886806.0,36.7166,36.8177,36.6982,36.7809,886806.0
2019-11-14 14:10:00,40.04,40.06,39.97,39.97,501606.0,36.7901,36.8085,36.7258,36.7258,501606.0
2019-11-14 14:20:00,39.97,40.02,39.93,40.0,699630.0,36.7258,36.7717,36.689,36.7533,699630.0
2019-11-14 14:30:00,40.01,40.01,39.94,39.95,495390.0,36.7625,36.7625,36.6982,36.7074,495390.0
2019-11-14 14:40:00,39.94,39.98,39.89,39.92,742935.0,36.6982,36.735,36.6523,36.6798,742935.0
2019-11-14 14:50:00,39.92,39.97,39.91,39.95,495969.0,36.6798,36.7258,36.6706,36.7074,495969.0
2019-11-14 15:00:00,39.96,40.06,39.88,40.0,1107066.0,36.7166,36.8085,36.6431,36.7533,1107066.0
2019-11-14 15:10:00,40.01,40.04,39.97,40.01,810504.0,36.7625,36.7901,36.7258,36.7625,810504.0
2019-11-14 15:20:00,40.0,40.02,39.92,40.0,763254.0,36.7533,36.7717,36.6798,36.7533,763254.0
2019-11-14 15:30:00,40.0,40.1,39.95,40.1,755067.0,36.7533,36.8452,36.7074,36.8452,755067.0
2019-11-14 15:40:00,40.1,40.16,40.09,40.14,1034634.0,36.8452,36.9003,36.836,36.882,1034634.0
2019-11-14 15:50:00,40.14,40.22,40.14,40.22,2305755.0,36.882,36.9555,36.882,36.9555,2305755.0
2019-11-15 09:30:00,40.23,40.33,39.74,40.02,2312658.0,36.9647,37.0565,36.5144,36.7717,2312658.0
2019-11-15 09:40:00,40.06,40.25,39.97,40.2,790404.0,36.8085,36.983,36.7258,36.9371,790404.0
2019-11-15 09:50:00,40.19,40.22,40.09,40.14,433968.0,36.9279,36.9555,36.836,36.882,433968.0
2019-11-15 10:00:00,40.15,40.18,40.02,40.03,507222.0,36.8912,36.9187,36.7717,36.7809,507222.0
2019-11-15 10:10:00,40.03,40.06,39.92,39.97,775245.0,36.7809,36.8085,36.6798,36.7258,775245.0
2019-11-15 10:20:00,39.97,40.02,39.86,39.91,673995.0,36.7258,36.7717,36.6247,36.6706,673995.0
2019-11-15 10:30:00,39.91,39.95,39.85,39.89,530337.0,36.6706,36.7074,36.6155,36.6523,530337.0
2019-11-15 10:40:00,39.89,39.92,39.74,39.81,869856.0,36.6523,36.6798,36.5144,36.5788,869856.0
2019-11-15 10:50:00,39.82,39.88,39.77,39.85,570453.0,36.5879,36.6431,36.542,36.6155,570453.0
2019-11-15 11:00:00,39.84,39.88,39.78,39.83,435393.0,36.6063,36.6431,36.5512,36.5971,435393.0
2019-11-15 11:10:00,39.83,39.84,39.78,39.79,450867.0,36.5971,36.6063,36.5512,36.5604,450867.0
2019-11-15 11:20:00,39.79,39.91,39.77,39.91,440493.0,36.5604,36.6706,36.542,36.6706,440493.0
2019-11-15 11:30:00,39.91,39.96,39.85,39.89,432573.0,36.6706,36.7166,36.6155,36.6523,432573.0
2019-11-15 11:40:00,39.89,39.92,39.76,39.77,487875.0,36.6523,36.6798,36.5328,36.542,487875.0
2019-11-15 11:50:00,39.76,39.83,39.75,39.8,467910.0,36.5328,36.5971,36.5236,36.5696,467910.0
2019-11-15 12:00:00,39.8,39.83,39.77,39.82,394323.0,36.5696,36.5971,36.542,36.5879,394323.0
2019-11-15 12:10:00,39.81,39.87,39.75,39.75,398013.0,36.5788,36.6339,36.5236,36.5236,398013.0
2019-11-15 12:20:00,39.75,39.77,39.72,39.74,422751.0,36.5236,36.542,36.4961,36.5144,422751.0
2019-11-15 12:30:00,39.74,39.76,39.72,39.72,248127.0,36.5144,36.5328,36.4961,36.4961,248127.0
2019-11-15 12:40:00,39.72,39.74,39.68,39.69,374811.0,36.4961,36.5144,36.4593,36.4685,374811.0
2019-11-15 12:50:00,39.69,39.7,39.67,39.68,454563.0,36.4685,36.4777,36.4501,36.4593,454563.0
2019-11-15 13:00:00,39.68,39.75,39.67,39.72,342453.0,36.4593,36.5236,36.4501,36.4961,342453.0
2019-11-15 13:10:00,39.72,39.73,39.69,39.7,166071.0,36.4961,36.5052,36.4685,36.4777,166071.0
2019-11-15 13:20:00,39.7,39.71,39.68,39.7,251589.0,36.4777,36.4869,36.4593,36.4777,251589.0
2019-11-15 13:30:00,39.7,39.72,39.69,39.72,232215.0,36.4777,36.4961,36.4685,36.4961,232215.0
2019-11-15 13:40:00,39.72,39.75,39.72,39.73,374742.0,36.4961,36.5236,36.4961,36.5052,374742.0
2019-11-15 13:50:00,39.73,39.74,39.72,39.72,247035.0,36.5052,36.5144,36.4961,36.4961,247035.0
2019-11-15 14:00:00,39.72,39.75,39.68,39.73,302601.0,36.4961,36.5236,36.4593,36.5052,302601.0
2019-11-15 14:10:00,39.74,39.75,39.72,39.74,243660.0,36.5144,36.5236,36.4961,36.5144,243660.0
2019-11-15 14:20:00,39.74,39.75,39.7,39.72,260148.0,36.5144,36.5236,36.4777,36.4961,260148.0
2019-11-15 14:30:00,39.72,39.72,39.69,39.7,240792.0,36.4961,36.4961,36.4685,36.4777,240792.0
2019-11-15 14:40:00,39.7,39.72,39.69,39.7,262050.0,36.4777,36.4961,36.4685,36.4777,262050.0
2019-11-15 14:50:00,39.69,39.7,39.62,39.62,690924.0,36.4685,36.4777,36.4042,36.4042,690924.0
2019-11-15 15:00:00,39.62,39.64,39.52,39.54,789795.0,36.4042,36.4226,36.3123,36.3307,789795.0
2019-11-15 15:10:00,39.53,39.58,39.51,39.53,558114.0,36.3215,36.3674,36.3031,36.3215,558114.0
2019-11-15 15:20:00,39.52,39.54,39.49,39.52,863910.0,36.3123,36.3307,36.2847,36.3123,863910.0
2019-11-15 15:30:00,39.52,39.63,39.46,39.61,942765.0,36.3123,36.4134,36.2572,36.395,942765.0
2019-11-15 15:40:00,39.61,39.62,39.5,39.51,918177.0,36.395,36.4042,36.2939,36.3031,918177.0
2019-11-15 15:50:00,39.51,39.63,39.5,39.63,2395326.0,36.3031,36.4134,36.2939,36.4134,2395326.0
2019-11-18 09:30:00,39.48,39.8,39.41,39.76,1310427.0,36.2755,36.5696,36.2112,36.5328,1310427.0
2019-11-18 09:40:00,39.76,39.98,39.76,39.92,1008639.0,36.5328,36.735,36.5328,36.6798,1008639.0
2019-11-18 09:50:00,39.93,39.96,39.9,39.94,511509.0,36.689,36.7166,36.6615,36.6982,511509.0
2019-11-18 10:00:00,39.94,40.12,39.93,40.12,862716.0,36.6982,36.8636,36.689,36.8636,862716.0
2019-11-18 10:10:00,40.12,40.21,40.12,40.21,792009.0,36.8636,36.9463,36.8636,36.9463,792009.0
2019-11-18 10:20:00,40.21,40.29,40.11,40.14,974217.0,36.9463,37.0198,36.8544,36.882,974217.0
2019-11-18 10:30:00,40.14,40.19,40.07,40.1,433989.0,36.882,36.9279,36.8177,36.8452,433989.0
2019-11-18 10:40:00,40.1,40.16,40.09,40.14,323991.0,36.8452,36.9003,36.836,36.882,323991.0
2019-11-18 10:50:00,40.14,40.21,40.11,40.11,475785.0,36.882,36.9463,36.8544,36.8544,475785.0
2019-11-18 11:00:00,40.11,40.16,40.08,40.16,354633.0,36.8544,36.9003,36.8268,36.9003,354633.0
2019-11-18 11:10:00,40.16,40.18,40.12,40.14,256971.0,36.9003,36.9187,36.8636,36.882,256971.0
2019-11-18 11:20:00,40.14,40.24,40.11,40.17,527982.0,36.882,36.9739,36.8544,36.9095,527982.0
2019-11-18 11:30:00,40.17,40.22,40.16,40.2,212691.0,36.9095,36.9555,36.9003,36.9371,212691.0
2019-11-18 11:40:00,40.2,40.21,40.14,40.17,211299.0,36.9371,36.9463,36.882,36.9095,211299.0
2019-11-18 11:50:00,40.17,40.24,40.17,40.2,248676.0,36.9095,36.9739,36.9095,36.9371,248676.0
2019-11-18 12:00:00,40.2,40.22,40.13,40.21,224367.0,36.9371,36.9555,36.8728,36.9463,224367.0
2019-11-18 12:10:00,40.21,40.24,40.16,40.24,217023.0,36.9463,36.9739,36.9003,36.9739,217023.0
2019-11-18 12:20:00,40.24,40.25,40.2,40.2,234306.0,36.9739,36.983,36.9371,36.9371,234306.0
2019-11-18 12:30:00,40.2,40.23,40.19,40.23,139965.0,36.9371,36.9647,36.9279,36.9647,139965.0
2019-11-18 12:40:00,40.23,40.24,40.16,40.18,200808.0,36.9647,36.9739,36.9003,36.9187,200808.0
2019-11-18 12:50:00,40.18,40.2,40.18,40.2,95991.0,36.9187,36.9371,36.9187,36.9371,95991.0
2019-11-18 13:00:00,40.19,40.22,40.17,40.19,120690.0,36.9279,36.9555,36.9095,36.9279,120690.0
2019-11-18 13:10:00,40.19,40.22,40.16,40.16,141789.0,36.9279,36.9555,36.9003,36.9003,141789.0
2019-11-18 13:20:00,40.16,40.19,40.16,40.18,181623.0,36.9003,36.9279,36.9003,36.9187,181623.0
2019-11-18 13:30:00,40.18,40.24,40.18,40.21,241707.0,36.9187,36.9739,36.9187,36.9463,241707.0
2019-11-18 13:40:00,40.21,40.23,40.19,40.2,142323.0,36.9463,36.9647,36.9279,36.9371,142323.0
2019-11-18 13:50:00,40.21,40.25,40.21,40.23,168396.0,36.9463,36.983,36.9463,36.9647,168396.0
2019-11-18 14:00:00,40.24,40.25,40.18,40.2,189990.0,36.9739,36.983,36.9187,36.9371,189990.0
2019-11-18 14:10:00,40.2,40.2,40.09,40.1,237231.0,36.9371,36.9371,36.836,36.8452,237231.0
2019-11-18 14:20:00,40.1,40.13,40.1,40.12,274779.0,36.8452,36.8728,36.8452,36.8636,274779.0
2019-11-18 14:30:00,40.12,40.15,40.11,40.13,183519.0,36.8636,36.8912,36.8544,36.8728,183519.0
2019-11-18 14:40:00,40.13,40.15,40.12,40.12,169446.0,36.8728,36.8912,36.8636,36.8636,169446.0
2019-11-18 14:50:00,40.12,40.12,40.06,40.07,254835.0,36.8636,36.8636,36.8085,36.8177,254835.0
2019-11-18 15:00:00,40.07,40.07,40.03,40.03,229215.0,36.8177,36.8177,36.7809,36.7809,229215.0
2019-11-18 15:10:00,40.03,40.03,40.0,40.02,230922.0,36.7809,36.7809,36.7533,36.7717,230922.0
2019-11-18 15:20:00,40.02,40.07,40.0,40.07,306939.0,36.7717,36.8177,36.7533,36.8177,306939.0
2019-11-18 15:30:00,40.07,40.1,40.0,40.01,449211.0,36.8177,36.8452,36.7533,36.7625,449211.0
2019-11-18 15:40:00,40.01,40.07,40.01,40.06,412275.0,36.7625,36.8177,36.7625,36.8085,412275.0
2019-11-18 15:50:00,40.06,40.08,40.0,40.07,1074489.0,36.8085,36.8268,36.7533,36.8177,1074489.0
2019-11-19 09:30:00,40.04,40.12,39.9,40.12,552486.0,36.7901,36.8636,36.6615,36.8636,552486.0
2019-11-19 09:40:00,40.11,40.12,40.02,40.05,237321.0,36.8544,36.8636,36.7717,36.7993,237321.0
2019-11-19 09:50:00,40.04,40.08,40.0,40.05,172698.0,36.7901,36.8268,36.7533,36.7993,172698.0
2019-11-19 10:00:00,40.05,40.09,39.95,40.05,271644.0,36.7993,36.836,36.7074,36.7993,271644.0
2019-11-19 10:10:00,40.07,40.09,40.03,40.07,164214.0,36.8177,36.836,36.7809,36.8177,164214.0
2019-11-19 10:20:00,40.07,40.09,40.03,40.09,145449.0,36.8177,36.836,36.7809,36.836,145449.0
2019-11-19 10:30:00,40.09,40.09,40.01,40.02,186603.0,36.836,36.836,36.7625,36.7717,186603.0
2019-11-19 10:40:00,40.02,40.02,39.95,39.96,187536.0,36.7717,36.7717,36.7074,36.7166,187536.0
2019-11-19 10:50:00,39.95,39.98,39.94,39.96,153426.0,36.7074,36.735,36.6982,36.7166,153426.0
2019-11-19 11:00:00,39.96,40.06,39.96,40.01,133530.0,36.7166,36.8085,36.7166,36.7625,133530.0
2019-11-19 11:10:00,40.01,40.04,39.99,40.01,118878.0,36.7625,36.7901,36.7441,36.7625,118878.0
2019-11-19 11:20:00,40.0,40.03,39.98,40.01,119226.0,36.7533,36.7809,36.735,36.7625,119226.0
2019-11-19 11:30:00,40.01,40.08,40.01,40.07,201132.0,36.7625,36.8268,36.7625,36.8177,201132.0
2019-11-19 11:40:00,40.07,40.08,40.03,40.07,145053.0,36.8177,36.8268,36.7809,36.8177,145053.0
2019-11-19 11:50:00,40.07,40.07,40.03,40.04,86679.0,36.8177,36.8177,36.7809,36.7901,86679.0
2019-11-19 12:00:00,40.04,40.05,39.96,39.96,144648.0,36.7901,36.7993,36.7166,36.7166,144648.0
2019-11-19 12:10:00,39.96,39.98,39.93,39.97,143715.0,36.7166,36.735,36.689,36.7258,143715.0
2019-11-19 12:20:00,39.97,39.99,39.93,39.97,121950.0,36.7258,36.7441,36.689,36.7258,121950.0
2019-11-19 12:30:00,39.96,39.97,39.93,39.95,118767.0,36.7166,36.7258,36.689,36.7074,118767.0
2019-11-19 12:40:00,39.95,39.95,39.92,39.94,133101.0,36.7074,36.7074,36.6798,36.6982,133101.0
2019-11-19 12:50:00,39.94,39.98,39.94,39.96,99897.0,36.6982,36.735,36.6982,36.7166,99897.0
2019-11-19 13:00:00,39.97,39.97,39.91,39.96,109617.0,36.7258,36.7258,36.6706,36.7166,109617.0
2019-11-19 13:10:00,39.96,39.96,39.93,39.96,85092.0,36.7166,36.7166,36.689,36.7166,85092.0
2019-11-19 13:20:00,39.96,39.98,39.94,39.97,81894.0,36.7166,36.735,36.6982,36.7258,81894.0
2019-11-19 13:30:00,39.96,39.98,39.93,39.95,99279.0,36.7166,36.735,36.689,36.7074,99279.0
2019-11-19 13:40:00,39.95,39.96,39.93,39.94,91248.0,36.7074,36.7166,36.689,36.6982,91248.0
2019-11-19 13:50:00,39.94,39.97,39.94,39.95,73821.0,36.6982,36.7258,36.6982,36.7074,73821.0
2019-11-19 14:00:00,39.95,39.97,39.95,39.95,77637.0,36.7074,36.7258,36.7074,36.7074,77637.0
2019-11-19 14:10:00,39.95,39.97,39.94,39.95,72702.0,36.7074,36.7258,36.6982,36.7074,72702.0
2019-11-19 14:20:00,39.94,40.01,39.94,40.01,91488.0,36.6982,36.7625,36.6982,36.7625,91488.0
2019-11-19 14:30:00,40.01,40.01,39.96,39.96,119325.0,36.7625,36.7625,36.7166,36.7166,119325.0
2019-11-19 14:40:00,39.97,40.0,39.97,39.98,93129.0,36.7258,36.7533,36.7258,36.735,93129.0
2019-11-19 14:50:00,39.98,39.98,39.95,39.96,147063.0,36.735,36.735,36.7074,36.7166,147063.0
2019-11-19 15:00:00,39.96,40.03,39.96,39.99,135363.0,36.7166,36.7809,36.7166,36.7441,135363.0
2019-11-19 15:10:00,39.99,40.01,39.96,40.01,141696.0,36.7441,36.7625,36.7166,36.7625,141696.0
2019-11-19 15:20:00,40.01,40.01,39.95,39.96,156042.0,36.7625,36.7625,36.7074,36.7166,156042.0
2019-11-19 15:30:00,39.96,39.97,39.93,39.97,228162.0,36.7166,36.7258,36.689,36.7258,228162.0
2019-11-19 15:40:00,39.97,40.01,39.96,40.01,299667.0,36.7258,36.7625,36.7166,36.7625,299667.0
2019-11-19 15:50:00,40.01,40.05,39.97,39.97,661512.0,36.7625,36.7993,36.7258,36.7258,661512.0
2019-11-20 09:30:00,40.07,40.16,39.92,40.0,565131.0,36.8177,36.9003,36.6798,36.7533,565131.0
2019-11-20 09:40:00,40.01,40.07,39.95,40.02,283812.0,36.7625,36.8177,36.7074,36.7717,283812.0
2019-11-20 09:50:00,40.03,40.06,39.99,40.02,217785.0,36.7809,36.8085,36.7441,36.7717,217785.0
2019-11-20 10:00:00,40.03,40.04,39.92,39.93,470244.0,36.7809,36.7901,36.6798,36.689,470244.0
2019-11-20 10:10:00,39.93,40.04,39.89,40.04,364902.0,36.689,36.7901,36.6523,36.7901,364902.0
2019-11-20 10:20:00,40.04,40.05,39.94,39.95,210933.0,36.7901,36.7993,36.6982,36.7074,210933.0
2019-11-20 10:30:00,39.94,39.98,39.89,39.9,239358.0,36.6982,36.735,36.6523,36.6615,239358.0
2019-11-20 10:40:00,39.9,39.92,39.87,39.91,208179.0,36.6615,36.6798,36.6339,36.6706,208179.0
2019-11-20 10:50:00,39.91,39.92,39.89,39.9,346272.0,36.6706,36.6798,36.6523,36.6615,346272.0
2019-11-20 11:00:00,39.91,39.95,39.89,39.9,280914.0,36.6706,36.7074,36.6523,36.6615,280914.0
2019-11-20 11:10:00,39.9,39.9,39.79,39.85,239346.0,36.6615,36.6615,36.5604,36.6155,239346.0
2019-11-20 11:20:00,39.85,39.86,39.8,39.8,206352.0,36.6155,36.6247,36.5696,36.5696,206352.0
2019-11-20 11:30:00,39.8,39.8,39.72,39.73,298860.0,36.5696,36.5696,36.4961,36.5052,298860.0
2019-11-20 11:40:00,39.73,39.73,39.59,39.59,474348.0,36.5052,36.5052,36.3766,36.3766,474348.0
2019-11-20 11:50:00,39.59,39.64,39.54,39.61,551643.0,36.3766,36.4226,36.3307,36.395,551643.0
2019-11-20 12:00:00,39.62,39.67,39.59,39.62,218058.0,36.4042,36.4501,36.3766,36.4042,218058.0
2019-11-20 12:10:00,39.62,39.65,39.6,39.62,239094.0,36.4042,36.4317,36.3858,36.4042,239094.0
2019-11-20 12:20:00,39.62,39.62,39.58,39.58,154308.0,36.4042,36.4042,36.3674,36.3674,154308.0
2019-11-20 12:30:00,39.58,39.64,39.57,39.63,157722.0,36.3674,36.4226,36.3582,36.4134,157722.0
2019-11-20 12:40:00,39.63,39.64,39.59,39.63,138372.0,36.4134,36.4226,36.3766,36.4134,138372.0
2019-11-20 12:50:00,39.63,39.64,39.55,39.59,292992.0,36.4134,36.4226,36.3399,36.3766,292992.0
2019-11-20 13:00:00,39.58,39.59,39.54,39.54,222924.0,36.3674,36.3766,36.3307,36.3307,222924.0
2019-11-20 13:10:00,39.54,39.56,39.47,39.52,337323.0,36.3307,36.349,36.2664,36.3123,337323.0
2019-11-20 13:20:00,39.52,39.54,39.5,39.52,203535.0,36.3123,36.3307,36.2939,36.3123,203535.0
2019-11-20 13:30:00,39.52,39.55,39.51,39.52,109569.0,36.3123,36.3399,36.3031,36.3123,109569.0
2019-11-20 13:40:00,39.52,39.57,39.52,39.55,119541.0,36.3123,36.3582,36.3123,36.3399,119541.0
2019-11-20 13:50:00,39.55,39.6,39.54,39.56,148716.0,36.3399,36.3858,36.3307,36.349,148716.0
2019-11-20 14:00:00,39.56,39.57,39.51,39.52,168027.0,36.349,36.3582,36.3031,36.3123,168027.0
2019-11-20 14:10:00,39.52,39.58,39.51,39.56,137517.0,36.3123,36.3674,36.3031,36.349,137517.0
2019-11-20 14:20:00,39.57,39.64,39.54,39.64,153696.0,36.3582,36.4226,36.3307,36.4226,153696.0
2019-11-20 14:30:00,39.63,39.71,39.62,39.71,220056.0,36.4134,36.4869,36.4042,36.4869,220056.0
2019-11-20 14:40:00,39.71,39.75,39.7,39.74,236271.0,36.4869,36.5236,36.4777,36.5144,236271.0
2019-11-20 14:50:00,39.74,39.76,39.72,39.73,241962.0,36.5144,36.5328,36.4961,36.5052,241962.0
2019-11-20 15:00:00,39.73,39.76,39.7,39.73,184986.0,36.5052,36.5328,36.4777,36.5052,184986.0
2019-11-20 15:10:00,39.73,39.78,39.7,39.7,182088.0,36.5052,36.5512,36.4777,36.4777,182088.0
2019-11-20 15:20:00,39.71,39.75,39.71,39.72,129066.0,36.4869,36.5236,36.4869,36.4961,129066.0
2019-11-20 15:30:00,39.71,39.73,39.68,39.69,245742.0,36.4869,36.5052,36.4593,36.4685,245742.0
2019-11-20 15:40:00,39.7,39.74,39.69,39.72,292461.0,36.4777,36.5144,36.4685,36.4961,292461.0
2019-11-20 15:50:00,39.72,39.76,39.68,39.71,768408.0,36.4961,36.5328,36.4593,36.4869,768408.0
2019-11-21 09:30:00,39.61,39.76,39.6,39.64,474252.0,36.395,36.5328,36.3858,36.4226,474252.0
2019-11-21 09:40:00,39.64,39.72,39.56,39.6,367821.0,36.4226,36.4961,36.349,36.3858,367821.0
2019-11-21 09:50:00,39.6,39.7,39.58,39.67,200439.0,36.3858,36.4777,36.3674,36.4501,200439.0
2019-11-21 10:00:00,39.67,39.8,39.58,39.76,243588.0,36.4501,36.5696,36.3674,36.5328,243588.0
2019-11-21 10:10:00,39.77,39.84,39.71,39.77,386484.0,36.542,36.6063,36.4869,36.542,386484.0
2019-11-21 10:20:00,39.77,39.81,39.71,39.78,242811.0,36.542,36.5788,36.4869,36.5512,242811.0
2019-11-21 10:30:00,39.78,39.84,39.76,39.83,184071.0,36.5512,36.6063,36.5328,36.5971,184071.0
2019-11-21 10:40:00,39.83,39.89,39.79,39.89,171729.0,36.5971,36.6523,36.5604,36.6523,171729.0
2019-11-21 10:50:00,39.89,39.9,39.85,39.88,262524.0,36.6523,36.6615,36.6155,36.6431,262524.0
2019-11-21 11:00:00,39.88,39.94,39.87,39.94,259761.0,36.6431,36.6982,36.6339,36.6982,259761.0
2019-11-21 11:10:00,39.94,39.99,39.93,39.96,254319.0,36.6982,36.7441,36.689,36.7166,254319.0
2019-11-21 11:20:00,39.97,39.97,39.84,39.85,204855.0,36.7258,36.7258,36.6063,36.6155,204855.0
2019-11-21 11:30:00,39.85,39.85,39.75,39.76,151212.0,36.6155,36.6155,36.5236,36.5328,151212.0
2019-11-21 11:40:00,39.77,39.82,39.75,39.76,112809.0,36.542,36.5879,36.5236,36.5328,112809.0
2019-11-21 11:50:00,39.77,39.84,39.77,39.83,141450.0,36.542,36.6063,36.542,36.5971,141450.0
2019-11-21 12:00:00,39.83,39.86,39.81,39.84,159789.0,36.5971,36.6247,36.5788,36.6063,159789.0
2019-11-21 12:10:00,39.84,39.87,39.81,39.81,119187.0,36.6063,36.6339,36.5788,36.5788,119187.0
2019-11-21 12:20:00,39.81,39.83,39.79,39.82,110139.0,36.5788,36.5971,36.5604,36.5879,110139.0
2019-11-21 12:30:00,39.82,39.84,39.81,39.83,112653.0,36.5879,36.6063,36.5788,36.5971,112653.0
2019-11-21 12:40:00,39.83,39.84,39.78,39.8,101121.0,36.5971,36.6063,36.5512,36.5696,101121.0
2019-11-21 12:50:00,39.8,39.84,39.79,39.82,119679.0,36.5696,36.6063,36.5604,36.5879,119679.0
2019-11-21 13:00:00,39.82,39.84,39.79,39.83,112413.0,36.5879,36.6063,36.5604,36.5971,112413.0
2019-11-21 13:10:00,39.84,39.85,39.81,39.82,96432.0,36.6063,36.6155,36.5788,36.5879,96432.0
2019-11-21 13:20:00,39.82,39.83,39.81,39.83,77646.0,36.5879,36.5971,36.5788,36.5971,77646.0
2019-11-21 13:30:00,39.83,39.84,39.74,39.75,87864.0,36.5971,36.6063,36.5144,36.5236,87864.0
2019-11-21 13:40:00,39.75,39.77,39.73,39.76,128628.0,36.5236,36.542,36.5052,36.5328,128628.0
2019-11-21 13:50:00,39.77,39.78,39.75,39.77,100926.0,36.542,36.5512,36.5236,36.542,100926.0
2019-11-21 14:00:00,39.77,39.81,39.77,39.8,193539.0,36.542,36.5788,36.542,36.5696,193539.0
2019-11-21 14:10:00,39.8,39.83,39.79,39.82,69654.0,36.5696,36.5971,36.5604,36.5879,69654.0
2019-11-21 14:20:00,39.82,39.82,39.79,39.81,76467.0,36.5879,36.5879,36.5604,36.5788,76467.0
2019-11-21 14:30:00,39.81,39.83,39.8,39.82,103329.0,36.5788,36.5971,36.5696,36.5879,103329.0
2019-11-21 14:40:00,39.82,39.89,39.82,39.88,193653.0,36.5879,36.6523,36.5879,36.6431,193653.0
2019-11-21 14:50:00,39.88,39.93,39.87,39.89,141918.0,36.6431,36.689,36.6339,36.6523,141918.0
2019-11-21 15:00:00,39.89,39.9,39.86,39.89,139389.0,36.6523,36.6615,36.6247,36.6523,139389.0
2019-11-21 15:10:00,39.89,39.91,39.85,39.87,151647.0,36.6523,36.6706,36.6155,36.6339,151647.0
2019-11-21 15:20:00,39.87,39.89,39.86,39.88,213339.0,36.6339,36.6523,36.6247,36.6431,213339.0
2019-11-21 15:30:00,39.88,39.89,39.82,39.85,293787.0,36.6431,36.6523,36.5879,36.6155,293787.0
2019-11-21 15:40:00,39.85,39.9,39.82,39.88,341049.0,36.6155,36.6615,36.5879,36.6431,341049.0
2019-11-21 15:50:00,39.88,40.0,39.85,39.96,1512807.0,36.6431,36.7533,36.6155,36.7166,1512807.0
2019-11-22 09:30:00,40.05,40.1,39.92,39.95,552258.0,36.7993,36.8452,36.6798,36.7074,552258.0
2019-11-22 09:40:00,39.95,39.97,39.81,39.88,242508.0,36.7074,36.7258,36.5788,36.6431,242508.0
2019-11-22 09:50:00,39.87,39.93,39.86,39.91,220152.0,36.6339,36.689,36.6247,36.6706,220152.0
2019-11-22 10:00:00,39.91,39.95,39.88,39.92,148983.0,36.6706,36.7074,36.6431,36.6798,148983.0
2019-11-22 10:10:00,39.92,39.97,39.88,39.9,237420.0,36.6798,36.7258,36.6431,36.6615,237420.0
2019-11-22 10:20:00,39.9,39.95,39.88,39.91,223593.0,36.6615,36.7074,36.6431,36.6706,223593.0
2019-11-22 10:30:00,39.91,39.91,39.84,39.85,149187.0,36.6706,36.6706,36.6063,36.6155,149187.0
2019-11-22 10:40:00,39.85,39.88,39.8,39.82,165879.0,36.6155,36.6431,36.5696,36.5879,165879.0
2019-11-22 10:50:00,39.82,39.84,39.79,39.84,123345.0,36.5879,36.6063,36.5604,36.6063,123345.0
2019-11-22 11:00:00,39.84,39.84,39.77,39.78,169584.0,36.6063,36.6063,36.542,36.5512,169584.0
2019-11-22 11:10:00,39.78,39.82,39.77,39.77,110118.0,36.5512,36.5879,36.542,36.542,110118.0
2019-11-22 11:20:00,39.78,39.81,39.76,39.81,153657.0,36.5512,36.5788,36.5328,36.5788,153657.0
2019-11-22 11:30:00,39.81,39.82,39.78,39.8,126993.0,36.5788,36.5879,36.5512,36.5696,126993.0
2019-11-22 11:40:00,39.81,39.84,39.81,39.84,153681.0,36.5788,36.6063,36.5788,36.6063,153681.0
2019-11-22 11:50:00,39.84,39.86,39.82,39.84,100221.0,36.6063,36.6247,36.5879,36.6063,100221.0
2019-11-22 12:00:00,39.84,39.86,39.83,39.85,98655.0,36.6063,36.6247,36.5971,36.6155,98655.0
2019-11-22 12:10:00,39.85,39.9,39.83,39.85,213663.0,36.6155,36.6615,36.5971,36.6155,213663.0
2019-11-22 12:20:00,39.85,39.89,39.85,39.88,79206.0,36.6155,36.6523,36.6155,36.6431,79206.0
2019-11-22 12:30:00,39.87,39.89,39.84,39.88,130944.0,36.6339,36.6523,36.6063,36.6431,130944.0
2019-11-22 12:40:00,39.88,39.89,39.85,39.87,124500.0,36.6431,36.6523,36.6155,36.6339,124500.0
2019-11-22 12:50:00,39.87,39.9,39.86,39.88,107916.0,36.6339,36.6615,36.6247,36.6431,107916.0
2019-11-22 13:00:00,39.88,39.88,39.83,39.84,75186.0,36.6431,36.6431,36.5971,36.6063,75186.0
2019-11-22 13:10:00,39.85,39.85,39.82,39.84,74862.0,36.6155,36.6155,36.5879,36.6063,74862.0
2019-11-22 13:20:00,39.84,39.87,39.83,39.83,76956.0,36.6063,36.6339,36.5971,36.5971,76956.0
2019-11-22 13:30:00,39.83,39.85,39.82,39.84,97452.0,36.5971,36.6155,36.5879,36.6063,97452.0
2019-11-22 13:40:00,39.83,39.84,39.81,39.82,112287.0,36.5971,36.6063,36.5788,36.5879,112287.0
2019-11-22 13:50:00,39.82,39.82,39.81,39.81,101424.0,36.5879,36.5879,36.5788,36.5788,101424.0
2019-11-22 14:00:00,39.81,39.83,39.79,39.83,95421.0,36.5788,36.5971,36.5604,36.5971,95421.0
2019-11-22 14:10:00,39.83,39.83,39.82,39.83,126135.0,36.5971,36.5971,36.5879,36.5971,126135.0
2019-11-22 14:20:00,39.83,39.88,39.83,39.85,157707.0,36.5971,36.6431,36.5971,36.6155,157707.0
2019-11-22 14:30:00,39.86,39.89,39.85,39.86,168855.0,36.6247,36.6523,36.6155,36.6247,168855.0
2019-11-22 14:40:00,39.86,39.88,39.83,39.86,134349.0,36.6247,36.6431,36.5971,36.6247,134349.0
2019-11-22 14:50:00,39.86,39.88,39.84,39.86,106371.0,36.6247,36.6431,36.6063,36.6247,106371.0
2019-11-22 15:00:00,39.86,39.87,39.84,39.86,127200.0,36.6247,36.6339,36.6063,36.6247,127200.0
2019-11-22 15:10:00,39.86,39.87,39.85,39.87,124056.0,36.6247,36.6339,36.6155,36.6339,124056.0
2019-11-22 15:20:00,39.86,39.87,39.81,39.82,189711.0,36.6247,36.6339,36.5788,36.5879,189711.0
2019-11-22 15:30:00,39.82,39.82,39.78,39.8,271878.0,36.5879,36.5879,36.5512,36.5696,271878.0
2019-11-22 15:40:00,39.8,39.8,39.78,39.78,322839.0,36.5696,36.5696,36.5512,36.5512,322839.0
2019-11-22 15:50:00,39.78,39.82,39.77,39.78,991140.0,36.5512,36.5879,36.542,36.5512,991140.0
2019-11-25 09:30:00,40.0,40.01,39.89,39.92,598275.0,36.7533,36.7625,36.6523,36.6798,598275.0
2019-11-25 09:40:00,39.92,39.97,39.81,39.81,323790.0,36.6798,36.7258,36.5788,36.5788,323790.0
2019-11-25 09:50:00,39.81,39.86,39.74,39.78,287460.0,36.5788,36.6247,36.5144,36.5512,287460.0
2019-11-25 10:00:00,39.79,39.79,39.67,39.69,297027.0,36.5604,36.5604,36.4501,36.4685,297027.0
2019-11-25 10:10:00,39.69,39.76,39.64,39.64,568458.0,36.4685,36.5328,36.4226,36.4226,568458.0
2019-11-25 10:20:00,39.64,39.65,39.49,39.53,649647.0,36.4226,36.4317,36.2847,36.3215,649647.0
2019-11-25 10:30:00,39.53,39.57,39.48,39.49,527229.0,36.3215,36.3582,36.2755,36.2847,527229.0
2019-11-25 10:40:00,39.49,39.53,39.41,39.42,511014.0,36.2847,36.3215,36.2112,36.2204,511014.0
2019-11-25 10:50:00,39.42,39.43,39.35,39.35,492648.0,36.2204,36.2296,36.1561,36.1561,492648.0
2019-11-25 11:00:00,39.35,39.37,39.3,39.35,709047.0,36.1561,36.1745,36.1102,36.1561,709047.0
2019-11-25 11:10:00,39.35,39.46,39.35,39.45,440508.0,36.1561,36.2572,36.1561,36.248,440508.0
2019-11-25 11:20:00,39.45,39.46,39.42,39.46,320352.0,36.248,36.2572,36.2204,36.2572,320352.0
2019-11-25 11:30:00,39.45,39.55,39.44,39.55,368172.0,36.248,36.3399,36.2388,36.3399,368172.0
2019-11-25 11:40:00,39.55,39.56,39.5,39.53,199989.0,36.3399,36.349,36.2939,36.3215,199989.0
2019-11-25 11:50:00,39.53,39.55,39.49,39.53,158610.0,36.3215,36.3399,36.2847,36.3215,158610.0
2019-11-25 12:00:00,39.53,39.53,39.49,39.51,223098.0,36.3215,36.3215,36.2847,36.3031,223098.0
2019-11-25 12:10:00,39.51,39.56,39.47,39.55,125253.0,36.3031,36.349,36.2664,36.3399,125253.0
2019-11-25 12:20:00,39.56,39.6,39.56,39.58,179028.0,36.349,36.3858,36.349,36.3674,179028.0
2019-11-25 12:30:00,39.58,39.58,39.54,39.57,183273.0,36.3674,36.3674,36.3307,36.3582,183273.0
2019-11-25 12:40:00,39.57,39.58,39.53,39.55,181431.0,36.3582,36.3674,36.3215,36.3399,181431.0
2019-11-25 12:50:00,39.56,39.56,39.52,39.54,105594.0,36.349,36.349,36.3123,36.3307,105594.0
2019-11-25 13:00:00,39.54,39.56,39.53,39.56,129540.0,36.3307,36.349,36.3215,36.349,129540.0
2019-11-25 13:10:00,39.56,39.57,39.54,39.54,116808.0,36.349,36.3582,36.3307,36.3307,116808.0
2019-11-25 13:20:00,39.54,39.6,39.54,39.58,122484.0,36.3307,36.3858,36.3307,36.3674,122484.0
2019-11-25 13:30:00,39.58,39.59,39.54,39.56,210156.0,36.3674,36.3766,36.3307,36.349,210156.0
2019-11-25 13:40:00,39.56,39.59,39.54,39.55,245094.0,36.349,36.3766,36.3307,36.3399,245094.0
2019-11-25 13:50:00,39.54,39.62,39.53,39.62,284196.0,36.3307,36.4042,36.3215,36.4042,284196.0
2019-11-25 14:00:00,39.62,39.64,39.59,39.6,168144.0,36.4042,36.4226,36.3766,36.3858,168144.0
2019-11-25 14:10:00,39.6,39.63,39.6,39.61,128547.0,36.3858,36.4134,36.3858,36.395,128547.0
2019-11-25 14:20:00,39.61,39.62,39.53,39.54,200373.0,36.395,36.4042,36.3215,36.3307,200373.0
2019-11-25 14:30:00,39.54,39.58,39.54,39.58,175623.0,36.3307,36.3674,36.3307,36.3674,175623.0
2019-11-25 14:40:00,39.58,39.58,39.55,39.57,104925.0,36.3674,36.3674,36.3399,36.3582,104925.0
2019-11-25 14:50:00,39.57,39.57,39.54,39.55,169965.0,36.3582,36.3582,36.3307,36.3399,169965.0
2019-11-25 15:00:00,39.55,39.61,39.55,39.6,177039.0,36.3399,36.395,36.3399,36.3858,177039.0
2019-11-25 15:10:00,39.6,39.62,39.6,39.62,191058.0,36.3858,36.4042,36.3858,36.4042,191058.0
2019-11-25 15:20:00,39.62,39.65,39.62,39.63,203265.0,36.4042,36.4317,36.4042,36.4134,203265.0
2019-11-25 15:30:00,39.63,39.67,39.59,39.6,290802.0,36.4134,36.4501,36.3766,36.3858,290802.0
2019-11-25 15:40:00,39.6,39.6,39.55,39.56,361536.0,36.3858,36.3858,36.3399,36.349,361536.0
2019-11-25 15:50:00,39.56,39.66,39.55,39.63,1026384.0,36.349,36.4409,36.3399,36.4134,1026384.0
2019-11-26 09:30:00,39.65,39.67,39.48,39.65,767058.0,36.4317,36.4501,36.2755,36.4317,767058.0
2019-11-26 09:40:00,39.65,39.7,39.58,39.66,268260.0,36.4317,36.4777,36.3674,36.4409,268260.0
2019-11-26 09:50:00,39.65,39.67,39.58,39.66,273048.0,36.4317,36.4501,36.3674,36.4409,273048.0
2019-11-26 10:00:00,39.66,39.69,39.59,39.69,361344.0,36.4409,36.4685,36.3766,36.4685,361344.0
2019-11-26 10:10:00,39.69,39.69,39.61,39.65,297225.0,36.4685,36.4685,36.395,36.4317,297225.0
2019-11-26 10:20:00,39.65,39.68,39.63,39.66,186291.0,36.4317,36.4593,36.4134,36.4409,186291.0
2019-11-26 10:30:00,39.66,39.66,39.61,39.66,245463.0,36.4409,36.4409,36.395,36.4409,245463.0
2019-11-26 10:40:00,39.66,39.66,39.58,39.58,238308.0,36.4409,36.4409,36.3674,36.3674,238308.0
2019-11-26 10:50:00,39.58,39.61,39.55,39.6,349056.0,36.3674,36.395,36.3399,36.3858,349056.0
2019-11-26 11:00:00,39.59,39.66,39.58,39.63,254889.0,36.3766,36.4409,36.3674,36.4134,254889.0
2019-11-26 11:10:00,39.63,39.64,39.55,39.58,249813.0,36.4134,36.4226,36.3399,36.3674,249813.0
2019-11-26 11:20:00,39.58,39.62,39.56,39.6,246786.0,36.3674,36.4042,36.349,36.3858,246786.0
2019-11-26 11:30:00,39.6,39.68,39.59,39.68,291396.0,36.3858,36.4593,36.3766,36.4593,291396.0
2019-11-26 11:40:00,39.68,39.68,39.63,39.64,131739.0,36.4593,36.4593,36.4134,36.4226,131739.0
2019-11-26 11:50:00,39.65,39.67,39.63,39.65,83604.0,36.4317,36.4501,36.4134,36.4317,83604.0
2019-11-26 12:00:00,39.65,39.65,39.62,39.65,118866.0,36.4317,36.4317,36.4042,36.4317,118866.0
2019-11-26 12:10:00,39.66,39.66,39.64,39.64,137742.0,36.4409,36.4409,36.4226,36.4226,137742.0
2019-11-26 12:20:00,39.64,39.67,39.64,39.65,141378.0,36.4226,36.4501,36.4226,36.4317,141378.0
2019-11-26 12:30:00,39.65,39.66,39.63,39.65,147096.0,36.4317,36.4409,36.4134,36.4317,147096.0
2019-11-26 12:40:00,39.65,39.67,39.64,39.64,156666.0,36.4317,36.4501,36.4226,36.4226,156666.0
2019-11-26 12:50:00,39.64,39.66,39.62,39.65,206298.0,36.4226,36.4409,36.4042,36.4317,206298.0
2019-11-26 13:00:00,39.65,39.66,39.63,39.66,99411.0,36.4317,36.4409,36.4134,36.4409,99411.0
2019-11-26 13:10:00,39.66,39.67,39.65,39.66,94944.0,36.4409,36.4501,36.4317,36.4409,94944.0
2019-11-26 13:20:00,39.66,39.67,39.65,39.65,111156.0,36.4409,36.4501,36.4317,36.4317,111156.0
2019-11-26 13:30:00,39.65,39.66,39.62,39.66,130632.0,36.4317,36.4409,36.4042,36.4409,130632.0
2019-11-26 13:40:00,39.66,39.69,39.66,39.67,205311.0,36.4409,36.4685,36.4409,36.4501,205311.0
2019-11-26 13:50:00,39.67,39.71,39.66,39.71,146925.0,36.4501,36.4869,36.4409,36.4869,146925.0
2019-11-26 14:00:00,39.71,39.71,39.68,39.7,215631.0,36.4869,36.4869,36.4593,36.4777,215631.0
2019-11-26 14:10:00,39.7,39.71,39.68,39.68,105912.0,36.4777,36.4869,36.4593,36.4593,105912.0
2019-11-26 14:20:00,39.68,39.68,39.66,39.68,127512.0,36.4593,36.4593,36.4409,36.4593,127512.0
2019-11-26 14:30:00,39.68,39.69,39.67,39.69,148410.0,36.4593,36.4685,36.4501,36.4685,148410.0
2019-11-26 14:40:00,39.69,39.7,39.68,39.7,125868.0,36.4685,36.4777,36.4593,36.4777,125868.0
2019-11-26 14:50:00,39.7,39.71,39.68,39.7,147792.0,36.4777,36.4869,36.4593,36.4777,147792.0
2019-11-26 15:00:00,39.7,39.7,39.67,39.7,209730.0,36.4777,36.4777,36.4501,36.4777,209730.0
2019-11-26 15:10:00,39.7,39.72,39.69,39.71,132708.0,36.4777,36.4961,36.4685,36.4869,132708.0
2019-11-26 15:20:00,39.71,39.74,39.7,39.74,233292.0,36.4869,36.5144,36.4777,36.5144,233292.0
2019-11-26 15:30:00,39.74,39.75,39.72,39.73,244377.0,36.5144,36.5236,36.4961,36.5052,244377.0
2019-11-26 15:40:00,39.73,39.75,39.72,39.74,327981.0,36.5052,36.5236,36.4961,36.5144,327981.0
2019-11-26 15:50:00,39.74,39.77,39.71,39.72,1192839.0,36.5144,36.542,36.4869,36.4961,1192839.0
2019-11-27 09:30:00,39.78,39.93,39.75,39.89,659883.0,36.5512,36.689,36.5236,36.6523,659883.0
2019-11-27 09:40:00,39.9,39.9,39.77,39.78,212358.0,36.6615,36.6615,36.542,36.5512,212358.0
2019-11-27 09:50:00,39.78,39.8,39.74,39.78,157641.0,36.5512,36.5696,36.5144,36.5512,157641.0
2019-11-27 10:00:00,39.78,39.8,39.72,39.79,161115.0,36.5512,36.5696,36.4961,36.5604,161115.0
2019-11-27 10:10:00,39.79,39.8,39.73,39.75,229599.0,36.5604,36.5696,36.5052,36.5236,229599.0
2019-11-27 10:20:00,39.74,39.76,39.7,39.71,348900.0,36.5144,36.5328,36.4777,36.4869,348900.0
2019-11-27 10:30:00,39.72,39.74,39.69,39.73,226473.0,36.4961,36.5144,36.4685,36.5052,226473.0
2019-11-27 10:40:00,39.74,39.76,39.72,39.75,126540.0,36.5144,36.5328,36.4961,36.5236,126540.0
2019-11-27 10:50:00,39.75,39.75,39.72,39.72,113484.0,36.5236,36.5236,36.4961,36.4961,113484.0
2019-11-27 11:00:00,39.72,39.78,39.7,39.73,147102.0,36.4961,36.5512,36.4777,36.5052,147102.0
2019-11-27 11:10:00,39.74,39.74,39.7,39.74,114165.0,36.5144,36.5144,36.4777,36.5144,114165.0
2019-11-27 11:20:00,39.74,39.77,39.72,39.76,87288.0,36.5144,36.542,36.4961,36.5328,87288.0
2019-11-27 11:30:00,39.76,39.79,39.75,39.77,99615.0,36.5328,36.5604,36.5236,36.542,99615.0
2019-11-27 11:40:00,39.77,39.78,39.75,39.76,128214.0,36.542,36.5512,36.5236,36.5328,128214.0
2019-11-27 11:50:00,39.76,39.78,39.74,39.76,102732.0,36.5328,36.5512,36.5144,36.5328,102732.0
2019-11-27 12:00:00,39.76,39.79,39.75,39.78,189855.0,36.5328,36.5604,36.5236,36.5512,189855.0
2019-11-27 12:10:00,39.78,39.78,39.73,39.73,87405.0,36.5512,36.5512,36.5052,36.5052,87405.0
2019-11-27 12:20:00,39.73,39.75,39.72,39.72,83292.0,36.5052,36.5236,36.4961,36.4961,83292.0
2019-11-27 12:30:00,39.72,39.74,39.71,39.74,64764.0,36.4961,36.5144,36.4869,36.5144,64764.0
2019-11-27 12:40:00,39.73,39.73,39.7,39.71,109365.0,36.5052,36.5052,36.4777,36.4869,109365.0
2019-11-27 12:50:00,39.71,39.72,39.7,39.71,92937.0,36.4869,36.4961,36.4777,36.4869,92937.0
2019-11-27 13:00:00,39.71,39.73,39.71,39.71,98106.0,36.4869,36.5052,36.4869,36.4869,98106.0
2019-11-27 13:10:00,39.71,39.77,39.71,39.74,131553.0,36.4869,36.542,36.4869,36.5144,131553.0
2019-11-27 13:20:00,39.74,39.77,39.73,39.76,83478.0,36.5144,36.542,36.5052,36.5328,83478.0
2019-11-27 13:30:00,39.76,39.76,39.74,39.75,126966.0,36.5328,36.5328,36.5144,36.5236,126966.0
2019-11-27 13:40:00,39.75,39.76,39.73,39.73,83583.0,36.5236,36.5328,36.5052,36.5052,83583.0
2019-11-27 13:50:00,39.74,39.75,39.72,39.73,117780.0,36.5144,36.5236,36.4961,36.5052,117780.0
2019-11-27 14:00:00,39.73,39.74,39.7,39.71,106698.0,36.5052,36.5144,36.4777,36.4869,106698.0
2019-11-27 14:10:00,39.71,39.72,39.58,39.65,483093.0,36.4869,36.4961,36.3674,36.4317,483093.0
2019-11-27 14:20:00,39.65,39.69,39.64,39.68,84663.0,36.4317,36.4685,36.4226,36.4593,84663.0
2019-11-27 14:30:00,39.67,39.69,39.66,39.68,77109.0,36.4501,36.4685,36.4409,36.4593,77109.0
2019-11-27 14:40:00,39.68,39.68,39.66,39.67,118899.0,36.4593,36.4593,36.4409,36.4501,118899.0
2019-11-27 14:50:00,39.67,39.68,39.64,39.65,153621.0,36.4501,36.4593,36.4226,36.4317,153621.0
2019-11-27 15:00:00,39.64,39.65,39.61,39.65,165870.0,36.4226,36.4317,36.395,36.4317,165870.0
2019-11-27 15:10:00,39.64,39.66,39.62,39.65,176244.0,36.4226,36.4409,36.4042,36.4317,176244.0
2019-11-27 15:20:00,39.65,39.67,39.61,39.62,247521.0,36.4317,36.4501,36.395,36.4042,247521.0
2019-11-27 15:30:00,39.62,39.63,39.61,39.62,271269.0,36.4042,36.4134,36.395,36.4042,271269.0
2019-11-27 15:40:00,39.62,39.63,39.58,39.63,408297.0,36.4042,36.4134,36.3674,36.4134,408297.0
2019-11-27 15:50:00,39.62,39.65,39.58,39.59,993504.0,36.4042,36.4317,36.3674,36.3766,993504.0
2019-11-29 09:30:00,39.71,39.98,39.7,39.92,1193541.0,36.4869,36.735,36.4777,36.6798,1193541.0
2019-11-29 09:40:00,39.92,39.99,39.86,39.98,374556.0,36.6798,36.7441,36.6247,36.735,374556.0
2019-11-29 09:50:00,39.98,39.98,39.89,39.92,298917.0,36.735,36.735,36.6523,36.6798,298917.0
2019-11-29 10:00:00,39.92,39.98,39.91,39.97,318909.0,36.6798,36.735,36.6706,36.7258,318909.0
2019-11-29 10:10:00,39.97,39.99,39.94,39.95,278886.0,36.7258,36.7441,36.6982,36.7074,278886.0
2019-11-29 10:20:00,39.95,39.96,39.89,39.91,351963.0,36.7074,36.7166,36.6523,36.6706,351963.0
2019-11-29 10:30:00,39.9,39.91,39.87,39.89,188784.0,36.6615,36.6706,36.6339,36.6523,188784.0
2019-11-29 10:40:00,39.88,39.89,39.81,39.85,311628.0,36.6431,36.6523,36.5788,36.6155,311628.0
2019-11-29 10:50:00,39.85,39.89,39.84,39.85,297360.0,36.6155,36.6523,36.6063,36.6155,297360.0
2019-11-29 11:00:00,39.85,39.87,39.83,39.86,146643.0,36.6155,36.6339,36.5971,36.6247,146643.0
2019-11-29 11:10:00,39.86,39.89,39.85,39.87,125571.0,36.6247,36.6523,36.6155,36.6339,125571.0
2019-11-29 11:20:00,39.87,39.91,39.86,39.9,171792.0,36.6339,36.6706,36.6247,36.6615,171792.0
2019-11-29 11:30:00,39.9,39.95,39.9,39.91,315111.0,36.6615,36.7074,36.6615,36.6706,315111.0
2019-11-29 11:40:00,39.92,39.92,39.84,39.85,117510.0,36.6798,36.6798,36.6063,36.6155,117510.0
2019-11-29 11:50:00,39.84,39.87,39.82,39.83,254808.0,36.6063,36.6339,36.5879,36.5971,254808.0
2019-11-29 12:00:00,39.83,39.85,39.81,39.84,177732.0,36.5971,36.6155,36.5788,36.6063,177732.0
2019-11-29 12:10:00,39.84,39.85,39.77,39.77,213957.0,36.6063,36.6155,36.542,36.542,213957.0
2019-11-29 12:20:00,39.77,39.8,39.77,39.77,167376.0,36.542,36.5696,36.542,36.542,167376.0
2019-11-29 12:30:00,39.77,39.78,39.72,39.75,164331.0,36.542,36.5512,36.4961,36.5236,164331.0
2019-11-29 12:40:00,39.75,39.75,39.7,39.71,226704.0,36.5236,36.5236,36.4777,36.4869,226704.0
2019-11-29 12:50:00,39.71,39.76,39.67,39.72,714993.0,36.4869,36.5328,36.4501,36.4961,714993.0
2019-12-02 09:30:00,39.74,39.79,39.7,39.71,738384.0,36.5144,36.5604,36.4777,36.4869,738384.0
2019-12-02 09:40:00,39.7,39.75,39.62,39.65,383286.0,36.4777,36.5236,36.4042,36.4317,383286.0
2019-12-02 09:50:00,39.65,39.67,39.54,39.57,397989.0,36.4317,36.4501,36.3307,36.3582,397989.0
2019-12-02 10:00:00,39.57,39.63,39.53,39.54,350382.0,36.3582,36.4134,36.3215,36.3307,350382.0
2019-12-02 10:10:00,39.53,39.59,39.52,39.53,272007.0,36.3215,36.3766,36.3123,36.3215,272007.0
2019-12-02 10:20:00,39.53,39.57,39.48,39.53,341787.0,36.3215,36.3582,36.2755,36.3215,341787.0
2019-12-02 10:30:00,39.53,39.53,39.41,39.47,286050.0,36.3215,36.3215,36.2112,36.2664,286050.0
2019-12-02 10:40:00,39.47,39.52,39.42,39.44,359376.0,36.2664,36.3123,36.2204,36.2388,359376.0
2019-12-02 10:50:00,39.44,39.44,39.28,39.33,630834.0,36.2388,36.2388,36.0918,36.1377,630834.0
2019-12-02 11:00:00,39.34,39.41,39.3,39.35,334701.0,36.1469,36.2112,36.1102,36.1561,334701.0
2019-12-02 11:10:00,39.35,39.42,39.34,39.39,224610.0,36.1561,36.2204,36.1469,36.1928,224610.0
2019-12-02 11:20:00,39.38,39.45,39.38,39.41,255606.0,36.1837,36.248,36.1837,36.2112,255606.0
2019-12-02 11:30:00,39.41,39.42,39.36,39.37,141729.0,36.2112,36.2204,36.1653,36.1745,141729.0
2019-12-02 11:40:00,39.37,39.41,39.35,39.4,287187.0,36.1745,36.2112,36.1561,36.202,287187.0
2019-12-02 11:50:00,39.4,39.43,39.38,39.39,230658.0,36.202,36.2296,36.1837,36.1928,230658.0
2019-12-02 12:00:00,39.39,39.45,39.39,39.45,178212.0,36.1928,36.248,36.1928,36.248,178212.0
2019-12-02 12:10:00,39.45,39.45,39.4,39.43,156549.0,36.248,36.248,36.202,36.2296,156549.0
2019-12-02 12:20:00,39.43,39.43,39.38,39.39,176793.0,36.2296,36.2296,36.1837,36.1928,176793.0
2019-12-02 12:30:00,39.39,39.41,39.36,39.37,151545.0,36.1928,36.2112,36.1653,36.1745,151545.0
2019-12-02 12:40:00,39.37,39.41,39.37,39.4,112293.0,36.1745,36.2112,36.1745,36.202,112293.0
2019-12-02 12:50:00,39.39,39.41,39.34,39.34,159357.0,36.1928,36.2112,36.1469,36.1469,159357.0
2019-12-02 13:00:00,39.34,39.37,39.33,39.37,164655.0,36.1469,36.1745,36.1377,36.1745,164655.0
2019-12-02 13:10:00,39.36,39.39,39.35,39.37,124203.0,36.1653,36.1928,36.1561,36.1745,124203.0
2019-12-02 13:20:00,39.37,39.38,39.35,39.37,104907.0,36.1745,36.1837,36.1561,36.1745,104907.0
2019-12-02 13:30:00,39.37,39.37,39.34,39.37,120333.0,36.1745,36.1745,36.1469,36.1745,120333.0
2019-12-02 13:40:00,39.37,39.41,39.37,39.41,115707.0,36.1745,36.2112,36.1745,36.2112,115707.0
2019-12-02 13:50:00,39.4,39.42,39.4,39.41,141177.0,36.202,36.2204,36.202,36.2112,141177.0
2019-12-02 14:00:00,39.41,39.5,39.41,39.49,262218.0,36.2112,36.2939,36.2112,36.2847,262218.0
2019-12-02 14:10:00,39.49,39.53,39.48,39.51,299283.0,36.2847,36.3215,36.2755,36.3031,299283.0
2019-12-02 14:20:00,39.51,39.55,39.5,39.54,149625.0,36.3031,36.3399,36.2939,36.3307,149625.0
2019-12-02 14:30:00,39.54,39.56,39.53,39.54,177555.0,36.3307,36.349,36.3215,36.3307,177555.0
2019-12-02 14:40:00,39.54,39.55,39.52,39.54,149403.0,36.3307,36.3399,36.3123,36.3307,149403.0
2019-12-02 14:50:00,39.55,39.56,39.52,39.54,109308.0,36.3399,36.349,36.3123,36.3307,109308.0
2019-12-02 15:00:00,39.54,39.55,39.52,39.54,151854.0,36.3307,36.3399,36.3123,36.3307,151854.0
2019-12-02 15:10:00,39.55,39.6,39.53,39.59,236748.0,36.3399,36.3858,36.3215,36.3766,236748.0
2019-12-02 15:20:00,39.59,39.62,39.57,39.61,269790.0,36.3766,36.4042,36.3582,36.395,269790.0
2019-12-02 15:30:00,39.6,39.7,39.59,39.67,466776.0,36.3858,36.4777,36.3766,36.4501,466776.0
2019-12-02 15:40:00,39.67,39.75,39.67,39.71,536868.0,36.4501,36.5236,36.4501,36.4869,536868.0
2019-12-02 15:50:00,39.71,39.76,39.69,39.75,1346046.0,36.4869,36.5328,36.4685,36.5236,1346046.0
2019-12-03 09:30:00,39.47,39.65,39.29,39.29,977832.0,36.2664,36.4317,36.101,36.101,977832.0
2019-12-03 09:40:00,39.29,39.39,39.27,39.37,436506.0,36.101,36.1928,36.0826,36.1745,436506.0
2019-12-03 09:50:00,39.36,39.43,39.33,39.4,325248.0,36.1653,36.2296,36.1377,36.202,325248.0
2019-12-03 10:00:00,39.4,39.4,39.28,39.28,348636.0,36.202,36.202,36.0918,36.0918,348636.0
2019-12-03 10:10:00,39.28,39.45,39.28,39.41,338334.0,36.0918,36.248,36.0918,36.2112,338334.0
2019-12-03 10:20:00,39.41,39.44,39.33,39.35,354327.0,36.2112,36.2388,36.1377,36.1561,354327.0
2019-12-03 10:30:00,39.34,39.43,39.34,39.37,453669.0,36.1469,36.2296,36.1469,36.1745,453669.0
2019-12-03 10:40:00,39.37,39.39,39.27,39.27,394443.0,36.1745,36.1928,36.0826,36.0826,394443.0
2019-12-03 10:50:00,39.27,39.33,39.26,39.31,340566.0,36.0826,36.1377,36.0734,36.1193,340566.0
2019-12-03 11:00:00,39.32,39.37,39.3,39.35,315435.0,36.1285,36.1745,36.1102,36.1561,315435.0
2019-12-03 11:10:00,39.35,39.39,39.34,39.39,278643.0,36.1561,36.1928,36.1469,36.1928,278643.0
2019-12-03 11:20:00,39.39,39.4,39.34,39.34,132702.0,36.1928,36.202,36.1469,36.1469,132702.0
2019-12-03 11:30:00,39.34,39.38,39.32,39.38,182778.0,36.1469,36.1837,36.1285,36.1837,182778.0
2019-12-03 11:40:00,39.37,39.4,39.37,39.38,181644.0,36.1745,36.202,36.1745,36.1837,181644.0
2019-12-03 11:50:00,39.38,39.38,39.34,39.35,166224.0,36.1837,36.1837,36.1469,36.1561,166224.0
2019-12-03 12:00:00,39.35,39.4,39.35,39.39,220521.0,36.1561,36.202,36.1561,36.1928,220521.0
2019-12-03 12:10:00,39.4,39.4,39.3,39.33,290148.0,36.202,36.202,36.1102,36.1377,290148.0
2019-12-03 12:20:00,39.33,39.37,39.32,39.33,119856.0,36.1377,36.1745,36.1285,36.1377,119856.0
2019-12-03 12:30:00,39.34,39.35,39.32,39.34,207426.0,36.1469,36.1561,36.1285,36.1469,207426.0
2019-12-03 12:40:00,39.35,39.35,39.3,39.33,196887.0,36.1561,36.1561,36.1102,36.1377,196887.0
2019-12-03 12:50:00,39.33,39.36,39.3,39.32,136893.0,36.1377,36.1653,36.1102,36.1285,136893.0
2019-12-03 13:00:00,39.32,39.34,39.3,39.3,205353.0,36.1285,36.1469,36.1102,36.1102,205353.0
2019-12-03 13:10:00,39.3,39.34,39.29,39.33,185133.0,36.1102,36.1469,36.101,36.1377,185133.0
2019-12-03 13:20:00,39.33,39.33,39.3,39.32,131634.0,36.1377,36.1377,36.1102,36.1285,131634.0
2019-12-03 13:30:00,39.32,39.38,39.32,39.37,216843.0,36.1285,36.1837,36.1285,36.1745,216843.0
2019-12-03 13:40:00,39.37,39.4,39.36,39.36,89226.0,36.1745,36.202,36.1653,36.1653,89226.0
2019-12-03 13:50:00,39.36,39.41,39.35,39.38,303039.0,36.1653,36.2112,36.1561,36.1837,303039.0
2019-12-03 14:00:00,39.38,39.39,39.37,39.37,125469.0,36.1837,36.1928,36.1745,36.1745,125469.0
2019-12-03 14:10:00,39.37,39.39,39.33,39.33,235836.0,36.1745,36.1928,36.1377,36.1377,235836.0
2019-12-03 14:20:00,39.33,39.36,39.32,39.34,173379.0,36.1377,36.1653,36.1285,36.1469,173379.0
2019-12-03 14:30:00,39.34,39.4,39.34,39.39,244797.0,36.1469,36.202,36.1469,36.1928,244797.0
2019-12-03 14:40:00,39.39,39.4,39.33,39.37,261186.0,36.1928,36.202,36.1377,36.1745,261186.0
2019-12-03 14:50:00,39.37,39.43,39.37,39.42,234942.0,36.1745,36.2296,36.1745,36.2204,234942.0
2019-12-03 15:00:00,39.42,39.46,39.41,39.43,226341.0,36.2204,36.2572,36.2112,36.2296,226341.0
2019-12-03 15:10:00,39.42,39.47,39.42,39.47,247038.0,36.2204,36.2664,36.2204,36.2664,247038.0
2019-12-03 15:20:00,39.47,39.49,39.46,39.49,293709.0,36.2664,36.2847,36.2572,36.2847,293709.0
2019-12-03 15:30:00,39.49,39.5,39.44,39.45,347520.0,36.2847,36.2939,36.2388,36.248,347520.0
2019-12-03 15:40:00,39.45,39.48,39.42,39.46,277191.0,36.248,36.2755,36.2204,36.2572,277191.0
2019-12-03 15:50:00,39.46,39.56,39.45,39.56,1133175.0,36.2572,36.349,36.248,36.349,1133175.0
2019-12-04 09:30:00,39.71,39.73,39.51,39.61,591534.0,36.4869,36.5052,36.3031,36.395,591534.0
2019-12-04 09:40:00,39.62,39.68,39.56,39.6,266160.0,36.4042,36.4593,36.349,36.3858,266160.0
2019-12-04 09:50:00,39.61,39.62,39.56,39.6,229134.0,36.395,36.4042,36.349,36.3858,229134.0
2019-12-04 10:00:00,39.6,39.61,39.53,39.56,334566.0,36.3858,36.395,36.3215,36.349,334566.0
2019-12-04 10:10:00,39.56,39.56,39.49,39.53,288468.0,36.349,36.349,36.2847,36.3215,288468.0
2019-12-04 10:20:00,39.53,39.62,39.51,39.51,495489.0,36.3215,36.4042,36.3031,36.3031,495489.0
2019-12-04 10:30:00,39.52,39.58,39.49,39.57,500352.0,36.3123,36.3674,36.2847,36.3582,500352.0
2019-12-04 10:40:00,39.57,39.57,39.49,39.56,424455.0,36.3582,36.3582,36.2847,36.349,424455.0
2019-12-04 10:50:00,39.56,39.6,39.54,39.55,242580.0,36.349,36.3858,36.3307,36.3399,242580.0
2019-12-04 11:00:00,39.55,39.59,39.52,39.52,197766.0,36.3399,36.3766,36.3123,36.3123,197766.0
2019-12-04 11:10:00,39.52,39.53,39.49,39.52,210399.0,36.3123,36.3215,36.2847,36.3123,210399.0
2019-12-04 11:20:00,39.52,39.55,39.5,39.53,165636.0,36.3123,36.3399,36.2939,36.3215,165636.0
2019-12-04 11:30:00,39.53,39.58,39.52,39.56,257334.0,36.3215,36.3674,36.3123,36.349,257334.0
2019-12-04 11:40:00,39.56,39.58,39.53,39.55,186153.0,36.349,36.3674,36.3215,36.3399,186153.0
2019-12-04 11:50:00,39.55,39.56,39.53,39.54,88467.0,36.3399,36.349,36.3215,36.3307,88467.0
2019-12-04 12:00:00,39.54,39.55,39.51,39.53,122427.0,36.3307,36.3399,36.3031,36.3215,122427.0
2019-12-04 12:10:00,39.53,39.53,39.5,39.51,216822.0,36.3215,36.3215,36.2939,36.3031,216822.0
2019-12-04 12:20:00,39.51,39.52,39.43,39.49,266379.0,36.3031,36.3123,36.2296,36.2847,266379.0
2019-12-04 12:30:00,39.49,39.52,39.49,39.5,133134.0,36.2847,36.3123,36.2847,36.2939,133134.0
2019-12-04 12:40:00,39.5,39.53,39.5,39.53,85182.0,36.2939,36.3215,36.2939,36.3215,85182.0
2019-12-04 12:50:00,39.53,39.54,39.51,39.54,166635.0,36.3215,36.3307,36.3031,36.3307,166635.0
2019-12-04 13:00:00,39.54,39.55,39.53,39.54,88437.0,36.3307,36.3399,36.3215,36.3307,88437.0
2019-12-04 13:10:00,39.54,39.57,39.53,39.54,106062.0,36.3307,36.3582,36.3215,36.3307,106062.0
2019-12-04 13:20:00,39.55,39.56,39.52,39.53,118200.0,36.3399,36.349,36.3123,36.3215,118200.0
2019-12-04 13:30:00,39.53,39.53,39.47,39.48,119499.0,36.3215,36.3215,36.2664,36.2755,119499.0
2019-12-04 13:40:00,39.48,39.5,39.48,39.49,139704.0,36.2755,36.2939,36.2755,36.2847,139704.0
2019-12-04 13:50:00,39.49,39.54,39.49,39.54,229968.0,36.2847,36.3307,36.2847,36.3307,229968.0
2019-12-04 14:00:00,39.54,39.6,39.54,39.59,447669.0,36.3307,36.3858,36.3307,36.3766,447669.0
2019-12-04 14:10:00,39.59,39.62,39.57,39.61,265527.0,36.3766,36.4042,36.3582,36.395,265527.0
2019-12-04 14:20:00,39.61,39.62,39.6,39.61,223056.0,36.395,36.4042,36.3858,36.395,223056.0
2019-12-04 14:30:00,39.61,39.62,39.6,39.61,173910.0,36.395,36.4042,36.3858,36.395,173910.0
2019-12-04 14:40:00,39.61,39.65,39.61,39.63,209796.0,36.395,36.4317,36.395,36.4134,209796.0
2019-12-04 14:50:00,39.64,39.66,39.63,39.66,196392.0,36.4226,36.4409,36.4134,36.4409,196392.0
2019-12-04 15:00:00,39.66,39.7,39.65,39.67,331083.0,36.4409,36.4777,36.4317,36.4501,331083.0
2019-12-04 15:10:00,39.67,39.67,39.59,39.6,271029.0,36.4501,36.4501,36.3766,36.3858,271029.0
2019-12-04 15:20:00,39.6,39.61,39.58,39.6,290700.0,36.3858,36.395,36.3674,36.3858,290700.0
2019-12-04 15:30:00,39.6,39.61,39.58,39.59,470148.0,36.3858,36.395,36.3674,36.3766,470148.0
2019-12-04 15:40:00,39.59,39.62,39.57,39.59,581949.0,36.3766,36.4042,36.3582,36.3766,581949.0
2019-12-04 15:50:00,39.59,39.62,39.53,39.56,1365336.0,36.3766,36.4042,36.3215,36.349,1365336.0
2019-12-05 09:30:00,39.45,39.48,39.29,39.4,433977.0,36.4099,36.4376,36.2622,36.3637,433977.0
2019-12-05 09:40:00,39.38,39.38,39.26,39.26,154683.0,36.3453,36.3453,36.2345,36.2345,154683.0
2019-12-05 09:50:00,39.27,39.34,39.26,39.29,224478.0,36.2438,36.3084,36.2345,36.2622,224478.0
2019-12-05 10:00:00,39.29,39.29,39.17,39.18,320352.0,36.2622,36.2622,36.1515,36.1607,320352.0
2019-12-05 10:10:00,39.18,39.3,39.14,39.27,340248.0,36.1607,36.2714,36.1238,36.2438,340248.0
2019-12-05 10:20:00,39.26,39.29,39.21,39.26,159339.0,36.2345,36.2622,36.1884,36.2345,159339.0
2019-12-05 10:30:00,39.27,39.39,39.26,39.35,262509.0,36.2438,36.3545,36.2345,36.3176,262509.0
2019-12-05 10:40:00,39.35,39.36,39.26,39.3,148371.0,36.3176,36.3268,36.2345,36.2714,148371.0
2019-12-05 10:50:00,39.3,39.33,39.27,39.32,134706.0,36.2714,36.2991,36.2438,36.2899,134706.0
2019-12-05 11:00:00,39.31,39.31,39.27,39.31,148245.0,36.2807,36.2807,36.2438,36.2807,148245.0
2019-12-05 11:10:00,39.32,39.32,39.29,39.31,89799.0,36.2899,36.2899,36.2622,36.2807,89799.0
2019-12-05 11:20:00,39.31,39.34,39.29,39.34,132195.0,36.2807,36.3084,36.2622,36.3084,132195.0
2019-12-05 11:30:00,39.34,39.35,39.29,39.31,132915.0,36.3084,36.3176,36.2622,36.2807,132915.0
2019-12-05 11:40:00,39.31,39.34,39.29,39.34,97173.0,36.2807,36.3084,36.2622,36.3084,97173.0
2019-12-05 11:50:00,39.34,39.34,39.29,39.3,155457.0,36.3084,36.3084,36.2622,36.2714,155457.0
2019-12-05 12:00:00,39.3,39.38,39.3,39.36,120909.0,36.2714,36.3453,36.2714,36.3268,120909.0
2019-12-05 12:10:00,39.36,39.37,39.34,39.37,108138.0,36.3268,36.336,36.3084,36.336,108138.0
2019-12-05 12:20:00,39.37,39.37,39.32,39.33,148074.0,36.336,36.336,36.2899,36.2991,148074.0
2019-12-05 12:30:00,39.33,39.35,39.31,39.35,101463.0,36.2991,36.3176,36.2807,36.3176,101463.0
2019-12-05 12:40:00,39.35,39.36,39.32,39.35,104730.0,36.3176,36.3268,36.2899,36.3176,104730.0
2019-12-05 12:50:00,39.35,39.41,39.35,39.4,126243.0,36.3176,36.373,36.3176,36.3637,126243.0
2019-12-05 13:00:00,39.4,39.4,39.35,39.36,116046.0,36.3637,36.3637,36.3176,36.3268,116046.0
2019-12-05 13:10:00,39.36,39.4,39.36,39.39,121305.0,36.3268,36.3637,36.3268,36.3545,121305.0
2019-12-05 13:20:00,39.39,39.41,39.38,39.39,91290.0,36.3545,36.373,36.3453,36.3545,91290.0
2019-12-05 13:30:00,39.39,39.42,39.37,39.41,115464.0,36.3545,36.3822,36.336,36.373,115464.0
2019-12-05 13:40:00,39.41,39.43,39.41,39.41,125445.0,36.373,36.3914,36.373,36.373,125445.0
2019-12-05 13:50:00,39.42,39.42,39.39,39.4,115515.0,36.3822,36.3822,36.3545,36.3637,115515.0
2019-12-05 14:00:00,39.4,39.41,39.39,39.41,91113.0,36.3637,36.373,36.3545,36.373,91113.0
2019-12-05 14:10:00,39.41,39.43,39.4,39.4,157908.0,36.373,36.3914,36.3637,36.3637,157908.0
2019-12-05 14:20:00,39.4,39.42,39.39,39.4,145101.0,36.3637,36.3822,36.3545,36.3637,145101.0
2019-12-05 14:30:00,39.4,39.45,39.4,39.44,143964.0,36.3637,36.4099,36.3637,36.4006,143964.0
2019-12-05 14:40:00,39.45,39.5,39.44,39.49,148512.0,36.4099,36.456,36.4006,36.4468,148512.0
2019-12-05 14:50:00,39.49,39.51,39.42,39.48,314850.0,36.4468,36.4653,36.3822,36.4376,314850.0
2019-12-05 15:00:00,39.48,39.5,39.45,39.47,248304.0,36.4376,36.456,36.4099,36.4283,248304.0
2019-12-05 15:10:00,39.47,39.56,39.47,39.53,252066.0,36.4283,36.5114,36.4283,36.4837,252066.0
2019-12-05 15:20:00,39.53,39.56,39.51,39.56,198075.0,36.4837,36.5114,36.4653,36.5114,198075.0
2019-12-05 15:30:00,39.56,39.59,39.56,39.58,353775.0,36.5114,36.5391,36.5114,36.5299,353775.0
2019-12-05 15:40:00,39.59,39.59,39.54,39.56,406296.0,36.5391,36.5391,36.4929,36.5114,406296.0
2019-12-05 15:50:00,39.56,39.57,39.51,39.56,991188.0,36.5114,36.5206,36.4653,36.5114,991188.0
2019-12-06 09:30:00,39.69,39.83,39.64,39.73,757833.0,36.6314,36.7606,36.5852,36.6683,757833.0
2019-12-06 09:40:00,39.73,39.76,39.69,39.71,361695.0,36.6683,36.696,36.6314,36.6498,361695.0
2019-12-06 09:50:00,39.72,39.77,39.71,39.74,370455.0,36.6591,36.7052,36.6498,36.6775,370455.0
2019-12-06 10:00:00,39.74,39.77,39.71,39.76,252999.0,36.6775,36.7052,36.6498,36.696,252999.0
2019-12-06 10:10:00,39.77,39.79,39.74,39.77,334467.0,36.7052,36.7237,36.6775,36.7052,334467.0
2019-12-06 10:20:00,39.76,39.8,39.76,39.79,223227.0,36.696,36.7329,36.696,36.7237,223227.0
2019-12-06 10:30:00,39.8,39.8,39.76,39.8,262821.0,36.7329,36.7329,36.696,36.7329,262821.0
2019-12-06 10:40:00,39.8,39.82,39.78,39.81,226758.0,36.7329,36.7514,36.7144,36.7421,226758.0
2019-12-06 10:50:00,39.81,39.84,39.78,39.79,414984.0,36.7421,36.7698,36.7144,36.7237,414984.0
2019-12-06 11:00:00,39.8,39.83,39.79,39.8,144303.0,36.7329,36.7606,36.7237,36.7329,144303.0
2019-12-06 11:10:00,39.8,39.83,39.8,39.83,203874.0,36.7329,36.7606,36.7329,36.7606,203874.0
2019-12-06 11:20:00,39.83,39.84,39.79,39.84,169950.0,36.7606,36.7698,36.7237,36.7698,169950.0
2019-12-06 11:30:00,39.84,39.85,39.84,39.85,168405.0,36.7698,36.7791,36.7698,36.7791,168405.0
2019-12-06 11:40:00,39.85,39.86,39.84,39.85,171183.0,36.7791,36.7883,36.7698,36.7791,171183.0
2019-12-06 11:50:00,39.85,39.86,39.84,39.85,121125.0,36.7791,36.7883,36.7698,36.7791,121125.0
2019-12-06 12:00:00,39.85,39.87,39.85,39.86,138441.0,36.7791,36.7975,36.7791,36.7883,138441.0
2019-12-06 12:10:00,39.86,39.89,39.85,39.88,165654.0,36.7883,36.816,36.7791,36.8067,165654.0
2019-12-06 12:20:00,39.88,39.9,39.88,39.89,101547.0,36.8067,36.8252,36.8067,36.816,101547.0
2019-12-06 12:30:00,39.89,39.89,39.85,39.88,114294.0,36.816,36.816,36.7791,36.8067,114294.0
2019-12-06 12:40:00,39.88,39.89,39.87,39.89,110010.0,36.8067,36.816,36.7975,36.816,110010.0
2019-12-06 12:50:00,39.89,39.9,39.88,39.89,64269.0,36.816,36.8252,36.8067,36.816,64269.0
2019-12-06 13:00:00,39.89,39.91,39.88,39.89,59052.0,36.816,36.8344,36.8067,36.816,59052.0
2019-12-06 13:10:00,39.89,39.9,39.88,39.89,88767.0,36.816,36.8252,36.8067,36.816,88767.0
2019-12-06 13:20:00,39.89,39.93,39.89,39.9,198615.0,36.816,36.8529,36.816,36.8252,198615.0
2019-12-06 13:30:00,39.9,39.9,39.87,39.88,64083.0,36.8252,36.8252,36.7975,36.8067,64083.0
2019-12-06 13:40:00,39.88,39.88,39.86,39.88,59691.0,36.8067,36.8067,36.7883,36.8067,59691.0
2019-12-06 13:50:00,39.88,39.88,39.85,39.86,99681.0,36.8067,36.8067,36.7791,36.7883,99681.0
2019-12-06 14:00:00,39.86,39.86,39.84,39.86,94941.0,36.7883,36.7883,36.7698,36.7883,94941.0
2019-12-06 14:10:00,39.86,39.87,39.84,39.84,95388.0,36.7883,36.7975,36.7698,36.7698,95388.0
2019-12-06 14:20:00,39.84,39.89,39.84,39.89,105774.0,36.7698,36.816,36.7698,36.816,105774.0
2019-12-06 14:30:00,39.89,39.9,39.87,39.88,100755.0,36.816,36.8252,36.7975,36.8067,100755.0
2019-12-06 14:40:00,39.88,39.89,39.86,39.86,115176.0,36.8067,36.816,36.7883,36.7883,115176.0
2019-12-06 14:50:00,39.86,39.86,39.84,39.86,153951.0,36.7883,36.7883,36.7698,36.7883,153951.0
2019-12-06 15:00:00,39.86,39.86,39.8,39.83,232773.0,36.7883,36.7883,36.7329,36.7606,232773.0
2019-12-06 15:10:00,39.83,39.85,39.82,39.84,183714.0,36.7606,36.7791,36.7514,36.7698,183714.0
2019-12-06 15:20:00,39.84,39.87,39.83,39.85,221199.0,36.7698,36.7975,36.7606,36.7791,221199.0
2019-12-06 15:30:00,39.85,39.87,39.84,39.86,259110.0,36.7791,36.7975,36.7698,36.7883,259110.0
2019-12-06 15:40:00,39.86,39.88,39.82,39.82,267234.0,36.7883,36.8067,36.7514,36.7514,267234.0
2019-12-06 15:50:00,39.82,39.93,39.82,39.93,1165536.0,36.7514,36.8529,36.7514,36.8529,1165536.0
2019-12-09 09:30:00,39.86,39.91,39.8,39.85,440409.0,36.7883,36.8344,36.7329,36.7791,440409.0
2019-12-09 09:40:00,39.86,39.95,39.86,39.91,196386.0,36.7883,36.8713,36.7883,36.8344,196386.0
2019-12-09 09:50:00,39.9,39.93,39.85,39.88,224622.0,36.8252,36.8529,36.7791,36.8067,224622.0
2019-12-09 10:00:00,39.88,39.93,39.82,39.82,209673.0,36.8067,36.8529,36.7514,36.7514,209673.0
2019-12-09 10:10:00,39.82,39.85,39.8,39.83,183945.0,36.7514,36.7791,36.7329,36.7606,183945.0
2019-12-09 10:20:00,39.84,39.86,39.79,39.8,216567.0,36.7698,36.7883,36.7237,36.7329,216567.0
2019-12-09 10:30:00,39.8,39.85,39.79,39.81,152067.0,36.7329,36.7791,36.7237,36.7421,152067.0
2019-12-09 10:40:00,39.81,39.85,39.78,39.83,221985.0,36.7421,36.7791,36.7144,36.7606,221985.0
2019-12-09 10:50:00,39.83,39.87,39.82,39.86,130530.0,36.7606,36.7975,36.7514,36.7883,130530.0
2019-12-09 11:00:00,39.86,39.89,39.84,39.88,92976.0,36.7883,36.816,36.7698,36.8067,92976.0
2019-12-09 11:10:00,39.88,39.88,39.83,39.85,182271.0,36.8067,36.8067,36.7606,36.7791,182271.0
2019-12-09 11:20:00,39.85,39.9,39.84,39.89,129774.0,36.7791,36.8252,36.7698,36.816,129774.0
2019-12-09 11:30:00,39.89,39.91,39.88,39.9,99105.0,36.816,36.8344,36.8067,36.8252,99105.0
2019-12-09 11:40:00,39.9,39.92,39.86,39.89,228123.0,36.8252,36.8437,36.7883,36.816,228123.0
2019-12-09 11:50:00,39.89,39.91,39.84,39.91,195942.0,36.816,36.8344,36.7698,36.8344,195942.0
2019-12-09 12:00:00,39.91,39.93,39.83,39.85,302349.0,36.8344,36.8529,36.7606,36.7791,302349.0
2019-12-09 12:10:00,39.85,39.86,39.82,39.85,159762.0,36.7791,36.7883,36.7514,36.7791,159762.0
2019-12-09 12:20:00,39.85,39.85,39.83,39.84,88743.0,36.7791,36.7791,36.7606,36.7698,88743.0
2019-12-09 12:30:00,39.84,39.85,39.76,39.8,342120.0,36.7698,36.7791,36.696,36.7329,342120.0
2019-12-09 12:40:00,39.8,39.81,39.78,39.81,69213.0,36.7329,36.7421,36.7144,36.7421,69213.0
2019-12-09 12:50:00,39.8,39.82,39.77,39.79,88914.0,36.7329,36.7514,36.7052,36.7237,88914.0
2019-12-09 13:00:00,39.79,39.82,39.78,39.81,114504.0,36.7237,36.7514,36.7144,36.7421,114504.0
2019-12-09 13:10:00,39.81,39.81,39.77,39.81,127899.0,36.7421,36.7421,36.7052,36.7421,127899.0
2019-12-09 13:20:00,39.81,39.82,39.79,39.81,105729.0,36.7421,36.7514,36.7237,36.7421,105729.0
2019-12-09 13:30:00,39.81,39.84,39.79,39.83,91248.0,36.7421,36.7698,36.7237,36.7606,91248.0
2019-12-09 13:40:00,39.83,39.84,39.82,39.83,60516.0,36.7606,36.7698,36.7514,36.7606,60516.0
2019-12-09 13:50:00,39.83,39.85,39.81,39.85,96813.0,36.7606,36.7791,36.7421,36.7791,96813.0
2019-12-09 14:00:00,39.85,39.85,39.79,39.8,128931.0,36.7791,36.7791,36.7237,36.7329,128931.0
2019-12-09 14:10:00,39.81,39.82,39.79,39.81,195114.0,36.7421,36.7514,36.7237,36.7421,195114.0
2019-12-09 14:20:00,39.81,39.81,39.78,39.8,113568.0,36.7421,36.7421,36.7144,36.7329,113568.0
2019-12-09 14:30:00,39.8,39.85,39.8,39.84,115335.0,36.7329,36.7791,36.7329,36.7698,115335.0
2019-12-09 14:40:00,39.84,39.86,39.81,39.84,219486.0,36.7698,36.7883,36.7421,36.7698,219486.0
2019-12-09 14:50:00,39.84,39.85,39.82,39.84,86448.0,36.7698,36.7791,36.7514,36.7698,86448.0
2019-12-09 15:00:00,39.83,39.86,39.82,39.82,115515.0,36.7606,36.7883,36.7514,36.7514,115515.0
2019-12-09 15:10:00,39.82,39.87,39.82,39.86,109137.0,36.7514,36.7975,36.7514,36.7883,109137.0
2019-12-09 15:20:00,39.86,39.87,39.83,39.83,191985.0,36.7883,36.7975,36.7606,36.7606,191985.0
2019-12-09 15:30:00,39.83,39.85,39.8,39.81,205728.0,36.7606,36.7791,36.7329,36.7421,205728.0
2019-12-09 15:40:00,39.81,39.82,39.75,39.78,427623.0,36.7421,36.7514,36.6868,36.7144,427623.0
2019-12-09 15:50:00,39.78,39.79,39.73,39.78,1112979.0,36.7144,36.7237,36.6683,36.7144,1112979.0
2019-12-10 09:30:00,39.78,39.81,39.68,39.73,599379.0,36.7144,36.7421,36.6222,36.6683,599379.0
2019-12-10 09:40:00,39.74,39.78,39.67,39.68,216663.0,36.6775,36.7144,36.6129,36.6222,216663.0
2019-12-10 09:50:00,39.67,39.75,39.67,39.72,370875.0,36.6129,36.6868,36.6129,36.6591,370875.0
2019-12-10 10:00:00,39.72,39.77,39.68,39.73,315831.0,36.6591,36.7052,36.6222,36.6683,315831.0
2019-12-10 10:10:00,39.74,39.82,39.73,39.82,267075.0,36.6775,36.7514,36.6683,36.7514,267075.0
2019-12-10 10:20:00,39.82,39.84,39.79,39.82,174567.0,36.7514,36.7698,36.7237,36.7514,174567.0
2019-12-10 10:30:00,39.82,39.82,39.77,39.82,221883.0,36.7514,36.7514,36.7052,36.7514,221883.0
2019-12-10 10:40:00,39.83,39.84,39.79,39.83,97290.0,36.7606,36.7698,36.7237,36.7606,97290.0
2019-12-10 10:50:00,39.82,39.83,39.8,39.82,97377.0,36.7514,36.7606,36.7329,36.7514,97377.0
2019-12-10 11:00:00,39.83,39.83,39.76,39.77,259659.0,36.7606,36.7606,36.696,36.7052,259659.0
2019-12-10 11:10:00,39.76,39.77,39.71,39.75,127209.0,36.696,36.7052,36.6498,36.6868,127209.0
2019-12-10 11:20:00,39.75,39.77,39.73,39.76,109929.0,36.6868,36.7052,36.6683,36.696,109929.0
2019-12-10 11:30:00,39.76,39.78,39.73,39.74,129438.0,36.696,36.7144,36.6683,36.6775,129438.0
2019-12-10 11:40:00,39.73,39.75,39.71,39.73,150744.0,36.6683,36.6868,36.6498,36.6683,150744.0
2019-12-10 11:50:00,39.73,39.75,39.73,39.74,90282.0,36.6683,36.6868,36.6683,36.6775,90282.0
2019-12-10 12:00:00,39.74,39.76,39.71,39.72,97191.0,36.6775,36.696,36.6498,36.6591,97191.0
2019-12-10 12:10:00,39.73,39.77,39.73,39.76,95391.0,36.6683,36.7052,36.6683,36.696,95391.0
2019-12-10 12:20:00,39.75,39.76,39.73,39.75,90987.0,36.6868,36.696,36.6683,36.6868,90987.0
2019-12-10 12:30:00,39.74,39.76,39.73,39.75,96225.0,36.6775,36.696,36.6683,36.6868,96225.0
2019-12-10 12:40:00,39.75,39.76,39.72,39.73,73008.0,36.6868,36.696,36.6591,36.6683,73008.0
2019-12-10 12:50:00,39.73,39.75,39.71,39.72,100938.0,36.6683,36.6868,36.6498,36.6591,100938.0
2019-12-10 13:00:00,39.72,39.74,39.72,39.73,73629.0,36.6591,36.6775,36.6591,36.6683,73629.0
2019-12-10 13:10:00,39.73,39.75,39.73,39.74,94131.0,36.6683,36.6868,36.6683,36.6775,94131.0
2019-12-10 13:20:00,39.74,39.77,39.73,39.76,61074.0,36.6775,36.7052,36.6683,36.696,61074.0
2019-12-10 13:30:00,39.76,39.77,39.75,39.76,60450.0,36.696,36.7052,36.6868,36.696,60450.0
2019-12-10 13:40:00,39.76,39.76,39.73,39.73,88161.0,36.696,36.696,36.6683,36.6683,88161.0
2019-12-10 13:50:00,39.73,39.76,39.73,39.75,59709.0,36.6683,36.696,36.6683,36.6868,59709.0
2019-12-10 14:00:00,39.76,39.79,39.75,39.79,93411.0,36.696,36.7237,36.6868,36.7237,93411.0
2019-12-10 14:10:00,39.79,39.8,39.78,39.79,117612.0,36.7237,36.7329,36.7144,36.7237,117612.0
2019-12-10 14:20:00,39.78,39.79,39.77,39.79,73632.0,36.7144,36.7237,36.7052,36.7237,73632.0
2019-12-10 14:30:00,39.79,39.79,39.77,39.79,107139.0,36.7237,36.7237,36.7052,36.7237,107139.0
2019-12-10 14:40:00,39.79,39.81,39.78,39.81,120180.0,36.7237,36.7421,36.7144,36.7421,120180.0
2019-12-10 14:50:00,39.81,39.84,39.81,39.82,150378.0,36.7421,36.7698,36.7421,36.7514,150378.0
2019-12-10 15:00:00,39.82,39.83,39.81,39.81,120051.0,36.7514,36.7606,36.7421,36.7421,120051.0
2019-12-10 15:10:00,39.82,39.85,39.81,39.84,142887.0,36.7514,36.7791,36.7421,36.7698,142887.0
2019-12-10 15:20:00,39.83,39.84,39.82,39.83,109440.0,36.7606,36.7698,36.7514,36.7606,109440.0
2019-12-10 15:30:00,39.83,39.83,39.74,39.74,203853.0,36.7606,36.7606,36.6775,36.6775,203853.0
2019-12-10 15:40:00,39.74,39.76,39.71,39.76,241518.0,36.6775,36.696,36.6498,36.696,241518.0
2019-12-10 15:50:00,39.76,39.78,39.71,39.71,951732.0,36.696,36.7144,36.6498,36.6498,951732.0
2019-12-11 09:30:00,39.8,39.88,39.72,39.87,509694.0,36.7329,36.8067,36.6591,36.7975,509694.0
2019-12-11 09:40:00,39.86,39.86,39.76,39.79,219309.0,36.7883,36.7883,36.696,36.7237,219309.0
2019-12-11 09:50:00,39.79,39.82,39.64,39.68,267579.0,36.7237,36.7514,36.5852,36.6222,267579.0
2019-12-11 10:00:00,39.68,39.73,39.66,39.68,205332.0,36.6222,36.6683,36.6037,36.6222,205332.0
2019-12-11 10:10:00,39.68,39.68,39.58,39.59,279840.0,36.6222,36.6222,36.5299,36.5391,279840.0
2019-12-11 10:20:00,39.6,39.6,39.54,39.56,203688.0,36.5483,36.5483,36.4929,36.5114,203688.0
2019-12-11 10:30:00,39.56,39.6,39.56,39.59,130143.0,36.5114,36.5483,36.5114,36.5391,130143.0
2019-12-11 10:40:00,39.59,39.62,39.58,39.59,300927.0,36.5391,36.5668,36.5299,36.5391,300927.0
2019-12-11 10:50:00,39.58,39.59,39.55,39.56,172389.0,36.5299,36.5391,36.5022,36.5114,172389.0
2019-12-11 11:00:00,39.56,39.58,39.51,39.58,151242.0,36.5114,36.5299,36.4653,36.5299,151242.0
2019-12-11 11:10:00,39.58,39.61,39.56,39.6,123669.0,36.5299,36.5575,36.5114,36.5483,123669.0
2019-12-11 11:20:00,39.6,39.64,39.59,39.61,97932.0,36.5483,36.5852,36.5391,36.5575,97932.0
2019-12-11 11:30:00,39.61,39.65,39.6,39.62,107247.0,36.5575,36.5945,36.5483,36.5668,107247.0
2019-12-11 11:40:00,39.62,39.63,39.6,39.63,85854.0,36.5668,36.576,36.5483,36.576,85854.0
2019-12-11 11:50:00,39.63,39.63,39.55,39.56,100389.0,36.576,36.576,36.5022,36.5114,100389.0
2019-12-11 12:00:00,39.57,39.61,39.56,39.6,95496.0,36.5206,36.5575,36.5114,36.5483,95496.0
2019-12-11 12:10:00,39.59,39.62,39.59,39.6,74145.0,36.5391,36.5668,36.5391,36.5483,74145.0
2019-12-11 12:20:00,39.6,39.6,39.56,39.58,120567.0,36.5483,36.5483,36.5114,36.5299,120567.0
2019-12-11 12:30:00,39.58,39.6,39.56,39.58,184290.0,36.5299,36.5483,36.5114,36.5299,184290.0
2019-12-11 12:40:00,39.58,39.6,39.56,39.6,104904.0,36.5299,36.5483,36.5114,36.5483,104904.0
2019-12-11 12:50:00,39.6,39.6,39.52,39.53,75162.0,36.5483,36.5483,36.4745,36.4837,75162.0
2019-12-11 13:00:00,39.52,39.56,39.51,39.55,146289.0,36.4745,36.5114,36.4653,36.5022,146289.0
2019-12-11 13:10:00,39.55,39.55,39.53,39.55,111861.0,36.5022,36.5022,36.4837,36.5022,111861.0
2019-12-11 13:20:00,39.56,39.56,39.53,39.56,81093.0,36.5114,36.5114,36.4837,36.5114,81093.0
2019-12-11 13:30:00,39.56,39.56,39.52,39.52,77829.0,36.5114,36.5114,36.4745,36.4745,77829.0
2019-12-11 13:40:00,39.53,39.55,39.52,39.55,62271.0,36.4837,36.5022,36.4745,36.5022,62271.0
2019-12-11 13:50:00,39.56,39.58,39.55,39.57,81942.0,36.5114,36.5299,36.5022,36.5206,81942.0
2019-12-11 14:00:00,39.56,39.62,39.55,39.61,134775.0,36.5114,36.5668,36.5022,36.5575,134775.0
2019-12-11 14:10:00,39.61,39.67,39.61,39.66,172395.0,36.5575,36.6129,36.5575,36.6037,172395.0
2019-12-11 14:20:00,39.66,39.68,39.63,39.66,116943.0,36.6037,36.6222,36.576,36.6037,116943.0
2019-12-11 14:30:00,39.66,39.68,39.62,39.66,124011.0,36.6037,36.6222,36.5668,36.6037,124011.0
2019-12-11 14:40:00,39.66,39.71,39.65,39.68,113550.0,36.6037,36.6498,36.5945,36.6222,113550.0
2019-12-11 14:50:00,39.69,39.73,39.68,39.71,126075.0,36.6314,36.6683,36.6222,36.6498,126075.0
2019-12-11 15:00:00,39.71,39.72,39.67,39.69,89379.0,36.6498,36.6591,36.6129,36.6314,89379.0
2019-12-11 15:10:00,39.69,39.7,39.64,39.66,151092.0,36.6314,36.6406,36.5852,36.6037,151092.0
2019-12-11 15:20:00,39.66,39.66,39.62,39.65,114549.0,36.6037,36.6037,36.5668,36.5945,114549.0
2019-12-11 15:30:00,39.65,39.65,39.61,39.64,183573.0,36.5945,36.5945,36.5575,36.5852,183573.0
2019-12-11 15:40:00,39.64,39.64,39.59,39.59,216990.0,36.5852,36.5852,36.5391,36.5391,216990.0
2019-12-11 15:50:00,39.59,39.69,39.59,39.66,714816.0,36.5391,36.6314,36.5391,36.6037,714816.0
2019-12-12 09:30:00,39.67,39.8,39.56,39.78,393729.0,36.6129,36.7329,36.5114,36.7144,393729.0
2019-12-12 09:40:00,39.78,39.81,39.76,39.78,277275.0,36.7144,36.7421,36.696,36.7144,277275.0
2019-12-12 09:50:00,39.79,39.86,39.79,39.85,187818.0,36.7237,36.7883,36.7237,36.7791,187818.0
2019-12-12 10:00:00,39.85,40.0,39.85,39.9,521169.0,36.7791,36.9175,36.7791,36.8252,521169.0
2019-12-12 10:10:00,39.9,39.97,39.86,39.97,185523.0,36.8252,36.8898,36.7883,36.8898,185523.0
2019-12-12 10:20:00,39.96,40.0,39.96,39.99,196248.0,36.8806,36.9175,36.8806,36.9083,196248.0
2019-12-12 10:30:00,39.99,39.99,39.96,39.98,150852.0,36.9083,36.9083,36.8806,36.899,150852.0
2019-12-12 10:40:00,39.98,39.98,39.92,39.95,230871.0,36.899,36.899,36.8437,36.8713,230871.0
2019-12-12 10:50:00,39.95,40.04,39.94,40.02,436662.0,36.8713,36.9544,36.8621,36.936,436662.0
2019-12-12 11:00:00,40.02,40.04,39.98,40.01,204405.0,36.936,36.9544,36.899,36.9267,204405.0
2019-12-12 11:10:00,40.01,40.02,39.96,39.98,168639.0,36.9267,36.936,36.8806,36.899,168639.0
2019-12-12 11:20:00,39.98,40.0,39.96,39.97,136770.0,36.899,36.9175,36.8806,36.8898,136770.0
2019-12-12 11:30:00,39.97,40.02,39.96,39.99,145029.0,36.8898,36.936,36.8806,36.9083,145029.0
2019-12-12 11:40:00,39.99,39.99,39.95,39.95,117237.0,36.9083,36.9083,36.8713,36.8713,117237.0
2019-12-12 11:50:00,39.95,39.97,39.88,39.88,115905.0,36.8713,36.8898,36.8067,36.8067,115905.0
2019-12-12 12:00:00,39.88,39.88,39.81,39.81,174858.0,36.8067,36.8067,36.7421,36.7421,174858.0
2019-12-12 12:10:00,39.81,39.81,39.74,39.75,129651.0,36.7421,36.7421,36.6775,36.6868,129651.0
2019-12-12 12:20:00,39.76,39.77,39.69,39.7,145728.0,36.696,36.7052,36.6314,36.6406,145728.0
2019-12-12 12:30:00,39.7,39.78,39.7,39.75,181956.0,36.6406,36.7144,36.6406,36.6868,181956.0
2019-12-12 12:40:00,39.76,39.83,39.75,39.82,88869.0,36.696,36.7606,36.6868,36.7514,88869.0
2019-12-12 12:50:00,39.82,39.83,39.79,39.8,113577.0,36.7514,36.7606,36.7237,36.7329,113577.0
2019-12-12 13:00:00,39.8,39.86,39.8,39.83,109923.0,36.7329,36.7883,36.7329,36.7606,109923.0
2019-12-12 13:10:00,39.83,39.86,39.83,39.83,75735.0,36.7606,36.7883,36.7606,36.7606,75735.0
2019-12-12 13:20:00,39.84,39.84,39.78,39.8,88449.0,36.7698,36.7698,36.7144,36.7329,88449.0
2019-12-12 13:30:00,39.8,39.83,39.79,39.8,90138.0,36.7329,36.7606,36.7237,36.7329,90138.0
2019-12-12 13:40:00,39.8,39.82,39.78,39.79,78126.0,36.7329,36.7514,36.7144,36.7237,78126.0
2019-12-12 13:50:00,39.79,39.83,39.79,39.83,123645.0,36.7237,36.7606,36.7237,36.7606,123645.0
2019-12-12 14:00:00,39.84,39.84,39.79,39.81,75786.0,36.7698,36.7698,36.7237,36.7421,75786.0
2019-12-12 14:10:00,39.82,39.84,39.8,39.82,90444.0,36.7514,36.7698,36.7329,36.7514,90444.0
2019-12-12 14:20:00,39.82,39.83,39.8,39.83,113508.0,36.7514,36.7606,36.7329,36.7606,113508.0
2019-12-12 14:30:00,39.83,39.97,39.82,39.92,264390.0,36.7606,36.8898,36.7514,36.8437,264390.0
2019-12-12 14:40:00,39.93,39.96,39.91,39.91,132588.0,36.8529,36.8806,36.8344,36.8344,132588.0
2019-12-12 14:50:00,39.92,39.95,39.86,39.93,213282.0,36.8437,36.8713,36.7883,36.8529,213282.0
2019-12-12 15:00:00,39.93,39.95,39.92,39.93,137349.0,36.8529,36.8713,36.8437,36.8529,137349.0
2019-12-12 15:10:00,39.93,39.94,39.89,39.93,146037.0,36.8529,36.8621,36.816,36.8529,146037.0
2019-12-12 15:20:00,39.92,39.93,39.87,39.9,155346.0,36.8437,36.8529,36.7975,36.8252,155346.0
2019-12-12 15:30:00,39.91,39.93,39.89,39.91,155526.0,36.8344,36.8529,36.816,36.8344,155526.0
2019-12-12 15:40:00,39.9,39.97,39.9,39.96,288381.0,36.8252,36.8898,36.8252,36.8806,288381.0
2019-12-12 15:50:00,39.96,39.98,39.91,39.91,751179.0,36.8806,36.899,36.8344,36.8344,751179.0
2019-12-13 09:30:00,39.72,39.85,39.67,39.83,449433.0,36.6591,36.7791,36.6129,36.7606,449433.0
2019-12-13 09:40:00,39.85,39.93,39.77,39.93,263877.0,36.7791,36.8529,36.7052,36.8529,263877.0
2019-12-13 09:50:00,39.92,39.99,39.91,39.97,232812.0,36.8437,36.9083,36.8344,36.8898,232812.0
2019-12-13 10:00:00,39.97,40.02,39.92,40.01,323490.0,36.8898,36.936,36.8437,36.9267,323490.0
2019-12-13 10:10:00,40.0,40.06,39.88,39.91,272007.0,36.9175,36.9729,36.8067,36.8344,272007.0
2019-12-13 10:20:00,39.9,39.91,39.85,39.85,225618.0,36.8252,36.8344,36.7791,36.7791,225618.0
2019-12-13 10:30:00,39.85,39.91,39.79,39.88,280473.0,36.7791,36.8344,36.7237,36.8067,280473.0
2019-12-13 10:40:00,39.88,39.91,39.85,39.87,159516.0,36.8067,36.8344,36.7791,36.7975,159516.0
2019-12-13 10:50:00,39.88,39.89,39.83,39.86,111924.0,36.8067,36.816,36.7606,36.7883,111924.0
2019-12-13 11:00:00,39.85,39.91,39.84,39.89,119604.0,36.7791,36.8344,36.7698,36.816,119604.0
2019-12-13 11:10:00,39.9,39.95,39.9,39.93,141630.0,36.8252,36.8713,36.8252,36.8529,141630.0
2019-12-13 11:20:00,39.92,39.93,39.87,39.88,149715.0,36.8437,36.8529,36.7975,36.8067,149715.0
2019-12-13 11:30:00,39.88,39.9,39.85,39.86,113583.0,36.8067,36.8252,36.7791,36.7883,113583.0
2019-12-13 11:40:00,39.87,39.92,39.87,39.9,107391.0,36.7975,36.8437,36.7975,36.8252,107391.0
2019-12-13 11:50:00,39.9,39.94,39.9,39.92,75984.0,36.8252,36.8621,36.8252,36.8437,75984.0
2019-12-13 12:00:00,39.92,40.02,39.92,40.0,167586.0,36.8437,36.936,36.8437,36.9175,167586.0
2019-12-13 12:10:00,40.0,40.01,39.97,40.0,111540.0,36.9175,36.9267,36.8898,36.9175,111540.0
2019-12-13 12:20:00,40.0,40.01,39.98,40.0,132954.0,36.9175,36.9267,36.899,36.9175,132954.0
2019-12-13 12:30:00,40.01,40.04,40.01,40.02,120924.0,36.9267,36.9544,36.9267,36.936,120924.0
2019-12-13 12:40:00,40.02,40.04,40.01,40.04,68664.0,36.936,36.9544,36.9267,36.9544,68664.0
2019-12-13 12:50:00,40.04,40.05,40.02,40.04,126351.0,36.9544,36.9636,36.936,36.9544,126351.0
2019-12-13 13:00:00,40.04,40.07,40.03,40.06,189810.0,36.9544,36.9821,36.9452,36.9729,189810.0
2019-12-13 13:10:00,40.07,40.1,40.05,40.06,317787.0,36.9821,37.0098,36.9636,36.9729,317787.0
2019-12-13 13:20:00,40.07,40.07,40.03,40.04,84012.0,36.9821,36.9821,36.9452,36.9544,84012.0
2019-12-13 13:30:00,40.04,40.07,40.03,40.06,81087.0,36.9544,36.9821,36.9452,36.9729,81087.0
2019-12-13 13:40:00,40.06,40.08,40.05,40.05,107859.0,36.9729,36.9913,36.9636,36.9636,107859.0
2019-12-13 13:50:00,40.05,40.08,40.05,40.08,80295.0,36.9636,36.9913,36.9636,36.9913,80295.0
2019-12-13 14:00:00,40.08,40.11,40.06,40.1,144012.0,36.9913,37.019,36.9729,37.0098,144012.0
2019-12-13 14:10:00,40.1,40.11,40.08,40.1,165438.0,37.0098,37.019,36.9913,37.0098,165438.0
2019-12-13 14:20:00,40.1,40.13,40.1,40.11,101829.0,37.0098,37.0375,37.0098,37.019,101829.0
2019-12-13 14:30:00,40.11,40.17,40.11,40.17,176871.0,37.019,37.0744,37.019,37.0744,176871.0
2019-12-13 14:40:00,40.17,40.22,40.16,40.21,210108.0,37.0744,37.1205,37.0652,37.1113,210108.0
2019-12-13 14:50:00,40.21,40.21,40.16,40.17,127911.0,37.1113,37.1113,37.0652,37.0744,127911.0
2019-12-13 15:00:00,40.17,40.2,40.15,40.16,190887.0,37.0744,37.1021,37.0559,37.0652,190887.0
2019-12-13 15:10:00,40.16,40.18,40.15,40.15,143889.0,37.0652,37.0836,37.0559,37.0559,143889.0
2019-12-13 15:20:00,40.15,40.16,40.1,40.11,158958.0,37.0559,37.0652,37.0098,37.019,158958.0
2019-12-13 15:30:00,40.11,40.13,40.1,40.13,217863.0,37.019,37.0375,37.0098,37.0375,217863.0
2019-12-13 15:40:00,40.13,40.14,40.1,40.11,235791.0,37.0375,37.0467,37.0098,37.019,235791.0
2019-12-13 15:50:00,40.11,40.17,40.09,40.12,957615.0,37.019,37.0744,37.0006,37.0282,957615.0
2019-12-16 09:30:00,40.14,40.45,40.14,40.29,908367.0,37.0467,37.3328,37.0467,37.1851,908367.0
2019-12-16 09:40:00,40.29,40.36,40.28,40.34,299055.0,37.1851,37.2498,37.1759,37.2313,299055.0
2019-12-16 09:50:00,40.34,40.38,40.29,40.31,309102.0,37.2313,37.2682,37.1851,37.2036,309102.0
2019-12-16 10:00:00,40.33,40.33,40.26,40.28,248124.0,37.2221,37.2221,37.1575,37.1759,248124.0
2019-12-16 10:10:00,40.27,40.28,40.22,40.28,208251.0,37.1667,37.1759,37.1205,37.1759,208251.0
2019-12-16 10:20:00,40.28,40.28,40.22,40.22,171921.0,37.1759,37.1759,37.1205,37.1205,171921.0
2019-12-16 10:30:00,40.22,40.27,40.2,40.26,161124.0,37.1205,37.1667,37.1021,37.1575,161124.0
2019-12-16 10:40:00,40.27,40.29,40.24,40.28,135441.0,37.1667,37.1851,37.139,37.1759,135441.0
2019-12-16 10:50:00,40.28,40.28,40.24,40.24,134895.0,37.1759,37.1759,37.139,37.139,134895.0
2019-12-16 11:00:00,40.24,40.27,40.24,40.27,67722.0,37.139,37.1667,37.139,37.1667,67722.0
2019-12-16 11:10:00,40.26,40.27,40.25,40.27,77235.0,37.1575,37.1667,37.1482,37.1667,77235.0
2019-12-16 11:20:00,40.27,40.29,40.25,40.29,133872.0,37.1667,37.1851,37.1482,37.1851,133872.0
2019-12-16 11:30:00,40.29,40.29,40.25,40.27,96195.0,37.1851,37.1851,37.1482,37.1667,96195.0
2019-12-16 11:40:00,40.27,40.29,40.26,40.28,70671.0,37.1667,37.1851,37.1575,37.1759,70671.0
2019-12-16 11:50:00,40.28,40.29,40.25,40.28,102807.0,37.1759,37.1851,37.1482,37.1759,102807.0
2019-12-16 12:00:00,40.28,40.32,40.28,40.3,129939.0,37.1759,37.2128,37.1759,37.1944,129939.0
2019-12-16 12:10:00,40.3,40.33,40.27,40.32,155652.0,37.1944,37.2221,37.1667,37.2128,155652.0
2019-12-16 12:20:00,40.33,40.34,40.3,40.3,208977.0,37.2221,37.2313,37.1944,37.1944,208977.0
2019-12-16 12:30:00,40.3,40.32,40.28,40.32,98772.0,37.1944,37.2128,37.1759,37.2128,98772.0
2019-12-16 12:40:00,40.32,40.32,40.28,40.3,111996.0,37.2128,37.2128,37.1759,37.1944,111996.0
2019-12-16 12:50:00,40.3,40.31,40.29,40.29,87252.0,37.1944,37.2036,37.1851,37.1851,87252.0
2019-12-16 13:00:00,40.3,40.3,40.28,40.3,177924.0,37.1944,37.1944,37.1759,37.1944,177924.0
2019-12-16 13:10:00,40.3,40.3,40.28,40.29,81327.0,37.1944,37.1944,37.1759,37.1851,81327.0
2019-12-16 13:20:00,40.29,40.35,40.29,40.34,101313.0,37.1851,37.2405,37.1851,37.2313,101313.0
2019-12-16 13:30:00,40.34,40.34,40.31,40.32,98895.0,37.2313,37.2313,37.2036,37.2128,98895.0
2019-12-16 13:40:00,40.32,40.35,40.31,40.33,123588.0,37.2128,37.2405,37.2036,37.2221,123588.0
2019-12-16 13:50:00,40.33,40.33,40.3,40.3,68202.0,37.2221,37.2221,37.1944,37.1944,68202.0
2019-12-16 14:00:00,40.3,40.31,40.27,40.28,133419.0,37.1944,37.2036,37.1667,37.1759,133419.0
2019-12-16 14:10:00,40.28,40.29,40.27,40.29,109965.0,37.1759,37.1851,37.1667,37.1851,109965.0
2019-12-16 14:20:00,40.29,40.29,40.27,40.27,135624.0,37.1851,37.1851,37.1667,37.1667,135624.0
2019-12-16 14:30:00,40.27,40.28,40.24,40.27,153588.0,37.1667,37.1759,37.139,37.1667,153588.0
2019-12-16 14:40:00,40.28,40.3,40.26,40.3,150771.0,37.1759,37.1944,37.1575,37.1944,150771.0
2019-12-16 14:50:00,40.29,40.31,40.28,40.29,137943.0,37.1851,37.2036,37.1759,37.1851,137943.0
2019-12-16 15:00:00,40.29,40.31,40.28,40.28,106086.0,37.1851,37.2036,37.1759,37.1759,106086.0
2019-12-16 15:10:00,40.29,40.3,40.26,40.27,167133.0,37.1851,37.1944,37.1575,37.1667,167133.0
2019-12-16 15:20:00,40.27,40.28,40.22,40.22,222240.0,37.1667,37.1759,37.1205,37.1205,222240.0
2019-12-16 15:30:00,40.23,40.25,40.21,40.22,198420.0,37.1298,37.1482,37.1113,37.1205,198420.0
2019-12-16 15:40:00,40.22,40.23,40.18,40.23,251142.0,37.1205,37.1298,37.0836,37.1298,251142.0
2019-12-16 15:50:00,40.23,40.25,40.17,40.18,901506.0,37.1298,37.1482,37.0744,37.0836,901506.0
2019-12-17 09:30:00,40.32,40.39,40.23,40.36,527934.0,37.2128,37.2774,37.1298,37.2498,527934.0
2019-12-17 09:40:00,40.36,40.43,40.32,40.34,421932.0,37.2498,37.3144,37.2128,37.2313,421932.0
2019-12-17 09:50:00,40.34,40.46,40.32,40.46,349446.0,37.2313,37.342,37.2128,37.342,349446.0
2019-12-17 10:00:00,40.46,40.5,40.42,40.47,442791.0,37.342,37.379,37.3051,37.3513,442791.0
2019-12-17 10:10:00,40.47,40.56,40.46,40.56,517422.0,37.3513,37.4343,37.342,37.4343,517422.0
2019-12-17 10:20:00,40.56,40.57,40.5,40.56,264432.0,37.4343,37.4436,37.379,37.4343,264432.0
2019-12-17 10:30:00,40.56,40.56,40.52,40.53,189969.0,37.4343,37.4343,37.3974,37.4067,189969.0
2019-12-17 10:40:00,40.53,40.53,40.45,40.46,258951.0,37.4067,37.4067,37.3328,37.342,258951.0
2019-12-17 10:50:00,40.46,40.46,40.37,40.38,184371.0,37.342,37.342,37.259,37.2682,184371.0
2019-12-17 11:00:00,40.38,40.38,40.34,40.38,159492.0,37.2682,37.2682,37.2313,37.2682,159492.0
2019-12-17 11:10:00,40.38,40.43,40.37,40.43,181395.0,37.2682,37.3144,37.259,37.3144,181395.0
2019-12-17 11:20:00,40.43,40.47,40.41,40.47,93561.0,37.3144,37.3513,37.2959,37.3513,93561.0
2019-12-17 11:30:00,40.46,40.48,40.44,40.47,141009.0,37.342,37.3605,37.3236,37.3513,141009.0
2019-12-17 11:40:00,40.47,40.49,40.47,40.48,141861.0,37.3513,37.3697,37.3513,37.3605,141861.0
2019-12-17 11:50:00,40.48,40.51,40.47,40.47,115026.0,37.3605,37.3882,37.3513,37.3513,115026.0
2019-12-17 12:00:00,40.47,40.51,40.47,40.5,149961.0,37.3513,37.3882,37.3513,37.379,149961.0
2019-12-17 12:10:00,40.5,40.51,40.48,40.5,86253.0,37.379,37.3882,37.3605,37.379,86253.0
2019-12-17 12:20:00,40.5,40.51,40.46,40.47,108738.0,37.379,37.3882,37.342,37.3513,108738.0
2019-12-17 12:30:00,40.47,40.5,40.47,40.5,50826.0,37.3513,37.379,37.3513,37.379,50826.0
2019-12-17 12:40:00,40.5,40.5,40.48,40.5,107481.0,37.379,37.379,37.3605,37.379,107481.0
2019-12-17 12:50:00,40.5,40.52,40.49,40.51,96606.0,37.379,37.3974,37.3697,37.3882,96606.0
2019-12-17 13:00:00,40.51,40.52,40.5,40.51,83823.0,37.3882,37.3974,37.379,37.3882,83823.0
2019-12-17 13:10:00,40.51,40.51,40.48,40.49,152937.0,37.3882,37.3882,37.3605,37.3697,152937.0
2019-12-17 13:20:00,40.49,40.49,40.43,40.43,178980.0,37.3697,37.3697,37.3144,37.3144,178980.0
2019-12-17 13:30:00,40.43,40.43,40.41,40.43,105150.0,37.3144,37.3144,37.2959,37.3144,105150.0
2019-12-17 13:40:00,40.43,40.44,40.4,40.43,172080.0,37.3144,37.3236,37.2867,37.3144,172080.0
2019-12-17 13:50:00,40.43,40.43,40.38,40.41,121305.0,37.3144,37.3144,37.2682,37.2959,121305.0
2019-12-17 14:00:00,40.41,40.42,40.39,40.42,229203.0,37.2959,37.3051,37.2774,37.3051,229203.0
2019-12-17 14:10:00,40.42,40.45,40.41,40.42,121500.0,37.3051,37.3328,37.2959,37.3051,121500.0
2019-12-17 14:20:00,40.42,40.43,40.41,40.41,105903.0,37.3051,37.3144,37.2959,37.2959,105903.0
2019-12-17 14:30:00,40.42,40.43,40.41,40.41,129027.0,37.3051,37.3144,37.2959,37.2959,129027.0
2019-12-17 14:40:00,40.41,40.43,40.41,40.42,156105.0,37.2959,37.3144,37.2959,37.3051,156105.0
2019-12-17 14:50:00,40.42,40.44,40.41,40.43,130542.0,37.3051,37.3236,37.2959,37.3144,130542.0
2019-12-17 15:00:00,40.43,40.44,40.41,40.44,203271.0,37.3144,37.3236,37.2959,37.3236,203271.0
2019-12-17 15:10:00,40.44,40.45,40.42,40.45,206100.0,37.3236,37.3328,37.3051,37.3328,206100.0
2019-12-17 15:20:00,40.46,40.46,40.44,40.45,173160.0,37.342,37.342,37.3236,37.3328,173160.0
2019-12-17 15:30:00,40.44,40.47,40.44,40.46,224103.0,37.3236,37.3513,37.3236,37.342,224103.0
2019-12-17 15:40:00,40.46,40.47,40.44,40.45,258792.0,37.342,37.3513,37.3236,37.3328,258792.0
2019-12-17 15:50:00,40.45,40.48,40.42,40.43,965400.0,37.3328,37.3605,37.3051,37.3144,965400.0
2019-12-18 09:30:00,40.5,40.56,40.34,40.43,400983.0,37.379,37.4343,37.2313,37.3144,400983.0
2019-12-18 09:40:00,40.42,40.44,40.31,40.33,284853.0,37.3051,37.3236,37.2036,37.2221,284853.0
2019-12-18 09:50:00,40.34,40.39,40.3,40.35,183912.0,37.2313,37.2774,37.1944,37.2405,183912.0
2019-12-18 10:00:00,40.35,40.36,40.3,40.31,219786.0,37.2405,37.2498,37.1944,37.2036,219786.0
2019-12-18 10:10:00,40.3,40.31,40.23,40.29,224373.0,37.1944,37.2036,37.1298,37.1851,224373.0
2019-12-18 10:20:00,40.29,40.31,40.22,40.23,194115.0,37.1851,37.2036,37.1205,37.1298,194115.0
2019-12-18 10:30:00,40.23,40.26,40.17,40.18,222495.0,37.1298,37.1575,37.0744,37.0836,222495.0
2019-12-18 10:40:00,40.17,40.18,40.11,40.11,201240.0,37.0744,37.0836,37.019,37.019,201240.0
2019-12-18 10:50:00,40.11,40.14,40.05,40.11,535314.0,37.019,37.0467,36.9636,37.019,535314.0
2019-12-18 11:00:00,40.11,40.15,40.1,40.15,189153.0,37.019,37.0559,37.0098,37.0559,189153.0
2019-12-18 11:10:00,40.15,40.2,40.13,40.17,172644.0,37.0559,37.1021,37.0375,37.0744,172644.0
2019-12-18 11:20:00,40.16,40.2,40.11,40.11,177873.0,37.0652,37.1021,37.019,37.019,177873.0
2019-12-18 11:30:00,40.12,40.12,40.07,40.09,200118.0,37.0282,37.0282,36.9821,37.0006,200118.0
2019-12-18 11:40:00,40.08,40.1,40.06,40.09,192471.0,36.9913,37.0098,36.9729,37.0006,192471.0
2019-12-18 11:50:00,40.1,40.11,40.06,40.09,207363.0,37.0098,37.019,36.9729,37.0006,207363.0
2019-12-18 12:00:00,40.09,40.11,40.06,40.07,159309.0,37.0006,37.019,36.9729,36.9821,159309.0
2019-12-18 12:10:00,40.07,40.07,40.04,40.04,145977.0,36.9821,36.9821,36.9544,36.9544,145977.0
2019-12-18 12:20:00,40.04,40.07,40.03,40.05,227838.0,36.9544,36.9821,36.9452,36.9636,227838.0
2019-12-18 12:30:00,40.05,40.11,40.05,40.11,161058.0,36.9636,37.019,36.9636,37.019,161058.0
2019-12-18 12:40:00,40.11,40.11,40.07,40.08,131115.0,37.019,37.019,36.9821,36.9913,131115.0
2019-12-18 12:50:00,40.08,40.11,40.08,40.09,132684.0,36.9913,37.019,36.9913,37.0006,132684.0
2019-12-18 13:00:00,40.09,40.11,40.08,40.08,174405.0,37.0006,37.019,36.9913,36.9913,174405.0
2019-12-18 13:10:00,40.08,40.09,40.06,40.07,136086.0,36.9913,37.0006,36.9729,36.9821,136086.0
2019-12-18 13:20:00,40.08,40.08,40.04,40.04,188439.0,36.9913,36.9913,36.9544,36.9544,188439.0
2019-12-18 13:30:00,40.04,40.11,40.04,40.1,116205.0,36.9544,37.019,36.9544,37.0098,116205.0
2019-12-18 13:40:00,40.1,40.1,40.07,40.08,73647.0,37.0098,37.0098,36.9821,36.9913,73647.0
2019-12-18 13:50:00,40.07,40.08,40.06,40.07,86769.0,36.9821,36.9913,36.9729,36.9821,86769.0
2019-12-18 14:00:00,40.07,40.08,40.05,40.06,94164.0,36.9821,36.9913,36.9636,36.9729,94164.0
2019-12-18 14:10:00,40.06,40.06,40.04,40.05,86748.0,36.9729,36.9729,36.9544,36.9636,86748.0
2019-12-18 14:20:00,40.05,40.05,40.01,40.01,208368.0,36.9636,36.9636,36.9267,36.9267,208368.0
2019-12-18 14:30:00,40.01,40.02,39.98,40.0,270063.0,36.9267,36.936,36.899,36.9175,270063.0
2019-12-18 14:40:00,40.0,40.0,39.96,39.99,223305.0,36.9175,36.9175,36.8806,36.9083,223305.0
2019-12-18 14:50:00,39.99,40.0,39.96,39.96,170124.0,36.9083,36.9175,36.8806,36.8806,170124.0
2019-12-18 15:00:00,39.96,39.98,39.96,39.98,156354.0,36.8806,36.899,36.8806,36.899,156354.0
2019-12-18 15:10:00,39.98,39.99,39.96,39.99,231768.0,36.899,36.9083,36.8806,36.9083,231768.0
2019-12-18 15:20:00,39.99,40.01,39.98,40.01,183915.0,36.9083,36.9267,36.899,36.9267,183915.0
2019-12-18 15:30:00,40.01,40.01,39.97,39.99,310929.0,36.9267,36.9267,36.8898,36.9083,310929.0
2019-12-18 15:40:00,39.99,40.02,39.98,40.02,426831.0,36.9083,36.936,36.899,36.936,426831.0
2019-12-18 15:50:00,40.02,40.03,39.95,39.96,1118973.0,36.936,36.9452,36.8713,36.8806,1118973.0
2019-12-19 09:30:00,39.98,40.1,39.96,40.08,323496.0,36.899,37.0098,36.8806,36.9913,323496.0
2019-12-19 09:40:00,40.08,40.1,39.97,39.99,216339.0,36.9913,37.0098,36.8898,36.9083,216339.0
2019-12-19 09:50:00,39.99,40.04,39.98,40.02,294549.0,36.9083,36.9544,36.899,36.936,294549.0
2019-12-19 10:00:00,40.02,40.03,39.96,40.03,175635.0,36.936,36.9452,36.8806,36.9452,175635.0
2019-12-19 10:10:00,40.02,40.05,39.95,39.96,651084.0,36.936,36.9636,36.8713,36.8806,651084.0
2019-12-19 10:20:00,39.96,39.99,39.95,39.96,200553.0,36.8806,36.9083,36.8713,36.8806,200553.0
2019-12-19 10:30:00,39.96,39.97,39.94,39.94,130164.0,36.8806,36.8898,36.8621,36.8621,130164.0
2019-12-19 10:40:00,39.95,39.97,39.93,39.96,129816.0,36.8713,36.8898,36.8529,36.8806,129816.0
2019-12-19 10:50:00,39.96,40.02,39.95,39.99,122370.0,36.8806,36.936,36.8713,36.9083,122370.0
2019-12-19 11:00:00,39.99,40.06,39.99,40.04,143127.0,36.9083,36.9729,36.9083,36.9544,143127.0
2019-12-19 11:10:00,40.05,40.05,40.01,40.05,89229.0,36.9636,36.9636,36.9267,36.9636,89229.0
2019-12-19 11:20:00,40.06,40.08,40.05,40.06,161739.0,36.9729,36.9913,36.9636,36.9729,161739.0
2019-12-19 11:30:00,40.06,40.08,40.03,40.05,139785.0,36.9729,36.9913,36.9452,36.9636,139785.0
2019-12-19 11:40:00,40.05,40.1,40.03,40.08,113571.0,36.9636,37.0098,36.9452,36.9913,113571.0
2019-12-19 11:50:00,40.09,40.13,40.08,40.1,111855.0,37.0006,37.0375,36.9913,37.0098,111855.0
2019-12-19 12:00:00,40.1,40.13,40.09,40.12,130821.0,37.0098,37.0375,37.0006,37.0282,130821.0
2019-12-19 12:10:00,40.12,40.17,40.11,40.16,183396.0,37.0282,37.0744,37.019,37.0652,183396.0
2019-12-19 12:20:00,40.16,40.16,40.13,40.16,106377.0,37.0652,37.0652,37.0375,37.0652,106377.0
2019-12-19 12:30:00,40.15,40.16,40.06,40.06,245031.0,37.0559,37.0652,36.9729,36.9729,245031.0
2019-12-19 12:40:00,40.06,40.06,39.98,40.01,421407.0,36.9729,36.9729,36.899,36.9267,421407.0
2019-12-19 12:50:00,40.01,40.05,40.01,40.05,74673.0,36.9267,36.9636,36.9267,36.9636,74673.0
2019-12-19 13:00:00,40.05,40.09,40.05,40.06,97368.0,36.9636,37.0006,36.9636,36.9729,97368.0
2019-12-19 13:10:00,40.06,40.08,40.05,40.06,121896.0,36.9729,36.9913,36.9636,36.9729,121896.0
2019-12-19 13:20:00,40.06,40.12,40.05,40.11,85839.0,36.9729,37.0282,36.9636,37.019,85839.0
2019-12-19 13:30:00,40.1,40.1,40.08,40.09,82878.0,37.0098,37.0098,36.9913,37.0006,82878.0
2019-12-19 13:40:00,40.09,40.1,40.07,40.07,94098.0,37.0006,37.0098,36.9821,36.9821,94098.0
2019-12-19 13:50:00,40.07,40.07,40.05,40.05,98010.0,36.9821,36.9821,36.9636,36.9636,98010.0
2019-12-19 14:00:00,40.06,40.09,40.04,40.07,84999.0,36.9729,37.0006,36.9544,36.9821,84999.0
2019-12-19 14:10:00,40.07,40.07,40.05,40.06,83007.0,36.9821,36.9821,36.9636,36.9729,83007.0
2019-12-19 14:20:00,40.06,40.08,40.05,40.06,127941.0,36.9729,36.9913,36.9636,36.9729,127941.0
2019-12-19 14:30:00,40.05,40.1,40.05,40.08,154761.0,36.9636,37.0098,36.9636,36.9913,154761.0
2019-12-19 14:40:00,40.08,40.09,40.07,40.09,88395.0,36.9913,37.0006,36.9821,37.0006,88395.0
2019-12-19 14:50:00,40.09,40.1,40.05,40.06,160986.0,37.0006,37.0098,36.9636,36.9729,160986.0
2019-12-19 15:00:00,40.06,40.07,40.04,40.04,124491.0,36.9729,36.9821,36.9544,36.9544,124491.0
2019-12-19 15:10:00,40.04,40.04,39.98,40.01,155301.0,36.9544,36.9544,36.899,36.9267,155301.0
2019-12-19 15:20:00,40.01,40.03,40.0,40.0,85347.0,36.9267,36.9452,36.9175,36.9175,85347.0
2019-12-19 15:30:00,40.0,40.02,39.98,39.98,148311.0,36.9175,36.936,36.899,36.899,148311.0
2019-12-19 15:40:00,39.98,40.01,39.95,39.95,234216.0,36.899,36.9267,36.8713,36.8713,234216.0
2019-12-19 15:50:00,39.95,40.02,39.94,40.02,918600.0,36.8713,36.936,36.8621,36.936,918600.0
2019-12-20 09:30:00,40.49,40.71,40.01,40.21,5438574.0,37.3697,37.5728,36.9267,37.1113,5438574.0
2019-12-20 09:40:00,40.21,40.27,40.13,40.19,418941.0,37.1113,37.1667,37.0375,37.0929,418941.0
2019-12-20 09:50:00,40.2,40.27,40.19,40.23,265029.0,37.1021,37.1667,37.0929,37.1298,265029.0
2019-12-20 10:00:00,40.22,40.25,40.17,40.24,172989.0,37.1205,37.1482,37.0744,37.139,172989.0
2019-12-20 10:10:00,40.24,40.26,40.2,40.24,318309.0,37.139,37.1575,37.1021,37.139,318309.0
2019-12-20 10:20:00,40.24,40.24,40.19,40.23,130143.0,37.139,37.139,37.0929,37.1298,130143.0
2019-12-20 10:30:00,40.23,40.25,40.21,40.22,147225.0,37.1298,37.1482,37.1113,37.1205,147225.0
2019-12-20 10:40:00,40.22,40.25,40.2,40.22,87702.0,37.1205,37.1482,37.1021,37.1205,87702.0
2019-12-20 10:50:00,40.21,40.22,40.15,40.15,192702.0,37.1113,37.1205,37.0559,37.0559,192702.0
2019-12-20 11:00:00,40.15,40.22,40.13,40.21,191052.0,37.0559,37.1205,37.0375,37.1113,191052.0
2019-12-20 11:10:00,40.21,40.23,40.17,40.18,90861.0,37.1113,37.1298,37.0744,37.0836,90861.0
2019-12-20 11:20:00,40.18,40.18,40.13,40.13,86370.0,37.0836,37.0836,37.0375,37.0375,86370.0
2019-12-20 11:30:00,40.13,40.17,40.13,40.14,116265.0,37.0375,37.0744,37.0375,37.0467,116265.0
2019-12-20 11:40:00,40.14,40.18,40.14,40.17,118149.0,37.0467,37.0836,37.0467,37.0744,118149.0
2019-12-20 11:50:00,40.17,40.19,40.13,40.14,116592.0,37.0744,37.0929,37.0375,37.0467,116592.0
2019-12-20 12:00:00,40.14,40.15,40.13,40.15,104556.0,37.0467,37.0559,37.0375,37.0559,104556.0
2019-12-20 12:10:00,40.15,40.18,40.14,40.18,142116.0,37.0559,37.0836,37.0467,37.0836,142116.0
2019-12-20 12:20:00,40.18,40.21,40.17,40.21,143286.0,37.0836,37.1113,37.0744,37.1113,143286.0
2019-12-20 12:30:00,40.21,40.25,40.19,40.2,202911.0,37.1113,37.1482,37.0929,37.1021,202911.0
2019-12-20 12:40:00,40.2,40.23,40.18,40.19,83745.0,37.1021,37.1298,37.0836,37.0929,83745.0
2019-12-20 12:50:00,40.19,40.2,40.18,40.2,90945.0,37.0929,37.1021,37.0836,37.1021,90945.0
2019-12-20 13:00:00,40.19,40.2,40.18,40.19,102471.0,37.0929,37.1021,37.0836,37.0929,102471.0
2019-12-20 13:10:00,40.19,40.23,40.19,40.22,125379.0,37.0929,37.1298,37.0929,37.1205,125379.0
2019-12-20 13:20:00,40.22,40.22,40.2,40.21,60831.0,37.1205,37.1205,37.1021,37.1113,60831.0
2019-12-20 13:30:00,40.21,40.22,40.18,40.19,130821.0,37.1113,37.1205,37.0836,37.0929,130821.0
2019-12-20 13:40:00,40.19,40.2,40.18,40.2,133629.0,37.0929,37.1021,37.0836,37.1021,133629.0
2019-12-20 13:50:00,40.2,40.21,40.19,40.19,65520.0,37.1021,37.1113,37.0929,37.0929,65520.0
2019-12-20 14:00:00,40.19,40.2,40.18,40.19,101181.0,37.0929,37.1021,37.0836,37.0929,101181.0
2019-12-20 14:10:00,40.19,40.2,40.18,40.2,94041.0,37.0929,37.1021,37.0836,37.1021,94041.0
2019-12-20 14:20:00,40.19,40.21,40.18,40.19,104550.0,37.0929,37.1113,37.0836,37.0929,104550.0
2019-12-20 14:30:00,40.18,40.2,40.18,40.19,86481.0,37.0836,37.1021,37.0836,37.0929,86481.0
2019-12-20 14:40:00,40.19,40.21,40.18,40.19,125331.0,37.0929,37.1113,37.0836,37.0929,125331.0
2019-12-20 14:50:00,40.19,40.2,40.19,40.19,211770.0,37.0929,37.1021,37.0929,37.0929,211770.0
2019-12-20 15:00:00,40.19,40.2,40.17,40.18,312723.0,37.0929,37.1021,37.0744,37.0836,312723.0
2019-12-20 15:10:00,40.18,40.2,40.18,40.19,161118.0,37.0836,37.1021,37.0836,37.0929,161118.0
2019-12-20 15:20:00,40.19,40.2,40.17,40.18,200292.0,37.0929,37.1021,37.0744,37.0836,200292.0
2019-12-20 15:30:00,40.18,40.19,40.17,40.18,297234.0,37.0836,37.0929,37.0744,37.0836,297234.0
2019-12-20 15:40:00,40.18,40.18,40.14,40.16,427728.0,37.0836,37.0836,37.0467,37.0652,427728.0
2019-12-20 15:50:00,40.15,40.17,40.1,40.1,1242723.0,37.0559,37.0744,37.0098,37.0098,1242723.0
2019-12-23 09:30:00,40.07,40.23,39.99,40.09,588348.0,36.9821,37.1298,36.9083,37.0006,588348.0
2019-12-23 09:40:00,40.09,40.1,40.02,40.03,188772.0,37.0006,37.0098,36.936,36.9452,188772.0
2019-12-23 09:50:00,40.03,40.05,40.0,40.02,295539.0,36.9452,36.9636,36.9175,36.936,295539.0
2019-12-23 10:00:00,40.02,40.03,39.97,39.98,202476.0,36.936,36.9452,36.8898,36.899,202476.0
2019-12-23 10:10:00,39.98,39.98,39.93,39.95,244464.0,36.899,36.899,36.8529,36.8713,244464.0
2019-12-23 10:20:00,39.96,39.97,39.93,39.93,260025.0,36.8806,36.8898,36.8529,36.8529,260025.0
2019-12-23 10:30:00,39.93,39.96,39.93,39.93,252747.0,36.8529,36.8806,36.8529,36.8529,252747.0
2019-12-23 10:40:00,39.94,40.01,39.92,39.98,332421.0,36.8621,36.9267,36.8437,36.899,332421.0
2019-12-23 10:50:00,39.98,40.05,39.98,40.03,211071.0,36.899,36.9636,36.899,36.9452,211071.0
2019-12-23 11:00:00,40.02,40.04,39.96,39.99,116226.0,36.936,36.9544,36.8806,36.9083,116226.0
2019-12-23 11:10:00,39.99,40.0,39.94,39.94,107289.0,36.9083,36.9175,36.8621,36.8621,107289.0
2019-12-23 11:20:00,39.95,39.96,39.9,39.93,203736.0,36.8713,36.8806,36.8252,36.8529,203736.0
2019-12-23 11:30:00,39.92,39.93,39.9,39.9,138567.0,36.8437,36.8529,36.8252,36.8252,138567.0
2019-12-23 11:40:00,39.9,39.92,39.88,39.9,273534.0,36.8252,36.8437,36.8067,36.8252,273534.0
2019-12-23 11:50:00,39.9,39.9,39.84,39.86,204204.0,36.8252,36.8252,36.7698,36.7883,204204.0
2019-12-23 12:00:00,39.86,39.86,39.77,39.77,552225.0,36.7883,36.7883,36.7052,36.7052,552225.0
2019-12-23 12:10:00,39.77,39.84,39.76,39.78,185892.0,36.7052,36.7698,36.696,36.7144,185892.0
2019-12-23 12:20:00,39.78,39.81,39.77,39.79,166869.0,36.7144,36.7421,36.7052,36.7237,166869.0
2019-12-23 12:30:00,39.79,39.8,39.77,39.8,108126.0,36.7237,36.7329,36.7052,36.7329,108126.0
2019-12-23 12:40:00,39.8,39.82,39.78,39.81,107436.0,36.7329,36.7514,36.7144,36.7421,107436.0
2019-12-23 12:50:00,39.81,39.82,39.79,39.82,85653.0,36.7421,36.7514,36.7237,36.7514,85653.0
2019-12-23 13:00:00,39.82,39.82,39.8,39.81,71742.0,36.7514,36.7514,36.7329,36.7421,71742.0
2019-12-23 13:10:00,39.81,39.82,39.78,39.78,78756.0,36.7421,36.7514,36.7144,36.7144,78756.0
2019-12-23 13:20:00,39.78,39.79,39.75,39.75,206850.0,36.7144,36.7237,36.6868,36.6868,206850.0
2019-12-23 13:30:00,39.75,39.76,39.72,39.73,206268.0,36.6868,36.696,36.6591,36.6683,206268.0
2019-12-23 13:40:00,39.72,39.73,39.7,39.72,167901.0,36.6591,36.6683,36.6406,36.6591,167901.0
2019-12-23 13:50:00,39.72,39.78,39.72,39.77,170379.0,36.6591,36.7144,36.6591,36.7052,170379.0
2019-12-23 14:00:00,39.77,39.79,39.76,39.76,91965.0,36.7052,36.7237,36.696,36.696,91965.0
2019-12-23 14:10:00,39.76,39.76,39.69,39.71,409899.0,36.696,36.696,36.6314,36.6498,409899.0
2019-12-23 14:20:00,39.71,39.72,39.7,39.7,109872.0,36.6498,36.6591,36.6406,36.6406,109872.0
2019-12-23 14:30:00,39.7,39.71,39.67,39.68,187503.0,36.6406,36.6498,36.6129,36.6222,187503.0
2019-12-23 14:40:00,39.68,39.72,39.67,39.72,144072.0,36.6222,36.6591,36.6129,36.6591,144072.0
2019-12-23 14:50:00,39.72,39.73,39.7,39.73,125814.0,36.6591,36.6683,36.6406,36.6683,125814.0
2019-12-23 15:00:00,39.73,39.76,39.72,39.73,145833.0,36.6683,36.696,36.6591,36.6683,145833.0
2019-12-23 15:10:00,39.73,39.74,39.67,39.68,190371.0,36.6683,36.6775,36.6129,36.6222,190371.0
2019-12-23 15:20:00,39.68,39.72,39.68,39.7,142401.0,36.6222,36.6591,36.6222,36.6406,142401.0
2019-12-23 15:30:00,39.7,39.72,39.69,39.7,188583.0,36.6406,36.6591,36.6314,36.6406,188583.0
2019-12-23 15:40:00,39.7,39.71,39.69,39.7,227355.0,36.6406,36.6498,36.6314,36.6406,227355.0
2019-12-23 15:50:00,39.7,39.73,39.67,39.68,871989.0,36.6406,36.6683,36.6129,36.6222,871989.0
2019-12-24 09:30:00,39.71,39.81,39.68,39.7,531882.0,36.6498,36.7421,36.6222,36.6406,531882.0
2019-12-24 09:40:00,39.7,39.8,39.67,39.69,334515.0,36.6406,36.7329,36.6129,36.6314,334515.0
2019-12-24 09:50:00,39.69,39.76,39.68,39.76,199677.0,36.6314,36.696,36.6222,36.696,199677.0
2019-12-24 10:00:00,39.76,39.82,39.73,39.8,319650.0,36.696,36.7514,36.6683,36.7329,319650.0
2019-12-24 10:10:00,39.8,39.84,39.78,39.83,318555.0,36.7329,36.7698,36.7144,36.7606,318555.0
2019-12-24 10:20:00,39.83,39.86,39.81,39.83,262926.0,36.7606,36.7883,36.7421,36.7606,262926.0
2019-12-24 10:30:00,39.82,39.83,39.75,39.76,201318.0,36.7514,36.7606,36.6868,36.696,201318.0
2019-12-24 10:40:00,39.76,39.8,39.75,39.75,144474.0,36.696,36.7329,36.6868,36.6868,144474.0
2019-12-24 10:50:00,39.75,39.76,39.7,39.75,217815.0,36.6868,36.696,36.6406,36.6868,217815.0
2019-12-24 11:00:00,39.75,39.8,39.75,39.8,135966.0,36.6868,36.7329,36.6868,36.7329,135966.0
2019-12-24 11:10:00,39.8,39.82,39.78,39.81,146202.0,36.7329,36.7514,36.7144,36.7421,146202.0
2019-12-24 11:20:00,39.81,39.82,39.79,39.79,128937.0,36.7421,36.7514,36.7237,36.7237,128937.0
2019-12-24 11:30:00,39.79,39.84,39.79,39.83,137688.0,36.7237,36.7698,36.7237,36.7606,137688.0
2019-12-24 11:40:00,39.83,39.85,39.82,39.83,211677.0,36.7606,36.7791,36.7514,36.7606,211677.0
2019-12-24 11:50:00,39.83,39.84,39.8,39.81,157821.0,36.7606,36.7698,36.7329,36.7421,157821.0
2019-12-24 12:00:00,39.81,39.82,39.79,39.81,103071.0,36.7421,36.7514,36.7237,36.7421,103071.0
2019-12-24 12:10:00,39.81,39.84,39.8,39.82,162540.0,36.7421,36.7698,36.7329,36.7514,162540.0
2019-12-24 12:20:00,39.82,39.84,39.81,39.83,183306.0,36.7514,36.7698,36.7421,36.7606,183306.0
2019-12-24 12:30:00,39.83,39.85,39.82,39.82,170856.0,36.7606,36.7791,36.7514,36.7514,170856.0
2019-12-24 12:40:00,39.82,39.86,39.82,39.86,282741.0,36.7514,36.7883,36.7514,36.7883,282741.0
2019-12-24 12:50:00,39.86,39.87,39.84,39.84,463635.0,36.7883,36.7975,36.7698,36.7698,463635.0
2019-12-26 09:30:00,39.87,39.95,39.79,39.8,270036.0,36.7975,36.8713,36.7237,36.7329,270036.0
2019-12-26 09:40:00,39.82,39.86,39.75,39.75,183546.0,36.7514,36.7883,36.6868,36.6868,183546.0
2019-12-26 09:50:00,39.75,39.8,39.73,39.79,218340.0,36.6868,36.7329,36.6683,36.7237,218340.0
2019-12-26 10:00:00,39.78,39.79,39.72,39.73,240570.0,36.7144,36.7237,36.6591,36.6683,240570.0
2019-12-26 10:10:00,39.72,39.73,39.69,39.7,231789.0,36.6591,36.6683,36.6314,36.6406,231789.0
2019-12-26 10:20:00,39.71,39.72,39.67,39.7,367617.0,36.6498,36.6591,36.6129,36.6406,367617.0
2019-12-26 10:30:00,39.7,39.75,39.7,39.73,319110.0,36.6406,36.6868,36.6406,36.6683,319110.0
2019-12-26 10:40:00,39.73,39.77,39.71,39.77,108918.0,36.6683,36.7052,36.6498,36.7052,108918.0
2019-12-26 10:50:00,39.77,39.78,39.74,39.76,247029.0,36.7052,36.7144,36.6775,36.696,247029.0
2019-12-26 11:00:00,39.76,39.79,39.75,39.78,187797.0,36.696,36.7237,36.6868,36.7144,187797.0
2019-12-26 11:10:00,39.78,39.83,39.73,39.75,310194.0,36.7144,36.7606,36.6683,36.6868,310194.0
2019-12-26 11:20:00,39.74,39.78,39.73,39.73,83358.0,36.6775,36.7144,36.6683,36.6683,83358.0
2019-12-26 11:30:00,39.73,39.75,39.71,39.72,133347.0,36.6683,36.6868,36.6498,36.6591,133347.0
2019-12-26 11:40:00,39.72,39.75,39.72,39.73,103638.0,36.6591,36.6868,36.6591,36.6683,103638.0
2019-12-26 11:50:00,39.73,39.73,39.69,39.7,328098.0,36.6683,36.6683,36.6314,36.6406,328098.0
2019-12-26 12:00:00,39.7,39.71,39.69,39.69,116901.0,36.6406,36.6498,36.6314,36.6314,116901.0
2019-12-26 12:10:00,39.7,39.7,39.67,39.67,147432.0,36.6406,36.6406,36.6129,36.6129,147432.0
2019-12-26 12:20:00,39.67,39.68,39.65,39.67,287613.0,36.6129,36.6222,36.5945,36.6129,287613.0
2019-12-26 12:30:00,39.66,39.7,39.66,39.68,89274.0,36.6037,36.6406,36.6037,36.6222,89274.0
2019-12-26 12:40:00,39.68,39.69,39.67,39.68,83049.0,36.6222,36.6314,36.6129,36.6222,83049.0
2019-12-26 12:50:00,39.68,39.69,39.66,39.68,92874.0,36.6222,36.6314,36.6037,36.6222,92874.0
2019-12-26 13:00:00,39.68,39.7,39.67,39.69,99195.0,36.6222,36.6406,36.6129,36.6314,99195.0
2019-12-26 13:10:00,39.69,39.73,39.69,39.73,166056.0,36.6314,36.6683,36.6314,36.6683,166056.0
2019-12-26 13:20:00,39.72,39.73,39.72,39.73,92259.0,36.6591,36.6683,36.6591,36.6683,92259.0
2019-12-26 13:30:00,39.72,39.75,39.72,39.74,118065.0,36.6591,36.6868,36.6591,36.6775,118065.0
2019-12-26 13:40:00,39.74,39.75,39.73,39.74,68409.0,36.6775,36.6868,36.6683,36.6775,68409.0
2019-12-26 13:50:00,39.74,39.74,39.71,39.72,137541.0,36.6775,36.6775,36.6498,36.6591,137541.0
2019-12-26 14:00:00,39.72,39.73,39.71,39.71,89613.0,36.6591,36.6683,36.6498,36.6498,89613.0
2019-12-26 14:10:00,39.71,39.72,39.68,39.69,224106.0,36.6498,36.6591,36.6222,36.6314,224106.0
2019-12-26 14:20:00,39.7,39.71,39.68,39.7,116487.0,36.6406,36.6498,36.6222,36.6406,116487.0
2019-12-26 14:30:00,39.7,39.71,39.69,39.71,107268.0,36.6406,36.6498,36.6314,36.6498,107268.0
2019-12-26 14:40:00,39.71,39.72,39.7,39.72,97266.0,36.6498,36.6591,36.6406,36.6591,97266.0
2019-12-26 14:50:00,39.72,39.74,39.71,39.73,164865.0,36.6591,36.6775,36.6498,36.6683,164865.0
2019-12-26 15:00:00,39.73,39.76,39.71,39.74,162063.0,36.6683,36.696,36.6498,36.6775,162063.0
2019-12-26 15:10:00,39.74,39.75,39.72,39.73,147456.0,36.6775,36.6868,36.6591,36.6683,147456.0
2019-12-26 15:20:00,39.73,39.75,39.73,39.74,125784.0,36.6683,36.6868,36.6683,36.6775,125784.0
2019-12-26 15:30:00,39.74,39.76,39.72,39.75,311433.0,36.6775,36.696,36.6591,36.6868,311433.0
2019-12-26 15:40:00,39.75,39.8,39.74,39.8,291678.0,36.6868,36.7329,36.6775,36.7329,291678.0
2019-12-26 15:50:00,39.8,39.85,39.79,39.85,1139130.0,36.7329,36.7791,36.7237,36.7791,1139130.0
2019-12-27 09:30:00,39.98,39.99,39.85,39.88,485892.0,36.899,36.9083,36.7791,36.8067,485892.0
2019-12-27 09:40:00,39.88,39.9,39.85,39.85,138837.0,36.8067,36.8252,36.7791,36.7791,138837.0
2019-12-27 09:50:00,39.84,39.87,39.8,39.81,198408.0,36.7698,36.7975,36.7329,36.7421,198408.0
2019-12-27 10:00:00,39.8,39.83,39.75,39.82,302694.0,36.7329,36.7606,36.6868,36.7514,302694.0
2019-12-27 10:10:00,39.82,39.85,39.78,39.84,216042.0,36.7514,36.7791,36.7144,36.7698,216042.0
2019-12-27 10:20:00,39.84,39.85,39.79,39.84,189078.0,36.7698,36.7791,36.7237,36.7698,189078.0
2019-12-27 10:30:00,39.85,39.85,39.8,39.84,129405.0,36.7791,36.7791,36.7329,36.7698,129405.0
2019-12-27 10:40:00,39.84,39.85,39.79,39.84,111501.0,36.7698,36.7791,36.7237,36.7698,111501.0
2019-12-27 10:50:00,39.84,39.85,39.81,39.82,113841.0,36.7698,36.7791,36.7421,36.7514,113841.0
2019-12-27 11:00:00,39.82,39.83,39.8,39.81,106377.0,36.7514,36.7606,36.7329,36.7421,106377.0
2019-12-27 11:10:00,39.81,39.82,39.79,39.8,164991.0,36.7421,36.7514,36.7237,36.7329,164991.0
2019-12-27 11:20:00,39.81,39.81,39.77,39.78,92265.0,36.7421,36.7421,36.7052,36.7144,92265.0
2019-12-27 11:30:00,39.78,39.82,39.78,39.8,116400.0,36.7144,36.7514,36.7144,36.7329,116400.0
2019-12-27 11:40:00,39.8,39.84,39.8,39.81,117882.0,36.7329,36.7698,36.7329,36.7421,117882.0
2019-12-27 11:50:00,39.81,39.82,39.8,39.81,97032.0,36.7421,36.7514,36.7329,36.7421,97032.0
2019-12-27 12:00:00,39.8,39.82,39.79,39.81,109389.0,36.7329,36.7514,36.7237,36.7421,109389.0
2019-12-27 12:10:00,39.81,39.88,39.8,39.87,198750.0,36.7421,36.8067,36.7329,36.7975,198750.0
2019-12-27 12:20:00,39.87,39.89,39.84,39.85,146538.0,36.7975,36.816,36.7698,36.7791,146538.0
2019-12-27 12:30:00,39.85,39.88,39.84,39.87,205035.0,36.7791,36.8067,36.7698,36.7975,205035.0
2019-12-27 12:40:00,39.87,39.9,39.86,39.88,152997.0,36.7975,36.8252,36.7883,36.8067,152997.0
2019-12-27 12:50:00,39.89,39.91,39.87,39.89,179817.0,36.816,36.8344,36.7975,36.816,179817.0
2019-12-27 13:00:00,39.89,39.89,39.86,39.88,61074.0,36.816,36.816,36.7883,36.8067,61074.0
2019-12-27 13:10:00,39.88,39.89,39.86,39.89,140754.0,36.8067,36.816,36.7883,36.816,140754.0
2019-12-27 13:20:00,39.89,39.89,39.86,39.86,49926.0,36.816,36.816,36.7883,36.7883,49926.0
2019-12-27 13:30:00,39.86,39.86,39.82,39.83,89544.0,36.7883,36.7883,36.7514,36.7606,89544.0
2019-12-27 13:40:00,39.83,39.85,39.81,39.84,80697.0,36.7606,36.7791,36.7421,36.7698,80697.0
2019-12-27 13:50:00,39.84,39.84,39.81,39.83,79122.0,36.7698,36.7698,36.7421,36.7606,79122.0
2019-12-27 14:00:00,39.83,39.87,39.83,39.86,80085.0,36.7606,36.7975,36.7606,36.7883,80085.0
2019-12-27 14:10:00,39.85,39.86,39.84,39.85,79659.0,36.7791,36.7883,36.7698,36.7791,79659.0
2019-12-27 14:20:00,39.86,39.87,39.84,39.86,79263.0,36.7883,36.7975,36.7698,36.7883,79263.0
2019-12-27 14:30:00,39.87,39.87,39.86,39.86,83055.0,36.7975,36.7975,36.7883,36.7883,83055.0
2019-12-27 14:40:00,39.86,39.89,39.85,39.86,177153.0,36.7883,36.816,36.7791,36.7883,177153.0
2019-12-27 14:50:00,39.86,39.88,39.86,39.86,92886.0,36.7883,36.8067,36.7883,36.7883,92886.0
2019-12-27 15:00:00,39.86,39.87,39.84,39.84,102678.0,36.7883,36.7975,36.7698,36.7698,102678.0
2019-12-27 15:10:00,39.84,39.87,39.82,39.87,155727.0,36.7698,36.7975,36.7514,36.7975,155727.0
2019-12-27 15:20:00,39.86,39.87,39.84,39.85,120216.0,36.7883,36.7975,36.7698,36.7791,120216.0
2019-12-27 15:30:00,39.84,39.89,39.84,39.89,247479.0,36.7698,36.816,36.7698,36.816,247479.0
2019-12-27 15:40:00,39.89,39.89,39.82,39.83,254610.0,36.816,36.816,36.7514,36.7606,254610.0
2019-12-27 15:50:00,39.83,39.87,39.82,39.86,586389.0,36.7606,36.7975,36.7514,36.7883,586389.0
2019-12-30 09:30:00,39.93,39.94,39.74,39.84,561921.0,36.8529,36.8621,36.6775,36.7698,561921.0
2019-12-30 09:40:00,39.85,39.89,39.81,39.85,195789.0,36.7791,36.816,36.7421,36.7791,195789.0
2019-12-30 09:50:00,39.86,39.89,39.78,39.78,197016.0,36.7883,36.816,36.7144,36.7144,197016.0
2019-12-30 10:00:00,39.78,39.81,39.73,39.76,359910.0,36.7144,36.7421,36.6683,36.696,359910.0
2019-12-30 10:10:00,39.76,39.79,39.71,39.79,234528.0,36.696,36.7237,36.6498,36.7237,234528.0
2019-12-30 10:20:00,39.79,39.8,39.74,39.75,156297.0,36.7237,36.7329,36.6775,36.6868,156297.0
2019-12-30 10:30:00,39.75,39.76,39.72,39.76,121551.0,36.6868,36.696,36.6591,36.696,121551.0
2019-12-30 10:40:00,39.75,39.8,39.74,39.78,95073.0,36.6868,36.7329,36.6775,36.7144,95073.0
2019-12-30 10:50:00,39.78,39.82,39.78,39.82,125067.0,36.7144,36.7514,36.7144,36.7514,125067.0
2019-12-30 11:00:00,39.82,39.82,39.78,39.79,103512.0,36.7514,36.7514,36.7144,36.7237,103512.0
2019-12-30 11:10:00,39.78,39.85,39.77,39.84,87264.0,36.7144,36.7791,36.7052,36.7698,87264.0
2019-12-30 11:20:00,39.84,39.86,39.81,39.85,124665.0,36.7698,36.7883,36.7421,36.7791,124665.0
2019-12-30 11:30:00,39.85,39.86,39.82,39.86,125619.0,36.7791,36.7883,36.7514,36.7883,125619.0
2019-12-30 11:40:00,39.86,39.89,39.85,39.87,97086.0,36.7883,36.816,36.7791,36.7975,97086.0
2019-12-30 11:50:00,39.87,39.89,39.86,39.88,80712.0,36.7975,36.816,36.7883,36.8067,80712.0
2019-12-30 12:00:00,39.88,39.91,39.87,39.91,83835.0,36.8067,36.8344,36.7975,36.8344,83835.0
2019-12-30 12:10:00,39.91,39.91,39.89,39.9,92190.0,36.8344,36.8344,36.816,36.8252,92190.0
2019-12-30 12:20:00,39.9,39.91,39.86,39.87,105105.0,36.8252,36.8344,36.7883,36.7975,105105.0
2019-12-30 12:30:00,39.87,39.91,39.87,39.91,121824.0,36.7975,36.8344,36.7975,36.8344,121824.0
2019-12-30 12:40:00,39.91,39.92,39.89,39.91,74472.0,36.8344,36.8437,36.816,36.8344,74472.0
2019-12-30 12:50:00,39.91,39.92,39.89,39.89,80259.0,36.8344,36.8437,36.816,36.816,80259.0
2019-12-30 13:00:00,39.89,39.9,39.88,39.88,68616.0,36.816,36.8252,36.8067,36.8067,68616.0
2019-12-30 13:10:00,39.88,39.9,39.87,39.89,89232.0,36.8067,36.8252,36.7975,36.816,89232.0
2019-12-30 13:20:00,39.88,39.89,39.86,39.87,80088.0,36.8067,36.816,36.7883,36.7975,80088.0
2019-12-30 13:30:00,39.87,39.88,39.84,39.87,65679.0,36.7975,36.8067,36.7698,36.7975,65679.0
2019-12-30 13:40:00,39.87,39.89,39.86,39.87,69909.0,36.7975,36.816,36.7883,36.7975,69909.0
2019-12-30 13:50:00,39.87,39.89,39.86,39.89,63168.0,36.7975,36.816,36.7883,36.816,63168.0
2019-12-30 14:00:00,39.89,39.89,39.85,39.86,113400.0,36.816,36.816,36.7791,36.7883,113400.0
2019-12-30 14:10:00,39.86,39.87,39.84,39.85,93588.0,36.7883,36.7975,36.7698,36.7791,93588.0
2019-12-30 14:20:00,39.85,39.87,39.84,39.87,68955.0,36.7791,36.7975,36.7698,36.7975,68955.0
2019-12-30 14:30:00,39.86,39.89,39.86,39.87,92070.0,36.7883,36.816,36.7883,36.7975,92070.0
2019-12-30 14:40:00,39.87,39.88,39.84,39.85,100173.0,36.7975,36.8067,36.7698,36.7791,100173.0
2019-12-30 14:50:00,39.85,39.85,39.82,39.83,102027.0,36.7791,36.7791,36.7514,36.7606,102027.0
2019-12-30 15:00:00,39.83,39.85,39.8,39.82,111336.0,36.7606,36.7791,36.7329,36.7514,111336.0
2019-12-30 15:10:00,39.82,39.84,39.82,39.84,89616.0,36.7514,36.7698,36.7514,36.7698,89616.0
2019-12-30 15:20:00,39.84,39.85,39.81,39.82,139545.0,36.7698,36.7791,36.7421,36.7514,139545.0
2019-12-30 15:30:00,39.82,39.85,39.81,39.83,212727.0,36.7514,36.7791,36.7421,36.7606,212727.0
2019-12-30 15:40:00,39.84,39.85,39.76,39.77,252255.0,36.7698,36.7791,36.696,36.7052,252255.0
2019-12-30 15:50:00,39.77,39.81,39.75,39.81,601095.0,36.7052,36.7421,36.6868,36.7421,601095.0
2019-12-31 09:30:00,39.83,39.93,39.78,39.89,428001.0,36.7606,36.8529,36.7144,36.816,428001.0
2019-12-31 09:40:00,39.89,39.89,39.78,39.79,128805.0,36.816,36.816,36.7144,36.7237,128805.0
2019-12-31 09:50:00,39.79,39.82,39.73,39.74,254073.0,36.7237,36.7514,36.6683,36.6775,254073.0
2019-12-31 10:00:00,39.74,39.83,39.74,39.79,217266.0,36.6775,36.7606,36.6775,36.7237,217266.0
2019-12-31 10:10:00,39.79,39.81,39.73,39.74,132771.0,36.7237,36.7421,36.6683,36.6775,132771.0
2019-12-31 10:20:00,39.74,39.74,39.67,39.67,161313.0,36.6775,36.6775,36.6129,36.6129,161313.0
2019-12-31 10:30:00,39.68,39.69,39.63,39.63,295356.0,36.6222,36.6314,36.576,36.576,295356.0
2019-12-31 10:40:00,39.64,39.65,39.58,39.59,244656.0,36.5852,36.5945,36.5299,36.5391,244656.0
2019-12-31 10:50:00,39.59,39.6,39.51,39.51,411504.0,36.5391,36.5483,36.4653,36.4653,411504.0
2019-12-31 11:00:00,39.51,39.56,39.49,39.5,294708.0,36.4653,36.5114,36.4468,36.456,294708.0
2019-12-31 11:10:00,39.51,39.52,39.46,39.51,186477.0,36.4653,36.4745,36.4191,36.4653,186477.0
2019-12-31 11:20:00,39.5,39.53,39.49,39.51,230772.0,36.456,36.4837,36.4468,36.4653,230772.0
2019-12-31 11:30:00,39.51,39.52,39.47,39.5,197961.0,36.4653,36.4745,36.4283,36.456,197961.0
2019-12-31 11:40:00,39.49,39.53,39.49,39.5,162111.0,36.4468,36.4837,36.4468,36.456,162111.0
2019-12-31 11:50:00,39.5,39.51,39.44,39.48,255636.0,36.456,36.4653,36.4006,36.4376,255636.0
2019-12-31 12:00:00,39.48,39.49,39.45,39.45,117750.0,36.4376,36.4468,36.4099,36.4099,117750.0
2019-12-31 12:10:00,39.46,39.46,39.41,39.41,223701.0,36.4191,36.4191,36.373,36.373,223701.0
2019-12-31 12:20:00,39.41,39.44,39.4,39.42,164418.0,36.373,36.4006,36.3637,36.3822,164418.0
2019-12-31 12:30:00,39.43,39.44,39.41,39.42,137964.0,36.3914,36.4006,36.373,36.3822,137964.0
2019-12-31 12:40:00,39.42,39.44,39.41,39.44,164919.0,36.3822,36.4006,36.373,36.4006,164919.0
2019-12-31 12:50:00,39.44,39.46,39.42,39.43,468663.0,36.4006,36.4191,36.3822,36.3914,468663.0
2019-12-31 13:00:00,39.43,39.44,39.42,39.43,128661.0,36.3914,36.4006,36.3822,36.3914,128661.0
2019-12-31 13:10:00,39.43,39.44,39.4,39.4,169239.0,36.3914,36.4006,36.3637,36.3637,169239.0
2019-12-31 13:20:00,39.4,39.43,39.4,39.42,114546.0,36.3637,36.3914,36.3637,36.3822,114546.0
2019-12-31 13:30:00,39.42,39.45,39.42,39.45,99705.0,36.3822,36.4099,36.3822,36.4099,99705.0
2019-12-31 13:40:00,39.45,39.46,39.45,39.45,148194.0,36.4099,36.4191,36.4099,36.4099,148194.0
2019-12-31 13:50:00,39.46,39.46,39.44,39.46,109530.0,36.4191,36.4191,36.4006,36.4191,109530.0
2019-12-31 14:00:00,39.46,39.48,39.45,39.47,92622.0,36.4191,36.4376,36.4099,36.4283,92622.0
2019-12-31 14:10:00,39.47,39.48,39.44,39.45,112683.0,36.4283,36.4376,36.4006,36.4099,112683.0
2019-12-31 14:20:00,39.45,39.46,39.45,39.45,71574.0,36.4099,36.4191,36.4099,36.4099,71574.0
2019-12-31 14:30:00,39.46,39.49,39.45,39.49,102297.0,36.4191,36.4468,36.4099,36.4468,102297.0
2019-12-31 14:40:00,39.49,39.52,39.49,39.51,137508.0,36.4468,36.4745,36.4468,36.4653,137508.0
2019-12-31 14:50:00,39.51,39.51,39.49,39.51,112431.0,36.4653,36.4653,36.4468,36.4653,112431.0
2019-12-31 15:00:00,39.5,39.52,39.5,39.5,122370.0,36.456,36.4745,36.456,36.456,122370.0
2019-12-31 15:10:00,39.5,39.53,39.5,39.52,144942.0,36.456,36.4837,36.456,36.4745,144942.0
2019-12-31 15:20:00,39.52,39.53,39.51,39.52,175704.0,36.4745,36.4837,36.4653,36.4745,175704.0
2019-12-31 15:30:00,39.52,39.55,39.52,39.54,255492.0,36.4745,36.5022,36.4745,36.4929,255492.0
2019-12-31 15:40:00,39.54,39.58,39.54,39.57,274299.0,36.4929,36.5299,36.4929,36.5206,274299.0
2019-12-31 15:50:00,39.58,39.61,39.55,39.6,1496745.0,36.5299,36.5575,36.5022,36.5483,1496745.0
2020-01-02 09:30:00,39.62,39.88,39.62,39.77,1055322.0,36.5668,36.8067,36.5668,36.7052,1055322.0
2020-01-02 09:40:00,39.78,39.96,39.78,39.89,606891.0,36.7144,36.8806,36.7144,36.816,606891.0
2020-01-02 09:50:00,39.89,39.91,39.82,39.82,396009.0,36.816,36.8344,36.7514,36.7514,396009.0
2020-01-02 10:00:00,39.83,39.84,39.76,39.84,335616.0,36.7606,36.7698,36.696,36.7698,335616.0
2020-01-02 10:10:00,39.84,39.85,39.75,39.8,745836.0,36.7698,36.7791,36.6868,36.7329,745836.0
2020-01-02 10:20:00,39.8,39.83,39.77,39.79,337944.0,36.7329,36.7606,36.7052,36.7237,337944.0
2020-01-02 10:30:00,39.8,39.87,39.79,39.8,491139.0,36.7329,36.7975,36.7237,36.7329,491139.0
2020-01-02 10:40:00,39.8,39.88,39.79,39.83,307797.0,36.7329,36.8067,36.7237,36.7606,307797.0
2020-01-02 10:50:00,39.83,39.9,39.82,39.89,364434.0,36.7606,36.8252,36.7514,36.816,364434.0
2020-01-02 11:00:00,39.88,39.9,39.83,39.83,296106.0,36.8067,36.8252,36.7606,36.7606,296106.0
2020-01-02 11:10:00,39.83,39.83,39.68,39.68,411126.0,36.7606,36.7606,36.6222,36.6222,411126.0
2020-01-02 11:20:00,39.68,39.77,39.67,39.73,295110.0,36.6222,36.7052,36.6129,36.6683,295110.0
2020-01-02 11:30:00,39.73,39.75,39.69,39.7,254325.0,36.6683,36.6868,36.6314,36.6406,254325.0
2020-01-02 11:40:00,39.69,39.74,39.68,39.73,224223.0,36.6314,36.6775,36.6222,36.6683,224223.0
2020-01-02 11:50:00,39.73,39.77,39.65,39.69,368550.0,36.6683,36.7052,36.5945,36.6314,368550.0
2020-01-02 12:00:00,39.69,39.69,39.64,39.67,286230.0,36.6314,36.6314,36.5852,36.6129,286230.0
2020-01-02 12:10:00,39.67,39.67,39.6,39.62,232530.0,36.6129,36.6129,36.5483,36.5668,232530.0
2020-01-02 12:20:00,39.62,39.62,39.57,39.6,334563.0,36.5668,36.5668,36.5206,36.5483,334563.0
2020-01-02 12:30:00,39.6,39.63,39.58,39.63,261702.0,36.5483,36.576,36.5299,36.576,261702.0
2020-01-02 12:40:00,39.63,39.65,39.61,39.62,400152.0,36.576,36.5945,36.5575,36.5668,400152.0
2020-01-02 12:50:00,39.62,39.66,39.59,39.6,296211.0,36.5668,36.6037,36.5391,36.5483,296211.0
2020-01-02 13:00:00,39.6,39.62,39.59,39.61,184476.0,36.5483,36.5668,36.5391,36.5575,184476.0
2020-01-02 13:10:00,39.62,39.63,39.59,39.61,260124.0,36.5668,36.576,36.5391,36.5575,260124.0
2020-01-02 13:20:00,39.61,39.63,39.6,39.62,171501.0,36.5575,36.576,36.5483,36.5668,171501.0
2020-01-02 13:30:00,39.62,39.62,39.58,39.62,181743.0,36.5668,36.5668,36.5299,36.5668,181743.0
2020-01-02 13:40:00,39.62,39.64,39.6,39.64,127359.0,36.5668,36.5852,36.5483,36.5852,127359.0
2020-01-02 13:50:00,39.64,39.64,39.59,39.62,157038.0,36.5852,36.5852,36.5391,36.5668,157038.0
2020-01-02 14:00:00,39.62,39.64,39.61,39.63,270165.0,36.5668,36.5852,36.5575,36.576,270165.0
2020-01-02 14:10:00,39.63,39.63,39.6,39.63,172545.0,36.576,36.576,36.5483,36.576,172545.0
2020-01-02 14:20:00,39.63,39.64,39.62,39.62,218724.0,36.576,36.5852,36.5668,36.5668,218724.0
2020-01-02 14:30:00,39.62,39.64,39.61,39.61,182097.0,36.5668,36.5852,36.5575,36.5575,182097.0
2020-01-02 14:40:00,39.62,39.65,39.61,39.63,239112.0,36.5668,36.5945,36.5575,36.576,239112.0
2020-01-02 14:50:00,39.63,39.64,39.61,39.62,245166.0,36.576,36.5852,36.5575,36.5668,245166.0
2020-01-02 15:00:00,39.62,39.63,39.57,39.58,209703.0,36.5668,36.576,36.5206,36.5299,209703.0
2020-01-02 15:10:00,39.58,39.62,39.58,39.6,212919.0,36.5299,36.5668,36.5299,36.5483,212919.0
2020-01-02 15:20:00,39.6,39.63,39.6,39.63,186864.0,36.5483,36.576,36.5483,36.576,186864.0
2020-01-02 15:30:00,39.63,39.63,39.6,39.62,294834.0,36.576,36.576,36.5483,36.5668,294834.0
2020-01-02 15:40:00,39.62,39.66,39.62,39.66,404766.0,36.5668,36.6037,36.5668,36.6037,404766.0
2020-01-02 15:50:00,39.66,39.68,39.63,39.65,1074978.0,36.6037,36.6222,36.576,36.5945,1074978.0
2020-01-03 09:30:00,39.42,39.6,39.4,39.51,714081.0,36.3822,36.5483,36.3637,36.4653,714081.0
2020-01-03 09:40:00,39.51,39.53,39.39,39.41,279990.0,36.4653,36.4837,36.3545,36.373,279990.0
2020-01-03 09:50:00,39.4,39.43,39.3,39.4,423591.0,36.3637,36.3914,36.2714,36.3637,423591.0
2020-01-03 10:00:00,39.4,39.4,39.32,39.38,183894.0,36.3637,36.3637,36.2899,36.3453,183894.0
2020-01-03 10:10:00,39.39,39.51,39.38,39.47,262563.0,36.3545,36.4653,36.3453,36.4283,262563.0
2020-01-03 10:20:00,39.46,39.49,39.44,39.45,251613.0,36.4191,36.4468,36.4006,36.4099,251613.0
2020-01-03 10:30:00,39.45,39.46,39.39,39.4,271524.0,36.4099,36.4191,36.3545,36.3637,271524.0
2020-01-03 10:40:00,39.39,39.41,39.34,39.35,146940.0,36.3545,36.373,36.3084,36.3176,146940.0
2020-01-03 10:50:00,39.35,39.35,39.24,39.26,331074.0,36.3176,36.3176,36.2161,36.2345,331074.0
2020-01-03 11:00:00,39.27,39.27,39.2,39.23,246801.0,36.2438,36.2438,36.1791,36.2068,246801.0
2020-01-03 11:10:00,39.22,39.24,39.2,39.22,190836.0,36.1976,36.2161,36.1791,36.1976,190836.0
2020-01-03 11:20:00,39.22,39.29,39.22,39.28,155637.0,36.1976,36.2622,36.1976,36.253,155637.0
2020-01-03 11:30:00,39.27,39.34,39.27,39.31,119271.0,36.2438,36.3084,36.2438,36.2807,119271.0
2020-01-03 11:40:00,39.31,39.33,39.29,39.3,167799.0,36.2807,36.2991,36.2622,36.2714,167799.0
2020-01-03 11:50:00,39.3,39.34,39.29,39.33,154317.0,36.2714,36.3084,36.2622,36.2991,154317.0
2020-01-03 12:00:00,39.33,39.41,39.32,39.39,200142.0,36.2991,36.373,36.2899,36.3545,200142.0
2020-01-03 12:10:00,39.39,39.4,39.34,39.34,126732.0,36.3545,36.3637,36.3084,36.3084,126732.0
2020-01-03 12:20:00,39.34,39.36,39.33,39.34,270114.0,36.3084,36.3268,36.2991,36.3084,270114.0
2020-01-03 12:30:00,39.34,39.37,39.33,39.36,72627.0,36.3084,36.336,36.2991,36.3268,72627.0
2020-01-03 12:40:00,39.36,39.36,39.33,39.33,141219.0,36.3268,36.3268,36.2991,36.2991,141219.0
2020-01-03 12:50:00,39.33,39.35,39.33,39.35,102474.0,36.2991,36.3176,36.2991,36.3176,102474.0
2020-01-03 13:00:00,39.34,39.36,39.33,39.35,103554.0,36.3084,36.3268,36.2991,36.3176,103554.0
2020-01-03 13:10:00,39.34,39.39,39.34,39.37,100737.0,36.3084,36.3545,36.3084,36.336,100737.0
2020-01-03 13:20:00,39.38,39.4,39.38,39.39,100128.0,36.3453,36.3637,36.3453,36.3545,100128.0
2020-01-03 13:30:00,39.4,39.43,39.31,39.36,367410.0,36.3637,36.3914,36.2807,36.3268,367410.0
2020-01-03 13:40:00,39.36,39.38,39.33,39.38,118719.0,36.3268,36.3453,36.2991,36.3453,118719.0
2020-01-03 13:50:00,39.38,39.41,39.37,39.37,107904.0,36.3453,36.373,36.336,36.336,107904.0
2020-01-03 14:00:00,39.38,39.4,39.35,39.39,87444.0,36.3453,36.3637,36.3176,36.3545,87444.0
2020-01-03 14:10:00,39.38,39.43,39.38,39.41,169512.0,36.3453,36.3914,36.3453,36.373,169512.0
2020-01-03 14:20:00,39.41,39.44,39.41,39.43,99522.0,36.373,36.4006,36.373,36.3914,99522.0
2020-01-03 14:30:00,39.43,39.49,39.42,39.48,333804.0,36.3914,36.4468,36.3822,36.4376,333804.0
2020-01-03 14:40:00,39.48,39.51,39.48,39.5,152835.0,36.4376,36.4653,36.4376,36.456,152835.0
2020-01-03 14:50:00,39.49,39.52,39.48,39.5,127539.0,36.4468,36.4745,36.4376,36.456,127539.0
2020-01-03 15:00:00,39.5,39.5,39.44,39.47,326400.0,36.456,36.456,36.4006,36.4283,326400.0
2020-01-03 15:10:00,39.47,39.48,39.42,39.42,301992.0,36.4283,36.4376,36.3822,36.3822,301992.0
2020-01-03 15:20:00,39.41,39.44,39.36,39.37,234330.0,36.373,36.4006,36.3268,36.336,234330.0
2020-01-03 15:30:00,39.36,39.37,39.29,39.3,308004.0,36.3268,36.336,36.2622,36.2714,308004.0
2020-01-03 15:40:00,39.3,39.35,39.3,39.33,212592.0,36.2714,36.3176,36.2714,36.2991,212592.0
2020-01-03 15:50:00,39.33,39.37,39.29,39.29,1073478.0,36.2991,36.336,36.2622,36.2622,1073478.0
2020-01-06 09:30:00,39.13,39.29,39.05,39.26,751335.0,36.1145,36.2622,36.0407,36.2345,751335.0
2020-01-06 09:40:00,39.26,39.26,39.07,39.07,343950.0,36.2345,36.2345,36.0592,36.0592,343950.0
2020-01-06 09:50:00,39.08,39.1,39.04,39.04,614133.0,36.0684,36.0869,36.0315,36.0315,614133.0
2020-01-06 10:00:00,39.04,39.06,39.02,39.04,288411.0,36.0315,36.0499,36.013,36.0315,288411.0
2020-01-06 10:10:00,39.05,39.06,38.98,39.04,449703.0,36.0407,36.0499,35.9761,36.0315,449703.0
2020-01-06 10:20:00,39.04,39.06,38.97,38.97,171498.0,36.0315,36.0499,35.9669,35.9669,171498.0
2020-01-06 10:30:00,38.97,38.99,38.92,38.97,217890.0,35.9669,35.9853,35.9207,35.9669,217890.0
2020-01-06 10:40:00,38.97,39.0,38.95,38.99,224142.0,35.9669,35.9946,35.9484,35.9853,224142.0
2020-01-06 10:50:00,38.99,39.03,38.99,39.03,246561.0,35.9853,36.0222,35.9853,36.0222,246561.0
2020-01-06 11:00:00,39.03,39.1,39.03,39.1,325782.0,36.0222,36.0869,36.0222,36.0869,325782.0
2020-01-06 11:10:00,39.1,39.23,39.1,39.18,431397.0,36.0869,36.2068,36.0869,36.1607,431397.0
2020-01-06 11:20:00,39.18,39.19,39.15,39.19,159582.0,36.1607,36.1699,36.133,36.1699,159582.0
2020-01-06 11:30:00,39.19,39.23,39.17,39.23,190704.0,36.1699,36.2068,36.1515,36.2068,190704.0
2020-01-06 11:40:00,39.23,39.28,39.22,39.26,202485.0,36.2068,36.253,36.1976,36.2345,202485.0
2020-01-06 11:50:00,39.26,39.28,39.24,39.28,165423.0,36.2345,36.253,36.2161,36.253,165423.0
2020-01-06 12:00:00,39.28,39.28,39.23,39.28,160911.0,36.253,36.253,36.2068,36.253,160911.0
2020-01-06 12:10:00,39.28,39.28,39.23,39.26,79644.0,36.253,36.253,36.2068,36.2345,79644.0
2020-01-06 12:20:00,39.25,39.26,39.24,39.25,83976.0,36.2253,36.2345,36.2161,36.2253,83976.0
2020-01-06 12:30:00,39.26,39.28,39.24,39.26,78810.0,36.2345,36.253,36.2161,36.2345,78810.0
2020-01-06 12:40:00,39.26,39.31,39.25,39.3,99846.0,36.2345,36.2807,36.2253,36.2714,99846.0
2020-01-06 12:50:00,39.3,39.31,39.26,39.29,98997.0,36.2714,36.2807,36.2345,36.2622,98997.0
2020-01-06 13:00:00,39.28,39.32,39.28,39.31,123408.0,36.253,36.2899,36.253,36.2807,123408.0
2020-01-06 13:10:00,39.31,39.36,39.31,39.35,149946.0,36.2807,36.3268,36.2807,36.3176,149946.0
2020-01-06 13:20:00,39.35,39.36,39.34,39.35,68331.0,36.3176,36.3268,36.3084,36.3176,68331.0
2020-01-06 13:30:00,39.35,39.36,39.32,39.33,154566.0,36.3176,36.3268,36.2899,36.2991,154566.0
2020-01-06 13:40:00,39.33,39.34,39.32,39.33,105354.0,36.2991,36.3084,36.2899,36.2991,105354.0
2020-01-06 13:50:00,39.33,39.33,39.25,39.27,137766.0,36.2991,36.2991,36.2253,36.2438,137766.0
2020-01-06 14:00:00,39.27,39.27,39.22,39.24,142074.0,36.2438,36.2438,36.1976,36.2161,142074.0
2020-01-06 14:10:00,39.24,39.26,39.21,39.22,145095.0,36.2161,36.2345,36.1884,36.1976,145095.0
2020-01-06 14:20:00,39.21,39.23,39.16,39.16,186357.0,36.1884,36.2068,36.1422,36.1422,186357.0
2020-01-06 14:30:00,39.16,39.17,39.11,39.11,188145.0,36.1422,36.1515,36.0961,36.0961,188145.0
2020-01-06 14:40:00,39.11,39.11,39.07,39.08,165465.0,36.0961,36.0961,36.0592,36.0684,165465.0
2020-01-06 14:50:00,39.08,39.1,39.07,39.08,134778.0,36.0684,36.0869,36.0592,36.0684,134778.0
2020-01-06 15:00:00,39.08,39.08,39.04,39.04,236784.0,36.0684,36.0684,36.0315,36.0315,236784.0
2020-01-06 15:10:00,39.05,39.1,39.04,39.08,258063.0,36.0407,36.0869,36.0315,36.0684,258063.0
2020-01-06 15:20:00,39.09,39.11,39.08,39.09,216954.0,36.0776,36.0961,36.0684,36.0776,216954.0
2020-01-06 15:30:00,39.09,39.14,39.08,39.13,225927.0,36.0776,36.1238,36.0684,36.1145,225927.0
2020-01-06 15:40:00,39.14,39.19,39.12,39.19,325071.0,36.1238,36.1699,36.1053,36.1699,325071.0
2020-01-06 15:50:00,39.19,39.22,39.17,39.22,1026438.0,36.1699,36.1976,36.1515,36.1976,1026438.0
2020-01-07 09:30:00,39.09,39.17,38.98,39.15,772935.0,36.0776,36.1515,35.9761,36.133,772935.0
2020-01-07 09:40:00,39.15,39.15,39.03,39.03,282132.0,36.133,36.133,36.0222,36.0222,282132.0
2020-01-07 09:50:00,39.03,39.05,38.96,38.97,321375.0,36.0222,36.0407,35.9576,35.9669,321375.0
2020-01-07 10:00:00,38.97,39.03,38.91,39.02,647043.0,35.9669,36.0222,35.9115,36.013,647043.0
2020-01-07 10:10:00,39.02,39.06,38.97,39.05,322770.0,36.013,36.0499,35.9669,36.0407,322770.0
2020-01-07 10:20:00,39.05,39.09,39.03,39.08,353934.0,36.0407,36.0776,36.0222,36.0684,353934.0
2020-01-07 10:30:00,39.08,39.1,39.03,39.06,567306.0,36.0684,36.0869,36.0222,36.0499,567306.0
2020-01-07 10:40:00,39.06,39.08,38.98,38.99,221994.0,36.0499,36.0684,35.9761,35.9853,221994.0
2020-01-07 10:50:00,38.99,39.0,38.94,38.95,196158.0,35.9853,35.9946,35.9392,35.9484,196158.0
2020-01-07 11:00:00,38.95,38.99,38.93,38.99,417276.0,35.9484,35.9853,35.93,35.9853,417276.0
2020-01-07 11:10:00,38.99,39.0,38.97,38.99,221979.0,35.9853,35.9946,35.9669,35.9853,221979.0
2020-01-07 11:20:00,38.98,38.99,38.95,38.99,152652.0,35.9761,35.9853,35.9484,35.9853,152652.0
2020-01-07 11:30:00,38.99,38.99,38.93,38.93,191781.0,35.9853,35.9853,35.93,35.93,191781.0
2020-01-07 11:40:00,38.93,38.94,38.88,38.88,280512.0,35.93,35.9392,35.8838,35.8838,280512.0
2020-01-07 11:50:00,38.88,38.9,38.84,38.87,188637.0,35.8838,35.9023,35.8469,35.8746,188637.0
2020-01-07 12:00:00,38.86,38.87,38.83,38.85,222108.0,35.8653,35.8746,35.8377,35.8561,222108.0
2020-01-07 12:10:00,38.85,38.88,38.83,38.84,159201.0,35.8561,35.8838,35.8377,35.8469,159201.0
2020-01-07 12:20:00,38.84,38.84,38.81,38.83,200145.0,35.8469,35.8469,35.8192,35.8377,200145.0
2020-01-07 12:30:00,38.83,38.85,38.82,38.83,333075.0,35.8377,35.8561,35.8284,35.8377,333075.0
2020-01-07 12:40:00,38.83,38.86,38.82,38.83,150255.0,35.8377,35.8653,35.8284,35.8377,150255.0
2020-01-07 12:50:00,38.83,38.83,38.78,38.79,224721.0,35.8377,35.8377,35.7915,35.8007,224721.0
2020-01-07 13:00:00,38.79,38.8,38.75,38.77,252651.0,35.8007,35.81,35.7638,35.7823,252651.0
2020-01-07 13:10:00,38.77,38.79,38.74,38.76,331773.0,35.7823,35.8007,35.7546,35.7731,331773.0
2020-01-07 13:20:00,38.76,38.77,38.73,38.77,190323.0,35.7731,35.7823,35.7454,35.7823,190323.0
2020-01-07 13:30:00,38.77,38.8,38.77,38.77,152076.0,35.7823,35.81,35.7823,35.7823,152076.0
2020-01-07 13:40:00,38.77,38.78,38.74,38.75,161298.0,35.7823,35.7915,35.7546,35.7638,161298.0
2020-01-07 13:50:00,38.75,38.78,38.74,38.77,176754.0,35.7638,35.7915,35.7546,35.7823,176754.0
2020-01-07 14:00:00,38.76,38.82,38.74,38.81,292623.0,35.7731,35.8284,35.7546,35.8192,292623.0
2020-01-07 14:10:00,38.81,38.81,38.77,38.78,261561.0,35.8192,35.8192,35.7823,35.7915,261561.0
2020-01-07 14:20:00,38.79,38.82,38.77,38.82,190473.0,35.8007,35.8284,35.7823,35.8284,190473.0
2020-01-07 14:30:00,38.82,38.84,38.79,38.81,204300.0,35.8284,35.8469,35.8007,35.8192,204300.0
2020-01-07 14:40:00,38.81,38.84,38.8,38.82,202983.0,35.8192,35.8469,35.81,35.8284,202983.0
2020-01-07 14:50:00,38.83,38.86,38.83,38.83,211764.0,35.8377,35.8653,35.8377,35.8377,211764.0
2020-01-07 15:00:00,38.83,38.87,38.8,38.86,220776.0,35.8377,35.8746,35.81,35.8653,220776.0
2020-01-07 15:10:00,38.86,38.87,38.84,38.86,218694.0,35.8653,35.8746,35.8469,35.8653,218694.0
2020-01-07 15:20:00,38.87,38.89,38.86,38.86,216765.0,35.8746,35.893,35.8653,35.8653,216765.0
2020-01-07 15:30:00,38.86,38.89,38.85,38.87,325263.0,35.8653,35.893,35.8561,35.8746,325263.0
2020-01-07 15:40:00,38.87,38.87,38.83,38.83,381264.0,35.8746,35.8746,35.8377,35.8377,381264.0
2020-01-07 15:50:00,38.82,38.9,38.82,38.84,1394934.0,35.8284,35.9023,35.8284,35.8469,1394934.0
2020-01-08 09:30:00,38.77,38.91,38.7,38.86,645045.0,35.7823,35.9115,35.7177,35.8653,645045.0
2020-01-08 09:40:00,38.85,38.88,38.75,38.81,216171.0,35.8561,35.8838,35.7638,35.8192,216171.0
2020-01-08 09:50:00,38.8,38.82,38.76,38.79,239112.0,35.81,35.8284,35.7731,35.8007,239112.0
2020-01-08 10:00:00,38.79,38.82,38.75,38.78,342276.0,35.8007,35.8284,35.7638,35.7915,342276.0
2020-01-08 10:10:00,38.78,38.8,38.74,38.74,237492.0,35.7915,35.81,35.7546,35.7546,237492.0
2020-01-08 10:20:00,38.74,38.76,38.6,38.61,643224.0,35.7546,35.7731,35.6254,35.6346,643224.0
2020-01-08 10:30:00,38.6,38.64,38.56,38.64,422220.0,35.6254,35.6623,35.5885,35.6623,422220.0
2020-01-08 10:40:00,38.63,38.71,38.62,38.71,246645.0,35.6531,35.7269,35.6438,35.7269,246645.0
2020-01-08 10:50:00,38.71,38.74,38.69,38.73,239889.0,35.7269,35.7546,35.7084,35.7454,239889.0
2020-01-08 11:00:00,38.74,38.74,38.68,38.7,246663.0,35.7546,35.7546,35.6992,35.7177,246663.0
2020-01-08 11:10:00,38.7,38.77,38.7,38.74,193929.0,35.7177,35.7823,35.7177,35.7546,193929.0
2020-01-08 11:20:00,38.74,38.8,38.72,38.79,263793.0,35.7546,35.81,35.7361,35.8007,263793.0
2020-01-08 11:30:00,38.79,38.8,38.7,38.77,207801.0,35.8007,35.81,35.7177,35.7823,207801.0
2020-01-08 11:40:00,38.77,38.86,38.76,38.86,241275.0,35.7823,35.8653,35.7731,35.8653,241275.0
2020-01-08 11:50:00,38.86,38.88,38.79,38.8,176868.0,35.8653,35.8838,35.8007,35.81,176868.0
2020-01-08 12:00:00,38.8,38.83,38.78,38.8,206772.0,35.81,35.8377,35.7915,35.81,206772.0
2020-01-08 12:10:00,38.8,38.8,38.75,38.77,155037.0,35.81,35.81,35.7638,35.7823,155037.0
2020-01-08 12:20:00,38.77,38.78,38.73,38.76,196602.0,35.7823,35.7915,35.7454,35.7731,196602.0
2020-01-08 12:30:00,38.76,38.77,38.72,38.73,207489.0,35.7731,35.7823,35.7361,35.7454,207489.0
2020-01-08 12:40:00,38.73,38.73,38.69,38.71,163620.0,35.7454,35.7454,35.7084,35.7269,163620.0
2020-01-08 12:50:00,38.71,38.71,38.64,38.64,302229.0,35.7269,35.7269,35.6623,35.6623,302229.0
2020-01-08 13:00:00,38.64,38.67,38.63,38.65,348426.0,35.6623,35.69,35.6531,35.6715,348426.0
2020-01-08 13:10:00,38.65,38.65,38.59,38.59,322572.0,35.6715,35.6715,35.6162,35.6162,322572.0
2020-01-08 13:20:00,38.59,38.67,38.59,38.67,499125.0,35.6162,35.69,35.6162,35.69,499125.0
2020-01-08 13:30:00,38.67,38.73,38.67,38.73,260040.0,35.69,35.7454,35.69,35.7454,260040.0
2020-01-08 13:40:00,38.73,38.76,38.72,38.72,152142.0,35.7454,35.7731,35.7361,35.7361,152142.0
2020-01-08 13:50:00,38.72,38.73,38.7,38.71,108012.0,35.7361,35.7454,35.7177,35.7269,108012.0
2020-01-08 14:00:00,38.71,38.73,38.7,38.71,154560.0,35.7269,35.7454,35.7177,35.7269,154560.0
2020-01-08 14:10:00,38.71,38.72,38.68,38.7,128565.0,35.7269,35.7361,35.6992,35.7177,128565.0
2020-01-08 14:20:00,38.7,38.71,38.67,38.68,137253.0,35.7177,35.7269,35.69,35.6992,137253.0
2020-01-08 14:30:00,38.68,38.68,38.64,38.65,166185.0,35.6992,35.6992,35.6623,35.6715,166185.0
2020-01-08 14:40:00,38.65,38.68,38.65,38.68,127833.0,35.6715,35.6992,35.6715,35.6992,127833.0
2020-01-08 14:50:00,38.67,38.7,38.66,38.69,185052.0,35.69,35.7177,35.6808,35.7084,185052.0
2020-01-08 15:00:00,38.69,38.72,38.69,38.71,151077.0,35.7084,35.7361,35.7084,35.7269,151077.0
2020-01-08 15:10:00,38.72,38.77,38.7,38.75,343359.0,35.7361,35.7823,35.7177,35.7638,343359.0
2020-01-08 15:20:00,38.75,38.81,38.75,38.81,266577.0,35.7638,35.8192,35.7638,35.8192,266577.0
2020-01-08 15:30:00,38.81,38.85,38.8,38.85,608217.0,35.8192,35.8561,35.81,35.8561,608217.0
2020-01-08 15:40:00,38.84,38.85,38.72,38.72,818316.0,35.8469,35.8561,35.7361,35.7361,818316.0
2020-01-08 15:50:00,38.72,38.76,38.67,38.73,1253022.0,35.7361,35.7731,35.69,35.7454,1253022.0
2020-01-09 09:30:00,38.72,38.97,38.69,38.82,1091610.0,35.7361,35.9669,35.7084,35.8284,1091610.0
2020-01-09 09:40:00,38.81,38.92,38.77,38.82,236961.0,35.8192,35.9207,35.7823,35.8284,236961.0
2020-01-09 09:50:00,38.81,38.86,38.76,38.86,270177.0,35.8192,35.8653,35.7731,35.8653,270177.0
2020-01-09 10:00:00,38.86,38.92,38.82,38.9,280704.0,35.8653,35.9207,35.8284,35.9023,280704.0
2020-01-09 10:10:00,38.9,38.91,38.87,38.88,191529.0,35.9023,35.9115,35.8746,35.8838,191529.0
2020-01-09 10:20:00,38.88,38.93,38.86,38.92,176073.0,35.8838,35.93,35.8653,35.9207,176073.0
2020-01-09 10:30:00,38.92,38.96,38.91,38.94,272034.0,35.9207,35.9576,35.9115,35.9392,272034.0
2020-01-09 10:40:00,38.94,38.96,38.86,38.87,207483.0,35.9392,35.9576,35.8653,35.8746,207483.0
2020-01-09 10:50:00,38.87,38.9,38.84,38.85,187074.0,35.8746,35.9023,35.8469,35.8561,187074.0
2020-01-09 11:00:00,38.85,38.9,38.82,38.88,233193.0,35.8561,35.9023,35.8284,35.8838,233193.0
2020-01-09 11:10:00,38.88,38.91,38.84,38.85,209739.0,35.8838,35.9115,35.8469,35.8561,209739.0
2020-01-09 11:20:00,38.86,38.89,38.81,38.82,118602.0,35.8653,35.893,35.8192,35.8284,118602.0
2020-01-09 11:30:00,38.82,38.85,38.81,38.83,155703.0,35.8284,35.8561,35.8192,35.8377,155703.0
2020-01-09 11:40:00,38.83,38.89,38.83,38.89,181572.0,35.8377,35.893,35.8377,35.893,181572.0
2020-01-09 11:50:00,38.89,38.93,38.87,38.93,157458.0,35.893,35.93,35.8746,35.93,157458.0
2020-01-09 12:00:00,38.93,38.95,38.88,38.94,265629.0,35.93,35.9484,35.8838,35.9392,265629.0
2020-01-09 12:10:00,38.94,38.95,38.92,38.95,149721.0,35.9392,35.9484,35.9207,35.9484,149721.0
2020-01-09 12:20:00,38.95,38.95,38.9,38.92,166104.0,35.9484,35.9484,35.9023,35.9207,166104.0
2020-01-09 12:30:00,38.92,38.93,38.89,38.91,148872.0,35.9207,35.93,35.893,35.9115,148872.0
2020-01-09 12:40:00,38.91,38.92,38.9,38.91,117783.0,35.9115,35.9207,35.9023,35.9115,117783.0
2020-01-09 12:50:00,38.91,38.96,38.91,38.95,134322.0,35.9115,35.9576,35.9115,35.9484,134322.0
2020-01-09 13:00:00,38.96,38.96,38.93,38.95,171837.0,35.9576,35.9576,35.93,35.9484,171837.0
2020-01-09 13:10:00,38.95,38.95,38.9,38.92,289296.0,35.9484,35.9484,35.9023,35.9207,289296.0
2020-01-09 13:20:00,38.92,38.93,38.89,38.91,138882.0,35.9207,35.93,35.893,35.9115,138882.0
2020-01-09 13:30:00,38.91,38.95,38.91,38.95,109323.0,35.9115,35.9484,35.9115,35.9484,109323.0
2020-01-09 13:40:00,38.96,39.0,38.95,38.99,176643.0,35.9576,35.9946,35.9484,35.9853,176643.0
2020-01-09 13:50:00,38.99,39.02,38.97,39.0,403305.0,35.9853,36.013,35.9669,35.9946,403305.0
2020-01-09 14:00:00,39.01,39.03,39.0,39.02,254340.0,36.0038,36.0222,35.9946,36.013,254340.0
2020-01-09 14:10:00,39.02,39.05,38.98,39.05,342048.0,36.013,36.0407,35.9761,36.0407,342048.0
2020-01-09 14:20:00,39.05,39.08,39.03,39.08,208524.0,36.0407,36.0684,36.0222,36.0684,208524.0
2020-01-09 14:30:00,39.08,39.08,39.04,39.08,161400.0,36.0684,36.0684,36.0315,36.0684,161400.0
2020-01-09 14:40:00,39.08,39.08,39.04,39.06,161991.0,36.0684,36.0684,36.0315,36.0499,161991.0
2020-01-09 14:50:00,39.07,39.07,39.01,39.02,174261.0,36.0592,36.0592,36.0038,36.013,174261.0
2020-01-09 15:00:00,39.02,39.02,38.99,39.0,126138.0,36.013,36.013,35.9853,35.9946,126138.0
2020-01-09 15:10:00,38.99,39.06,38.98,39.05,767637.0,35.9853,36.0499,35.9761,36.0407,767637.0
2020-01-09 15:20:00,39.05,39.07,39.01,39.02,321297.0,36.0407,36.0592,36.0038,36.013,321297.0
2020-01-09 15:30:00,39.03,39.05,39.02,39.03,282933.0,36.0222,36.0407,36.013,36.0222,282933.0
2020-01-09 15:40:00,39.03,39.06,39.03,39.05,318888.0,36.0222,36.0499,36.0222,36.0407,318888.0
2020-01-09 15:50:00,39.06,39.12,39.05,39.12,1176852.0,36.0499,36.1053,36.0407,36.1053,1176852.0
2020-01-10 09:30:00,39.08,39.11,38.76,38.77,1627650.0,36.0684,36.0961,35.7731,35.7823,1627650.0
2020-01-10 09:40:00,38.77,38.97,38.73,38.84,940902.0,35.7823,35.9669,35.7454,35.8469,940902.0
2020-01-10 09:50:00,38.84,38.88,38.77,38.83,439854.0,35.8469,35.8838,35.7823,35.8377,439854.0
2020-01-10 10:00:00,38.83,38.86,38.76,38.76,521913.0,35.8377,35.8653,35.7731,35.7731,521913.0
2020-01-10 10:10:00,38.76,38.8,38.73,38.77,466695.0,35.7731,35.81,35.7454,35.7823,466695.0
2020-01-10 10:20:00,38.77,38.78,38.73,38.74,351717.0,35.7823,35.7915,35.7454,35.7546,351717.0
2020-01-10 10:30:00,38.73,38.78,38.72,38.77,531426.0,35.7454,35.7915,35.7361,35.7823,531426.0
2020-01-10 10:40:00,38.76,38.77,38.71,38.73,562788.0,35.7731,35.7823,35.7269,35.7454,562788.0
2020-01-10 10:50:00,38.73,38.81,38.7,38.79,482178.0,35.7454,35.8192,35.7177,35.8007,482178.0
2020-01-10 11:00:00,38.79,38.81,38.76,38.79,207057.0,35.8007,35.8192,35.7731,35.8007,207057.0
2020-01-10 11:10:00,38.79,38.81,38.77,38.81,180774.0,35.8007,35.8192,35.7823,35.8192,180774.0
2020-01-10 11:20:00,38.81,38.81,38.75,38.78,194319.0,35.8192,35.8192,35.7638,35.7915,194319.0
2020-01-10 11:30:00,38.78,38.78,38.7,38.73,303192.0,35.7915,35.7915,35.7177,35.7454,303192.0
2020-01-10 11:40:00,38.73,38.73,38.69,38.7,244077.0,35.7454,35.7454,35.7084,35.7177,244077.0
2020-01-10 11:50:00,38.7,38.73,38.7,38.7,142677.0,35.7177,35.7454,35.7177,35.7177,142677.0
2020-01-10 12:00:00,38.7,38.72,38.66,38.67,435516.0,35.7177,35.7361,35.6808,35.69,435516.0
2020-01-10 12:10:00,38.67,38.74,38.66,38.74,212136.0,35.69,35.7546,35.6808,35.7546,212136.0
2020-01-10 12:20:00,38.74,38.78,38.74,38.76,316968.0,35.7546,35.7915,35.7546,35.7731,316968.0
2020-01-10 12:30:00,38.76,38.8,38.75,38.79,144315.0,35.7731,35.81,35.7638,35.8007,144315.0
2020-01-10 12:40:00,38.8,38.85,38.78,38.85,205323.0,35.81,35.8561,35.7915,35.8561,205323.0
2020-01-10 12:50:00,38.85,38.85,38.81,38.82,153012.0,35.8561,35.8561,35.8192,35.8284,153012.0
2020-01-10 13:00:00,38.82,38.84,38.81,38.83,123189.0,35.8284,35.8469,35.8192,35.8377,123189.0
2020-01-10 13:10:00,38.83,38.86,38.82,38.84,161376.0,35.8377,35.8653,35.8284,35.8469,161376.0
2020-01-10 13:20:00,38.84,38.86,38.82,38.84,126819.0,35.8469,35.8653,35.8284,35.8469,126819.0
2020-01-10 13:30:00,38.84,38.88,38.84,38.86,127503.0,35.8469,35.8838,35.8469,35.8653,127503.0
2020-01-10 13:40:00,38.86,38.9,38.86,38.88,116988.0,35.8653,35.9023,35.8653,35.8838,116988.0
2020-01-10 13:50:00,38.87,38.88,38.85,38.86,109863.0,35.8746,35.8838,35.8561,35.8653,109863.0
2020-01-10 14:00:00,38.86,38.89,38.86,38.88,135930.0,35.8653,35.893,35.8653,35.8838,135930.0
2020-01-10 14:10:00,38.88,38.89,38.88,38.89,107088.0,35.8838,35.893,35.8838,35.893,107088.0
2020-01-10 14:20:00,38.89,38.89,38.84,38.85,93324.0,35.893,35.893,35.8469,35.8561,93324.0
2020-01-10 14:30:00,38.85,38.86,38.8,38.81,123084.0,35.8561,35.8653,35.81,35.8192,123084.0
2020-01-10 14:40:00,38.81,38.85,38.8,38.84,123702.0,35.8192,35.8561,35.81,35.8469,123702.0
2020-01-10 14:50:00,38.84,38.85,38.82,38.83,179835.0,35.8469,35.8561,35.8284,35.8377,179835.0
2020-01-10 15:00:00,38.83,38.84,38.8,38.8,151041.0,35.8377,35.8469,35.81,35.81,151041.0
2020-01-10 15:10:00,38.8,38.8,38.76,38.77,230133.0,35.81,35.81,35.7731,35.7823,230133.0
2020-01-10 15:20:00,38.77,38.83,38.76,38.81,170295.0,35.7823,35.8377,35.7731,35.8192,170295.0
2020-01-10 15:30:00,38.81,38.81,38.74,38.76,235596.0,35.8192,35.8192,35.7546,35.7731,235596.0
2020-01-10 15:40:00,38.77,38.79,38.73,38.74,366207.0,35.7823,35.8007,35.7454,35.7546,366207.0
2020-01-10 15:50:00,38.74,38.81,38.74,38.79,1027737.0,35.7546,35.8192,35.7546,35.8007,1027737.0
2020-01-13 09:30:00,38.79,38.85,38.65,38.66,848931.0,35.8007,35.8561,35.6715,35.6808,848931.0
2020-01-13 09:40:00,38.65,38.75,38.64,38.74,430515.0,35.6715,35.7638,35.6623,35.7546,430515.0
2020-01-13 09:50:00,38.73,38.74,38.67,38.68,532587.0,35.7454,35.7546,35.69,35.6992,532587.0
2020-01-13 10:00:00,38.67,38.71,38.65,38.65,289524.0,35.69,35.7269,35.6715,35.6715,289524.0
2020-01-13 10:10:00,38.66,38.66,38.54,38.57,436230.0,35.6808,35.6808,35.57,35.5977,436230.0
2020-01-13 10:20:00,38.57,38.6,38.54,38.57,236874.0,35.5977,35.6254,35.57,35.5977,236874.0
2020-01-13 10:30:00,38.58,38.61,38.55,38.57,164358.0,35.6069,35.6346,35.5792,35.5977,164358.0
2020-01-13 10:40:00,38.57,38.63,38.57,38.58,158484.0,35.5977,35.6531,35.5977,35.6069,158484.0
2020-01-13 10:50:00,38.58,38.62,38.55,38.62,233514.0,35.6069,35.6438,35.5792,35.6438,233514.0
2020-01-13 11:00:00,38.62,38.62,38.58,38.58,176793.0,35.6438,35.6438,35.6069,35.6069,176793.0
2020-01-13 11:10:00,38.58,38.6,38.47,38.49,443616.0,35.6069,35.6254,35.5054,35.5239,443616.0
2020-01-13 11:20:00,38.49,38.55,38.47,38.47,262593.0,35.5239,35.5792,35.5054,35.5054,262593.0
2020-01-13 11:30:00,38.48,38.51,38.46,38.49,548034.0,35.5146,35.5423,35.4962,35.5239,548034.0
2020-01-13 11:40:00,38.49,38.52,38.49,38.51,206337.0,35.5239,35.5515,35.5239,35.5423,206337.0
2020-01-13 11:50:00,38.51,38.52,38.49,38.51,164964.0,35.5423,35.5515,35.5239,35.5423,164964.0
2020-01-13 12:00:00,38.51,38.56,38.51,38.53,205800.0,35.5423,35.5885,35.5423,35.5608,205800.0
2020-01-13 12:10:00,38.53,38.56,38.52,38.53,160956.0,35.5608,35.5885,35.5515,35.5608,160956.0
2020-01-13 12:20:00,38.53,38.55,38.51,38.54,189933.0,35.5608,35.5792,35.5423,35.57,189933.0
2020-01-13 12:30:00,38.54,38.55,38.52,38.54,272130.0,35.57,35.5792,35.5515,35.57,272130.0
2020-01-13 12:40:00,38.53,38.55,38.51,38.51,340317.0,35.5608,35.5792,35.5423,35.5423,340317.0
2020-01-13 12:50:00,38.51,38.52,38.49,38.51,159837.0,35.5423,35.5515,35.5239,35.5423,159837.0
2020-01-13 13:00:00,38.51,38.51,38.47,38.5,171381.0,35.5423,35.5423,35.5054,35.5331,171381.0
2020-01-13 13:10:00,38.51,38.53,38.49,38.51,152721.0,35.5423,35.5608,35.5239,35.5423,152721.0
2020-01-13 13:20:00,38.51,38.51,38.49,38.51,208956.0,35.5423,35.5423,35.5239,35.5423,208956.0
2020-01-13 13:30:00,38.51,38.52,38.49,38.51,153366.0,35.5423,35.5515,35.5239,35.5423,153366.0
2020-01-13 13:40:00,38.51,38.52,38.5,38.52,134010.0,35.5423,35.5515,35.5331,35.5515,134010.0
2020-01-13 13:50:00,38.51,38.52,38.49,38.51,158535.0,35.5423,35.5515,35.5239,35.5423,158535.0
2020-01-13 14:00:00,38.51,38.52,38.49,38.52,191853.0,35.5423,35.5515,35.5239,35.5515,191853.0
2020-01-13 14:10:00,38.52,38.55,38.52,38.52,154830.0,35.5515,35.5792,35.5515,35.5515,154830.0
2020-01-13 14:20:00,38.52,38.54,38.52,38.52,143535.0,35.5515,35.57,35.5515,35.5515,143535.0
2020-01-13 14:30:00,38.52,38.57,38.52,38.52,364962.0,35.5515,35.5977,35.5515,35.5515,364962.0
2020-01-13 14:40:00,38.52,38.55,38.51,38.52,152208.0,35.5515,35.5792,35.5423,35.5515,152208.0
2020-01-13 14:50:00,38.52,38.53,38.51,38.53,151893.0,35.5515,35.5608,35.5423,35.5608,151893.0
2020-01-13 15:00:00,38.53,38.55,38.52,38.54,133032.0,35.5608,35.5792,35.5515,35.57,133032.0
2020-01-13 15:10:00,38.53,38.55,38.51,38.54,189792.0,35.5608,35.5792,35.5423,35.57,189792.0
2020-01-13 15:20:00,38.54,38.55,38.52,38.54,158361.0,35.57,35.5792,35.5515,35.57,158361.0
2020-01-13 15:30:00,38.54,38.59,38.54,38.57,308574.0,35.57,35.6162,35.57,35.5977,308574.0
2020-01-13 15:40:00,38.57,38.6,38.57,38.6,248775.0,35.5977,35.6254,35.5977,35.6254,248775.0
2020-01-13 15:50:00,38.6,38.64,38.59,38.62,889923.0,35.6254,35.6623,35.6162,35.6438,889923.0
2020-01-14 09:30:00,38.5,38.57,38.38,38.49,874362.0,35.5331,35.5977,35.4223,35.5239,874362.0
2020-01-14 09:40:00,38.5,38.7,38.48,38.64,449238.0,35.5331,35.7177,35.5146,35.6623,449238.0
2020-01-14 09:50:00,38.65,38.71,38.61,38.67,237843.0,35.6715,35.7269,35.6346,35.69,237843.0
2020-01-14 10:00:00,38.67,38.74,38.64,38.64,252156.0,35.69,35.7546,35.6623,35.6623,252156.0
2020-01-14 10:10:00,38.65,38.7,38.58,38.65,211023.0,35.6715,35.7177,35.6069,35.6715,211023.0
2020-01-14 10:20:00,38.65,38.65,38.6,38.63,185934.0,35.6715,35.6715,35.6254,35.6531,185934.0
2020-01-14 10:30:00,38.63,38.68,38.62,38.67,195699.0,35.6531,35.6992,35.6438,35.69,195699.0
2020-01-14 10:40:00,38.67,38.68,38.64,38.67,155820.0,35.69,35.6992,35.6623,35.69,155820.0
2020-01-14 10:50:00,38.66,38.69,38.65,38.68,155565.0,35.6808,35.7084,35.6715,35.6992,155565.0
2020-01-14 11:00:00,38.68,38.69,38.66,38.68,120033.0,35.6992,35.7084,35.6808,35.6992,120033.0
2020-01-14 11:10:00,38.67,38.69,38.65,38.67,114525.0,35.69,35.7084,35.6715,35.69,114525.0
2020-01-14 11:20:00,38.67,38.67,38.63,38.64,149730.0,35.69,35.69,35.6531,35.6623,149730.0
2020-01-14 11:30:00,38.65,38.68,38.64,38.67,96924.0,35.6715,35.6992,35.6623,35.69,96924.0
2020-01-14 11:40:00,38.67,38.69,38.64,38.68,154794.0,35.69,35.7084,35.6623,35.6992,154794.0
2020-01-14 11:50:00,38.68,38.7,38.67,38.69,116979.0,35.6992,35.7177,35.69,35.7084,116979.0
2020-01-14 12:00:00,38.69,38.71,38.65,38.66,178107.0,35.7084,35.7269,35.6715,35.6808,178107.0
2020-01-14 12:10:00,38.66,38.67,38.62,38.62,156633.0,35.6808,35.69,35.6438,35.6438,156633.0
2020-01-14 12:20:00,38.62,38.65,38.59,38.65,1009530.0,35.6438,35.6715,35.6162,35.6715,1009530.0
2020-01-14 12:30:00,38.65,38.69,38.65,38.66,107916.0,35.6715,35.7084,35.6715,35.6808,107916.0
2020-01-14 12:40:00,38.66,38.67,38.64,38.66,141387.0,35.6808,35.69,35.6623,35.6808,141387.0
2020-01-14 12:50:00,38.66,38.68,38.65,38.66,134406.0,35.6808,35.6992,35.6715,35.6808,134406.0
2020-01-14 13:00:00,38.67,38.69,38.66,38.68,132165.0,35.69,35.7084,35.6808,35.6992,132165.0
2020-01-14 13:10:00,38.68,38.68,38.66,38.66,147201.0,35.6992,35.6992,35.6808,35.6808,147201.0
2020-01-14 13:20:00,38.67,38.67,38.63,38.63,147651.0,35.69,35.69,35.6531,35.6531,147651.0
2020-01-14 13:30:00,38.62,38.64,38.57,38.61,246504.0,35.6438,35.6623,35.5977,35.6346,246504.0
2020-01-14 13:40:00,38.62,38.65,38.56,38.64,193449.0,35.6438,35.6715,35.5885,35.6623,193449.0
2020-01-14 13:50:00,38.64,38.66,38.61,38.61,122952.0,35.6623,35.6808,35.6346,35.6346,122952.0
2020-01-14 14:00:00,38.61,38.62,38.57,38.59,251073.0,35.6346,35.6438,35.5977,35.6162,251073.0
2020-01-14 14:10:00,38.59,38.61,38.55,38.59,227217.0,35.6162,35.6346,35.5792,35.6162,227217.0
2020-01-14 14:20:00,38.59,38.62,38.57,38.62,234258.0,35.6162,35.6438,35.5977,35.6438,234258.0
2020-01-14 14:30:00,38.63,38.65,38.62,38.65,208125.0,35.6531,35.6715,35.6438,35.6715,208125.0
2020-01-14 14:40:00,38.65,38.67,38.64,38.66,210018.0,35.6715,35.69,35.6623,35.6808,210018.0
2020-01-14 14:50:00,38.66,38.66,38.63,38.64,130920.0,35.6808,35.6808,35.6531,35.6623,130920.0
2020-01-14 15:00:00,38.64,38.65,38.57,38.58,1594683.0,35.6623,35.6715,35.5977,35.6069,1594683.0
2020-01-14 15:10:00,38.58,38.6,38.55,38.59,333753.0,35.6069,35.6254,35.5792,35.6162,333753.0
2020-01-14 15:20:00,38.59,38.61,38.55,38.58,199284.0,35.6162,35.6346,35.5792,35.6069,199284.0
2020-01-14 15:30:00,38.58,38.61,38.57,38.6,331197.0,35.6069,35.6346,35.5977,35.6254,331197.0
2020-01-14 15:40:00,38.6,38.63,38.6,38.62,268011.0,35.6254,35.6531,35.6254,35.6438,268011.0
2020-01-14 15:50:00,38.62,38.73,38.6,38.72,1420035.0,35.6438,35.7454,35.6254,35.7361,1420035.0
2020-01-15 09:30:00,38.21,38.57,38.2,38.35,2831667.0,35.2654,35.5977,35.2562,35.3946,2831667.0
2020-01-15 09:40:00,38.35,38.37,38.17,38.29,1294899.0,35.3946,35.4131,35.2285,35.3393,1294899.0
2020-01-15 09:50:00,38.3,38.38,38.28,38.34,575874.0,35.3485,35.4223,35.33,35.3854,575874.0
2020-01-15 10:00:00,38.35,38.41,38.25,38.4,608778.0,35.3946,35.45,35.3024,35.4408,608778.0
2020-01-15 10:10:00,38.4,38.44,38.35,38.41,322797.0,35.4408,35.4777,35.3946,35.45,322797.0
2020-01-15 10:20:00,38.41,38.51,38.41,38.5,347028.0,35.45,35.5423,35.45,35.5331,347028.0
2020-01-15 10:30:00,38.49,38.62,38.47,38.55,472683.0,35.5239,35.6438,35.5054,35.5792,472683.0
2020-01-15 10:40:00,38.55,38.57,38.51,38.53,323802.0,35.5792,35.5977,35.5423,35.5608,323802.0
2020-01-15 10:50:00,38.52,38.56,38.46,38.51,391218.0,35.5515,35.5885,35.4962,35.5423,391218.0
2020-01-15 11:00:00,38.51,38.53,38.43,38.44,235380.0,35.5423,35.5608,35.4685,35.4777,235380.0
2020-01-15 11:10:00,38.44,38.46,38.39,38.4,272478.0,35.4777,35.4962,35.4316,35.4408,272478.0
2020-01-15 11:20:00,38.4,38.44,38.38,38.41,226014.0,35.4408,35.4777,35.4223,35.45,226014.0
2020-01-15 11:30:00,38.41,38.47,38.4,38.43,226869.0,35.45,35.5054,35.4408,35.4685,226869.0
2020-01-15 11:40:00,38.44,38.45,38.42,38.42,157698.0,35.4777,35.4869,35.4593,35.4593,157698.0
2020-01-15 11:50:00,38.42,38.42,38.34,38.34,318831.0,35.4593,35.4593,35.3854,35.3854,318831.0
2020-01-15 12:00:00,38.34,38.37,38.3,38.32,280386.0,35.3854,35.4131,35.3485,35.367,280386.0
2020-01-15 12:10:00,38.32,38.35,38.31,38.34,281346.0,35.367,35.3946,35.3577,35.3854,281346.0
2020-01-15 12:20:00,38.33,38.37,38.31,38.34,220587.0,35.3762,35.4131,35.3577,35.3854,220587.0
2020-01-15 12:30:00,38.34,38.39,38.34,38.38,144411.0,35.3854,35.4316,35.3854,35.4223,144411.0
2020-01-15 12:40:00,38.39,38.4,38.35,38.35,143682.0,35.4316,35.4408,35.3946,35.3946,143682.0
2020-01-15 12:50:00,38.35,38.37,38.32,38.33,215250.0,35.3946,35.4131,35.367,35.3762,215250.0
2020-01-15 13:00:00,38.34,38.35,38.3,38.32,272253.0,35.3854,35.3946,35.3485,35.367,272253.0
2020-01-15 13:10:00,38.32,38.33,38.28,38.29,187002.0,35.367,35.3762,35.33,35.3393,187002.0
2020-01-15 13:20:00,38.29,38.31,38.27,38.3,186876.0,35.3393,35.3577,35.3208,35.3485,186876.0
2020-01-15 13:30:00,38.3,38.32,38.28,38.31,155031.0,35.3485,35.367,35.33,35.3577,155031.0
2020-01-15 13:40:00,38.32,38.36,38.31,38.35,164571.0,35.367,35.4039,35.3577,35.3946,164571.0
2020-01-15 13:50:00,38.35,38.37,38.32,38.35,455094.0,35.3946,35.4131,35.367,35.3946,455094.0
2020-01-15 14:00:00,38.35,38.38,38.31,38.31,211254.0,35.3946,35.4223,35.3577,35.3577,211254.0
2020-01-15 14:10:00,38.31,38.35,38.31,38.33,174615.0,35.3577,35.3946,35.3577,35.3762,174615.0
2020-01-15 14:20:00,38.33,38.34,38.26,38.27,323979.0,35.3762,35.3854,35.3116,35.3208,323979.0
2020-01-15 14:30:00,38.27,38.3,38.26,38.28,295479.0,35.3208,35.3485,35.3116,35.33,295479.0
2020-01-15 14:40:00,38.28,38.31,38.27,38.28,277047.0,35.33,35.3577,35.3208,35.33,277047.0
2020-01-15 14:50:00,38.28,38.29,38.24,38.24,285672.0,35.33,35.3393,35.2931,35.2931,285672.0
2020-01-15 15:00:00,38.24,38.27,38.23,38.25,261363.0,35.2931,35.3208,35.2839,35.3024,261363.0
2020-01-15 15:10:00,38.25,38.28,38.24,38.28,190821.0,35.3024,35.33,35.2931,35.33,190821.0
2020-01-15 15:20:00,38.28,38.32,38.27,38.3,258735.0,35.33,35.367,35.3208,35.3485,258735.0
2020-01-15 15:30:00,38.3,38.35,38.28,38.35,473700.0,35.3485,35.3946,35.33,35.3946,473700.0
2020-01-15 15:40:00,38.35,38.38,38.32,38.36,281358.0,35.3946,35.4223,35.367,35.4039,281358.0
2020-01-15 15:50:00,38.36,38.44,38.36,38.43,1022973.0,35.4039,35.4777,35.4039,35.4685,1022973.0
2020-01-16 09:30:00,38.5,38.57,38.43,38.52,1154325.0,35.5331,35.5977,35.4685,35.5515,1154325.0
2020-01-16 09:40:00,38.52,38.58,38.5,38.56,393831.0,35.5515,35.6069,35.5331,35.5885,393831.0
2020-01-16 09:50:00,38.56,38.6,38.52,38.55,293070.0,35.5885,35.6254,35.5515,35.5792,293070.0
2020-01-16 10:00:00,38.54,38.56,38.44,38.48,297222.0,35.57,35.5885,35.4777,35.5146,297222.0
2020-01-16 10:10:00,38.48,38.58,38.48,38.54,203592.0,35.5146,35.6069,35.5146,35.57,203592.0
2020-01-16 10:20:00,38.54,38.57,38.51,38.55,162168.0,35.57,35.5977,35.5423,35.5792,162168.0
2020-01-16 10:30:00,38.55,38.56,38.5,38.53,215034.0,35.5792,35.5885,35.5331,35.5608,215034.0
2020-01-16 10:40:00,38.53,38.56,38.52,38.56,169584.0,35.5608,35.5885,35.5515,35.5885,169584.0
2020-01-16 10:50:00,38.55,38.57,38.5,38.55,237888.0,35.5792,35.5977,35.5331,35.5792,237888.0
2020-01-16 11:00:00,38.55,38.62,38.54,38.59,253101.0,35.5792,35.6438,35.57,35.6162,253101.0
2020-01-16 11:10:00,38.59,38.61,38.56,38.59,176853.0,35.6162,35.6346,35.5885,35.6162,176853.0
2020-01-16 11:20:00,38.59,38.6,38.56,38.57,139170.0,35.6162,35.6254,35.5885,35.5977,139170.0
2020-01-16 11:30:00,38.57,38.58,38.55,38.58,314313.0,35.5977,35.6069,35.5792,35.6069,314313.0
2020-01-16 11:40:00,38.58,38.58,38.55,38.56,244362.0,35.6069,35.6069,35.5792,35.5885,244362.0
2020-01-16 11:50:00,38.56,38.58,38.56,38.57,117324.0,35.5885,35.6069,35.5885,35.5977,117324.0
2020-01-16 12:00:00,38.57,38.58,38.56,38.57,107856.0,35.5977,35.6069,35.5885,35.5977,107856.0
2020-01-16 12:10:00,38.57,38.57,38.54,38.54,105315.0,35.5977,35.5977,35.57,35.57,105315.0
2020-01-16 12:20:00,38.55,38.55,38.53,38.54,125430.0,35.5792,35.5792,35.5608,35.57,125430.0
2020-01-16 12:30:00,38.55,38.57,38.55,38.57,99297.0,35.5792,35.5977,35.5792,35.5977,99297.0
2020-01-16 12:40:00,38.57,38.58,38.54,38.56,113043.0,35.5977,35.6069,35.57,35.5885,113043.0
2020-01-16 12:50:00,38.57,38.58,38.56,38.57,88674.0,35.5977,35.6069,35.5885,35.5977,88674.0
2020-01-16 13:00:00,38.57,38.58,38.55,38.56,104709.0,35.5977,35.6069,35.5792,35.5885,104709.0
2020-01-16 13:10:00,38.55,38.56,38.55,38.55,74865.0,35.5792,35.5885,35.5792,35.5792,74865.0
2020-01-16 13:20:00,38.55,38.56,38.54,38.55,71400.0,35.5792,35.5885,35.57,35.5792,71400.0
2020-01-16 13:30:00,38.55,38.56,38.52,38.54,164538.0,35.5792,35.5885,35.5515,35.57,164538.0
2020-01-16 13:40:00,38.53,38.55,38.52,38.52,252090.0,35.5608,35.5792,35.5515,35.5515,252090.0
2020-01-16 13:50:00,38.52,38.55,38.52,38.55,136779.0,35.5515,35.5792,35.5515,35.5792,136779.0
2020-01-16 14:00:00,38.55,38.57,38.54,38.57,143613.0,35.5792,35.5977,35.57,35.5977,143613.0
2020-01-16 14:10:00,38.57,38.59,38.57,38.58,88002.0,35.5977,35.6162,35.5977,35.6069,88002.0
2020-01-16 14:20:00,38.58,38.59,38.57,38.58,111261.0,35.6069,35.6162,35.5977,35.6069,111261.0
2020-01-16 14:30:00,38.58,38.6,38.57,38.6,150357.0,35.6069,35.6254,35.5977,35.6254,150357.0
2020-01-16 14:40:00,38.6,38.6,38.55,38.55,434976.0,35.6254,35.6254,35.5792,35.5792,434976.0
2020-01-16 14:50:00,38.55,38.58,38.55,38.57,158658.0,35.5792,35.6069,35.5792,35.5977,158658.0
2020-01-16 15:00:00,38.58,38.59,38.57,38.58,164235.0,35.6069,35.6162,35.5977,35.6069,164235.0
2020-01-16 15:10:00,38.58,38.58,38.57,38.58,168786.0,35.6069,35.6069,35.5977,35.6069,168786.0
2020-01-16 15:20:00,38.58,38.61,38.58,38.6,202398.0,35.6069,35.6346,35.6069,35.6254,202398.0
2020-01-16 15:30:00,38.6,38.62,38.58,38.59,395715.0,35.6254,35.6438,35.6069,35.6162,395715.0
2020-01-16 15:40:00,38.59,38.61,38.59,38.6,362676.0,35.6162,35.6346,35.6162,35.6254,362676.0
2020-01-16 15:50:00,38.6,38.64,38.6,38.62,1284231.0,35.6254,35.6623,35.6254,35.6438,1284231.0
2020-01-17 09:30:00,38.68,38.77,38.65,38.67,2441952.0,35.6992,35.7823,35.6715,35.69,2441952.0
2020-01-17 09:40:00,38.66,38.71,38.61,38.64,506988.0,35.6808,35.7269,35.6346,35.6623,506988.0
2020-01-17 09:50:00,38.65,38.67,38.55,38.55,421833.0,35.6715,35.69,35.5792,35.5792,421833.0
2020-01-17 10:00:00,38.55,38.73,38.53,38.69,392589.0,35.5792,35.7454,35.5608,35.7084,392589.0
2020-01-17 10:10:00,38.7,38.7,38.64,38.67,238842.0,35.7177,35.7177,35.6623,35.69,238842.0
2020-01-17 10:20:00,38.66,38.7,38.66,38.69,142053.0,35.6808,35.7177,35.6808,35.7084,142053.0
2020-01-17 10:30:00,38.7,38.71,38.65,38.67,256146.0,35.7177,35.7269,35.6715,35.69,256146.0
2020-01-17 10:40:00,38.68,38.69,38.63,38.65,170742.0,35.6992,35.7084,35.6531,35.6715,170742.0
2020-01-17 10:50:00,38.64,38.65,38.44,38.46,1118016.0,35.6623,35.6715,35.4777,35.4962,1118016.0
2020-01-17 11:00:00,38.46,38.59,38.43,38.47,1115085.0,35.4962,35.6162,35.4685,35.5054,1115085.0
2020-01-17 11:10:00,38.47,38.48,38.37,38.39,540450.0,35.5054,35.5146,35.4131,35.4316,540450.0
2020-01-17 11:20:00,38.4,38.41,38.33,38.35,462693.0,35.4408,35.45,35.3762,35.3946,462693.0
2020-01-17 11:30:00,38.35,38.4,38.35,38.39,341742.0,35.3946,35.4408,35.3946,35.4316,341742.0
2020-01-17 11:40:00,38.39,38.39,38.29,38.3,523701.0,35.4316,35.4316,35.3393,35.3485,523701.0
2020-01-17 11:50:00,38.3,38.37,38.28,38.36,347757.0,35.3485,35.4131,35.33,35.4039,347757.0
2020-01-17 12:00:00,38.36,38.4,38.35,38.37,297729.0,35.4039,35.4408,35.3946,35.4131,297729.0
2020-01-17 12:10:00,38.37,38.37,38.34,38.37,303522.0,35.4131,35.4131,35.3854,35.4131,303522.0
2020-01-17 12:20:00,38.37,38.43,38.36,38.37,440187.0,35.4131,35.4685,35.4039,35.4131,440187.0
2020-01-17 12:30:00,38.38,38.38,38.33,38.35,212313.0,35.4223,35.4223,35.3762,35.3946,212313.0
2020-01-17 12:40:00,38.35,38.38,38.34,38.35,198405.0,35.3946,35.4223,35.3854,35.3946,198405.0
2020-01-17 12:50:00,38.36,38.38,38.33,38.35,366972.0,35.4039,35.4223,35.3762,35.3946,366972.0
2020-01-17 13:00:00,38.35,38.36,38.33,38.34,248802.0,35.3946,35.4039,35.3762,35.3854,248802.0
2020-01-17 13:10:00,38.34,38.35,38.32,38.32,229737.0,35.3854,35.3946,35.367,35.367,229737.0
2020-01-17 13:20:00,38.33,38.34,38.32,38.33,187200.0,35.3762,35.3854,35.367,35.3762,187200.0
2020-01-17 13:30:00,38.33,38.33,38.32,38.33,157527.0,35.3762,35.3762,35.367,35.3762,157527.0
2020-01-17 13:40:00,38.33,38.34,38.31,38.33,181170.0,35.3762,35.3854,35.3577,35.3762,181170.0
2020-01-17 13:50:00,38.33,38.37,38.33,38.36,243366.0,35.3762,35.4131,35.3762,35.4039,243366.0
2020-01-17 14:00:00,38.36,38.36,38.34,38.36,287625.0,35.4039,35.4039,35.3854,35.4039,287625.0
2020-01-17 14:10:00,38.36,38.37,38.34,38.35,578799.0,35.4039,35.4131,35.3854,35.3946,578799.0
2020-01-17 14:20:00,38.35,38.35,38.3,38.34,429825.0,35.3946,35.3946,35.3485,35.3854,429825.0
2020-01-17 14:30:00,38.33,38.34,38.3,38.31,305304.0,35.3762,35.3854,35.3485,35.3577,305304.0
2020-01-17 14:40:00,38.31,38.31,38.28,38.31,248643.0,35.3577,35.3577,35.33,35.3577,248643.0
2020-01-17 14:50:00,38.31,38.34,38.3,38.32,530892.0,35.3577,35.3854,35.3485,35.367,530892.0
2020-01-17 15:00:00,38.33,38.33,38.29,38.3,279603.0,35.3762,35.3762,35.3393,35.3485,279603.0
2020-01-17 15:10:00,38.3,38.33,38.29,38.33,364389.0,35.3485,35.3762,35.3393,35.3762,364389.0
2020-01-17 15:20:00,38.32,38.33,38.29,38.29,330597.0,35.367,35.3762,35.3393,35.3393,330597.0
2020-01-17 15:30:00,38.3,38.31,38.27,38.28,890055.0,35.3485,35.3577,35.3208,35.33,890055.0
2020-01-17 15:40:00,38.28,38.31,38.22,38.23,1055865.0,35.33,35.3577,35.2747,35.2839,1055865.0
2020-01-17 15:50:00,38.23,38.33,38.21,38.31,2145534.0,35.2839,35.3762,35.2654,35.3577,2145534.0
2020-01-21 09:30:00,38.2,38.56,38.17,38.4,1118061.0,35.2562,35.5885,35.2285,35.4408,1118061.0
2020-01-21 09:40:00,38.41,38.41,38.2,38.25,358221.0,35.45,35.45,35.2562,35.3024,358221.0
2020-01-21 09:50:00,38.25,38.3,38.2,38.28,389907.0,35.3024,35.3485,35.2562,35.33,389907.0
2020-01-21 10:00:00,38.29,38.32,38.25,38.27,338889.0,35.3393,35.367,35.3024,35.3208,338889.0
2020-01-21 10:10:00,38.27,38.34,38.27,38.32,486456.0,35.3208,35.3854,35.3208,35.367,486456.0
2020-01-21 10:20:00,38.32,38.33,38.21,38.25,337650.0,35.367,35.3762,35.2654,35.3024,337650.0
2020-01-21 10:30:00,38.25,38.26,38.17,38.25,285624.0,35.3024,35.3116,35.2285,35.3024,285624.0
2020-01-21 10:40:00,38.25,38.33,38.24,38.3,351531.0,35.3024,35.3762,35.2931,35.3485,351531.0
2020-01-21 10:50:00,38.3,38.37,38.27,38.3,654078.0,35.3485,35.4131,35.3208,35.3485,654078.0
2020-01-21 11:00:00,38.3,38.34,38.27,38.3,234453.0,35.3485,35.3854,35.3208,35.3485,234453.0
2020-01-21 11:10:00,38.29,38.33,38.27,38.32,269352.0,35.3393,35.3762,35.3208,35.367,269352.0
2020-01-21 11:20:00,38.32,38.37,38.31,38.36,251847.0,35.367,35.4131,35.3577,35.4039,251847.0
2020-01-21 11:30:00,38.36,38.4,38.35,38.35,198999.0,35.4039,35.4408,35.3946,35.3946,198999.0
2020-01-21 11:40:00,38.36,38.38,38.32,38.36,288987.0,35.4039,35.4223,35.367,35.4039,288987.0
2020-01-21 11:50:00,38.36,38.42,38.35,38.4,754374.0,35.4039,35.4593,35.3946,35.4408,754374.0
2020-01-21 12:00:00,38.4,38.41,38.38,38.38,291615.0,35.4408,35.45,35.4223,35.4223,291615.0
2020-01-21 12:10:00,38.38,38.4,38.37,38.39,221388.0,35.4223,35.4408,35.4131,35.4316,221388.0
2020-01-21 12:20:00,38.39,38.45,38.39,38.45,268896.0,35.4316,35.4869,35.4316,35.4869,268896.0
2020-01-21 12:30:00,38.45,38.53,38.44,38.51,313086.0,35.4869,35.5608,35.4777,35.5423,313086.0
2020-01-21 12:40:00,38.51,38.52,38.46,38.5,223803.0,35.5423,35.5515,35.4962,35.5331,223803.0
2020-01-21 12:50:00,38.5,38.52,38.45,38.48,176712.0,35.5331,35.5515,35.4869,35.5146,176712.0
2020-01-21 13:00:00,38.47,38.48,38.45,38.47,182349.0,35.5054,35.5146,35.4869,35.5054,182349.0
2020-01-21 13:10:00,38.46,38.5,38.44,38.44,182085.0,35.4962,35.5331,35.4777,35.4777,182085.0
2020-01-21 13:20:00,38.44,38.46,38.41,38.42,330903.0,35.4777,35.4962,35.45,35.4593,330903.0
2020-01-21 13:30:00,38.42,38.43,38.38,38.4,308604.0,35.4593,35.4685,35.4223,35.4408,308604.0
2020-01-21 13:40:00,38.4,38.49,38.38,38.49,271182.0,35.4408,35.5239,35.4223,35.5239,271182.0
2020-01-21 13:50:00,38.49,38.49,38.43,38.45,348879.0,35.5239,35.5239,35.4685,35.4869,348879.0
2020-01-21 14:00:00,38.45,38.52,38.44,38.51,263127.0,35.4869,35.5515,35.4777,35.5423,263127.0
2020-01-21 14:10:00,38.51,38.52,38.48,38.5,262632.0,35.5423,35.5515,35.5146,35.5331,262632.0
2020-01-21 14:20:00,38.5,38.5,38.47,38.49,209988.0,35.5331,35.5331,35.5054,35.5239,209988.0
2020-01-21 14:30:00,38.49,38.5,38.48,38.5,322647.0,35.5239,35.5331,35.5146,35.5331,322647.0
2020-01-21 14:40:00,38.5,38.52,38.44,38.44,472428.0,35.5331,35.5515,35.4777,35.4777,472428.0
2020-01-21 14:50:00,38.44,38.45,38.41,38.44,188655.0,35.4777,35.4869,35.45,35.4777,188655.0
2020-01-21 15:00:00,38.43,38.48,38.41,38.47,211530.0,35.4685,35.5146,35.45,35.5054,211530.0
2020-01-21 15:10:00,38.48,38.51,38.47,38.49,359706.0,35.5146,35.5423,35.5054,35.5239,359706.0
2020-01-21 15:20:00,38.48,38.52,38.47,38.51,338613.0,35.5146,35.5515,35.5054,35.5423,338613.0
2020-01-21 15:30:00,38.51,38.53,38.48,38.5,502395.0,35.5423,35.5608,35.5146,35.5331,502395.0
2020-01-21 15:40:00,38.5,38.5,38.46,38.46,476223.0,35.5331,35.5331,35.4962,35.4962,476223.0
2020-01-21 15:50:00,38.46,38.54,38.43,38.53,1596390.0,35.4962,35.57,35.4685,35.5608,1596390.0
2020-01-22 09:30:00,38.41,38.54,38.39,38.5,641529.0,35.45,35.57,35.4316,35.5331,641529.0
2020-01-22 09:40:00,38.5,38.62,38.49,38.58,316944.0,35.5331,35.6438,35.5239,35.6069,316944.0
2020-01-22 09:50:00,38.58,38.72,38.58,38.71,283671.0,35.6069,35.7361,35.6069,35.7269,283671.0
2020-01-22 10:00:00,38.71,38.8,38.7,38.79,524145.0,35.7269,35.81,35.7177,35.8007,524145.0
2020-01-22 10:10:00,38.79,38.82,38.7,38.78,555354.0,35.8007,35.8284,35.7177,35.7915,555354.0
2020-01-22 10:20:00,38.78,38.82,38.75,38.8,394476.0,35.7915,35.8284,35.7638,35.81,394476.0
2020-01-22 10:30:00,38.8,38.83,38.79,38.83,244407.0,35.81,35.8377,35.8007,35.8377,244407.0
2020-01-22 10:40:00,38.83,38.84,38.78,38.79,368100.0,35.8377,35.8469,35.7915,35.8007,368100.0
2020-01-22 10:50:00,38.8,38.8,38.73,38.74,218613.0,35.81,35.81,35.7454,35.7546,218613.0
2020-01-22 11:00:00,38.74,38.8,38.71,38.78,283077.0,35.7546,35.81,35.7269,35.7915,283077.0
2020-01-22 11:10:00,38.78,38.8,38.74,38.76,150693.0,35.7915,35.81,35.7546,35.7731,150693.0
2020-01-22 11:20:00,38.75,38.76,38.72,38.75,123789.0,35.7638,35.7731,35.7361,35.7638,123789.0
2020-01-22 11:30:00,38.75,38.79,38.75,38.77,156897.0,35.7638,35.8007,35.7638,35.7823,156897.0
2020-01-22 11:40:00,38.77,38.83,38.75,38.81,170943.0,35.7823,35.8377,35.7638,35.8192,170943.0
2020-01-22 11:50:00,38.81,38.83,38.78,38.81,127800.0,35.8192,35.8377,35.7915,35.8192,127800.0
2020-01-22 12:00:00,38.81,38.82,38.75,38.75,135966.0,35.8192,35.8284,35.7638,35.7638,135966.0
2020-01-22 12:10:00,38.75,38.8,38.75,38.78,79950.0,35.7638,35.81,35.7638,35.7915,79950.0
2020-01-22 12:20:00,38.78,38.79,38.72,38.79,200151.0,35.7915,35.8007,35.7361,35.8007,200151.0
2020-01-22 12:30:00,38.79,38.82,38.79,38.81,105705.0,35.8007,35.8284,35.8007,35.8192,105705.0
2020-01-22 12:40:00,38.81,38.83,38.79,38.81,126516.0,35.8192,35.8377,35.8007,35.8192,126516.0
2020-01-22 12:50:00,38.81,38.82,38.8,38.81,73200.0,35.8192,35.8284,35.81,35.8192,73200.0
2020-01-22 13:00:00,38.81,38.83,38.79,38.83,112965.0,35.8192,35.8377,35.8007,35.8377,112965.0
2020-01-22 13:10:00,38.83,38.84,38.82,38.83,183609.0,35.8377,35.8469,35.8284,35.8377,183609.0
2020-01-22 13:20:00,38.83,38.84,38.81,38.81,283581.0,35.8377,35.8469,35.8192,35.8192,283581.0
2020-01-22 13:30:00,38.81,38.82,38.79,38.79,150402.0,35.8192,35.8284,35.8007,35.8007,150402.0
2020-01-22 13:40:00,38.79,38.8,38.78,38.79,75315.0,35.8007,35.81,35.7915,35.8007,75315.0
2020-01-22 13:50:00,38.79,38.8,38.76,38.76,106704.0,35.8007,35.81,35.7731,35.7731,106704.0
2020-01-22 14:00:00,38.76,38.83,38.76,38.83,159021.0,35.7731,35.8377,35.7731,35.8377,159021.0
2020-01-22 14:10:00,38.83,38.83,38.8,38.8,96798.0,35.8377,35.8377,35.81,35.81,96798.0
2020-01-22 14:20:00,38.81,38.81,38.78,38.8,98382.0,35.8192,35.8192,35.7915,35.81,98382.0
2020-01-22 14:30:00,38.8,38.81,38.79,38.81,123834.0,35.81,35.8192,35.8007,35.8192,123834.0
2020-01-22 14:40:00,38.81,38.82,38.8,38.82,185760.0,35.8192,35.8284,35.81,35.8284,185760.0
2020-01-22 14:50:00,38.82,38.82,38.78,38.79,137064.0,35.8284,35.8284,35.7915,35.8007,137064.0
2020-01-22 15:00:00,38.79,38.79,38.75,38.77,184344.0,35.8007,35.8007,35.7638,35.7823,184344.0
2020-01-22 15:10:00,38.77,38.77,38.73,38.76,308475.0,35.7823,35.7823,35.7454,35.7731,308475.0
2020-01-22 15:20:00,38.76,38.77,38.72,38.74,240789.0,35.7731,35.7823,35.7361,35.7546,240789.0
2020-01-22 15:30:00,38.74,38.78,38.73,38.78,312693.0,35.7546,35.7915,35.7454,35.7915,312693.0
2020-01-22 15:40:00,38.77,38.78,38.73,38.76,371745.0,35.7823,35.7915,35.7454,35.7731,371745.0
2020-01-22 15:50:00,38.75,38.77,38.7,38.7,1075356.0,35.7638,35.7823,35.7177,35.7177,1075356.0
2020-01-23 09:30:00,38.74,38.77,38.62,38.67,475767.0,35.7546,35.7823,35.6438,35.69,475767.0
2020-01-23 09:40:00,38.66,38.7,38.61,38.62,125259.0,35.6808,35.7177,35.6346,35.6438,125259.0
2020-01-23 09:50:00,38.62,38.65,38.51,38.53,654699.0,35.6438,35.6715,35.5423,35.5608,654699.0
2020-01-23 10:00:00,38.53,38.62,38.51,38.57,414663.0,35.5608,35.6438,35.5423,35.5977,414663.0
2020-01-23 10:10:00,38.58,38.61,38.54,38.6,181341.0,35.6069,35.6346,35.57,35.6254,181341.0
2020-01-23 10:20:00,38.61,38.62,38.56,38.59,180156.0,35.6346,35.6438,35.5885,35.6162,180156.0
2020-01-23 10:30:00,38.59,38.65,38.58,38.65,161070.0,35.6162,35.6715,35.6069,35.6715,161070.0
2020-01-23 10:40:00,38.65,38.65,38.57,38.57,114762.0,35.6715,35.6715,35.5977,35.5977,114762.0
2020-01-23 10:50:00,38.57,38.61,38.57,38.59,110286.0,35.5977,35.6346,35.5977,35.6162,110286.0
2020-01-23 11:00:00,38.59,38.59,38.46,38.49,213246.0,35.6162,35.6162,35.4962,35.5239,213246.0
2020-01-23 11:10:00,38.49,38.51,38.41,38.42,156669.0,35.5239,35.5423,35.45,35.4593,156669.0
2020-01-23 11:20:00,38.42,38.44,38.39,38.41,179898.0,35.4593,35.4777,35.4316,35.45,179898.0
2020-01-23 11:30:00,38.41,38.46,38.41,38.45,147042.0,35.45,35.4962,35.45,35.4869,147042.0
2020-01-23 11:40:00,38.45,38.46,38.42,38.43,132381.0,35.4869,35.4962,35.4593,35.4685,132381.0
2020-01-23 11:50:00,38.43,38.45,38.42,38.45,140784.0,35.4685,35.4869,35.4593,35.4869,140784.0
2020-01-23 12:00:00,38.45,38.45,38.43,38.45,98241.0,35.4869,35.4869,35.4685,35.4869,98241.0
2020-01-23 12:10:00,38.45,38.47,38.44,38.46,133407.0,35.4869,35.5054,35.4777,35.4962,133407.0
2020-01-23 12:20:00,38.46,38.47,38.46,38.46,109596.0,35.4962,35.5054,35.4962,35.4962,109596.0
2020-01-23 12:30:00,38.46,38.46,38.35,38.36,235728.0,35.4962,35.4962,35.3946,35.4039,235728.0
2020-01-23 12:40:00,38.36,38.39,38.36,38.38,99054.0,35.4039,35.4316,35.4039,35.4223,99054.0
2020-01-23 12:50:00,38.38,38.39,38.37,38.39,76470.0,35.4223,35.4316,35.4131,35.4316,76470.0
2020-01-23 13:00:00,38.39,38.4,38.37,38.38,111678.0,35.4316,35.4408,35.4131,35.4223,111678.0
2020-01-23 13:10:00,38.38,38.38,38.35,38.36,112683.0,35.4223,35.4223,35.3946,35.4039,112683.0
2020-01-23 13:20:00,38.37,38.42,38.37,38.41,174093.0,35.4131,35.4593,35.4131,35.45,174093.0
2020-01-23 13:30:00,38.41,38.43,38.4,38.43,141270.0,35.45,35.4685,35.4408,35.4685,141270.0
2020-01-23 13:40:00,38.43,38.53,38.43,38.52,104922.0,35.4685,35.5608,35.4685,35.5515,104922.0
2020-01-23 13:50:00,38.53,38.53,38.49,38.5,85248.0,35.5608,35.5608,35.5239,35.5331,85248.0
2020-01-23 14:00:00,38.51,38.54,38.5,38.54,81330.0,35.5423,35.57,35.5331,35.57,81330.0
2020-01-23 14:10:00,38.54,38.61,38.54,38.61,165654.0,35.57,35.6346,35.57,35.6346,165654.0
2020-01-23 14:20:00,38.61,38.63,38.61,38.63,105558.0,35.6346,35.6531,35.6346,35.6531,105558.0
2020-01-23 14:30:00,38.63,38.65,38.62,38.62,111450.0,35.6531,35.6715,35.6438,35.6438,111450.0
2020-01-23 14:40:00,38.61,38.62,38.56,38.58,102885.0,35.6346,35.6438,35.5885,35.6069,102885.0
2020-01-23 14:50:00,38.58,38.62,38.58,38.62,88647.0,35.6069,35.6438,35.6069,35.6438,88647.0
2020-01-23 15:00:00,38.62,38.63,38.58,38.6,79140.0,35.6438,35.6531,35.6069,35.6254,79140.0
2020-01-23 15:10:00,38.59,38.59,38.57,38.59,91113.0,35.6162,35.6162,35.5977,35.6162,91113.0
2020-01-23 15:20:00,38.59,38.61,38.57,38.6,145755.0,35.6162,35.6346,35.5977,35.6254,145755.0
2020-01-23 15:30:00,38.6,38.62,38.59,38.59,138339.0,35.6254,35.6438,35.6162,35.6162,138339.0
2020-01-23 15:40:00,38.59,38.6,38.57,38.58,167754.0,35.6162,35.6254,35.5977,35.6069,167754.0
2020-01-23 15:50:00,38.58,38.62,38.54,38.61,571380.0,35.6069,35.6438,35.57,35.6346,571380.0
2020-01-24 09:30:00,38.67,38.68,38.51,38.54,593586.0,35.69,35.6992,35.5423,35.57,593586.0
2020-01-24 09:40:00,38.53,38.58,38.45,38.56,239856.0,35.5608,35.6069,35.4869,35.5885,239856.0
2020-01-24 09:50:00,38.55,38.58,38.53,38.57,111246.0,35.5792,35.6069,35.5608,35.5977,111246.0
2020-01-24 10:00:00,38.57,38.59,38.52,38.53,128730.0,35.5977,35.6162,35.5515,35.5608,128730.0
2020-01-24 10:10:00,38.52,38.54,38.49,38.49,108957.0,35.5515,35.57,35.5239,35.5239,108957.0
2020-01-24 10:20:00,38.49,38.54,38.48,38.52,140319.0,35.5239,35.57,35.5146,35.5515,140319.0
2020-01-24 10:30:00,38.52,38.55,38.51,38.53,149190.0,35.5515,35.5792,35.5423,35.5608,149190.0
2020-01-24 10:40:00,38.53,38.53,38.48,38.48,108144.0,35.5608,35.5608,35.5146,35.5146,108144.0
2020-01-24 10:50:00,38.48,38.53,38.46,38.53,137874.0,35.5146,35.5608,35.4962,35.5608,137874.0
2020-01-24 11:00:00,38.53,38.54,38.5,38.51,92214.0,35.5608,35.57,35.5331,35.5423,92214.0
2020-01-24 11:10:00,38.51,38.52,38.44,38.48,157944.0,35.5423,35.5515,35.4777,35.5146,157944.0
2020-01-24 11:20:00,38.47,38.48,38.43,38.47,117408.0,35.5054,35.5146,35.4685,35.5054,117408.0
2020-01-24 11:30:00,38.47,38.47,38.42,38.46,316401.0,35.5054,35.5054,35.4593,35.4962,316401.0
2020-01-24 11:40:00,38.47,38.47,38.41,38.44,135519.0,35.5054,35.5054,35.45,35.4777,135519.0
2020-01-24 11:50:00,38.44,38.45,38.4,38.42,148767.0,35.4777,35.4869,35.4408,35.4593,148767.0
2020-01-24 12:00:00,38.42,38.43,38.38,38.41,132765.0,35.4593,35.4685,35.4223,35.45,132765.0
2020-01-24 12:10:00,38.4,38.41,38.34,38.35,161802.0,35.4408,35.45,35.3854,35.3946,161802.0
2020-01-24 12:20:00,38.35,38.39,38.35,38.39,139902.0,35.3946,35.4316,35.3946,35.4316,139902.0
2020-01-24 12:30:00,38.39,38.43,38.38,38.42,116841.0,35.4316,35.4685,35.4223,35.4593,116841.0
2020-01-24 12:40:00,38.42,38.45,38.4,38.41,144954.0,35.4593,35.4869,35.4408,35.45,144954.0
2020-01-24 12:50:00,38.41,38.41,38.35,38.37,93774.0,35.45,35.45,35.3946,35.4131,93774.0
2020-01-24 13:00:00,38.37,38.38,38.3,38.36,213249.0,35.4131,35.4223,35.3485,35.4039,213249.0
2020-01-24 13:10:00,38.36,38.38,38.34,38.36,125550.0,35.4039,35.4223,35.3854,35.4039,125550.0
2020-01-24 13:20:00,38.36,38.45,38.36,38.38,110745.0,35.4039,35.4869,35.4039,35.4223,110745.0
2020-01-24 13:30:00,38.38,38.39,38.35,38.37,155316.0,35.4223,35.4316,35.3946,35.4131,155316.0
2020-01-24 13:40:00,38.37,38.38,38.32,38.33,156105.0,35.4131,35.4223,35.367,35.3762,156105.0
2020-01-24 13:50:00,38.33,38.33,38.27,38.29,224910.0,35.3762,35.3762,35.3208,35.3393,224910.0
2020-01-24 14:00:00,38.28,38.29,38.22,38.23,251220.0,35.33,35.3393,35.2747,35.2839,251220.0
2020-01-24 14:10:00,38.23,38.23,38.14,38.14,398067.0,35.2839,35.2839,35.2008,35.2008,398067.0
2020-01-24 14:20:00,38.14,38.15,38.07,38.13,468048.0,35.2008,35.2101,35.1362,35.1916,468048.0
2020-01-24 14:30:00,38.13,38.14,38.09,38.12,230238.0,35.1916,35.2008,35.1547,35.1824,230238.0
2020-01-24 14:40:00,38.12,38.12,38.05,38.07,168114.0,35.1824,35.1824,35.1178,35.1362,168114.0
2020-01-24 14:50:00,38.07,38.14,38.07,38.13,196713.0,35.1362,35.2008,35.1362,35.1916,196713.0
2020-01-24 15:00:00,38.13,38.16,38.11,38.13,198684.0,35.1916,35.2193,35.1731,35.1916,198684.0
2020-01-24 15:10:00,38.14,38.17,38.12,38.17,267882.0,35.2008,35.2285,35.1824,35.2285,267882.0
2020-01-24 15:20:00,38.17,38.21,38.16,38.16,217095.0,35.2285,35.2654,35.2193,35.2193,217095.0
2020-01-24 15:30:00,38.16,38.17,38.07,38.07,265917.0,35.2193,35.2285,35.1362,35.1362,265917.0
2020-01-24 15:40:00,38.07,38.1,38.05,38.09,321582.0,35.1362,35.1639,35.1178,35.1547,321582.0
2020-01-24 15:50:00,38.09,38.13,38.05,38.12,1428414.0,35.1547,35.1916,35.1178,35.1824,1428414.0
2020-01-27 09:30:00,37.73,38.01,37.56,37.9,1127235.0,34.8224,35.0808,34.6655,34.9793,1127235.0
2020-01-27 09:40:00,37.91,38.06,37.9,38.05,424110.0,34.9886,35.127,34.9793,35.1178,424110.0
2020-01-27 09:50:00,38.07,38.07,37.97,38.06,286809.0,35.1362,35.1362,35.0439,35.127,286809.0
2020-01-27 10:00:00,38.06,38.11,38.0,38.11,344376.0,35.127,35.1731,35.0716,35.1731,344376.0
2020-01-27 10:10:00,38.11,38.12,37.97,38.01,379467.0,35.1731,35.1824,35.0439,35.0808,379467.0
2020-01-27 10:20:00,38.01,38.15,38.0,38.13,259257.0,35.0808,35.2101,35.0716,35.1916,259257.0
2020-01-27 10:30:00,38.13,38.21,38.1,38.2,348489.0,35.1916,35.2654,35.1639,35.2562,348489.0
2020-01-27 10:40:00,38.2,38.22,38.15,38.19,201936.0,35.2562,35.2747,35.2101,35.247,201936.0
2020-01-27 10:50:00,38.2,38.3,38.16,38.29,371319.0,35.2562,35.3485,35.2193,35.3393,371319.0
2020-01-27 11:00:00,38.29,38.37,38.28,38.34,372048.0,35.3393,35.4131,35.33,35.3854,372048.0
2020-01-27 11:10:00,38.33,38.36,38.31,38.35,196227.0,35.3762,35.4039,35.3577,35.3946,196227.0
2020-01-27 11:20:00,38.35,38.42,38.34,38.38,322863.0,35.3946,35.4593,35.3854,35.4223,322863.0
2020-01-27 11:30:00,38.38,38.45,38.34,38.39,329553.0,35.4223,35.4869,35.3854,35.4316,329553.0
2020-01-27 11:40:00,38.39,38.45,38.36,38.44,237501.0,35.4316,35.4869,35.4039,35.4777,237501.0
2020-01-27 11:50:00,38.44,38.49,38.4,38.47,332700.0,35.4777,35.5239,35.4408,35.5054,332700.0
2020-01-27 12:00:00,38.47,38.5,38.46,38.48,222297.0,35.5054,35.5331,35.4962,35.5146,222297.0
2020-01-27 12:10:00,38.48,38.56,38.45,38.54,420084.0,35.5146,35.5885,35.4869,35.57,420084.0
2020-01-27 12:20:00,38.54,38.63,38.53,38.55,558324.0,35.57,35.6531,35.5608,35.5792,558324.0
2020-01-27 12:30:00,38.55,38.59,38.54,38.56,225549.0,35.5792,35.6162,35.57,35.5885,225549.0
2020-01-27 12:40:00,38.56,38.62,38.55,38.6,193611.0,35.5885,35.6438,35.5792,35.6254,193611.0
2020-01-27 12:50:00,38.6,38.64,38.58,38.63,461412.0,35.6254,35.6623,35.6069,35.6531,461412.0
2020-01-27 13:00:00,38.63,38.7,38.62,38.68,925242.0,35.6531,35.7177,35.6438,35.6992,925242.0
2020-01-27 13:10:00,38.68,38.74,38.66,38.73,503703.0,35.6992,35.7546,35.6808,35.7454,503703.0
2020-01-27 13:20:00,38.73,38.74,38.68,38.72,195171.0,35.7454,35.7546,35.6992,35.7361,195171.0
2020-01-27 13:30:00,38.72,38.72,38.67,38.71,312489.0,35.7361,35.7361,35.69,35.7269,312489.0
2020-01-27 13:40:00,38.71,38.72,38.68,38.7,334731.0,35.7269,35.7361,35.6992,35.7177,334731.0
2020-01-27 13:50:00,38.7,38.72,38.64,38.66,625437.0,35.7177,35.7361,35.6623,35.6808,625437.0
2020-01-27 14:00:00,38.66,38.66,38.57,38.6,382659.0,35.6808,35.6808,35.5977,35.6254,382659.0
2020-01-27 14:10:00,38.6,38.69,38.59,38.63,442425.0,35.6254,35.7084,35.6162,35.6531,442425.0
2020-01-27 14:20:00,38.64,38.66,38.6,38.65,236973.0,35.6623,35.6808,35.6254,35.6715,236973.0
2020-01-27 14:30:00,38.65,38.69,38.64,38.67,129636.0,35.6715,35.7084,35.6623,35.69,129636.0
2020-01-27 14:40:00,38.67,38.68,38.58,38.58,190884.0,35.69,35.6992,35.6069,35.6069,190884.0
2020-01-27 14:50:00,38.57,38.62,38.56,38.61,356697.0,35.5977,35.6438,35.5885,35.6346,356697.0
2020-01-27 15:00:00,38.61,38.67,38.6,38.62,291132.0,35.6346,35.69,35.6254,35.6438,291132.0
2020-01-27 15:10:00,38.61,38.63,38.56,38.61,226095.0,35.6346,35.6531,35.5885,35.6346,226095.0
2020-01-27 15:20:00,38.61,38.62,38.57,38.59,197319.0,35.6346,35.6438,35.5977,35.6162,197319.0
2020-01-27 15:30:00,38.58,38.64,38.55,38.63,358146.0,35.6069,35.6623,35.5792,35.6531,358146.0
2020-01-27 15:40:00,38.63,38.66,38.6,38.62,364518.0,35.6531,35.6808,35.6254,35.6438,364518.0
2020-01-27 15:50:00,38.62,38.69,38.61,38.61,1592865.0,35.6438,35.7084,35.6346,35.6346,1592865.0
2020-01-28 09:30:00,38.66,38.93,38.66,38.82,686718.0,35.6808,35.93,35.6808,35.8284,686718.0
2020-01-28 09:40:00,38.83,38.89,38.74,38.86,473721.0,35.8377,35.893,35.7546,35.8653,473721.0
2020-01-28 09:50:00,38.87,38.89,38.65,38.68,457338.0,35.8746,35.893,35.6715,35.6992,457338.0
2020-01-28 10:00:00,38.69,38.73,38.66,38.69,253386.0,35.7084,35.7454,35.6808,35.7084,253386.0
2020-01-28 10:10:00,38.71,38.73,38.68,38.68,137961.0,35.7269,35.7454,35.6992,35.6992,137961.0
2020-01-28 10:20:00,38.69,38.75,38.68,38.71,164235.0,35.7084,35.7638,35.6992,35.7269,164235.0
2020-01-28 10:30:00,38.71,38.77,38.71,38.75,570960.0,35.7269,35.7823,35.7269,35.7638,570960.0
2020-01-28 10:40:00,38.75,38.84,38.75,38.83,132489.0,35.7638,35.8469,35.7638,35.8377,132489.0
2020-01-28 10:50:00,38.82,38.85,38.74,38.75,133197.0,35.8284,35.8561,35.7546,35.7638,133197.0
2020-01-28 11:00:00,38.76,38.84,38.76,38.83,175710.0,35.7731,35.8469,35.7731,35.8377,175710.0
2020-01-28 11:10:00,38.83,38.88,38.82,38.85,148227.0,35.8377,35.8838,35.8284,35.8561,148227.0
2020-01-28 11:20:00,38.85,38.97,38.85,38.92,312381.0,35.8561,35.9669,35.8561,35.9207,312381.0
2020-01-28 11:30:00,38.92,38.95,38.87,38.91,197247.0,35.9207,35.9484,35.8746,35.9115,197247.0
2020-01-28 11:40:00,38.91,38.96,38.9,38.92,155007.0,35.9115,35.9576,35.9023,35.9207,155007.0
2020-01-28 11:50:00,38.92,38.93,38.89,38.91,197784.0,35.9207,35.93,35.893,35.9115,197784.0
2020-01-28 12:00:00,38.91,38.91,38.88,38.91,119484.0,35.9115,35.9115,35.8838,35.9115,119484.0
2020-01-28 12:10:00,38.91,38.92,38.88,38.92,98493.0,35.9115,35.9207,35.8838,35.9207,98493.0
2020-01-28 12:20:00,38.92,38.95,38.91,38.92,193338.0,35.9207,35.9484,35.9115,35.9207,193338.0
2020-01-28 12:30:00,38.92,38.96,38.92,38.95,121914.0,35.9207,35.9576,35.9207,35.9484,121914.0
2020-01-28 12:40:00,38.95,38.96,38.93,38.95,117735.0,35.9484,35.9576,35.93,35.9484,117735.0
2020-01-28 12:50:00,38.95,38.95,38.93,38.95,99588.0,35.9484,35.9484,35.93,35.9484,99588.0
2020-01-28 13:00:00,38.95,38.95,38.9,38.9,99714.0,35.9484,35.9484,35.9023,35.9023,99714.0
2020-01-28 13:10:00,38.9,38.9,38.88,38.88,99723.0,35.9023,35.9023,35.8838,35.8838,99723.0
2020-01-28 13:20:00,38.88,38.89,38.85,38.85,109320.0,35.8838,35.893,35.8561,35.8561,109320.0
2020-01-28 13:30:00,38.86,38.88,38.81,38.81,153990.0,35.8653,35.8838,35.8192,35.8192,153990.0
2020-01-28 13:40:00,38.81,38.84,38.8,38.84,77004.0,35.8192,35.8469,35.81,35.8469,77004.0
2020-01-28 13:50:00,38.84,38.85,38.81,38.82,90237.0,35.8469,35.8561,35.8192,35.8284,90237.0
2020-01-28 14:00:00,38.82,38.85,38.82,38.85,73830.0,35.8284,35.8561,35.8284,35.8561,73830.0
2020-01-28 14:10:00,38.84,38.95,38.84,38.92,182448.0,35.8469,35.9484,35.8469,35.9207,182448.0
2020-01-28 14:20:00,38.93,38.95,38.91,38.91,165294.0,35.93,35.9484,35.9115,35.9115,165294.0
2020-01-28 14:30:00,38.91,38.94,38.9,38.94,122472.0,35.9115,35.9392,35.9023,35.9392,122472.0
2020-01-28 14:40:00,38.94,38.96,38.94,38.94,109290.0,35.9392,35.9576,35.9392,35.9392,109290.0
2020-01-28 14:50:00,38.95,38.96,38.94,38.95,85941.0,35.9484,35.9576,35.9392,35.9484,85941.0
2020-01-28 15:00:00,38.95,38.95,38.91,38.93,248841.0,35.9484,35.9484,35.9115,35.93,248841.0
2020-01-28 15:10:00,38.93,38.93,38.9,38.93,208638.0,35.93,35.93,35.9023,35.93,208638.0
2020-01-28 15:20:00,38.93,38.94,38.9,38.94,155706.0,35.93,35.9392,35.9023,35.9392,155706.0
2020-01-28 15:30:00,38.94,38.95,38.91,38.91,343233.0,35.9392,35.9484,35.9115,35.9115,343233.0
2020-01-28 15:40:00,38.91,38.96,38.9,38.96,362454.0,35.9115,35.9576,35.9023,35.9576,362454.0
2020-01-28 15:50:00,38.96,38.96,38.85,38.86,1041861.0,35.9576,35.9576,35.8561,35.8653,1041861.0
2020-01-29 09:30:00,38.85,38.93,38.84,38.91,340488.0,35.8561,35.93,35.8469,35.9115,340488.0
2020-01-29 09:40:00,38.91,38.98,38.85,38.88,260559.0,35.9115,35.9761,35.8561,35.8838,260559.0
2020-01-29 09:50:00,38.88,38.94,38.85,38.87,89037.0,35.8838,35.9392,35.8561,35.8746,89037.0
2020-01-29 10:00:00,38.88,38.88,38.77,38.82,223443.0,35.8838,35.8838,35.7823,35.8284,223443.0
2020-01-29 10:10:00,38.81,38.86,38.77,38.82,137763.0,35.8192,35.8653,35.7823,35.8284,137763.0
2020-01-29 10:20:00,38.81,38.86,38.79,38.86,91977.0,35.8192,35.8653,35.8007,35.8653,91977.0
2020-01-29 10:30:00,38.86,38.86,38.81,38.81,77079.0,35.8653,35.8653,35.8192,35.8192,77079.0
2020-01-29 10:40:00,38.82,38.87,38.8,38.86,90369.0,35.8284,35.8746,35.81,35.8653,90369.0
2020-01-29 10:50:00,38.86,38.91,38.84,38.86,190923.0,35.8653,35.9115,35.8469,35.8653,190923.0
2020-01-29 11:00:00,38.86,38.91,38.86,38.9,93489.0,35.8653,35.9115,35.8653,35.9023,93489.0
2020-01-29 11:10:00,38.91,39.01,38.89,38.98,286743.0,35.9115,36.0038,35.893,35.9761,286743.0
2020-01-29 11:20:00,38.98,39.04,38.97,39.02,158205.0,35.9761,36.0315,35.9669,36.013,158205.0
2020-01-29 11:30:00,39.03,39.03,38.98,38.99,80295.0,36.0222,36.0222,35.9761,35.9853,80295.0
2020-01-29 11:40:00,38.99,39.02,38.97,39.0,111057.0,35.9853,36.013,35.9669,35.9946,111057.0
2020-01-29 11:50:00,39.0,39.02,38.98,39.02,70770.0,35.9946,36.013,35.9761,36.013,70770.0
2020-01-29 12:00:00,39.02,39.03,38.98,38.99,65880.0,36.013,36.0222,35.9761,35.9853,65880.0
2020-01-29 12:10:00,38.99,39.0,38.97,38.99,72357.0,35.9853,35.9946,35.9669,35.9853,72357.0
2020-01-29 12:20:00,38.99,38.99,38.95,38.95,58293.0,35.9853,35.9853,35.9484,35.9484,58293.0
2020-01-29 12:30:00,38.96,38.98,38.95,38.98,114387.0,35.9576,35.9761,35.9484,35.9761,114387.0
2020-01-29 12:40:00,38.98,38.98,38.93,38.94,142644.0,35.9761,35.9761,35.93,35.9392,142644.0
2020-01-29 12:50:00,38.94,38.98,38.94,38.96,72108.0,35.9392,35.9761,35.9392,35.9576,72108.0
2020-01-29 13:00:00,38.96,38.98,38.96,38.98,55680.0,35.9576,35.9761,35.9576,35.9761,55680.0
2020-01-29 13:10:00,38.98,38.99,38.95,38.98,49530.0,35.9761,35.9853,35.9484,35.9761,49530.0
2020-01-29 13:20:00,38.97,38.98,38.96,38.98,150486.0,35.9669,35.9761,35.9576,35.9761,150486.0
2020-01-29 13:30:00,38.98,38.99,38.95,38.96,65397.0,35.9761,35.9853,35.9484,35.9576,65397.0
2020-01-29 13:40:00,38.96,38.97,38.93,38.94,175029.0,35.9576,35.9669,35.93,35.9392,175029.0
2020-01-29 13:50:00,38.94,38.95,38.91,38.94,301323.0,35.9392,35.9484,35.9115,35.9392,301323.0
2020-01-29 14:00:00,38.95,39.0,38.9,38.97,149508.0,35.9484,35.9946,35.9023,35.9669,149508.0
2020-01-29 14:10:00,38.97,38.97,38.92,38.93,190590.0,35.9669,35.9669,35.9207,35.93,190590.0
2020-01-29 14:20:00,38.93,38.94,38.9,38.9,97182.0,35.93,35.9392,35.9023,35.9023,97182.0
2020-01-29 14:30:00,38.91,38.94,38.9,38.92,90441.0,35.9115,35.9392,35.9023,35.9207,90441.0
2020-01-29 14:40:00,38.92,38.93,38.88,38.9,167298.0,35.9207,35.93,35.8838,35.9023,167298.0
2020-01-29 14:50:00,38.9,38.91,38.86,38.86,115455.0,35.9023,35.9115,35.8653,35.8653,115455.0
2020-01-29 15:00:00,38.87,38.88,38.81,38.85,200319.0,35.8746,35.8838,35.8192,35.8561,200319.0
2020-01-29 15:10:00,38.84,38.85,38.77,38.8,170010.0,35.8469,35.8561,35.7823,35.81,170010.0
2020-01-29 15:20:00,38.8,38.84,38.77,38.83,204117.0,35.81,35.8469,35.7823,35.8377,204117.0
2020-01-29 15:30:00,38.83,38.84,38.78,38.79,263886.0,35.8377,35.8469,35.7915,35.8007,263886.0
2020-01-29 15:40:00,38.79,38.79,38.74,38.74,212964.0,35.8007,35.8007,35.7546,35.7546,212964.0
2020-01-29 15:50:00,38.74,38.75,38.63,38.64,1260114.0,35.7546,35.7638,35.6531,35.6623,1260114.0
2020-01-30 09:30:00,38.54,38.78,38.51,38.71,610488.0,35.57,35.7915,35.5423,35.7269,610488.0
2020-01-30 09:40:00,38.7,38.7,38.56,38.66,161502.0,35.7177,35.7177,35.5885,35.6808,161502.0
2020-01-30 09:50:00,38.66,38.76,38.64,38.73,200775.0,35.6808,35.7731,35.6623,35.7454,200775.0
2020-01-30 10:00:00,38.73,38.73,38.6,38.61,206643.0,35.7454,35.7454,35.6254,35.6346,206643.0
2020-01-30 10:10:00,38.61,38.63,38.57,38.59,318618.0,35.6346,35.6531,35.5977,35.6162,318618.0
2020-01-30 10:20:00,38.59,38.61,38.52,38.58,199446.0,35.6162,35.6346,35.5515,35.6069,199446.0
2020-01-30 10:30:00,38.58,38.6,38.49,38.5,188445.0,35.6069,35.6254,35.5239,35.5331,188445.0
2020-01-30 10:40:00,38.5,38.54,38.47,38.52,175782.0,35.5331,35.57,35.5054,35.5515,175782.0
2020-01-30 10:50:00,38.52,38.56,38.48,38.54,167268.0,35.5515,35.5885,35.5146,35.57,167268.0
2020-01-30 11:00:00,38.53,38.6,38.52,38.55,184263.0,35.5608,35.6254,35.5515,35.5792,184263.0
2020-01-30 11:10:00,38.56,38.57,38.51,38.55,109611.0,35.5885,35.5977,35.5423,35.5792,109611.0
2020-01-30 11:20:00,38.55,38.57,38.51,38.51,117657.0,35.5792,35.5977,35.5423,35.5423,117657.0
2020-01-30 11:30:00,38.51,38.56,38.49,38.52,497178.0,35.5423,35.5885,35.5239,35.5515,497178.0
2020-01-30 11:40:00,38.53,38.58,38.52,38.57,112227.0,35.5608,35.6069,35.5515,35.5977,112227.0
2020-01-30 11:50:00,38.57,38.6,38.55,38.55,100536.0,35.5977,35.6254,35.5792,35.5792,100536.0
2020-01-30 12:00:00,38.55,38.57,38.54,38.55,79704.0,35.5792,35.5977,35.57,35.5792,79704.0
2020-01-30 12:10:00,38.55,38.58,38.52,38.57,134391.0,35.5792,35.6069,35.5515,35.5977,134391.0
2020-01-30 12:20:00,38.57,38.62,38.54,38.55,283770.0,35.5977,35.6438,35.57,35.5792,283770.0
2020-01-30 12:30:00,38.54,38.56,38.5,38.51,136446.0,35.57,35.5885,35.5331,35.5423,136446.0
2020-01-30 12:40:00,38.5,38.53,38.49,38.52,143976.0,35.5331,35.5608,35.5239,35.5515,143976.0
2020-01-30 12:50:00,38.52,38.53,38.48,38.49,125127.0,35.5515,35.5608,35.5146,35.5239,125127.0
2020-01-30 13:00:00,38.49,38.5,38.45,38.46,79608.0,35.5239,35.5331,35.4869,35.4962,79608.0
2020-01-30 13:10:00,38.46,38.51,38.46,38.46,118962.0,35.4962,35.5423,35.4962,35.4962,118962.0
2020-01-30 13:20:00,38.46,38.52,38.44,38.5,341034.0,35.4962,35.5515,35.4777,35.5331,341034.0
2020-01-30 13:30:00,38.5,38.57,38.49,38.57,271620.0,35.5331,35.5977,35.5239,35.5977,271620.0
2020-01-30 13:40:00,38.57,38.61,38.57,38.59,102384.0,35.5977,35.6346,35.5977,35.6162,102384.0
2020-01-30 13:50:00,38.59,38.61,38.58,38.6,91650.0,35.6162,35.6346,35.6069,35.6254,91650.0
2020-01-30 14:00:00,38.6,38.62,38.58,38.61,115866.0,35.6254,35.6438,35.6069,35.6346,115866.0
2020-01-30 14:10:00,38.61,38.63,38.6,38.63,172947.0,35.6346,35.6531,35.6254,35.6531,172947.0
2020-01-30 14:20:00,38.63,38.65,38.62,38.65,81873.0,35.6531,35.6715,35.6438,35.6715,81873.0
2020-01-30 14:30:00,38.65,38.67,38.64,38.65,189540.0,35.6715,35.69,35.6623,35.6715,189540.0
2020-01-30 14:40:00,38.65,38.74,38.64,38.72,279651.0,35.6715,35.7546,35.6623,35.7361,279651.0
2020-01-30 14:50:00,38.73,38.78,38.67,38.75,252219.0,35.7454,35.7915,35.69,35.7638,252219.0
2020-01-30 15:00:00,38.76,38.8,38.73,38.77,178449.0,35.7731,35.81,35.7454,35.7823,178449.0
2020-01-30 15:10:00,38.76,38.85,38.76,38.81,213738.0,35.7731,35.8561,35.7731,35.8192,213738.0
2020-01-30 15:20:00,38.81,38.84,38.79,38.79,235281.0,35.8192,35.8469,35.8007,35.8007,235281.0
2020-01-30 15:30:00,38.79,38.83,38.78,38.82,197892.0,35.8007,35.8377,35.7915,35.8284,197892.0
2020-01-30 15:40:00,38.82,38.89,38.81,38.88,379584.0,35.8284,35.893,35.8192,35.8838,379584.0
2020-01-30 15:50:00,38.88,38.91,38.84,38.86,1257783.0,35.8838,35.9115,35.8469,35.8653,1257783.0
2020-01-31 09:30:00,38.6,38.75,38.5,38.63,790095.0,35.6254,35.7638,35.5331,35.6531,790095.0
2020-01-31 09:40:00,38.62,38.65,38.53,38.6,688440.0,35.6438,35.6715,35.5608,35.6254,688440.0
2020-01-31 09:50:00,38.62,38.65,38.46,38.49,389460.0,35.6438,35.6715,35.4962,35.5239,389460.0
2020-01-31 10:00:00,38.49,38.5,38.39,38.43,365202.0,35.5239,35.5331,35.4316,35.4685,365202.0
2020-01-31 10:10:00,38.43,38.48,38.35,38.38,310563.0,35.4685,35.5146,35.3946,35.4223,310563.0
2020-01-31 10:20:00,38.39,38.39,38.3,38.34,1336596.0,35.4316,35.4316,35.3485,35.3854,1336596.0
2020-01-31 10:30:00,38.34,38.36,38.3,38.33,212937.0,35.3854,35.4039,35.3485,35.3762,212937.0
2020-01-31 10:40:00,38.33,38.37,38.3,38.31,185136.0,35.3762,35.4131,35.3485,35.3577,185136.0
2020-01-31 10:50:00,38.31,38.31,38.23,38.28,314364.0,35.3577,35.3577,35.2839,35.33,314364.0
2020-01-31 11:00:00,38.27,38.31,38.23,38.24,249471.0,35.3208,35.3577,35.2839,35.2931,249471.0
2020-01-31 11:10:00,38.24,38.28,38.15,38.24,328620.0,35.2931,35.33,35.2101,35.2931,328620.0
2020-01-31 11:20:00,38.24,38.27,38.17,38.18,329961.0,35.2931,35.3208,35.2285,35.2377,329961.0
2020-01-31 11:30:00,38.19,38.23,38.16,38.19,354360.0,35.247,35.2839,35.2193,35.247,354360.0
2020-01-31 11:40:00,38.19,38.22,38.18,38.2,309816.0,35.247,35.2747,35.2377,35.2562,309816.0
2020-01-31 11:50:00,38.2,38.25,38.16,38.25,288033.0,35.2562,35.3024,35.2193,35.3024,288033.0
2020-01-31 12:00:00,38.26,38.26,38.16,38.18,189699.0,35.3116,35.3116,35.2193,35.2377,189699.0
2020-01-31 12:10:00,38.18,38.2,38.14,38.17,226683.0,35.2377,35.2562,35.2008,35.2285,226683.0
2020-01-31 12:20:00,38.17,38.18,38.11,38.15,180117.0,35.2285,35.2377,35.1731,35.2101,180117.0
2020-01-31 12:30:00,38.15,38.15,38.03,38.03,295320.0,35.2101,35.2101,35.0993,35.0993,295320.0
2020-01-31 12:40:00,38.03,38.11,38.01,38.08,256434.0,35.0993,35.1731,35.0808,35.1455,256434.0
2020-01-31 12:50:00,38.08,38.09,38.01,38.07,239211.0,35.1455,35.1547,35.0808,35.1362,239211.0
2020-01-31 13:00:00,38.07,38.09,38.03,38.04,187695.0,35.1362,35.1547,35.0993,35.1085,187695.0
2020-01-31 13:10:00,38.04,38.04,38.0,38.02,173070.0,35.1085,35.1085,35.0716,35.0901,173070.0
2020-01-31 13:20:00,38.02,38.05,38.0,38.04,225723.0,35.0901,35.1178,35.0716,35.1085,225723.0
2020-01-31 13:30:00,38.03,38.03,38.0,38.01,322776.0,35.0993,35.0993,35.0716,35.0808,322776.0
2020-01-31 13:40:00,38.01,38.03,37.97,37.99,244479.0,35.0808,35.0993,35.0439,35.0624,244479.0
2020-01-31 13:50:00,38.0,38.03,37.97,38.03,329907.0,35.0716,35.0993,35.0439,35.0993,329907.0
2020-01-31 14:00:00,38.03,38.11,38.03,38.07,362916.0,35.0993,35.1731,35.0993,35.1362,362916.0
2020-01-31 14:10:00,38.07,38.09,38.04,38.08,168390.0,35.1362,35.1547,35.1085,35.1455,168390.0
2020-01-31 14:20:00,38.08,38.08,38.01,38.07,231966.0,35.1455,35.1455,35.0808,35.1362,231966.0
2020-01-31 14:30:00,38.06,38.14,38.05,38.11,186414.0,35.127,35.2008,35.1178,35.1731,186414.0
2020-01-31 14:40:00,38.11,38.12,38.04,38.05,274527.0,35.1731,35.1824,35.1085,35.1178,274527.0
2020-01-31 14:50:00,38.05,38.1,38.04,38.08,217896.0,35.1178,35.1639,35.1085,35.1455,217896.0
2020-01-31 15:00:00,38.08,38.11,38.06,38.08,240876.0,35.1455,35.1731,35.127,35.1455,240876.0
2020-01-31 15:10:00,38.07,38.08,38.04,38.06,271845.0,35.1362,35.1455,35.1085,35.127,271845.0
2020-01-31 15:20:00,38.05,38.08,38.03,38.03,322203.0,35.1178,35.1455,35.0993,35.0993,322203.0
2020-01-31 15:30:00,38.03,38.07,38.01,38.04,491835.0,35.0993,35.1362,35.0808,35.1085,491835.0
2020-01-31 15:40:00,38.05,38.15,38.0,38.12,850302.0,35.1178,35.2101,35.0716,35.1824,850302.0
2020-01-31 15:50:00,38.11,38.19,38.09,38.15,1705425.0,35.1731,35.247,35.1547,35.2101,1705425.0
2020-02-03 09:30:00,38.3,38.46,38.25,38.32,574908.0,35.3485,35.4962,35.3024,35.367,574908.0
2020-02-03 09:40:00,38.35,38.41,38.24,38.35,248787.0,35.3946,35.45,35.2931,35.3946,248787.0
2020-02-03 09:50:00,38.36,38.38,38.28,38.28,218442.0,35.4039,35.4223,35.33,35.33,218442.0
2020-02-03 10:00:00,38.28,38.34,38.17,38.21,244311.0,35.33,35.3854,35.2285,35.2654,244311.0
2020-02-03 10:10:00,38.21,38.28,38.17,38.17,200388.0,35.2654,35.33,35.2285,35.2285,200388.0
2020-02-03 10:20:00,38.18,38.26,38.17,38.25,227466.0,35.2377,35.3116,35.2285,35.3024,227466.0
2020-02-03 10:30:00,38.26,38.26,38.14,38.15,193011.0,35.3116,35.3116,35.2008,35.2101,193011.0
2020-02-03 10:40:00,38.15,38.16,38.09,38.11,250419.0,35.2101,35.2193,35.1547,35.1731,250419.0
2020-02-03 10:50:00,38.11,38.14,38.1,38.12,264708.0,35.1731,35.2008,35.1639,35.1824,264708.0
2020-02-03 11:00:00,38.13,38.19,38.12,38.18,214740.0,35.1916,35.247,35.1824,35.2377,214740.0
2020-02-03 11:10:00,38.18,38.21,38.16,38.2,242211.0,35.2377,35.2654,35.2193,35.2562,242211.0
2020-02-03 11:20:00,38.2,38.29,38.2,38.23,261555.0,35.2562,35.3393,35.2562,35.2839,261555.0
2020-02-03 11:30:00,38.24,38.24,38.14,38.14,164277.0,35.2931,35.2931,35.2008,35.2008,164277.0
2020-02-03 11:40:00,38.14,38.16,38.08,38.09,198552.0,35.2008,35.2193,35.1455,35.1547,198552.0
2020-02-03 11:50:00,38.08,38.11,38.05,38.11,127827.0,35.1455,35.1731,35.1178,35.1731,127827.0
2020-02-03 12:00:00,38.1,38.11,38.07,38.07,86226.0,35.1639,35.1731,35.1362,35.1362,86226.0
2020-02-03 12:10:00,38.07,38.15,38.05,38.14,119157.0,35.1362,35.2101,35.1178,35.2008,119157.0
2020-02-03 12:20:00,38.14,38.17,38.13,38.15,146175.0,35.2008,35.2285,35.1916,35.2101,146175.0
2020-02-03 12:30:00,38.15,38.15,38.1,38.12,97533.0,35.2101,35.2101,35.1639,35.1824,97533.0
2020-02-03 12:40:00,38.12,38.18,38.12,38.16,171066.0,35.1824,35.2377,35.1824,35.2193,171066.0
2020-02-03 12:50:00,38.16,38.22,38.15,38.22,225606.0,35.2193,35.2747,35.2101,35.2747,225606.0
2020-02-03 13:00:00,38.22,38.23,38.2,38.21,275991.0,35.2747,35.2839,35.2562,35.2654,275991.0
2020-02-03 13:10:00,38.21,38.22,38.14,38.17,111639.0,35.2654,35.2747,35.2008,35.2285,111639.0
2020-02-03 13:20:00,38.17,38.17,38.14,38.14,103614.0,35.2285,35.2285,35.2008,35.2008,103614.0
2020-02-03 13:30:00,38.14,38.19,38.13,38.19,106569.0,35.2008,35.247,35.1916,35.247,106569.0
2020-02-03 13:40:00,38.19,38.23,38.17,38.22,106884.0,35.247,35.2839,35.2285,35.2747,106884.0
2020-02-03 13:50:00,38.22,38.24,38.19,38.23,126063.0,35.2747,35.2931,35.247,35.2839,126063.0
2020-02-03 14:00:00,38.23,38.23,38.16,38.17,141021.0,35.2839,35.2839,35.2193,35.2285,141021.0
2020-02-03 14:10:00,38.17,38.17,38.13,38.16,134073.0,35.2285,35.2285,35.1916,35.2193,134073.0
2020-02-03 14:20:00,38.16,38.18,38.08,38.08,164040.0,35.2193,35.2377,35.1455,35.1455,164040.0
2020-02-03 14:30:00,38.09,38.11,38.03,38.06,217443.0,35.1547,35.1731,35.0993,35.127,217443.0
2020-02-03 14:40:00,38.06,38.14,38.06,38.13,198621.0,35.127,35.2008,35.127,35.1916,198621.0
2020-02-03 14:50:00,38.13,38.14,38.08,38.08,134295.0,35.1916,35.2008,35.1455,35.1455,134295.0
2020-02-03 15:00:00,38.08,38.12,38.07,38.09,118746.0,35.1455,35.1824,35.1362,35.1547,118746.0
2020-02-03 15:10:00,38.09,38.16,38.08,38.16,146070.0,35.1547,35.2193,35.1455,35.2193,146070.0
2020-02-03 15:20:00,38.15,38.23,38.15,38.21,244371.0,35.2101,35.2839,35.2101,35.2654,244371.0
2020-02-03 15:30:00,38.22,38.22,38.19,38.19,371445.0,35.2747,35.2747,35.247,35.247,371445.0
2020-02-03 15:40:00,38.19,38.21,38.16,38.16,416238.0,35.247,35.2654,35.2193,35.2193,416238.0
2020-02-03 15:50:00,38.16,38.17,38.09,38.09,875577.0,35.2193,35.2285,35.1547,35.1547,875577.0
2020-02-04 09:30:00,38.41,38.46,38.3,38.41,657999.0,35.45,35.4962,35.3485,35.45,657999.0
2020-02-04 09:40:00,38.42,38.48,38.41,38.46,259011.0,35.4593,35.5146,35.45,35.4962,259011.0
2020-02-04 09:50:00,38.47,38.5,38.43,38.45,545835.0,35.5054,35.5331,35.4685,35.4869,545835.0
2020-02-04 10:00:00,38.46,38.46,38.36,38.42,236085.0,35.4962,35.4962,35.4039,35.4593,236085.0
2020-02-04 10:10:00,38.41,38.45,38.4,38.43,182283.0,35.45,35.4869,35.4408,35.4685,182283.0
2020-02-04 10:20:00,38.43,38.49,38.41,38.48,207777.0,35.4685,35.5239,35.45,35.5146,207777.0
2020-02-04 10:30:00,38.48,38.52,38.46,38.52,201405.0,35.5146,35.5515,35.4962,35.5515,201405.0
2020-02-04 10:40:00,38.52,38.56,38.51,38.55,166341.0,35.5515,35.5885,35.5423,35.5792,166341.0
2020-02-04 10:50:00,38.54,38.59,38.54,38.54,180081.0,35.57,35.6162,35.57,35.57,180081.0
2020-02-04 11:00:00,38.53,38.53,38.42,38.43,279516.0,35.5608,35.5608,35.4593,35.4685,279516.0
2020-02-04 11:10:00,38.43,38.49,38.41,38.48,151785.0,35.4685,35.5239,35.45,35.5146,151785.0
2020-02-04 11:20:00,38.48,38.54,38.47,38.51,200790.0,35.5146,35.57,35.5054,35.5423,200790.0
2020-02-04 11:30:00,38.52,38.56,38.51,38.55,167376.0,35.5515,35.5885,35.5423,35.5792,167376.0
2020-02-04 11:40:00,38.55,38.57,38.52,38.53,187287.0,35.5792,35.5977,35.5515,35.5608,187287.0
2020-02-04 11:50:00,38.54,38.54,38.5,38.53,119628.0,35.57,35.57,35.5331,35.5608,119628.0
2020-02-04 12:00:00,38.53,38.6,38.52,38.59,173469.0,35.5608,35.6254,35.5515,35.6162,173469.0
2020-02-04 12:10:00,38.59,38.62,38.57,38.59,181299.0,35.6162,35.6438,35.5977,35.6162,181299.0
2020-02-04 12:20:00,38.59,38.63,38.59,38.62,146961.0,35.6162,35.6531,35.6162,35.6438,146961.0
2020-02-04 12:30:00,38.63,38.64,38.6,38.61,110430.0,35.6531,35.6623,35.6254,35.6346,110430.0
2020-02-04 12:40:00,38.61,38.62,38.58,38.58,132870.0,35.6346,35.6438,35.6069,35.6069,132870.0
2020-02-04 12:50:00,38.59,38.63,38.59,38.62,136140.0,35.6162,35.6531,35.6162,35.6438,136140.0
2020-02-04 13:00:00,38.62,38.63,38.61,38.61,126750.0,35.6438,35.6531,35.6346,35.6346,126750.0
2020-02-04 13:10:00,38.61,38.62,38.59,38.6,132276.0,35.6346,35.6438,35.6162,35.6254,132276.0
2020-02-04 13:20:00,38.6,38.64,38.6,38.63,187233.0,35.6254,35.6623,35.6254,35.6531,187233.0
2020-02-04 13:30:00,38.64,38.66,38.63,38.66,167265.0,35.6623,35.6808,35.6531,35.6808,167265.0
2020-02-04 13:40:00,38.66,38.69,38.65,38.67,198099.0,35.6808,35.7084,35.6715,35.69,198099.0
2020-02-04 13:50:00,38.67,38.75,38.66,38.74,283851.0,35.69,35.7638,35.6808,35.7546,283851.0
2020-02-04 14:00:00,38.74,38.75,38.66,38.66,130599.0,35.7546,35.7638,35.6808,35.6808,130599.0
2020-02-04 14:10:00,38.66,38.67,38.63,38.64,169221.0,35.6808,35.69,35.6531,35.6623,169221.0
2020-02-04 14:20:00,38.64,38.64,38.56,38.57,169605.0,35.6623,35.6623,35.5885,35.5977,169605.0
2020-02-04 14:30:00,38.57,38.62,38.56,38.59,184248.0,35.5977,35.6438,35.5885,35.6162,184248.0
2020-02-04 14:40:00,38.59,38.63,38.59,38.63,173667.0,35.6162,35.6531,35.6162,35.6531,173667.0
2020-02-04 14:50:00,38.64,38.64,38.56,38.57,187107.0,35.6623,35.6623,35.5885,35.5977,187107.0
2020-02-04 15:00:00,38.57,38.61,38.55,38.56,302613.0,35.5977,35.6346,35.5792,35.5885,302613.0
2020-02-04 15:10:00,38.56,38.62,38.56,38.62,229740.0,35.5885,35.6438,35.5885,35.6438,229740.0
2020-02-04 15:20:00,38.62,38.64,38.6,38.61,206511.0,35.6438,35.6623,35.6254,35.6346,206511.0
2020-02-04 15:30:00,38.61,38.63,38.59,38.59,241716.0,35.6346,35.6531,35.6162,35.6162,241716.0
2020-02-04 15:40:00,38.59,38.59,38.49,38.51,297864.0,35.6162,35.6162,35.5239,35.5423,297864.0
2020-02-04 15:50:00,38.5,38.51,38.42,38.42,1349064.0,35.5331,35.5423,35.4593,35.4593,1349064.0
2020-02-05 09:30:00,38.53,38.61,38.28,38.6,715563.0,35.5608,35.6346,35.33,35.6254,715563.0
2020-02-05 09:40:00,38.6,38.79,38.57,38.67,450075.0,35.6254,35.8007,35.5977,35.69,450075.0
2020-02-05 09:50:00,38.67,38.7,38.62,38.63,176082.0,35.69,35.7177,35.6438,35.6531,176082.0
2020-02-05 10:00:00,38.62,38.68,38.58,38.6,235245.0,35.6438,35.6992,35.6069,35.6254,235245.0
2020-02-05 10:10:00,38.6,38.6,38.52,38.53,217368.0,35.6254,35.6254,35.5515,35.5608,217368.0
2020-02-05 10:20:00,38.53,38.57,38.47,38.51,224418.0,35.5608,35.5977,35.5054,35.5423,224418.0
2020-02-05 10:30:00,38.5,38.53,38.48,38.51,145053.0,35.5331,35.5608,35.5146,35.5423,145053.0
2020-02-05 10:40:00,38.5,38.57,38.5,38.52,326706.0,35.5331,35.5977,35.5331,35.5515,326706.0
2020-02-05 10:50:00,38.52,38.66,38.52,38.65,245940.0,35.5515,35.6808,35.5515,35.6715,245940.0
2020-02-05 11:00:00,38.65,38.66,38.56,38.58,161223.0,35.6715,35.6808,35.5885,35.6069,161223.0
2020-02-05 11:10:00,38.59,38.68,38.55,38.68,307287.0,35.6162,35.6992,35.5792,35.6992,307287.0
2020-02-05 11:20:00,38.68,38.8,38.67,38.76,375012.0,35.6992,35.81,35.69,35.7731,375012.0
2020-02-05 11:30:00,38.76,38.76,38.7,38.74,170028.0,35.7731,35.7731,35.7177,35.7546,170028.0
2020-02-05 11:40:00,38.73,38.82,38.71,38.82,134481.0,35.7454,35.8284,35.7269,35.8284,134481.0
2020-02-05 11:50:00,38.81,38.83,38.78,38.8,147666.0,35.8192,35.8377,35.7915,35.81,147666.0
2020-02-05 12:00:00,38.8,38.85,38.78,38.84,249606.0,35.81,35.8561,35.7915,35.8469,249606.0
2020-02-05 12:10:00,38.84,38.87,38.82,38.83,205125.0,35.8469,35.8746,35.8284,35.8377,205125.0
2020-02-05 12:20:00,38.83,38.83,38.81,38.81,157596.0,35.8377,35.8377,35.8192,35.8192,157596.0
2020-02-05 12:30:00,38.81,38.81,38.77,38.78,153537.0,35.8192,35.8192,35.7823,35.7915,153537.0
2020-02-05 12:40:00,38.78,38.8,38.74,38.78,95334.0,35.7915,35.81,35.7546,35.7915,95334.0
2020-02-05 12:50:00,38.78,38.82,38.78,38.82,94512.0,35.7915,35.8284,35.7915,35.8284,94512.0
2020-02-05 13:00:00,38.81,38.83,38.8,38.82,80328.0,35.8192,35.8377,35.81,35.8284,80328.0
2020-02-05 13:10:00,38.81,38.84,38.81,38.83,130446.0,35.8192,35.8469,35.8192,35.8377,130446.0
2020-02-05 13:20:00,38.83,38.83,38.78,38.8,77922.0,35.8377,35.8377,35.7915,35.81,77922.0
2020-02-05 13:30:00,38.8,38.8,38.76,38.78,70365.0,35.81,35.81,35.7731,35.7915,70365.0
2020-02-05 13:40:00,38.78,38.85,38.77,38.83,141357.0,35.7915,35.8561,35.7823,35.8377,141357.0
2020-02-05 13:50:00,38.83,38.85,38.82,38.83,99192.0,35.8377,35.8561,35.8284,35.8377,99192.0
2020-02-05 14:00:00,38.83,38.84,38.82,38.84,118005.0,35.8377,35.8469,35.8284,35.8469,118005.0
2020-02-05 14:10:00,38.84,38.87,38.82,38.87,239397.0,35.8469,35.8746,35.8284,35.8746,239397.0
2020-02-05 14:20:00,38.87,38.93,38.87,38.87,162312.0,35.8746,35.93,35.8746,35.8746,162312.0
2020-02-05 14:30:00,38.87,38.91,38.86,38.9,144846.0,35.8746,35.9115,35.8653,35.9023,144846.0
2020-02-05 14:40:00,38.9,38.9,38.85,38.87,146490.0,35.9023,35.9023,35.8561,35.8746,146490.0
2020-02-05 14:50:00,38.86,38.9,38.85,38.85,201861.0,35.8653,35.9023,35.8561,35.8561,201861.0
2020-02-05 15:00:00,38.85,38.9,38.85,38.89,463653.0,35.8561,35.9023,35.8561,35.893,463653.0
2020-02-05 15:10:00,38.89,38.96,38.89,38.94,188622.0,35.893,35.9576,35.893,35.9392,188622.0
2020-02-05 15:20:00,38.94,38.98,38.94,38.95,331230.0,35.9392,35.9761,35.9392,35.9484,331230.0
2020-02-05 15:30:00,38.95,38.95,38.9,38.91,277485.0,35.9484,35.9484,35.9023,35.9115,277485.0
2020-02-05 15:40:00,38.91,38.96,38.85,38.86,354879.0,35.9115,35.9576,35.8561,35.8653,354879.0
2020-02-05 15:50:00,38.88,38.94,38.83,38.94,1136073.0,35.8838,35.9392,35.8377,35.9392,1136073.0
2020-02-06 09:30:00,38.94,39.07,38.74,38.95,1214991.0,35.9392,36.0592,35.7546,35.9484,1214991.0
2020-02-06 09:40:00,38.93,39.05,38.9,38.97,509886.0,35.93,36.0407,35.9023,35.9669,509886.0
2020-02-06 09:50:00,38.97,39.07,38.95,39.07,376251.0,35.9669,36.0592,35.9484,36.0592,376251.0
2020-02-06 10:00:00,39.08,39.08,38.99,39.02,352497.0,36.0684,36.0684,35.9853,36.013,352497.0
2020-02-06 10:10:00,39.02,39.03,38.9,38.9,210492.0,36.013,36.0222,35.9023,35.9023,210492.0
2020-02-06 10:20:00,38.9,38.93,38.85,38.88,243198.0,35.9023,35.93,35.8561,35.8838,243198.0
2020-02-06 10:30:00,38.87,38.9,38.84,38.88,199104.0,35.8746,35.9023,35.8469,35.8838,199104.0
2020-02-06 10:40:00,38.88,38.91,38.82,38.87,370383.0,35.8838,35.9115,35.8284,35.8746,370383.0
2020-02-06 10:50:00,38.87,38.87,38.8,38.85,257832.0,35.8746,35.8746,35.81,35.8561,257832.0
2020-02-06 11:00:00,38.85,38.87,38.81,38.85,236724.0,35.8561,35.8746,35.8192,35.8561,236724.0
2020-02-06 11:10:00,38.85,38.96,38.85,38.93,269502.0,35.8561,35.9576,35.8561,35.93,269502.0
2020-02-06 11:20:00,38.93,38.96,38.89,38.96,226371.0,35.93,35.9576,35.893,35.9576,226371.0
2020-02-06 11:30:00,38.97,38.98,38.9,38.94,230730.0,35.9669,35.9761,35.9023,35.9392,230730.0
2020-02-06 11:40:00,38.94,38.98,38.93,38.97,168363.0,35.9392,35.9761,35.93,35.9669,168363.0
2020-02-06 11:50:00,38.97,38.98,38.93,38.94,153468.0,35.9669,35.9761,35.93,35.9392,153468.0
2020-02-06 12:00:00,38.93,38.97,38.92,38.95,136320.0,35.93,35.9669,35.9207,35.9484,136320.0
2020-02-06 12:10:00,38.95,38.95,38.91,38.95,132195.0,35.9484,35.9484,35.9115,35.9484,132195.0
2020-02-06 12:20:00,38.95,38.96,38.93,38.95,153546.0,35.9484,35.9576,35.93,35.9484,153546.0
2020-02-06 12:30:00,38.95,38.97,38.93,38.95,218070.0,35.9484,35.9669,35.93,35.9484,218070.0
2020-02-06 12:40:00,38.94,38.96,38.92,38.94,210171.0,35.9392,35.9576,35.9207,35.9392,210171.0
2020-02-06 12:50:00,38.94,38.97,38.93,38.95,123696.0,35.9392,35.9669,35.93,35.9484,123696.0
2020-02-06 13:00:00,38.95,38.97,38.9,38.92,231996.0,35.9484,35.9669,35.9023,35.9207,231996.0
2020-02-06 13:10:00,38.92,38.95,38.91,38.92,580770.0,35.9207,35.9484,35.9115,35.9207,580770.0
2020-02-06 13:20:00,38.92,38.93,38.83,38.83,221046.0,35.9207,35.93,35.8377,35.8377,221046.0
2020-02-06 13:30:00,38.83,38.84,38.78,38.78,125937.0,35.8377,35.8469,35.7915,35.7915,125937.0
2020-02-06 13:40:00,38.78,38.8,38.77,38.79,131490.0,35.7915,35.81,35.7823,35.8007,131490.0
2020-02-06 13:50:00,38.79,38.83,38.78,38.78,204672.0,35.8007,35.8377,35.7915,35.7915,204672.0
2020-02-06 14:00:00,38.78,38.8,38.77,38.79,161784.0,35.7915,35.81,35.7823,35.8007,161784.0
2020-02-06 14:10:00,38.79,38.8,38.74,38.75,145395.0,35.8007,35.81,35.7546,35.7638,145395.0
2020-02-06 14:20:00,38.75,38.75,38.69,38.75,245103.0,35.7638,35.7638,35.7084,35.7638,245103.0
2020-02-06 14:30:00,38.75,38.75,38.71,38.72,195294.0,35.7638,35.7638,35.7269,35.7361,195294.0
2020-02-06 14:40:00,38.72,38.75,38.7,38.72,226770.0,35.7361,35.7638,35.7177,35.7361,226770.0
2020-02-06 14:50:00,38.72,38.74,38.7,38.7,236604.0,35.7361,35.7546,35.7177,35.7177,236604.0
2020-02-06 15:00:00,38.71,38.75,38.7,38.74,193938.0,35.7269,35.7638,35.7177,35.7546,193938.0
2020-02-06 15:10:00,38.74,38.74,38.7,38.72,228522.0,35.7546,35.7546,35.7177,35.7361,228522.0
2020-02-06 15:20:00,38.72,38.76,38.71,38.74,171189.0,35.7361,35.7731,35.7269,35.7546,171189.0
2020-02-06 15:30:00,38.74,38.75,38.72,38.74,212172.0,35.7546,35.7638,35.7361,35.7546,212172.0
2020-02-06 15:40:00,38.75,38.76,38.73,38.75,260967.0,35.7638,35.7731,35.7454,35.7638,260967.0
2020-02-06 15:50:00,38.75,38.8,38.73,38.77,747228.0,35.7638,35.81,35.7454,35.7823,747228.0
2020-02-07 09:30:00,38.7,38.83,38.67,38.75,469143.0,35.7177,35.8377,35.69,35.7638,469143.0
2020-02-07 09:40:00,38.75,38.76,38.59,38.64,284217.0,35.7638,35.7731,35.6162,35.6623,284217.0
2020-02-07 09:50:00,38.63,38.75,38.59,38.71,269385.0,35.6531,35.7638,35.6162,35.7269,269385.0
2020-02-07 10:00:00,38.71,38.74,38.65,38.73,500427.0,35.7269,35.7546,35.6715,35.7454,500427.0
2020-02-07 10:10:00,38.73,38.92,38.73,38.91,382125.0,35.7454,35.9207,35.7454,35.9115,382125.0
2020-02-07 10:20:00,38.91,38.91,38.71,38.77,367281.0,35.9115,35.9115,35.7269,35.7823,367281.0
2020-02-07 10:30:00,38.78,38.78,38.68,38.71,159345.0,35.7915,35.7915,35.6992,35.7269,159345.0
2020-02-07 10:40:00,38.71,38.76,38.71,38.74,139011.0,35.7269,35.7731,35.7269,35.7546,139011.0
2020-02-07 10:50:00,38.74,38.76,38.73,38.75,199278.0,35.7546,35.7731,35.7454,35.7638,199278.0
2020-02-07 11:00:00,38.75,38.75,38.7,38.73,111615.0,35.7638,35.7638,35.7177,35.7454,111615.0
2020-02-07 11:10:00,38.73,38.77,38.7,38.77,89973.0,35.7454,35.7823,35.7177,35.7823,89973.0
2020-02-07 11:20:00,38.77,38.83,38.76,38.81,140010.0,35.7823,35.8377,35.7731,35.8192,140010.0
2020-02-07 11:30:00,38.8,38.83,38.74,38.75,130077.0,35.81,35.8377,35.7546,35.7638,130077.0
2020-02-07 11:40:00,38.75,38.76,38.73,38.74,89151.0,35.7638,35.7731,35.7454,35.7546,89151.0
2020-02-07 11:50:00,38.74,38.8,38.72,38.78,83946.0,35.7546,35.81,35.7361,35.7915,83946.0
2020-02-07 12:00:00,38.78,38.86,38.78,38.84,109245.0,35.7915,35.8653,35.7915,35.8469,109245.0
2020-02-07 12:10:00,38.84,38.89,38.84,38.88,89982.0,35.8469,35.893,35.8469,35.8838,89982.0
2020-02-07 12:20:00,38.87,38.89,38.83,38.83,102249.0,35.8746,35.893,35.8377,35.8377,102249.0
2020-02-07 12:30:00,38.83,38.86,38.81,38.85,94413.0,35.8377,35.8653,35.8192,35.8561,94413.0
2020-02-07 12:40:00,38.85,38.88,38.84,38.88,80445.0,35.8561,35.8838,35.8469,35.8838,80445.0
2020-02-07 12:50:00,38.87,38.89,38.85,38.88,119571.0,35.8746,35.893,35.8561,35.8838,119571.0
2020-02-07 13:00:00,38.89,38.89,38.84,38.85,95094.0,35.893,35.893,35.8469,35.8561,95094.0
2020-02-07 13:10:00,38.84,38.85,38.8,38.8,105438.0,35.8469,35.8561,35.81,35.81,105438.0
2020-02-07 13:20:00,38.8,38.88,38.8,38.87,116118.0,35.81,35.8838,35.81,35.8746,116118.0
2020-02-07 13:30:00,38.87,38.89,38.82,38.86,157263.0,35.8746,35.893,35.8284,35.8653,157263.0
2020-02-07 13:40:00,38.86,38.86,38.77,38.77,129246.0,35.8653,35.8653,35.7823,35.7823,129246.0
2020-02-07 13:50:00,38.77,38.8,38.76,38.78,114552.0,35.7823,35.81,35.7731,35.7915,114552.0
2020-02-07 14:00:00,38.78,38.78,38.74,38.76,117948.0,35.7915,35.7915,35.7546,35.7731,117948.0
2020-02-07 14:10:00,38.76,38.8,38.74,38.79,121242.0,35.7731,35.81,35.7546,35.8007,121242.0
2020-02-07 14:20:00,38.79,38.83,38.78,38.82,94035.0,35.8007,35.8377,35.7915,35.8284,94035.0
2020-02-07 14:30:00,38.83,38.85,38.82,38.83,139161.0,35.8377,35.8561,35.8284,35.8377,139161.0
2020-02-07 14:40:00,38.83,38.84,38.79,38.83,171069.0,35.8377,35.8469,35.8007,35.8377,171069.0
2020-02-07 14:50:00,38.83,38.87,38.81,38.86,95418.0,35.8377,35.8746,35.8192,35.8653,95418.0
2020-02-07 15:00:00,38.86,38.89,38.83,38.84,138105.0,35.8653,35.893,35.8377,35.8469,138105.0
2020-02-07 15:10:00,38.84,38.86,38.8,38.81,189900.0,35.8469,35.8653,35.81,35.8192,189900.0
2020-02-07 15:20:00,38.81,38.83,38.8,38.81,155697.0,35.8192,35.8377,35.81,35.8192,155697.0
2020-02-07 15:30:00,38.81,38.83,38.8,38.81,152535.0,35.8192,35.8377,35.81,35.8192,152535.0
2020-02-07 15:40:00,38.81,38.83,38.8,38.8,374838.0,35.8192,35.8377,35.81,35.81,374838.0
2020-02-07 15:50:00,38.81,38.83,38.78,38.82,867795.0,35.8192,35.8377,35.7915,35.8284,867795.0
2020-02-10 09:30:00,38.58,38.76,38.53,38.72,832098.0,35.6069,35.7731,35.5608,35.7361,832098.0
2020-02-10 09:40:00,38.73,38.81,38.67,38.71,533337.0,35.7454,35.8192,35.69,35.7269,533337.0
2020-02-10 09:50:00,38.72,38.99,38.71,38.88,546546.0,35.7361,35.9853,35.7269,35.8838,546546.0
2020-02-10 10:00:00,38.89,38.96,38.78,38.78,446049.0,35.893,35.9576,35.7915,35.7915,446049.0
2020-02-10 10:10:00,38.78,38.82,38.76,38.79,240024.0,35.7915,35.8284,35.7731,35.8007,240024.0
2020-02-10 10:20:00,38.79,38.8,38.72,38.72,205377.0,35.8007,35.81,35.7361,35.7361,205377.0
2020-02-10 10:30:00,38.71,38.77,38.71,38.72,209745.0,35.7269,35.7823,35.7269,35.7361,209745.0
2020-02-10 10:40:00,38.72,38.72,38.68,38.71,189504.0,35.7361,35.7361,35.6992,35.7269,189504.0
2020-02-10 10:50:00,38.7,38.71,38.67,38.69,172827.0,35.7177,35.7269,35.69,35.7084,172827.0
2020-02-10 11:00:00,38.69,38.71,38.66,38.67,238764.0,35.7084,35.7269,35.6808,35.69,238764.0
2020-02-10 11:10:00,38.67,38.67,38.63,38.66,144621.0,35.69,35.69,35.6531,35.6808,144621.0
2020-02-10 11:20:00,38.65,38.66,38.64,38.66,241800.0,35.6715,35.6808,35.6623,35.6808,241800.0
2020-02-10 11:30:00,38.66,38.7,38.66,38.69,143805.0,35.6808,35.7177,35.6808,35.7084,143805.0
2020-02-10 11:40:00,38.68,38.72,38.66,38.7,138654.0,35.6992,35.7361,35.6808,35.7177,138654.0
2020-02-10 11:50:00,38.7,38.71,38.64,38.64,165234.0,35.7177,35.7269,35.6623,35.6623,165234.0
2020-02-10 12:00:00,38.64,38.64,38.6,38.62,179970.0,35.6623,35.6623,35.6254,35.6438,179970.0
2020-02-10 12:10:00,38.63,38.63,38.61,38.62,133974.0,35.6531,35.6531,35.6346,35.6438,133974.0
2020-02-10 12:20:00,38.62,38.67,38.6,38.64,243990.0,35.6438,35.69,35.6254,35.6623,243990.0
2020-02-10 12:30:00,38.65,38.65,38.6,38.6,130632.0,35.6715,35.6715,35.6254,35.6254,130632.0
2020-02-10 12:40:00,38.61,38.64,38.6,38.61,118749.0,35.6346,35.6623,35.6254,35.6346,118749.0
2020-02-10 12:50:00,38.61,38.62,38.58,38.58,259296.0,35.6346,35.6438,35.6069,35.6069,259296.0
2020-02-10 13:00:00,38.59,38.59,38.58,38.59,141069.0,35.6162,35.6162,35.6069,35.6162,141069.0
2020-02-10 13:10:00,38.59,38.62,38.58,38.59,132999.0,35.6162,35.6438,35.6069,35.6162,132999.0
2020-02-10 13:20:00,38.59,38.59,38.54,38.54,320529.0,35.6162,35.6162,35.57,35.57,320529.0
2020-02-10 13:30:00,38.54,38.54,38.48,38.49,245808.0,35.57,35.57,35.5146,35.5239,245808.0
2020-02-10 13:40:00,38.49,38.51,38.46,38.49,284640.0,35.5239,35.5423,35.4962,35.5239,284640.0
2020-02-10 13:50:00,38.49,38.49,38.47,38.47,213459.0,35.5239,35.5239,35.5054,35.5054,213459.0
2020-02-10 14:00:00,38.47,38.47,38.39,38.39,401838.0,35.5054,35.5054,35.4316,35.4316,401838.0
2020-02-10 14:10:00,38.39,38.4,38.37,38.38,318747.0,35.4316,35.4408,35.4131,35.4223,318747.0
2020-02-10 14:20:00,38.38,38.4,38.36,38.39,378423.0,35.4223,35.4408,35.4039,35.4316,378423.0
2020-02-10 14:30:00,38.39,38.39,38.37,38.38,205407.0,35.4316,35.4316,35.4131,35.4223,205407.0
2020-02-10 14:40:00,38.38,38.47,38.37,38.46,188754.0,35.4223,35.5054,35.4131,35.4962,188754.0
2020-02-10 14:50:00,38.46,38.49,38.45,38.49,241128.0,35.4962,35.5239,35.4869,35.5239,241128.0
2020-02-10 15:00:00,38.49,38.49,38.44,38.45,234135.0,35.5239,35.5239,35.4777,35.4869,234135.0
2020-02-10 15:10:00,38.45,38.45,38.43,38.43,342111.0,35.4869,35.4869,35.4685,35.4685,342111.0
2020-02-10 15:20:00,38.43,38.45,38.41,38.44,247122.0,35.4685,35.4869,35.45,35.4777,247122.0
2020-02-10 15:30:00,38.44,38.45,38.42,38.44,377919.0,35.4777,35.4869,35.4593,35.4777,377919.0
2020-02-10 15:40:00,38.44,38.44,38.39,38.42,645357.0,35.4777,35.4777,35.4316,35.4593,645357.0
2020-02-10 15:50:00,38.42,38.42,38.35,38.42,1586733.0,35.4593,35.4593,35.3946,35.4593,1586733.0
2020-02-11 09:30:00,38.48,38.48,38.19,38.21,1127535.0,35.5146,35.5146,35.247,35.2654,1127535.0
2020-02-11 09:40:00,38.21,38.23,38.15,38.2,784479.0,35.2654,35.2839,35.2101,35.2562,784479.0
2020-02-11 09:50:00,38.2,38.34,38.17,38.33,643800.0,35.2562,35.3854,35.2285,35.3762,643800.0
2020-02-11 10:00:00,38.32,38.39,38.31,38.39,500418.0,35.367,35.4316,35.3577,35.4316,500418.0
2020-02-11 10:10:00,38.4,38.44,38.36,38.38,321477.0,35.4408,35.4777,35.4039,35.4223,321477.0
2020-02-11 10:20:00,38.38,38.42,38.36,38.4,285606.0,35.4223,35.4593,35.4039,35.4408,285606.0
2020-02-11 10:30:00,38.4,38.41,38.34,38.36,137487.0,35.4408,35.45,35.3854,35.4039,137487.0
2020-02-11 10:40:00,38.35,38.38,38.31,38.33,135846.0,35.3946,35.4223,35.3577,35.3762,135846.0
2020-02-11 10:50:00,38.33,38.33,38.29,38.31,177195.0,35.3762,35.3762,35.3393,35.3577,177195.0
2020-02-11 11:00:00,38.31,38.31,38.26,38.29,141837.0,35.3577,35.3577,35.3116,35.3393,141837.0
2020-02-11 11:10:00,38.29,38.34,38.29,38.33,316176.0,35.3393,35.3854,35.3393,35.3762,316176.0
2020-02-11 11:20:00,38.33,38.35,38.26,38.28,180456.0,35.3762,35.3946,35.3116,35.33,180456.0
2020-02-11 11:30:00,38.29,38.31,38.25,38.3,174084.0,35.3393,35.3577,35.3024,35.3485,174084.0
2020-02-11 11:40:00,38.3,38.32,38.29,38.32,208137.0,35.3485,35.367,35.3393,35.367,208137.0
2020-02-11 11:50:00,38.32,38.33,38.28,38.3,158811.0,35.367,35.3762,35.33,35.3485,158811.0
2020-02-11 12:00:00,38.3,38.3,38.25,38.26,152175.0,35.3485,35.3485,35.3024,35.3116,152175.0
2020-02-11 12:10:00,38.26,38.32,38.25,38.3,374541.0,35.3116,35.367,35.3024,35.3485,374541.0
2020-02-11 12:20:00,38.29,38.29,38.25,38.25,286074.0,35.3393,35.3393,35.3024,35.3024,286074.0
2020-02-11 12:30:00,38.25,38.26,38.22,38.23,186213.0,35.3024,35.3116,35.2747,35.2839,186213.0
2020-02-11 12:40:00,38.22,38.23,38.2,38.22,177756.0,35.2747,35.2839,35.2562,35.2747,177756.0
2020-02-11 12:50:00,38.22,38.24,38.21,38.23,134430.0,35.2747,35.2931,35.2654,35.2839,134430.0
2020-02-11 13:00:00,38.23,38.25,38.22,38.23,143724.0,35.2839,35.3024,35.2747,35.2839,143724.0
2020-02-11 13:10:00,38.23,38.25,38.21,38.23,136527.0,35.2839,35.3024,35.2654,35.2839,136527.0
2020-02-11 13:20:00,38.23,38.23,38.21,38.22,112053.0,35.2839,35.2839,35.2654,35.2747,112053.0
2020-02-11 13:30:00,38.22,38.25,38.21,38.24,131895.0,35.2747,35.3024,35.2654,35.2931,131895.0
2020-02-11 13:40:00,38.24,38.24,38.21,38.23,192648.0,35.2931,35.2931,35.2654,35.2839,192648.0
2020-02-11 13:50:00,38.23,38.28,38.22,38.26,224454.0,35.2839,35.33,35.2747,35.3116,224454.0
2020-02-11 14:00:00,38.26,38.26,38.22,38.23,258945.0,35.3116,35.3116,35.2747,35.2839,258945.0
2020-02-11 14:10:00,38.22,38.25,38.22,38.23,226791.0,35.2747,35.3024,35.2747,35.2839,226791.0
2020-02-11 14:20:00,38.23,38.25,38.23,38.24,260919.0,35.2839,35.3024,35.2839,35.2931,260919.0
2020-02-11 14:30:00,38.25,38.29,38.24,38.27,272136.0,35.3024,35.3393,35.2931,35.3208,272136.0
2020-02-11 14:40:00,38.27,38.31,38.26,38.3,256545.0,35.3208,35.3577,35.3116,35.3485,256545.0
2020-02-11 14:50:00,38.3,38.31,38.25,38.25,228024.0,35.3485,35.3577,35.3024,35.3024,228024.0
2020-02-11 15:00:00,38.26,38.29,38.24,38.24,322137.0,35.3116,35.3393,35.2931,35.2931,322137.0
2020-02-11 15:10:00,38.24,38.32,38.24,38.32,283536.0,35.2931,35.367,35.2931,35.367,283536.0
2020-02-11 15:20:00,38.31,38.38,38.31,38.38,416388.0,35.3577,35.4223,35.3577,35.4223,416388.0
2020-02-11 15:30:00,38.38,38.44,38.38,38.43,397401.0,35.4223,35.4777,35.4223,35.4685,397401.0
2020-02-11 15:40:00,38.44,38.46,38.43,38.43,408426.0,35.4777,35.4962,35.4685,35.4685,408426.0
2020-02-11 15:50:00,38.43,38.5,38.42,38.47,1201869.0,35.4685,35.5331,35.4593,35.5054,1201869.0
2020-02-12 09:30:00,38.5,38.69,38.47,38.69,781797.0,35.5331,35.7084,35.5054,35.7084,781797.0
2020-02-12 09:40:00,38.7,38.71,38.57,38.58,259437.0,35.7177,35.7269,35.5977,35.6069,259437.0
2020-02-12 09:50:00,38.58,38.69,38.54,38.68,227922.0,35.6069,35.7084,35.57,35.6992,227922.0
2020-02-12 10:00:00,38.67,38.75,38.61,38.63,265437.0,35.69,35.7638,35.6346,35.6531,265437.0
2020-02-12 10:10:00,38.63,38.72,38.61,38.7,173808.0,35.6531,35.7361,35.6346,35.7177,173808.0
2020-02-12 10:20:00,38.7,38.74,38.68,38.72,118665.0,35.7177,35.7546,35.6992,35.7361,118665.0
2020-02-12 10:30:00,38.72,38.81,38.72,38.76,292680.0,35.7361,35.8192,35.7361,35.7731,292680.0
2020-02-12 10:40:00,38.76,38.77,38.64,38.69,277086.0,35.7731,35.7823,35.6623,35.7084,277086.0
2020-02-12 10:50:00,38.69,38.71,38.58,38.58,176817.0,35.7084,35.7269,35.6069,35.6069,176817.0
2020-02-12 11:00:00,38.59,38.65,38.58,38.64,100344.0,35.6162,35.6715,35.6069,35.6623,100344.0
2020-02-12 11:10:00,38.63,38.64,38.56,38.58,374730.0,35.6531,35.6623,35.5885,35.6069,374730.0
2020-02-12 11:20:00,38.58,38.63,38.57,38.6,385149.0,35.6069,35.6531,35.5977,35.6254,385149.0
2020-02-12 11:30:00,38.59,38.68,38.59,38.67,175272.0,35.6162,35.6992,35.6162,35.69,175272.0
2020-02-12 11:40:00,38.67,38.71,38.67,38.71,103407.0,35.69,35.7269,35.69,35.7269,103407.0
2020-02-12 11:50:00,38.7,38.74,38.7,38.73,101223.0,35.7177,35.7546,35.7177,35.7454,101223.0
2020-02-12 12:00:00,38.73,38.74,38.7,38.71,106008.0,35.7454,35.7546,35.7177,35.7269,106008.0
2020-02-12 12:10:00,38.72,38.72,38.68,38.7,91704.0,35.7361,35.7361,35.6992,35.7177,91704.0
2020-02-12 12:20:00,38.7,38.73,38.69,38.7,205896.0,35.7177,35.7454,35.7084,35.7177,205896.0
2020-02-12 12:30:00,38.7,38.74,38.68,38.73,86775.0,35.7177,35.7546,35.6992,35.7454,86775.0
2020-02-12 12:40:00,38.73,38.75,38.72,38.73,78372.0,35.7454,35.7638,35.7361,35.7454,78372.0
2020-02-12 12:50:00,38.74,38.74,38.7,38.71,73380.0,35.7546,35.7546,35.7177,35.7269,73380.0
2020-02-12 13:00:00,38.71,38.71,38.68,38.69,142569.0,35.7269,35.7269,35.6992,35.7084,142569.0
2020-02-12 13:10:00,38.7,38.7,38.65,38.65,118557.0,35.7177,35.7177,35.6715,35.6715,118557.0
2020-02-12 13:20:00,38.65,38.68,38.64,38.68,90564.0,35.6715,35.6992,35.6623,35.6992,90564.0
2020-02-12 13:30:00,38.68,38.72,38.66,38.7,82407.0,35.6992,35.7361,35.6808,35.7177,82407.0
2020-02-12 13:40:00,38.7,38.71,38.67,38.68,142773.0,35.7177,35.7269,35.69,35.6992,142773.0
2020-02-12 13:50:00,38.68,38.7,38.67,38.69,104964.0,35.6992,35.7177,35.69,35.7084,104964.0
2020-02-12 14:00:00,38.69,38.74,38.69,38.73,194517.0,35.7084,35.7546,35.7084,35.7454,194517.0
2020-02-12 14:10:00,38.73,38.75,38.71,38.73,88449.0,35.7454,35.7638,35.7269,35.7454,88449.0
2020-02-12 14:20:00,38.73,38.74,38.72,38.73,132645.0,35.7454,35.7546,35.7361,35.7454,132645.0
2020-02-12 14:30:00,38.73,38.78,38.72,38.76,272586.0,35.7454,35.7915,35.7361,35.7731,272586.0
2020-02-12 14:40:00,38.76,38.76,38.73,38.76,220728.0,35.7731,35.7731,35.7454,35.7731,220728.0
2020-02-12 14:50:00,38.76,38.76,38.71,38.73,177588.0,35.7731,35.7731,35.7269,35.7454,177588.0
2020-02-12 15:00:00,38.73,38.75,38.72,38.73,230403.0,35.7454,35.7638,35.7361,35.7454,230403.0
2020-02-12 15:10:00,38.73,38.73,38.67,38.68,249594.0,35.7454,35.7454,35.69,35.6992,249594.0
2020-02-12 15:20:00,38.68,38.68,38.65,38.68,198192.0,35.6992,35.6992,35.6715,35.6992,198192.0
2020-02-12 15:30:00,38.68,38.7,38.65,38.68,229374.0,35.6992,35.7177,35.6715,35.6992,229374.0
2020-02-12 15:40:00,38.68,38.71,38.67,38.69,440622.0,35.6992,35.7269,35.69,35.7084,440622.0
2020-02-12 15:50:00,38.69,38.73,38.6,38.61,1968948.0,35.7084,35.7454,35.6254,35.6346,1968948.0
2020-02-13 09:30:00,38.62,38.66,38.53,38.66,435864.0,35.6438,35.6808,35.5608,35.6808,435864.0
2020-02-13 09:40:00,38.67,38.8,38.65,38.73,316395.0,35.69,35.81,35.6715,35.7454,316395.0
2020-02-13 09:50:00,38.75,38.82,38.75,38.76,376803.0,35.7638,35.8284,35.7638,35.7731,376803.0
2020-02-13 10:00:00,38.76,38.82,38.72,38.81,373830.0,35.7731,35.8284,35.7361,35.8192,373830.0
2020-02-13 10:10:00,38.82,38.95,38.81,38.93,319896.0,35.8284,35.9484,35.8192,35.93,319896.0
2020-02-13 10:20:00,38.93,38.94,38.86,38.93,301509.0,35.93,35.9392,35.8653,35.93,301509.0
2020-02-13 10:30:00,38.93,39.0,38.93,38.99,365763.0,35.93,35.9946,35.93,35.9853,365763.0
2020-02-13 10:40:00,38.99,39.13,38.99,39.12,405690.0,35.9853,36.1145,35.9853,36.1053,405690.0
2020-02-13 10:50:00,39.13,39.18,39.08,39.08,497946.0,36.1145,36.1607,36.0684,36.0684,497946.0
2020-02-13 11:00:00,39.08,39.13,39.08,39.11,345663.0,36.0684,36.1145,36.0684,36.0961,345663.0
2020-02-13 11:10:00,39.12,39.12,39.08,39.1,190470.0,36.1053,36.1053,36.0684,36.0869,190470.0
2020-02-13 11:20:00,39.1,39.11,39.08,39.09,181704.0,36.0869,36.0961,36.0684,36.0776,181704.0
2020-02-13 11:30:00,39.09,39.14,39.09,39.09,219138.0,36.0776,36.1238,36.0776,36.0776,219138.0
2020-02-13 11:40:00,39.09,39.11,39.07,39.08,256299.0,36.0776,36.0961,36.0592,36.0684,256299.0
2020-02-13 11:50:00,39.08,39.08,39.05,39.06,126126.0,36.0684,36.0684,36.0407,36.0499,126126.0
2020-02-13 12:00:00,39.06,39.07,39.04,39.05,287193.0,36.0499,36.0592,36.0315,36.0407,287193.0
2020-02-13 12:10:00,39.06,39.06,39.03,39.04,96840.0,36.0499,36.0499,36.0222,36.0315,96840.0
2020-02-13 12:20:00,39.03,39.05,39.0,39.01,116664.0,36.0222,36.0407,35.9946,36.0038,116664.0
2020-02-13 12:30:00,39.01,39.03,39.0,39.0,116442.0,36.0038,36.0222,35.9946,35.9946,116442.0
2020-02-13 12:40:00,39.0,39.03,39.0,39.03,121056.0,35.9946,36.0222,35.9946,36.0222,121056.0
2020-02-13 12:50:00,39.03,39.06,39.01,39.04,179292.0,36.0222,36.0499,36.0038,36.0315,179292.0
2020-02-13 13:00:00,39.04,39.12,39.04,39.1,269712.0,36.0315,36.1053,36.0315,36.0869,269712.0
2020-02-13 13:10:00,39.1,39.1,39.05,39.07,136638.0,36.0869,36.0869,36.0407,36.0592,136638.0
2020-02-13 13:20:00,39.07,39.12,39.07,39.12,201897.0,36.0592,36.1053,36.0592,36.1053,201897.0
2020-02-13 13:30:00,39.11,39.12,39.08,39.09,155592.0,36.0961,36.1053,36.0684,36.0776,155592.0
2020-02-13 13:40:00,39.09,39.13,39.09,39.11,126921.0,36.0776,36.1145,36.0776,36.0961,126921.0
2020-02-13 13:50:00,39.1,39.11,39.08,39.09,87633.0,36.0869,36.0961,36.0684,36.0776,87633.0
2020-02-13 14:00:00,39.09,39.12,39.07,39.09,146118.0,36.0776,36.1053,36.0592,36.0776,146118.0
2020-02-13 14:10:00,39.1,39.15,39.09,39.15,183987.0,36.0869,36.133,36.0776,36.133,183987.0
2020-02-13 14:20:00,39.15,39.17,39.14,39.16,840795.0,36.133,36.1515,36.1238,36.1422,840795.0
2020-02-13 14:30:00,39.16,39.17,39.14,39.15,284781.0,36.1422,36.1515,36.1238,36.133,284781.0
2020-02-13 14:40:00,39.15,39.17,39.12,39.13,208299.0,36.133,36.1515,36.1053,36.1145,208299.0
2020-02-13 14:50:00,39.13,39.16,39.12,39.13,230403.0,36.1145,36.1422,36.1053,36.1145,230403.0
2020-02-13 15:00:00,39.13,39.15,39.11,39.13,308151.0,36.1145,36.133,36.0961,36.1145,308151.0
2020-02-13 15:10:00,39.13,39.14,39.07,39.09,156627.0,36.1145,36.1238,36.0592,36.0776,156627.0
2020-02-13 15:20:00,39.09,39.14,39.08,39.13,222354.0,36.0776,36.1238,36.0684,36.1145,222354.0
2020-02-13 15:30:00,39.13,39.17,39.09,39.16,392670.0,36.1145,36.1515,36.0776,36.1422,392670.0
2020-02-13 15:40:00,39.16,39.17,39.1,39.11,588156.0,36.1422,36.1515,36.0869,36.0961,588156.0
2020-02-13 15:50:00,39.11,39.16,39.11,39.15,1067439.0,36.0961,36.1422,36.0961,36.133,1067439.0
2020-02-14 09:30:00,39.22,39.43,39.19,39.23,1163196.0,36.1976,36.3914,36.1699,36.2068,1163196.0
2020-02-14 09:40:00,39.23,39.32,39.22,39.32,301632.0,36.2068,36.2899,36.1976,36.2899,301632.0
2020-02-14 09:50:00,39.31,39.33,39.23,39.3,306948.0,36.2807,36.2991,36.2068,36.2714,306948.0
2020-02-14 10:00:00,39.29,39.3,39.22,39.23,298500.0,36.2622,36.2714,36.1976,36.2068,298500.0
2020-02-14 10:10:00,39.23,39.23,39.19,39.21,240618.0,36.2068,36.2068,36.1699,36.1884,240618.0
2020-02-14 10:20:00,39.21,39.3,39.21,39.3,237993.0,36.1884,36.2714,36.1884,36.2714,237993.0
2020-02-14 10:30:00,39.29,39.31,39.27,39.3,337230.0,36.2622,36.2807,36.2438,36.2714,337230.0
2020-02-14 10:40:00,39.3,39.33,39.22,39.24,420300.0,36.2714,36.2991,36.1976,36.2161,420300.0
2020-02-14 10:50:00,39.24,39.35,39.24,39.34,388878.0,36.2161,36.3176,36.2161,36.3084,388878.0
2020-02-14 11:00:00,39.34,39.36,39.3,39.36,256188.0,36.3084,36.3268,36.2714,36.3268,256188.0
2020-02-14 11:10:00,39.35,39.42,39.35,39.42,292554.0,36.3176,36.3822,36.3176,36.3822,292554.0
2020-02-14 11:20:00,39.42,39.42,39.37,39.38,439860.0,36.3822,36.3822,36.336,36.3453,439860.0
2020-02-14 11:30:00,39.38,39.41,39.37,39.41,202980.0,36.3453,36.373,36.336,36.373,202980.0
2020-02-14 11:40:00,39.41,39.5,39.4,39.46,318585.0,36.373,36.456,36.3637,36.4191,318585.0
2020-02-14 11:50:00,39.45,39.52,39.43,39.48,307707.0,36.4099,36.4745,36.3914,36.4376,307707.0
2020-02-14 12:00:00,39.47,39.48,39.39,39.42,395601.0,36.4283,36.4376,36.3545,36.3822,395601.0
2020-02-14 12:10:00,39.42,39.45,39.42,39.43,196908.0,36.3822,36.4099,36.3822,36.3914,196908.0
2020-02-14 12:20:00,39.43,39.43,39.39,39.41,357540.0,36.3914,36.3914,36.3545,36.373,357540.0
2020-02-14 12:30:00,39.41,39.43,39.41,39.41,263508.0,36.373,36.3914,36.373,36.373,263508.0
2020-02-14 12:40:00,39.41,39.41,39.35,39.35,532554.0,36.373,36.373,36.3176,36.3176,532554.0
2020-02-14 12:50:00,39.35,39.37,39.32,39.35,249606.0,36.3176,36.336,36.2899,36.3176,249606.0
2020-02-14 13:00:00,39.35,39.38,39.31,39.31,166266.0,36.3176,36.3453,36.2807,36.2807,166266.0
2020-02-14 13:10:00,39.3,39.33,39.28,39.31,141672.0,36.2714,36.2991,36.253,36.2807,141672.0
2020-02-14 13:20:00,39.31,39.34,39.29,39.3,148668.0,36.2807,36.3084,36.2622,36.2714,148668.0
2020-02-14 13:30:00,39.3,39.35,39.3,39.35,164409.0,36.2714,36.3176,36.2714,36.3176,164409.0
2020-02-14 13:40:00,39.35,39.35,39.32,39.33,143322.0,36.3176,36.3176,36.2899,36.2991,143322.0
2020-02-14 13:50:00,39.33,39.34,39.31,39.33,344082.0,36.2991,36.3084,36.2807,36.2991,344082.0
2020-02-14 14:00:00,39.33,39.33,39.28,39.29,178029.0,36.2991,36.2991,36.253,36.2622,178029.0
2020-02-14 14:10:00,39.29,39.3,39.23,39.23,221019.0,36.2622,36.2714,36.2068,36.2068,221019.0
2020-02-14 14:20:00,39.23,39.31,39.23,39.31,287988.0,36.2068,36.2807,36.2068,36.2807,287988.0
2020-02-14 14:30:00,39.31,39.31,39.27,39.27,185205.0,36.2807,36.2807,36.2438,36.2438,185205.0
2020-02-14 14:40:00,39.27,39.27,39.22,39.22,160425.0,36.2438,36.2438,36.1976,36.1976,160425.0
2020-02-14 14:50:00,39.22,39.22,39.17,39.21,454230.0,36.1976,36.1976,36.1515,36.1884,454230.0
2020-02-14 15:00:00,39.2,39.21,39.08,39.08,386202.0,36.1791,36.1884,36.0684,36.0684,386202.0
2020-02-14 15:10:00,39.08,39.1,39.05,39.08,278289.0,36.0684,36.0869,36.0407,36.0684,278289.0
2020-02-14 15:20:00,39.08,39.21,39.08,39.2,454677.0,36.0684,36.1884,36.0684,36.1791,454677.0
2020-02-14 15:30:00,39.2,39.2,39.15,39.18,465888.0,36.1791,36.1791,36.133,36.1607,465888.0
2020-02-14 15:40:00,39.18,39.19,39.13,39.16,549591.0,36.1607,36.1699,36.1145,36.1422,549591.0
2020-02-14 15:50:00,39.16,39.3,39.15,39.29,1857216.0,36.1422,36.2714,36.133,36.2622,1857216.0
2020-02-18 09:30:00,39.49,39.98,39.21,39.41,4632264.0,36.4468,36.899,36.1884,36.373,4632264.0
2020-02-18 09:40:00,39.4,39.66,39.12,39.64,2211882.0,36.3637,36.6037,36.1053,36.5852,2211882.0
2020-02-18 09:50:00,39.64,39.74,39.43,39.49,1219323.0,36.5852,36.6775,36.3914,36.4468,1219323.0
2020-02-18 10:00:00,39.48,39.58,39.43,39.57,1195413.0,36.4376,36.5299,36.3914,36.5206,1195413.0
2020-02-18 10:10:00,39.57,39.6,39.5,39.59,587259.0,36.5206,36.5483,36.456,36.5391,587259.0
2020-02-18 10:20:00,39.59,39.65,39.51,39.63,877629.0,36.5391,36.5945,36.4653,36.576,877629.0
2020-02-18 10:30:00,39.63,39.75,39.62,39.7,950766.0,36.576,36.6868,36.5668,36.6406,950766.0
2020-02-18 10:40:00,39.7,39.76,39.69,39.73,497811.0,36.6406,36.696,36.6314,36.6683,497811.0
2020-02-18 10:50:00,39.73,39.83,39.72,39.78,827139.0,36.6683,36.7606,36.6591,36.7144,827139.0
2020-02-18 11:00:00,39.78,39.79,39.68,39.7,688992.0,36.7144,36.7237,36.6222,36.6406,688992.0
2020-02-18 11:10:00,39.7,39.7,39.6,39.64,418197.0,36.6406,36.6406,36.5483,36.5852,418197.0
2020-02-18 11:20:00,39.64,39.65,39.54,39.55,437664.0,36.5852,36.5945,36.4929,36.5022,437664.0
2020-02-18 11:30:00,39.55,39.59,39.41,39.47,466350.0,36.5022,36.5391,36.373,36.4283,466350.0
2020-02-18 11:40:00,39.46,39.51,39.43,39.49,332844.0,36.4191,36.4653,36.3914,36.4468,332844.0
2020-02-18 11:50:00,39.49,39.55,39.46,39.52,352602.0,36.4468,36.5022,36.4191,36.4745,352602.0
2020-02-18 12:00:00,39.53,39.57,39.45,39.47,229764.0,36.4837,36.5206,36.4099,36.4283,229764.0
2020-02-18 12:10:00,39.47,39.53,39.47,39.49,244170.0,36.4283,36.4837,36.4283,36.4468,244170.0
2020-02-18 12:20:00,39.49,39.62,39.49,39.6,307101.0,36.4468,36.5668,36.4468,36.5483,307101.0
2020-02-18 12:30:00,39.61,39.73,39.6,39.73,380469.0,36.5575,36.6683,36.5483,36.6683,380469.0
2020-02-18 12:40:00,39.73,39.79,39.7,39.79,754974.0,36.6683,36.7237,36.6406,36.7237,754974.0
2020-02-18 12:50:00,39.79,39.8,39.76,39.78,172545.0,36.7237,36.7329,36.696,36.7144,172545.0
2020-02-18 13:00:00,39.78,39.8,39.77,39.78,181890.0,36.7144,36.7329,36.7052,36.7144,181890.0
2020-02-18 13:10:00,39.78,39.81,39.76,39.78,392505.0,36.7144,36.7421,36.696,36.7144,392505.0
2020-02-18 13:20:00,39.78,39.8,39.74,39.79,191631.0,36.7144,36.7329,36.6775,36.7237,191631.0
2020-02-18 13:30:00,39.79,39.89,39.79,39.83,569616.0,36.7237,36.816,36.7237,36.7606,569616.0
2020-02-18 13:40:00,39.83,39.89,39.83,39.87,214518.0,36.7606,36.816,36.7606,36.7975,214518.0
2020-02-18 13:50:00,39.87,39.91,39.87,39.91,258747.0,36.7975,36.8344,36.7975,36.8344,258747.0
2020-02-18 14:00:00,39.9,39.91,39.83,39.84,216780.0,36.8252,36.8344,36.7606,36.7698,216780.0
2020-02-18 14:10:00,39.84,39.94,39.83,39.91,349839.0,36.7698,36.8621,36.7606,36.8344,349839.0
2020-02-18 14:20:00,39.91,39.93,39.89,39.93,256332.0,36.8344,36.8529,36.816,36.8529,256332.0
2020-02-18 14:30:00,39.93,39.93,39.89,39.91,245913.0,36.8529,36.8529,36.816,36.8344,245913.0
2020-02-18 14:40:00,39.91,39.92,39.87,39.87,216333.0,36.8344,36.8437,36.7975,36.7975,216333.0
2020-02-18 14:50:00,39.87,39.91,39.86,39.9,252567.0,36.7975,36.8344,36.7883,36.8252,252567.0
2020-02-18 15:00:00,39.91,39.96,39.88,39.93,440445.0,36.8344,36.8806,36.8067,36.8529,440445.0
2020-02-18 15:10:00,39.93,39.96,39.93,39.93,290703.0,36.8529,36.8806,36.8529,36.8529,290703.0
2020-02-18 15:20:00,39.93,39.97,39.92,39.94,424692.0,36.8529,36.8898,36.8437,36.8621,424692.0
2020-02-18 15:30:00,39.94,39.95,39.84,39.84,457656.0,36.8621,36.8713,36.7698,36.7698,457656.0
2020-02-18 15:40:00,39.84,39.85,39.8,39.81,545811.0,36.7698,36.7791,36.7329,36.7421,545811.0
2020-02-18 15:50:00,39.82,39.91,39.81,39.88,1401708.0,36.7514,36.8344,36.7421,36.8067,1401708.0
2020-02-19 09:30:00,39.83,39.98,39.64,39.72,1848276.0,36.7606,36.899,36.5852,36.6591,1848276.0
2020-02-19 09:40:00,39.73,39.79,39.6,39.72,865071.0,36.6683,36.7237,36.5483,36.6591,865071.0
2020-02-19 09:50:00,39.71,39.84,39.67,39.72,1004760.0,36.6498,36.7698,36.6129,36.6591,1004760.0
2020-02-19 10:00:00,39.71,39.72,39.59,39.61,513831.0,36.6498,36.6591,36.5391,36.5575,513831.0
2020-02-19 10:10:00,39.61,39.62,39.51,39.61,496248.0,36.5575,36.5668,36.4653,36.5575,496248.0
2020-02-19 10:20:00,39.61,39.65,39.59,39.59,347118.0,36.5575,36.5945,36.5391,36.5391,347118.0
2020-02-19 10:30:00,39.59,39.61,39.52,39.53,262950.0,36.5391,36.5575,36.4745,36.4837,262950.0
2020-02-19 10:40:00,39.53,39.58,39.51,39.58,278295.0,36.4837,36.5299,36.4653,36.5299,278295.0
2020-02-19 10:50:00,39.57,39.57,39.52,39.52,252183.0,36.5206,36.5206,36.4745,36.4745,252183.0
2020-02-19 11:00:00,39.52,39.53,39.45,39.45,354561.0,36.4745,36.4837,36.4099,36.4099,354561.0
2020-02-19 11:10:00,39.45,39.47,39.39,39.4,364245.0,36.4099,36.4283,36.3545,36.3637,364245.0
2020-02-19 11:20:00,39.41,39.41,39.35,39.36,415422.0,36.373,36.373,36.3176,36.3268,415422.0
2020-02-19 11:30:00,39.36,39.44,39.36,39.41,405354.0,36.3268,36.4006,36.3268,36.373,405354.0
2020-02-19 11:40:00,39.41,39.43,39.37,39.37,255549.0,36.373,36.3914,36.336,36.336,255549.0
2020-02-19 11:50:00,39.38,39.39,39.32,39.35,391992.0,36.3453,36.3545,36.2899,36.3176,391992.0
2020-02-19 12:00:00,39.35,39.36,39.32,39.36,375927.0,36.3176,36.3268,36.2899,36.3268,375927.0
2020-02-19 12:10:00,39.36,39.4,39.35,39.38,220764.0,36.3268,36.3637,36.3176,36.3453,220764.0
2020-02-19 12:20:00,39.38,39.38,39.32,39.34,190815.0,36.3453,36.3453,36.2899,36.3084,190815.0
2020-02-19 12:30:00,39.33,39.39,39.32,39.39,208644.0,36.2991,36.3545,36.2899,36.3545,208644.0
2020-02-19 12:40:00,39.39,39.41,39.37,39.41,161352.0,36.3545,36.373,36.336,36.373,161352.0
2020-02-19 12:50:00,39.41,39.41,39.36,39.38,141006.0,36.373,36.373,36.3268,36.3453,141006.0
2020-02-19 13:00:00,39.38,39.39,39.37,39.38,199992.0,36.3453,36.3545,36.336,36.3453,199992.0
2020-02-19 13:10:00,39.38,39.43,39.37,39.38,364260.0,36.3453,36.3914,36.336,36.3453,364260.0
2020-02-19 13:20:00,39.38,39.4,39.36,39.4,136185.0,36.3453,36.3637,36.3268,36.3637,136185.0
2020-02-19 13:30:00,39.4,39.4,39.37,39.38,169956.0,36.3637,36.3637,36.336,36.3453,169956.0
2020-02-19 13:40:00,39.38,39.38,39.32,39.32,204372.0,36.3453,36.3453,36.2899,36.2899,204372.0
2020-02-19 13:50:00,39.32,39.38,39.32,39.37,190194.0,36.2899,36.3453,36.2899,36.336,190194.0
2020-02-19 14:00:00,39.37,39.4,39.36,39.38,157302.0,36.336,36.3637,36.3268,36.3453,157302.0
2020-02-19 14:10:00,39.38,39.39,39.35,39.35,224646.0,36.3453,36.3545,36.3176,36.3176,224646.0
2020-02-19 14:20:00,39.36,39.36,39.3,39.31,258834.0,36.3268,36.3268,36.2714,36.2807,258834.0
2020-02-19 14:30:00,39.3,39.3,39.28,39.29,269169.0,36.2714,36.2714,36.253,36.2622,269169.0
2020-02-19 14:40:00,39.29,39.29,39.28,39.29,250869.0,36.2622,36.2622,36.253,36.2622,250869.0
2020-02-19 14:50:00,39.29,39.3,39.28,39.3,228687.0,36.2622,36.2714,36.253,36.2714,228687.0
2020-02-19 15:00:00,39.3,39.33,39.27,39.31,248160.0,36.2714,36.2991,36.2438,36.2807,248160.0
2020-02-19 15:10:00,39.31,39.33,39.29,39.3,286857.0,36.2807,36.2991,36.2622,36.2714,286857.0
2020-02-19 15:20:00,39.31,39.31,39.28,39.29,425949.0,36.2807,36.2807,36.253,36.2622,425949.0
2020-02-19 15:30:00,39.29,39.31,39.28,39.3,385539.0,36.2622,36.2807,36.253,36.2714,385539.0
2020-02-19 15:40:00,39.3,39.31,39.27,39.29,619206.0,36.2714,36.2807,36.2438,36.2622,619206.0
2020-02-19 15:50:00,39.28,39.3,39.23,39.23,1820034.0,36.253,36.2714,36.2068,36.2068,1820034.0
2020-02-20 09:30:00,39.07,39.29,39.06,39.27,815712.0,36.0592,36.2622,36.0499,36.2438,815712.0
2020-02-20 09:40:00,39.27,39.37,39.26,39.3,322830.0,36.2438,36.336,36.2345,36.2714,322830.0
2020-02-20 09:50:00,39.31,39.37,39.18,39.25,367032.0,36.2807,36.336,36.1607,36.2253,367032.0
2020-02-20 10:00:00,39.26,39.26,39.17,39.2,282180.0,36.2345,36.2345,36.1515,36.1791,282180.0
2020-02-20 10:10:00,39.21,39.27,39.21,39.24,344037.0,36.1884,36.2438,36.1884,36.2161,344037.0
2020-02-20 10:20:00,39.23,39.3,39.23,39.3,178437.0,36.2068,36.2714,36.2068,36.2714,178437.0
2020-02-20 10:30:00,39.3,39.33,39.25,39.33,218055.0,36.2714,36.2991,36.2253,36.2991,218055.0
2020-02-20 10:40:00,39.33,39.36,39.31,39.32,186738.0,36.2991,36.3268,36.2807,36.2899,186738.0
2020-02-20 10:50:00,39.32,39.36,39.32,39.33,166440.0,36.2899,36.3268,36.2899,36.2991,166440.0
2020-02-20 11:00:00,39.33,39.33,39.25,39.26,229005.0,36.2991,36.2991,36.2253,36.2345,229005.0
2020-02-20 11:10:00,39.26,39.28,39.17,39.18,224394.0,36.2345,36.253,36.1515,36.1607,224394.0
2020-02-20 11:20:00,39.17,39.21,39.11,39.12,229155.0,36.1515,36.1884,36.0961,36.1053,229155.0
2020-02-20 11:30:00,39.12,39.14,38.95,39.04,545355.0,36.1053,36.1238,35.9484,36.0315,545355.0
2020-02-20 11:40:00,39.04,39.1,39.02,39.08,228900.0,36.0315,36.0869,36.013,36.0684,228900.0
2020-02-20 11:50:00,39.07,39.15,39.07,39.12,188943.0,36.0592,36.133,36.0592,36.1053,188943.0
2020-02-20 12:00:00,39.12,39.14,39.03,39.06,197103.0,36.1053,36.1238,36.0222,36.0499,197103.0
2020-02-20 12:10:00,39.06,39.12,39.03,39.03,232356.0,36.0499,36.1053,36.0222,36.0222,232356.0
2020-02-20 12:20:00,39.03,39.08,39.03,39.07,139236.0,36.0222,36.0684,36.0222,36.0592,139236.0
2020-02-20 12:30:00,39.08,39.11,39.05,39.1,130137.0,36.0684,36.0961,36.0407,36.0869,130137.0
2020-02-20 12:40:00,39.1,39.11,39.06,39.07,279309.0,36.0869,36.0961,36.0499,36.0592,279309.0
2020-02-20 12:50:00,39.08,39.15,39.06,39.15,218586.0,36.0684,36.133,36.0499,36.133,218586.0
2020-02-20 13:00:00,39.14,39.19,39.14,39.19,184731.0,36.1238,36.1699,36.1238,36.1699,184731.0
2020-02-20 13:10:00,39.19,39.25,39.18,39.19,205761.0,36.1699,36.2253,36.1607,36.1699,205761.0
2020-02-20 13:20:00,39.2,39.22,39.18,39.21,117636.0,36.1791,36.1976,36.1607,36.1884,117636.0
2020-02-20 13:30:00,39.21,39.22,39.16,39.2,234780.0,36.1884,36.1976,36.1422,36.1791,234780.0
2020-02-20 13:40:00,39.2,39.22,39.19,39.2,118770.0,36.1791,36.1976,36.1699,36.1791,118770.0
2020-02-20 13:50:00,39.2,39.22,39.18,39.21,80904.0,36.1791,36.1976,36.1607,36.1884,80904.0
2020-02-20 14:00:00,39.21,39.23,39.2,39.2,239433.0,36.1884,36.2068,36.1791,36.1791,239433.0
2020-02-20 14:10:00,39.21,39.24,39.2,39.23,201459.0,36.1884,36.2161,36.1791,36.2068,201459.0
2020-02-20 14:20:00,39.23,39.29,39.23,39.25,239205.0,36.2068,36.2622,36.2068,36.2253,239205.0
2020-02-20 14:30:00,39.26,39.27,39.21,39.23,359883.0,36.2345,36.2438,36.1884,36.2068,359883.0
2020-02-20 14:40:00,39.23,39.25,39.21,39.22,163425.0,36.2068,36.2253,36.1884,36.1976,163425.0
2020-02-20 14:50:00,39.22,39.23,39.19,39.22,162717.0,36.1976,36.2068,36.1699,36.1976,162717.0
2020-02-20 15:00:00,39.22,39.22,39.18,39.19,171000.0,36.1976,36.1976,36.1607,36.1699,171000.0
2020-02-20 15:10:00,39.19,39.23,39.15,39.23,236685.0,36.1699,36.2068,36.133,36.2068,236685.0
2020-02-20 15:20:00,39.23,39.25,39.21,39.23,434268.0,36.2068,36.2253,36.1884,36.2068,434268.0
2020-02-20 15:30:00,39.24,39.26,39.21,39.23,318852.0,36.2161,36.2345,36.1884,36.2068,318852.0
2020-02-20 15:40:00,39.22,39.23,39.16,39.18,443733.0,36.1976,36.2068,36.1422,36.1607,443733.0
2020-02-20 15:50:00,39.19,39.29,39.18,39.23,1113999.0,36.1699,36.2622,36.1607,36.2068,1113999.0
2020-02-21 09:30:00,39.12,39.41,39.1,39.4,1447380.0,36.1053,36.373,36.0869,36.3637,1447380.0
2020-02-21 09:40:00,39.4,39.46,39.31,39.41,498912.0,36.3637,36.4191,36.2807,36.373,498912.0
2020-02-21 09:50:00,39.41,39.44,39.39,39.42,230964.0,36.373,36.4006,36.3545,36.3822,230964.0
2020-02-21 10:00:00,39.42,39.42,39.31,39.37,285690.0,36.3822,36.3822,36.2807,36.336,285690.0
2020-02-21 10:10:00,39.36,39.38,39.31,39.36,316194.0,36.3268,36.3453,36.2807,36.3268,316194.0
2020-02-21 10:20:00,39.36,39.37,39.28,39.33,210996.0,36.3268,36.336,36.253,36.2991,210996.0
2020-02-21 10:30:00,39.33,39.35,39.29,39.3,129876.0,36.2991,36.3176,36.2622,36.2714,129876.0
2020-02-21 10:40:00,39.3,39.31,39.26,39.29,159453.0,36.2714,36.2807,36.2345,36.2622,159453.0
2020-02-21 10:50:00,39.28,39.32,39.28,39.3,729807.0,36.253,36.2899,36.253,36.2714,729807.0
2020-02-21 11:00:00,39.3,39.31,39.25,39.3,147882.0,36.2714,36.2807,36.2253,36.2714,147882.0
2020-02-21 11:10:00,39.3,39.33,39.28,39.32,271575.0,36.2714,36.2991,36.253,36.2899,271575.0
2020-02-21 11:20:00,39.32,39.4,39.31,39.37,258423.0,36.2899,36.3637,36.2807,36.336,258423.0
2020-02-21 11:30:00,39.38,39.43,39.38,39.43,184866.0,36.3453,36.3914,36.3453,36.3914,184866.0
2020-02-21 11:40:00,39.42,39.44,39.38,39.39,191622.0,36.3822,36.4006,36.3453,36.3545,191622.0
2020-02-21 11:50:00,39.39,39.43,39.39,39.4,72267.0,36.3545,36.3914,36.3545,36.3637,72267.0
2020-02-21 12:00:00,39.4,39.49,39.4,39.48,207399.0,36.3637,36.4468,36.3637,36.4376,207399.0
2020-02-21 12:10:00,39.49,39.51,39.47,39.5,174132.0,36.4468,36.4653,36.4283,36.456,174132.0
2020-02-21 12:20:00,39.5,39.5,39.42,39.45,245955.0,36.456,36.456,36.3822,36.4099,245955.0
2020-02-21 12:30:00,39.45,39.5,39.44,39.49,145938.0,36.4099,36.456,36.4006,36.4468,145938.0
2020-02-21 12:40:00,39.49,39.5,39.43,39.45,118602.0,36.4468,36.456,36.3914,36.4099,118602.0
2020-02-21 12:50:00,39.44,39.49,39.44,39.48,74238.0,36.4006,36.4468,36.4006,36.4376,74238.0
2020-02-21 13:00:00,39.47,39.5,39.47,39.5,214866.0,36.4283,36.456,36.4283,36.456,214866.0
2020-02-21 13:10:00,39.5,39.52,39.47,39.49,146700.0,36.456,36.4745,36.4283,36.4468,146700.0
2020-02-21 13:20:00,39.49,39.5,39.44,39.44,147507.0,36.4468,36.456,36.4006,36.4006,147507.0
2020-02-21 13:30:00,39.44,39.45,39.4,39.44,307764.0,36.4006,36.4099,36.3637,36.4006,307764.0
2020-02-21 13:40:00,39.44,39.47,39.44,39.44,105861.0,36.4006,36.4283,36.4006,36.4006,105861.0
2020-02-21 13:50:00,39.45,39.47,39.42,39.47,156291.0,36.4099,36.4283,36.3822,36.4283,156291.0
2020-02-21 14:00:00,39.47,39.51,39.45,39.51,252222.0,36.4283,36.4653,36.4099,36.4653,252222.0
2020-02-21 14:10:00,39.51,39.56,39.49,39.55,234921.0,36.4653,36.5114,36.4468,36.5022,234921.0
2020-02-21 14:20:00,39.55,39.57,39.49,39.51,286398.0,36.5022,36.5206,36.4468,36.4653,286398.0
2020-02-21 14:30:00,39.52,39.57,39.51,39.55,172455.0,36.4745,36.5206,36.4653,36.5022,172455.0
2020-02-21 14:40:00,39.55,39.58,39.48,39.49,650382.0,36.5022,36.5299,36.4376,36.4468,650382.0
2020-02-21 14:50:00,39.49,39.53,39.48,39.51,157023.0,36.4468,36.4837,36.4376,36.4653,157023.0
2020-02-21 15:00:00,39.51,39.52,39.47,39.51,137010.0,36.4653,36.4745,36.4283,36.4653,137010.0
2020-02-21 15:10:00,39.52,39.54,39.5,39.5,177813.0,36.4745,36.4929,36.456,36.456,177813.0
2020-02-21 15:20:00,39.51,39.52,39.48,39.51,240342.0,36.4653,36.4745,36.4376,36.4653,240342.0
2020-02-21 15:30:00,39.51,39.52,39.45,39.49,347448.0,36.4653,36.4745,36.4099,36.4468,347448.0
2020-02-21 15:40:00,39.49,39.5,39.46,39.49,688113.0,36.4468,36.456,36.4191,36.4468,688113.0
2020-02-21 15:50:00,39.49,39.55,39.48,39.53,1277982.0,36.4468,36.5022,36.4376,36.4837,1277982.0
2020-02-24 09:30:00,39.15,39.46,39.06,39.17,1473456.0,36.133,36.4191,36.0499,36.1515,1473456.0
2020-02-24 09:40:00,39.17,39.41,39.16,39.39,622104.0,36.1515,36.373,36.1422,36.3545,622104.0
2020-02-24 09:50:00,39.4,39.49,39.38,39.46,455310.0,36.3637,36.4468,36.3453,36.4191,455310.0
2020-02-24 10:00:00,39.45,39.47,39.3,39.33,508296.0,36.4099,36.4283,36.2714,36.2991,508296.0
2020-02-24 10:10:00,39.31,39.33,39.18,39.18,290451.0,36.2807,36.2991,36.1607,36.1607,290451.0
2020-02-24 10:20:00,39.18,39.18,39.09,39.11,363306.0,36.1607,36.1607,36.0776,36.0961,363306.0
2020-02-24 10:30:00,39.12,39.13,39.0,39.03,324606.0,36.1053,36.1145,35.9946,36.0222,324606.0
2020-02-24 10:40:00,39.03,39.05,39.01,39.01,314628.0,36.0222,36.0407,36.0038,36.0038,314628.0
2020-02-24 10:50:00,39.01,39.03,38.97,39.03,269364.0,36.0038,36.0222,35.9669,36.0222,269364.0
2020-02-24 11:00:00,39.02,39.08,39.02,39.07,381165.0,36.013,36.0684,36.013,36.0592,381165.0
2020-02-24 11:10:00,39.07,39.24,39.07,39.24,335880.0,36.0592,36.2161,36.0592,36.2161,335880.0
2020-02-24 11:20:00,39.23,39.26,39.11,39.15,394326.0,36.2068,36.2345,36.0961,36.133,394326.0
2020-02-24 11:30:00,39.14,39.17,39.09,39.09,184101.0,36.1238,36.1515,36.0776,36.0776,184101.0
2020-02-24 11:40:00,39.09,39.09,38.86,38.9,409662.0,36.0776,36.0776,35.8653,35.9023,409662.0
2020-02-24 11:50:00,38.9,38.99,38.89,38.94,177342.0,35.9023,35.9853,35.893,35.9392,177342.0
2020-02-24 12:00:00,38.93,38.94,38.76,38.79,401211.0,35.93,35.9392,35.7731,35.8007,401211.0
2020-02-24 12:10:00,38.78,38.82,38.73,38.78,240129.0,35.7915,35.8284,35.7454,35.7915,240129.0
2020-02-24 12:20:00,38.77,38.78,38.72,38.75,278448.0,35.7823,35.7915,35.7361,35.7638,278448.0
2020-02-24 12:30:00,38.75,38.8,38.69,38.8,195273.0,35.7638,35.81,35.7084,35.81,195273.0
2020-02-24 12:40:00,38.79,38.79,38.75,38.75,168174.0,35.8007,35.8007,35.7638,35.7638,168174.0
2020-02-24 12:50:00,38.74,38.76,38.71,38.72,153348.0,35.7546,35.7731,35.7269,35.7361,153348.0
2020-02-24 13:00:00,38.71,38.73,38.65,38.72,258171.0,35.7269,35.7454,35.6715,35.7361,258171.0
2020-02-24 13:10:00,38.72,38.72,38.66,38.7,160494.0,35.7361,35.7361,35.6808,35.7177,160494.0
2020-02-24 13:20:00,38.7,38.81,38.69,38.81,246363.0,35.7177,35.8192,35.7084,35.8192,246363.0
2020-02-24 13:30:00,38.8,38.87,38.78,38.87,182412.0,35.81,35.8746,35.7915,35.8746,182412.0
2020-02-24 13:40:00,38.86,38.92,38.83,38.92,244047.0,35.8653,35.9207,35.8377,35.9207,244047.0
2020-02-24 13:50:00,38.92,38.95,38.88,38.95,246789.0,35.9207,35.9484,35.8838,35.9484,246789.0
2020-02-24 14:00:00,38.95,38.96,38.82,38.84,152847.0,35.9484,35.9576,35.8284,35.8469,152847.0
2020-02-24 14:10:00,38.84,38.85,38.77,38.78,168255.0,35.8469,35.8561,35.7823,35.7915,168255.0
2020-02-24 14:20:00,38.79,38.91,38.79,38.91,195225.0,35.8007,35.9115,35.8007,35.9115,195225.0
2020-02-24 14:30:00,38.91,38.92,38.87,38.92,265326.0,35.9115,35.9207,35.8746,35.9207,265326.0
2020-02-24 14:40:00,38.92,38.93,38.89,38.92,248406.0,35.9207,35.93,35.893,35.9207,248406.0
2020-02-24 14:50:00,38.92,38.97,38.88,38.95,299052.0,35.9207,35.9669,35.8838,35.9484,299052.0
2020-02-24 15:00:00,38.95,39.01,38.93,39.01,297012.0,35.9484,36.0038,35.93,36.0038,297012.0
2020-02-24 15:10:00,39.01,39.03,38.97,39.02,520422.0,36.0038,36.0222,35.9669,36.013,520422.0
2020-02-24 15:20:00,39.02,39.03,38.95,38.95,329583.0,36.013,36.0222,35.9484,35.9484,329583.0
2020-02-24 15:30:00,38.95,38.96,38.87,38.9,564738.0,35.9484,35.9576,35.8746,35.9023,564738.0
2020-02-24 15:40:00,38.9,38.96,38.86,38.94,447543.0,35.9023,35.9576,35.8653,35.9392,447543.0
2020-02-24 15:50:00,38.93,38.93,38.78,38.78,1297761.0,35.93,35.93,35.7915,35.7915,1297761.0
2020-02-25 09:30:00,38.78,38.89,38.58,38.88,733053.0,35.7915,35.893,35.6069,35.8838,733053.0
2020-02-25 09:40:00,38.88,38.88,38.71,38.75,320856.0,35.8838,35.8838,35.7269,35.7638,320856.0
2020-02-25 09:50:00,38.74,38.98,38.71,38.96,307113.0,35.7546,35.9761,35.7269,35.9576,307113.0
2020-02-25 10:00:00,38.96,39.02,38.9,38.98,460725.0,35.9576,36.013,35.9023,35.9761,460725.0
2020-02-25 10:10:00,38.97,39.01,38.91,38.98,525816.0,35.9669,36.0038,35.9115,35.9761,525816.0
2020-02-25 10:20:00,38.97,38.98,38.84,38.85,566151.0,35.9669,35.9761,35.8469,35.8561,566151.0
2020-02-25 10:30:00,38.85,38.95,38.8,38.93,540609.0,35.8561,35.9484,35.81,35.93,540609.0
2020-02-25 10:40:00,38.92,39.02,38.89,38.91,264888.0,35.9207,36.013,35.893,35.9115,264888.0
2020-02-25 10:50:00,38.91,38.93,38.81,38.91,305853.0,35.9115,35.93,35.8192,35.9115,305853.0
2020-02-25 11:00:00,38.91,38.95,38.83,38.87,270216.0,35.9115,35.9484,35.8377,35.8746,270216.0
2020-02-25 11:10:00,38.86,38.91,38.75,38.79,249015.0,35.8653,35.9115,35.7638,35.8007,249015.0
2020-02-25 11:20:00,38.79,38.84,38.75,38.8,286566.0,35.8007,35.8469,35.7638,35.81,286566.0
2020-02-25 11:30:00,38.8,38.81,38.7,38.77,393102.0,35.81,35.8192,35.7177,35.7823,393102.0
2020-02-25 11:40:00,38.77,38.81,38.71,38.79,254682.0,35.7823,35.8192,35.7269,35.8007,254682.0
2020-02-25 11:50:00,38.78,38.82,38.7,38.72,158436.0,35.7915,35.8284,35.7177,35.7361,158436.0
2020-02-25 12:00:00,38.72,38.74,38.63,38.64,210633.0,35.7361,35.7546,35.6531,35.6623,210633.0
2020-02-25 12:10:00,38.63,38.66,38.56,38.58,163794.0,35.6531,35.6808,35.5885,35.6069,163794.0
2020-02-25 12:20:00,38.57,38.58,38.52,38.53,124821.0,35.5977,35.6069,35.5515,35.5608,124821.0
2020-02-25 12:30:00,38.54,38.62,38.53,38.59,119829.0,35.57,35.6438,35.5608,35.6162,119829.0
2020-02-25 12:40:00,38.6,38.6,38.47,38.49,348981.0,35.6254,35.6254,35.5054,35.5239,348981.0
2020-02-25 12:50:00,38.49,38.55,38.49,38.5,131976.0,35.5239,35.5792,35.5239,35.5331,131976.0
2020-02-25 13:00:00,38.5,38.52,38.46,38.51,309510.0,35.5331,35.5515,35.4962,35.5423,309510.0
2020-02-25 13:10:00,38.5,38.53,38.36,38.38,234198.0,35.5331,35.5608,35.4039,35.4223,234198.0
2020-02-25 13:20:00,38.39,38.44,38.39,38.39,177741.0,35.4316,35.4777,35.4316,35.4316,177741.0
2020-02-25 13:30:00,38.38,38.39,38.32,38.35,210516.0,35.4223,35.4316,35.367,35.3946,210516.0
2020-02-25 13:40:00,38.34,38.43,38.33,38.38,186087.0,35.3854,35.4685,35.3762,35.4223,186087.0
2020-02-25 13:50:00,38.38,38.43,38.36,38.36,223101.0,35.4223,35.4685,35.4039,35.4039,223101.0
2020-02-25 14:00:00,38.37,38.39,38.19,38.24,644592.0,35.4131,35.4316,35.247,35.2931,644592.0
2020-02-25 14:10:00,38.24,38.32,38.16,38.2,272883.0,35.2931,35.367,35.2193,35.2562,272883.0
2020-02-25 14:20:00,38.2,38.27,38.09,38.11,260313.0,35.2562,35.3208,35.1547,35.1731,260313.0
2020-02-25 14:30:00,38.11,38.16,38.02,38.04,468003.0,35.1731,35.2193,35.0901,35.1085,468003.0
2020-02-25 14:40:00,38.03,38.22,38.03,38.19,541512.0,35.0993,35.2747,35.0993,35.247,541512.0
2020-02-25 14:50:00,38.19,38.25,38.14,38.23,298488.0,35.247,35.3024,35.2008,35.2839,298488.0
2020-02-25 15:00:00,38.23,38.34,38.23,38.26,443703.0,35.2839,35.3854,35.2839,35.3116,443703.0
2020-02-25 15:10:00,38.27,38.29,38.21,38.25,359841.0,35.3208,35.3393,35.2654,35.3024,359841.0
2020-02-25 15:20:00,38.25,38.26,38.08,38.09,548115.0,35.3024,35.3116,35.1455,35.1547,548115.0
2020-02-25 15:30:00,38.09,38.1,38.02,38.08,736791.0,35.1547,35.1639,35.0901,35.1455,736791.0
2020-02-25 15:40:00,38.09,38.28,38.09,38.2,671667.0,35.1547,35.33,35.1547,35.2562,671667.0
2020-02-25 15:50:00,38.2,38.24,38.11,38.14,2355081.0,35.2562,35.2931,35.1731,35.2008,2355081.0
2020-02-26 09:30:00,38.23,38.33,38.04,38.18,889956.0,35.2839,35.3762,35.1085,35.2377,889956.0
2020-02-26 09:40:00,38.19,38.37,38.16,38.25,458505.0,35.247,35.4131,35.2193,35.3024,458505.0
2020-02-26 09:50:00,38.24,38.25,38.11,38.13,311430.0,35.2931,35.3024,35.1731,35.1916,311430.0
2020-02-26 10:00:00,38.12,38.14,37.92,38.04,663513.0,35.1824,35.2008,34.9978,35.1085,663513.0
2020-02-26 10:10:00,38.04,38.15,37.89,38.13,519405.0,35.1085,35.2101,34.9701,35.1916,519405.0
2020-02-26 10:20:00,38.13,38.23,38.09,38.16,328467.0,35.1916,35.2839,35.1547,35.2193,328467.0
2020-02-26 10:30:00,38.16,38.27,38.16,38.24,351144.0,35.2193,35.3208,35.2193,35.2931,351144.0
2020-02-26 10:40:00,38.25,38.37,38.07,38.32,462861.0,35.3024,35.4131,35.1362,35.367,462861.0
2020-02-26 10:50:00,38.32,38.39,38.3,38.32,336645.0,35.367,35.4316,35.3485,35.367,336645.0
2020-02-26 11:00:00,38.32,38.33,38.18,38.18,227436.0,35.367,35.3762,35.2377,35.2377,227436.0
2020-02-26 11:10:00,38.18,38.33,38.17,38.33,153489.0,35.2377,35.3762,35.2285,35.3762,153489.0
2020-02-26 11:20:00,38.33,38.38,38.32,38.36,181815.0,35.3762,35.4223,35.367,35.4039,181815.0
2020-02-26 11:30:00,38.35,38.35,38.24,38.25,143376.0,35.3946,35.3946,35.2931,35.3024,143376.0
2020-02-26 11:40:00,38.26,38.28,38.21,38.28,370968.0,35.3116,35.33,35.2654,35.33,370968.0
2020-02-26 11:50:00,38.28,38.28,38.2,38.23,353070.0,35.33,35.33,35.2562,35.2839,353070.0
2020-02-26 12:00:00,38.23,38.24,38.06,38.07,216747.0,35.2839,35.2931,35.127,35.1362,216747.0
2020-02-26 12:10:00,38.07,38.1,38.02,38.1,193464.0,35.1362,35.1639,35.0901,35.1639,193464.0
2020-02-26 12:20:00,38.09,38.17,38.09,38.14,237846.0,35.1547,35.2285,35.1547,35.2008,237846.0
2020-02-26 12:30:00,38.15,38.27,38.15,38.26,220764.0,35.2101,35.3208,35.2101,35.3116,220764.0
2020-02-26 12:40:00,38.25,38.3,38.23,38.28,152217.0,35.3024,35.3485,35.2839,35.33,152217.0
2020-02-26 12:50:00,38.28,38.32,38.14,38.19,370236.0,35.33,35.367,35.2008,35.247,370236.0
2020-02-26 13:00:00,38.18,38.23,38.16,38.16,139215.0,35.2377,35.2839,35.2193,35.2193,139215.0
2020-02-26 13:10:00,38.16,38.19,38.13,38.16,137571.0,35.2193,35.247,35.1916,35.2193,137571.0
2020-02-26 13:20:00,38.16,38.18,38.11,38.15,130566.0,35.2193,35.2377,35.1731,35.2101,130566.0
2020-02-26 13:30:00,38.15,38.16,37.97,37.98,276474.0,35.2101,35.2193,35.0439,35.0532,276474.0
2020-02-26 13:40:00,37.98,38.14,37.95,38.07,514725.0,35.0532,35.2008,35.0255,35.1362,514725.0
2020-02-26 13:50:00,38.06,38.08,37.92,37.94,438012.0,35.127,35.1455,34.9978,35.0162,438012.0
2020-02-26 14:00:00,37.95,38.02,37.89,37.97,435990.0,35.0255,35.0901,34.9701,35.0439,435990.0
2020-02-26 14:10:00,37.97,38.05,37.92,37.93,268458.0,35.0439,35.1178,34.9978,35.007,268458.0
2020-02-26 14:20:00,37.92,38.06,37.9,38.01,204180.0,34.9978,35.127,34.9793,35.0808,204180.0
2020-02-26 14:30:00,38.0,38.05,37.92,38.03,246474.0,35.0716,35.1178,34.9978,35.0993,246474.0
2020-02-26 14:40:00,38.03,38.03,37.92,37.92,302616.0,35.0993,35.0993,34.9978,34.9978,302616.0
2020-02-26 14:50:00,37.92,37.97,37.89,37.89,235344.0,34.9978,35.0439,34.9701,34.9701,235344.0
2020-02-26 15:00:00,37.91,37.96,37.89,37.93,237432.0,34.9886,35.0347,34.9701,35.007,237432.0
2020-02-26 15:10:00,37.94,38.06,37.93,38.02,294513.0,35.0162,35.127,35.007,35.0901,294513.0
2020-02-26 15:20:00,38.02,38.03,37.88,37.95,432729.0,35.0901,35.0993,34.9609,35.0255,432729.0
2020-02-26 15:30:00,37.95,38.02,37.93,38.02,420468.0,35.0255,35.0901,35.007,35.0901,420468.0
2020-02-26 15:40:00,38.02,38.03,37.97,38.01,439896.0,35.0901,35.0993,35.0439,35.0808,439896.0
2020-02-26 15:50:00,38.0,38.04,37.92,37.93,1344888.0,35.0716,35.1085,34.9978,35.007,1344888.0
2020-02-27 09:30:00,37.52,37.9,37.19,37.89,1298478.0,34.6286,34.9793,34.324,34.9701,1298478.0
2020-02-27 09:40:00,37.89,37.92,37.5,37.57,539664.0,34.9701,34.9978,34.6102,34.6748,539664.0
2020-02-27 09:50:00,37.59,37.69,37.51,37.54,426693.0,34.6932,34.7855,34.6194,34.6471,426693.0
2020-02-27 10:00:00,37.54,37.6,37.39,37.42,710334.0,34.6471,34.7024,34.5086,34.5363,710334.0
2020-02-27 10:10:00,37.43,37.52,37.41,37.47,421218.0,34.5455,34.6286,34.5271,34.5825,421218.0
2020-02-27 10:20:00,37.47,37.49,37.25,37.28,731952.0,34.5825,34.6009,34.3794,34.4071,731952.0
2020-02-27 10:30:00,37.28,37.31,37.11,37.29,659985.0,34.4071,34.4348,34.2502,34.4163,659985.0
2020-02-27 10:40:00,37.29,37.35,37.21,37.33,450429.0,34.4163,34.4717,34.3425,34.4533,450429.0
2020-02-27 10:50:00,37.32,37.48,37.28,37.47,415311.0,34.444,34.5917,34.4071,34.5825,415311.0
2020-02-27 11:00:00,37.49,37.54,37.43,37.49,403377.0,34.6009,34.6471,34.5455,34.6009,403377.0
2020-02-27 11:10:00,37.48,37.56,37.38,37.56,557034.0,34.5917,34.6655,34.4994,34.6655,557034.0
2020-02-27 11:20:00,37.56,37.56,37.31,37.37,456534.0,34.6655,34.6655,34.4348,34.4902,456534.0
2020-02-27 11:30:00,37.36,37.38,37.19,37.23,341271.0,34.4809,34.4994,34.324,34.361,341271.0
2020-02-27 11:40:00,37.22,37.26,37.11,37.22,279510.0,34.3517,34.3886,34.2502,34.3517,279510.0
2020-02-27 11:50:00,37.23,37.47,37.21,37.46,318357.0,34.361,34.5825,34.3425,34.5732,318357.0
2020-02-27 12:00:00,37.46,37.59,37.41,37.56,399966.0,34.5732,34.6932,34.5271,34.6655,399966.0
2020-02-27 12:10:00,37.56,37.71,37.54,37.71,390309.0,34.6655,34.804,34.6471,34.804,390309.0
2020-02-27 12:20:00,37.7,37.78,37.54,37.77,728190.0,34.7947,34.8686,34.6471,34.8593,728190.0
2020-02-27 12:30:00,37.76,37.93,37.75,37.92,240612.0,34.8501,35.007,34.8409,34.9978,240612.0
2020-02-27 12:40:00,37.92,37.94,37.8,37.93,411519.0,34.9978,35.0162,34.887,35.007,411519.0
2020-02-27 12:50:00,37.92,37.96,37.85,37.85,396378.0,34.9978,35.0347,34.9332,34.9332,396378.0
2020-02-27 13:00:00,37.85,37.98,37.8,37.96,313245.0,34.9332,35.0532,34.887,35.0347,313245.0
2020-02-27 13:10:00,37.96,38.02,37.91,37.91,286365.0,35.0347,35.0901,34.9886,34.9886,286365.0
2020-02-27 13:20:00,37.91,37.91,37.81,37.82,314148.0,34.9886,34.9886,34.8963,34.9055,314148.0
2020-02-27 13:30:00,37.8,37.85,37.71,37.78,294846.0,34.887,34.9332,34.804,34.8686,294846.0
2020-02-27 13:40:00,37.78,37.81,37.53,37.72,508812.0,34.8686,34.8963,34.6378,34.8132,508812.0
2020-02-27 13:50:00,37.72,37.81,37.57,37.59,367611.0,34.8132,34.8963,34.6748,34.6932,367611.0
2020-02-27 14:00:00,37.59,37.6,37.48,37.5,370482.0,34.6932,34.7024,34.5917,34.6102,370482.0
2020-02-27 14:10:00,37.5,37.57,37.4,37.41,471252.0,34.6102,34.6748,34.5179,34.5271,471252.0
2020-02-27 14:20:00,37.41,37.61,37.41,37.59,316023.0,34.5271,34.7117,34.5271,34.6932,316023.0
2020-02-27 14:30:00,37.59,37.59,37.49,37.49,223245.0,34.6932,34.6932,34.6009,34.6009,223245.0
2020-02-27 14:40:00,37.5,37.54,37.44,37.52,264987.0,34.6102,34.6471,34.5548,34.6286,264987.0
2020-02-27 14:50:00,37.52,37.56,37.39,37.39,271707.0,34.6286,34.6655,34.5086,34.5086,271707.0
2020-02-27 15:00:00,37.39,37.49,37.32,37.47,320625.0,34.5086,34.6009,34.444,34.5825,320625.0
2020-02-27 15:10:00,37.47,37.51,37.4,37.4,288462.0,34.5825,34.6194,34.5179,34.5179,288462.0
2020-02-27 15:20:00,37.4,37.42,37.3,37.31,312822.0,34.5179,34.5363,34.4256,34.4348,312822.0
2020-02-27 15:30:00,37.31,37.33,37.17,37.18,488529.0,34.4348,34.4533,34.3056,34.3148,488529.0
2020-02-27 15:40:00,37.18,37.29,37.13,37.26,924417.0,34.3148,34.4163,34.2687,34.3886,924417.0
2020-02-27 15:50:00,37.26,37.26,36.78,36.79,2605971.0,34.3886,34.3886,33.9456,33.9549,2605971.0
2020-02-28 09:30:00,35.9,36.17,35.67,35.9,2704932.0,33.1335,33.3826,32.9212,33.1335,2704932.0
2020-02-28 09:40:00,35.89,35.93,35.51,35.52,1344798.0,33.1242,33.1611,32.7735,32.7827,1344798.0
2020-02-28 09:50:00,35.52,35.57,35.19,35.21,1678266.0,32.7827,32.8289,32.4782,32.4966,1678266.0
2020-02-28 10:00:00,35.22,35.27,34.88,35.14,1742319.0,32.5059,32.552,32.1921,32.432,1742319.0
2020-02-28 10:10:00,35.14,35.23,35.0,35.08,1447176.0,32.432,32.5151,32.3028,32.3766,1447176.0
2020-02-28 10:20:00,35.09,35.15,34.79,34.8,1157466.0,32.3859,32.4412,32.109,32.1182,1157466.0
2020-02-28 10:30:00,34.8,35.19,34.79,35.1,1623912.0,32.1182,32.4782,32.109,32.3951,1623912.0
2020-02-28 10:40:00,35.1,35.11,34.95,34.98,1199808.0,32.3951,32.4043,32.2567,32.2843,1199808.0
2020-02-28 10:50:00,34.97,35.45,34.95,35.42,1130649.0,32.2751,32.7181,32.2567,32.6904,1130649.0
2020-02-28 11:00:00,35.42,35.44,35.24,35.26,850023.0,32.6904,32.7089,32.5243,32.5428,850023.0
2020-02-28 11:10:00,35.27,35.59,35.27,35.59,790287.0,32.552,32.8473,32.552,32.8473,790287.0
2020-02-28 11:20:00,35.59,35.69,35.49,35.65,863898.0,32.8473,32.9396,32.755,32.9027,863898.0
2020-02-28 11:30:00,35.65,35.83,35.63,35.79,633330.0,32.9027,33.0688,32.8843,33.0319,633330.0
2020-02-28 11:40:00,35.79,36.11,35.7,35.72,622251.0,33.0319,33.3273,32.9489,32.9673,622251.0
2020-02-28 11:50:00,35.7,35.79,35.48,35.53,603870.0,32.9489,33.0319,32.7458,32.792,603870.0
2020-02-28 12:00:00,35.53,35.55,35.4,35.42,598188.0,32.792,32.8104,32.672,32.6904,598188.0
2020-02-28 12:10:00,35.42,35.5,35.37,35.5,462393.0,32.6904,32.7643,32.6443,32.7643,462393.0
2020-02-28 12:20:00,35.5,35.6,35.41,35.56,430146.0,32.7643,32.8566,32.6812,32.8197,430146.0
2020-02-28 12:30:00,35.55,35.67,35.46,35.55,475323.0,32.8104,32.9212,32.7274,32.8104,475323.0
2020-02-28 12:40:00,35.55,35.63,35.41,35.47,442827.0,32.8104,32.8843,32.6812,32.7366,442827.0
2020-02-28 12:50:00,35.47,35.72,35.45,35.68,366933.0,32.7366,32.9673,32.7181,32.9304,366933.0
2020-02-28 13:00:00,35.68,35.75,35.59,35.73,434145.0,32.9304,32.995,32.8473,32.9766,434145.0
2020-02-28 13:10:00,35.73,35.76,35.54,35.7,471963.0,32.9766,33.0042,32.8012,32.9489,471963.0
2020-02-28 13:20:00,35.7,35.82,35.62,35.74,599847.0,32.9489,33.0596,32.875,32.9858,599847.0
2020-02-28 13:30:00,35.74,35.74,35.48,35.54,681552.0,32.9858,32.9858,32.7458,32.8012,681552.0
2020-02-28 13:40:00,35.54,35.54,35.27,35.35,702009.0,32.8012,32.8012,32.552,32.6258,702009.0
2020-02-28 13:50:00,35.35,35.51,35.26,35.48,528033.0,32.6258,32.7735,32.5428,32.7458,528033.0
2020-02-28 14:00:00,35.47,35.47,35.28,35.32,411069.0,32.7366,32.7366,32.5612,32.5981,411069.0
2020-02-28 14:10:00,35.32,35.5,35.32,35.48,508398.0,32.5981,32.7643,32.5981,32.7458,508398.0
2020-02-28 14:20:00,35.49,35.59,35.42,35.56,389487.0,32.755,32.8473,32.6904,32.8197,389487.0
2020-02-28 14:30:00,35.55,35.8,35.47,35.48,809880.0,32.8104,33.0412,32.7366,32.7458,809880.0
2020-02-28 14:40:00,35.48,35.82,35.46,35.63,532488.0,32.7458,33.0596,32.7274,32.8843,532488.0
2020-02-28 14:50:00,35.64,35.72,35.41,35.51,468357.0,32.8935,32.9673,32.6812,32.7735,468357.0
2020-02-28 15:00:00,35.52,35.55,35.33,35.37,568266.0,32.7827,32.8104,32.6074,32.6443,568266.0
2020-02-28 15:10:00,35.37,35.65,35.36,35.59,739389.0,32.6443,32.9027,32.6351,32.8473,739389.0
2020-02-28 15:20:00,35.6,35.61,35.22,35.22,791802.0,32.8566,32.8658,32.5059,32.5059,791802.0
2020-02-28 15:30:00,35.23,35.39,35.21,35.31,1193079.0,32.5151,32.6628,32.4966,32.5889,1193079.0
2020-02-28 15:40:00,35.32,35.5,35.11,35.49,1601751.0,32.5981,32.7643,32.4043,32.755,1601751.0
2020-02-28 15:50:00,35.47,35.92,35.36,35.92,2493657.0,32.7366,33.1519,32.6351,33.1519,2493657.0
2020-03-02 09:30:00,35.87,37.03,35.76,36.91,2535159.0,33.1058,34.1764,33.0042,34.0656,2535159.0
2020-03-02 09:40:00,36.91,37.16,36.74,36.97,1075794.0,34.0656,34.2964,33.9087,34.121,1075794.0
2020-03-02 09:50:00,36.98,37.14,36.81,36.83,888576.0,34.1302,34.2779,33.9733,33.9918,888576.0
2020-03-02 10:00:00,36.83,36.93,36.76,36.85,919860.0,33.9918,34.0841,33.9272,34.0102,919860.0
2020-03-02 10:10:00,36.85,37.44,36.85,37.14,1210401.0,34.0102,34.5548,34.0102,34.2779,1210401.0
2020-03-02 10:20:00,37.14,37.35,37.02,37.35,637797.0,34.2779,34.4717,34.1671,34.4717,637797.0
2020-03-02 10:30:00,37.36,37.52,37.24,37.48,862047.0,34.4809,34.6286,34.3702,34.5917,862047.0
2020-03-02 10:40:00,37.49,37.63,37.48,37.62,654444.0,34.6009,34.7301,34.5917,34.7209,654444.0
2020-03-02 10:50:00,37.62,37.85,37.59,37.77,1377657.0,34.7209,34.9332,34.6932,34.8593,1377657.0
2020-03-02 11:00:00,37.76,37.93,37.75,37.86,1011027.0,34.8501,35.007,34.8409,34.9424,1011027.0
2020-03-02 11:10:00,37.86,38.31,37.85,38.1,1330506.0,34.9424,35.3577,34.9332,35.1639,1330506.0
2020-03-02 11:20:00,38.11,38.27,38.11,38.16,590289.0,35.1731,35.3208,35.1731,35.2193,590289.0
2020-03-02 11:30:00,38.17,38.36,38.11,38.34,809391.0,35.2285,35.4039,35.1731,35.3854,809391.0
2020-03-02 11:40:00,38.34,38.4,38.17,38.38,709128.0,35.3854,35.4408,35.2285,35.4223,709128.0
2020-03-02 11:50:00,38.38,38.49,38.29,38.37,932331.0,35.4223,35.5239,35.3393,35.4131,932331.0
2020-03-02 12:00:00,38.38,38.41,38.26,38.32,605772.0,35.4223,35.45,35.3116,35.367,605772.0
2020-03-02 12:10:00,38.33,38.37,38.11,38.21,522969.0,35.3762,35.4131,35.1731,35.2654,522969.0
2020-03-02 12:20:00,38.21,38.23,38.09,38.19,462144.0,35.2654,35.2839,35.1547,35.247,462144.0
2020-03-02 12:30:00,38.18,38.32,38.17,38.23,643383.0,35.2377,35.367,35.2285,35.2839,643383.0
2020-03-02 12:40:00,38.23,38.34,38.15,38.32,645936.0,35.2839,35.3854,35.2101,35.367,645936.0
2020-03-02 12:50:00,38.33,38.43,38.22,38.25,813636.0,35.3762,35.4685,35.2747,35.3024,813636.0
2020-03-02 13:00:00,38.25,38.29,38.14,38.16,377493.0,35.3024,35.3393,35.2008,35.2193,377493.0
2020-03-02 13:10:00,38.16,38.22,38.0,38.02,270171.0,35.2193,35.2747,35.0716,35.0901,270171.0
2020-03-02 13:20:00,38.02,38.05,37.9,37.96,588078.0,35.0901,35.1178,34.9793,35.0347,588078.0
2020-03-02 13:30:00,37.96,38.09,37.9,38.09,503163.0,35.0347,35.1547,34.9793,35.1547,503163.0
2020-03-02 13:40:00,38.09,38.11,37.97,37.99,294093.0,35.1547,35.1731,35.0439,35.0624,294093.0
2020-03-02 13:50:00,37.98,38.1,37.93,38.09,380835.0,35.0532,35.1639,35.007,35.1547,380835.0
2020-03-02 14:00:00,38.08,38.17,38.02,38.16,368913.0,35.1455,35.2285,35.0901,35.2193,368913.0
2020-03-02 14:10:00,38.16,38.17,38.02,38.05,326628.0,35.2193,35.2285,35.0901,35.1178,326628.0
2020-03-02 14:20:00,38.05,38.1,37.9,37.9,366636.0,35.1178,35.1639,34.9793,34.9793,366636.0
2020-03-02 14:30:00,37.91,37.96,37.76,37.77,507003.0,34.9886,35.0347,34.8501,34.8593,507003.0
2020-03-02 14:40:00,37.75,37.81,37.6,37.79,700338.0,34.8409,34.8963,34.7024,34.8778,700338.0
2020-03-02 14:50:00,37.79,37.88,37.68,37.72,438831.0,34.8778,34.9609,34.7763,34.8132,438831.0
2020-03-02 15:00:00,37.73,38.0,37.72,37.91,518025.0,34.8224,35.0716,34.8132,34.9886,518025.0
2020-03-02 15:10:00,37.9,38.06,37.85,37.99,392784.0,34.9793,35.127,34.9332,35.0624,392784.0
2020-03-02 15:20:00,38.0,38.26,37.99,38.21,579963.0,35.0716,35.3116,35.0624,35.2654,579963.0
2020-03-02 15:30:00,38.22,38.5,38.2,38.48,759039.0,35.2747,35.5331,35.2562,35.5146,759039.0
2020-03-02 15:40:00,38.48,38.57,38.37,38.56,1005453.0,35.5146,35.5977,35.4131,35.5885,1005453.0
2020-03-02 15:50:00,38.56,38.8,38.54,38.65,3374097.0,35.5885,35.81,35.57,35.6715,3374097.0
2020-03-03 09:30:00,38.7,38.7,38.29,38.43,1237545.0,35.7177,35.7177,35.3393,35.4685,1237545.0
2020-03-03 09:40:00,38.43,38.49,38.26,38.38,716007.0,35.4685,35.5239,35.3116,35.4223,716007.0
2020-03-03 09:50:00,38.39,38.39,38.19,38.29,438615.0,35.4316,35.4316,35.247,35.3393,438615.0
2020-03-03 10:00:00,38.29,39.18,38.28,38.88,1393812.0,35.3393,36.1607,35.33,35.8838,1393812.0
2020-03-03 10:10:00,38.88,38.99,38.31,38.64,1174371.0,35.8838,35.9853,35.3577,35.6623,1174371.0
2020-03-03 10:20:00,38.64,38.81,38.51,38.55,666735.0,35.6623,35.8192,35.5423,35.5792,666735.0
2020-03-03 10:30:00,38.54,38.78,38.49,38.69,584907.0,35.57,35.7915,35.5239,35.7084,584907.0
2020-03-03 10:40:00,38.68,38.81,38.44,38.52,455658.0,35.6992,35.8192,35.4777,35.5515,455658.0
2020-03-03 10:50:00,38.5,38.68,38.42,38.6,368469.0,35.5331,35.6992,35.4593,35.6254,368469.0
2020-03-03 11:00:00,38.58,38.65,38.33,38.36,437115.0,35.6069,35.6715,35.3762,35.4039,437115.0
2020-03-03 11:10:00,38.35,38.36,38.06,38.2,433800.0,35.3946,35.4039,35.127,35.2562,433800.0
2020-03-03 11:20:00,38.23,38.26,37.79,37.94,717576.0,35.2839,35.3116,34.8778,35.0162,717576.0
2020-03-03 11:30:00,37.94,38.22,37.9,38.21,585012.0,35.0162,35.2747,34.9793,35.2654,585012.0
2020-03-03 11:40:00,38.21,38.3,38.11,38.21,362565.0,35.2654,35.3485,35.1731,35.2654,362565.0
2020-03-03 11:50:00,38.21,38.55,38.19,38.52,373323.0,35.2654,35.5792,35.247,35.5515,373323.0
2020-03-03 12:00:00,38.51,38.51,38.28,38.4,506865.0,35.5423,35.5423,35.33,35.4408,506865.0
2020-03-03 12:10:00,38.41,38.42,38.13,38.27,296484.0,35.45,35.4593,35.1916,35.3208,296484.0
2020-03-03 12:20:00,38.26,38.36,38.17,38.25,367614.0,35.3116,35.4039,35.2285,35.3024,367614.0
2020-03-03 12:30:00,38.26,38.27,38.17,38.27,226746.0,35.3116,35.3208,35.2285,35.3208,226746.0
2020-03-03 12:40:00,38.26,38.31,38.16,38.26,268293.0,35.3116,35.3577,35.2193,35.3116,268293.0
2020-03-03 12:50:00,38.23,38.23,38.04,38.14,264825.0,35.2839,35.2839,35.1085,35.2008,264825.0
2020-03-03 13:00:00,38.14,38.14,38.03,38.08,173568.0,35.2008,35.2008,35.0993,35.1455,173568.0
2020-03-03 13:10:00,38.09,38.12,37.9,37.94,267954.0,35.1547,35.1824,34.9793,35.0162,267954.0
2020-03-03 13:20:00,37.96,38.03,37.82,37.96,287808.0,35.0347,35.0993,34.9055,35.0347,287808.0
2020-03-03 13:30:00,37.96,37.99,37.83,37.94,481248.0,35.0347,35.0624,34.9147,35.0162,481248.0
2020-03-03 13:40:00,37.94,37.96,37.75,37.76,258399.0,35.0162,35.0347,34.8409,34.8501,258399.0
2020-03-03 13:50:00,37.77,37.82,37.64,37.68,346392.0,34.8593,34.9055,34.7394,34.7763,346392.0
2020-03-03 14:00:00,37.7,37.79,37.46,37.46,306519.0,34.7947,34.8778,34.5732,34.5732,306519.0
2020-03-03 14:10:00,37.47,37.73,37.46,37.48,344871.0,34.5825,34.8224,34.5732,34.5917,344871.0
2020-03-03 14:20:00,37.48,37.79,37.45,37.78,303114.0,34.5917,34.8778,34.564,34.8686,303114.0
2020-03-03 14:30:00,37.77,37.85,37.64,37.64,331815.0,34.8593,34.9332,34.7394,34.7394,331815.0
2020-03-03 14:40:00,37.66,37.91,37.58,37.89,309855.0,34.7578,34.9886,34.684,34.9701,309855.0
2020-03-03 14:50:00,37.9,38.0,37.8,37.91,338226.0,34.9793,35.0716,34.887,34.9886,338226.0
2020-03-03 15:00:00,37.91,37.93,37.79,37.86,911274.0,34.9886,35.007,34.8778,34.9424,911274.0
2020-03-03 15:10:00,37.87,38.07,37.83,38.02,727602.0,34.9516,35.1362,34.9147,35.0901,727602.0
2020-03-03 15:20:00,38.01,38.07,37.79,38.04,750240.0,35.0808,35.1362,34.8778,35.1085,750240.0
2020-03-03 15:30:00,38.04,38.05,37.48,37.52,713481.0,35.1085,35.1178,34.5917,34.6286,713481.0
2020-03-03 15:40:00,37.52,38.01,37.5,37.8,768435.0,34.6286,35.0808,34.6102,34.887,768435.0
2020-03-03 15:50:00,37.79,37.88,37.5,37.64,2040105.0,34.8778,34.9609,34.6102,34.7394,2040105.0
2020-03-04 09:30:00,38.08,38.44,37.84,37.96,1073661.0,35.1455,35.4777,34.924,35.0347,1073661.0
2020-03-04 09:40:00,37.96,38.05,37.84,37.85,410070.0,35.0347,35.1178,34.924,34.9332,410070.0
2020-03-04 09:50:00,37.86,38.04,37.82,37.89,476139.0,34.9424,35.1085,34.9055,34.9701,476139.0
2020-03-04 10:00:00,37.92,38.1,37.89,38.04,426696.0,34.9978,35.1639,34.9701,35.1085,426696.0
2020-03-04 10:10:00,38.05,38.3,38.01,38.3,323919.0,35.1178,35.3485,35.0808,35.3485,323919.0
2020-03-04 10:20:00,38.31,38.35,38.19,38.34,386538.0,35.3577,35.3946,35.247,35.3854,386538.0
2020-03-04 10:30:00,38.35,38.36,38.18,38.23,385752.0,35.3946,35.4039,35.2377,35.2839,385752.0
2020-03-04 10:40:00,38.23,38.25,38.07,38.14,604089.0,35.2839,35.3024,35.1362,35.2008,604089.0
2020-03-04 10:50:00,38.15,38.18,38.01,38.07,302220.0,35.2101,35.2377,35.0808,35.1362,302220.0
2020-03-04 11:00:00,38.07,38.12,37.9,37.97,313974.0,35.1362,35.1824,34.9793,35.0439,313974.0
2020-03-04 11:10:00,37.98,38.09,37.93,38.02,206676.0,35.0532,35.1547,35.007,35.0901,206676.0
2020-03-04 11:20:00,38.03,38.09,37.92,38.09,224481.0,35.0993,35.1547,34.9978,35.1547,224481.0
2020-03-04 11:30:00,38.1,38.17,38.06,38.07,266760.0,35.1639,35.2285,35.127,35.1362,266760.0
2020-03-04 11:40:00,38.07,38.14,37.98,38.1,198597.0,35.1362,35.2008,35.0532,35.1639,198597.0
2020-03-04 11:50:00,38.11,38.19,38.1,38.14,406794.0,35.1731,35.247,35.1639,35.2008,406794.0
2020-03-04 12:00:00,38.14,38.28,38.14,38.26,287061.0,35.2008,35.33,35.2008,35.3116,287061.0
2020-03-04 12:10:00,38.26,38.33,38.23,38.24,342081.0,35.3116,35.3762,35.2839,35.2931,342081.0
2020-03-04 12:20:00,38.24,38.33,38.23,38.32,222657.0,35.2931,35.3762,35.2839,35.367,222657.0
2020-03-04 12:30:00,38.33,38.33,38.25,38.25,222966.0,35.3762,35.3762,35.3024,35.3024,222966.0
2020-03-04 12:40:00,38.26,38.37,38.24,38.37,184425.0,35.3116,35.4131,35.2931,35.4131,184425.0
2020-03-04 12:50:00,38.37,38.46,38.35,38.45,202266.0,35.4131,35.4962,35.3946,35.4869,202266.0
2020-03-04 13:00:00,38.45,38.6,38.41,38.53,455634.0,35.4869,35.6254,35.45,35.5608,455634.0
2020-03-04 13:10:00,38.53,38.53,38.44,38.47,330102.0,35.5608,35.5608,35.4777,35.5054,330102.0
2020-03-04 13:20:00,38.47,38.52,38.43,38.47,250764.0,35.5054,35.5515,35.4685,35.5054,250764.0
2020-03-04 13:30:00,38.47,38.55,38.42,38.45,195171.0,35.5054,35.5792,35.4593,35.4869,195171.0
2020-03-04 13:40:00,38.46,38.5,38.38,38.44,327528.0,35.4962,35.5331,35.4223,35.4777,327528.0
2020-03-04 13:50:00,38.45,38.49,38.44,38.45,379512.0,35.4869,35.5239,35.4777,35.4869,379512.0
2020-03-04 14:00:00,38.45,38.49,38.36,38.49,299085.0,35.4869,35.5239,35.4039,35.5239,299085.0
2020-03-04 14:10:00,38.49,38.53,38.44,38.52,378144.0,35.5239,35.5608,35.4777,35.5515,378144.0
2020-03-04 14:20:00,38.52,38.56,38.48,38.52,343644.0,35.5515,35.5885,35.5146,35.5515,343644.0
2020-03-04 14:30:00,38.52,38.57,38.46,38.48,453516.0,35.5515,35.5977,35.4962,35.5146,453516.0
2020-03-04 14:40:00,38.48,38.51,38.45,38.49,299250.0,35.5146,35.5423,35.4869,35.5239,299250.0
2020-03-04 14:50:00,38.49,38.53,38.43,38.49,215844.0,35.5239,35.5608,35.4685,35.5239,215844.0
2020-03-04 15:00:00,38.49,38.55,38.48,38.53,278970.0,35.5239,35.5792,35.5146,35.5608,278970.0
2020-03-04 15:10:00,38.53,38.59,38.51,38.56,461730.0,35.5608,35.6162,35.5423,35.5885,461730.0
2020-03-04 15:20:00,38.57,38.66,38.53,38.64,480078.0,35.5977,35.6808,35.5608,35.6623,480078.0
2020-03-04 15:30:00,38.64,38.8,38.64,38.78,726789.0,35.6623,35.81,35.6623,35.7915,726789.0
2020-03-04 15:40:00,38.77,38.79,38.63,38.67,685977.0,35.7823,35.8007,35.6531,35.69,685977.0
2020-03-04 15:50:00,38.68,38.95,38.67,38.92,2380632.0,35.6992,35.9484,35.69,35.9207,2380632.0
2020-03-05 09:30:00,38.13,38.5,37.97,38.44,1029006.0,35.1916,35.5331,35.0439,35.4777,1029006.0
2020-03-05 09:40:00,38.43,38.57,38.39,38.53,529269.0,35.4685,35.5977,35.4316,35.5608,529269.0
2020-03-05 09:50:00,38.52,38.56,38.29,38.33,453384.0,35.5515,35.5885,35.3393,35.3762,453384.0
2020-03-05 10:00:00,38.32,38.38,38.25,38.33,433749.0,35.367,35.4223,35.3024,35.3762,433749.0
2020-03-05 10:10:00,38.32,38.55,38.31,38.53,461934.0,35.367,35.5792,35.3577,35.5608,461934.0
2020-03-05 10:20:00,38.53,38.73,38.52,38.57,510222.0,35.5608,35.7454,35.5515,35.5977,510222.0
2020-03-05 10:30:00,38.59,38.74,38.58,38.65,435279.0,35.6162,35.7546,35.6069,35.6715,435279.0
2020-03-05 10:40:00,38.66,38.81,38.61,38.8,446781.0,35.6808,35.8192,35.6346,35.81,446781.0
2020-03-05 10:50:00,38.79,38.87,38.76,38.83,367806.0,35.8007,35.8746,35.7731,35.8377,367806.0
2020-03-05 11:00:00,38.83,38.94,38.81,38.93,297651.0,35.8377,35.9392,35.8192,35.93,297651.0
2020-03-05 11:10:00,38.93,39.03,38.9,38.99,435021.0,35.93,36.0222,35.9023,35.9853,435021.0
2020-03-05 11:20:00,38.99,39.08,38.92,39.01,505401.0,35.9853,36.0684,35.9207,36.0038,505401.0
2020-03-05 11:30:00,39.01,39.02,38.84,38.88,266376.0,36.0038,36.013,35.8469,35.8838,266376.0
2020-03-05 11:40:00,38.88,38.9,38.76,38.88,258402.0,35.8838,35.9023,35.7731,35.8838,258402.0
2020-03-05 11:50:00,38.9,38.95,38.8,38.88,210261.0,35.9023,35.9484,35.81,35.8838,210261.0
2020-03-05 12:00:00,38.88,38.92,38.73,38.73,229632.0,35.8838,35.9207,35.7454,35.7454,229632.0
2020-03-05 12:10:00,38.72,38.81,38.67,38.7,261639.0,35.7361,35.8192,35.69,35.7177,261639.0
2020-03-05 12:20:00,38.69,38.8,38.68,38.74,167139.0,35.7084,35.81,35.6992,35.7546,167139.0
2020-03-05 12:30:00,38.74,38.84,38.7,38.7,213477.0,35.7546,35.8469,35.7177,35.7177,213477.0
2020-03-05 12:40:00,38.71,38.72,38.52,38.64,418350.0,35.7269,35.7361,35.5515,35.6623,418350.0
2020-03-05 12:50:00,38.63,38.68,38.59,38.63,376083.0,35.6531,35.6992,35.6162,35.6531,376083.0
2020-03-05 13:00:00,38.62,38.67,38.49,38.5,322827.0,35.6438,35.69,35.5239,35.5331,322827.0
2020-03-05 13:10:00,38.51,38.54,38.42,38.47,188325.0,35.5423,35.57,35.4593,35.5054,188325.0
2020-03-05 13:20:00,38.45,38.67,38.43,38.66,304446.0,35.4869,35.69,35.4685,35.6808,304446.0
2020-03-05 13:30:00,38.67,38.83,38.64,38.7,272502.0,35.69,35.8377,35.6623,35.7177,272502.0
2020-03-05 13:40:00,38.7,38.75,38.62,38.72,193830.0,35.7177,35.7638,35.6438,35.7361,193830.0
2020-03-05 13:50:00,38.74,38.77,38.56,38.63,241122.0,35.7546,35.7823,35.5885,35.6531,241122.0
2020-03-05 14:00:00,38.63,38.63,38.46,38.49,197169.0,35.6531,35.6531,35.4962,35.5239,197169.0
2020-03-05 14:10:00,38.49,38.61,38.43,38.44,220920.0,35.5239,35.6346,35.4685,35.4777,220920.0
2020-03-05 14:20:00,38.44,38.46,38.32,38.34,371997.0,35.4777,35.4962,35.367,35.3854,371997.0
2020-03-05 14:30:00,38.34,38.56,38.34,38.53,268977.0,35.3854,35.5885,35.3854,35.5608,268977.0
2020-03-05 14:40:00,38.52,38.57,38.43,38.49,298074.0,35.5515,35.5977,35.4685,35.5239,298074.0
2020-03-05 14:50:00,38.5,38.54,38.4,38.49,250491.0,35.5331,35.57,35.4408,35.5239,250491.0
2020-03-05 15:00:00,38.49,38.5,38.33,38.4,394020.0,35.5239,35.5331,35.3762,35.4408,394020.0
2020-03-05 15:10:00,38.39,38.42,38.24,38.37,404808.0,35.4316,35.4593,35.2931,35.4131,404808.0
2020-03-05 15:20:00,38.37,38.47,38.3,38.42,391806.0,35.4131,35.5054,35.3485,35.4593,391806.0
2020-03-05 15:30:00,38.42,38.65,38.34,38.48,586881.0,35.4593,35.6715,35.3854,35.5146,586881.0
2020-03-05 15:40:00,38.49,38.56,38.4,38.51,726405.0,35.5239,35.5885,35.4408,35.5423,726405.0
2020-03-05 15:50:00,38.51,38.73,38.48,38.64,3286392.0,35.5423,35.7454,35.5146,35.6623,3286392.0
2020-03-06 09:30:00,37.96,38.5,37.85,37.86,1152657.0,35.0347,35.5331,34.9332,34.9424,1152657.0
2020-03-06 09:40:00,37.86,37.98,37.67,37.75,489009.0,34.9424,35.0532,34.7671,34.8409,489009.0
2020-03-06 09:50:00,37.74,38.0,37.69,37.96,724176.0,34.8317,35.0716,34.7855,35.0347,724176.0
2020-03-06 10:00:00,37.96,38.14,37.96,38.1,576390.0,35.0347,35.2008,35.0347,35.1639,576390.0
2020-03-06 10:10:00,38.09,38.2,38.02,38.08,489420.0,35.1547,35.2562,35.0901,35.1455,489420.0
2020-03-06 10:20:00,38.07,38.41,38.06,38.34,493698.0,35.1362,35.45,35.127,35.3854,493698.0
2020-03-06 10:30:00,38.34,38.43,38.15,38.3,376161.0,35.3854,35.4685,35.2101,35.3485,376161.0
2020-03-06 10:40:00,38.28,38.48,38.25,38.48,405417.0,35.33,35.5146,35.3024,35.5146,405417.0
2020-03-06 10:50:00,38.48,38.62,38.41,38.61,548703.0,35.5146,35.6438,35.45,35.6346,548703.0
2020-03-06 11:00:00,38.61,38.7,38.49,38.49,542898.0,35.6346,35.7177,35.5239,35.5239,542898.0
2020-03-06 11:10:00,38.49,38.61,38.48,38.5,404997.0,35.5239,35.6346,35.5146,35.5331,404997.0
2020-03-06 11:20:00,38.5,38.62,38.44,38.6,327795.0,35.5331,35.6438,35.4777,35.6254,327795.0
2020-03-06 11:30:00,38.6,38.78,38.59,38.74,320244.0,35.6254,35.7915,35.6162,35.7546,320244.0
2020-03-06 11:40:00,38.74,38.81,38.62,38.62,519093.0,35.7546,35.8192,35.6438,35.6438,519093.0
2020-03-06 11:50:00,38.63,38.79,38.61,38.68,337098.0,35.6531,35.8007,35.6346,35.6992,337098.0
2020-03-06 12:00:00,38.7,38.7,38.39,38.44,420693.0,35.7177,35.7177,35.4316,35.4777,420693.0
2020-03-06 12:10:00,38.43,38.45,38.26,38.3,341388.0,35.4685,35.4869,35.3116,35.3485,341388.0
2020-03-06 12:20:00,38.29,38.37,38.25,38.31,324375.0,35.3393,35.4131,35.3024,35.3577,324375.0
2020-03-06 12:30:00,38.3,38.57,38.28,38.49,414393.0,35.3485,35.5977,35.33,35.5239,414393.0
2020-03-06 12:40:00,38.5,38.67,38.48,38.55,326553.0,35.5331,35.69,35.5146,35.5792,326553.0
2020-03-06 12:50:00,38.55,38.59,38.49,38.49,296916.0,35.5792,35.6162,35.5239,35.5239,296916.0
2020-03-06 13:00:00,38.49,38.7,38.49,38.68,207513.0,35.5239,35.7177,35.5239,35.6992,207513.0
2020-03-06 13:10:00,38.69,38.75,38.63,38.68,282990.0,35.7084,35.7638,35.6531,35.6992,282990.0
2020-03-06 13:20:00,38.69,38.82,38.68,38.71,254037.0,35.7084,35.8284,35.6992,35.7269,254037.0
2020-03-06 13:30:00,38.72,38.76,38.5,38.63,287508.0,35.7361,35.7731,35.5331,35.6531,287508.0
2020-03-06 13:40:00,38.63,38.71,38.53,38.56,243210.0,35.6531,35.7269,35.5608,35.5885,243210.0
2020-03-06 13:50:00,38.55,38.59,38.46,38.48,253695.0,35.5792,35.6162,35.4962,35.5146,253695.0
2020-03-06 14:00:00,38.49,38.5,38.38,38.49,347688.0,35.5239,35.5331,35.4223,35.5239,347688.0
2020-03-06 14:10:00,38.49,38.52,38.42,38.45,299610.0,35.5239,35.5515,35.4593,35.4869,299610.0
2020-03-06 14:20:00,38.45,38.62,38.4,38.56,247107.0,35.4869,35.6438,35.4408,35.5885,247107.0
2020-03-06 14:30:00,38.57,38.58,38.38,38.43,395793.0,35.5977,35.6069,35.4223,35.4685,395793.0
2020-03-06 14:40:00,38.44,38.49,38.32,38.32,460953.0,35.4777,35.5239,35.367,35.367,460953.0
2020-03-06 14:50:00,38.33,38.48,38.3,38.42,522741.0,35.3762,35.5146,35.3485,35.4593,522741.0
2020-03-06 15:00:00,38.41,38.48,38.39,38.46,477744.0,35.45,35.5146,35.4316,35.4962,477744.0
2020-03-06 15:10:00,38.46,38.61,38.43,38.53,781467.0,35.4962,35.6346,35.4685,35.5608,781467.0
2020-03-06 15:20:00,38.54,38.7,38.53,38.61,620925.0,35.57,35.7177,35.5608,35.6346,620925.0
2020-03-06 15:30:00,38.61,38.91,38.56,38.7,880503.0,35.6346,35.9115,35.5885,35.7177,880503.0
2020-03-06 15:40:00,38.71,38.94,38.69,38.86,1100490.0,35.7269,35.9392,35.7084,35.8653,1100490.0
2020-03-06 15:50:00,38.86,39.3,38.86,39.08,2726196.0,35.8653,36.2714,35.8653,36.0684,2726196.0
2020-03-09 09:30:00,37.94,39.02,37.58,38.47,1763859.0,35.0162,36.013,34.684,35.5054,1763859.0
2020-03-09 09:40:00,37.67,38.07,37.6,38.06,359103.0,34.7671,35.1362,34.7024,35.127,359103.0
2020-03-09 09:50:00,38.05,38.63,38.0,38.54,1883034.0,35.1178,35.6531,35.0716,35.57,1883034.0
2020-03-09 10:00:00,38.53,39.27,38.5,39.15,1830411.0,35.5608,36.2438,35.5331,36.133,1830411.0
2020-03-09 10:10:00,39.17,39.63,38.94,39.59,1887519.0,36.1515,36.576,35.9392,36.5391,1887519.0
2020-03-09 10:20:00,39.6,39.74,39.43,39.51,2746254.0,36.5483,36.6775,36.3914,36.4653,2746254.0
2020-03-09 10:30:00,39.5,39.63,39.26,39.52,1885629.0,36.456,36.576,36.2345,36.4745,1885629.0
2020-03-09 10:40:00,39.51,39.62,39.27,39.32,1307418.0,36.4653,36.5668,36.2438,36.2899,1307418.0
2020-03-09 10:50:00,39.32,39.32,39.01,39.15,1154511.0,36.2899,36.2899,36.0038,36.133,1154511.0
2020-03-09 11:00:00,39.18,39.38,39.09,39.37,1018482.0,36.1607,36.3453,36.0776,36.336,1018482.0
2020-03-09 11:10:00,39.37,39.78,39.36,39.75,1512987.0,36.336,36.7144,36.3268,36.6868,1512987.0
2020-03-09 11:20:00,39.74,39.86,39.67,39.77,827145.0,36.6775,36.7883,36.6129,36.7052,827145.0
2020-03-09 11:30:00,39.77,40.1,39.67,40.0,1437255.0,36.7052,37.0098,36.6129,36.9175,1437255.0
2020-03-09 11:40:00,40.0,40.21,39.99,40.14,955641.0,36.9175,37.1113,36.9083,37.0467,955641.0
2020-03-09 11:50:00,40.14,40.18,39.77,39.78,594537.0,37.0467,37.0836,36.7052,36.7144,594537.0
2020-03-09 12:00:00,39.77,39.91,39.53,39.87,793023.0,36.7052,36.8344,36.4837,36.7975,793023.0
2020-03-09 12:10:00,39.87,39.93,39.68,39.77,616653.0,36.7975,36.8529,36.6222,36.7052,616653.0
2020-03-09 12:20:00,39.77,39.89,39.69,39.73,583116.0,36.7052,36.816,36.6314,36.6683,583116.0
2020-03-09 12:30:00,39.72,39.86,39.44,39.6,812928.0,36.6591,36.7883,36.4006,36.5483,812928.0
2020-03-09 12:40:00,39.61,39.68,39.37,39.45,742794.0,36.5575,36.6222,36.336,36.4099,742794.0
2020-03-09 12:50:00,39.46,39.65,39.37,39.62,829857.0,36.4191,36.5945,36.336,36.5668,829857.0
2020-03-09 13:00:00,39.61,39.72,39.36,39.46,811602.0,36.5575,36.6591,36.3268,36.4191,811602.0
2020-03-09 13:10:00,39.45,39.62,39.42,39.59,605019.0,36.4099,36.5668,36.3822,36.5391,605019.0
2020-03-09 13:20:00,39.59,39.7,39.54,39.58,575982.0,36.5391,36.6406,36.4929,36.5299,575982.0
2020-03-09 13:30:00,39.58,39.59,39.14,39.17,605955.0,36.5299,36.5391,36.1238,36.1515,605955.0
2020-03-09 13:40:00,39.18,39.32,39.06,39.27,701388.0,36.1607,36.2899,36.0499,36.2438,701388.0
2020-03-09 13:50:00,39.27,39.27,39.12,39.18,515646.0,36.2438,36.2438,36.1053,36.1607,515646.0
2020-03-09 14:00:00,39.18,39.24,38.9,39.03,698508.0,36.1607,36.2161,35.9023,36.0222,698508.0
2020-03-09 14:10:00,39.03,39.48,39.0,39.39,813798.0,36.0222,36.4376,35.9946,36.3545,813798.0
2020-03-09 14:20:00,39.4,39.47,39.16,39.16,662274.0,36.3637,36.4283,36.1422,36.1422,662274.0
2020-03-09 14:30:00,39.17,39.38,39.04,39.33,937506.0,36.1515,36.3453,36.0315,36.2991,937506.0
2020-03-09 14:40:00,39.33,39.33,39.0,39.0,1086147.0,36.2991,36.2991,35.9946,35.9946,1086147.0
2020-03-09 14:50:00,39.01,39.43,39.0,39.21,1044921.0,36.0038,36.3914,35.9946,36.1884,1044921.0
2020-03-09 15:00:00,39.22,39.42,39.08,39.23,787431.0,36.1976,36.3822,36.0684,36.2068,787431.0
2020-03-09 15:10:00,39.23,39.38,39.08,39.2,705429.0,36.2068,36.3453,36.0684,36.1791,705429.0
2020-03-09 15:20:00,39.19,39.52,39.12,39.3,1064304.0,36.1699,36.4745,36.1053,36.2714,1064304.0
2020-03-09 15:30:00,39.29,39.46,39.14,39.46,1285551.0,36.2622,36.4191,36.1238,36.4191,1285551.0
2020-03-09 15:40:00,39.45,39.55,39.29,39.39,1293081.0,36.4099,36.5022,36.2622,36.3545,1293081.0
2020-03-09 15:50:00,39.39,39.46,39.03,39.03,3074811.0,36.3545,36.4191,36.0222,36.0222,3074811.0
2020-03-10 09:30:00,39.37,39.83,39.25,39.76,1994355.0,36.336,36.7606,36.2253,36.696,1994355.0
2020-03-10 09:40:00,39.75,39.76,39.48,39.72,783828.0,36.6868,36.696,36.4376,36.6591,783828.0
2020-03-10 09:50:00,39.71,39.85,39.67,39.73,566091.0,36.6498,36.7791,36.6129,36.6683,566091.0
2020-03-10 10:00:00,39.73,40.14,39.71,40.11,1158852.0,36.6683,37.0467,36.6498,37.019,1158852.0
2020-03-10 10:10:00,40.11,40.2,40.01,40.12,484056.0,37.019,37.1021,36.9267,37.0282,484056.0
2020-03-10 10:20:00,40.11,40.23,39.69,39.7,462936.0,37.019,37.1298,36.6314,36.6406,462936.0
2020-03-10 10:30:00,39.71,39.71,39.47,39.56,429852.0,36.6498,36.6498,36.4283,36.5114,429852.0
2020-03-10 10:40:00,39.56,39.56,39.26,39.26,486471.0,36.5114,36.5114,36.2345,36.2345,486471.0
2020-03-10 10:50:00,39.26,39.35,39.1,39.14,558975.0,36.2345,36.3176,36.0869,36.1238,558975.0
2020-03-10 11:00:00,39.15,39.47,39.13,39.43,414585.0,36.133,36.4283,36.1145,36.3914,414585.0
2020-03-10 11:10:00,39.44,39.44,39.22,39.23,408039.0,36.4006,36.4006,36.1976,36.2068,408039.0
2020-03-10 11:20:00,39.24,39.3,38.71,38.71,966876.0,36.2161,36.2714,35.7269,35.7269,966876.0
2020-03-10 11:30:00,38.72,38.82,38.46,38.67,803733.0,35.7361,35.8284,35.4962,35.69,803733.0
2020-03-10 11:40:00,38.65,39.06,38.48,38.96,796557.0,35.6715,36.0499,35.5146,35.9576,796557.0
2020-03-10 11:50:00,38.96,39.0,38.63,38.7,512400.0,35.9576,35.9946,35.6531,35.7177,512400.0
2020-03-10 12:00:00,38.7,39.05,38.7,38.91,527670.0,35.7177,36.0407,35.7177,35.9115,527670.0
2020-03-10 12:10:00,38.91,39.22,38.91,39.11,737973.0,35.9115,36.1976,35.9115,36.0961,737973.0
2020-03-10 12:20:00,39.12,39.12,38.71,38.73,482040.0,36.1053,36.1053,35.7269,35.7454,482040.0
2020-03-10 12:30:00,38.72,38.73,38.31,38.69,757341.0,35.7361,35.7454,35.3577,35.7084,757341.0
2020-03-10 12:40:00,38.7,38.86,38.51,38.63,478518.0,35.7177,35.8653,35.5423,35.6531,478518.0
2020-03-10 12:50:00,38.63,38.92,38.56,38.75,350274.0,35.6531,35.9207,35.5885,35.7638,350274.0
2020-03-10 13:00:00,38.75,38.96,38.52,38.96,415344.0,35.7638,35.9576,35.5515,35.9576,415344.0
2020-03-10 13:10:00,38.95,39.05,38.79,38.98,376008.0,35.9484,36.0407,35.8007,35.9761,376008.0
2020-03-10 13:20:00,38.98,39.1,38.66,38.74,507693.0,35.9761,36.0869,35.6808,35.7546,507693.0
2020-03-10 13:30:00,38.73,38.89,38.54,38.6,457938.0,35.7454,35.893,35.57,35.6254,457938.0
2020-03-10 13:40:00,38.61,38.7,38.45,38.49,458670.0,35.6346,35.7177,35.4869,35.5239,458670.0
2020-03-10 13:50:00,38.5,38.61,38.42,38.56,413418.0,35.5331,35.6346,35.4593,35.5885,413418.0
2020-03-10 14:00:00,38.55,38.82,38.45,38.81,427293.0,35.5792,35.8284,35.4869,35.8192,427293.0
2020-03-10 14:10:00,38.79,38.94,38.7,38.78,485556.0,35.8007,35.9392,35.7177,35.7915,485556.0
2020-03-10 14:20:00,38.79,38.88,38.62,38.82,408561.0,35.8007,35.8838,35.6438,35.8284,408561.0
2020-03-10 14:30:00,38.83,38.96,38.79,38.85,406344.0,35.8377,35.9576,35.8007,35.8561,406344.0
2020-03-10 14:40:00,38.84,39.21,38.81,39.19,559635.0,35.8469,36.1884,35.8192,36.1699,559635.0
2020-03-10 14:50:00,39.19,39.22,38.96,39.1,548463.0,36.1699,36.1976,35.9576,36.0869,548463.0
2020-03-10 15:00:00,39.1,39.26,39.0,39.12,547227.0,36.0869,36.2345,35.9946,36.1053,547227.0
2020-03-10 15:10:00,39.13,39.66,39.11,39.64,715128.0,36.1145,36.6037,36.0961,36.5852,715128.0
2020-03-10 15:20:00,39.63,39.83,39.43,39.47,963759.0,36.576,36.7606,36.3914,36.4283,963759.0
2020-03-10 15:30:00,39.47,39.88,39.31,39.82,1065978.0,36.4283,36.8067,36.2807,36.7514,1065978.0
2020-03-10 15:40:00,39.82,39.91,39.63,39.87,937881.0,36.7514,36.8344,36.576,36.7975,937881.0
2020-03-10 15:50:00,39.87,39.99,39.72,39.94,2158413.0,36.7975,36.9083,36.6591,36.8621,2158413.0
2020-03-11 09:30:00,39.17,39.64,39.14,39.57,1577136.0,36.1515,36.5852,36.1238,36.5206,1577136.0
2020-03-11 09:40:00,39.56,39.68,39.34,39.35,853113.0,36.5114,36.6222,36.3084,36.3176,853113.0
2020-03-11 09:50:00,39.34,39.37,39.11,39.34,630081.0,36.3084,36.336,36.0961,36.3084,630081.0
2020-03-11 10:00:00,39.34,39.46,39.13,39.28,423354.0,36.3084,36.4191,36.1145,36.253,423354.0
2020-03-11 10:10:00,39.29,39.38,39.17,39.21,368556.0,36.2622,36.3453,36.1515,36.1884,368556.0
2020-03-11 10:20:00,39.21,39.23,38.88,38.9,460038.0,36.1884,36.2068,35.8838,35.9023,460038.0
2020-03-11 10:30:00,38.91,39.03,38.78,38.82,325398.0,35.9115,36.0222,35.7915,35.8284,325398.0
2020-03-11 10:40:00,38.81,38.9,38.57,38.58,573186.0,35.8192,35.9023,35.5977,35.6069,573186.0
2020-03-11 10:50:00,38.59,38.78,38.58,38.72,582915.0,35.6162,35.7915,35.6069,35.7361,582915.0
2020-03-11 11:00:00,38.72,38.89,38.61,38.74,703026.0,35.7361,35.893,35.6346,35.7546,703026.0
2020-03-11 11:10:00,38.73,38.84,38.64,38.65,357798.0,35.7454,35.8469,35.6623,35.6715,357798.0
2020-03-11 11:20:00,38.66,38.68,38.54,38.63,293643.0,35.6808,35.6992,35.57,35.6531,293643.0
2020-03-11 11:30:00,38.63,38.8,38.55,38.79,299682.0,35.6531,35.81,35.5792,35.8007,299682.0
2020-03-11 11:40:00,38.79,38.82,38.49,38.61,320733.0,35.8007,35.8284,35.5239,35.6346,320733.0
2020-03-11 11:50:00,38.62,38.67,38.49,38.59,240171.0,35.6438,35.69,35.5239,35.6162,240171.0
2020-03-11 12:00:00,38.59,38.77,38.5,38.75,369477.0,35.6162,35.7823,35.5331,35.7638,369477.0
2020-03-11 12:10:00,38.76,38.94,38.7,38.89,385395.0,35.7731,35.9392,35.7177,35.893,385395.0
2020-03-11 12:20:00,38.9,38.93,38.59,38.59,484155.0,35.9023,35.93,35.6162,35.6162,484155.0
2020-03-11 12:30:00,38.6,38.63,38.51,38.54,483138.0,35.6254,35.6531,35.5423,35.57,483138.0
2020-03-11 12:40:00,38.54,38.65,38.48,38.58,457233.0,35.57,35.6715,35.5146,35.6069,457233.0
2020-03-11 12:50:00,38.59,38.72,38.54,38.69,416610.0,35.6162,35.7361,35.57,35.7084,416610.0
2020-03-11 13:00:00,38.69,38.69,38.34,38.36,485985.0,35.7084,35.7084,35.3854,35.4039,485985.0
2020-03-11 13:10:00,38.36,38.48,38.34,38.45,386145.0,35.4039,35.5146,35.3854,35.4869,386145.0
2020-03-11 13:20:00,38.45,38.56,38.4,38.47,402930.0,35.4869,35.5885,35.4408,35.5054,402930.0
2020-03-11 13:30:00,38.48,38.52,38.2,38.2,341379.0,35.5146,35.5515,35.2562,35.2562,341379.0
2020-03-11 13:40:00,38.19,38.4,38.13,38.37,303132.0,35.247,35.4408,35.1916,35.4131,303132.0
2020-03-11 13:50:00,38.36,38.45,38.27,38.32,369654.0,35.4039,35.4869,35.3208,35.367,369654.0
2020-03-11 14:00:00,38.33,38.38,38.07,38.09,330969.0,35.3762,35.4223,35.1362,35.1547,330969.0
2020-03-11 14:10:00,38.1,38.24,38.09,38.18,274728.0,35.1639,35.2931,35.1547,35.2377,274728.0
2020-03-11 14:20:00,38.18,38.27,38.1,38.12,435354.0,35.2377,35.3208,35.1639,35.1824,435354.0
2020-03-11 14:30:00,38.12,38.21,37.95,38.04,608586.0,35.1824,35.2654,35.0255,35.1085,608586.0
2020-03-11 14:40:00,38.04,38.21,37.91,37.93,551103.0,35.1085,35.2654,34.9886,35.007,551103.0
2020-03-11 14:50:00,37.93,38.1,37.9,37.91,524229.0,35.007,35.1639,34.9793,34.9886,524229.0
2020-03-11 15:00:00,37.92,37.97,37.64,37.72,593196.0,34.9978,35.0439,34.7394,34.8132,593196.0
2020-03-11 15:10:00,37.73,37.84,37.6,37.78,722457.0,34.8224,34.924,34.7024,34.8686,722457.0
2020-03-11 15:20:00,37.78,38.07,37.71,38.02,1089657.0,34.8686,35.1362,34.804,35.0901,1089657.0
2020-03-11 15:30:00,38.02,38.33,37.98,38.23,961599.0,35.0901,35.3762,35.0532,35.2839,961599.0
2020-03-11 15:40:00,38.24,38.4,38.15,38.26,946245.0,35.2931,35.4408,35.2101,35.3116,946245.0
2020-03-11 15:50:00,38.24,38.41,37.96,38.14,1580703.0,35.2931,35.45,35.0347,35.2008,1580703.0
2020-03-12 09:30:00,35.34,36.77,35.07,36.23,2130369.0,32.6166,33.9364,32.3674,33.438,2130369.0
2020-03-12 09:40:00,36.23,36.23,36.23,36.23,0.0,33.438,33.438,33.438,33.438,0.0
2020-03-12 09:50:00,35.19,36.22,35.07,36.21,1407729.0,32.4782,33.4288,32.3674,33.4196,1407729.0
2020-03-12 10:00:00,36.18,36.66,35.53,36.31,1864371.0,33.3919,33.8349,32.792,33.5119,1864371.0
2020-03-12 10:10:00,36.31,36.78,36.24,36.35,883245.0,33.5119,33.9456,33.4473,33.5488,883245.0
2020-03-12 10:20:00,36.35,36.81,36.18,36.62,911388.0,33.5488,33.9733,33.3919,33.798,911388.0
2020-03-12 10:30:00,36.63,36.94,36.51,36.58,1728984.0,33.8072,34.0933,33.6964,33.761,1728984.0
2020-03-12 10:40:00,36.57,36.7,36.24,36.38,1057392.0,33.7518,33.8718,33.4473,33.5765,1057392.0
2020-03-12 10:50:00,36.38,36.44,36.07,36.1,1210092.0,33.5765,33.6318,33.2904,33.318,1210092.0
2020-03-12 11:00:00,36.08,36.09,35.6,35.85,1308423.0,33.2996,33.3088,32.8566,33.0873,1308423.0
2020-03-12 11:10:00,35.86,35.9,35.39,35.56,1103427.0,33.0965,33.1335,32.6628,32.8197,1103427.0
2020-03-12 11:20:00,35.56,35.98,35.5,35.76,844305.0,32.8197,33.2073,32.7643,33.0042,844305.0
2020-03-12 11:30:00,35.76,35.93,35.31,35.35,964395.0,33.0042,33.1611,32.5889,32.6258,964395.0
2020-03-12 11:40:00,35.37,35.46,35.19,35.2,1232742.0,32.6443,32.7274,32.4782,32.4874,1232742.0
2020-03-12 11:50:00,35.21,35.65,35.08,35.51,1100883.0,32.4966,32.9027,32.3766,32.7735,1100883.0
2020-03-12 12:00:00,35.5,35.59,35.34,35.37,742827.0,32.7643,32.8473,32.6166,32.6443,742827.0
2020-03-12 12:10:00,35.36,35.52,35.2,35.38,1023174.0,32.6351,32.7827,32.4874,32.6535,1023174.0
2020-03-12 12:20:00,35.38,35.9,35.36,35.82,1096455.0,32.6535,33.1335,32.6351,33.0596,1096455.0
2020-03-12 12:30:00,35.81,35.81,35.23,35.31,759666.0,33.0504,33.0504,32.5151,32.5889,759666.0
2020-03-12 12:40:00,35.31,35.38,35.09,35.18,822492.0,32.5889,32.6535,32.3859,32.4689,822492.0
2020-03-12 12:50:00,35.2,36.67,35.19,36.31,1518213.0,32.4874,33.8441,32.4782,33.5119,1518213.0
2020-03-12 13:00:00,36.3,37.16,35.91,36.7,1474560.0,33.5026,34.2964,33.1427,33.8718,1474560.0
2020-03-12 13:10:00,36.72,36.87,35.94,36.3,1162968.0,33.8903,34.0287,33.1704,33.5026,1162968.0
2020-03-12 13:20:00,36.33,36.5,35.98,36.16,640344.0,33.5303,33.6872,33.2073,33.3734,640344.0
2020-03-12 13:30:00,36.15,36.38,35.55,35.57,590217.0,33.3642,33.5765,32.8104,32.8289,590217.0
2020-03-12 13:40:00,35.56,36.35,35.42,36.22,557757.0,32.8197,33.5488,32.6904,33.4288,557757.0
2020-03-12 13:50:00,36.23,36.38,36.0,36.24,605148.0,33.438,33.5765,33.2257,33.4473,605148.0
2020-03-12 14:00:00,36.26,36.35,35.8,35.92,671388.0,33.4657,33.5488,33.0412,33.1519,671388.0
2020-03-12 14:10:00,35.97,36.03,35.62,35.63,549315.0,33.1981,33.2534,32.875,32.8843,549315.0
2020-03-12 14:20:00,35.64,35.85,35.45,35.69,558633.0,32.8935,33.0873,32.7181,32.9396,558633.0
2020-03-12 14:30:00,35.69,35.69,35.3,35.39,712179.0,32.9396,32.9396,32.5797,32.6628,712179.0
2020-03-12 14:40:00,35.39,35.91,35.33,35.88,562746.0,32.6628,33.1427,32.6074,33.115,562746.0
2020-03-12 14:50:00,35.87,35.95,35.25,35.26,669702.0,33.1058,33.1796,32.5335,32.5428,669702.0
2020-03-12 15:00:00,35.27,35.49,35.08,35.3,1139355.0,32.552,32.755,32.3766,32.5797,1139355.0
2020-03-12 15:10:00,35.28,35.77,35.13,35.2,851667.0,32.5612,33.0135,32.4228,32.4874,851667.0
2020-03-12 15:20:00,35.22,35.31,34.86,34.87,1312992.0,32.5059,32.5889,32.1736,32.1828,1312992.0
2020-03-12 15:30:00,34.88,35.22,34.87,35.19,1105668.0,32.1921,32.5059,32.1828,32.4782,1105668.0
2020-03-12 15:40:00,35.19,35.55,34.91,35.27,1899321.0,32.4782,32.8104,32.2197,32.552,1899321.0
2020-03-12 15:50:00,35.3,35.65,34.33,34.68,4037352.0,32.5797,32.9027,31.6844,32.0075,4037352.0
2020-03-13 09:30:00,36.18,36.18,35.08,35.2,2139780.0,33.3919,33.3919,32.3766,32.4874,2139780.0
2020-03-13 09:40:00,35.2,35.81,35.14,35.74,1274244.0,32.4874,33.0504,32.432,32.9858,1274244.0
2020-03-13 09:50:00,35.76,35.81,35.44,35.78,1150113.0,33.0042,33.0504,32.7089,33.0227,1150113.0
2020-03-13 10:00:00,35.78,36.08,35.69,35.91,844200.0,33.0227,33.2996,32.9396,33.1427,844200.0
2020-03-13 10:10:00,35.92,36.36,35.73,36.3,778521.0,33.1519,33.558,32.9766,33.5026,778521.0
2020-03-13 10:20:00,36.28,36.31,35.88,35.95,647895.0,33.4842,33.5119,33.115,33.1796,647895.0
2020-03-13 10:30:00,35.96,35.98,35.37,35.5,907554.0,33.1888,33.2073,32.6443,32.7643,907554.0
2020-03-13 10:40:00,35.54,35.56,35.34,35.38,670788.0,32.8012,32.8197,32.6166,32.6535,670788.0
2020-03-13 10:50:00,35.38,35.47,35.03,35.11,529761.0,32.6535,32.7366,32.3305,32.4043,529761.0
2020-03-13 11:00:00,35.13,35.53,35.12,35.49,486183.0,32.4228,32.792,32.4136,32.755,486183.0
2020-03-13 11:10:00,35.5,35.52,35.06,35.29,860721.0,32.7643,32.7827,32.3582,32.5705,860721.0
2020-03-13 11:20:00,35.29,35.39,34.72,34.72,590937.0,32.5705,32.6628,32.0444,32.0444,590937.0
2020-03-13 11:30:00,34.73,35.21,34.68,34.77,898059.0,32.0536,32.4966,32.0075,32.0905,898059.0
2020-03-13 11:40:00,34.76,35.03,34.63,34.71,801555.0,32.0813,32.3305,31.9613,32.0352,801555.0
2020-03-13 11:50:00,34.72,35.03,34.67,34.94,1231926.0,32.0444,32.3305,31.9982,32.2474,1231926.0
2020-03-13 12:00:00,34.96,35.16,34.77,35.11,674262.0,32.2659,32.4505,32.0905,32.4043,674262.0
2020-03-13 12:10:00,35.08,35.27,34.89,35.05,672213.0,32.3766,32.552,32.2013,32.349,672213.0
2020-03-13 12:20:00,35.05,35.13,34.85,34.86,444363.0,32.349,32.4228,32.1644,32.1736,444363.0
2020-03-13 12:30:00,34.86,35.37,34.84,35.35,602349.0,32.1736,32.6443,32.1551,32.6258,602349.0
2020-03-13 12:40:00,35.34,35.66,35.32,35.57,532833.0,32.6166,32.9119,32.5981,32.8289,532833.0
2020-03-13 12:50:00,35.56,35.83,35.45,35.52,513993.0,32.8197,33.0688,32.7181,32.7827,513993.0
2020-03-13 13:00:00,35.53,35.72,35.43,35.52,429792.0,32.792,32.9673,32.6997,32.7827,429792.0
2020-03-13 13:10:00,35.52,35.92,35.44,35.9,385938.0,32.7827,33.1519,32.7089,33.1335,385938.0
2020-03-13 13:20:00,35.89,36.09,35.83,36.04,495501.0,33.1242,33.3088,33.0688,33.2627,495501.0
2020-03-13 13:30:00,36.04,36.17,35.52,35.77,504927.0,33.2627,33.3826,32.7827,33.0135,504927.0
2020-03-13 13:40:00,35.78,36.05,35.78,36.05,356883.0,33.0227,33.2719,33.0227,33.2719,356883.0
2020-03-13 13:50:00,36.05,36.17,35.95,36.05,420249.0,33.2719,33.3826,33.1796,33.2719,420249.0
2020-03-13 14:00:00,36.05,36.05,35.58,35.82,394725.0,33.2719,33.2719,32.8381,33.0596,394725.0
2020-03-13 14:10:00,35.78,36.05,35.74,35.87,296127.0,33.0227,33.2719,32.9858,33.1058,296127.0
2020-03-13 14:20:00,35.89,36.04,35.81,35.83,381630.0,33.1242,33.2627,33.0504,33.0688,381630.0
2020-03-13 14:30:00,35.83,35.87,35.56,35.59,418227.0,33.0688,33.1058,32.8197,32.8473,418227.0
2020-03-13 14:40:00,35.57,35.97,35.5,35.75,440625.0,32.8289,33.1981,32.7643,32.995,440625.0
2020-03-13 14:50:00,35.74,35.9,35.65,35.82,492750.0,32.9858,33.1335,32.9027,33.0596,492750.0
2020-03-13 15:00:00,35.82,36.05,35.77,35.9,525984.0,33.0596,33.2719,33.0135,33.1335,525984.0
2020-03-13 15:10:00,35.89,36.0,35.77,35.88,516522.0,33.1242,33.2257,33.0135,33.115,516522.0
2020-03-13 15:20:00,35.88,36.09,35.78,36.03,489624.0,33.115,33.3088,33.0227,33.2534,489624.0
2020-03-13 15:30:00,36.03,36.15,35.13,35.94,814653.0,33.2534,33.3642,32.4228,33.1704,814653.0
2020-03-13 15:40:00,35.99,36.98,35.73,36.94,1945557.0,33.2165,34.1302,32.9766,34.0933,1945557.0
2020-03-13 15:50:00,36.95,38.2,36.93,38.03,4525662.0,34.1025,35.2562,34.0841,35.0993,4525662.0
2020-03-16 09:30:00,35.07,35.07,35.07,35.07,795.0,32.3674,32.3674,32.3674,32.3674,795.0
2020-03-16 09:40:00,34.0,35.0,34.0,34.54,1998486.0,31.3799,32.3028,31.3799,31.8783,1998486.0
2020-03-16 09:50:00,34.51,36.33,34.5,35.93,2195988.0,31.8506,33.5303,31.8413,33.1611,2195988.0
2020-03-16 10:00:00,35.93,36.1,35.68,35.92,1158810.0,33.1611,33.318,32.9304,33.1519,1158810.0
2020-03-16 10:10:00,35.92,35.97,35.67,35.78,817179.0,33.1519,33.1981,32.9212,33.0227,817179.0
2020-03-16 10:20:00,35.79,36.13,35.74,36.0,765696.0,33.0319,33.3457,32.9858,33.2257,765696.0
2020-03-16 10:30:00,36.0,36.65,35.98,36.64,789054.0,33.2257,33.8257,33.2073,33.8164,789054.0
2020-03-16 10:40:00,36.63,37.0,36.37,36.61,700401.0,33.8072,34.1487,33.5672,33.7887,700401.0
2020-03-16 10:50:00,36.61,36.78,36.39,36.48,681918.0,33.7887,33.9456,33.5857,33.6688,681918.0
2020-03-16 11:00:00,36.48,36.71,36.37,36.7,666852.0,33.6688,33.881,33.5672,33.8718,666852.0
2020-03-16 11:10:00,36.7,36.84,36.57,36.71,880707.0,33.8718,34.001,33.7518,33.881,880707.0
2020-03-16 11:20:00,36.71,36.96,36.6,36.88,623652.0,33.881,34.1118,33.7795,34.0379,623652.0
2020-03-16 11:30:00,36.91,36.94,36.26,36.55,471615.0,34.0656,34.0933,33.4657,33.7334,471615.0
2020-03-16 11:40:00,36.53,36.61,36.21,36.5,447837.0,33.7149,33.7887,33.4196,33.6872,447837.0
2020-03-16 11:50:00,36.51,36.59,36.33,36.57,366150.0,33.6964,33.7703,33.5303,33.7518,366150.0
2020-03-16 12:00:00,36.58,36.74,36.42,36.64,408066.0,33.761,33.9087,33.6134,33.8164,408066.0
2020-03-16 12:10:00,36.64,36.66,36.38,36.38,530370.0,33.8164,33.8349,33.5765,33.5765,530370.0
2020-03-16 12:20:00,36.38,36.72,36.36,36.67,521313.0,33.5765,33.8903,33.558,33.8441,521313.0
2020-03-16 12:30:00,36.67,36.95,36.65,36.88,397575.0,33.8441,34.1025,33.8257,34.0379,397575.0
2020-03-16 12:40:00,36.9,36.95,36.62,36.65,286767.0,34.0564,34.1025,33.798,33.8257,286767.0
2020-03-16 12:50:00,36.65,36.65,36.22,36.44,416427.0,33.8257,33.8257,33.4288,33.6318,416427.0
2020-03-16 13:00:00,36.44,36.66,36.23,36.34,264579.0,33.6318,33.8349,33.438,33.5395,264579.0
2020-03-16 13:10:00,36.35,36.79,36.29,36.53,358464.0,33.5488,33.9549,33.4934,33.7149,358464.0
2020-03-16 13:20:00,36.53,36.74,36.46,36.61,343173.0,33.7149,33.9087,33.6503,33.7887,343173.0
2020-03-16 13:30:00,36.61,36.61,36.12,36.21,551805.0,33.7887,33.7887,33.3365,33.4196,551805.0
2020-03-16 13:40:00,36.21,36.43,36.11,36.29,459162.0,33.4196,33.6226,33.3273,33.4934,459162.0
2020-03-16 13:50:00,36.28,36.39,36.24,36.29,329175.0,33.4842,33.5857,33.4473,33.4934,329175.0
2020-03-16 14:00:00,36.29,36.33,36.11,36.28,438705.0,33.4934,33.5303,33.3273,33.4842,438705.0
2020-03-16 14:10:00,36.27,36.37,36.17,36.19,333123.0,33.4749,33.5672,33.3826,33.4011,333123.0
2020-03-16 14:20:00,36.2,36.42,36.19,36.42,368637.0,33.4103,33.6134,33.4011,33.6134,368637.0
2020-03-16 14:30:00,36.41,37.11,36.39,36.76,574416.0,33.6041,34.2502,33.5857,33.9272,574416.0
2020-03-16 14:40:00,36.77,36.77,36.48,36.55,412320.0,33.9364,33.9364,33.6688,33.7334,412320.0
2020-03-16 14:50:00,36.57,36.79,36.46,36.61,531342.0,33.7518,33.9549,33.6503,33.7887,531342.0
2020-03-16 15:00:00,36.62,36.87,36.47,36.6,498660.0,33.798,34.0287,33.6595,33.7795,498660.0
2020-03-16 15:10:00,36.6,36.75,36.37,36.46,461160.0,33.7795,33.9179,33.5672,33.6503,461160.0
2020-03-16 15:20:00,36.47,36.53,35.84,35.87,735810.0,33.6595,33.7149,33.0781,33.1058,735810.0
2020-03-16 15:30:00,35.87,35.91,35.54,35.74,740682.0,33.1058,33.1427,32.8012,32.9858,740682.0
2020-03-16 15:40:00,35.75,36.46,35.61,36.06,1078938.0,32.995,33.6503,32.8658,33.2811,1078938.0
2020-03-16 15:50:00,36.05,36.07,35.31,35.58,2789922.0,33.2719,33.2904,32.5889,32.8381,2789922.0
2020-03-17 09:30:00,37.59,37.8,36.94,37.16,2121924.0,34.6932,34.887,34.0933,34.2964,2121924.0
2020-03-17 09:40:00,37.14,37.56,36.82,37.16,2277375.0,34.2779,34.6655,33.9826,34.2964,2277375.0
2020-03-17 09:50:00,37.18,37.22,36.82,37.13,1437534.0,34.3148,34.3517,33.9826,34.2687,1437534.0
2020-03-17 10:00:00,37.13,37.88,37.01,37.78,1725837.0,34.2687,34.9609,34.1579,34.8686,1725837.0
2020-03-17 10:10:00,37.77,38.59,37.77,38.37,1484667.0,34.8593,35.6162,34.8593,35.4131,1484667.0
2020-03-17 10:20:00,38.37,39.13,38.35,39.06,1479237.0,35.4131,36.1145,35.3946,36.0499,1479237.0
2020-03-17 10:30:00,39.05,39.2,38.5,38.65,1316856.0,36.0407,36.1791,35.5331,35.6715,1316856.0
2020-03-17 10:40:00,38.69,39.03,38.52,38.86,1236183.0,35.7084,36.0222,35.5515,35.8653,1236183.0
2020-03-17 10:50:00,38.88,38.96,38.65,38.84,950580.0,35.8838,35.9576,35.6715,35.8469,950580.0
2020-03-17 11:00:00,38.84,39.15,38.75,38.97,1093053.0,35.8469,36.133,35.7638,35.9669,1093053.0
2020-03-17 11:10:00,38.97,39.3,38.96,39.24,923865.0,35.9669,36.2714,35.9576,36.2161,923865.0
2020-03-17 11:20:00,39.26,39.28,38.73,38.74,816270.0,36.2345,36.253,35.7454,35.7546,816270.0
2020-03-17 11:30:00,38.76,38.98,38.7,38.78,677862.0,35.7731,35.9761,35.7177,35.7915,677862.0
2020-03-17 11:40:00,38.76,39.08,38.73,39.0,953658.0,35.7731,36.0684,35.7454,35.9946,953658.0
2020-03-17 11:50:00,39.0,39.33,38.97,39.32,1255308.0,35.9946,36.2991,35.9669,36.2899,1255308.0
2020-03-17 12:00:00,39.31,39.39,39.11,39.33,810147.0,36.2807,36.3545,36.0961,36.2991,810147.0
2020-03-17 12:10:00,39.33,39.36,38.84,38.88,845271.0,36.2991,36.3268,35.8469,35.8838,845271.0
2020-03-17 12:20:00,38.91,38.93,38.51,38.58,657807.0,35.9115,35.93,35.5423,35.6069,657807.0
2020-03-17 12:30:00,38.59,38.78,38.5,38.57,525474.0,35.6162,35.7915,35.5331,35.5977,525474.0
2020-03-17 12:40:00,38.57,38.61,38.27,38.27,751407.0,35.5977,35.6346,35.3208,35.3208,751407.0
2020-03-17 12:50:00,38.27,38.55,38.09,38.32,855879.0,35.3208,35.5792,35.1547,35.367,855879.0
2020-03-17 13:00:00,38.32,38.74,38.29,38.47,550146.0,35.367,35.7546,35.3393,35.5054,550146.0
2020-03-17 13:10:00,38.51,38.51,38.15,38.2,616416.0,35.5423,35.5423,35.2101,35.2562,616416.0
2020-03-17 13:20:00,38.19,38.58,38.15,38.5,545613.0,35.247,35.6069,35.2101,35.5331,545613.0
2020-03-17 13:30:00,38.52,38.83,38.46,38.74,399162.0,35.5515,35.8377,35.4962,35.7546,399162.0
2020-03-17 13:40:00,38.74,38.81,38.55,38.57,526059.0,35.7546,35.8192,35.5792,35.5977,526059.0
2020-03-17 13:50:00,38.6,38.78,38.52,38.67,506046.0,35.6254,35.7915,35.5515,35.69,506046.0
2020-03-17 14:00:00,38.67,38.96,38.45,38.94,522108.0,35.69,35.9576,35.4869,35.9392,522108.0
2020-03-17 14:10:00,38.95,39.12,38.83,39.05,545130.0,35.9484,36.1053,35.8377,36.0407,545130.0
2020-03-17 14:20:00,39.08,39.15,38.82,39.05,576591.0,36.0684,36.133,35.8284,36.0407,576591.0
2020-03-17 14:30:00,39.06,39.37,39.05,39.32,690078.0,36.0499,36.336,36.0407,36.2899,690078.0
2020-03-17 14:40:00,39.32,39.33,38.66,38.72,949560.0,36.2899,36.2991,35.6808,35.7361,949560.0
2020-03-17 14:50:00,38.73,38.86,38.55,38.77,659316.0,35.7454,35.8653,35.5792,35.7823,659316.0
2020-03-17 15:00:00,38.76,38.83,38.35,38.64,752991.0,35.7731,35.8377,35.3946,35.6623,752991.0
2020-03-17 15:10:00,38.64,39.26,38.62,39.1,784182.0,35.6623,36.2345,35.6438,36.0869,784182.0
2020-03-17 15:20:00,39.11,39.18,38.83,38.99,664698.0,36.0961,36.1607,35.8377,35.9853,664698.0
2020-03-17 15:30:00,39.0,39.36,38.96,39.24,990327.0,35.9946,36.3268,35.9576,36.2161,990327.0
2020-03-17 15:40:00,39.24,39.63,39.24,39.48,1614099.0,36.2161,36.576,36.2161,36.4376,1614099.0
2020-03-17 15:50:00,39.47,39.76,39.04,39.75,3536082.0,36.4283,36.696,36.0315,36.6868,3536082.0
2020-03-18 09:30:00,38.33,40.3,38.17,39.56,3644334.0,35.3762,37.1944,35.2285,36.5114,3644334.0
2020-03-18 09:40:00,39.53,40.14,39.35,40.13,1713666.0,36.4837,37.0467,36.3176,37.0375,1713666.0
2020-03-18 09:50:00,40.13,40.86,40.07,40.83,2545089.0,37.0375,37.7112,36.9821,37.6835,2545089.0
2020-03-18 10:00:00,40.83,41.53,40.61,41.11,2394252.0,37.6835,38.3296,37.4805,37.942,2394252.0
2020-03-18 10:10:00,41.1,41.66,41.09,41.48,2017995.0,37.9327,38.4496,37.9235,38.2834,2017995.0
2020-03-18 10:20:00,41.48,42.01,41.41,41.94,2141487.0,38.2834,38.7726,38.2188,38.708,2141487.0
2020-03-18 10:30:00,41.94,42.43,41.56,42.11,2204790.0,38.708,39.1602,38.3573,38.8649,2204790.0
2020-03-18 10:40:00,42.1,42.32,42.0,42.13,1587306.0,38.8557,39.0587,38.7634,38.8834,1587306.0
2020-03-18 10:50:00,42.12,42.35,41.74,42.29,1732152.0,38.8741,39.0864,38.5234,39.031,1732152.0
2020-03-18 11:00:00,42.27,42.65,42.15,42.15,2512995.0,39.0126,39.3633,38.9018,38.9018,2512995.0
2020-03-18 11:10:00,42.15,42.29,41.44,42.29,2150526.0,38.9018,39.031,38.2465,39.031,2150526.0
2020-03-18 11:20:00,42.29,42.69,42.05,42.13,1758780.0,39.031,39.4002,38.8095,38.8834,1758780.0
2020-03-18 11:30:00,42.11,42.32,41.93,41.95,1321038.0,38.8649,39.0587,38.6988,38.7172,1321038.0
2020-03-18 11:40:00,41.94,42.0,41.71,41.92,1165566.0,38.708,38.7634,38.4957,38.6895,1165566.0
2020-03-18 11:50:00,41.95,42.25,41.89,42.07,1035456.0,38.7172,38.9941,38.6618,38.828,1035456.0
2020-03-18 12:00:00,42.07,42.32,41.95,42.12,1169745.0,38.828,39.0587,38.7172,38.8741,1169745.0
2020-03-18 12:10:00,42.13,42.22,41.53,41.61,1070556.0,38.8834,38.9664,38.3296,38.4034,1070556.0
2020-03-18 12:20:00,41.62,41.76,41.38,41.47,1163037.0,38.4127,38.5419,38.1911,38.2742,1163037.0
2020-03-18 12:30:00,41.47,42.03,41.41,41.98,1096905.0,38.2742,38.7911,38.2188,38.7449,1096905.0
2020-03-18 12:40:00,41.98,42.27,41.73,42.02,1151460.0,38.7449,39.0126,38.5142,38.7818,1151460.0
2020-03-18 12:50:00,42.0,42.28,41.94,41.95,513909.0,38.7634,39.0218,38.708,38.7172,513909.0
2020-03-18 13:00:00,41.95,41.95,41.95,41.95,0.0,38.7172,38.7172,38.7172,38.7172,0.0
2020-03-18 13:10:00,41.53,42.18,41.34,41.47,1520589.0,38.3296,38.9295,38.1542,38.2742,1520589.0
2020-03-18 13:20:00,41.48,41.48,40.69,40.73,1187469.0,38.2834,38.2834,37.5543,37.5912,1187469.0
2020-03-18 13:30:00,40.73,41.33,40.2,41.22,1464225.0,37.5912,38.145,37.1021,38.0435,1464225.0
2020-03-18 13:40:00,41.22,41.66,40.95,41.35,1069653.0,38.0435,38.4496,37.7943,38.1635,1069653.0
2020-03-18 13:50:00,41.38,41.44,41.01,41.15,571962.0,38.1911,38.2465,37.8497,37.9789,571962.0
2020-03-18 14:00:00,41.17,41.25,40.79,40.82,723708.0,37.9973,38.0712,37.6466,37.6743,723708.0
2020-03-18 14:10:00,40.82,41.0,40.5,40.54,893568.0,37.6743,37.8404,37.379,37.4159,893568.0
2020-03-18 14:20:00,40.53,40.73,40.25,40.4,915894.0,37.4067,37.5912,37.1482,37.2867,915894.0
2020-03-18 14:30:00,40.4,40.66,39.89,40.58,1472937.0,37.2867,37.5266,36.816,37.4528,1472937.0
2020-03-18 14:40:00,40.6,40.63,40.0,40.17,1173549.0,37.4713,37.4989,36.9175,37.0744,1173549.0
2020-03-18 14:50:00,40.16,40.65,40.03,40.56,1090593.0,37.0652,37.5174,36.9452,37.4343,1090593.0
2020-03-18 15:00:00,40.54,40.74,40.39,40.46,1007367.0,37.4159,37.6005,37.2774,37.342,1007367.0
2020-03-18 15:10:00,40.5,40.72,40.13,40.36,998622.0,37.379,37.582,37.0375,37.2498,998622.0
2020-03-18 15:20:00,40.36,40.36,39.42,39.42,1484295.0,37.2498,37.2498,36.3822,36.3822,1484295.0
2020-03-18 15:30:00,39.44,39.9,39.37,39.63,1437336.0,36.4006,36.8252,36.336,36.576,1437336.0
2020-03-18 15:40:00,39.63,40.49,39.6,40.44,1909968.0,36.576,37.3697,36.5483,37.3236,1909968.0
2020-03-18 15:50:00,40.45,40.96,40.2,40.87,3689616.0,37.3328,37.8035,37.1021,37.7205,3689616.0
2020-03-19 09:30:00,41.49,42.0,41.06,41.94,2994570.0,38.4658,38.9386,38.0671,38.883,2994570.0
2020-03-19 09:40:00,41.95,42.33,41.83,42.08,2645538.0,38.8923,39.2446,38.781,39.0128,2645538.0
2020-03-19 09:50:00,42.07,42.09,41.21,41.63,1936785.0,39.0035,39.022,38.2062,38.5956,1936785.0
2020-03-19 10:00:00,41.57,41.83,41.31,41.73,1070364.0,38.54,38.781,38.2989,38.6883,1070364.0
2020-03-19 10:10:00,41.72,41.94,41.35,41.41,973269.0,38.679,38.883,38.336,38.3916,973269.0
2020-03-19 10:20:00,41.4,41.68,41.21,41.57,752331.0,38.3823,38.6419,38.2062,38.54,752331.0
2020-03-19 10:30:00,41.55,41.74,41.15,41.3,911907.0,38.5214,38.6976,38.1506,38.2896,911907.0
2020-03-19 10:40:00,41.3,41.64,41.03,41.19,798915.0,38.2896,38.6048,38.0393,38.1876,798915.0
2020-03-19 10:50:00,41.19,41.64,41.14,41.22,574350.0,38.1876,38.6048,38.1413,38.2155,574350.0
2020-03-19 11:00:00,41.22,41.49,40.86,41.0,1513143.0,38.2155,38.4658,37.8817,38.0115,1513143.0
2020-03-19 11:10:00,40.97,41.31,40.93,41.02,516780.0,37.9837,38.2989,37.9466,38.03,516780.0
2020-03-19 11:20:00,41.04,41.59,40.89,41.57,934635.0,38.0486,38.5585,37.9095,38.54,934635.0
2020-03-19 11:30:00,41.53,41.57,41.13,41.34,590817.0,38.5029,38.54,38.132,38.3267,590817.0
2020-03-19 11:40:00,41.38,41.41,41.12,41.28,820056.0,38.3638,38.3916,38.1228,38.2711,820056.0
2020-03-19 11:50:00,41.26,41.36,40.72,40.89,795156.0,38.2525,38.3453,37.7519,37.9095,795156.0
2020-03-19 12:00:00,40.89,41.49,40.81,40.98,1233210.0,37.9095,38.4658,37.8353,37.993,1233210.0
2020-03-19 12:10:00,40.97,41.28,40.81,41.11,556479.0,37.9837,38.2711,37.8353,38.1135,556479.0
2020-03-19 12:20:00,41.08,41.57,41.06,41.51,586182.0,38.0857,38.54,38.0671,38.4843,586182.0
2020-03-19 12:30:00,41.49,41.54,41.05,41.25,445971.0,38.4658,38.5121,38.0579,38.2433,445971.0
2020-03-19 12:40:00,41.25,41.44,41.08,41.18,640527.0,38.2433,38.4194,38.0857,38.1784,640527.0
2020-03-19 12:50:00,41.19,41.6,41.15,41.41,505728.0,38.1876,38.5678,38.1506,38.3916,505728.0
2020-03-19 13:00:00,41.42,41.47,41.17,41.17,426183.0,38.4009,38.4472,38.1691,38.1691,426183.0
2020-03-19 13:10:00,41.18,41.3,40.9,41.09,557265.0,38.1784,38.2896,37.9188,38.0949,557265.0
2020-03-19 13:20:00,41.06,41.44,41.06,41.35,696249.0,38.0671,38.4194,38.0671,38.336,696249.0
2020-03-19 13:30:00,41.35,41.44,41.1,41.11,500112.0,38.336,38.4194,38.1042,38.1135,500112.0
2020-03-19 13:40:00,41.11,41.39,40.98,41.18,547608.0,38.1135,38.3731,37.993,38.1784,547608.0
2020-03-19 13:50:00,41.22,41.56,41.2,41.29,739143.0,38.2155,38.5307,38.1969,38.2804,739143.0
2020-03-19 14:00:00,41.3,41.41,40.93,40.93,603123.0,38.2896,38.3916,37.9466,37.9466,603123.0
2020-03-19 14:10:00,40.92,41.13,40.78,41.05,567132.0,37.9373,38.132,37.8075,38.0579,567132.0
2020-03-19 14:20:00,41.04,41.2,40.87,40.96,503928.0,38.0486,38.1969,37.891,37.9744,503928.0
2020-03-19 14:30:00,40.95,41.04,40.8,40.95,903075.0,37.9651,38.0486,37.8261,37.9651,903075.0
2020-03-19 14:40:00,40.95,41.11,40.72,40.83,755052.0,37.9651,38.1135,37.7519,37.8539,755052.0
2020-03-19 14:50:00,40.82,40.85,40.36,40.37,989982.0,37.8446,37.8724,37.4181,37.4274,989982.0
2020-03-19 15:00:00,40.37,40.39,39.63,39.63,1103607.0,37.4274,37.446,36.7414,36.7414,1103607.0
2020-03-19 15:10:00,39.63,39.97,39.48,39.82,1157085.0,36.7414,37.0566,36.6023,36.9175,1157085.0
2020-03-19 15:20:00,39.83,40.03,39.55,39.91,952758.0,36.9268,37.1122,36.6672,37.0009,952758.0
2020-03-19 15:30:00,39.92,40.14,39.8,40.14,1061673.0,37.0102,37.2142,36.899,37.2142,1061673.0
2020-03-19 15:40:00,40.12,40.35,39.99,40.04,1181454.0,37.1956,37.4089,37.0751,37.1215,1181454.0
2020-03-19 15:50:00,40.03,40.03,39.21,39.79,3378942.0,37.1122,37.1122,36.352,36.8897,3378942.0
2020-03-20 09:30:00,39.83,40.93,39.53,40.22,6133122.0,36.9268,37.9466,36.6486,37.2884,6133122.0
2020-03-20 09:40:00,40.24,40.4,39.67,39.9,1415124.0,37.3069,37.4552,36.7784,36.9917,1415124.0
2020-03-20 09:50:00,39.87,39.88,39.54,39.66,876348.0,36.9639,36.9731,36.6579,36.7692,876348.0
2020-03-20 10:00:00,39.65,39.68,39.2,39.43,987033.0,36.7599,36.7877,36.3427,36.5559,987033.0
2020-03-20 10:10:00,39.43,39.61,38.93,39.36,1160403.0,36.5559,36.7228,36.0924,36.491,1160403.0
2020-03-20 10:20:00,39.34,39.67,39.33,39.54,718818.0,36.4725,36.7784,36.4632,36.6579,718818.0
2020-03-20 10:30:00,39.56,39.67,39.33,39.5,872850.0,36.6765,36.7784,36.4632,36.6208,872850.0
2020-03-20 10:40:00,39.48,39.5,38.82,38.98,940680.0,36.6023,36.6208,35.9904,36.1387,940680.0
2020-03-20 10:50:00,38.95,39.12,38.82,38.97,991275.0,36.1109,36.2685,35.9904,36.1295,991275.0
2020-03-20 11:00:00,38.96,39.03,38.74,38.81,884811.0,36.1202,36.1851,35.9162,35.9811,884811.0
2020-03-20 11:10:00,38.81,39.02,38.76,38.8,824244.0,35.9811,36.1758,35.9348,35.9719,824244.0
2020-03-20 11:20:00,38.8,38.83,38.37,38.4,995625.0,35.9719,35.9997,35.5732,35.601,995625.0
2020-03-20 11:30:00,38.41,38.45,38.09,38.38,1029222.0,35.6103,35.6474,35.3136,35.5825,1029222.0
2020-03-20 11:40:00,38.4,38.66,38.33,38.44,819774.0,35.601,35.8421,35.5361,35.6381,819774.0
2020-03-20 11:50:00,38.44,38.58,38.21,38.47,558426.0,35.6381,35.7679,35.4249,35.6659,558426.0
2020-03-20 12:00:00,38.46,38.52,38.15,38.23,572319.0,35.6566,35.7123,35.3692,35.4434,572319.0
2020-03-20 12:10:00,38.22,38.55,38.19,38.47,704652.0,35.4341,35.7401,35.4063,35.6659,704652.0
2020-03-20 12:20:00,38.48,38.57,38.15,38.26,771096.0,35.6752,35.7586,35.3692,35.4712,771096.0
2020-03-20 12:30:00,38.27,38.45,38.05,38.33,748023.0,35.4805,35.6474,35.2765,35.5361,748023.0
2020-03-20 12:40:00,38.32,38.67,38.31,38.46,698610.0,35.5268,35.8513,35.5176,35.6566,698610.0
2020-03-20 12:50:00,38.44,38.74,38.4,38.43,512385.0,35.6381,35.9162,35.601,35.6288,512385.0
2020-03-20 13:00:00,38.43,38.58,38.39,38.56,422988.0,35.6288,35.7679,35.5917,35.7494,422988.0
2020-03-20 13:10:00,38.54,38.63,38.34,38.45,361236.0,35.7308,35.8142,35.5454,35.6474,361236.0
2020-03-20 13:20:00,38.48,38.53,38.32,38.37,497349.0,35.6752,35.7215,35.5268,35.5732,497349.0
2020-03-20 13:30:00,38.38,38.54,38.33,38.49,478935.0,35.5825,35.7308,35.5361,35.6845,478935.0
2020-03-20 13:40:00,38.48,38.76,38.4,38.6,455856.0,35.6752,35.9348,35.601,35.7864,455856.0
2020-03-20 13:50:00,38.6,38.93,38.6,38.64,561408.0,35.7864,36.0924,35.7864,35.8235,561408.0
2020-03-20 14:00:00,38.64,39.0,38.61,38.94,573054.0,35.8235,36.1573,35.7957,36.1017,573054.0
2020-03-20 14:10:00,38.95,39.0,38.81,38.9,614661.0,36.1109,36.1573,35.9811,36.0646,614661.0
2020-03-20 14:20:00,38.91,38.96,38.44,38.52,593478.0,36.0738,36.1202,35.6381,35.7123,593478.0
2020-03-20 14:30:00,38.52,38.64,38.34,38.48,534648.0,35.7123,35.8235,35.5454,35.6752,534648.0
2020-03-20 14:40:00,38.49,38.7,38.42,38.63,272334.0,35.6845,35.8791,35.6196,35.8142,272334.0
2020-03-20 14:50:00,38.66,38.69,38.18,38.39,671010.0,35.8421,35.8699,35.397,35.5917,671010.0
2020-03-20 15:00:00,38.34,38.46,38.18,38.26,473841.0,35.5454,35.6566,35.397,35.4712,473841.0
2020-03-20 15:10:00,38.27,38.49,38.05,38.06,556575.0,35.4805,35.6845,35.2765,35.2858,556575.0
2020-03-20 15:20:00,38.05,38.78,38.02,38.58,999459.0,35.2765,35.9533,35.2487,35.7679,999459.0
2020-03-20 15:30:00,38.56,38.74,38.29,38.34,799626.0,35.7494,35.9162,35.499,35.5454,799626.0
2020-03-20 15:40:00,38.33,38.4,37.67,37.73,1483845.0,35.5361,35.601,34.9242,34.9798,1483845.0
2020-03-20 15:50:00,37.71,38.14,37.3,37.99,4673067.0,34.9613,35.36,34.5812,35.2209,4673067.0
2020-03-23 09:30:00,38.06,38.28,37.4,37.55,1912212.0,35.2858,35.4898,34.6739,34.813,1912212.0
2020-03-23 09:40:00,37.56,38.07,37.5,37.66,848247.0,34.8222,35.2951,34.7666,34.915,848247.0
2020-03-23 09:50:00,37.61,38.13,37.44,38.07,841752.0,34.8686,35.3507,34.711,35.2951,841752.0
2020-03-23 10:00:00,38.06,38.73,37.92,38.66,1476030.0,35.2858,35.907,35.156,35.8421,1476030.0
2020-03-23 10:10:00,38.69,39.08,38.6,38.7,1242387.0,35.8699,36.2314,35.7864,35.8791,1242387.0
2020-03-23 10:20:00,38.69,39.17,38.68,38.91,1086303.0,35.8699,36.3149,35.8606,36.0738,1086303.0
2020-03-23 10:30:00,38.91,39.18,38.78,39.12,862284.0,36.0738,36.3242,35.9533,36.2685,862284.0
2020-03-23 10:40:00,39.11,39.16,38.68,38.88,873039.0,36.2593,36.3056,35.8606,36.046,873039.0
2020-03-23 10:50:00,38.87,38.94,38.45,38.46,720585.0,36.0368,36.1017,35.6474,35.6566,720585.0
2020-03-23 11:00:00,38.45,38.71,38.42,38.71,839196.0,35.6474,35.8884,35.6196,35.8884,839196.0
2020-03-23 11:10:00,38.72,38.82,38.27,38.48,801204.0,35.8977,35.9904,35.4805,35.6752,801204.0
2020-03-23 11:20:00,38.47,38.49,37.83,37.89,1001361.0,35.6659,35.6845,35.0726,35.1282,1001361.0
2020-03-23 11:30:00,37.87,38.07,37.76,37.79,480420.0,35.1096,35.2951,35.0077,35.0355,480420.0
2020-03-23 11:40:00,37.78,37.79,37.45,37.59,539997.0,35.0262,35.0355,34.7203,34.8501,539997.0
2020-03-23 11:50:00,37.59,37.76,37.53,37.58,638235.0,34.8501,35.0077,34.7944,34.8408,638235.0
2020-03-23 12:00:00,37.58,38.05,37.58,37.86,774135.0,34.8408,35.2765,34.8408,35.1004,774135.0
2020-03-23 12:10:00,37.88,38.27,37.66,38.15,683523.0,35.1189,35.4805,34.915,35.3692,683523.0
2020-03-23 12:20:00,38.21,38.5,37.96,38.04,516375.0,35.4249,35.6937,35.1931,35.2673,516375.0
2020-03-23 12:30:00,38.02,38.54,37.84,38.47,521856.0,35.2487,35.7308,35.0818,35.6659,521856.0
2020-03-23 12:40:00,38.48,38.55,38.27,38.45,433740.0,35.6752,35.7401,35.4805,35.6474,433740.0
2020-03-23 12:50:00,38.41,38.54,38.27,38.33,519252.0,35.6103,35.7308,35.4805,35.5361,519252.0
2020-03-23 13:00:00,38.35,38.35,38.02,38.21,347673.0,35.5547,35.5547,35.2487,35.4249,347673.0
2020-03-23 13:10:00,38.19,38.48,38.16,38.36,323004.0,35.4063,35.6752,35.3785,35.5639,323004.0
2020-03-23 13:20:00,38.37,38.4,38.15,38.21,435681.0,35.5732,35.601,35.3692,35.4249,435681.0
2020-03-23 13:30:00,38.21,38.22,37.95,38.04,452499.0,35.4249,35.4341,35.1838,35.2673,452499.0
2020-03-23 13:40:00,38.03,38.5,37.86,38.39,477588.0,35.258,35.6937,35.1004,35.5917,477588.0
2020-03-23 13:50:00,38.46,38.46,37.76,37.86,488229.0,35.6566,35.6566,35.0077,35.1004,488229.0
2020-03-23 14:00:00,37.85,38.1,37.7,37.9,539031.0,35.0911,35.3229,34.952,35.1375,539031.0
2020-03-23 14:10:00,37.9,38.08,37.7,37.71,513741.0,35.1375,35.3043,34.952,34.9613,513741.0
2020-03-23 14:20:00,37.7,38.04,37.68,37.91,440913.0,34.952,35.2673,34.9335,35.1467,440913.0
2020-03-23 14:30:00,37.96,37.98,37.72,37.83,396585.0,35.1931,35.2116,34.9706,35.0726,396585.0
2020-03-23 14:40:00,37.84,38.06,37.74,37.95,513780.0,35.0818,35.2858,34.9891,35.1838,513780.0
2020-03-23 14:50:00,37.95,38.0,37.67,37.67,502662.0,35.1838,35.2302,34.9242,34.9242,502662.0
2020-03-23 15:00:00,37.69,37.83,37.54,37.63,466743.0,34.9428,35.0726,34.8037,34.8871,466743.0
2020-03-23 15:10:00,37.61,37.81,37.58,37.66,540963.0,34.8686,35.054,34.8408,34.915,540963.0
2020-03-23 15:20:00,37.66,37.72,37.51,37.61,605034.0,34.915,34.9706,34.7759,34.8686,605034.0
2020-03-23 15:30:00,37.62,37.83,37.49,37.71,827367.0,34.8779,35.0726,34.7573,34.9613,827367.0
2020-03-23 15:40:00,37.72,38.06,37.67,37.73,1012704.0,34.9706,35.2858,34.9242,34.9798,1012704.0
2020-03-23 15:50:00,37.74,38.5,37.72,38.1,2409936.0,34.9891,35.6937,34.9706,35.3229,2409936.0
2020-03-24 09:30:00,38.62,39.12,38.44,38.5,1715661.0,35.805,36.2685,35.6381,35.6937,1715661.0
2020-03-24 09:40:00,38.51,38.55,38.03,38.07,1059588.0,35.703,35.7401,35.258,35.2951,1059588.0
2020-03-24 09:50:00,38.06,38.13,37.68,37.68,1192632.0,35.2858,35.3507,34.9335,34.9335,1192632.0
2020-03-24 10:00:00,37.69,37.94,37.34,37.38,1037898.0,34.9428,35.1745,34.6183,34.6554,1037898.0
2020-03-24 10:10:00,37.38,37.62,37.33,37.48,1153926.0,34.6554,34.8779,34.609,34.7481,1153926.0
2020-03-24 10:20:00,37.48,37.62,37.24,37.26,1142841.0,34.7481,34.8779,34.5256,34.5441,1142841.0
2020-03-24 10:30:00,37.26,37.42,37.11,37.19,998853.0,34.5441,34.6924,34.405,34.4792,998853.0
2020-03-24 10:40:00,37.18,37.49,37.1,37.16,853707.0,34.4699,34.7573,34.3958,34.4514,853707.0
2020-03-24 10:50:00,37.16,37.45,37.13,37.4,914364.0,34.4514,34.7203,34.4236,34.6739,914364.0
2020-03-24 11:00:00,37.41,37.65,37.37,37.65,680904.0,34.6832,34.9057,34.6461,34.9057,680904.0
2020-03-24 11:10:00,37.64,37.97,37.6,37.89,962985.0,34.8964,35.2024,34.8593,35.1282,962985.0
2020-03-24 11:20:00,37.88,37.94,37.55,37.57,604395.0,35.1189,35.1745,34.813,34.8315,604395.0
2020-03-24 11:30:00,37.58,37.62,37.37,37.44,594156.0,34.8408,34.8779,34.6461,34.711,594156.0
2020-03-24 11:40:00,37.42,37.52,37.36,37.44,532350.0,34.6924,34.7852,34.6368,34.711,532350.0
2020-03-24 11:50:00,37.44,37.66,37.4,37.62,691893.0,34.711,34.915,34.6739,34.8779,691893.0
2020-03-24 12:00:00,37.61,37.77,37.48,37.51,539628.0,34.8686,35.0169,34.7481,34.7759,539628.0
2020-03-24 12:10:00,37.52,37.58,37.42,37.46,541962.0,34.7852,34.8408,34.6924,34.7295,541962.0
2020-03-24 12:20:00,37.45,37.72,37.43,37.71,517995.0,34.7203,34.9706,34.7017,34.9613,517995.0
2020-03-24 12:30:00,37.72,37.78,37.57,37.75,485556.0,34.9706,35.0262,34.8315,34.9984,485556.0
2020-03-24 12:40:00,37.75,37.81,37.66,37.71,453162.0,34.9984,35.054,34.915,34.9613,453162.0
2020-03-24 12:50:00,37.72,37.73,37.46,37.47,542694.0,34.9706,34.9798,34.7295,34.7388,542694.0
2020-03-24 13:00:00,37.47,37.62,37.42,37.52,492999.0,34.7388,34.8779,34.6924,34.7852,492999.0
2020-03-24 13:10:00,37.53,37.69,37.48,37.64,381987.0,34.7944,34.9428,34.7481,34.8964,381987.0
2020-03-24 13:20:00,37.63,37.66,37.52,37.61,357684.0,34.8871,34.915,34.7852,34.8686,357684.0
2020-03-24 13:30:00,37.6,37.78,37.6,37.76,429918.0,34.8593,35.0262,34.8593,35.0077,429918.0
2020-03-24 13:40:00,37.76,37.76,37.54,37.59,424926.0,35.0077,35.0077,34.8037,34.8501,424926.0
2020-03-24 13:50:00,37.6,37.62,37.52,37.56,538743.0,34.8593,34.8779,34.7852,34.8222,538743.0
2020-03-24 14:00:00,37.55,37.57,37.41,37.44,531525.0,34.813,34.8315,34.6832,34.711,531525.0
2020-03-24 14:10:00,37.44,37.57,37.35,37.39,479109.0,34.711,34.8315,34.6275,34.6646,479109.0
2020-03-24 14:20:00,37.4,37.53,37.32,37.49,493377.0,34.6739,34.7944,34.5997,34.7573,493377.0
2020-03-24 14:30:00,37.48,37.66,37.42,37.62,620520.0,34.7481,34.915,34.6924,34.8779,620520.0
2020-03-24 14:40:00,37.62,37.68,37.45,37.53,441828.0,34.8779,34.9335,34.7203,34.7944,441828.0
2020-03-24 14:50:00,37.52,37.74,37.44,37.73,434319.0,34.7852,34.9891,34.711,34.9798,434319.0
2020-03-24 15:00:00,37.73,37.93,37.67,37.91,677289.0,34.9798,35.1653,34.9242,35.1467,677289.0
2020-03-24 15:10:00,37.92,37.94,37.69,37.83,673080.0,35.156,35.1745,34.9428,35.0726,673080.0
2020-03-24 15:20:00,37.83,37.99,37.73,37.98,681789.0,35.0726,35.2209,34.9798,35.2116,681789.0
2020-03-24 15:30:00,37.99,38.04,37.86,37.99,857790.0,35.2209,35.2673,35.1004,35.2209,857790.0
2020-03-24 15:40:00,37.99,38.21,37.88,37.89,948795.0,35.2209,35.4249,35.1189,35.1282,948795.0
2020-03-24 15:50:00,37.92,38.49,37.89,38.33,3172911.0,35.156,35.6845,35.1282,35.5361,3172911.0
2020-03-25 09:30:00,37.66,38.0,36.64,37.79,2812107.0,34.915,35.2302,33.9693,35.0355,2812107.0
2020-03-25 09:40:00,37.81,37.95,37.27,37.35,1251477.0,35.054,35.1838,34.5534,34.6275,1251477.0
2020-03-25 09:50:00,37.37,37.39,36.74,36.88,1242357.0,34.6461,34.6646,34.062,34.1918,1242357.0
2020-03-25 10:00:00,36.86,36.86,36.33,36.5,1604925.0,34.1733,34.1733,33.6819,33.8395,1604925.0
2020-03-25 10:10:00,36.48,36.49,36.02,36.16,1165566.0,33.821,33.8302,33.3945,33.5243,1165566.0
2020-03-25 10:20:00,36.21,36.58,36.16,36.39,1102188.0,33.5706,33.9137,33.5243,33.7375,1102188.0
2020-03-25 10:30:00,36.41,36.48,36.17,36.44,1328778.0,33.7561,33.821,33.5336,33.7839,1328778.0
2020-03-25 10:40:00,36.45,36.75,36.41,36.62,1155525.0,33.7931,34.0713,33.7561,33.9508,1155525.0
2020-03-25 10:50:00,36.62,36.83,36.59,36.69,784227.0,33.9508,34.1455,33.9229,34.0157,784227.0
2020-03-25 11:00:00,36.71,36.77,36.46,36.62,853077.0,34.0342,34.0898,33.8024,33.9508,853077.0
2020-03-25 11:10:00,36.62,36.69,36.45,36.61,570474.0,33.9508,34.0157,33.7931,33.9415,570474.0
2020-03-25 11:20:00,36.61,36.64,36.28,36.3,726024.0,33.9415,33.9693,33.6355,33.6541,726024.0
2020-03-25 11:30:00,36.3,36.46,36.27,36.36,555975.0,33.6541,33.8024,33.6263,33.7097,555975.0
2020-03-25 11:40:00,36.36,36.41,36.24,36.36,606762.0,33.7097,33.7561,33.5985,33.7097,606762.0
2020-03-25 11:50:00,36.36,36.46,36.28,36.32,816807.0,33.7097,33.8024,33.6355,33.6726,816807.0
2020-03-25 12:00:00,36.33,36.53,36.32,36.43,866235.0,33.6819,33.8673,33.6726,33.7746,866235.0
2020-03-25 12:10:00,36.42,36.62,36.39,36.49,787188.0,33.7653,33.9508,33.7375,33.8302,787188.0
2020-03-25 12:20:00,36.5,36.72,36.45,36.46,938085.0,33.8395,34.0435,33.7931,33.8024,938085.0
2020-03-25 12:30:00,36.45,36.53,36.29,36.46,1081614.0,33.7931,33.8673,33.6448,33.8024,1081614.0
2020-03-25 12:40:00,36.44,36.51,36.35,36.36,709071.0,33.7839,33.8488,33.7004,33.7097,709071.0
2020-03-25 12:50:00,36.36,36.46,36.33,36.39,730131.0,33.7097,33.8024,33.6819,33.7375,730131.0
2020-03-25 13:00:00,36.4,36.57,36.34,36.48,668247.0,33.7468,33.9044,33.6912,33.821,668247.0
2020-03-25 13:10:00,36.47,36.55,36.43,36.54,612162.0,33.8117,33.8859,33.7746,33.8766,612162.0
2020-03-25 13:20:00,36.55,36.81,36.48,36.81,861453.0,33.8859,34.1269,33.821,34.1269,861453.0
2020-03-25 13:30:00,36.8,37.01,36.78,36.9,913617.0,34.1176,34.3123,34.0991,34.2103,913617.0
2020-03-25 13:40:00,36.91,37.2,36.86,37.15,822135.0,34.2196,34.4885,34.1733,34.4421,822135.0
2020-03-25 13:50:00,37.15,37.17,36.96,37.11,594075.0,34.4421,34.4607,34.266,34.405,594075.0
2020-03-25 14:00:00,37.11,37.12,36.79,36.88,605682.0,34.405,34.4143,34.1084,34.1918,605682.0
2020-03-25 14:10:00,36.87,37.15,36.82,37.15,597942.0,34.1825,34.4421,34.1362,34.4421,597942.0
2020-03-25 14:20:00,37.14,37.3,37.11,37.19,635127.0,34.4329,34.5812,34.405,34.4792,635127.0
2020-03-25 14:30:00,37.18,37.23,37.01,37.19,551493.0,34.4699,34.5163,34.3123,34.4792,551493.0
2020-03-25 14:40:00,37.19,37.42,37.14,37.39,660267.0,34.4792,34.6924,34.4329,34.6646,660267.0
2020-03-25 14:50:00,37.38,37.49,37.31,37.48,613608.0,34.6554,34.7573,34.5905,34.7481,613608.0
2020-03-25 15:00:00,37.48,37.62,37.42,37.46,524529.0,34.7481,34.8779,34.6924,34.7295,524529.0
2020-03-25 15:10:00,37.46,37.48,37.19,37.3,744051.0,34.7295,34.7481,34.4792,34.5812,744051.0
2020-03-25 15:20:00,37.29,37.36,37.0,37.05,672372.0,34.5719,34.6368,34.3031,34.3494,672372.0
2020-03-25 15:30:00,37.05,37.22,37.05,37.12,719232.0,34.3494,34.507,34.3494,34.4143,719232.0
2020-03-25 15:40:00,37.12,37.17,36.7,36.79,808656.0,34.4143,34.4607,34.0249,34.1084,808656.0
2020-03-25 15:50:00,36.76,36.79,36.21,36.45,3278484.0,34.0806,34.1084,33.5706,33.7931,3278484.0
2020-03-26 09:30:00,36.48,36.96,36.33,36.8,1831962.0,33.821,34.266,33.6819,34.1176,1831962.0
2020-03-26 09:40:00,36.82,36.83,36.35,36.41,1082325.0,34.1362,34.1455,33.7004,33.7561,1082325.0
2020-03-26 09:50:00,36.4,36.71,36.36,36.57,975285.0,33.7468,34.0342,33.7097,33.9044,975285.0
2020-03-26 10:00:00,36.56,36.59,36.33,36.35,1361820.0,33.8951,33.9229,33.6819,33.7004,1361820.0
2020-03-26 10:10:00,36.36,36.36,36.02,36.19,1448055.0,33.7097,33.7097,33.3945,33.5521,1448055.0
2020-03-26 10:20:00,36.2,36.28,36.07,36.1,1295133.0,33.5614,33.6355,33.4408,33.4687,1295133.0
2020-03-26 10:30:00,36.12,36.21,36.05,36.15,960219.0,33.4872,33.5706,33.4223,33.515,960219.0
2020-03-26 10:40:00,36.15,36.22,36.09,36.11,736530.0,33.515,33.5799,33.4594,33.4779,736530.0
2020-03-26 10:50:00,36.1,36.2,36.08,36.11,814575.0,33.4687,33.5614,33.4501,33.4779,814575.0
2020-03-26 11:00:00,36.13,36.26,36.08,36.17,1060731.0,33.4965,33.617,33.4501,33.5336,1060731.0
2020-03-26 11:10:00,36.17,36.23,36.05,36.08,1282575.0,33.5336,33.5892,33.4223,33.4501,1282575.0
2020-03-26 11:20:00,36.09,36.1,36.03,36.06,1017858.0,33.4594,33.4687,33.4038,33.4316,1017858.0
2020-03-26 11:30:00,36.07,36.09,35.83,35.86,1784607.0,33.4408,33.4594,33.2183,33.2462,1784607.0
2020-03-26 11:40:00,35.86,35.89,35.61,35.72,1642410.0,33.2462,33.274,33.0144,33.1164,1642410.0
2020-03-26 11:50:00,35.72,35.75,35.63,35.71,1431387.0,33.1164,33.1442,33.0329,33.1071,1431387.0
2020-03-26 12:00:00,35.72,35.95,35.69,35.9,1478673.0,33.1164,33.3296,33.0885,33.2832,1478673.0
2020-03-26 12:10:00,35.91,35.93,35.78,35.83,1480962.0,33.2925,33.3111,33.172,33.2183,1480962.0
2020-03-26 12:20:00,35.83,35.84,35.7,35.74,1184028.0,33.2183,33.2276,33.0978,33.1349,1184028.0
2020-03-26 12:30:00,35.74,35.81,35.74,35.76,947187.0,33.1349,33.1998,33.1349,33.1534,947187.0
2020-03-26 12:40:00,35.76,36.0,35.74,36.0,1380639.0,33.1534,33.3759,33.1349,33.3759,1380639.0
2020-03-26 12:50:00,36.0,36.13,35.99,36.11,1492617.0,33.3759,33.4965,33.3667,33.4779,1492617.0
2020-03-26 13:00:00,36.11,36.13,35.89,35.98,1046505.0,33.4779,33.4965,33.274,33.3574,1046505.0
2020-03-26 13:10:00,35.99,36.04,35.94,36.01,577605.0,33.3667,33.413,33.3203,33.3852,577605.0
2020-03-26 13:20:00,36.02,36.1,35.93,36.08,805635.0,33.3945,33.4687,33.3111,33.4501,805635.0
2020-03-26 13:30:00,36.07,36.13,35.94,36.13,549162.0,33.4408,33.4965,33.3203,33.4965,549162.0
2020-03-26 13:40:00,36.13,36.25,36.06,36.21,756225.0,33.4965,33.6077,33.4316,33.5706,756225.0
2020-03-26 13:50:00,36.2,36.26,36.13,36.23,835896.0,33.5614,33.617,33.4965,33.5892,835896.0
2020-03-26 14:00:00,36.23,36.37,36.19,36.32,965685.0,33.5892,33.719,33.5521,33.6726,965685.0
2020-03-26 14:10:00,36.32,36.33,36.17,36.2,581265.0,33.6726,33.6819,33.5336,33.5614,581265.0
2020-03-26 14:20:00,36.19,36.33,36.18,36.28,982401.0,33.5521,33.6819,33.5428,33.6355,982401.0
2020-03-26 14:30:00,36.27,36.34,36.05,36.33,828777.0,33.6263,33.6912,33.4223,33.6819,828777.0
2020-03-26 14:40:00,36.32,36.34,36.15,36.17,785412.0,33.6726,33.6912,33.515,33.5336,785412.0
2020-03-26 14:50:00,36.17,36.28,36.1,36.25,585948.0,33.5336,33.6355,33.4687,33.6077,585948.0
2020-03-26 15:00:00,36.24,36.28,36.13,36.18,663222.0,33.5985,33.6355,33.4965,33.5428,663222.0
2020-03-26 15:10:00,36.18,36.2,35.98,36.13,706932.0,33.5428,33.5614,33.3574,33.4965,706932.0
2020-03-26 15:20:00,36.13,36.25,36.05,36.24,764967.0,33.4965,33.6077,33.4223,33.5985,764967.0
2020-03-26 15:30:00,36.25,36.27,35.9,36.0,855192.0,33.6077,33.6263,33.2832,33.3759,855192.0
2020-03-26 15:40:00,36.01,36.13,35.9,35.98,962856.0,33.3852,33.4965,33.2832,33.3574,962856.0
2020-03-26 15:50:00,36.01,36.73,35.99,36.53,3762138.0,33.3852,34.0527,33.3667,33.8673,3762138.0
2020-03-27 09:30:00,36.7,37.11,36.37,37.06,2063838.0,34.0249,34.405,33.719,34.3587,2063838.0
2020-03-27 09:40:00,37.06,37.1,36.67,36.94,1224612.0,34.3587,34.3958,33.9971,34.2474,1224612.0
2020-03-27 09:50:00,36.93,37.07,36.77,37.06,1468755.0,34.2382,34.368,34.0898,34.3587,1468755.0
2020-03-27 10:00:00,37.05,37.43,37.04,37.19,1666587.0,34.3494,34.7017,34.3401,34.4792,1666587.0
2020-03-27 10:10:00,37.19,37.31,36.56,36.62,926862.0,34.4792,34.5905,33.8951,33.9508,926862.0
2020-03-27 10:20:00,36.62,36.69,36.35,36.59,1182345.0,33.9508,34.0157,33.7004,33.9229,1182345.0
2020-03-27 10:30:00,36.59,36.61,36.34,36.46,841992.0,33.9229,33.9415,33.6912,33.8024,841992.0
2020-03-27 10:40:00,36.46,36.54,36.25,36.39,504645.0,33.8024,33.8766,33.6077,33.7375,504645.0
2020-03-27 10:50:00,36.38,36.55,36.27,36.52,393063.0,33.7283,33.8859,33.6263,33.858,393063.0
2020-03-27 11:00:00,36.52,36.56,36.38,36.52,341514.0,33.858,33.8951,33.7283,33.858,341514.0
2020-03-27 11:10:00,36.51,36.54,36.4,36.44,410895.0,33.8488,33.8766,33.7468,33.7839,410895.0
2020-03-27 11:20:00,36.45,36.52,36.37,36.51,443190.0,33.7931,33.858,33.719,33.8488,443190.0
2020-03-27 11:30:00,36.49,36.55,36.43,36.5,536508.0,33.8302,33.8859,33.7746,33.8395,536508.0
2020-03-27 11:40:00,36.49,36.52,36.32,36.37,397947.0,33.8302,33.858,33.6726,33.719,397947.0
2020-03-27 11:50:00,36.37,36.42,36.32,36.36,378756.0,33.719,33.7653,33.6726,33.7097,378756.0
2020-03-27 12:00:00,36.36,36.43,36.2,36.39,356919.0,33.7097,33.7746,33.5614,33.7375,356919.0
2020-03-27 12:10:00,36.39,36.56,36.35,36.51,525891.0,33.7375,33.8951,33.7004,33.8488,525891.0
2020-03-27 12:20:00,36.51,36.62,36.47,36.47,307230.0,33.8488,33.9508,33.8117,33.8117,307230.0
2020-03-27 12:30:00,36.48,36.68,36.4,36.62,321984.0,33.821,34.0064,33.7468,33.9508,321984.0
2020-03-27 12:40:00,36.63,36.77,36.6,36.73,437742.0,33.96,34.0898,33.9322,34.0527,437742.0
2020-03-27 12:50:00,36.73,36.76,36.68,36.74,257094.0,34.0527,34.0806,34.0064,34.062,257094.0
2020-03-27 13:00:00,36.74,36.81,36.61,36.61,308679.0,34.062,34.1269,33.9415,33.9415,308679.0
2020-03-27 13:10:00,36.62,36.69,36.47,36.58,257466.0,33.9508,34.0157,33.8117,33.9137,257466.0
2020-03-27 13:20:00,36.58,36.61,36.38,36.44,510306.0,33.9137,33.9415,33.7283,33.7839,510306.0
2020-03-27 13:30:00,36.43,36.56,36.41,36.47,439128.0,33.7746,33.8951,33.7561,33.8117,439128.0
2020-03-27 13:40:00,36.47,36.48,36.39,36.45,569457.0,33.8117,33.821,33.7375,33.7931,569457.0
2020-03-27 13:50:00,36.44,36.49,36.28,36.3,631536.0,33.7839,33.8302,33.6355,33.6541,631536.0
2020-03-27 14:00:00,36.33,36.4,36.25,36.3,531285.0,33.6819,33.7468,33.6077,33.6541,531285.0
2020-03-27 14:10:00,36.3,36.41,36.29,36.38,386058.0,33.6541,33.7561,33.6448,33.7283,386058.0
2020-03-27 14:20:00,36.39,36.48,36.36,36.46,348591.0,33.7375,33.821,33.7097,33.8024,348591.0
2020-03-27 14:30:00,36.47,36.63,36.47,36.56,389754.0,33.8117,33.96,33.8117,33.8951,389754.0
2020-03-27 14:40:00,36.58,36.64,36.5,36.58,347109.0,33.9137,33.9693,33.8395,33.9137,347109.0
2020-03-27 14:50:00,36.58,36.73,36.53,36.73,528954.0,33.9137,34.0527,33.8673,34.0527,528954.0
2020-03-27 15:00:00,36.72,36.98,36.65,36.93,503799.0,34.0435,34.2845,33.9786,34.2382,503799.0
2020-03-27 15:10:00,36.95,37.11,36.81,37.06,766158.0,34.2567,34.405,34.1269,34.3587,766158.0
2020-03-27 15:20:00,37.06,37.18,36.95,37.12,684582.0,34.3587,34.4699,34.2567,34.4143,684582.0
2020-03-27 15:30:00,37.12,37.16,36.63,36.64,909531.0,34.4143,34.4514,33.96,33.9693,909531.0
2020-03-27 15:40:00,36.63,36.76,36.42,36.44,1423872.0,33.96,34.0806,33.7653,33.7839,1423872.0
2020-03-27 15:50:00,36.5,36.59,36.25,36.53,2805474.0,33.8395,33.9229,33.6077,33.8673,2805474.0
2020-03-30 09:30:00,37.29,37.48,37.0,37.18,1573836.0,34.5719,34.7481,34.3031,34.4699,1573836.0
2020-03-30 09:40:00,37.21,37.31,37.11,37.2,785046.0,34.4978,34.5905,34.405,34.4885,785046.0
2020-03-30 09:50:00,37.2,37.25,36.98,37.17,552978.0,34.4885,34.5348,34.2845,34.4607,552978.0
2020-03-30 10:00:00,37.17,37.39,37.09,37.39,498849.0,34.4607,34.6646,34.3865,34.6646,498849.0
2020-03-30 10:10:00,37.38,37.61,37.35,37.6,839364.0,34.6554,34.8686,34.6275,34.8593,839364.0
2020-03-30 10:20:00,37.59,37.62,37.32,37.42,502344.0,34.8501,34.8779,34.5997,34.6924,502344.0
2020-03-30 10:30:00,37.42,37.57,37.42,37.48,427644.0,34.6924,34.8315,34.6924,34.7481,427644.0
2020-03-30 10:40:00,37.49,37.55,37.44,37.48,265410.0,34.7573,34.813,34.711,34.7481,265410.0
2020-03-30 10:50:00,37.49,37.64,37.4,37.59,445275.0,34.7573,34.8964,34.6739,34.8501,445275.0
2020-03-30 11:00:00,37.59,37.87,37.51,37.81,874710.0,34.8501,35.1096,34.7759,35.054,874710.0
2020-03-30 11:10:00,37.81,37.93,37.76,37.89,469614.0,35.054,35.1653,35.0077,35.1282,469614.0
2020-03-30 11:20:00,37.9,37.93,37.74,37.87,602508.0,35.1375,35.1653,34.9891,35.1096,602508.0
2020-03-30 11:30:00,37.88,37.9,37.79,37.81,464007.0,35.1189,35.1375,35.0355,35.054,464007.0
2020-03-30 11:40:00,37.82,37.83,37.62,37.64,348900.0,35.0633,35.0726,34.8779,34.8964,348900.0
2020-03-30 11:50:00,37.64,37.72,37.63,37.67,200331.0,34.8964,34.9706,34.8871,34.9242,200331.0
2020-03-30 12:00:00,37.66,37.69,37.61,37.65,261357.0,34.915,34.9428,34.8686,34.9057,261357.0
2020-03-30 12:10:00,37.65,37.8,37.64,37.79,456861.0,34.9057,35.0447,34.8964,35.0355,456861.0
2020-03-30 12:20:00,37.8,37.95,37.79,37.95,333960.0,35.0447,35.1838,35.0355,35.1838,333960.0
2020-03-30 12:30:00,37.95,37.96,37.8,37.93,319314.0,35.1838,35.1931,35.0447,35.1653,319314.0
2020-03-30 12:40:00,37.93,37.99,37.82,37.88,361863.0,35.1653,35.2209,35.0633,35.1189,361863.0
2020-03-30 12:50:00,37.88,37.98,37.87,37.94,192645.0,35.1189,35.2116,35.1096,35.1745,192645.0
2020-03-30 13:00:00,37.95,37.95,37.82,37.82,205182.0,35.1838,35.1838,35.0633,35.0633,205182.0
2020-03-30 13:10:00,37.82,37.87,37.74,37.86,221007.0,35.0633,35.1096,34.9891,35.1004,221007.0
2020-03-30 13:20:00,37.86,37.89,37.77,37.88,230580.0,35.1004,35.1282,35.0169,35.1189,230580.0
2020-03-30 13:30:00,37.88,37.91,37.71,37.74,316614.0,35.1189,35.1467,34.9613,34.9891,316614.0
2020-03-30 13:40:00,37.75,37.83,37.63,37.83,217917.0,34.9984,35.0726,34.8871,35.0726,217917.0
2020-03-30 13:50:00,37.83,37.88,37.79,37.85,201693.0,35.0726,35.1189,35.0355,35.0911,201693.0
2020-03-30 14:00:00,37.85,37.93,37.78,37.85,307116.0,35.0911,35.1653,35.0262,35.0911,307116.0
2020-03-30 14:10:00,37.84,37.89,37.81,37.87,400200.0,35.0818,35.1282,35.054,35.1096,400200.0
2020-03-30 14:20:00,37.89,38.0,37.84,38.0,455304.0,35.1282,35.2302,35.0818,35.2302,455304.0
2020-03-30 14:30:00,38.0,38.05,37.95,38.01,545496.0,35.2302,35.2765,35.1838,35.2394,545496.0
2020-03-30 14:40:00,38.01,38.09,37.96,37.98,407694.0,35.2394,35.3136,35.1931,35.2116,407694.0
2020-03-30 14:50:00,37.99,38.03,37.86,38.01,623730.0,35.2209,35.258,35.1004,35.2394,623730.0
2020-03-30 15:00:00,38.01,38.08,37.92,38.05,375822.0,35.2394,35.3043,35.156,35.2765,375822.0
2020-03-30 15:10:00,38.06,38.16,38.02,38.12,383856.0,35.2858,35.3785,35.2487,35.3414,383856.0
2020-03-30 15:20:00,38.12,38.17,37.88,38.06,607368.0,35.3414,35.3878,35.1189,35.2858,607368.0
2020-03-30 15:30:00,38.06,38.23,38.05,38.23,743799.0,35.2858,35.4434,35.2765,35.4434,743799.0
2020-03-30 15:40:00,38.22,38.58,38.19,38.44,1375194.0,35.4341,35.7679,35.4063,35.6381,1375194.0
2020-03-30 15:50:00,38.44,38.6,38.18,38.39,2478909.0,35.6381,35.7864,35.397,35.5917,2478909.0
2020-03-31 09:30:00,38.1,38.38,37.88,37.92,1119354.0,35.3229,35.5825,35.1189,35.156,1119354.0
2020-03-31 09:40:00,37.93,38.11,37.82,37.83,721935.0,35.1653,35.3322,35.0633,35.0726,721935.0
2020-03-31 09:50:00,37.84,37.89,37.71,37.79,627855.0,35.0818,35.1282,34.9613,35.0355,627855.0
2020-03-31 10:00:00,37.81,37.96,37.79,37.88,661407.0,35.054,35.1931,35.0355,35.1189,661407.0
2020-03-31 10:10:00,37.89,38.33,37.89,38.32,596634.0,35.1282,35.5361,35.1282,35.5268,596634.0
2020-03-31 10:20:00,38.32,38.36,38.22,38.27,537711.0,35.5268,35.5639,35.4341,35.4805,537711.0
2020-03-31 10:30:00,38.27,38.52,38.19,38.45,399069.0,35.4805,35.7123,35.4063,35.6474,399069.0
2020-03-31 10:40:00,38.45,38.51,38.36,38.37,325947.0,35.6474,35.703,35.5639,35.5732,325947.0
2020-03-31 10:50:00,38.37,38.43,38.29,38.38,303987.0,35.5732,35.6288,35.499,35.5825,303987.0
2020-03-31 11:00:00,38.37,38.38,38.1,38.26,306402.0,35.5732,35.5825,35.3229,35.4712,306402.0
2020-03-31 11:10:00,38.27,38.34,38.25,38.32,274767.0,35.4805,35.5454,35.4619,35.5268,274767.0
2020-03-31 11:20:00,38.33,38.53,38.29,38.52,450570.0,35.5361,35.7215,35.499,35.7123,450570.0
2020-03-31 11:30:00,38.52,38.63,38.48,38.6,497553.0,35.7123,35.8142,35.6752,35.7864,497553.0
2020-03-31 11:40:00,38.6,38.66,38.55,38.61,434280.0,35.7864,35.8421,35.7401,35.7957,434280.0
2020-03-31 11:50:00,38.61,38.73,38.53,38.67,437391.0,35.7957,35.907,35.7215,35.8513,437391.0
2020-03-31 12:00:00,38.66,38.68,38.38,38.46,314997.0,35.8421,35.8606,35.5825,35.6566,314997.0
2020-03-31 12:10:00,38.47,38.57,38.44,38.5,246033.0,35.6659,35.7586,35.6381,35.6937,246033.0
2020-03-31 12:20:00,38.51,38.55,38.32,38.4,417330.0,35.703,35.7401,35.5268,35.601,417330.0
2020-03-31 12:30:00,38.4,38.41,38.09,38.11,406479.0,35.601,35.6103,35.3136,35.3322,406479.0
2020-03-31 12:40:00,38.12,38.28,38.1,38.25,432597.0,35.3414,35.4898,35.3229,35.4619,432597.0
2020-03-31 12:50:00,38.26,38.37,38.25,38.29,238944.0,35.4712,35.5732,35.4619,35.499,238944.0
2020-03-31 13:00:00,38.29,38.39,38.28,38.36,239907.0,35.499,35.5917,35.4898,35.5639,239907.0
2020-03-31 13:10:00,38.36,38.39,38.26,38.37,219195.0,35.5639,35.5917,35.4712,35.5732,219195.0
2020-03-31 13:20:00,38.36,38.41,38.24,38.37,283824.0,35.5639,35.6103,35.4527,35.5732,283824.0
2020-03-31 13:30:00,38.38,38.55,38.32,38.5,371475.0,35.5825,35.7401,35.5268,35.6937,371475.0
2020-03-31 13:40:00,38.51,38.6,38.49,38.56,390489.0,35.703,35.7864,35.6845,35.7494,390489.0
2020-03-31 13:50:00,38.56,38.56,38.41,38.47,250893.0,35.7494,35.7494,35.6103,35.6659,250893.0
2020-03-31 14:00:00,38.48,38.49,38.37,38.43,179694.0,35.6752,35.6845,35.5732,35.6288,179694.0
2020-03-31 14:10:00,38.43,38.45,38.31,38.37,184893.0,35.6288,35.6474,35.5176,35.5732,184893.0
2020-03-31 14:20:00,38.38,38.47,38.33,38.46,197391.0,35.5825,35.6659,35.5361,35.6566,197391.0
2020-03-31 14:30:00,38.46,38.59,38.43,38.58,266916.0,35.6566,35.7772,35.6288,35.7679,266916.0
2020-03-31 14:40:00,38.59,38.61,38.43,38.5,291447.0,35.7772,35.7957,35.6288,35.6937,291447.0
2020-03-31 14:50:00,38.52,38.6,38.46,38.56,249942.0,35.7123,35.7864,35.6566,35.7494,249942.0
2020-03-31 15:00:00,38.54,38.62,38.41,38.44,338028.0,35.7308,35.805,35.6103,35.6381,338028.0
2020-03-31 15:10:00,38.44,38.44,38.21,38.24,436839.0,35.6381,35.6381,35.4249,35.4527,436839.0
2020-03-31 15:20:00,38.26,38.28,38.03,38.03,655485.0,35.4712,35.4898,35.258,35.258,655485.0
2020-03-31 15:30:00,38.02,38.33,38.0,38.29,565587.0,35.2487,35.5361,35.2302,35.499,565587.0
2020-03-31 15:40:00,38.3,38.32,38.05,38.08,535908.0,35.5083,35.5268,35.2765,35.3043,535908.0
2020-03-31 15:50:00,38.06,38.15,37.55,37.91,2388525.0,35.2858,35.3692,34.813,35.1467,2388525.0
2020-04-01 09:30:00,37.38,37.81,37.27,37.53,1448385.0,34.6554,35.054,34.5534,34.7944,1448385.0
2020-04-01 09:40:00,37.54,37.91,37.41,37.86,995292.0,34.8037,35.1467,34.6832,35.1004,995292.0
2020-04-01 09:50:00,37.85,37.99,37.67,37.82,799065.0,35.0911,35.2209,34.9242,35.0633,799065.0
2020-04-01 10:00:00,37.82,38.2,37.71,38.2,799641.0,35.0633,35.4156,34.9613,35.4156,799641.0
2020-04-01 10:10:00,38.19,38.49,38.13,38.39,994065.0,35.4063,35.6845,35.3507,35.5917,994065.0
2020-04-01 10:20:00,38.38,38.4,38.18,38.27,621519.0,35.5825,35.601,35.397,35.4805,621519.0
2020-04-01 10:30:00,38.28,38.28,37.98,38.01,754518.0,35.4898,35.4898,35.2116,35.2394,754518.0
2020-04-01 10:40:00,38.01,38.24,38.01,38.17,468738.0,35.2394,35.4527,35.2394,35.3878,468738.0
2020-04-01 10:50:00,38.17,38.41,38.16,38.36,563676.0,35.3878,35.6103,35.3785,35.5639,563676.0
2020-04-01 11:00:00,38.35,38.51,38.26,38.48,386295.0,35.5547,35.703,35.4712,35.6752,386295.0
2020-04-01 11:10:00,38.47,38.47,38.27,38.45,511569.0,35.6659,35.6659,35.4805,35.6474,511569.0
2020-04-01 11:20:00,38.45,38.45,38.19,38.26,409665.0,35.6474,35.6474,35.4063,35.4712,409665.0
2020-04-01 11:30:00,38.26,38.33,38.11,38.22,365934.0,35.4712,35.5361,35.3322,35.4341,365934.0
2020-04-01 11:40:00,38.23,38.39,38.17,38.26,502887.0,35.4434,35.5917,35.3878,35.4712,502887.0
2020-04-01 11:50:00,38.27,38.37,38.26,38.32,242883.0,35.4805,35.5732,35.4712,35.5268,242883.0
2020-04-01 12:00:00,38.31,38.36,38.27,38.32,379572.0,35.5176,35.5639,35.4805,35.5268,379572.0
2020-04-01 12:10:00,38.33,38.35,38.22,38.3,315723.0,35.5361,35.5547,35.4341,35.5083,315723.0
2020-04-01 12:20:00,38.3,38.36,38.24,38.24,293019.0,35.5083,35.5639,35.4527,35.4527,293019.0
2020-04-01 12:30:00,38.24,38.35,38.24,38.27,298476.0,35.4527,35.5547,35.4527,35.4805,298476.0
2020-04-01 12:40:00,38.27,38.28,38.11,38.16,351816.0,35.4805,35.4898,35.3322,35.3785,351816.0
2020-04-01 12:50:00,38.16,38.23,38.15,38.22,316131.0,35.3785,35.4434,35.3692,35.4341,316131.0
2020-04-01 13:00:00,38.22,38.3,38.17,38.22,265299.0,35.4341,35.5083,35.3878,35.4341,265299.0
2020-04-01 13:10:00,38.22,38.29,38.17,38.23,205383.0,35.4341,35.499,35.3878,35.4434,205383.0
2020-04-01 13:20:00,38.22,38.3,38.21,38.25,208179.0,35.4341,35.5083,35.4249,35.4619,208179.0
2020-04-01 13:30:00,38.25,38.28,38.15,38.27,415305.0,35.4619,35.4898,35.3692,35.4805,415305.0
2020-04-01 13:40:00,38.28,38.33,38.21,38.29,257301.0,35.4898,35.5361,35.4249,35.499,257301.0
2020-04-01 13:50:00,38.3,38.39,38.25,38.35,430182.0,35.5083,35.5917,35.4619,35.5547,430182.0
2020-04-01 14:00:00,38.35,38.43,38.27,38.39,334470.0,35.5547,35.6288,35.4805,35.5917,334470.0
2020-04-01 14:10:00,38.39,38.42,38.31,38.34,350628.0,35.5917,35.6196,35.5176,35.5454,350628.0
2020-04-01 14:20:00,38.35,38.4,38.3,38.34,300039.0,35.5547,35.601,35.5083,35.5454,300039.0
2020-04-01 14:30:00,38.34,38.39,38.24,38.39,353571.0,35.5454,35.5917,35.4527,35.5917,353571.0
2020-04-01 14:40:00,38.38,38.46,38.38,38.39,409701.0,35.5825,35.6566,35.5825,35.5917,409701.0
2020-04-01 14:50:00,38.38,38.39,38.17,38.19,440712.0,35.5825,35.5917,35.3878,35.4063,440712.0
2020-04-01 15:00:00,38.19,38.29,38.08,38.11,542331.0,35.4063,35.499,35.3043,35.3322,542331.0
2020-04-01 15:10:00,38.11,38.15,38.01,38.09,452205.0,35.3322,35.3692,35.2394,35.3136,452205.0
2020-04-01 15:20:00,38.09,38.14,37.98,38.01,538029.0,35.3136,35.36,35.2116,35.2394,538029.0
2020-04-01 15:30:00,38.02,38.17,37.96,37.99,710097.0,35.2487,35.3878,35.1931,35.2209,710097.0
2020-04-01 15:40:00,37.98,38.27,37.91,38.22,677823.0,35.2116,35.4805,35.1467,35.4341,677823.0
2020-04-01 15:50:00,38.15,38.21,37.91,38.05,1983300.0,35.3692,35.4249,35.1467,35.2765,1983300.0
2020-04-02 09:30:00,37.73,38.0,37.51,37.92,985392.0,34.9798,35.2302,34.7759,35.156,985392.0
2020-04-02 09:40:00,37.94,37.95,37.51,37.72,547590.0,35.1745,35.1838,34.7759,34.9706,547590.0
2020-04-02 09:50:00,37.7,37.74,37.44,37.5,716307.0,34.952,34.9891,34.711,34.7666,716307.0
2020-04-02 10:00:00,37.48,38.07,37.47,38.01,673140.0,34.7481,35.2951,34.7388,35.2394,673140.0
2020-04-02 10:10:00,38.01,38.22,37.94,38.22,482097.0,35.2394,35.4341,35.1745,35.4341,482097.0
2020-04-02 10:20:00,38.21,38.28,38.06,38.18,325134.0,35.4249,35.4898,35.2858,35.397,325134.0
2020-04-02 10:30:00,38.17,38.39,38.16,38.33,470310.0,35.3878,35.5917,35.3785,35.5361,470310.0
2020-04-02 10:40:00,38.32,38.34,38.01,38.03,328140.0,35.5268,35.5454,35.2394,35.258,328140.0
2020-04-02 10:50:00,38.06,38.28,38.02,38.25,288396.0,35.2858,35.4898,35.2487,35.4619,288396.0
2020-04-02 11:00:00,38.25,38.35,38.18,38.2,357822.0,35.4619,35.5547,35.397,35.4156,357822.0
2020-04-02 11:10:00,38.21,38.49,38.19,38.49,404952.0,35.4249,35.6845,35.4063,35.6845,404952.0
2020-04-02 11:20:00,38.5,38.5,38.21,38.3,331404.0,35.6937,35.6937,35.4249,35.5083,331404.0
2020-04-02 11:30:00,38.3,38.38,38.23,38.33,337800.0,35.5083,35.5825,35.4434,35.5361,337800.0
2020-04-02 11:40:00,38.33,38.45,38.3,38.45,262212.0,35.5361,35.6474,35.5083,35.6474,262212.0
2020-04-02 11:50:00,38.45,38.48,38.31,38.32,214590.0,35.6474,35.6752,35.5176,35.5268,214590.0
2020-04-02 12:00:00,38.33,38.42,38.31,38.4,218826.0,35.5361,35.6196,35.5176,35.601,218826.0
2020-04-02 12:10:00,38.4,38.48,38.35,38.35,319800.0,35.601,35.6752,35.5547,35.5547,319800.0
2020-04-02 12:20:00,38.37,38.41,38.23,38.24,273789.0,35.5732,35.6103,35.4434,35.4527,273789.0
2020-04-02 12:30:00,38.25,38.33,38.13,38.26,282345.0,35.4619,35.5361,35.3507,35.4712,282345.0
2020-04-02 12:40:00,38.26,38.33,38.23,38.33,207321.0,35.4712,35.5361,35.4434,35.5361,207321.0
2020-04-02 12:50:00,38.34,38.49,38.27,38.34,352845.0,35.5454,35.6845,35.4805,35.5454,352845.0
2020-04-02 13:00:00,38.34,38.42,38.3,38.33,257907.0,35.5454,35.6196,35.5083,35.5361,257907.0
2020-04-02 13:10:00,38.32,38.34,38.21,38.25,242817.0,35.5268,35.5454,35.4249,35.4619,242817.0
2020-04-02 13:20:00,38.24,38.38,38.21,38.32,313719.0,35.4527,35.5825,35.4249,35.5268,313719.0
2020-04-02 13:30:00,38.33,38.55,38.3,38.51,471045.0,35.5361,35.7401,35.5083,35.703,471045.0
2020-04-02 13:40:00,38.51,38.64,38.5,38.56,331929.0,35.703,35.8235,35.6937,35.7494,331929.0
2020-04-02 13:50:00,38.56,38.63,38.5,38.53,257679.0,35.7494,35.8142,35.6937,35.7215,257679.0
2020-04-02 14:00:00,38.52,38.53,38.28,38.29,246798.0,35.7123,35.7215,35.4898,35.499,246798.0
2020-04-02 14:10:00,38.29,38.44,38.28,38.34,513078.0,35.499,35.6381,35.4898,35.5454,513078.0
2020-04-02 14:20:00,38.35,38.65,38.34,38.62,473571.0,35.5547,35.8328,35.5454,35.805,473571.0
2020-04-02 14:30:00,38.62,38.81,38.59,38.8,522012.0,35.805,35.9811,35.7772,35.9719,522012.0
2020-04-02 14:40:00,38.8,38.85,38.69,38.76,390990.0,35.9719,36.0182,35.8699,35.9348,390990.0
2020-04-02 14:50:00,38.76,39.16,38.76,39.14,709608.0,35.9348,36.3056,35.9348,36.2871,709608.0
2020-04-02 15:00:00,39.14,39.22,38.97,39.1,550893.0,36.2871,36.3612,36.1295,36.25,550893.0
2020-04-02 15:10:00,39.11,39.11,38.95,39.05,416340.0,36.2593,36.2593,36.1109,36.2036,416340.0
2020-04-02 15:20:00,39.06,39.15,38.99,39.07,606330.0,36.2129,36.2963,36.148,36.2222,606330.0
2020-04-02 15:30:00,39.08,39.15,38.98,39.1,577344.0,36.2314,36.2963,36.1387,36.25,577344.0
2020-04-02 15:40:00,39.09,39.3,39.01,39.06,823953.0,36.2407,36.4354,36.1665,36.2129,823953.0
2020-04-02 15:50:00,39.06,39.7,39.05,39.54,2887569.0,36.2129,36.8063,36.2036,36.6579,2887569.0
2020-04-03 09:30:00,39.07,39.5,39.03,39.5,944226.0,36.2222,36.6208,36.1851,36.6208,944226.0
2020-04-03 09:40:00,39.49,39.64,39.34,39.48,475755.0,36.6116,36.7506,36.4725,36.6023,475755.0
2020-04-03 09:50:00,39.49,39.49,39.31,39.42,396957.0,36.6116,36.6116,36.4447,36.5467,396957.0
2020-04-03 10:00:00,39.42,39.5,39.31,39.41,519432.0,36.5467,36.6208,36.4447,36.5374,519432.0
2020-04-03 10:10:00,39.4,39.49,39.19,39.24,583329.0,36.5281,36.6116,36.3334,36.3798,583329.0
2020-04-03 10:20:00,39.23,39.31,39.08,39.19,639327.0,36.3705,36.4447,36.2314,36.3334,639327.0
2020-04-03 10:30:00,39.2,39.39,39.17,39.26,365295.0,36.3427,36.5189,36.3149,36.3983,365295.0
2020-04-03 10:40:00,39.26,39.33,39.19,39.21,285450.0,36.3983,36.4632,36.3334,36.352,285450.0
2020-04-03 10:50:00,39.2,39.28,39.17,39.23,287985.0,36.3427,36.4169,36.3149,36.3705,287985.0
2020-04-03 11:00:00,39.23,39.35,39.2,39.32,523194.0,36.3705,36.4818,36.3427,36.454,523194.0
2020-04-03 11:10:00,39.31,39.35,39.25,39.3,232017.0,36.4447,36.4818,36.3891,36.4354,232017.0
2020-04-03 11:20:00,39.31,39.32,39.18,39.18,247146.0,36.4447,36.454,36.3242,36.3242,247146.0
2020-04-03 11:30:00,39.19,39.19,39.02,39.1,314655.0,36.3334,36.3334,36.1758,36.25,314655.0
2020-04-03 11:40:00,39.1,39.17,39.06,39.14,250389.0,36.25,36.3149,36.2129,36.2871,250389.0
2020-04-03 11:50:00,39.14,39.26,39.09,39.2,254712.0,36.2871,36.3983,36.2407,36.3427,254712.0
2020-04-03 12:00:00,39.19,39.21,39.05,39.1,217467.0,36.3334,36.352,36.2036,36.25,217467.0
2020-04-03 12:10:00,39.1,39.16,39.02,39.14,360945.0,36.25,36.3056,36.1758,36.2871,360945.0
2020-04-03 12:20:00,39.13,39.34,39.12,39.33,575688.0,36.2778,36.4725,36.2685,36.4632,575688.0
2020-04-03 12:30:00,39.33,39.42,39.29,39.42,235380.0,36.4632,36.5467,36.4261,36.5467,235380.0
2020-04-03 12:40:00,39.39,39.54,39.35,39.37,832107.0,36.5189,36.6579,36.4818,36.5003,832107.0
2020-04-03 12:50:00,39.36,39.5,39.36,39.46,159999.0,36.491,36.6208,36.491,36.5837,159999.0
2020-04-03 13:00:00,39.45,39.59,39.41,39.58,200583.0,36.5745,36.7043,36.5374,36.695,200583.0
2020-04-03 13:10:00,39.57,39.63,39.44,39.54,447525.0,36.6857,36.7414,36.5652,36.6579,447525.0
2020-04-03 13:20:00,39.54,39.55,39.37,39.4,290898.0,36.6579,36.6672,36.5003,36.5281,290898.0
2020-04-03 13:30:00,39.39,39.41,39.31,39.35,282210.0,36.5189,36.5374,36.4447,36.4818,282210.0
2020-04-03 13:40:00,39.35,39.42,39.3,39.34,228165.0,36.4818,36.5467,36.4354,36.4725,228165.0
2020-04-03 13:50:00,39.33,39.36,39.26,39.29,321318.0,36.4632,36.491,36.3983,36.4261,321318.0
2020-04-03 14:00:00,39.3,39.34,39.13,39.15,379476.0,36.4354,36.4725,36.2778,36.2963,379476.0
2020-04-03 14:10:00,39.15,39.24,39.08,39.17,299178.0,36.2963,36.3798,36.2314,36.3149,299178.0
2020-04-03 14:20:00,39.17,39.36,39.17,39.34,316047.0,36.3149,36.491,36.3149,36.4725,316047.0
2020-04-03 14:30:00,39.34,39.34,39.16,39.17,434856.0,36.4725,36.4725,36.3056,36.3149,434856.0
2020-04-03 14:40:00,39.17,39.2,39.01,39.08,494439.0,36.3149,36.3427,36.1665,36.2314,494439.0
2020-04-03 14:50:00,39.08,39.25,39.08,39.23,274788.0,36.2314,36.3891,36.2314,36.3705,274788.0
2020-04-03 15:00:00,39.24,39.75,39.18,39.52,2591202.0,36.3798,36.8526,36.3242,36.6394,2591202.0
2020-04-03 15:10:00,39.5,39.77,39.38,39.69,2400066.0,36.6208,36.8712,36.5096,36.797,2400066.0
2020-04-03 15:20:00,39.69,39.72,39.46,39.57,1190808.0,36.797,36.8248,36.5837,36.6857,1190808.0
2020-04-03 15:30:00,39.56,39.64,39.51,39.56,763842.0,36.6765,36.7506,36.6301,36.6765,763842.0
2020-04-03 15:40:00,39.57,39.83,39.56,39.74,1223961.0,36.6857,36.9268,36.6765,36.8433,1223961.0
2020-04-03 15:50:00,39.75,39.97,39.71,39.82,2035464.0,36.8526,37.0566,36.8155,36.9175,2035464.0
2020-04-06 09:30:00,39.69,40.25,39.65,40.24,2623902.0,36.797,37.3162,36.7599,37.3069,2623902.0
2020-04-06 09:40:00,40.26,40.79,40.22,40.75,1315764.0,37.3254,37.8168,37.2884,37.7797,1315764.0
2020-04-06 09:50:00,40.75,40.84,40.52,40.79,1245582.0,37.7797,37.8632,37.5665,37.8168,1245582.0
2020-04-06 10:00:00,40.78,40.78,40.53,40.77,1482204.0,37.8075,37.8075,37.5758,37.7983,1482204.0
2020-04-06 10:10:00,40.77,41.31,40.76,41.29,1531935.0,37.7983,38.2989,37.789,38.2804,1531935.0
2020-04-06 10:20:00,41.29,41.46,40.99,41.08,1316487.0,38.2804,38.438,38.0022,38.0857,1316487.0
2020-04-06 10:30:00,41.08,41.21,41.0,41.19,898224.0,38.0857,38.2062,38.0115,38.1876,898224.0
2020-04-06 10:40:00,41.19,41.19,40.82,40.89,692667.0,38.1876,38.1876,37.8446,37.9095,692667.0
2020-04-06 10:50:00,40.89,40.93,40.8,40.92,705849.0,37.9095,37.9466,37.8261,37.9373,705849.0
2020-04-06 11:00:00,40.92,41.11,40.88,41.07,739713.0,37.9373,38.1135,37.9002,38.0764,739713.0
2020-04-06 11:10:00,41.08,41.24,41.03,41.19,707199.0,38.0857,38.234,38.0393,38.1876,707199.0
2020-04-06 11:20:00,41.18,41.23,41.1,41.22,529845.0,38.1784,38.2247,38.1042,38.2155,529845.0
2020-04-06 11:30:00,41.22,41.24,41.07,41.17,548370.0,38.2155,38.234,38.0764,38.1691,548370.0
2020-04-06 11:40:00,41.17,41.36,41.13,41.35,830505.0,38.1691,38.3453,38.132,38.336,830505.0
2020-04-06 11:50:00,41.35,41.35,41.22,41.28,496464.0,38.336,38.336,38.2155,38.2711,496464.0
2020-04-06 12:00:00,41.28,41.35,41.26,41.28,412902.0,38.2711,38.336,38.2525,38.2711,412902.0
2020-04-06 12:10:00,41.28,41.28,41.19,41.2,478380.0,38.2711,38.2711,38.1876,38.1969,478380.0
2020-04-06 12:20:00,41.19,41.33,41.19,41.22,424677.0,38.1876,38.3174,38.1876,38.2155,424677.0
2020-04-06 12:30:00,41.21,41.23,41.14,41.21,496965.0,38.2062,38.2247,38.1413,38.2062,496965.0
2020-04-06 12:40:00,41.22,41.3,41.17,41.22,416958.0,38.2155,38.2896,38.1691,38.2155,416958.0
2020-04-06 12:50:00,41.22,41.34,41.1,41.13,568419.0,38.2155,38.3267,38.1042,38.132,568419.0
2020-04-06 13:00:00,41.15,41.17,40.95,41.1,757944.0,38.1506,38.1691,37.9651,38.1042,757944.0
2020-04-06 13:10:00,41.09,41.15,41.01,41.14,332277.0,38.0949,38.1506,38.0208,38.1413,332277.0
2020-04-06 13:20:00,41.15,41.25,41.12,41.2,399921.0,38.1506,38.2433,38.1228,38.1969,399921.0
2020-04-06 13:30:00,41.2,41.23,41.15,41.22,414456.0,38.1969,38.2247,38.1506,38.2155,414456.0
2020-04-06 13:40:00,41.23,41.23,41.12,41.14,408993.0,38.2247,38.2247,38.1228,38.1413,408993.0
2020-04-06 13:50:00,41.14,41.28,41.13,41.28,382125.0,38.1413,38.2711,38.132,38.2711,382125.0
2020-04-06 14:00:00,41.28,41.37,41.27,41.33,656097.0,38.2711,38.3545,38.2618,38.3174,656097.0
2020-04-06 14:10:00,41.33,41.36,41.22,41.22,409065.0,38.3174,38.3453,38.2155,38.2155,409065.0
2020-04-06 14:20:00,41.22,41.25,41.11,41.11,601626.0,38.2155,38.2433,38.1135,38.1135,601626.0
2020-04-06 14:30:00,41.11,41.31,41.11,41.3,390939.0,38.1135,38.2989,38.1135,38.2896,390939.0
2020-04-06 14:40:00,41.31,41.47,41.27,41.34,588108.0,38.2989,38.4472,38.2618,38.3267,588108.0
2020-04-06 14:50:00,41.34,41.53,41.34,41.46,517038.0,38.3267,38.5029,38.3267,38.438,517038.0
2020-04-06 15:00:00,41.46,41.6,41.43,41.56,650046.0,38.438,38.5678,38.4102,38.5307,650046.0
2020-04-06 15:10:00,41.56,41.57,41.34,41.35,858684.0,38.5307,38.54,38.3267,38.336,858684.0
2020-04-06 15:20:00,41.34,41.45,41.21,41.45,680301.0,38.3267,38.4287,38.2062,38.4287,680301.0
2020-04-06 15:30:00,41.45,41.61,41.39,41.59,878214.0,38.4287,38.577,38.3731,38.5585,878214.0
2020-04-06 15:40:00,41.59,41.72,41.59,41.72,1886961.0,38.5585,38.679,38.5585,38.679,1886961.0
2020-04-06 15:50:00,41.71,42.13,41.71,41.95,4580082.0,38.6697,39.0591,38.6697,38.8923,4580082.0
2020-04-07 09:30:00,41.44,42.16,41.13,41.81,2441157.0,38.4194,39.0869,38.132,38.7625,2441157.0
2020-04-07 09:40:00,41.81,41.85,41.28,41.32,1089951.0,38.7625,38.7995,38.2711,38.3082,1089951.0
2020-04-07 09:50:00,41.34,41.58,41.26,41.28,844932.0,38.3267,38.5492,38.2525,38.2711,844932.0
2020-04-07 10:00:00,41.28,41.38,41.17,41.38,719763.0,38.2711,38.3638,38.1691,38.3638,719763.0
2020-04-07 10:10:00,41.39,41.71,41.28,41.71,1101945.0,38.3731,38.6697,38.2711,38.6697,1101945.0
2020-04-07 10:20:00,41.7,41.84,41.57,41.65,682722.0,38.6605,38.7903,38.54,38.6141,682722.0
2020-04-07 10:30:00,41.66,41.74,41.55,41.58,746109.0,38.6234,38.6976,38.5214,38.5492,746109.0
2020-04-07 10:40:00,41.58,41.77,41.53,41.73,772485.0,38.5492,38.7254,38.5029,38.6883,772485.0
2020-04-07 10:50:00,41.74,41.98,41.74,41.88,638583.0,38.6976,38.9201,38.6976,38.8274,638583.0
2020-04-07 11:00:00,41.87,41.92,41.55,41.85,812076.0,38.8181,38.8644,38.5214,38.7995,812076.0
2020-04-07 11:10:00,41.85,41.89,41.62,41.83,472557.0,38.7995,38.8366,38.5863,38.781,472557.0
2020-04-07 11:20:00,41.82,42.05,41.82,41.99,587757.0,38.7717,38.985,38.7717,38.9293,587757.0
2020-04-07 11:30:00,41.98,42.12,41.89,41.9,426039.0,38.9201,39.0499,38.8366,38.8459,426039.0
2020-04-07 11:40:00,41.9,41.93,41.69,41.72,368319.0,38.8459,38.8737,38.6512,38.679,368319.0
2020-04-07 11:50:00,41.72,41.85,41.7,41.82,396861.0,38.679,38.7995,38.6605,38.7717,396861.0
2020-04-07 12:00:00,41.82,42.15,41.81,42.15,477657.0,38.7717,39.0777,38.7625,39.0777,477657.0
2020-04-07 12:10:00,42.14,42.15,42.03,42.08,416163.0,39.0684,39.0777,38.9664,39.0128,416163.0
2020-04-07 12:20:00,42.09,42.12,41.96,42.09,441405.0,39.022,39.0499,38.9015,39.022,441405.0
2020-04-07 12:30:00,42.08,42.09,41.92,42.08,676854.0,39.0128,39.022,38.8644,39.0128,676854.0
2020-04-07 12:40:00,42.07,42.14,41.96,41.98,508395.0,39.0035,39.0684,38.9015,38.9201,508395.0
2020-04-07 12:50:00,41.98,41.99,41.88,41.91,390711.0,38.9201,38.9293,38.8274,38.8552,390711.0
2020-04-07 13:00:00,41.91,41.97,41.88,41.92,340764.0,38.8552,38.9108,38.8274,38.8644,340764.0
2020-04-07 13:10:00,41.92,41.98,41.89,41.93,468672.0,38.8644,38.9201,38.8366,38.8737,468672.0
2020-04-07 13:20:00,41.93,41.97,41.75,41.77,347175.0,38.8737,38.9108,38.7068,38.7254,347175.0
2020-04-07 13:30:00,41.76,41.76,41.45,41.47,562026.0,38.7161,38.7161,38.4287,38.4472,562026.0
2020-04-07 13:40:00,41.47,41.72,41.4,41.71,640227.0,38.4472,38.679,38.3823,38.6697,640227.0
2020-04-07 13:50:00,41.69,41.72,41.6,41.69,335613.0,38.6512,38.679,38.5678,38.6512,335613.0
2020-04-07 14:00:00,41.69,41.72,41.55,41.58,276684.0,38.6512,38.679,38.5214,38.5492,276684.0
2020-04-07 14:10:00,41.59,41.63,41.47,41.47,337815.0,38.5585,38.5956,38.4472,38.4472,337815.0
2020-04-07 14:20:00,41.48,41.61,41.44,41.47,410538.0,38.4565,38.577,38.4194,38.4472,410538.0
2020-04-07 14:30:00,41.46,41.51,41.35,41.39,394320.0,38.438,38.4843,38.336,38.3731,394320.0
2020-04-07 14:40:00,41.39,41.45,41.31,41.32,443595.0,38.3731,38.4287,38.2989,38.3082,443595.0
2020-04-07 14:50:00,41.31,41.36,41.01,41.01,769527.0,38.2989,38.3453,38.0208,38.0208,769527.0
2020-04-07 15:00:00,41.02,41.1,40.88,41.03,972273.0,38.03,38.1042,37.9002,38.0393,972273.0
2020-04-07 15:10:00,41.04,41.1,40.89,40.9,715566.0,38.0486,38.1042,37.9095,37.9188,715566.0
2020-04-07 15:20:00,40.89,40.91,40.61,40.64,892956.0,37.9095,37.9281,37.6499,37.6777,892956.0
2020-04-07 15:30:00,40.64,40.97,40.55,40.94,1095435.0,37.6777,37.9837,37.5943,37.9559,1095435.0
2020-04-07 15:40:00,40.95,41.25,40.9,41.24,810642.0,37.9651,38.2433,37.9188,38.234,810642.0
2020-04-07 15:50:00,41.25,41.25,40.63,40.66,1867413.0,38.2433,38.2433,37.6685,37.6963,1867413.0
2020-04-08 09:30:00,41.23,41.27,40.83,40.96,1062042.0,38.2247,38.2618,37.8539,37.9744,1062042.0
2020-04-08 09:40:00,40.98,41.08,40.73,40.79,905850.0,37.993,38.0857,37.7612,37.8168,905850.0
2020-04-08 09:50:00,40.76,40.79,40.51,40.52,471792.0,37.789,37.8168,37.5572,37.5665,471792.0
2020-04-08 10:00:00,40.52,40.68,40.44,40.59,522855.0,37.5665,37.7148,37.4923,37.6314,522855.0
2020-04-08 10:10:00,40.58,40.69,40.55,40.56,369381.0,37.6221,37.7241,37.5943,37.6036,369381.0
2020-04-08 10:20:00,40.56,40.61,40.36,40.42,457554.0,37.6036,37.6499,37.4181,37.4738,457554.0
2020-04-08 10:30:00,40.43,40.45,40.31,40.41,435120.0,37.483,37.5016,37.3718,37.4645,435120.0
2020-04-08 10:40:00,40.42,40.53,40.34,40.49,369597.0,37.4738,37.5758,37.3996,37.5387,369597.0
2020-04-08 10:50:00,40.5,40.61,40.45,40.51,333348.0,37.5479,37.6499,37.5016,37.5572,333348.0
2020-04-08 11:00:00,40.51,40.63,40.47,40.49,309963.0,37.5572,37.6685,37.5201,37.5387,309963.0
2020-04-08 11:10:00,40.51,40.73,40.48,40.73,321105.0,37.5572,37.7612,37.5294,37.7612,321105.0
2020-04-08 11:20:00,40.72,40.76,40.62,40.63,397824.0,37.7519,37.789,37.6592,37.6685,397824.0
2020-04-08 11:30:00,40.63,40.72,40.62,40.65,363024.0,37.6685,37.7519,37.6592,37.687,363024.0
2020-04-08 11:40:00,40.66,40.71,40.58,40.59,349959.0,37.6963,37.7426,37.6221,37.6314,349959.0
2020-04-08 11:50:00,40.59,40.76,40.53,40.68,465810.0,37.6314,37.789,37.5758,37.7148,465810.0
2020-04-08 12:00:00,40.7,40.85,40.67,40.76,532407.0,37.7334,37.8724,37.7056,37.789,532407.0
2020-04-08 12:10:00,40.75,40.76,40.56,40.63,489498.0,37.7797,37.789,37.6036,37.6685,489498.0
2020-04-08 12:20:00,40.61,40.65,40.48,40.51,352164.0,37.6499,37.687,37.5294,37.5572,352164.0
2020-04-08 12:30:00,40.51,40.66,40.51,40.64,444900.0,37.5572,37.6963,37.5572,37.6777,444900.0
2020-04-08 12:40:00,40.64,40.7,40.55,40.56,430557.0,37.6777,37.7334,37.5943,37.6036,430557.0
2020-04-08 12:50:00,40.57,40.61,40.41,40.43,544716.0,37.6128,37.6499,37.4645,37.483,544716.0
2020-04-08 13:00:00,40.42,40.63,40.4,40.57,467877.0,37.4738,37.6685,37.4552,37.6128,467877.0
2020-04-08 13:10:00,40.57,40.59,40.43,40.45,454920.0,37.6128,37.6314,37.483,37.5016,454920.0
2020-04-08 13:20:00,40.44,40.48,40.31,40.39,474147.0,37.4923,37.5294,37.3718,37.446,474147.0
2020-04-08 13:30:00,40.4,40.48,40.39,40.46,529194.0,37.4552,37.5294,37.446,37.5109,529194.0
2020-04-08 13:40:00,40.47,40.49,40.38,40.42,304062.0,37.5201,37.5387,37.4367,37.4738,304062.0
2020-04-08 13:50:00,40.42,40.48,40.24,40.26,548085.0,37.4738,37.5294,37.3069,37.3254,548085.0
2020-04-08 14:00:00,40.26,40.42,40.2,40.42,530406.0,37.3254,37.4738,37.2698,37.4738,530406.0
2020-04-08 14:10:00,40.41,40.52,40.37,40.46,424539.0,37.4645,37.5665,37.4274,37.5109,424539.0
2020-04-08 14:20:00,40.46,40.63,40.46,40.53,538002.0,37.5109,37.6685,37.5109,37.5758,538002.0
2020-04-08 14:30:00,40.53,40.54,40.45,40.49,435612.0,37.5758,37.585,37.5016,37.5387,435612.0
2020-04-08 14:40:00,40.5,40.57,40.49,40.54,452271.0,37.5479,37.6128,37.5387,37.585,452271.0
2020-04-08 14:50:00,40.54,40.61,40.54,40.58,458367.0,37.585,37.6499,37.585,37.6221,458367.0
2020-04-08 15:00:00,40.57,40.67,40.53,40.65,462486.0,37.6128,37.7056,37.5758,37.687,462486.0
2020-04-08 15:10:00,40.65,40.72,40.63,40.68,543402.0,37.687,37.7519,37.6685,37.7148,543402.0
2020-04-08 15:20:00,40.68,40.72,40.59,40.63,618285.0,37.7148,37.7519,37.6314,37.6685,618285.0
2020-04-08 15:30:00,40.63,40.69,40.47,40.49,537366.0,37.6685,37.7241,37.5201,37.5387,537366.0
2020-04-08 15:40:00,40.49,40.63,40.39,40.6,597552.0,37.5387,37.6685,37.446,37.6407,597552.0
2020-04-08 15:50:00,40.62,40.77,40.56,40.61,1366218.0,37.6592,37.7983,37.6036,37.6499,1366218.0
2020-04-09 09:30:00,39.41,40.5,39.22,40.38,2262147.0,36.5374,37.5479,36.3612,37.4367,2262147.0
2020-04-09 09:40:00,40.38,40.5,40.21,40.39,718983.0,37.4367,37.5479,37.2791,37.446,718983.0
2020-04-09 09:50:00,40.38,40.41,40.24,40.27,452898.0,37.4367,37.4645,37.3069,37.3347,452898.0
2020-04-09 10:00:00,40.29,40.29,40.03,40.19,1071381.0,37.3533,37.3533,37.1122,37.2605,1071381.0
2020-04-09 10:10:00,40.2,40.33,40.08,40.3,731766.0,37.2698,37.3903,37.1586,37.3625,731766.0
2020-04-09 10:20:00,40.3,40.45,40.22,40.28,1032642.0,37.3625,37.5016,37.2884,37.344,1032642.0
2020-04-09 10:30:00,40.29,40.42,40.17,40.38,809541.0,37.3533,37.4738,37.242,37.4367,809541.0
2020-04-09 10:40:00,40.38,40.62,40.37,40.59,705807.0,37.4367,37.6592,37.4274,37.6314,705807.0
2020-04-09 10:50:00,40.58,40.59,40.45,40.52,520185.0,37.6221,37.6314,37.5016,37.5665,520185.0
2020-04-09 11:00:00,40.53,40.54,40.41,40.48,491082.0,37.5758,37.585,37.4645,37.5294,491082.0
2020-04-09 11:10:00,40.48,40.48,40.31,40.39,493131.0,37.5294,37.5294,37.3718,37.446,493131.0
2020-04-09 11:20:00,40.4,40.54,40.4,40.51,384747.0,37.4552,37.585,37.4552,37.5572,384747.0
2020-04-09 11:30:00,40.51,40.58,40.46,40.52,335214.0,37.5572,37.6221,37.5109,37.5665,335214.0
2020-04-09 11:40:00,40.52,40.7,40.52,40.66,572457.0,37.5665,37.7334,37.5665,37.6963,572457.0
2020-04-09 11:50:00,40.66,40.67,40.55,40.63,368814.0,37.6963,37.7056,37.5943,37.6685,368814.0
2020-04-09 12:00:00,40.63,40.74,40.62,40.62,607704.0,37.6685,37.7704,37.6592,37.6592,607704.0
2020-04-09 12:10:00,40.62,40.81,40.57,40.75,394173.0,37.6592,37.8353,37.6128,37.7797,394173.0
2020-04-09 12:20:00,40.74,40.79,40.68,40.69,318201.0,37.7704,37.8168,37.7148,37.7241,318201.0
2020-04-09 12:30:00,40.7,40.77,40.61,40.66,478218.0,37.7334,37.7983,37.6499,37.6963,478218.0
2020-04-09 12:40:00,40.66,40.75,40.63,40.66,267027.0,37.6963,37.7797,37.6685,37.6963,267027.0
2020-04-09 12:50:00,40.65,40.8,40.61,40.74,291600.0,37.687,37.8261,37.6499,37.7704,291600.0
2020-04-09 13:00:00,40.74,40.86,40.72,40.83,403299.0,37.7704,37.8817,37.7519,37.8539,403299.0
2020-04-09 13:10:00,40.83,40.85,40.77,40.82,431874.0,37.8539,37.8724,37.7983,37.8446,431874.0
2020-04-09 13:20:00,40.82,40.94,40.79,40.94,341397.0,37.8446,37.9559,37.8168,37.9559,341397.0
2020-04-09 13:30:00,40.94,40.96,40.75,40.78,501102.0,37.9559,37.9744,37.7797,37.8075,501102.0
2020-04-09 13:40:00,40.78,40.81,40.73,40.74,430377.0,37.8075,37.8353,37.7612,37.7704,430377.0
2020-04-09 13:50:00,40.74,40.82,40.71,40.78,287310.0,37.7704,37.8446,37.7426,37.8075,287310.0
2020-04-09 14:00:00,40.78,40.82,40.69,40.73,455604.0,37.8075,37.8446,37.7241,37.7612,455604.0
2020-04-09 14:10:00,40.73,40.88,40.72,40.79,1001562.0,37.7612,37.9002,37.7519,37.8168,1001562.0
2020-04-09 14:20:00,40.79,40.85,40.73,40.74,810660.0,37.8168,37.8724,37.7612,37.7704,810660.0
2020-04-09 14:30:00,40.74,40.85,40.7,40.79,468750.0,37.7704,37.8724,37.7334,37.8168,468750.0
2020-04-09 14:40:00,40.8,40.81,40.57,40.61,569931.0,37.8261,37.8353,37.6128,37.6499,569931.0
2020-04-09 14:50:00,40.61,40.64,40.51,40.56,659229.0,37.6499,37.6777,37.5572,37.6036,659229.0
2020-04-09 15:00:00,40.56,40.64,40.54,40.55,452508.0,37.6036,37.6777,37.585,37.5943,452508.0
2020-04-09 15:10:00,40.55,40.62,40.53,40.59,451317.0,37.5943,37.6592,37.5758,37.6314,451317.0
2020-04-09 15:20:00,40.6,40.68,40.59,40.67,666357.0,37.6407,37.7148,37.6314,37.7056,666357.0
2020-04-09 15:30:00,40.68,40.83,40.63,40.66,722925.0,37.7148,37.8539,37.6685,37.6963,722925.0
2020-04-09 15:40:00,40.67,40.77,40.61,40.63,679431.0,37.7056,37.7983,37.6499,37.6685,679431.0
2020-04-09 15:50:00,40.6,40.67,40.49,40.59,1889370.0,37.6407,37.7056,37.5387,37.6314,1889370.0
2020-04-13 09:30:00,40.42,41.59,40.39,41.42,1300263.0,37.4738,38.5585,37.446,38.4009,1300263.0
2020-04-13 09:40:00,41.42,41.55,41.36,41.41,693549.0,38.4009,38.5214,38.3453,38.3916,693549.0
2020-04-13 09:50:00,41.41,41.44,41.21,41.23,540234.0,38.3916,38.4194,38.2062,38.2247,540234.0
2020-04-13 10:00:00,41.24,41.38,41.17,41.28,528300.0,38.234,38.3638,38.1691,38.2711,528300.0
2020-04-13 10:10:00,41.28,41.28,41.04,41.08,508638.0,38.2711,38.2711,38.0486,38.0857,508638.0
2020-04-13 10:20:00,41.09,41.11,40.93,40.96,399453.0,38.0949,38.1135,37.9466,37.9744,399453.0
2020-04-13 10:30:00,40.97,41.03,40.84,40.88,394722.0,37.9837,38.0393,37.8632,37.9002,394722.0
2020-04-13 10:40:00,40.87,40.92,40.82,40.86,340947.0,37.891,37.9373,37.8446,37.8817,340947.0
2020-04-13 10:50:00,40.87,41.21,40.87,41.2,372333.0,37.891,38.2062,37.891,38.1969,372333.0
2020-04-13 11:00:00,41.2,41.24,41.12,41.23,450342.0,38.1969,38.234,38.1228,38.2247,450342.0
2020-04-13 11:10:00,41.22,41.25,41.12,41.24,394050.0,38.2155,38.2433,38.1228,38.234,394050.0
2020-04-13 11:20:00,41.25,41.36,41.19,41.36,388866.0,38.2433,38.3453,38.1876,38.3453,388866.0
2020-04-13 11:30:00,41.36,41.42,41.31,41.39,360657.0,38.3453,38.4009,38.2989,38.3731,360657.0
2020-04-13 11:40:00,41.4,41.52,41.36,41.46,562470.0,38.3823,38.4936,38.3453,38.438,562470.0
2020-04-13 11:50:00,41.46,41.56,41.44,41.51,429645.0,38.438,38.5307,38.4194,38.4843,429645.0
2020-04-13 12:00:00,41.51,41.63,41.41,41.45,458121.0,38.4843,38.5956,38.3916,38.4287,458121.0
2020-04-13 12:10:00,41.45,41.47,41.31,41.36,375609.0,38.4287,38.4472,38.2989,38.3453,375609.0
2020-04-13 12:20:00,41.37,41.39,41.27,41.37,364683.0,38.3545,38.3731,38.2618,38.3545,364683.0
2020-04-13 12:30:00,41.37,41.55,41.35,41.52,370464.0,38.3545,38.5214,38.336,38.4936,370464.0
2020-04-13 12:40:00,41.52,41.52,41.35,41.5,354618.0,38.4936,38.4936,38.336,38.4751,354618.0
2020-04-13 12:50:00,41.5,41.5,41.35,41.41,189291.0,38.4751,38.4751,38.336,38.3916,189291.0
2020-04-13 13:00:00,41.41,41.44,41.29,41.35,194577.0,38.3916,38.4194,38.2804,38.336,194577.0
2020-04-13 13:10:00,41.35,41.35,41.24,41.31,221949.0,38.336,38.336,38.234,38.2989,221949.0
2020-04-13 13:20:00,41.31,41.35,41.25,41.34,211236.0,38.2989,38.336,38.2433,38.3267,211236.0
2020-04-13 13:30:00,41.33,41.4,41.31,41.34,227979.0,38.3174,38.3823,38.2989,38.3267,227979.0
2020-04-13 13:40:00,41.34,41.42,41.34,41.4,187605.0,38.3267,38.4009,38.3267,38.3823,187605.0
2020-04-13 13:50:00,41.4,41.47,41.32,41.33,246171.0,38.3823,38.4472,38.3082,38.3174,246171.0
2020-04-13 14:00:00,41.34,41.36,41.2,41.23,281718.0,38.3267,38.3453,38.1969,38.2247,281718.0
2020-04-13 14:10:00,41.23,41.27,41.12,41.27,218397.0,38.2247,38.2618,38.1228,38.2618,218397.0
2020-04-13 14:20:00,41.27,41.31,41.21,41.3,216843.0,38.2618,38.2989,38.2062,38.2896,216843.0
2020-04-13 14:30:00,41.31,41.46,41.3,41.42,221577.0,38.2989,38.438,38.2896,38.4009,221577.0
2020-04-13 14:40:00,41.42,41.5,41.4,41.47,197307.0,38.4009,38.4751,38.3823,38.4472,197307.0
2020-04-13 14:50:00,41.47,41.52,41.41,41.52,216276.0,38.4472,38.4936,38.3916,38.4936,216276.0
2020-04-13 15:00:00,41.51,41.52,41.43,41.45,235752.0,38.4843,38.4936,38.4102,38.4287,235752.0
2020-04-13 15:10:00,41.45,41.61,41.43,41.6,334083.0,38.4287,38.577,38.4102,38.5678,334083.0
2020-04-13 15:20:00,41.6,41.66,41.51,41.53,338811.0,38.5678,38.6234,38.4843,38.5029,338811.0
2020-04-13 15:30:00,41.53,41.74,41.52,41.74,697161.0,38.5029,38.6976,38.4936,38.6976,697161.0
2020-04-13 15:40:00,41.75,41.87,41.7,41.87,741024.0,38.7068,38.8181,38.6605,38.8181,741024.0
2020-04-13 15:50:00,41.87,41.89,41.65,41.78,1434153.0,38.8181,38.8366,38.6141,38.7346,1434153.0
2020-04-14 09:30:00,42.37,42.49,42.09,42.18,1888254.0,39.2816,39.3929,39.022,39.1055,1888254.0
2020-04-14 09:40:00,42.19,42.51,42.01,42.49,1059024.0,39.1148,39.4114,38.9479,39.3929,1059024.0
2020-04-14 09:50:00,42.5,42.86,42.46,42.75,1476696.0,39.4022,39.7359,39.3651,39.6339,1476696.0
2020-04-14 10:00:00,42.75,43.08,42.73,43.05,865392.0,39.6339,39.9399,39.6154,39.9121,865392.0
2020-04-14 10:10:00,43.05,43.1,42.8,42.87,847422.0,39.9121,39.9584,39.6803,39.7452,847422.0
2020-04-14 10:20:00,42.87,43.13,42.79,43.11,1057233.0,39.7452,39.9862,39.671,39.9677,1057233.0
2020-04-14 10:30:00,43.11,43.16,42.96,43.08,672516.0,39.9677,40.0141,39.8286,39.9399,672516.0
2020-04-14 10:40:00,43.08,43.12,42.85,42.87,637986.0,39.9399,39.977,39.7267,39.7452,637986.0
2020-04-14 10:50:00,42.88,43.12,42.85,43.03,552063.0,39.7545,39.977,39.7267,39.8935,552063.0
2020-04-14 11:00:00,43.04,43.14,42.97,42.99,698592.0,39.9028,39.9955,39.8379,39.8564,698592.0
2020-04-14 11:10:00,42.99,42.99,42.84,42.84,513954.0,39.8564,39.8564,39.7174,39.7174,513954.0
2020-04-14 11:20:00,42.85,42.98,42.84,42.95,382113.0,39.7267,39.8472,39.7174,39.8194,382113.0
2020-04-14 11:30:00,42.95,43.1,42.91,43.02,414792.0,39.8194,39.9584,39.7823,39.8843,414792.0
2020-04-14 11:40:00,43.02,43.07,42.82,42.86,434496.0,39.8843,39.9306,39.6988,39.7359,434496.0
2020-04-14 11:50:00,42.85,42.99,42.85,42.99,323691.0,39.7267,39.8564,39.7267,39.8564,323691.0
2020-04-14 12:00:00,42.99,43.17,42.99,43.09,549642.0,39.8564,40.0233,39.8564,39.9492,549642.0
2020-04-14 12:10:00,43.09,43.1,42.91,43.02,443160.0,39.9492,39.9584,39.7823,39.8843,443160.0
2020-04-14 12:20:00,43.02,43.1,42.95,42.96,339159.0,39.8843,39.9584,39.8194,39.8286,339159.0
2020-04-14 12:30:00,42.97,43.0,42.88,42.88,363561.0,39.8379,39.8657,39.7545,39.7545,363561.0
2020-04-14 12:40:00,42.88,42.94,42.84,42.91,306669.0,39.7545,39.8101,39.7174,39.7823,306669.0
2020-04-14 12:50:00,42.91,42.98,42.9,42.95,202686.0,39.7823,39.8472,39.773,39.8194,202686.0
2020-04-14 13:00:00,42.95,42.98,42.9,42.96,191409.0,39.8194,39.8472,39.773,39.8286,191409.0
2020-04-14 13:10:00,42.96,43.1,42.94,43.09,243261.0,39.8286,39.9584,39.8101,39.9492,243261.0
2020-04-14 13:20:00,43.09,43.12,43.05,43.07,334992.0,39.9492,39.977,39.9121,39.9306,334992.0
2020-04-14 13:30:00,43.07,43.22,43.07,43.22,572298.0,39.9306,40.0697,39.9306,40.0697,572298.0
2020-04-14 13:40:00,43.22,43.26,43.19,43.23,362850.0,40.0697,40.1068,40.0419,40.079,362850.0
2020-04-14 13:50:00,43.22,43.26,43.16,43.18,361686.0,40.0697,40.1068,40.0141,40.0326,361686.0
2020-04-14 14:00:00,43.18,43.19,43.08,43.12,405375.0,40.0326,40.0419,39.9399,39.977,405375.0
2020-04-14 14:10:00,43.12,43.16,43.07,43.13,333009.0,39.977,40.0141,39.9306,39.9862,333009.0
2020-04-14 14:20:00,43.13,43.13,43.02,43.03,462303.0,39.9862,39.9862,39.8843,39.8935,462303.0
2020-04-14 14:30:00,43.03,43.04,42.9,42.95,437409.0,39.8935,39.9028,39.773,39.8194,437409.0
2020-04-14 14:40:00,42.95,42.97,42.76,42.78,485451.0,39.8194,39.8379,39.6432,39.6618,485451.0
2020-04-14 14:50:00,42.78,42.83,42.74,42.77,502530.0,39.6618,39.7081,39.6247,39.6525,502530.0
2020-04-14 15:00:00,42.76,42.77,42.56,42.64,686580.0,39.6432,39.6525,39.4578,39.532,686580.0
2020-04-14 15:10:00,42.64,42.72,42.57,42.67,515049.0,39.532,39.6061,39.4671,39.5598,515049.0
2020-04-14 15:20:00,42.68,42.87,42.63,42.87,533916.0,39.569,39.7452,39.5227,39.7452,533916.0
2020-04-14 15:30:00,42.86,42.97,42.81,42.96,563019.0,39.7359,39.8379,39.6896,39.8286,563019.0
2020-04-14 15:40:00,42.97,42.97,42.87,42.96,669138.0,39.8379,39.8379,39.7452,39.8286,669138.0
2020-04-14 15:50:00,43.0,43.04,42.9,43.0,1634175.0,39.8657,39.9028,39.773,39.8657,1634175.0
2020-04-15 09:30:00,42.87,43.1,42.58,43.05,1409961.0,39.7452,39.9584,39.4763,39.9121,1409961.0
2020-04-15 09:40:00,43.03,43.23,42.93,42.93,813942.0,39.8935,40.079,39.8008,39.8008,813942.0
2020-04-15 09:50:00,42.93,43.19,42.91,43.14,533103.0,39.8008,40.0419,39.7823,39.9955,533103.0
2020-04-15 10:00:00,43.13,43.29,42.93,42.95,747672.0,39.9862,40.1346,39.8008,39.8194,747672.0
2020-04-15 10:10:00,42.95,43.0,42.77,42.87,511893.0,39.8194,39.8657,39.6525,39.7452,511893.0
2020-04-15 10:20:00,42.86,43.11,42.84,42.98,612801.0,39.7359,39.9677,39.7174,39.8472,612801.0
2020-04-15 10:30:00,42.97,43.01,42.74,42.83,361890.0,39.8379,39.875,39.6247,39.7081,361890.0
2020-04-15 10:40:00,42.83,42.92,42.81,42.9,267879.0,39.7081,39.7915,39.6896,39.773,267879.0
2020-04-15 10:50:00,42.88,42.89,42.78,42.82,356655.0,39.7545,39.7637,39.6618,39.6988,356655.0
2020-04-15 11:00:00,42.81,42.82,42.54,42.68,397674.0,39.6896,39.6988,39.4392,39.569,397674.0
2020-04-15 11:10:00,42.69,42.73,42.47,42.48,411807.0,39.5783,39.6154,39.3743,39.3836,411807.0
2020-04-15 11:20:00,42.47,42.52,42.37,42.48,401631.0,39.3743,39.4207,39.2816,39.3836,401631.0
2020-04-15 11:30:00,42.49,42.61,42.47,42.5,374619.0,39.3929,39.5041,39.3743,39.4022,374619.0
2020-04-15 11:40:00,42.5,42.63,42.49,42.61,259794.0,39.4022,39.5227,39.3929,39.5041,259794.0
2020-04-15 11:50:00,42.62,42.71,42.62,42.63,242493.0,39.5134,39.5969,39.5134,39.5227,242493.0
2020-04-15 12:00:00,42.63,42.7,42.54,42.54,248508.0,39.5227,39.5876,39.4392,39.4392,248508.0
2020-04-15 12:10:00,42.53,42.63,42.49,42.49,239520.0,39.43,39.5227,39.3929,39.3929,239520.0
2020-04-15 12:20:00,42.5,42.85,42.5,42.83,269811.0,39.4022,39.7267,39.4022,39.7081,269811.0
2020-04-15 12:30:00,42.83,42.91,42.8,42.89,291408.0,39.7081,39.7823,39.6803,39.7637,291408.0
2020-04-15 12:40:00,42.89,42.97,42.81,42.84,205068.0,39.7637,39.8379,39.6896,39.7174,205068.0
2020-04-15 12:50:00,42.84,42.9,42.77,42.79,186507.0,39.7174,39.773,39.6525,39.671,186507.0
2020-04-15 13:00:00,42.79,42.91,42.75,42.85,209850.0,39.671,39.7823,39.6339,39.7267,209850.0
2020-04-15 13:10:00,42.85,42.98,42.81,42.95,300288.0,39.7267,39.8472,39.6896,39.8194,300288.0
2020-04-15 13:20:00,42.94,43.05,42.88,43.04,270369.0,39.8101,39.9121,39.7545,39.9028,270369.0
2020-04-15 13:30:00,43.04,43.04,42.88,42.91,420891.0,39.9028,39.9028,39.7545,39.7823,420891.0
2020-04-15 13:40:00,42.9,43.06,42.9,43.02,278370.0,39.773,39.9213,39.773,39.8843,278370.0
2020-04-15 13:50:00,43.01,43.02,42.78,42.78,207465.0,39.875,39.8843,39.6618,39.6618,207465.0
2020-04-15 14:00:00,42.78,42.89,42.75,42.85,394791.0,39.6618,39.7637,39.6339,39.7267,394791.0
2020-04-15 14:10:00,42.85,43.08,42.85,43.05,480771.0,39.7267,39.9399,39.7267,39.9121,480771.0
2020-04-15 14:20:00,43.05,43.13,42.95,42.96,328980.0,39.9121,39.9862,39.8194,39.8286,328980.0
2020-04-15 14:30:00,42.96,42.96,42.82,42.9,377460.0,39.8286,39.8286,39.6988,39.773,377460.0
2020-04-15 14:40:00,42.9,42.96,42.87,42.94,229956.0,39.773,39.8286,39.7452,39.8101,229956.0
2020-04-15 14:50:00,42.93,43.08,42.9,43.07,243681.0,39.8008,39.9399,39.773,39.9306,243681.0
2020-04-15 15:00:00,43.07,43.1,42.87,42.88,408183.0,39.9306,39.9584,39.7452,39.7545,408183.0
2020-04-15 15:10:00,42.87,42.91,42.82,42.91,308406.0,39.7452,39.7823,39.6988,39.7823,308406.0
2020-04-15 15:20:00,42.91,42.97,42.82,42.83,294852.0,39.7823,39.8379,39.6988,39.7081,294852.0
2020-04-15 15:30:00,42.83,42.84,42.7,42.76,521844.0,39.7081,39.7174,39.5876,39.6432,521844.0
2020-04-15 15:40:00,42.76,42.91,42.69,42.88,549261.0,39.6432,39.7823,39.5783,39.7545,549261.0
2020-04-15 15:50:00,42.88,42.93,42.78,42.92,1292370.0,39.7545,39.8008,39.6618,39.7915,1292370.0
2020-04-16 09:30:00,43.0,43.16,42.95,43.1,1140303.0,39.8657,40.0141,39.8194,39.9584,1140303.0
2020-04-16 09:40:00,43.12,43.15,42.75,42.91,743703.0,39.977,40.0048,39.6339,39.7823,743703.0
2020-04-16 09:50:00,42.91,43.14,42.85,43.13,582753.0,39.7823,39.9955,39.7267,39.9862,582753.0
2020-04-16 10:00:00,43.13,43.13,42.84,43.02,525060.0,39.9862,39.9862,39.7174,39.8843,525060.0
2020-04-16 10:10:00,43.03,43.11,42.95,43.03,363042.0,39.8935,39.9677,39.8194,39.8935,363042.0
2020-04-16 10:20:00,43.03,43.03,42.87,42.92,397077.0,39.8935,39.8935,39.7452,39.7915,397077.0
2020-04-16 10:30:00,42.92,43.07,42.9,42.96,362004.0,39.7915,39.9306,39.773,39.8286,362004.0
2020-04-16 10:40:00,42.96,43.16,42.93,43.1,645645.0,39.8286,40.0141,39.8008,39.9584,645645.0
2020-04-16 10:50:00,43.11,43.25,43.1,43.24,691752.0,39.9677,40.0975,39.9584,40.0882,691752.0
2020-04-16 11:00:00,43.24,43.29,43.14,43.19,533523.0,40.0882,40.1346,39.9955,40.0419,533523.0
2020-04-16 11:10:00,43.21,43.44,43.19,43.36,788055.0,40.0604,40.2736,40.0419,40.1995,788055.0
2020-04-16 11:20:00,43.36,43.44,43.34,43.4,405561.0,40.1995,40.2736,40.1809,40.2366,405561.0
2020-04-16 11:30:00,43.4,43.61,43.38,43.61,480837.0,40.2366,40.4313,40.218,40.4313,480837.0
2020-04-16 11:40:00,43.61,43.83,43.58,43.81,913980.0,40.4313,40.6352,40.4034,40.6167,913980.0
2020-04-16 11:50:00,43.82,44.05,43.77,43.89,1082121.0,40.6259,40.8392,40.5796,40.6908,1082121.0
2020-04-16 12:00:00,43.88,43.91,43.71,43.72,601941.0,40.6816,40.7094,40.524,40.5332,601941.0
2020-04-16 12:10:00,43.72,43.79,43.61,43.62,462819.0,40.5332,40.5981,40.4313,40.4405,462819.0
2020-04-16 12:20:00,43.63,43.7,43.57,43.68,470043.0,40.4498,40.5147,40.3942,40.4962,470043.0
2020-04-16 12:30:00,43.67,43.76,43.54,43.75,602508.0,40.4869,40.5703,40.3664,40.561,602508.0
2020-04-16 12:40:00,43.74,43.8,43.68,43.8,485286.0,40.5518,40.6074,40.4962,40.6074,485286.0
2020-04-16 12:50:00,43.79,43.84,43.7,43.81,301143.0,40.5981,40.6445,40.5147,40.6167,301143.0
2020-04-16 13:00:00,43.81,43.89,43.66,43.66,483222.0,40.6167,40.6908,40.4776,40.4776,483222.0
2020-04-16 13:10:00,43.66,43.81,43.66,43.8,360987.0,40.4776,40.6167,40.4776,40.6074,360987.0
2020-04-16 13:20:00,43.81,44.02,43.78,43.95,470373.0,40.6167,40.8114,40.5889,40.7465,470373.0
2020-04-16 13:30:00,43.96,44.03,43.93,43.98,347940.0,40.7557,40.8206,40.7279,40.7743,347940.0
2020-04-16 13:40:00,43.99,44.05,43.92,44.01,322488.0,40.7836,40.8392,40.7187,40.8021,322488.0
2020-04-16 13:50:00,44.01,44.03,43.91,43.99,439227.0,40.8021,40.8206,40.7094,40.7836,439227.0
2020-04-16 14:00:00,43.99,44.08,43.91,44.04,459168.0,40.7836,40.867,40.7094,40.8299,459168.0
2020-04-16 14:10:00,44.04,44.09,43.98,44.09,468012.0,40.8299,40.8763,40.7743,40.8763,468012.0
2020-04-16 14:20:00,44.08,44.08,43.98,44.02,469731.0,40.867,40.867,40.7743,40.8114,469731.0
2020-04-16 14:30:00,44.02,44.13,44.01,44.1,358083.0,40.8114,40.9134,40.8021,40.8855,358083.0
2020-04-16 14:40:00,44.1,44.16,44.06,44.07,395430.0,40.8855,40.9412,40.8485,40.8577,395430.0
2020-04-16 14:50:00,44.07,44.2,44.0,44.19,526269.0,40.8577,40.9782,40.7928,40.969,526269.0
2020-04-16 15:00:00,44.19,44.31,44.18,44.21,733116.0,40.969,41.0802,40.9597,40.9875,733116.0
2020-04-16 15:10:00,44.21,44.23,44.12,44.21,867858.0,40.9875,41.0061,40.9041,40.9875,867858.0
2020-04-16 15:20:00,44.22,44.29,44.16,44.2,726063.0,40.9968,41.0617,40.9412,40.9782,726063.0
2020-04-16 15:30:00,44.19,44.26,44.15,44.24,681393.0,40.969,41.0339,40.9319,41.0153,681393.0
2020-04-16 15:40:00,44.25,44.26,44.14,44.16,826137.0,41.0246,41.0339,40.9226,40.9412,826137.0
2020-04-16 15:50:00,44.16,44.28,44.08,44.09,1809573.0,40.9412,41.0524,40.867,40.8763,1809573.0
2020-04-17 09:30:00,43.83,44.06,43.24,43.67,2971335.0,40.6352,40.8485,40.0882,40.4869,2971335.0
2020-04-17 09:40:00,43.66,43.85,43.56,43.61,972063.0,40.4776,40.6538,40.3849,40.4313,972063.0
2020-04-17 09:50:00,43.61,43.67,43.42,43.48,765639.0,40.4313,40.4869,40.2551,40.3107,765639.0
2020-04-17 10:00:00,43.5,43.63,43.36,43.59,755751.0,40.3293,40.4498,40.1995,40.4127,755751.0
2020-04-17 10:10:00,43.59,43.6,43.29,43.41,650340.0,40.4127,40.422,40.1346,40.2458,650340.0
2020-04-17 10:20:00,43.41,43.55,43.4,43.53,535146.0,40.2458,40.3756,40.2366,40.3571,535146.0
2020-04-17 10:30:00,43.53,43.63,43.39,43.41,535578.0,40.3571,40.4498,40.2273,40.2458,535578.0
2020-04-17 10:40:00,43.41,43.45,43.3,43.33,430614.0,40.2458,40.2829,40.1439,40.1717,430614.0
2020-04-17 10:50:00,43.32,43.38,43.27,43.38,403692.0,40.1624,40.218,40.116,40.218,403692.0
2020-04-17 11:00:00,43.38,43.45,43.3,43.37,493020.0,40.218,40.2829,40.1439,40.2087,493020.0
2020-04-17 11:10:00,43.36,43.48,43.3,43.48,552618.0,40.1995,40.3107,40.1439,40.3107,552618.0
2020-04-17 11:20:00,43.47,43.64,43.41,43.64,588225.0,40.3015,40.4591,40.2458,40.4591,588225.0
2020-04-17 11:30:00,43.63,43.76,43.63,43.72,671022.0,40.4498,40.5703,40.4498,40.5332,671022.0
2020-04-17 11:40:00,43.72,43.9,43.7,43.9,519189.0,40.5332,40.7001,40.5147,40.7001,519189.0
2020-04-17 11:50:00,43.9,43.93,43.76,43.79,488406.0,40.7001,40.7279,40.5703,40.5981,488406.0
2020-04-17 12:00:00,43.78,43.78,43.58,43.72,452268.0,40.5889,40.5889,40.4034,40.5332,452268.0
2020-04-17 12:10:00,43.72,43.87,43.68,43.84,377943.0,40.5332,40.6723,40.4962,40.6445,377943.0
2020-04-17 12:20:00,43.85,43.88,43.75,43.77,288369.0,40.6538,40.6816,40.561,40.5796,288369.0
2020-04-17 12:30:00,43.77,43.85,43.76,43.83,226488.0,40.5796,40.6538,40.5703,40.6352,226488.0
2020-04-17 12:40:00,43.83,43.83,43.72,43.78,260847.0,40.6352,40.6352,40.5332,40.5889,260847.0
2020-04-17 12:50:00,43.78,43.84,43.77,43.79,263871.0,40.5889,40.6445,40.5796,40.5981,263871.0
2020-04-17 13:00:00,43.79,43.84,43.77,43.81,261585.0,40.5981,40.6445,40.5796,40.6167,261585.0
2020-04-17 13:10:00,43.81,43.81,43.71,43.78,191502.0,40.6167,40.6167,40.524,40.5889,191502.0
2020-04-17 13:20:00,43.79,43.79,43.71,43.73,236844.0,40.5981,40.5981,40.524,40.5425,236844.0
2020-04-17 13:30:00,43.73,43.82,43.73,43.75,211989.0,40.5425,40.6259,40.5425,40.561,211989.0
2020-04-17 13:40:00,43.75,43.82,43.72,43.8,398112.0,40.561,40.6259,40.5332,40.6074,398112.0
2020-04-17 13:50:00,43.8,43.83,43.7,43.73,454248.0,40.6074,40.6352,40.5147,40.5425,454248.0
2020-04-17 14:00:00,43.72,43.73,43.65,43.72,388221.0,40.5332,40.5425,40.4683,40.5332,388221.0
2020-04-17 14:10:00,43.72,43.76,43.66,43.66,264198.0,40.5332,40.5703,40.4776,40.4776,264198.0
2020-04-17 14:20:00,43.66,43.68,43.59,43.6,327624.0,40.4776,40.4962,40.4127,40.422,327624.0
2020-04-17 14:30:00,43.6,43.6,43.43,43.48,310419.0,40.422,40.422,40.2644,40.3107,310419.0
2020-04-17 14:40:00,43.48,43.63,43.48,43.62,369639.0,40.3107,40.4498,40.3107,40.4405,369639.0
2020-04-17 14:50:00,43.62,43.65,43.59,43.61,338841.0,40.4405,40.4683,40.4127,40.4313,338841.0
2020-04-17 15:00:00,43.61,43.71,43.61,43.71,485172.0,40.4313,40.524,40.4313,40.524,485172.0
2020-04-17 15:10:00,43.71,43.75,43.63,43.74,410100.0,40.524,40.561,40.4498,40.5518,410100.0
2020-04-17 15:20:00,43.75,43.82,43.74,43.8,516876.0,40.561,40.6259,40.5518,40.6074,516876.0
2020-04-17 15:30:00,43.81,43.93,43.79,43.93,517383.0,40.6167,40.7279,40.5981,40.7279,517383.0
2020-04-17 15:40:00,43.93,44.04,43.91,44.01,777621.0,40.7279,40.8299,40.7094,40.8021,777621.0
2020-04-17 15:50:00,44.02,44.32,43.86,44.03,1893327.0,40.8114,41.0895,40.663,40.8206,1893327.0
2020-04-20 09:30:00,44.13,44.46,43.94,44.45,1292241.0,40.9134,41.2193,40.7372,41.21,1292241.0
2020-04-20 09:40:00,44.44,44.45,44.09,44.09,790416.0,41.2008,41.21,40.8763,40.8763,790416.0
2020-04-20 09:50:00,44.09,44.14,43.92,44.02,497622.0,40.8763,40.9226,40.7187,40.8114,497622.0
2020-04-20 10:00:00,44.01,44.02,43.82,43.89,521070.0,40.8021,40.8114,40.6259,40.6908,521070.0
2020-04-20 10:10:00,43.88,44.02,43.82,43.88,461517.0,40.6816,40.8114,40.6259,40.6816,461517.0
2020-04-20 10:20:00,43.87,44.12,43.84,44.1,433488.0,40.6723,40.9041,40.6445,40.8855,433488.0
2020-04-20 10:30:00,44.11,44.14,43.94,43.98,461319.0,40.8948,40.9226,40.7372,40.7743,461319.0
2020-04-20 10:40:00,43.98,44.12,43.91,44.06,455763.0,40.7743,40.9041,40.7094,40.8485,455763.0
2020-04-20 10:50:00,44.06,44.1,43.96,44.04,453960.0,40.8485,40.8855,40.7557,40.8299,453960.0
2020-04-20 11:00:00,44.04,44.18,43.97,44.14,471330.0,40.8299,40.9597,40.765,40.9226,471330.0
2020-04-20 11:10:00,44.16,44.16,43.96,44.01,439800.0,40.9412,40.9412,40.7557,40.8021,439800.0
2020-04-20 11:20:00,44.01,44.07,43.99,44.0,427800.0,40.8021,40.8577,40.7836,40.7928,427800.0
2020-04-20 11:30:00,44.0,44.11,43.96,44.06,355491.0,40.7928,40.8948,40.7557,40.8485,355491.0
2020-04-20 11:40:00,44.07,44.09,43.92,43.96,341109.0,40.8577,40.8763,40.7187,40.7557,341109.0
2020-04-20 11:50:00,43.96,43.97,43.89,43.96,283755.0,40.7557,40.765,40.6908,40.7557,283755.0
2020-04-20 12:00:00,43.97,44.02,43.95,43.97,261966.0,40.765,40.8114,40.7465,40.765,261966.0
2020-04-20 12:10:00,43.97,44.03,43.95,43.97,222828.0,40.765,40.8206,40.7465,40.765,222828.0
2020-04-20 12:20:00,43.96,43.99,43.92,43.96,209880.0,40.7557,40.7836,40.7187,40.7557,209880.0
2020-04-20 12:30:00,43.95,43.96,43.9,43.94,266232.0,40.7465,40.7557,40.7001,40.7372,266232.0
2020-04-20 12:40:00,43.94,44.03,43.93,44.03,180699.0,40.7372,40.8206,40.7279,40.8206,180699.0
2020-04-20 12:50:00,44.03,44.05,44.0,44.01,210411.0,40.8206,40.8392,40.7928,40.8021,210411.0
2020-04-20 13:00:00,44.01,44.02,43.9,43.92,293664.0,40.8021,40.8114,40.7001,40.7187,293664.0
2020-04-20 13:10:00,43.92,43.95,43.87,43.94,213219.0,40.7187,40.7465,40.6723,40.7372,213219.0
2020-04-20 13:20:00,43.94,43.94,43.89,43.92,179463.0,40.7372,40.7372,40.6908,40.7187,179463.0
2020-04-20 13:30:00,43.92,43.99,43.92,43.96,178308.0,40.7187,40.7836,40.7187,40.7557,178308.0
2020-04-20 13:40:00,43.97,44.03,43.88,43.92,311145.0,40.765,40.8206,40.6816,40.7187,311145.0
2020-04-20 13:50:00,43.92,44.04,43.92,43.98,256917.0,40.7187,40.8299,40.7187,40.7743,256917.0
2020-04-20 14:00:00,43.98,44.05,43.96,44.03,233235.0,40.7743,40.8392,40.7557,40.8206,233235.0
2020-04-20 14:10:00,44.03,44.03,43.93,43.94,241899.0,40.8206,40.8206,40.7279,40.7372,241899.0
2020-04-20 14:20:00,43.93,43.95,43.86,43.87,369966.0,40.7279,40.7465,40.663,40.6723,369966.0
2020-04-20 14:30:00,43.88,43.96,43.86,43.92,350874.0,40.6816,40.7557,40.663,40.7187,350874.0
2020-04-20 14:40:00,43.92,43.98,43.9,43.96,351042.0,40.7187,40.7743,40.7001,40.7557,351042.0
2020-04-20 14:50:00,43.95,43.95,43.71,43.71,403179.0,40.7465,40.7465,40.524,40.524,403179.0
2020-04-20 15:00:00,43.72,43.78,43.57,43.64,461712.0,40.5332,40.5889,40.3942,40.4591,461712.0
2020-04-20 15:10:00,43.64,43.71,43.58,43.61,405336.0,40.4591,40.524,40.4034,40.4313,405336.0
2020-04-20 15:20:00,43.62,43.67,43.57,43.63,345012.0,40.4405,40.4869,40.3942,40.4498,345012.0
2020-04-20 15:30:00,43.63,43.72,43.56,43.56,474603.0,40.4498,40.5332,40.3849,40.3849,474603.0
2020-04-20 15:40:00,43.56,43.57,43.45,43.5,412707.0,40.3849,40.3942,40.2829,40.3293,412707.0
2020-04-20 15:50:00,43.5,43.5,43.25,43.27,1333965.0,40.3293,40.3293,40.0975,40.116,1333965.0
2020-04-21 09:30:00,43.36,43.39,42.87,42.96,1098057.0,40.1995,40.2273,39.7452,39.8286,1098057.0
2020-04-21 09:40:00,42.95,43.16,42.94,43.1,606042.0,39.8194,40.0141,39.8101,39.9584,606042.0
2020-04-21 09:50:00,43.11,43.35,42.95,43.3,565218.0,39.9677,40.1902,39.8194,40.1439,565218.0
2020-04-21 10:00:00,43.31,43.64,43.3,43.47,1006236.0,40.1531,40.4591,40.1439,40.3015,1006236.0
2020-04-21 10:10:00,43.47,43.58,43.31,43.31,695424.0,40.3015,40.4034,40.1531,40.1531,695424.0
2020-04-21 10:20:00,43.31,43.52,43.29,43.5,538548.0,40.1531,40.3478,40.1346,40.3293,538548.0
2020-04-21 10:30:00,43.5,43.55,43.36,43.41,321762.0,40.3293,40.3756,40.1995,40.2458,321762.0
2020-04-21 10:40:00,43.4,43.49,43.31,43.32,355497.0,40.2366,40.32,40.1531,40.1624,355497.0
2020-04-21 10:50:00,43.32,43.35,42.93,42.98,719775.0,40.1624,40.1902,39.8008,39.8472,719775.0
2020-04-21 11:00:00,42.97,43.0,42.84,42.91,524568.0,39.8379,39.8657,39.7174,39.7823,524568.0
2020-04-21 11:10:00,42.89,42.91,42.74,42.89,646812.0,39.7637,39.7823,39.6247,39.7637,646812.0
2020-04-21 11:20:00,42.89,43.02,42.75,42.8,493677.0,39.7637,39.8843,39.6339,39.6803,493677.0
2020-04-21 11:30:00,42.8,42.93,42.72,42.77,318288.0,39.6803,39.8008,39.6061,39.6525,318288.0
2020-04-21 11:40:00,42.77,42.92,42.72,42.91,259923.0,39.6525,39.7915,39.6061,39.7823,259923.0
2020-04-21 11:50:00,42.91,42.98,42.89,42.92,265128.0,39.7823,39.8472,39.7637,39.7915,265128.0
2020-04-21 12:00:00,42.92,42.92,42.78,42.85,281334.0,39.7915,39.7915,39.6618,39.7267,281334.0
2020-04-21 12:10:00,42.85,42.99,42.83,42.93,231594.0,39.7267,39.8564,39.7081,39.8008,231594.0
2020-04-21 12:20:00,42.94,42.95,42.82,42.83,164097.0,39.8101,39.8194,39.6988,39.7081,164097.0
2020-04-21 12:30:00,42.82,42.87,42.76,42.79,475038.0,39.6988,39.7452,39.6432,39.671,475038.0
2020-04-21 12:40:00,42.79,42.88,42.78,42.86,269658.0,39.671,39.7545,39.6618,39.7359,269658.0
2020-04-21 12:50:00,42.86,43.05,42.85,43.04,325281.0,39.7359,39.9121,39.7267,39.9028,325281.0
2020-04-21 13:00:00,43.04,43.13,43.01,43.12,326889.0,39.9028,39.9862,39.875,39.977,326889.0
2020-04-21 13:10:00,43.12,43.23,43.11,43.2,271725.0,39.977,40.079,39.9677,40.0511,271725.0
2020-04-21 13:20:00,43.19,43.31,43.17,43.27,311958.0,40.0419,40.1531,40.0233,40.116,311958.0
2020-04-21 13:30:00,43.27,43.36,43.19,43.32,379317.0,40.116,40.1995,40.0419,40.1624,379317.0
2020-04-21 13:40:00,43.32,43.45,43.25,43.26,436206.0,40.1624,40.2829,40.0975,40.1068,436206.0
2020-04-21 13:50:00,43.26,43.42,43.26,43.42,315447.0,40.1068,40.2551,40.1068,40.2551,315447.0
2020-04-21 14:00:00,43.42,43.53,43.35,43.49,404958.0,40.2551,40.3571,40.1902,40.32,404958.0
2020-04-21 14:10:00,43.49,43.62,43.44,43.45,347973.0,40.32,40.4405,40.2736,40.2829,347973.0
2020-04-21 14:20:00,43.44,43.68,43.41,43.54,493839.0,40.2736,40.4962,40.2458,40.3664,493839.0
2020-04-21 14:30:00,43.56,43.58,43.27,43.27,256398.0,40.3849,40.4034,40.116,40.116,256398.0
2020-04-21 14:40:00,43.28,43.28,43.14,43.17,255027.0,40.1253,40.1253,39.9955,40.0233,255027.0
2020-04-21 14:50:00,43.17,43.26,43.15,43.25,206766.0,40.0233,40.1068,40.0048,40.0975,206766.0
2020-04-21 15:00:00,43.25,43.4,43.16,43.18,435558.0,40.0975,40.2366,40.0141,40.0326,435558.0
2020-04-21 15:10:00,43.17,43.44,43.17,43.43,325785.0,40.0233,40.2736,40.0233,40.2644,325785.0
2020-04-21 15:20:00,43.43,43.47,43.36,43.37,380145.0,40.2644,40.3015,40.1995,40.2087,380145.0
2020-04-21 15:30:00,43.37,43.58,43.33,43.49,553077.0,40.2087,40.4034,40.1717,40.32,553077.0
2020-04-21 15:40:00,43.49,43.5,43.1,43.1,554220.0,40.32,40.3293,39.9584,39.9584,554220.0
2020-04-21 15:50:00,43.1,43.15,42.94,43.04,1590864.0,39.9584,40.0048,39.8101,39.9028,1590864.0
2020-04-22 09:30:00,43.33,43.52,43.09,43.34,1049079.0,40.1717,40.3478,39.9492,40.1809,1049079.0
2020-04-22 09:40:00,43.33,43.36,43.02,43.11,427164.0,40.1717,40.1995,39.8843,39.9677,427164.0
2020-04-22 09:50:00,43.1,43.16,42.97,43.07,402198.0,39.9584,40.0141,39.8379,39.9306,402198.0
2020-04-22 10:00:00,43.08,43.37,43.07,43.37,432573.0,39.9399,40.2087,39.9306,40.2087,432573.0
2020-04-22 10:10:00,43.37,43.45,43.28,43.34,419904.0,40.2087,40.2829,40.1253,40.1809,419904.0
2020-04-22 10:20:00,43.34,43.37,43.29,43.32,252243.0,40.1809,40.2087,40.1346,40.1624,252243.0
2020-04-22 10:30:00,43.33,43.35,43.27,43.32,431808.0,40.1717,40.1902,40.116,40.1624,431808.0
2020-04-22 10:40:00,43.32,43.38,43.25,43.3,326274.0,40.1624,40.218,40.0975,40.1439,326274.0
2020-04-22 10:50:00,43.3,43.35,43.23,43.28,352032.0,40.1439,40.1902,40.079,40.1253,352032.0
2020-04-22 11:00:00,43.28,43.38,43.25,43.33,219267.0,40.1253,40.218,40.0975,40.1717,219267.0
2020-04-22 11:10:00,43.33,43.5,43.33,43.49,343869.0,40.1717,40.3293,40.1717,40.32,343869.0
2020-04-22 11:20:00,43.49,43.58,43.43,43.54,298902.0,40.32,40.4034,40.2644,40.3664,298902.0
2020-04-22 11:30:00,43.54,43.58,43.51,43.56,156069.0,40.3664,40.4034,40.3385,40.3849,156069.0
2020-04-22 11:40:00,43.56,43.63,43.54,43.62,215211.0,40.3849,40.4498,40.3664,40.4405,215211.0
2020-04-22 11:50:00,43.62,43.66,43.61,43.63,169188.0,40.4405,40.4776,40.4313,40.4498,169188.0
2020-04-22 12:00:00,43.65,43.72,43.57,43.57,296472.0,40.4683,40.5332,40.3942,40.3942,296472.0
2020-04-22 12:10:00,43.57,43.69,43.57,43.67,219720.0,40.3942,40.5054,40.3942,40.4869,219720.0
2020-04-22 12:20:00,43.68,43.74,43.65,43.67,313089.0,40.4962,40.5518,40.4683,40.4869,313089.0
2020-04-22 12:30:00,43.68,43.7,43.54,43.7,270792.0,40.4962,40.5147,40.3664,40.5147,270792.0
2020-04-22 12:40:00,43.7,43.72,43.64,43.67,149745.0,40.5147,40.5332,40.4591,40.4869,149745.0
2020-04-22 12:50:00,43.68,43.68,43.6,43.61,261642.0,40.4962,40.4962,40.422,40.4313,261642.0
2020-04-22 13:00:00,43.61,43.66,43.61,43.63,158298.0,40.4313,40.4776,40.4313,40.4498,158298.0
2020-04-22 13:10:00,43.63,43.74,43.62,43.73,287094.0,40.4498,40.5518,40.4405,40.5425,287094.0
2020-04-22 13:20:00,43.73,43.81,43.72,43.8,259005.0,40.5425,40.6167,40.5332,40.6074,259005.0
2020-04-22 13:30:00,43.8,43.82,43.68,43.74,239223.0,40.6074,40.6259,40.4962,40.5518,239223.0
2020-04-22 13:40:00,43.74,43.85,43.73,43.84,284682.0,40.5518,40.6538,40.5425,40.6445,284682.0
2020-04-22 13:50:00,43.84,43.89,43.8,43.89,260274.0,40.6445,40.6908,40.6074,40.6908,260274.0
2020-04-22 14:00:00,43.89,43.94,43.87,43.94,319587.0,40.6908,40.7372,40.6723,40.7372,319587.0
2020-04-22 14:10:00,43.94,44.0,43.89,44.0,336126.0,40.7372,40.7928,40.6908,40.7928,336126.0
2020-04-22 14:20:00,44.0,44.01,43.78,43.79,404391.0,40.7928,40.8021,40.5889,40.5981,404391.0
2020-04-22 14:30:00,43.8,43.94,43.8,43.94,375933.0,40.6074,40.7372,40.6074,40.7372,375933.0
2020-04-22 14:40:00,43.93,44.06,43.92,44.04,340368.0,40.7279,40.8485,40.7187,40.8299,340368.0
2020-04-22 14:50:00,44.04,44.04,43.96,44.02,293325.0,40.8299,40.8299,40.7557,40.8114,293325.0
2020-04-22 15:00:00,44.02,44.04,43.96,43.98,284553.0,40.8114,40.8299,40.7557,40.7743,284553.0
2020-04-22 15:10:00,43.98,44.02,43.9,43.95,269898.0,40.7743,40.8114,40.7001,40.7465,269898.0
2020-04-22 15:20:00,43.94,44.0,43.94,43.95,322938.0,40.7372,40.7928,40.7372,40.7465,322938.0
2020-04-22 15:30:00,43.95,44.03,43.95,43.99,407781.0,40.7465,40.8206,40.7465,40.7836,407781.0
2020-04-22 15:40:00,44.0,44.05,43.95,44.01,567285.0,40.7928,40.8392,40.7465,40.8021,567285.0
2020-04-22 15:50:00,44.01,44.13,43.82,43.84,1385970.0,40.8021,40.9134,40.6259,40.6445,1385970.0
2020-04-23 09:30:00,43.28,43.7,43.09,43.41,1776042.0,40.1253,40.5147,39.9492,40.2458,1776042.0
2020-04-23 09:40:00,43.41,43.51,43.26,43.27,1074609.0,40.2458,40.3385,40.1068,40.116,1074609.0
2020-04-23 09:50:00,43.26,43.57,43.23,43.54,811203.0,40.1068,40.3942,40.079,40.3664,811203.0
2020-04-23 10:00:00,43.53,43.56,43.35,43.44,447168.0,40.3571,40.3849,40.1902,40.2736,447168.0
2020-04-23 10:10:00,43.45,43.52,43.4,43.5,436836.0,40.2829,40.3478,40.2366,40.3293,436836.0
2020-04-23 10:20:00,43.5,43.52,43.43,43.48,365226.0,40.3293,40.3478,40.2644,40.3107,365226.0
2020-04-23 10:30:00,43.47,43.53,43.43,43.47,409245.0,40.3015,40.3571,40.2644,40.3015,409245.0
2020-04-23 10:40:00,43.47,43.52,43.45,43.49,267498.0,40.3015,40.3478,40.2829,40.32,267498.0
2020-04-23 10:50:00,43.49,43.5,43.34,43.35,620697.0,40.32,40.3293,40.1809,40.1902,620697.0
2020-04-23 11:00:00,43.36,43.44,43.35,43.37,389628.0,40.1995,40.2736,40.1902,40.2087,389628.0
2020-04-23 11:10:00,43.37,43.39,43.21,43.22,597432.0,40.2087,40.2273,40.0604,40.0697,597432.0
2020-04-23 11:20:00,43.22,43.23,43.05,43.17,836850.0,40.0697,40.079,39.9121,40.0233,836850.0
2020-04-23 11:30:00,43.18,43.18,42.93,43.13,979173.0,40.0326,40.0326,39.8008,39.9862,979173.0
2020-04-23 11:40:00,43.13,43.25,43.11,43.24,362313.0,39.9862,40.0975,39.9677,40.0882,362313.0
2020-04-23 11:50:00,43.25,43.26,43.05,43.05,431487.0,40.0975,40.1068,39.9121,39.9121,431487.0
2020-04-23 12:00:00,43.06,43.16,43.05,43.16,362172.0,39.9213,40.0141,39.9121,40.0141,362172.0
2020-04-23 12:10:00,43.15,43.18,43.12,43.14,582033.0,40.0048,40.0326,39.977,39.9955,582033.0
2020-04-23 12:20:00,43.13,43.15,43.05,43.06,590952.0,39.9862,40.0048,39.9121,39.9213,590952.0
2020-04-23 12:30:00,43.06,43.09,42.94,43.08,655596.0,39.9213,39.9492,39.8101,39.9399,655596.0
2020-04-23 12:40:00,43.08,43.08,42.58,42.81,979368.0,39.9399,39.9399,39.4763,39.6896,979368.0
2020-04-23 12:50:00,42.81,43.01,42.74,43.0,819774.0,39.6896,39.875,39.6247,39.8657,819774.0
2020-04-23 13:00:00,43.0,43.08,42.99,43.05,355302.0,39.8657,39.9399,39.8564,39.9121,355302.0
2020-04-23 13:10:00,43.05,43.13,43.0,43.0,268029.0,39.9121,39.9862,39.8657,39.8657,268029.0
2020-04-23 13:20:00,43.0,43.03,42.87,42.91,436173.0,39.8657,39.8935,39.7452,39.7823,436173.0
2020-04-23 13:30:00,42.9,43.03,42.88,43.0,266184.0,39.773,39.8935,39.7545,39.8657,266184.0
2020-04-23 13:40:00,43.0,43.01,42.89,42.93,386670.0,39.8657,39.875,39.7637,39.8008,386670.0
2020-04-23 13:50:00,42.94,43.13,42.9,43.12,567318.0,39.8101,39.9862,39.773,39.977,567318.0
2020-04-23 14:00:00,43.12,43.16,42.97,42.99,460965.0,39.977,40.0141,39.8379,39.8564,460965.0
2020-04-23 14:10:00,42.99,43.13,42.93,43.03,451878.0,39.8564,39.9862,39.8008,39.8935,451878.0
2020-04-23 14:20:00,43.03,43.15,43.03,43.11,326004.0,39.8935,40.0048,39.8935,39.9677,326004.0
2020-04-23 14:30:00,43.12,43.17,43.08,43.1,320193.0,39.977,40.0233,39.9399,39.9584,320193.0
2020-04-23 14:40:00,43.1,43.16,43.09,43.13,242724.0,39.9584,40.0141,39.9492,39.9862,242724.0
2020-04-23 14:50:00,43.14,43.23,43.14,43.21,293943.0,39.9955,40.079,39.9955,40.0604,293943.0
2020-04-23 15:00:00,43.22,43.24,43.14,43.14,277449.0,40.0697,40.0882,39.9955,39.9955,277449.0
2020-04-23 15:10:00,43.14,43.15,42.95,42.97,360309.0,39.9955,40.0048,39.8194,39.8379,360309.0
2020-04-23 15:20:00,42.97,43.0,42.91,42.96,397119.0,39.8379,39.8657,39.7823,39.8286,397119.0
2020-04-23 15:30:00,42.96,43.05,42.87,43.04,419418.0,39.8286,39.9121,39.7452,39.9028,419418.0
2020-04-23 15:40:00,43.04,43.08,42.95,43.0,705147.0,39.9028,39.9399,39.8194,39.8657,705147.0
2020-04-23 15:50:00,43.0,43.0,42.81,42.85,1379073.0,39.8657,39.8657,39.6896,39.7267,1379073.0
2020-04-24 09:30:00,43.12,43.2,42.89,43.0,699846.0,39.977,40.0511,39.7637,39.8657,699846.0
2020-04-24 09:40:00,42.99,43.1,42.97,43.0,373842.0,39.8564,39.9584,39.8379,39.8657,373842.0
2020-04-24 09:50:00,42.99,43.1,42.91,42.99,449019.0,39.8564,39.9584,39.7823,39.8564,449019.0
2020-04-24 10:00:00,42.99,43.02,42.87,42.96,280434.0,39.8564,39.8843,39.7452,39.8286,280434.0
2020-04-24 10:10:00,42.96,43.25,42.95,43.24,471099.0,39.8286,40.0975,39.8194,40.0882,471099.0
2020-04-24 10:20:00,43.25,43.3,43.01,43.04,429936.0,40.0975,40.1439,39.875,39.9028,429936.0
2020-04-24 10:30:00,43.04,43.08,42.99,43.03,311304.0,39.9028,39.9399,39.8564,39.8935,311304.0
2020-04-24 10:40:00,43.03,43.05,42.92,42.92,269934.0,39.8935,39.9121,39.7915,39.7915,269934.0
2020-04-24 10:50:00,42.92,42.99,42.87,42.92,264330.0,39.7915,39.8564,39.7452,39.7915,264330.0
2020-04-24 11:00:00,42.92,42.96,42.85,42.93,256653.0,39.7915,39.8286,39.7267,39.8008,256653.0
2020-04-24 11:10:00,42.93,43.03,42.86,43.02,278163.0,39.8008,39.8935,39.7359,39.8843,278163.0
2020-04-24 11:20:00,43.02,43.04,42.93,42.93,261651.0,39.8843,39.9028,39.8008,39.8008,261651.0
2020-04-24 11:30:00,42.94,42.96,42.89,42.92,239799.0,39.8101,39.8286,39.7637,39.7915,239799.0
2020-04-24 11:40:00,42.92,43.0,42.9,43.0,146622.0,39.7915,39.8657,39.773,39.8657,146622.0
2020-04-24 11:50:00,42.99,43.06,42.99,43.03,170265.0,39.8564,39.9213,39.8564,39.8935,170265.0
2020-04-24 12:00:00,43.04,43.07,43.0,43.05,166563.0,39.9028,39.9306,39.8657,39.9121,166563.0
2020-04-24 12:10:00,43.05,43.07,43.01,43.07,110055.0,39.9121,39.9306,39.875,39.9306,110055.0
2020-04-24 12:20:00,43.06,43.1,43.03,43.09,198645.0,39.9213,39.9584,39.8935,39.9492,198645.0
2020-04-24 12:30:00,43.09,43.12,43.06,43.12,168102.0,39.9492,39.977,39.9213,39.977,168102.0
2020-04-24 12:40:00,43.12,43.16,43.05,43.05,174894.0,39.977,40.0141,39.9121,39.9121,174894.0
2020-04-24 12:50:00,43.06,43.09,43.01,43.01,165549.0,39.9213,39.9492,39.875,39.875,165549.0
2020-04-24 13:00:00,43.01,43.01,42.94,42.97,192744.0,39.875,39.875,39.8101,39.8379,192744.0
2020-04-24 13:10:00,42.97,43.0,42.93,42.98,101379.0,39.8379,39.8657,39.8008,39.8472,101379.0
2020-04-24 13:20:00,42.97,43.01,42.94,42.98,147477.0,39.8379,39.875,39.8101,39.8472,147477.0
2020-04-24 13:30:00,42.98,43.06,42.95,43.06,154938.0,39.8472,39.9213,39.8194,39.9213,154938.0
2020-04-24 13:40:00,43.05,43.11,43.04,43.1,190638.0,39.9121,39.9677,39.9028,39.9584,190638.0
2020-04-24 13:50:00,43.1,43.13,43.05,43.12,146874.0,39.9584,39.9862,39.9121,39.977,146874.0
2020-04-24 14:00:00,43.13,43.16,43.1,43.13,153951.0,39.9862,40.0141,39.9584,39.9862,153951.0
2020-04-24 14:10:00,43.13,43.14,43.07,43.08,246531.0,39.9862,39.9955,39.9306,39.9399,246531.0
2020-04-24 14:20:00,43.07,43.08,43.01,43.02,160773.0,39.9306,39.9399,39.875,39.8843,160773.0
2020-04-24 14:30:00,43.02,43.1,43.02,43.09,282006.0,39.8843,39.9584,39.8843,39.9492,282006.0
2020-04-24 14:40:00,43.09,43.12,43.07,43.07,215796.0,39.9492,39.977,39.9306,39.9306,215796.0
2020-04-24 14:50:00,43.08,43.1,43.03,43.05,150735.0,39.9399,39.9584,39.8935,39.9121,150735.0
2020-04-24 15:00:00,43.05,43.1,43.02,43.09,253311.0,39.9121,39.9584,39.8843,39.9492,253311.0
2020-04-24 15:10:00,43.08,43.11,43.03,43.05,231069.0,39.9399,39.9677,39.8935,39.9121,231069.0
2020-04-24 15:20:00,43.05,43.15,43.04,43.14,234897.0,39.9121,40.0048,39.9028,39.9955,234897.0
2020-04-24 15:30:00,43.14,43.22,43.12,43.22,367611.0,39.9955,40.0697,39.977,40.0697,367611.0
2020-04-24 15:40:00,43.22,43.28,43.2,43.24,538464.0,40.0697,40.1253,40.0511,40.0882,538464.0
2020-04-24 15:50:00,43.25,43.27,43.08,43.14,1006878.0,40.0975,40.116,39.9399,39.9955,1006878.0
2020-04-27 09:30:00,43.33,43.38,43.1,43.29,695508.0,40.1717,40.218,39.9584,40.1346,695508.0
2020-04-27 09:40:00,43.31,43.44,43.24,43.38,322446.0,40.1531,40.2736,40.0882,40.218,322446.0
2020-04-27 09:50:00,43.38,43.42,43.31,43.32,329448.0,40.218,40.2551,40.1531,40.1624,329448.0
2020-04-27 10:00:00,43.31,43.34,43.06,43.1,397659.0,40.1531,40.1809,39.9213,39.9584,397659.0
2020-04-27 10:10:00,43.1,43.17,43.02,43.03,331545.0,39.9584,40.0233,39.8843,39.8935,331545.0
2020-04-27 10:20:00,43.04,43.2,43.0,43.2,534075.0,39.9028,40.0511,39.8657,40.0511,534075.0
2020-04-27 10:30:00,43.2,43.23,43.14,43.15,245913.0,40.0511,40.079,39.9955,40.0048,245913.0
2020-04-27 10:40:00,43.16,43.18,43.06,43.09,241419.0,40.0141,40.0326,39.9213,39.9492,241419.0
2020-04-27 10:50:00,43.09,43.17,43.06,43.14,261519.0,39.9492,40.0233,39.9213,39.9955,261519.0
2020-04-27 11:00:00,43.14,43.2,43.07,43.09,183654.0,39.9955,40.0511,39.9306,39.9492,183654.0
2020-04-27 11:10:00,43.09,43.23,43.07,43.21,261480.0,39.9492,40.079,39.9306,40.0604,261480.0
2020-04-27 11:20:00,43.21,43.23,43.09,43.1,199218.0,40.0604,40.079,39.9492,39.9584,199218.0
2020-04-27 11:30:00,43.09,43.12,43.05,43.09,253134.0,39.9492,39.977,39.9121,39.9492,253134.0
2020-04-27 11:40:00,43.09,43.12,43.05,43.08,190725.0,39.9492,39.977,39.9121,39.9399,190725.0
2020-04-27 11:50:00,43.08,43.13,43.0,43.06,271305.0,39.9399,39.9862,39.8657,39.9213,271305.0
2020-04-27 12:00:00,43.06,43.07,43.0,43.04,183840.0,39.9213,39.9306,39.8657,39.9028,183840.0
2020-04-27 12:10:00,43.04,43.08,43.01,43.07,158949.0,39.9028,39.9399,39.875,39.9306,158949.0
2020-04-27 12:20:00,43.07,43.09,43.04,43.06,174039.0,39.9306,39.9492,39.9028,39.9213,174039.0
2020-04-27 12:30:00,43.06,43.14,43.05,43.05,136845.0,39.9213,39.9955,39.9121,39.9121,136845.0
2020-04-27 12:40:00,43.05,43.06,42.92,42.94,384357.0,39.9121,39.9213,39.7915,39.8101,384357.0
2020-04-27 12:50:00,42.94,42.96,42.89,42.9,361026.0,39.8101,39.8286,39.7637,39.773,361026.0
2020-04-27 13:00:00,42.89,43.01,42.88,42.98,294579.0,39.7637,39.875,39.7545,39.8472,294579.0
2020-04-27 13:10:00,42.98,43.0,42.9,42.9,195015.0,39.8472,39.8657,39.773,39.773,195015.0
2020-04-27 13:20:00,42.9,42.91,42.81,42.84,310557.0,39.773,39.7823,39.6896,39.7174,310557.0
2020-04-27 13:30:00,42.84,42.87,42.79,42.81,263076.0,39.7174,39.7452,39.671,39.6896,263076.0
2020-04-27 13:40:00,42.81,42.82,42.73,42.75,265734.0,39.6896,39.6988,39.6154,39.6339,265734.0
2020-04-27 13:50:00,42.74,42.78,42.72,42.75,240264.0,39.6247,39.6618,39.6061,39.6339,240264.0
2020-04-27 14:00:00,42.75,42.85,42.75,42.82,219786.0,39.6339,39.7267,39.6339,39.6988,219786.0
2020-04-27 14:10:00,42.83,42.84,42.79,42.83,191763.0,39.7081,39.7174,39.671,39.7081,191763.0
2020-04-27 14:20:00,42.83,42.85,42.78,42.81,224181.0,39.7081,39.7267,39.6618,39.6896,224181.0
2020-04-27 14:30:00,42.81,42.85,42.8,42.83,198483.0,39.6896,39.7267,39.6803,39.7081,198483.0
2020-04-27 14:40:00,42.83,42.9,42.83,42.88,200160.0,39.7081,39.773,39.7081,39.7545,200160.0
2020-04-27 14:50:00,42.88,42.89,42.83,42.83,182790.0,39.7545,39.7637,39.7081,39.7081,182790.0
2020-04-27 15:00:00,42.84,42.86,42.77,42.77,258210.0,39.7174,39.7359,39.6525,39.6525,258210.0
2020-04-27 15:10:00,42.77,42.84,42.76,42.82,214791.0,39.6525,39.7174,39.6432,39.6988,214791.0
2020-04-27 15:20:00,42.82,42.86,42.79,42.82,277914.0,39.6988,39.7359,39.671,39.6988,277914.0
2020-04-27 15:30:00,42.82,42.94,42.79,42.94,497568.0,39.6988,39.8101,39.671,39.8101,497568.0
2020-04-27 15:40:00,42.94,42.96,42.87,42.9,440604.0,39.8101,39.8286,39.7452,39.773,440604.0
2020-04-27 15:50:00,42.92,42.96,42.74,42.74,1132011.0,39.7915,39.8286,39.6247,39.6247,1132011.0
2020-04-28 09:30:00,42.83,42.93,42.6,42.72,1943649.0,39.7081,39.8008,39.4949,39.6061,1943649.0
2020-04-28 09:40:00,42.72,42.89,42.69,42.79,688242.0,39.6061,39.7637,39.5783,39.671,688242.0
2020-04-28 09:50:00,42.78,42.94,42.77,42.91,503946.0,39.6618,39.8101,39.6525,39.7823,503946.0
2020-04-28 10:00:00,42.91,43.12,42.87,43.04,555801.0,39.7823,39.977,39.7452,39.9028,555801.0
2020-04-28 10:10:00,43.04,43.1,42.97,43.08,360258.0,39.9028,39.9584,39.8379,39.9399,360258.0
2020-04-28 10:20:00,43.08,43.3,43.02,43.26,634122.0,39.9399,40.1439,39.8843,40.1068,634122.0
2020-04-28 10:30:00,43.26,43.26,43.16,43.2,322557.0,40.1068,40.1068,40.0141,40.0511,322557.0
2020-04-28 10:40:00,43.19,43.31,43.18,43.31,413307.0,40.0419,40.1531,40.0326,40.1531,413307.0
2020-04-28 10:50:00,43.3,43.41,43.23,43.23,696984.0,40.1439,40.2458,40.079,40.079,696984.0
2020-04-28 11:00:00,43.24,43.32,43.14,43.18,399408.0,40.0882,40.1624,39.9955,40.0326,399408.0
2020-04-28 11:10:00,43.18,43.19,42.97,42.97,391281.0,40.0326,40.0419,39.8379,39.8379,391281.0
2020-04-28 11:20:00,42.97,43.16,42.96,43.16,250821.0,39.8379,40.0141,39.8286,40.0141,250821.0
2020-04-28 11:30:00,43.16,43.18,43.1,43.14,180405.0,40.0141,40.0326,39.9584,39.9955,180405.0
2020-04-28 11:40:00,43.14,43.15,42.9,42.9,291465.0,39.9955,40.0048,39.773,39.773,291465.0
2020-04-28 11:50:00,42.9,42.94,42.87,42.88,231057.0,39.773,39.8101,39.7452,39.7545,231057.0
2020-04-28 12:00:00,42.88,42.92,42.81,42.87,360495.0,39.7545,39.7915,39.6896,39.7452,360495.0
2020-04-28 12:10:00,42.87,42.89,42.72,42.77,377484.0,39.7452,39.7637,39.6061,39.6525,377484.0
2020-04-28 12:20:00,42.77,42.8,42.72,42.76,260811.0,39.6525,39.6803,39.6061,39.6432,260811.0
2020-04-28 12:30:00,42.75,42.81,42.73,42.79,308400.0,39.6339,39.6896,39.6154,39.671,308400.0
2020-04-28 12:40:00,42.79,42.81,42.72,42.81,313725.0,39.671,39.6896,39.6061,39.6896,313725.0
2020-04-28 12:50:00,42.81,42.85,42.76,42.81,229740.0,39.6896,39.7267,39.6432,39.6896,229740.0
2020-04-28 13:00:00,42.81,42.88,42.81,42.82,190236.0,39.6896,39.7545,39.6896,39.6988,190236.0
2020-04-28 13:10:00,42.82,42.85,42.79,42.84,174774.0,39.6988,39.7267,39.671,39.7174,174774.0
2020-04-28 13:20:00,42.84,42.86,42.8,42.81,229065.0,39.7174,39.7359,39.6803,39.6896,229065.0
2020-04-28 13:30:00,42.8,42.81,42.77,42.77,200964.0,39.6803,39.6896,39.6525,39.6525,200964.0
2020-04-28 13:40:00,42.77,42.85,42.75,42.84,205941.0,39.6525,39.7267,39.6339,39.7174,205941.0
2020-04-28 13:50:00,42.84,42.86,42.8,42.84,190260.0,39.7174,39.7359,39.6803,39.7174,190260.0
2020-04-28 14:00:00,42.84,42.9,42.8,42.86,265980.0,39.7174,39.773,39.6803,39.7359,265980.0
2020-04-28 14:10:00,42.85,42.88,42.79,42.82,213696.0,39.7267,39.7545,39.671,39.6988,213696.0
2020-04-28 14:20:00,42.82,42.83,42.76,42.81,229530.0,39.6988,39.7081,39.6432,39.6896,229530.0
2020-04-28 14:30:00,42.81,42.87,42.76,42.84,345186.0,39.6896,39.7452,39.6432,39.7174,345186.0
2020-04-28 14:40:00,42.84,42.87,42.78,42.81,201852.0,39.7174,39.7452,39.6618,39.6896,201852.0
2020-04-28 14:50:00,42.81,42.82,42.73,42.75,207528.0,39.6896,39.6988,39.6154,39.6339,207528.0
2020-04-28 15:00:00,42.75,42.86,42.73,42.86,231099.0,39.6339,39.7359,39.6154,39.7359,231099.0
2020-04-28 15:10:00,42.85,42.9,42.83,42.89,230520.0,39.7267,39.773,39.7081,39.7637,230520.0
2020-04-28 15:20:00,42.89,42.96,42.81,42.85,411612.0,39.7637,39.8286,39.6896,39.7267,411612.0
2020-04-28 15:30:00,42.85,42.88,42.79,42.87,291096.0,39.7267,39.7545,39.671,39.7452,291096.0
2020-04-28 15:40:00,42.87,42.89,42.74,42.75,336717.0,39.7452,39.7637,39.6247,39.6339,336717.0
2020-04-28 15:50:00,42.76,42.79,42.57,42.67,1534956.0,39.6432,39.671,39.4671,39.5598,1534956.0
2020-04-29 09:30:00,41.86,41.92,41.45,41.59,2797929.0,38.8088,38.8644,38.4287,38.5585,2797929.0
2020-04-29 09:40:00,41.58,41.7,41.37,41.43,1254606.0,38.5492,38.6605,38.3545,38.4102,1254606.0
2020-04-29 09:50:00,41.44,41.46,41.09,41.16,1728579.0,38.4194,38.438,38.0949,38.1598,1728579.0
2020-04-29 10:00:00,41.16,41.2,40.85,41.17,2668389.0,38.1598,38.1969,37.8724,38.1691,2668389.0
2020-04-29 10:10:00,41.18,41.38,41.17,41.34,1181337.0,38.1784,38.3638,38.1691,38.3267,1181337.0
2020-04-29 10:20:00,41.34,41.43,41.22,41.35,785730.0,38.3267,38.4102,38.2155,38.336,785730.0
2020-04-29 10:30:00,41.35,41.36,41.12,41.14,745359.0,38.336,38.3453,38.1228,38.1413,745359.0
2020-04-29 10:40:00,41.14,41.24,41.1,41.14,644454.0,38.1413,38.234,38.1042,38.1413,644454.0
2020-04-29 10:50:00,41.14,41.17,41.05,41.07,814230.0,38.1413,38.1691,38.0579,38.0764,814230.0
2020-04-29 11:00:00,41.06,41.22,41.05,41.17,764523.0,38.0671,38.2155,38.0579,38.1691,764523.0
2020-04-29 11:10:00,41.17,41.17,40.97,41.04,1184148.0,38.1691,38.1691,37.9837,38.0486,1184148.0
2020-04-29 11:20:00,41.04,41.1,41.03,41.04,745179.0,38.0486,38.1042,38.0393,38.0486,745179.0
2020-04-29 11:30:00,41.04,41.2,41.0,41.15,868455.0,38.0486,38.1969,38.0115,38.1506,868455.0
2020-04-29 11:40:00,41.16,41.25,41.08,41.24,805566.0,38.1598,38.2433,38.0857,38.234,805566.0
2020-04-29 11:50:00,41.24,41.28,41.12,41.18,587874.0,38.234,38.2711,38.1228,38.1784,587874.0
2020-04-29 12:00:00,41.19,41.34,41.19,41.34,626649.0,38.1876,38.3267,38.1876,38.3267,626649.0
2020-04-29 12:10:00,41.34,41.4,41.29,41.32,835665.0,38.3267,38.3823,38.2804,38.3082,835665.0
2020-04-29 12:20:00,41.32,41.49,41.31,41.37,563736.0,38.3082,38.4658,38.2989,38.3545,563736.0
2020-04-29 12:30:00,41.37,41.44,41.28,41.41,452886.0,38.3545,38.4194,38.2711,38.3916,452886.0
2020-04-29 12:40:00,41.41,41.41,41.31,41.35,435030.0,38.3916,38.3916,38.2989,38.336,435030.0
2020-04-29 12:50:00,41.35,41.41,41.32,41.41,448557.0,38.336,38.3916,38.3082,38.3916,448557.0
2020-04-29 13:00:00,41.41,41.56,41.39,41.55,935940.0,38.3916,38.5307,38.3731,38.5214,935940.0
2020-04-29 13:10:00,41.55,41.55,41.43,41.45,656508.0,38.5214,38.5214,38.4102,38.4287,656508.0
2020-04-29 13:20:00,41.46,41.61,41.45,41.57,611502.0,38.438,38.577,38.4287,38.54,611502.0
2020-04-29 13:30:00,41.58,41.63,41.54,41.6,453372.0,38.5492,38.5956,38.5121,38.5678,453372.0
2020-04-29 13:40:00,41.59,41.67,41.57,41.67,603147.0,38.5585,38.6327,38.54,38.6327,603147.0
2020-04-29 13:50:00,41.67,41.73,41.61,41.67,666483.0,38.6327,38.6883,38.577,38.6327,666483.0
2020-04-29 14:00:00,41.68,41.71,41.43,41.48,886281.0,38.6419,38.6697,38.4102,38.4565,886281.0
2020-04-29 14:10:00,41.49,41.5,41.4,41.41,460236.0,38.4658,38.4751,38.3823,38.3916,460236.0
2020-04-29 14:20:00,41.41,41.57,41.4,41.55,538215.0,38.3916,38.54,38.3823,38.5214,538215.0
2020-04-29 14:30:00,41.56,41.67,41.52,41.53,538380.0,38.5307,38.6327,38.4936,38.5029,538380.0
2020-04-29 14:40:00,41.53,41.6,41.51,41.55,617253.0,38.5029,38.5678,38.4843,38.5214,617253.0
2020-04-29 14:50:00,41.55,41.61,41.48,41.6,515700.0,38.5214,38.577,38.4565,38.5678,515700.0
2020-04-29 15:00:00,41.6,41.65,41.59,41.65,408156.0,38.5678,38.6141,38.5585,38.6141,408156.0
2020-04-29 15:10:00,41.65,41.65,41.57,41.63,824340.0,38.6141,38.6141,38.54,38.5956,824340.0
2020-04-29 15:20:00,41.63,41.64,41.5,41.53,566694.0,38.5956,38.6048,38.4751,38.5029,566694.0
2020-04-29 15:30:00,41.54,41.54,41.41,41.45,529131.0,38.5121,38.5121,38.3916,38.4287,529131.0
2020-04-29 15:40:00,41.45,41.49,41.41,41.46,902994.0,38.4287,38.4658,38.3916,38.438,902994.0
2020-04-29 15:50:00,41.46,41.47,41.15,41.21,2341263.0,38.438,38.4472,38.1506,38.2062,2341263.0
2020-04-30 09:30:00,41.03,41.15,40.9,40.97,1680633.0,38.0393,38.1506,37.9188,37.9837,1680633.0
2020-04-30 09:40:00,40.97,40.99,40.6,40.62,1407318.0,37.9837,38.0022,37.6407,37.6592,1407318.0
2020-04-30 09:50:00,40.62,40.79,40.57,40.76,751023.0,37.6592,37.8168,37.6128,37.789,751023.0
2020-04-30 10:00:00,40.75,40.88,40.69,40.75,836862.0,37.7797,37.9002,37.7241,37.7797,836862.0
2020-04-30 10:10:00,40.74,40.77,40.61,40.72,744447.0,37.7704,37.7983,37.6499,37.7519,744447.0
2020-04-30 10:20:00,40.72,40.85,40.72,40.8,537732.0,37.7519,37.8724,37.7519,37.8261,537732.0
2020-04-30 10:30:00,40.8,40.93,40.73,40.75,448200.0,37.8261,37.9466,37.7612,37.7797,448200.0
2020-04-30 10:40:00,40.74,40.77,40.64,40.74,460458.0,37.7704,37.7983,37.6777,37.7704,460458.0
2020-04-30 10:50:00,40.73,40.83,40.7,40.78,397293.0,37.7612,37.8539,37.7334,37.8075,397293.0
2020-04-30 11:00:00,40.77,40.82,40.64,40.64,663042.0,37.7983,37.8446,37.6777,37.6777,663042.0
2020-04-30 11:10:00,40.64,40.75,40.64,40.66,427917.0,37.6777,37.7797,37.6777,37.6963,427917.0
2020-04-30 11:20:00,40.66,40.7,40.64,40.67,504078.0,37.6963,37.7334,37.6777,37.7056,504078.0
2020-04-30 11:30:00,40.67,40.71,40.62,40.64,545253.0,37.7056,37.7426,37.6592,37.6777,545253.0
2020-04-30 11:40:00,40.64,40.72,40.6,40.62,344253.0,37.6777,37.7519,37.6407,37.6592,344253.0
2020-04-30 11:50:00,40.62,40.67,40.59,40.59,355116.0,37.6592,37.7056,37.6314,37.6314,355116.0
2020-04-30 12:00:00,40.6,40.67,40.58,40.63,612645.0,37.6407,37.7056,37.6221,37.6685,612645.0
2020-04-30 12:10:00,40.63,40.67,40.61,40.65,393945.0,37.6685,37.7056,37.6499,37.687,393945.0
2020-04-30 12:20:00,40.65,40.65,40.59,40.61,367746.0,37.687,37.687,37.6314,37.6499,367746.0
2020-04-30 12:30:00,40.6,40.61,40.54,40.56,383883.0,37.6407,37.6499,37.585,37.6036,383883.0
2020-04-30 12:40:00,40.56,40.59,40.54,40.56,313623.0,37.6036,37.6314,37.585,37.6036,313623.0
2020-04-30 12:50:00,40.56,40.63,40.52,40.56,469350.0,37.6036,37.6685,37.5665,37.6036,469350.0
2020-04-30 13:00:00,40.56,40.57,40.48,40.52,489189.0,37.6036,37.6128,37.5294,37.5665,489189.0
2020-04-30 13:10:00,40.53,40.63,40.5,40.6,2062116.0,37.5758,37.6685,37.5479,37.6407,2062116.0
2020-04-30 13:20:00,40.6,40.66,40.54,40.6,788334.0,37.6407,37.6963,37.585,37.6407,788334.0
2020-04-30 13:30:00,40.6,40.67,40.57,40.57,445698.0,37.6407,37.7056,37.6128,37.6128,445698.0
2020-04-30 13:40:00,40.57,40.57,40.41,40.41,478410.0,37.6128,37.6128,37.4645,37.4645,478410.0
2020-04-30 13:50:00,40.41,40.51,40.41,40.45,341529.0,37.4645,37.5572,37.4645,37.5016,341529.0
2020-04-30 14:00:00,40.45,40.6,40.4,40.58,334518.0,37.5016,37.6407,37.4552,37.6221,334518.0
2020-04-30 14:10:00,40.57,40.6,40.51,40.51,411162.0,37.6128,37.6407,37.5572,37.5572,411162.0
2020-04-30 14:20:00,40.51,40.59,40.47,40.48,280161.0,37.5572,37.6314,37.5201,37.5294,280161.0
2020-04-30 14:30:00,40.47,40.5,40.42,40.46,441483.0,37.5201,37.5479,37.4738,37.5109,441483.0
2020-04-30 14:40:00,40.46,40.47,40.4,40.46,362130.0,37.5109,37.5201,37.4552,37.5109,362130.0
2020-04-30 14:50:00,40.46,40.48,40.4,40.45,455055.0,37.5109,37.5294,37.4552,37.5016,455055.0
2020-04-30 15:00:00,40.45,40.48,40.39,40.46,378126.0,37.5016,37.5294,37.446,37.5109,378126.0
2020-04-30 15:10:00,40.46,40.6,40.4,40.51,786855.0,37.5109,37.6407,37.4552,37.5572,786855.0
2020-04-30 15:20:00,40.51,40.61,40.49,40.6,1174650.0,37.5572,37.6499,37.5387,37.6407,1174650.0
2020-04-30 15:30:00,40.6,40.63,40.5,40.6,1747740.0,37.6407,37.6685,37.5479,37.6407,1747740.0
2020-04-30 15:40:00,40.6,40.61,40.43,40.43,1112655.0,37.6407,37.6499,37.483,37.483,1112655.0
2020-04-30 15:50:00,40.39,40.55,40.35,40.51,3128580.0,37.446,37.5943,37.4089,37.5572,3128580.0
2020-05-01 09:30:00,40.49,40.62,40.27,40.31,1133895.0,37.5387,37.6592,37.3347,37.3718,1133895.0
2020-05-01 09:40:00,40.31,40.53,40.26,40.51,1226346.0,37.3718,37.5758,37.3254,37.5572,1226346.0
2020-05-01 09:50:00,40.51,40.66,40.47,40.51,1230024.0,37.5572,37.6963,37.5201,37.5572,1230024.0
2020-05-01 10:00:00,40.52,40.7,40.44,40.53,1526631.0,37.5665,37.7334,37.4923,37.5758,1526631.0
2020-05-01 10:10:00,40.53,40.54,40.38,40.39,642996.0,37.5758,37.585,37.4367,37.446,642996.0
2020-05-01 10:20:00,40.39,40.42,40.33,40.37,657324.0,37.446,37.4738,37.3903,37.4274,657324.0
2020-05-01 10:30:00,40.37,40.4,40.32,40.33,799605.0,37.4274,37.4552,37.3811,37.3903,799605.0
2020-05-01 10:40:00,40.33,40.39,40.31,40.34,590319.0,37.3903,37.446,37.3718,37.3996,590319.0
2020-05-01 10:50:00,40.34,40.44,40.31,40.33,890766.0,37.3996,37.4923,37.3718,37.3903,890766.0
2020-05-01 11:00:00,40.32,40.39,40.3,40.38,663375.0,37.3811,37.446,37.3625,37.4367,663375.0
2020-05-01 11:10:00,40.38,40.55,40.37,40.53,556299.0,37.4367,37.5943,37.4274,37.5758,556299.0
2020-05-01 11:20:00,40.53,40.55,40.46,40.51,416745.0,37.5758,37.5943,37.5109,37.5572,416745.0
2020-05-01 11:30:00,40.51,40.73,40.48,40.73,628536.0,37.5572,37.7612,37.5294,37.7612,628536.0
2020-05-01 11:40:00,40.72,40.79,40.64,40.65,574368.0,37.7519,37.8168,37.6777,37.687,574368.0
2020-05-01 11:50:00,40.65,40.8,40.65,40.79,909192.0,37.687,37.8261,37.687,37.8168,909192.0
2020-05-01 12:00:00,40.78,40.83,40.69,40.83,509214.0,37.8075,37.8539,37.7241,37.8539,509214.0
2020-05-01 12:10:00,40.83,40.86,40.77,40.78,462183.0,37.8539,37.8817,37.7983,37.8075,462183.0
2020-05-01 12:20:00,40.78,40.91,40.78,40.86,619890.0,37.8075,37.9281,37.8075,37.8817,619890.0
2020-05-01 12:30:00,40.86,40.86,40.77,40.8,408345.0,37.8817,37.8817,37.7983,37.8261,408345.0
2020-05-01 12:40:00,40.8,40.81,40.7,40.77,308784.0,37.8261,37.8353,37.7334,37.7983,308784.0
2020-05-01 12:50:00,40.77,40.85,40.69,40.83,361542.0,37.7983,37.8724,37.7241,37.8539,361542.0
2020-05-01 13:00:00,40.84,40.86,40.79,40.86,299430.0,37.8632,37.8817,37.8168,37.8817,299430.0
2020-05-01 13:10:00,40.86,40.86,40.74,40.74,233763.0,37.8817,37.8817,37.7704,37.7704,233763.0
2020-05-01 13:20:00,40.74,40.77,40.71,40.77,237279.0,37.7704,37.7983,37.7426,37.7983,237279.0
2020-05-01 13:30:00,40.77,40.84,40.76,40.82,255201.0,37.7983,37.8632,37.789,37.8446,255201.0
2020-05-01 13:40:00,40.82,40.87,40.8,40.84,281217.0,37.8446,37.891,37.8261,37.8632,281217.0
2020-05-01 13:50:00,40.84,40.85,40.78,40.8,235347.0,37.8632,37.8724,37.8075,37.8261,235347.0
2020-05-01 14:00:00,40.8,40.82,40.75,40.78,229113.0,37.8261,37.8446,37.7797,37.8075,229113.0
2020-05-01 14:10:00,40.78,40.91,40.78,40.91,360615.0,37.8075,37.9281,37.8075,37.9281,360615.0
2020-05-01 14:20:00,40.91,41.02,40.9,41.0,521109.0,37.9281,38.03,37.9188,38.0115,521109.0
2020-05-01 14:30:00,41.0,41.06,40.95,41.06,435423.0,38.0115,38.0671,37.9651,38.0671,435423.0
2020-05-01 14:40:00,41.05,41.09,40.99,41.0,433989.0,38.0579,38.0949,38.0022,38.0115,433989.0
2020-05-01 14:50:00,41.0,41.07,40.94,41.07,381315.0,38.0115,38.0764,37.9559,38.0764,381315.0
2020-05-01 15:00:00,41.07,41.18,41.05,41.17,543321.0,38.0764,38.1784,38.0579,38.1691,543321.0
2020-05-01 15:10:00,41.17,41.23,41.14,41.18,484599.0,38.1691,38.2247,38.1413,38.1784,484599.0
2020-05-01 15:20:00,41.18,41.2,40.98,41.02,547980.0,38.1784,38.1969,37.993,38.03,547980.0
2020-05-01 15:30:00,41.02,41.06,40.96,41.03,508629.0,38.03,38.0671,37.9744,38.0393,508629.0
2020-05-01 15:40:00,41.03,41.07,40.9,40.97,611856.0,38.0393,38.0764,37.9188,37.9837,611856.0
2020-05-01 15:50:00,40.96,40.99,40.77,40.99,1667298.0,37.9744,38.0022,37.7983,38.0022,1667298.0
2020-05-04 09:30:00,41.25,41.47,41.01,41.05,1131414.0,38.2433,38.4472,38.0208,38.0579,1131414.0
2020-05-04 09:40:00,41.03,41.04,40.74,40.82,643935.0,38.0393,38.0486,37.7704,37.8446,643935.0
2020-05-04 09:50:00,40.81,40.96,40.74,40.77,381360.0,37.8353,37.9744,37.7704,37.7983,381360.0
2020-05-04 10:00:00,40.78,40.93,40.7,40.76,327792.0,37.8075,37.9466,37.7334,37.789,327792.0
2020-05-04 10:10:00,40.76,40.77,40.57,40.69,454677.0,37.789,37.7983,37.6128,37.7241,454677.0
2020-05-04 10:20:00,40.7,40.77,40.63,40.75,311466.0,37.7334,37.7983,37.6685,37.7797,311466.0
2020-05-04 10:30:00,40.75,40.99,40.73,40.94,434454.0,37.7797,38.0022,37.7612,37.9559,434454.0
2020-05-04 10:40:00,40.93,41.02,40.84,40.84,319143.0,37.9466,38.03,37.8632,37.8632,319143.0
2020-05-04 10:50:00,40.84,40.93,40.78,40.91,276633.0,37.8632,37.9466,37.8075,37.9281,276633.0
2020-05-04 11:00:00,40.91,41.05,40.85,41.02,279375.0,37.9281,38.0579,37.8724,38.03,279375.0
2020-05-04 11:10:00,41.02,41.13,41.02,41.05,406017.0,38.03,38.132,38.03,38.0579,406017.0
2020-05-04 11:20:00,41.05,41.14,41.0,41.06,287358.0,38.0579,38.1413,38.0115,38.0671,287358.0
2020-05-04 11:30:00,41.07,41.29,41.06,41.26,267840.0,38.0764,38.2804,38.0671,38.2525,267840.0
2020-05-04 11:40:00,41.27,41.29,41.15,41.17,217077.0,38.2618,38.2804,38.1506,38.1691,217077.0
2020-05-04 11:50:00,41.17,41.25,41.14,41.19,217116.0,38.1691,38.2433,38.1413,38.1876,217116.0
2020-05-04 12:00:00,41.19,41.21,41.12,41.15,173910.0,38.1876,38.2062,38.1228,38.1506,173910.0
2020-05-04 12:10:00,41.14,41.15,41.06,41.09,211632.0,38.1413,38.1506,38.0671,38.0949,211632.0
2020-05-04 12:20:00,41.09,41.13,41.07,41.11,125223.0,38.0949,38.132,38.0764,38.1135,125223.0
2020-05-04 12:30:00,41.11,41.13,41.04,41.05,172920.0,38.1135,38.132,38.0486,38.0579,172920.0
2020-05-04 12:40:00,41.06,41.06,41.01,41.02,207987.0,38.0671,38.0671,38.0208,38.03,207987.0
2020-05-04 12:50:00,41.02,41.02,40.85,40.9,300420.0,38.03,38.03,37.8724,37.9188,300420.0
2020-05-04 13:00:00,40.9,40.98,40.9,40.96,217650.0,37.9188,37.993,37.9188,37.9744,217650.0
2020-05-04 13:10:00,40.96,40.99,40.9,40.99,202176.0,37.9744,38.0022,37.9188,38.0022,202176.0
2020-05-04 13:20:00,40.98,41.04,40.97,41.0,159444.0,37.993,38.0486,37.9837,38.0115,159444.0
2020-05-04 13:30:00,41.02,41.13,41.02,41.1,164781.0,38.03,38.132,38.03,38.1042,164781.0
2020-05-04 13:40:00,41.11,41.11,41.05,41.05,177441.0,38.1135,38.1135,38.0579,38.0579,177441.0
2020-05-04 13:50:00,41.04,41.06,40.97,40.98,204789.0,38.0486,38.0671,37.9837,37.993,204789.0
2020-05-04 14:00:00,40.99,41.04,40.96,41.02,214182.0,38.0022,38.0486,37.9744,38.03,214182.0
2020-05-04 14:10:00,41.01,41.05,40.99,41.03,180357.0,38.0208,38.0579,38.0022,38.0393,180357.0
2020-05-04 14:20:00,41.02,41.06,40.94,41.06,231045.0,38.03,38.0671,37.9559,38.0671,231045.0
2020-05-04 14:30:00,41.06,41.13,41.06,41.09,178608.0,38.0671,38.132,38.0671,38.0949,178608.0
2020-05-04 14:40:00,41.09,41.13,41.07,41.08,184230.0,38.0949,38.132,38.0764,38.0857,184230.0
2020-05-04 14:50:00,41.08,41.13,41.07,41.12,205836.0,38.0857,38.132,38.0764,38.1228,205836.0
2020-05-04 15:00:00,41.11,41.13,41.09,41.13,232248.0,38.1135,38.132,38.0949,38.132,232248.0
2020-05-04 15:10:00,41.13,41.26,41.12,41.25,298023.0,38.132,38.2525,38.1228,38.2433,298023.0
2020-05-04 15:20:00,41.25,41.27,41.2,41.22,357909.0,38.2433,38.2618,38.1969,38.2155,357909.0
2020-05-04 15:30:00,41.22,41.23,41.13,41.15,341829.0,38.2155,38.2247,38.132,38.1506,341829.0
2020-05-04 15:40:00,41.15,41.24,41.11,41.23,351516.0,38.1506,38.234,38.1135,38.2247,351516.0
2020-05-04 15:50:00,41.23,41.35,41.03,41.25,1923474.0,38.2247,38.336,38.0393,38.2433,1923474.0
2020-05-05 09:30:00,41.27,41.48,41.09,41.47,924846.0,38.2618,38.4565,38.0949,38.4472,924846.0
2020-05-05 09:40:00,41.47,41.62,41.43,41.54,707691.0,38.4472,38.5863,38.4102,38.5121,707691.0
2020-05-05 09:50:00,41.55,41.55,41.2,41.26,575883.0,38.5214,38.5214,38.1969,38.2525,575883.0
2020-05-05 10:00:00,41.27,41.39,41.22,41.37,714363.0,38.2618,38.3731,38.2155,38.3545,714363.0
2020-05-05 10:10:00,41.37,41.52,41.29,41.51,396858.0,38.3545,38.4936,38.2804,38.4843,396858.0
2020-05-05 10:20:00,41.51,41.59,41.48,41.59,442746.0,38.4843,38.5585,38.4565,38.5585,442746.0
2020-05-05 10:30:00,41.59,41.62,41.51,41.56,354408.0,38.5585,38.5863,38.4843,38.5307,354408.0
2020-05-05 10:40:00,41.56,41.59,41.47,41.58,373551.0,38.5307,38.5585,38.4472,38.5492,373551.0
2020-05-05 10:50:00,41.58,41.61,41.49,41.49,229245.0,38.5492,38.577,38.4658,38.4658,229245.0
2020-05-05 11:00:00,41.5,41.5,41.35,41.36,302460.0,38.4751,38.4751,38.336,38.3453,302460.0
2020-05-05 11:10:00,41.37,41.51,41.37,41.51,403161.0,38.3545,38.4843,38.3545,38.4843,403161.0
2020-05-05 11:20:00,41.52,41.54,41.31,41.33,464205.0,38.4936,38.5121,38.2989,38.3174,464205.0
2020-05-05 11:30:00,41.33,41.41,41.32,41.4,320691.0,38.3174,38.3916,38.3082,38.3823,320691.0
2020-05-05 11:40:00,41.4,41.52,41.39,41.41,292890.0,38.3823,38.4936,38.3731,38.3916,292890.0
2020-05-05 11:50:00,41.41,41.53,41.41,41.52,265929.0,38.3916,38.5029,38.3916,38.4936,265929.0
2020-05-05 12:00:00,41.52,41.62,41.52,41.61,309249.0,38.4936,38.5863,38.4936,38.577,309249.0
2020-05-05 12:10:00,41.61,41.61,41.5,41.55,252624.0,38.577,38.577,38.4751,38.5214,252624.0
2020-05-05 12:20:00,41.55,41.59,41.48,41.5,261405.0,38.5214,38.5585,38.4565,38.4751,261405.0
2020-05-05 12:30:00,41.51,41.51,41.43,41.5,233196.0,38.4843,38.4843,38.4102,38.4751,233196.0
2020-05-05 12:40:00,41.51,41.53,41.46,41.52,193197.0,38.4843,38.5029,38.438,38.4936,193197.0
2020-05-05 12:50:00,41.52,41.55,41.49,41.5,146589.0,38.4936,38.5214,38.4658,38.4751,146589.0
2020-05-05 13:00:00,41.5,41.56,41.49,41.55,211449.0,38.4751,38.5307,38.4658,38.5214,211449.0
2020-05-05 13:10:00,41.56,41.61,41.56,41.57,193515.0,38.5307,38.577,38.5307,38.54,193515.0
2020-05-05 13:20:00,41.57,41.65,41.55,41.65,217365.0,38.54,38.6141,38.5214,38.6141,217365.0
2020-05-05 13:30:00,41.65,41.68,41.64,41.65,351123.0,38.6141,38.6419,38.6048,38.6141,351123.0
2020-05-05 13:40:00,41.65,41.71,41.62,41.7,201141.0,38.6141,38.6697,38.5863,38.6605,201141.0
2020-05-05 13:50:00,41.7,41.7,41.64,41.67,198678.0,38.6605,38.6605,38.6048,38.6327,198678.0
2020-05-05 14:00:00,41.66,41.66,41.59,41.64,195402.0,38.6234,38.6234,38.5585,38.6048,195402.0
2020-05-05 14:10:00,41.64,41.73,41.63,41.73,289803.0,38.6048,38.6883,38.5956,38.6883,289803.0
2020-05-05 14:20:00,41.73,41.75,41.72,41.74,247710.0,38.6883,38.7068,38.679,38.6976,247710.0
2020-05-05 14:30:00,41.74,41.75,41.64,41.65,203010.0,38.6976,38.7068,38.6048,38.6141,203010.0
2020-05-05 14:40:00,41.65,41.72,41.64,41.67,200928.0,38.6141,38.679,38.6048,38.6327,200928.0
2020-05-05 14:50:00,41.67,41.73,41.66,41.72,195222.0,38.6327,38.6883,38.6234,38.679,195222.0
2020-05-05 15:00:00,41.72,41.72,41.66,41.7,179574.0,38.679,38.679,38.6234,38.6605,179574.0
2020-05-05 15:10:00,41.7,41.73,41.62,41.63,381294.0,38.6605,38.6883,38.5863,38.5956,381294.0
2020-05-05 15:20:00,41.63,41.66,41.56,41.62,428538.0,38.5956,38.6234,38.5307,38.5863,428538.0
2020-05-05 15:30:00,41.62,41.65,41.53,41.57,463668.0,38.5863,38.6141,38.5029,38.54,463668.0
2020-05-05 15:40:00,41.57,41.61,41.52,41.61,517626.0,38.54,38.577,38.4936,38.577,517626.0
2020-05-05 15:50:00,41.61,41.71,41.58,41.58,1168398.0,38.577,38.6697,38.5492,38.5492,1168398.0
2020-05-06 09:30:00,41.74,41.83,41.61,41.62,799980.0,38.6976,38.781,38.577,38.5863,799980.0
2020-05-06 09:40:00,41.61,41.66,41.53,41.61,394713.0,38.577,38.6234,38.5029,38.577,394713.0
2020-05-06 09:50:00,41.6,41.63,41.49,41.63,447204.0,38.5678,38.5956,38.4658,38.5956,447204.0
2020-05-06 10:00:00,41.62,41.66,41.52,41.59,314820.0,38.5863,38.6234,38.4936,38.5585,314820.0
2020-05-06 10:10:00,41.59,41.61,41.51,41.53,267882.0,38.5585,38.577,38.4843,38.5029,267882.0
2020-05-06 10:20:00,41.52,41.53,41.42,41.47,393189.0,38.4936,38.5029,38.4009,38.4472,393189.0
2020-05-06 10:30:00,41.48,41.48,41.37,41.48,350241.0,38.4565,38.4565,38.3545,38.4565,350241.0
2020-05-06 10:40:00,41.47,41.69,41.43,41.68,375216.0,38.4472,38.6512,38.4102,38.6419,375216.0
2020-05-06 10:50:00,41.67,41.71,41.63,41.65,230142.0,38.6327,38.6697,38.5956,38.6141,230142.0
2020-05-06 11:00:00,41.65,41.69,41.57,41.62,201405.0,38.6141,38.6512,38.54,38.5863,201405.0
2020-05-06 11:10:00,41.62,41.66,41.59,41.62,245127.0,38.5863,38.6234,38.5585,38.5863,245127.0
2020-05-06 11:20:00,41.61,41.64,41.51,41.57,239184.0,38.577,38.6048,38.4843,38.54,239184.0
2020-05-06 11:30:00,41.57,41.66,41.56,41.62,178143.0,38.54,38.6234,38.5307,38.5863,178143.0
2020-05-06 11:40:00,41.62,41.63,41.54,41.54,183057.0,38.5863,38.5956,38.5121,38.5121,183057.0
2020-05-06 11:50:00,41.54,41.54,41.46,41.49,248922.0,38.5121,38.5121,38.438,38.4658,248922.0
2020-05-06 12:00:00,41.49,41.52,41.44,41.47,184464.0,38.4658,38.4936,38.4194,38.4472,184464.0
2020-05-06 12:10:00,41.48,41.53,41.43,41.52,168102.0,38.4565,38.5029,38.4102,38.4936,168102.0
2020-05-06 12:20:00,41.52,41.53,41.47,41.49,186684.0,38.4936,38.5029,38.4472,38.4658,186684.0
2020-05-06 12:30:00,41.5,41.5,41.42,41.44,424806.0,38.4751,38.4751,38.4009,38.4194,424806.0
2020-05-06 12:40:00,41.43,41.47,41.38,41.38,214947.0,38.4102,38.4472,38.3638,38.3638,214947.0
2020-05-06 12:50:00,41.38,41.45,41.38,41.41,216039.0,38.3638,38.4287,38.3638,38.3916,216039.0
2020-05-06 13:00:00,41.42,41.44,41.31,41.33,251091.0,38.4009,38.4194,38.2989,38.3174,251091.0
2020-05-06 13:10:00,41.33,41.42,41.29,41.42,198054.0,38.3174,38.4009,38.2804,38.4009,198054.0
2020-05-06 13:20:00,41.42,41.47,41.37,41.41,174381.0,38.4009,38.4472,38.3545,38.3916,174381.0
2020-05-06 13:30:00,41.39,41.43,41.36,41.39,127053.0,38.3731,38.4102,38.3453,38.3731,127053.0
2020-05-06 13:40:00,41.4,41.44,41.38,41.39,114222.0,38.3823,38.4194,38.3638,38.3731,114222.0
2020-05-06 13:50:00,41.4,41.43,41.36,41.36,171978.0,38.3823,38.4102,38.3453,38.3453,171978.0
2020-05-06 14:00:00,41.36,41.36,41.29,41.29,238728.0,38.3453,38.3453,38.2804,38.2804,238728.0
2020-05-06 14:10:00,41.29,41.36,41.27,41.36,183378.0,38.2804,38.3453,38.2618,38.3453,183378.0
2020-05-06 14:20:00,41.36,41.41,41.33,41.33,148209.0,38.3453,38.3916,38.3174,38.3174,148209.0
2020-05-06 14:30:00,41.33,41.42,41.31,41.39,197757.0,38.3174,38.4009,38.2989,38.3731,197757.0
2020-05-06 14:40:00,41.4,41.41,41.36,41.39,160410.0,38.3823,38.3916,38.3453,38.3731,160410.0
2020-05-06 14:50:00,41.39,41.39,41.32,41.32,175809.0,38.3731,38.3731,38.3082,38.3082,175809.0
2020-05-06 15:00:00,41.32,41.39,41.28,41.38,235275.0,38.3082,38.3731,38.2711,38.3638,235275.0
2020-05-06 15:10:00,41.37,41.37,41.31,41.34,227046.0,38.3545,38.3545,38.2989,38.3267,227046.0
2020-05-06 15:20:00,41.35,41.4,41.32,41.32,223221.0,38.336,38.3823,38.3082,38.3082,223221.0
2020-05-06 15:30:00,41.32,41.32,41.21,41.23,343929.0,38.3082,38.3082,38.2062,38.2247,343929.0
2020-05-06 15:40:00,41.23,41.24,41.07,41.07,539643.0,38.2247,38.234,38.0764,38.0764,539643.0
2020-05-06 15:50:00,41.06,41.19,40.95,41.12,1524354.0,38.0671,38.1876,37.9651,38.1228,1524354.0
2020-05-07 09:30:00,41.15,41.26,41.1,41.23,905091.0,38.3196,38.422,38.273,38.3941,905091.0
2020-05-07 09:40:00,41.23,41.32,41.06,41.11,575784.0,38.3941,38.4779,38.2358,38.2823,575784.0
2020-05-07 09:50:00,41.12,41.21,41.07,41.16,361974.0,38.2916,38.3755,38.2451,38.3289,361974.0
2020-05-07 10:00:00,41.16,41.19,41.0,41.08,399897.0,38.3289,38.3568,38.1799,38.2544,399897.0
2020-05-07 10:10:00,41.08,41.13,40.99,40.99,365154.0,38.2544,38.301,38.1706,38.1706,365154.0
2020-05-07 10:20:00,40.99,41.04,40.94,41.03,256266.0,38.1706,38.2171,38.124,38.2078,256266.0
2020-05-07 10:30:00,41.03,41.03,40.89,40.95,243108.0,38.2078,38.2078,38.0775,38.1333,243108.0
2020-05-07 10:40:00,40.94,40.98,40.91,40.92,439020.0,38.124,38.1613,38.0961,38.1054,439020.0
2020-05-07 10:50:00,40.92,40.95,40.81,40.93,309345.0,38.1054,38.1333,38.003,38.1147,309345.0
2020-05-07 11:00:00,40.93,41.02,40.9,40.97,307317.0,38.1147,38.1985,38.0868,38.152,307317.0
2020-05-07 11:10:00,40.97,41.16,40.97,41.15,260613.0,38.152,38.3289,38.152,38.3196,260613.0
2020-05-07 11:20:00,41.15,41.21,41.13,41.18,265764.0,38.3196,38.3755,38.301,38.3475,265764.0
2020-05-07 11:30:00,41.18,41.27,41.15,41.17,370557.0,38.3475,38.4313,38.3196,38.3382,370557.0
2020-05-07 11:40:00,41.18,41.31,41.15,41.24,200889.0,38.3475,38.4686,38.3196,38.4034,200889.0
2020-05-07 11:50:00,41.24,41.26,41.18,41.26,179004.0,38.4034,38.422,38.3475,38.422,179004.0
2020-05-07 12:00:00,41.27,41.33,41.24,41.3,220209.0,38.4313,38.4872,38.4034,38.4593,220209.0
2020-05-07 12:10:00,41.3,41.31,41.15,41.23,329565.0,38.4593,38.4686,38.3196,38.3941,329565.0
2020-05-07 12:20:00,41.23,41.29,41.21,41.26,165741.0,38.3941,38.45,38.3755,38.422,165741.0
2020-05-07 12:30:00,41.26,41.26,41.18,41.23,169548.0,38.422,38.422,38.3475,38.3941,169548.0
2020-05-07 12:40:00,41.23,41.26,41.2,41.24,291453.0,38.3941,38.422,38.3661,38.4034,291453.0
2020-05-07 12:50:00,41.23,41.25,41.13,41.16,291600.0,38.3941,38.4127,38.301,38.3289,291600.0
2020-05-07 13:00:00,41.15,41.2,41.08,41.11,251736.0,38.3196,38.3661,38.2544,38.2823,251736.0
2020-05-07 13:10:00,41.11,41.11,40.98,40.98,244500.0,38.2823,38.2823,38.1613,38.1613,244500.0
2020-05-07 13:20:00,40.98,41.02,40.94,40.97,270621.0,38.1613,38.1985,38.124,38.152,270621.0
2020-05-07 13:30:00,40.97,41.01,40.95,40.95,190995.0,38.152,38.1892,38.1333,38.1333,190995.0
2020-05-07 13:40:00,40.96,41.02,40.95,40.97,312648.0,38.1426,38.1985,38.1333,38.152,312648.0
2020-05-07 13:50:00,40.98,40.99,40.92,40.95,302427.0,38.1613,38.1706,38.1054,38.1333,302427.0
2020-05-07 14:00:00,40.94,40.95,40.84,40.85,313236.0,38.124,38.1333,38.0309,38.0402,313236.0
2020-05-07 14:10:00,40.85,40.91,40.85,40.85,288408.0,38.0402,38.0961,38.0402,38.0402,288408.0
2020-05-07 14:20:00,40.84,40.87,40.82,40.86,307557.0,38.0309,38.0588,38.0123,38.0495,307557.0
2020-05-07 14:30:00,40.86,40.93,40.85,40.93,263037.0,38.0495,38.1147,38.0402,38.1147,263037.0
2020-05-07 14:40:00,40.93,40.94,40.87,40.91,218199.0,38.1147,38.124,38.0588,38.0961,218199.0
2020-05-07 14:50:00,40.91,40.97,40.89,40.94,248910.0,38.0961,38.152,38.0775,38.124,248910.0
2020-05-07 15:00:00,40.93,40.94,40.85,40.93,413964.0,38.1147,38.124,38.0402,38.1147,413964.0
2020-05-07 15:10:00,40.93,40.94,40.8,40.83,275532.0,38.1147,38.124,37.9937,38.0216,275532.0
2020-05-07 15:20:00,40.82,40.83,40.78,40.79,263364.0,38.0123,38.0216,37.975,37.9843,263364.0
2020-05-07 15:30:00,40.79,40.81,40.71,40.73,397740.0,37.9843,38.003,37.9098,37.9285,397740.0
2020-05-07 15:40:00,40.74,40.81,40.68,40.68,749775.0,37.9378,38.003,37.8819,37.8819,749775.0
2020-05-07 15:50:00,40.67,40.68,40.5,40.63,2484561.0,37.8726,37.8819,37.7143,37.8353,2484561.0
2020-05-08 09:30:00,40.89,40.92,40.75,40.79,978768.0,38.0775,38.1054,37.9471,37.9843,978768.0
2020-05-08 09:40:00,40.79,40.93,40.78,40.9,614970.0,37.9843,38.1147,37.975,38.0868,614970.0
2020-05-08 09:50:00,40.9,40.92,40.74,40.75,557733.0,38.0868,38.1054,37.9378,37.9471,557733.0
2020-05-08 10:00:00,40.75,40.79,40.63,40.69,563979.0,37.9471,37.9843,37.8353,37.8912,563979.0
2020-05-08 10:10:00,40.69,40.7,40.6,40.65,475638.0,37.8912,37.9005,37.8074,37.854,475638.0
2020-05-08 10:20:00,40.65,40.78,40.61,40.77,578892.0,37.854,37.975,37.8167,37.9657,578892.0
2020-05-08 10:30:00,40.76,40.77,40.65,40.68,348684.0,37.9564,37.9657,37.854,37.8819,348684.0
2020-05-08 10:40:00,40.68,40.69,40.62,40.64,291444.0,37.8819,37.8912,37.826,37.8447,291444.0
2020-05-08 10:50:00,40.64,40.66,40.54,40.55,491985.0,37.8447,37.8633,37.7515,37.7608,491985.0
2020-05-08 11:00:00,40.55,40.66,40.54,40.62,462999.0,37.7608,37.8633,37.7515,37.826,462999.0
2020-05-08 11:10:00,40.62,40.64,40.6,40.61,385098.0,37.826,37.8447,37.8074,37.8167,385098.0
2020-05-08 11:20:00,40.61,40.67,40.57,40.64,930984.0,37.8167,37.8726,37.7795,37.8447,930984.0
2020-05-08 11:30:00,40.64,40.74,40.63,40.71,577725.0,37.8447,37.9378,37.8353,37.9098,577725.0
2020-05-08 11:40:00,40.71,40.79,40.7,40.74,364692.0,37.9098,37.9843,37.9005,37.9378,364692.0
2020-05-08 11:50:00,40.74,40.79,40.73,40.77,371589.0,37.9378,37.9843,37.9285,37.9657,371589.0
2020-05-08 12:00:00,40.76,40.88,40.76,40.86,337143.0,37.9564,38.0682,37.9564,38.0495,337143.0
2020-05-08 12:10:00,40.86,40.9,40.81,40.89,362211.0,38.0495,38.0868,38.003,38.0775,362211.0
2020-05-08 12:20:00,40.88,40.93,40.86,40.89,466563.0,38.0682,38.1147,38.0495,38.0775,466563.0
2020-05-08 12:30:00,40.89,40.9,40.8,40.81,224214.0,38.0775,38.0868,37.9937,38.003,224214.0
2020-05-08 12:40:00,40.81,40.83,40.77,40.83,161181.0,38.003,38.0216,37.9657,38.0216,161181.0
2020-05-08 12:50:00,40.83,40.83,40.75,40.8,253470.0,38.0216,38.0216,37.9471,37.9937,253470.0
2020-05-08 13:00:00,40.8,40.82,40.73,40.73,213153.0,37.9937,38.0123,37.9285,37.9285,213153.0
2020-05-08 13:10:00,40.73,40.75,40.67,40.69,194259.0,37.9285,37.9471,37.8726,37.8912,194259.0
2020-05-08 13:20:00,40.7,40.72,40.67,40.72,171756.0,37.9005,37.9192,37.8726,37.9192,171756.0
2020-05-08 13:30:00,40.72,40.76,40.7,40.76,203910.0,37.9192,37.9564,37.9005,37.9564,203910.0
2020-05-08 13:40:00,40.76,40.76,40.71,40.74,298446.0,37.9564,37.9564,37.9098,37.9378,298446.0
2020-05-08 13:50:00,40.74,40.78,40.71,40.72,224559.0,37.9378,37.975,37.9098,37.9192,224559.0
2020-05-08 14:00:00,40.72,40.77,40.71,40.74,185337.0,37.9192,37.9657,37.9098,37.9378,185337.0
2020-05-08 14:10:00,40.74,40.77,40.73,40.76,277797.0,37.9378,37.9657,37.9285,37.9564,277797.0
2020-05-08 14:20:00,40.77,40.84,40.76,40.79,297225.0,37.9657,38.0309,37.9564,37.9843,297225.0
2020-05-08 14:30:00,40.8,40.82,40.78,40.78,179754.0,37.9937,38.0123,37.975,37.975,179754.0
2020-05-08 14:40:00,40.78,40.83,40.77,40.83,124779.0,37.975,38.0216,37.9657,38.0216,124779.0
2020-05-08 14:50:00,40.83,40.83,40.81,40.83,146715.0,38.0216,38.0216,38.003,38.0216,146715.0
2020-05-08 15:00:00,40.82,40.88,40.81,40.84,315462.0,38.0123,38.0682,38.003,38.0309,315462.0
2020-05-08 15:10:00,40.84,40.85,40.77,40.81,242328.0,38.0309,38.0402,37.9657,38.003,242328.0
2020-05-08 15:20:00,40.81,40.82,40.76,40.78,387333.0,38.003,38.0123,37.9564,37.975,387333.0
2020-05-08 15:30:00,40.78,40.86,40.77,40.84,424200.0,37.975,38.0495,37.9657,38.0309,424200.0
2020-05-08 15:40:00,40.84,40.91,40.83,40.91,518727.0,38.0309,38.0961,38.0216,38.0961,518727.0
2020-05-08 15:50:00,40.91,41.0,40.9,41.0,1101063.0,38.0961,38.1799,38.0868,38.1799,1101063.0
2020-05-11 09:30:00,41.01,41.27,41.0,41.27,1046349.0,38.1892,38.4313,38.1799,38.4313,1046349.0
2020-05-11 09:40:00,41.27,41.37,41.25,41.36,1017453.0,38.4313,38.5244,38.4127,38.5151,1017453.0
2020-05-11 09:50:00,41.36,41.44,41.29,41.31,722145.0,38.5151,38.5896,38.45,38.4686,722145.0
2020-05-11 10:00:00,41.3,41.31,41.09,41.28,973575.0,38.4593,38.4686,38.2637,38.4406,973575.0
2020-05-11 10:10:00,41.28,41.3,41.19,41.23,273423.0,38.4406,38.4593,38.3568,38.3941,273423.0
2020-05-11 10:20:00,41.23,41.24,41.11,41.16,354048.0,38.3941,38.4034,38.2823,38.3289,354048.0
2020-05-11 10:30:00,41.15,41.21,41.11,41.16,344109.0,38.3196,38.3755,38.2823,38.3289,344109.0
2020-05-11 10:40:00,41.15,41.25,41.13,41.24,299991.0,38.3196,38.4127,38.301,38.4034,299991.0
2020-05-11 10:50:00,41.24,41.24,41.02,41.05,541827.0,38.4034,38.4034,38.1985,38.2265,541827.0
2020-05-11 11:00:00,41.05,41.16,41.04,41.14,375492.0,38.2265,38.3289,38.2171,38.3103,375492.0
2020-05-11 11:10:00,41.14,41.17,41.12,41.16,194139.0,38.3103,38.3382,38.2916,38.3289,194139.0
2020-05-11 11:20:00,41.17,41.24,41.16,41.23,192702.0,38.3382,38.4034,38.3289,38.3941,192702.0
2020-05-11 11:30:00,41.23,41.29,41.21,41.23,227115.0,38.3941,38.45,38.3755,38.3941,227115.0
2020-05-11 11:40:00,41.22,41.23,41.16,41.19,190908.0,38.3848,38.3941,38.3289,38.3568,190908.0
2020-05-11 11:50:00,41.19,41.2,41.11,41.16,169617.0,38.3568,38.3661,38.2823,38.3289,169617.0
2020-05-11 12:00:00,41.16,41.18,41.12,41.16,124734.0,38.3289,38.3475,38.2916,38.3289,124734.0
2020-05-11 12:10:00,41.16,41.17,41.11,41.11,171858.0,38.3289,38.3382,38.2823,38.2823,171858.0
2020-05-11 12:20:00,41.11,41.2,41.11,41.16,216150.0,38.2823,38.3661,38.2823,38.3289,216150.0
2020-05-11 12:30:00,41.16,41.24,41.15,41.21,305898.0,38.3289,38.4034,38.3196,38.3755,305898.0
2020-05-11 12:40:00,41.21,41.23,41.18,41.23,279225.0,38.3755,38.3941,38.3475,38.3941,279225.0
2020-05-11 12:50:00,41.23,41.28,41.22,41.26,214719.0,38.3941,38.4406,38.3848,38.422,214719.0
2020-05-11 13:00:00,41.27,41.27,41.22,41.27,247092.0,38.4313,38.4313,38.3848,38.4313,247092.0
2020-05-11 13:10:00,41.26,41.32,41.24,41.31,229212.0,38.422,38.4779,38.4034,38.4686,229212.0
2020-05-11 13:20:00,41.31,41.32,41.28,41.3,224616.0,38.4686,38.4779,38.4406,38.4593,224616.0
2020-05-11 13:30:00,41.3,41.39,41.3,41.38,324039.0,38.4593,38.5431,38.4593,38.5338,324039.0
2020-05-11 13:40:00,41.37,41.39,41.3,41.3,313359.0,38.5244,38.5431,38.4593,38.4593,313359.0
2020-05-11 13:50:00,41.3,41.32,41.26,41.28,138687.0,38.4593,38.4779,38.422,38.4406,138687.0
2020-05-11 14:00:00,41.29,41.31,41.23,41.29,174564.0,38.45,38.4686,38.3941,38.45,174564.0
2020-05-11 14:10:00,41.29,41.31,41.24,41.29,183759.0,38.45,38.4686,38.4034,38.45,183759.0
2020-05-11 14:20:00,41.29,41.3,41.2,41.27,249015.0,38.45,38.4593,38.3661,38.4313,249015.0
2020-05-11 14:30:00,41.26,41.37,41.26,41.34,191031.0,38.422,38.5244,38.422,38.4965,191031.0
2020-05-11 14:40:00,41.34,41.36,41.32,41.35,183375.0,38.4965,38.5151,38.4779,38.5058,183375.0
2020-05-11 14:50:00,41.35,41.38,41.27,41.27,429213.0,38.5058,38.5338,38.4313,38.4313,429213.0
2020-05-11 15:00:00,41.28,41.3,41.23,41.29,653235.0,38.4406,38.4593,38.3941,38.45,653235.0
2020-05-11 15:10:00,41.29,41.31,41.17,41.18,287223.0,38.45,38.4686,38.3382,38.3475,287223.0
2020-05-11 15:20:00,41.19,41.24,41.14,41.23,306582.0,38.3568,38.4034,38.3103,38.3941,306582.0
2020-05-11 15:30:00,41.23,41.25,41.17,41.2,368631.0,38.3941,38.4127,38.3382,38.3661,368631.0
2020-05-11 15:40:00,41.2,41.24,41.18,41.2,419628.0,38.3661,38.4034,38.3475,38.3661,419628.0
2020-05-11 15:50:00,41.19,41.28,41.14,41.22,1219935.0,38.3568,38.4406,38.3103,38.3848,1219935.0
2020-05-12 09:30:00,41.49,41.52,41.37,41.46,779355.0,38.6362,38.6641,38.5244,38.6083,779355.0
2020-05-12 09:40:00,41.46,41.57,41.4,41.55,481716.0,38.6083,38.7107,38.5524,38.6921,481716.0
2020-05-12 09:50:00,41.56,41.71,41.5,41.7,798291.0,38.7014,38.8411,38.6455,38.8317,798291.0
2020-05-12 10:00:00,41.71,41.82,41.7,41.73,717651.0,38.8411,38.9435,38.8317,38.8597,717651.0
2020-05-12 10:10:00,41.73,41.77,41.68,41.69,569475.0,38.8597,38.8969,38.8131,38.8224,569475.0
2020-05-12 10:20:00,41.69,41.8,41.68,41.72,475899.0,38.8224,38.9249,38.8131,38.8504,475899.0
2020-05-12 10:30:00,41.73,41.89,41.72,41.87,657453.0,38.8597,39.0087,38.8504,38.9901,657453.0
2020-05-12 10:40:00,41.87,41.87,41.68,41.73,493107.0,38.9901,38.9901,38.8131,38.8597,493107.0
2020-05-12 10:50:00,41.73,41.8,41.72,41.74,367212.0,38.8597,38.9249,38.8504,38.869,367212.0
2020-05-12 11:00:00,41.75,41.78,41.7,41.78,342894.0,38.8783,38.9062,38.8317,38.9062,342894.0
2020-05-12 11:10:00,41.78,41.83,41.77,41.82,266127.0,38.9062,38.9528,38.8969,38.9435,266127.0
2020-05-12 11:20:00,41.81,41.86,41.75,41.75,300102.0,38.9342,38.9807,38.8783,38.8783,300102.0
2020-05-12 11:30:00,41.75,41.8,41.64,41.64,307365.0,38.8783,38.9249,38.7759,38.7759,307365.0
2020-05-12 11:40:00,41.64,41.76,41.64,41.67,276963.0,38.7759,38.8876,38.7759,38.8038,276963.0
2020-05-12 11:50:00,41.67,41.71,41.65,41.65,188463.0,38.8038,38.8411,38.7852,38.7852,188463.0
2020-05-12 12:00:00,41.65,41.65,41.51,41.54,285159.0,38.7852,38.7852,38.6548,38.6828,285159.0
2020-05-12 12:10:00,41.54,41.56,41.46,41.56,269646.0,38.6828,38.7014,38.6083,38.7014,269646.0
2020-05-12 12:20:00,41.56,41.58,41.51,41.51,232716.0,38.7014,38.72,38.6548,38.6548,232716.0
2020-05-12 12:30:00,41.51,41.56,41.48,41.52,311592.0,38.6548,38.7014,38.6269,38.6641,311592.0
2020-05-12 12:40:00,41.52,41.52,41.37,41.43,284829.0,38.6641,38.6641,38.5244,38.5803,284829.0
2020-05-12 12:50:00,41.43,41.52,41.38,41.5,178881.0,38.5803,38.6641,38.5338,38.6455,178881.0
2020-05-12 13:00:00,41.5,41.54,41.44,41.5,170673.0,38.6455,38.6828,38.5896,38.6455,170673.0
2020-05-12 13:10:00,41.5,41.5,41.41,41.42,148890.0,38.6455,38.6455,38.5617,38.571,148890.0
2020-05-12 13:20:00,41.39,41.44,41.37,41.43,162255.0,38.5431,38.5896,38.5244,38.5803,162255.0
2020-05-12 13:30:00,41.43,41.45,41.38,41.43,140865.0,38.5803,38.5989,38.5338,38.5803,140865.0
2020-05-12 13:40:00,41.43,41.47,41.42,41.44,147951.0,38.5803,38.6176,38.571,38.5896,147951.0
2020-05-12 13:50:00,41.44,41.48,41.42,41.43,206316.0,38.5896,38.6269,38.571,38.5803,206316.0
2020-05-12 14:00:00,41.43,41.47,41.4,41.44,159183.0,38.5803,38.6176,38.5524,38.5896,159183.0
2020-05-12 14:10:00,41.45,41.48,41.43,41.46,158028.0,38.5989,38.6269,38.5803,38.6083,158028.0
2020-05-12 14:20:00,41.47,41.53,41.46,41.52,164079.0,38.6176,38.6734,38.6083,38.6641,164079.0
2020-05-12 14:30:00,41.52,41.6,41.48,41.58,235260.0,38.6641,38.7386,38.6269,38.72,235260.0
2020-05-12 14:40:00,41.57,41.59,41.5,41.58,284442.0,38.7107,38.7293,38.6455,38.72,284442.0
2020-05-12 14:50:00,41.58,41.66,41.56,41.63,263793.0,38.72,38.7945,38.7014,38.7666,263793.0
2020-05-12 15:00:00,41.63,41.64,41.58,41.59,291516.0,38.7666,38.7759,38.72,38.7293,291516.0
2020-05-12 15:10:00,41.59,41.59,41.52,41.53,300126.0,38.7293,38.7293,38.6641,38.6734,300126.0
2020-05-12 15:20:00,41.52,41.66,41.51,41.63,359487.0,38.6641,38.7945,38.6548,38.7666,359487.0
2020-05-12 15:30:00,41.63,41.67,41.56,41.59,401619.0,38.7666,38.8038,38.7014,38.7293,401619.0
2020-05-12 15:40:00,41.58,41.58,41.4,41.41,536166.0,38.72,38.72,38.5524,38.5617,536166.0
2020-05-12 15:50:00,41.4,41.43,41.26,41.27,1277784.0,38.5524,38.5803,38.422,38.4313,1277784.0
2020-05-13 09:30:00,41.17,41.43,41.1,41.3,1197870.0,38.3382,38.5803,38.273,38.4593,1197870.0
2020-05-13 09:40:00,41.29,41.3,41.03,41.09,844341.0,38.45,38.4593,38.2078,38.2637,844341.0
2020-05-13 09:50:00,41.09,41.2,41.09,41.12,868860.0,38.2637,38.3661,38.2637,38.2916,868860.0
2020-05-13 10:00:00,41.11,41.36,41.1,41.28,729717.0,38.2823,38.5151,38.273,38.4406,729717.0
2020-05-13 10:10:00,41.27,41.42,41.27,41.38,636063.0,38.4313,38.571,38.4313,38.5338,636063.0
2020-05-13 10:20:00,41.38,41.62,41.35,41.58,634398.0,38.5338,38.7573,38.5058,38.72,634398.0
2020-05-13 10:30:00,41.59,41.75,41.55,41.75,858840.0,38.7293,38.8783,38.6921,38.8783,858840.0
2020-05-13 10:40:00,41.75,41.82,41.73,41.78,819762.0,38.8783,38.9435,38.8597,38.9062,819762.0
2020-05-13 10:50:00,41.78,41.86,41.73,41.8,909522.0,38.9062,38.9807,38.8597,38.9249,909522.0
2020-05-13 11:00:00,41.79,41.88,41.72,41.88,943905.0,38.9156,38.9994,38.8504,38.9994,943905.0
2020-05-13 11:10:00,41.88,42.08,41.87,41.96,905394.0,38.9994,39.1856,38.9901,39.0739,905394.0
2020-05-13 11:20:00,41.95,41.96,41.74,41.77,540435.0,39.0646,39.0739,38.869,38.8969,540435.0
2020-05-13 11:30:00,41.77,41.8,41.65,41.66,365304.0,38.8969,38.9249,38.7852,38.7945,365304.0
2020-05-13 11:40:00,41.66,41.66,41.47,41.51,339618.0,38.7945,38.7945,38.6176,38.6548,339618.0
2020-05-13 11:50:00,41.5,41.6,41.38,41.56,517917.0,38.6455,38.7386,38.5338,38.7014,517917.0
2020-05-13 12:00:00,41.55,41.61,41.47,41.51,567873.0,38.6921,38.7479,38.6176,38.6548,567873.0
2020-05-13 12:10:00,41.51,41.65,41.46,41.5,668094.0,38.6548,38.7852,38.6083,38.6455,668094.0
2020-05-13 12:20:00,41.5,41.56,41.42,41.43,604839.0,38.6455,38.7014,38.571,38.5803,604839.0
2020-05-13 12:30:00,41.44,41.52,41.4,41.52,494619.0,38.5896,38.6641,38.5524,38.6641,494619.0
2020-05-13 12:40:00,41.51,41.66,41.48,41.65,572472.0,38.6548,38.7945,38.6269,38.7852,572472.0
2020-05-13 12:50:00,41.65,41.71,41.58,41.59,222057.0,38.7852,38.8411,38.72,38.7293,222057.0
2020-05-13 13:00:00,41.58,41.66,41.51,41.52,457689.0,38.72,38.7945,38.6548,38.6641,457689.0
2020-05-13 13:10:00,41.52,41.66,41.52,41.61,287049.0,38.6641,38.7945,38.6641,38.7479,287049.0
2020-05-13 13:20:00,41.61,41.65,41.58,41.62,175632.0,38.7479,38.7852,38.72,38.7573,175632.0
2020-05-13 13:30:00,41.61,41.63,41.53,41.58,179583.0,38.7479,38.7666,38.6734,38.72,179583.0
2020-05-13 13:40:00,41.58,41.61,41.52,41.55,171588.0,38.72,38.7479,38.6641,38.6921,171588.0
2020-05-13 13:50:00,41.55,41.57,41.49,41.54,156351.0,38.6921,38.7107,38.6362,38.6828,156351.0
2020-05-13 14:00:00,41.54,41.6,41.53,41.59,171780.0,38.6828,38.7386,38.6734,38.7293,171780.0
2020-05-13 14:10:00,41.59,41.65,41.52,41.53,269535.0,38.7293,38.7852,38.6641,38.6734,269535.0
2020-05-13 14:20:00,41.53,41.54,41.42,41.43,267426.0,38.6734,38.6828,38.571,38.5803,267426.0
2020-05-13 14:30:00,41.42,41.44,41.34,41.38,235170.0,38.571,38.5896,38.4965,38.5338,235170.0
2020-05-13 14:40:00,41.39,41.4,41.32,41.36,191457.0,38.5431,38.5524,38.4779,38.5151,191457.0
2020-05-13 14:50:00,41.36,41.38,41.25,41.25,228933.0,38.5151,38.5338,38.4127,38.4127,228933.0
2020-05-13 15:00:00,41.25,41.42,41.25,41.3,447165.0,38.4127,38.571,38.4127,38.4593,447165.0
2020-05-13 15:10:00,41.3,41.33,41.22,41.3,325923.0,38.4593,38.4872,38.3848,38.4593,325923.0
2020-05-13 15:20:00,41.3,41.31,41.13,41.19,401025.0,38.4593,38.4686,38.301,38.3568,401025.0
2020-05-13 15:30:00,41.19,41.26,41.16,41.22,683919.0,38.3568,38.422,38.3289,38.3848,683919.0
2020-05-13 15:40:00,41.22,41.26,41.13,41.16,711045.0,38.3848,38.422,38.301,38.3289,711045.0
2020-05-13 15:50:00,41.15,41.35,41.12,41.23,2859687.0,38.3196,38.5058,38.2916,38.3941,2859687.0
2020-05-14 09:30:00,41.62,41.71,41.23,41.26,1358901.0,38.7573,38.8411,38.3941,38.422,1358901.0
2020-05-14 09:40:00,41.26,41.29,41.14,41.2,710154.0,38.422,38.45,38.3103,38.3661,710154.0
2020-05-14 09:50:00,41.2,41.24,41.09,41.23,514458.0,38.3661,38.4034,38.2637,38.3941,514458.0
2020-05-14 10:00:00,41.22,41.25,41.01,41.01,756327.0,38.3848,38.4127,38.1892,38.1892,756327.0
2020-05-14 10:10:00,41.02,41.07,40.9,40.9,512661.0,38.1985,38.2451,38.0868,38.0868,512661.0
2020-05-14 10:20:00,40.9,40.92,40.66,40.71,549822.0,38.0868,38.1054,37.8633,37.9098,549822.0
2020-05-14 10:30:00,40.7,40.72,40.6,40.64,447471.0,37.9005,37.9192,37.8074,37.8447,447471.0
2020-05-14 10:40:00,40.64,40.78,40.6,40.65,562815.0,37.8447,37.975,37.8074,37.854,562815.0
2020-05-14 10:50:00,40.65,40.66,40.47,40.51,670185.0,37.854,37.8633,37.6864,37.7236,670185.0
2020-05-14 11:00:00,40.52,40.55,40.43,40.48,668169.0,37.7329,37.7608,37.6491,37.6957,668169.0
2020-05-14 11:10:00,40.49,40.58,40.48,40.57,617520.0,37.705,37.7888,37.6957,37.7795,617520.0
2020-05-14 11:20:00,40.58,40.71,40.48,40.71,676533.0,37.7888,37.9098,37.6957,37.9098,676533.0
2020-05-14 11:30:00,40.72,41.07,40.72,40.99,701640.0,37.9192,38.2451,37.9192,38.1706,701640.0
2020-05-14 11:40:00,40.98,41.03,40.91,40.93,450594.0,38.1613,38.2078,38.0961,38.1147,450594.0
2020-05-14 11:50:00,40.93,41.0,40.87,40.93,322857.0,38.1147,38.1799,38.0588,38.1147,322857.0
2020-05-14 12:00:00,40.93,40.94,40.82,40.86,264114.0,38.1147,38.124,38.0123,38.0495,264114.0
2020-05-14 12:10:00,40.87,40.99,40.84,40.98,198594.0,38.0588,38.1706,38.0309,38.1613,198594.0
2020-05-14 12:20:00,40.97,41.1,40.97,41.06,263394.0,38.152,38.273,38.152,38.2358,263394.0
2020-05-14 12:30:00,41.06,41.08,40.97,40.98,176865.0,38.2358,38.2544,38.152,38.1613,176865.0
2020-05-14 12:40:00,40.98,41.02,40.94,40.98,176358.0,38.1613,38.1985,38.124,38.1613,176358.0
2020-05-14 12:50:00,40.98,41.07,40.96,41.02,189450.0,38.1613,38.2451,38.1426,38.1985,189450.0
2020-05-14 13:00:00,41.02,41.08,41.02,41.04,195462.0,38.1985,38.2544,38.1985,38.2171,195462.0
2020-05-14 13:10:00,41.05,41.05,40.98,41.01,156003.0,38.2265,38.2265,38.1613,38.1892,156003.0
2020-05-14 13:20:00,41.01,41.02,40.96,41.0,173415.0,38.1892,38.1985,38.1426,38.1799,173415.0
2020-05-14 13:30:00,41.0,41.05,41.0,41.02,217944.0,38.1799,38.2265,38.1799,38.1985,217944.0
2020-05-14 13:40:00,41.02,41.1,41.01,41.1,302520.0,38.1985,38.273,38.1892,38.273,302520.0
2020-05-14 13:50:00,41.1,41.15,41.05,41.13,366432.0,38.273,38.3196,38.2265,38.301,366432.0
2020-05-14 14:00:00,41.14,41.15,41.04,41.09,224964.0,38.3103,38.3196,38.2171,38.2637,224964.0
2020-05-14 14:10:00,41.09,41.11,41.05,41.08,303444.0,38.2637,38.2823,38.2265,38.2544,303444.0
2020-05-14 14:20:00,41.08,41.12,41.06,41.11,189408.0,38.2544,38.2916,38.2358,38.2823,189408.0
2020-05-14 14:30:00,41.12,41.13,41.01,41.02,251607.0,38.2916,38.301,38.1892,38.1985,251607.0
2020-05-14 14:40:00,41.03,41.06,40.92,40.93,304779.0,38.2078,38.2358,38.1054,38.1147,304779.0
2020-05-14 14:50:00,40.92,40.97,40.9,40.96,230208.0,38.1054,38.152,38.0868,38.1426,230208.0
2020-05-14 15:00:00,40.96,41.07,40.94,41.04,272625.0,38.1426,38.2451,38.124,38.2171,272625.0
2020-05-14 15:10:00,41.04,41.1,40.99,41.08,284796.0,38.2171,38.273,38.1706,38.2544,284796.0
2020-05-14 15:20:00,41.08,41.15,41.05,41.13,246903.0,38.2544,38.3196,38.2265,38.301,246903.0
2020-05-14 15:30:00,41.12,41.14,41.01,41.04,355581.0,38.2916,38.3103,38.1892,38.2171,355581.0
2020-05-14 15:40:00,41.04,41.1,41.0,41.08,777153.0,38.2171,38.273,38.1799,38.2544,777153.0
2020-05-14 15:50:00,41.09,41.15,41.03,41.14,1703418.0,38.2637,38.3196,38.2078,38.3103,1703418.0
2020-05-15 09:30:00,41.16,41.27,41.11,41.16,1524996.0,38.3289,38.4313,38.2823,38.3289,1524996.0
2020-05-15 09:40:00,41.16,41.19,41.03,41.17,834999.0,38.3289,38.3568,38.2078,38.3382,834999.0
2020-05-15 09:50:00,41.17,41.51,41.13,41.5,824910.0,38.3382,38.6548,38.301,38.6455,824910.0
2020-05-15 10:00:00,41.5,41.6,41.36,41.49,777753.0,38.6455,38.7386,38.5151,38.6362,777753.0
2020-05-15 10:10:00,41.49,41.59,41.41,41.47,642609.0,38.6362,38.7293,38.5617,38.6176,642609.0
2020-05-15 10:20:00,41.47,41.48,41.32,41.37,506388.0,38.6176,38.6269,38.4779,38.5244,506388.0
2020-05-15 10:30:00,41.37,41.42,41.26,41.35,502812.0,38.5244,38.571,38.422,38.5058,502812.0
2020-05-15 10:40:00,41.35,41.38,41.3,41.36,301023.0,38.5058,38.5338,38.4593,38.5151,301023.0
2020-05-15 10:50:00,41.36,41.43,41.24,41.25,324561.0,38.5151,38.5803,38.4034,38.4127,324561.0
2020-05-15 11:00:00,41.24,41.26,41.18,41.24,382878.0,38.4034,38.422,38.3475,38.4034,382878.0
2020-05-15 11:10:00,41.24,41.32,41.23,41.25,230370.0,38.4034,38.4779,38.3941,38.4127,230370.0
2020-05-15 11:20:00,41.25,41.3,41.22,41.27,292296.0,38.4127,38.4593,38.3848,38.4313,292296.0
2020-05-15 11:30:00,41.27,41.37,41.27,41.33,260391.0,38.4313,38.5244,38.4313,38.4872,260391.0
2020-05-15 11:40:00,41.33,41.39,41.31,41.33,260859.0,38.4872,38.5431,38.4686,38.4872,260859.0
2020-05-15 11:50:00,41.34,41.36,41.3,41.3,264966.0,38.4965,38.5151,38.4593,38.4593,264966.0
2020-05-15 12:00:00,41.3,41.37,41.29,41.35,258720.0,38.4593,38.5244,38.45,38.5058,258720.0
2020-05-15 12:10:00,41.34,41.36,41.27,41.31,219522.0,38.4965,38.5151,38.4313,38.4686,219522.0
2020-05-15 12:20:00,41.31,41.45,41.31,41.4,319530.0,38.4686,38.5989,38.4686,38.5524,319530.0
2020-05-15 12:30:00,41.4,41.45,41.39,41.43,241974.0,38.5524,38.5989,38.5431,38.5803,241974.0
2020-05-15 12:40:00,41.43,41.46,41.3,41.32,363126.0,38.5803,38.6083,38.4593,38.4779,363126.0
2020-05-15 12:50:00,41.32,41.35,41.28,41.33,254055.0,38.4779,38.5058,38.4406,38.4872,254055.0
2020-05-15 13:00:00,41.33,41.36,41.3,41.35,324270.0,38.4872,38.5151,38.4593,38.5058,324270.0
2020-05-15 13:10:00,41.35,41.52,41.34,41.5,402729.0,38.5058,38.6641,38.4965,38.6455,402729.0
2020-05-15 13:20:00,41.5,41.57,41.49,41.57,354297.0,38.6455,38.7107,38.6362,38.7107,354297.0
2020-05-15 13:30:00,41.57,41.62,41.53,41.6,362025.0,38.7107,38.7573,38.6734,38.7386,362025.0
2020-05-15 13:40:00,41.6,41.61,41.56,41.56,312210.0,38.7386,38.7479,38.7014,38.7014,312210.0
2020-05-15 13:50:00,41.57,41.63,41.56,41.62,259524.0,38.7107,38.7666,38.7014,38.7573,259524.0
2020-05-15 14:00:00,41.62,41.72,41.57,41.57,383502.0,38.7573,38.8504,38.7107,38.7107,383502.0
2020-05-15 14:10:00,41.57,41.62,41.54,41.54,309225.0,38.7107,38.7573,38.6828,38.6828,309225.0
2020-05-15 14:20:00,41.54,41.61,41.52,41.57,430722.0,38.6828,38.7479,38.6641,38.7107,430722.0
2020-05-15 14:30:00,41.57,41.58,41.44,41.45,269232.0,38.7107,38.72,38.5896,38.5989,269232.0
2020-05-15 14:40:00,41.45,41.47,41.39,41.41,315108.0,38.5989,38.6176,38.5431,38.5617,315108.0
2020-05-15 14:50:00,41.41,41.47,41.38,41.41,309246.0,38.5617,38.6176,38.5338,38.5617,309246.0
2020-05-15 15:00:00,41.42,41.54,41.4,41.51,297411.0,38.571,38.6828,38.5524,38.6548,297411.0
2020-05-15 15:10:00,41.51,41.53,41.45,41.49,353604.0,38.6548,38.6734,38.5989,38.6362,353604.0
2020-05-15 15:20:00,41.5,41.64,41.48,41.6,440469.0,38.6455,38.7759,38.6269,38.7386,440469.0
2020-05-15 15:30:00,41.59,41.65,41.57,41.62,520788.0,38.7293,38.7852,38.7107,38.7573,520788.0
2020-05-15 15:40:00,41.62,41.7,41.56,41.67,878079.0,38.7573,38.8317,38.7014,38.8038,878079.0
2020-05-15 15:50:00,41.69,41.94,41.68,41.92,3499386.0,38.8224,39.0552,38.8131,39.0366,3499386.0
2020-05-18 09:30:00,42.5,42.55,42.03,42.17,2518251.0,39.5767,39.6233,39.1391,39.2694,2518251.0
2020-05-18 09:40:00,42.17,42.46,42.17,42.21,930981.0,39.2694,39.5395,39.2694,39.3067,930981.0
2020-05-18 09:50:00,42.22,42.3,42.12,42.29,808140.0,39.316,39.3905,39.2229,39.3812,808140.0
2020-05-18 10:00:00,42.3,42.4,42.18,42.33,818637.0,39.3905,39.4836,39.2787,39.4184,818637.0
2020-05-18 10:10:00,42.33,42.33,42.18,42.2,724953.0,39.4184,39.4184,39.2787,39.2974,724953.0
2020-05-18 10:20:00,42.2,42.33,42.2,42.28,541995.0,39.2974,39.4184,39.2974,39.3719,541995.0
2020-05-18 10:30:00,42.28,42.34,42.14,42.17,675354.0,39.3719,39.4277,39.2415,39.2694,675354.0
2020-05-18 10:40:00,42.17,42.25,42.16,42.25,647502.0,39.2694,39.3439,39.2601,39.3439,647502.0
2020-05-18 10:50:00,42.25,42.45,42.24,42.4,620463.0,39.3439,39.5302,39.3346,39.4836,620463.0
2020-05-18 11:00:00,42.41,42.48,42.34,42.36,621855.0,39.4929,39.5581,39.4277,39.4464,621855.0
2020-05-18 11:10:00,42.36,42.46,42.33,42.46,537159.0,39.4464,39.5395,39.4184,39.5395,537159.0
2020-05-18 11:20:00,42.46,42.49,42.41,42.46,423543.0,39.5395,39.5674,39.4929,39.5395,423543.0
2020-05-18 11:30:00,42.46,42.51,42.43,42.47,608709.0,39.5395,39.586,39.5115,39.5488,608709.0
2020-05-18 11:40:00,42.47,42.49,42.43,42.48,392709.0,39.5488,39.5674,39.5115,39.5581,392709.0
2020-05-18 11:50:00,42.48,42.5,42.45,42.46,342612.0,39.5581,39.5767,39.5302,39.5395,342612.0
2020-05-18 12:00:00,42.46,42.46,42.34,42.38,469455.0,39.5395,39.5395,39.4277,39.465,469455.0
2020-05-18 12:10:00,42.38,42.45,42.35,42.44,390630.0,39.465,39.5302,39.437,39.5209,390630.0
2020-05-18 12:20:00,42.44,42.46,42.38,42.4,310296.0,39.5209,39.5395,39.465,39.4836,310296.0
2020-05-18 12:30:00,42.4,42.42,42.34,42.42,305337.0,39.4836,39.5022,39.4277,39.5022,305337.0
2020-05-18 12:40:00,42.42,42.43,42.37,42.39,387447.0,39.5022,39.5115,39.4557,39.4743,387447.0
2020-05-18 12:50:00,42.4,42.43,42.29,42.29,525315.0,39.4836,39.5115,39.3812,39.3812,525315.0
2020-05-18 13:00:00,42.3,42.3,42.16,42.16,502152.0,39.3905,39.3905,39.2601,39.2601,502152.0
2020-05-18 13:10:00,42.16,42.39,42.14,42.36,654693.0,39.2601,39.4743,39.2415,39.4464,654693.0
2020-05-18 13:20:00,42.36,42.36,42.3,42.35,320160.0,39.4464,39.4464,39.3905,39.437,320160.0
2020-05-18 13:30:00,42.35,42.37,42.27,42.3,334914.0,39.437,39.4557,39.3625,39.3905,334914.0
2020-05-18 13:40:00,42.29,42.36,42.27,42.36,319023.0,39.3812,39.4464,39.3625,39.4464,319023.0
2020-05-18 13:50:00,42.36,42.52,42.35,42.47,528279.0,39.4464,39.5953,39.437,39.5488,528279.0
2020-05-18 14:00:00,42.47,42.65,42.46,42.65,798942.0,39.5488,39.7164,39.5395,39.7164,798942.0
2020-05-18 14:10:00,42.65,42.8,42.64,42.78,1136136.0,39.7164,39.8561,39.7071,39.8375,1136136.0
2020-05-18 14:20:00,42.78,42.82,42.65,42.65,614955.0,39.8375,39.8747,39.7164,39.7164,614955.0
2020-05-18 14:30:00,42.65,42.65,42.56,42.59,523815.0,39.7164,39.7164,39.6326,39.6605,523815.0
2020-05-18 14:40:00,42.59,42.74,42.57,42.74,664983.0,39.6605,39.8002,39.6419,39.8002,664983.0
2020-05-18 14:50:00,42.74,42.74,42.62,42.67,476391.0,39.8002,39.8002,39.6885,39.735,476391.0
2020-05-18 15:00:00,42.67,42.73,42.67,42.69,532470.0,39.735,39.7909,39.735,39.7537,532470.0
2020-05-18 15:10:00,42.68,42.69,42.63,42.66,648261.0,39.7443,39.7537,39.6978,39.7257,648261.0
2020-05-18 15:20:00,42.66,42.72,42.61,42.7,1049118.0,39.7257,39.7816,39.6792,39.763,1049118.0
2020-05-18 15:30:00,42.7,42.85,42.69,42.84,1165011.0,39.763,39.9026,39.7537,39.8933,1165011.0
2020-05-18 15:40:00,42.84,42.85,42.73,42.74,1529898.0,39.8933,39.9026,39.7909,39.8002,1529898.0
2020-05-18 15:50:00,42.74,42.75,42.54,42.57,3249741.0,39.8002,39.8095,39.614,39.6419,3249741.0
2020-05-19 09:30:00,43.92,44.0,42.97,43.09,6778080.0,40.8991,40.9735,40.0144,40.1261,6778080.0
2020-05-19 09:40:00,43.08,43.49,43.08,43.37,4299744.0,40.1168,40.4986,40.1168,40.3869,4299744.0
2020-05-19 09:50:00,43.38,43.5,43.12,43.24,2471136.0,40.3962,40.5079,40.1541,40.2658,2471136.0
2020-05-19 10:00:00,43.24,43.3,43.08,43.13,2129622.0,40.2658,40.3217,40.1168,40.1634,2129622.0
2020-05-19 10:10:00,43.13,43.37,43.08,43.25,2122653.0,40.1634,40.3869,40.1168,40.2751,2122653.0
2020-05-19 10:20:00,43.24,43.24,42.84,42.96,2020824.0,40.2658,40.2658,39.8933,40.0051,2020824.0
2020-05-19 10:30:00,42.95,43.03,42.76,42.81,2027346.0,39.9958,40.0703,39.8188,39.8654,2027346.0
2020-05-19 10:40:00,42.81,42.9,42.72,42.86,1546050.0,39.8654,39.9492,39.7816,39.912,1546050.0
2020-05-19 10:50:00,42.86,42.92,42.77,42.88,1180440.0,39.912,39.9678,39.8282,39.9306,1180440.0
2020-05-19 11:00:00,42.87,42.95,42.8,42.88,956427.0,39.9213,39.9958,39.8561,39.9306,956427.0
2020-05-19 11:10:00,42.88,43.11,42.83,43.07,1022661.0,39.9306,40.1448,39.884,40.1075,1022661.0
2020-05-19 11:20:00,43.07,43.08,42.78,42.91,1193445.0,40.1075,40.1168,39.8375,39.9585,1193445.0
2020-05-19 11:30:00,42.91,42.91,42.76,42.86,821118.0,39.9585,39.9585,39.8188,39.912,821118.0
2020-05-19 11:40:00,42.85,42.94,42.79,42.91,622761.0,39.9026,39.9865,39.8468,39.9585,622761.0
2020-05-19 11:50:00,42.9,42.97,42.84,42.84,594849.0,39.9492,40.0144,39.8933,39.8933,594849.0
2020-05-19 12:00:00,42.85,43.1,42.79,42.9,1313694.0,39.9026,40.1355,39.8468,39.9492,1313694.0
2020-05-19 12:10:00,42.91,43.0,42.86,42.86,515769.0,39.9585,40.0423,39.912,39.912,515769.0
2020-05-19 12:20:00,42.86,42.91,42.83,42.86,638772.0,39.912,39.9585,39.884,39.912,638772.0
2020-05-19 12:30:00,42.85,42.88,42.74,42.77,559548.0,39.9026,39.9306,39.8002,39.8282,559548.0
2020-05-19 12:40:00,42.77,42.87,42.61,42.63,1407705.0,39.8282,39.9213,39.6792,39.6978,1407705.0
2020-05-19 12:50:00,42.63,42.64,42.45,42.54,1728135.0,39.6978,39.7071,39.5302,39.614,1728135.0
2020-05-19 13:00:00,42.54,42.63,42.5,42.55,856074.0,39.614,39.6978,39.5767,39.6233,856074.0
2020-05-19 13:10:00,42.55,42.58,42.5,42.55,906744.0,39.6233,39.6512,39.5767,39.6233,906744.0
2020-05-19 13:20:00,42.54,42.55,42.43,42.47,925947.0,39.614,39.6233,39.5115,39.5488,925947.0
2020-05-19 13:30:00,42.48,42.53,42.38,42.39,759291.0,39.5581,39.6047,39.465,39.4743,759291.0
2020-05-19 13:40:00,42.39,42.39,42.2,42.24,1402083.0,39.4743,39.4743,39.2974,39.3346,1402083.0
2020-05-19 13:50:00,42.24,42.37,42.11,42.19,1468170.0,39.3346,39.4557,39.2135,39.288,1468170.0
2020-05-19 14:00:00,42.19,42.32,42.15,42.27,958218.0,39.288,39.4091,39.2508,39.3625,958218.0
2020-05-19 14:10:00,42.26,42.27,42.18,42.18,686673.0,39.3532,39.3625,39.2787,39.2787,686673.0
2020-05-19 14:20:00,42.19,42.24,42.09,42.12,906873.0,39.288,39.3346,39.1949,39.2229,906873.0
2020-05-19 14:30:00,42.13,42.21,42.02,42.06,1044072.0,39.2322,39.3067,39.1297,39.167,1044072.0
2020-05-19 14:40:00,42.06,42.12,41.97,41.99,1325964.0,39.167,39.2229,39.0832,39.1018,1325964.0
2020-05-19 14:50:00,41.98,42.02,41.76,41.78,1943091.0,39.0925,39.1297,38.8876,38.9062,1943091.0
2020-05-19 15:00:00,41.77,42.03,41.71,42.01,1578804.0,38.8969,39.1391,38.8411,39.1204,1578804.0
2020-05-19 15:10:00,42.01,42.06,41.88,42.01,1106334.0,39.1204,39.167,38.9994,39.1204,1106334.0
2020-05-19 15:20:00,42.02,42.06,41.87,41.89,1232685.0,39.1297,39.167,38.9901,39.0087,1232685.0
2020-05-19 15:30:00,41.89,41.91,41.69,41.73,1432668.0,39.0087,39.0273,38.8224,38.8597,1432668.0
2020-05-19 15:40:00,41.74,41.8,41.67,41.69,1603620.0,38.869,38.9249,38.8038,38.8224,1603620.0
2020-05-19 15:50:00,41.68,41.74,41.6,41.64,3124266.0,38.8131,38.869,38.7386,38.7759,3124266.0
2020-05-20 09:30:00,42.16,42.2,41.73,41.94,3172947.0,39.2601,39.2974,38.8597,39.0552,3172947.0
2020-05-20 09:40:00,41.93,42.06,41.84,41.85,1382496.0,39.0459,39.167,38.9621,38.9714,1382496.0
2020-05-20 09:50:00,41.85,41.86,41.54,41.6,1734579.0,38.9714,38.9807,38.6828,38.7386,1734579.0
2020-05-20 10:00:00,41.59,41.93,41.58,41.9,1450458.0,38.7293,39.0459,38.72,39.018,1450458.0
2020-05-20 10:10:00,41.89,42.01,41.84,41.95,1055742.0,39.0087,39.1204,38.9621,39.0646,1055742.0
2020-05-20 10:20:00,41.95,42.01,41.74,41.83,853878.0,39.0646,39.1204,38.869,38.9528,853878.0
2020-05-20 10:30:00,41.83,41.99,41.73,41.97,688140.0,38.9528,39.1018,38.8597,39.0832,688140.0
2020-05-20 10:40:00,41.98,42.01,41.87,41.87,680682.0,39.0925,39.1204,38.9901,38.9901,680682.0
2020-05-20 10:50:00,41.87,41.91,41.82,41.88,418770.0,38.9901,39.0273,38.9435,38.9994,418770.0
2020-05-20 11:00:00,41.88,42.06,41.86,42.05,1067727.0,38.9994,39.167,38.9807,39.1577,1067727.0
2020-05-20 11:10:00,42.05,42.06,41.89,41.9,513831.0,39.1577,39.167,39.0087,39.018,513831.0
2020-05-20 11:20:00,41.91,41.99,41.9,41.96,308208.0,39.0273,39.1018,39.018,39.0739,308208.0
2020-05-20 11:30:00,41.97,42.03,41.97,41.97,398523.0,39.0832,39.1391,39.0832,39.0832,398523.0
2020-05-20 11:40:00,41.97,41.99,41.93,41.97,275559.0,39.0832,39.1018,39.0459,39.0832,275559.0
2020-05-20 11:50:00,41.96,41.97,41.91,41.95,304662.0,39.0739,39.0832,39.0273,39.0646,304662.0
2020-05-20 12:00:00,41.95,42.04,41.95,41.98,344994.0,39.0646,39.1484,39.0646,39.0925,344994.0
2020-05-20 12:10:00,41.97,42.0,41.92,41.92,321900.0,39.0832,39.1111,39.0366,39.0366,321900.0
2020-05-20 12:20:00,41.93,41.93,41.8,41.81,517752.0,39.0459,39.0459,38.9249,38.9342,517752.0
2020-05-20 12:30:00,41.8,41.88,41.78,41.84,365808.0,38.9249,38.9994,38.9062,38.9621,365808.0
2020-05-20 12:40:00,41.84,41.87,41.72,41.74,398514.0,38.9621,38.9901,38.8504,38.869,398514.0
2020-05-20 12:50:00,41.75,41.76,41.69,41.71,287646.0,38.8783,38.8876,38.8224,38.8411,287646.0
2020-05-20 13:00:00,41.71,41.76,41.71,41.71,284484.0,38.8411,38.8876,38.8411,38.8411,284484.0
2020-05-20 13:10:00,41.72,41.75,41.68,41.71,292068.0,38.8504,38.8783,38.8131,38.8411,292068.0
2020-05-20 13:20:00,41.71,41.75,41.67,41.69,303747.0,38.8411,38.8783,38.8038,38.8224,303747.0
2020-05-20 13:30:00,41.68,41.7,41.65,41.66,507828.0,38.8131,38.8317,38.7852,38.7945,507828.0
2020-05-20 13:40:00,41.67,41.71,41.64,41.66,288204.0,38.8038,38.8411,38.7759,38.7945,288204.0
2020-05-20 13:50:00,41.67,41.8,41.67,41.75,500166.0,38.8038,38.9249,38.8038,38.8783,500166.0
2020-05-20 14:00:00,41.75,41.77,41.69,41.7,319260.0,38.8783,38.8969,38.8224,38.8317,319260.0
2020-05-20 14:10:00,41.69,41.72,41.64,41.68,302271.0,38.8224,38.8504,38.7759,38.8131,302271.0
2020-05-20 14:20:00,41.67,41.71,41.64,41.64,264456.0,38.8038,38.8411,38.7759,38.7759,264456.0
2020-05-20 14:30:00,41.65,41.72,41.6,41.67,290373.0,38.7852,38.8504,38.7386,38.8038,290373.0
2020-05-20 14:40:00,41.66,41.66,41.62,41.65,318834.0,38.7945,38.7945,38.7573,38.7852,318834.0
2020-05-20 14:50:00,41.65,41.69,41.64,41.67,398265.0,38.7852,38.8224,38.7759,38.8038,398265.0
2020-05-20 15:00:00,41.67,41.76,41.64,41.74,615810.0,38.8038,38.8876,38.7759,38.869,615810.0
2020-05-20 15:10:00,41.74,41.76,41.69,41.72,383283.0,38.869,38.8876,38.8224,38.8504,383283.0
2020-05-20 15:20:00,41.72,41.86,41.71,41.86,623145.0,38.8504,38.9807,38.8411,38.9807,623145.0
2020-05-20 15:30:00,41.85,41.85,41.74,41.84,563862.0,38.9714,38.9714,38.869,38.9621,563862.0
2020-05-20 15:40:00,41.84,41.89,41.8,41.86,659886.0,38.9621,39.0087,38.9249,38.9807,659886.0
2020-05-20 15:50:00,41.86,41.86,41.75,41.81,1262547.0,38.9807,38.9807,38.8783,38.9342,1262547.0
2020-05-21 09:30:00,41.63,41.87,41.62,41.79,758736.0,38.7666,38.9901,38.7573,38.9156,758736.0
2020-05-21 09:40:00,41.79,41.92,41.71,41.9,735720.0,38.9156,39.0366,38.8411,39.018,735720.0
2020-05-21 09:50:00,41.9,41.95,41.84,41.94,812343.0,39.018,39.0646,38.9621,39.0552,812343.0
2020-05-21 10:00:00,41.92,42.05,41.91,41.91,763827.0,39.0366,39.1577,39.0273,39.0273,763827.0
2020-05-21 10:10:00,41.91,42.01,41.91,41.99,525402.0,39.0273,39.1204,39.0273,39.1018,525402.0
2020-05-21 10:20:00,42.0,42.01,41.88,41.89,358077.0,39.1111,39.1204,38.9994,39.0087,358077.0
2020-05-21 10:30:00,41.89,41.89,41.76,41.82,415314.0,39.0087,39.0087,38.8876,38.9435,415314.0
2020-05-21 10:40:00,41.81,41.86,41.78,41.78,316416.0,38.9342,38.9807,38.9062,38.9062,316416.0
2020-05-21 10:50:00,41.78,41.81,41.72,41.76,409290.0,38.9062,38.9342,38.8504,38.8876,409290.0
2020-05-21 11:00:00,41.76,41.8,41.69,41.77,402834.0,38.8876,38.9249,38.8224,38.8969,402834.0
2020-05-21 11:10:00,41.77,41.78,41.71,41.72,313437.0,38.8969,38.9062,38.8411,38.8504,313437.0
2020-05-21 11:20:00,41.73,41.76,41.67,41.69,373161.0,38.8597,38.8876,38.8038,38.8224,373161.0
2020-05-21 11:30:00,41.69,41.71,41.62,41.62,349275.0,38.8224,38.8411,38.7573,38.7573,349275.0
2020-05-21 11:40:00,41.62,41.67,41.61,41.66,414870.0,38.7573,38.8038,38.7479,38.7945,414870.0
2020-05-21 11:50:00,41.65,41.66,41.56,41.57,630171.0,38.7852,38.7945,38.7014,38.7107,630171.0
2020-05-21 12:00:00,41.57,41.67,41.57,41.62,348321.0,38.7107,38.8038,38.7107,38.7573,348321.0
2020-05-21 12:10:00,41.62,41.63,41.56,41.61,382707.0,38.7573,38.7666,38.7014,38.7479,382707.0
2020-05-21 12:20:00,41.61,41.63,41.55,41.57,327441.0,38.7479,38.7666,38.6921,38.7107,327441.0
2020-05-21 12:30:00,41.56,41.62,41.49,41.5,358164.0,38.7014,38.7573,38.6362,38.6455,358164.0
2020-05-21 12:40:00,41.49,41.59,41.49,41.57,237600.0,38.6362,38.7293,38.6362,38.7107,237600.0
2020-05-21 12:50:00,41.57,41.57,41.51,41.55,183645.0,38.7107,38.7107,38.6548,38.6921,183645.0
2020-05-21 13:00:00,41.54,41.6,41.5,41.51,266325.0,38.6828,38.7386,38.6455,38.6548,266325.0
2020-05-21 13:10:00,41.51,41.59,41.51,41.51,291732.0,38.6548,38.7293,38.6548,38.6548,291732.0
2020-05-21 13:20:00,41.51,41.54,41.47,41.51,346185.0,38.6548,38.6828,38.6176,38.6548,346185.0
2020-05-21 13:30:00,41.5,41.51,41.45,41.45,199518.0,38.6455,38.6548,38.5989,38.5989,199518.0
2020-05-21 13:40:00,41.45,41.49,41.42,41.47,319833.0,38.5989,38.6362,38.571,38.6176,319833.0
2020-05-21 13:50:00,41.47,41.52,41.47,41.49,272838.0,38.6176,38.6641,38.6176,38.6362,272838.0
2020-05-21 14:00:00,41.49,41.54,41.48,41.53,221955.0,38.6362,38.6828,38.6269,38.6734,221955.0
2020-05-21 14:10:00,41.54,41.59,41.54,41.58,270222.0,38.6828,38.7293,38.6828,38.72,270222.0
2020-05-21 14:20:00,41.57,41.64,41.57,41.63,188379.0,38.7107,38.7759,38.7107,38.7666,188379.0
2020-05-21 14:30:00,41.63,41.64,41.53,41.58,291240.0,38.7666,38.7759,38.6734,38.72,291240.0
2020-05-21 14:40:00,41.58,41.62,41.57,41.6,324540.0,38.72,38.7573,38.7107,38.7386,324540.0
2020-05-21 14:50:00,41.6,41.77,41.6,41.74,484764.0,38.7386,38.8969,38.7386,38.869,484764.0
2020-05-21 15:00:00,41.73,41.79,41.73,41.76,239379.0,38.8597,38.9156,38.8597,38.8876,239379.0
2020-05-21 15:10:00,41.76,41.94,41.74,41.94,562230.0,38.8876,39.0552,38.869,39.0552,562230.0
2020-05-21 15:20:00,41.94,41.95,41.81,41.82,725958.0,39.0552,39.0646,38.9342,38.9435,725958.0
2020-05-21 15:30:00,41.82,41.83,41.73,41.74,295887.0,38.9435,38.9528,38.8597,38.869,295887.0
2020-05-21 15:40:00,41.75,41.76,41.67,41.68,728589.0,38.8783,38.8876,38.8038,38.8131,728589.0
2020-05-21 15:50:00,41.69,41.69,41.59,41.66,1122774.0,38.8224,38.8224,38.7293,38.7945,1122774.0
2020-05-22 09:30:00,41.7,41.78,41.39,41.42,1163784.0,38.8317,38.9062,38.5431,38.571,1163784.0
2020-05-22 09:40:00,41.42,41.62,41.41,41.51,630033.0,38.571,38.7573,38.5617,38.6548,630033.0
2020-05-22 09:50:00,41.5,41.57,41.39,41.4,414666.0,38.6455,38.7107,38.5431,38.5524,414666.0
2020-05-22 10:00:00,41.4,41.52,41.39,41.5,425724.0,38.5524,38.6641,38.5431,38.6455,425724.0
2020-05-22 10:10:00,41.49,41.54,41.42,41.42,467166.0,38.6362,38.6828,38.571,38.571,467166.0
2020-05-22 10:20:00,41.41,41.47,41.37,41.41,460788.0,38.5617,38.6176,38.5244,38.5617,460788.0
2020-05-22 10:30:00,41.41,41.55,41.4,41.55,487524.0,38.5617,38.6921,38.5524,38.6921,487524.0
2020-05-22 10:40:00,41.55,41.67,41.51,41.61,560172.0,38.6921,38.8038,38.6548,38.7479,560172.0
2020-05-22 10:50:00,41.61,41.61,41.26,41.43,1308234.0,38.7479,38.7479,38.422,38.5803,1308234.0
2020-05-22 11:00:00,41.42,41.43,41.31,41.41,404802.0,38.571,38.5803,38.4686,38.5617,404802.0
2020-05-22 11:10:00,41.4,41.51,41.38,41.48,412911.0,38.5524,38.6548,38.5338,38.6269,412911.0
2020-05-22 11:20:00,41.48,41.52,41.42,41.51,285915.0,38.6269,38.6641,38.571,38.6548,285915.0
2020-05-22 11:30:00,41.52,41.61,41.51,41.57,270354.0,38.6641,38.7479,38.6548,38.7107,270354.0
2020-05-22 11:40:00,41.57,41.6,41.55,41.55,279663.0,38.7107,38.7386,38.6921,38.6921,279663.0
2020-05-22 11:50:00,41.56,41.63,41.55,41.6,165444.0,38.7014,38.7666,38.6921,38.7386,165444.0
2020-05-22 12:00:00,41.6,41.62,41.58,41.59,199470.0,38.7386,38.7573,38.72,38.7293,199470.0
2020-05-22 12:10:00,41.59,41.6,41.51,41.52,161664.0,38.7293,38.7386,38.6548,38.6641,161664.0
2020-05-22 12:20:00,41.52,41.61,41.52,41.56,315282.0,38.6641,38.7479,38.6641,38.7014,315282.0
2020-05-22 12:30:00,41.56,41.64,41.55,41.61,213450.0,38.7014,38.7759,38.6921,38.7479,213450.0
2020-05-22 12:40:00,41.61,41.64,41.58,41.58,174102.0,38.7479,38.7759,38.72,38.72,174102.0
2020-05-22 12:50:00,41.58,41.59,41.55,41.56,161838.0,38.72,38.7293,38.6921,38.7014,161838.0
2020-05-22 13:00:00,41.57,41.6,41.54,41.56,195147.0,38.7107,38.7386,38.6828,38.7014,195147.0
2020-05-22 13:10:00,41.56,41.65,41.55,41.64,160446.0,38.7014,38.7852,38.6921,38.7759,160446.0
2020-05-22 13:20:00,41.64,41.66,41.63,41.65,162561.0,38.7759,38.7945,38.7666,38.7852,162561.0
2020-05-22 13:30:00,41.65,41.71,41.65,41.69,407823.0,38.7852,38.8411,38.7852,38.8224,407823.0
2020-05-22 13:40:00,41.69,41.69,41.63,41.63,239049.0,38.8224,38.8224,38.7666,38.7666,239049.0
2020-05-22 13:50:00,41.63,41.64,41.6,41.64,156327.0,38.7666,38.7759,38.7386,38.7759,156327.0
2020-05-22 14:00:00,41.64,41.69,41.63,41.68,326502.0,38.7759,38.8224,38.7666,38.8131,326502.0
2020-05-22 14:10:00,41.68,41.71,41.67,41.68,221490.0,38.8131,38.8411,38.8038,38.8131,221490.0
2020-05-22 14:20:00,41.68,41.69,41.66,41.67,206505.0,38.8131,38.8224,38.7945,38.8038,206505.0
2020-05-22 14:30:00,41.67,41.68,41.62,41.64,283083.0,38.8038,38.8131,38.7573,38.7759,283083.0
2020-05-22 14:40:00,41.64,41.64,41.55,41.59,307596.0,38.7759,38.7759,38.6921,38.7293,307596.0
2020-05-22 14:50:00,41.59,41.66,41.58,41.62,286578.0,38.7293,38.7945,38.72,38.7573,286578.0
2020-05-22 15:00:00,41.63,41.64,41.58,41.62,427758.0,38.7666,38.7759,38.72,38.7573,427758.0
2020-05-22 15:10:00,41.62,41.62,41.44,41.44,427191.0,38.7573,38.7573,38.5896,38.5896,427191.0
2020-05-22 15:20:00,41.44,41.47,41.39,41.42,519198.0,38.5896,38.6176,38.5431,38.571,519198.0
2020-05-22 15:30:00,41.42,41.45,41.4,41.42,549330.0,38.571,38.5989,38.5524,38.571,549330.0
2020-05-22 15:40:00,41.42,41.46,41.41,41.45,889692.0,38.571,38.6083,38.5617,38.5989,889692.0
2020-05-22 15:50:00,41.46,41.5,41.36,41.44,2003943.0,38.6083,38.6455,38.5151,38.5896,2003943.0
2020-05-26 09:30:00,41.45,41.83,41.42,41.8,1604832.0,38.5989,38.9528,38.571,38.9249,1604832.0
2020-05-26 09:40:00,41.81,41.84,41.79,41.81,966948.0,38.9342,38.9621,38.9156,38.9342,966948.0
2020-05-26 09:50:00,41.81,41.83,41.56,41.62,713751.0,38.9342,38.9528,38.7014,38.7573,713751.0
2020-05-26 10:00:00,41.63,41.65,41.41,41.45,619833.0,38.7666,38.7852,38.5617,38.5989,619833.0
2020-05-26 10:10:00,41.46,41.61,41.45,41.54,665790.0,38.6083,38.7479,38.5989,38.6828,665790.0
2020-05-26 10:20:00,41.53,41.66,41.47,41.63,507231.0,38.6734,38.7945,38.6176,38.7666,507231.0
2020-05-26 10:30:00,41.62,41.66,41.59,41.62,453480.0,38.7573,38.7945,38.7293,38.7573,453480.0
2020-05-26 10:40:00,41.62,41.72,41.59,41.64,379998.0,38.7573,38.8504,38.7293,38.7759,379998.0
2020-05-26 10:50:00,41.64,41.74,41.64,41.67,361794.0,38.7759,38.869,38.7759,38.8038,361794.0
2020-05-26 11:00:00,41.67,41.69,41.61,41.62,430536.0,38.8038,38.8224,38.7479,38.7573,430536.0
2020-05-26 11:10:00,41.63,41.64,41.59,41.62,284481.0,38.7666,38.7759,38.7293,38.7573,284481.0
2020-05-26 11:20:00,41.62,41.64,41.57,41.59,392448.0,38.7573,38.7759,38.7107,38.7293,392448.0
2020-05-26 11:30:00,41.59,41.68,41.54,41.67,348777.0,38.7293,38.8131,38.6828,38.8038,348777.0
2020-05-26 11:40:00,41.67,41.69,41.58,41.6,375753.0,38.8038,38.8224,38.72,38.7386,375753.0
2020-05-26 11:50:00,41.6,41.64,41.6,41.61,303708.0,38.7386,38.7759,38.7386,38.7479,303708.0
2020-05-26 12:00:00,41.61,41.68,41.59,41.6,391329.0,38.7479,38.8131,38.7293,38.7386,391329.0
2020-05-26 12:10:00,41.6,41.62,41.47,41.47,341595.0,38.7386,38.7573,38.6176,38.6176,341595.0
2020-05-26 12:20:00,41.47,41.5,41.41,41.42,403044.0,38.6176,38.6455,38.5617,38.571,403044.0
2020-05-26 12:30:00,41.42,41.5,41.42,41.47,281319.0,38.571,38.6455,38.571,38.6176,281319.0
2020-05-26 12:40:00,41.47,41.5,41.41,41.47,229416.0,38.6176,38.6455,38.5617,38.6176,229416.0
2020-05-26 12:50:00,41.48,41.5,41.44,41.49,177756.0,38.6269,38.6455,38.5896,38.6362,177756.0
2020-05-26 13:00:00,41.49,41.51,41.46,41.47,181680.0,38.6362,38.6548,38.6083,38.6176,181680.0
2020-05-26 13:10:00,41.47,41.48,41.43,41.47,201804.0,38.6176,38.6269,38.5803,38.6176,201804.0
2020-05-26 13:20:00,41.47,41.47,41.42,41.43,305013.0,38.6176,38.6176,38.571,38.5803,305013.0
2020-05-26 13:30:00,41.43,41.43,41.39,41.39,240432.0,38.5803,38.5803,38.5431,38.5431,240432.0
2020-05-26 13:40:00,41.39,41.44,41.37,41.42,293676.0,38.5431,38.5896,38.5244,38.571,293676.0
2020-05-26 13:50:00,41.42,41.45,41.39,41.43,208851.0,38.571,38.5989,38.5431,38.5803,208851.0
2020-05-26 14:00:00,41.43,41.51,41.43,41.47,293547.0,38.5803,38.6548,38.5803,38.6176,293547.0
2020-05-26 14:10:00,41.47,41.51,41.46,41.51,243516.0,38.6176,38.6548,38.6083,38.6548,243516.0
2020-05-26 14:20:00,41.51,41.54,41.5,41.5,267960.0,38.6548,38.6828,38.6455,38.6455,267960.0
2020-05-26 14:30:00,41.5,41.55,41.49,41.52,225726.0,38.6455,38.6921,38.6362,38.6641,225726.0
2020-05-26 14:40:00,41.52,41.56,41.44,41.45,305181.0,38.6641,38.7014,38.5896,38.5989,305181.0
2020-05-26 14:50:00,41.45,41.48,41.4,41.44,291555.0,38.5989,38.6269,38.5524,38.5896,291555.0
2020-05-26 15:00:00,41.43,41.46,41.41,41.44,313677.0,38.5803,38.6083,38.5617,38.5896,313677.0
2020-05-26 15:10:00,41.44,41.47,41.3,41.33,560286.0,38.5896,38.6176,38.4593,38.4872,560286.0
2020-05-26 15:20:00,41.33,41.38,41.32,41.32,352776.0,38.4872,38.5338,38.4779,38.4779,352776.0
2020-05-26 15:30:00,41.32,41.36,41.21,41.27,623550.0,38.4779,38.5151,38.3755,38.4313,623550.0
2020-05-26 15:40:00,41.27,41.29,41.21,41.25,477264.0,38.4313,38.45,38.3755,38.4127,477264.0
2020-05-26 15:50:00,41.26,41.31,41.23,41.28,1200735.0,38.422,38.4686,38.3941,38.4406,1200735.0
2020-05-27 09:30:00,41.32,41.5,41.28,41.33,1338234.0,38.4779,38.6455,38.4406,38.4872,1338234.0
2020-05-27 09:40:00,41.33,41.46,41.25,41.37,562104.0,38.4872,38.6083,38.4127,38.5244,562104.0
2020-05-27 09:50:00,41.37,41.37,41.05,41.07,709371.0,38.5244,38.5244,38.2265,38.2451,709371.0
2020-05-27 10:00:00,41.07,41.11,40.97,41.04,774132.0,38.2451,38.2823,38.152,38.2171,774132.0
2020-05-27 10:10:00,41.02,41.11,40.95,40.96,539007.0,38.1985,38.2823,38.1333,38.1426,539007.0
2020-05-27 10:20:00,40.96,40.96,40.79,40.83,519696.0,38.1426,38.1426,37.9843,38.0216,519696.0
2020-05-27 10:30:00,40.82,40.84,40.7,40.75,528570.0,38.0123,38.0309,37.9005,37.9471,528570.0
2020-05-27 10:40:00,40.76,40.77,40.61,40.63,1005612.0,37.9564,37.9657,37.8167,37.8353,1005612.0
2020-05-27 10:50:00,40.63,40.65,40.56,40.58,827547.0,37.8353,37.854,37.7702,37.7888,827547.0
2020-05-27 11:00:00,40.58,40.63,40.52,40.6,681120.0,37.7888,37.8353,37.7329,37.8074,681120.0
2020-05-27 11:10:00,40.6,40.7,40.57,40.67,499461.0,37.8074,37.9005,37.7795,37.8726,499461.0
2020-05-27 11:20:00,40.68,40.78,40.67,40.72,465303.0,37.8819,37.975,37.8726,37.9192,465303.0
2020-05-27 11:30:00,40.72,40.72,40.35,40.38,616080.0,37.9192,37.9192,37.5746,37.6025,616080.0
2020-05-27 11:40:00,40.39,40.51,40.34,40.51,845358.0,37.6119,37.7236,37.5653,37.7236,845358.0
2020-05-27 11:50:00,40.51,40.63,40.51,40.63,543270.0,37.7236,37.8353,37.7236,37.8353,543270.0
2020-05-27 12:00:00,40.63,40.67,40.58,40.64,443226.0,37.8353,37.8726,37.7888,37.8447,443226.0
2020-05-27 12:10:00,40.63,40.69,40.59,40.61,271371.0,37.8353,37.8912,37.7981,37.8167,271371.0
2020-05-27 12:20:00,40.61,40.61,40.38,40.4,617691.0,37.8167,37.8167,37.6025,37.6212,617691.0
2020-05-27 12:30:00,40.41,40.47,40.39,40.46,417381.0,37.6305,37.6864,37.6119,37.677,417381.0
2020-05-27 12:40:00,40.46,40.52,40.43,40.48,417495.0,37.677,37.7329,37.6491,37.6957,417495.0
2020-05-27 12:50:00,40.47,40.51,40.44,40.49,279531.0,37.6864,37.7236,37.6584,37.705,279531.0
2020-05-27 13:00:00,40.49,40.49,40.42,40.47,427812.0,37.705,37.705,37.6398,37.6864,427812.0
2020-05-27 13:10:00,40.48,40.56,40.47,40.55,255735.0,37.6957,37.7702,37.6864,37.7608,255735.0
2020-05-27 13:20:00,40.56,40.58,40.54,40.57,441003.0,37.7702,37.7888,37.7515,37.7795,441003.0
2020-05-27 13:30:00,40.57,40.58,40.52,40.58,291804.0,37.7795,37.7888,37.7329,37.7888,291804.0
2020-05-27 13:40:00,40.58,40.63,40.57,40.6,388221.0,37.7888,37.8353,37.7795,37.8074,388221.0
2020-05-27 13:50:00,40.6,40.6,40.55,40.57,298533.0,37.8074,37.8074,37.7608,37.7795,298533.0
2020-05-27 14:00:00,40.57,40.62,40.56,40.58,338856.0,37.7795,37.826,37.7702,37.7888,338856.0
2020-05-27 14:10:00,40.58,40.61,40.55,40.6,361092.0,37.7888,37.8167,37.7608,37.8074,361092.0
2020-05-27 14:20:00,40.6,40.69,40.58,40.68,372888.0,37.8074,37.8912,37.7888,37.8819,372888.0
2020-05-27 14:30:00,40.68,40.74,40.65,40.71,282309.0,37.8819,37.9378,37.854,37.9098,282309.0
2020-05-27 14:40:00,40.72,40.73,40.69,40.72,318627.0,37.9192,37.9285,37.8912,37.9192,318627.0
2020-05-27 14:50:00,40.72,40.76,40.7,40.76,326973.0,37.9192,37.9564,37.9005,37.9564,326973.0
2020-05-27 15:00:00,40.76,40.77,40.65,40.68,396225.0,37.9564,37.9657,37.854,37.8819,396225.0
2020-05-27 15:10:00,40.68,40.73,40.66,40.72,364632.0,37.8819,37.9285,37.8633,37.9192,364632.0
2020-05-27 15:20:00,40.72,40.73,40.69,40.71,312447.0,37.9192,37.9285,37.8912,37.9098,312447.0
2020-05-27 15:30:00,40.71,40.72,40.67,40.71,489618.0,37.9098,37.9192,37.8726,37.9098,489618.0
2020-05-27 15:40:00,40.71,40.83,40.7,40.83,556011.0,37.9098,38.0216,37.9005,38.0216,556011.0
2020-05-27 15:50:00,40.83,40.89,40.74,40.83,2146125.0,38.0216,38.0775,37.9378,38.0216,2146125.0
2020-05-28 09:30:00,41.22,41.59,41.11,41.57,1885929.0,38.3848,38.7293,38.2823,38.7107,1885929.0
2020-05-28 09:40:00,41.58,41.65,41.29,41.32,746181.0,38.72,38.7852,38.45,38.4779,746181.0
2020-05-28 09:50:00,41.32,41.38,41.24,41.27,468234.0,38.4779,38.5338,38.4034,38.4313,468234.0
2020-05-28 10:00:00,41.27,41.37,41.25,41.37,426762.0,38.4313,38.5244,38.4127,38.5244,426762.0
2020-05-28 10:10:00,41.37,41.47,41.34,41.35,553545.0,38.5244,38.6176,38.4965,38.5058,553545.0
2020-05-28 10:20:00,41.35,41.4,41.28,41.32,749436.0,38.5058,38.5524,38.4406,38.4779,749436.0
2020-05-28 10:30:00,41.33,41.44,41.32,41.42,380712.0,38.4872,38.5896,38.4779,38.571,380712.0
2020-05-28 10:40:00,41.43,41.49,41.42,41.46,440925.0,38.5803,38.6362,38.571,38.6083,440925.0
2020-05-28 10:50:00,41.46,41.52,41.42,41.51,367062.0,38.6083,38.6641,38.571,38.6548,367062.0
2020-05-28 11:00:00,41.51,41.58,41.48,41.48,1545909.0,38.6548,38.72,38.6269,38.6269,1545909.0
2020-05-28 11:10:00,41.48,41.53,41.39,41.4,424821.0,38.6269,38.6734,38.5431,38.5524,424821.0
2020-05-28 11:20:00,41.4,41.43,41.35,41.43,361365.0,38.5524,38.5803,38.5058,38.5803,361365.0
2020-05-28 11:30:00,41.43,41.52,41.4,41.47,286266.0,38.5803,38.6641,38.5524,38.6176,286266.0
2020-05-28 11:40:00,41.47,41.52,41.46,41.47,270822.0,38.6176,38.6641,38.6083,38.6176,270822.0
2020-05-28 11:50:00,41.47,41.47,41.36,41.39,220353.0,38.6176,38.6176,38.5151,38.5431,220353.0
2020-05-28 12:00:00,41.39,41.41,41.34,41.37,229794.0,38.5431,38.5617,38.4965,38.5244,229794.0
2020-05-28 12:10:00,41.37,41.37,41.26,41.29,317793.0,38.5244,38.5244,38.422,38.45,317793.0
2020-05-28 12:20:00,41.29,41.32,41.15,41.18,369159.0,38.45,38.4779,38.3196,38.3475,369159.0
2020-05-28 12:30:00,41.18,41.31,41.17,41.31,297900.0,38.3475,38.4686,38.3382,38.4686,297900.0
2020-05-28 12:40:00,41.31,41.35,41.24,41.27,321774.0,38.4686,38.5058,38.4034,38.4313,321774.0
2020-05-28 12:50:00,41.27,41.35,41.26,41.33,473277.0,38.4313,38.5058,38.422,38.4872,473277.0
2020-05-28 13:00:00,41.33,41.34,41.28,41.3,201015.0,38.4872,38.4965,38.4406,38.4593,201015.0
2020-05-28 13:10:00,41.3,41.36,41.28,41.35,187356.0,38.4593,38.5151,38.4406,38.5058,187356.0
2020-05-28 13:20:00,41.35,41.37,41.32,41.35,202503.0,38.5058,38.5244,38.4779,38.5058,202503.0
2020-05-28 13:30:00,41.34,41.38,41.33,41.35,219639.0,38.4965,38.5338,38.4872,38.5058,219639.0
2020-05-28 13:40:00,41.35,41.39,41.34,41.36,181425.0,38.5058,38.5431,38.4965,38.5151,181425.0
2020-05-28 13:50:00,41.36,41.38,41.32,41.35,299283.0,38.5151,38.5338,38.4779,38.5058,299283.0
2020-05-28 14:00:00,41.35,41.38,41.32,41.34,374592.0,38.5058,38.5338,38.4779,38.4965,374592.0
2020-05-28 14:10:00,41.34,41.34,41.25,41.31,228051.0,38.4965,38.4965,38.4127,38.4686,228051.0
2020-05-28 14:20:00,41.31,41.32,41.22,41.23,306435.0,38.4686,38.4779,38.3848,38.3941,306435.0
2020-05-28 14:30:00,41.23,41.26,41.2,41.21,340596.0,38.3941,38.422,38.3661,38.3755,340596.0
2020-05-28 14:40:00,41.21,41.24,41.16,41.17,298707.0,38.3755,38.4034,38.3289,38.3382,298707.0
2020-05-28 14:50:00,41.17,41.2,41.12,41.19,300093.0,38.3382,38.3661,38.2916,38.3568,300093.0
2020-05-28 15:00:00,41.2,41.24,41.18,41.2,293676.0,38.3661,38.4034,38.3475,38.3661,293676.0
2020-05-28 15:10:00,41.19,41.26,41.13,41.15,426843.0,38.3568,38.422,38.301,38.3196,426843.0
2020-05-28 15:20:00,41.15,41.23,41.12,41.12,335244.0,38.3196,38.3941,38.2916,38.2916,335244.0
2020-05-28 15:30:00,41.12,41.15,41.07,41.1,423777.0,38.2916,38.3196,38.2451,38.273,423777.0
2020-05-28 15:40:00,41.09,41.14,41.06,41.07,577908.0,38.2637,38.3103,38.2358,38.2451,577908.0
2020-05-28 15:50:00,41.08,41.27,41.05,41.23,1813989.0,38.2544,38.4313,38.2265,38.3941,1813989.0
2020-05-29 09:30:00,41.41,41.57,41.23,41.3,1249881.0,38.5617,38.7107,38.3941,38.4593,1249881.0
2020-05-29 09:40:00,41.32,41.37,41.24,41.35,646122.0,38.4779,38.5244,38.4034,38.5058,646122.0
2020-05-29 09:50:00,41.35,41.35,41.25,41.29,454632.0,38.5058,38.5058,38.4127,38.45,454632.0
2020-05-29 10:00:00,41.3,41.45,41.3,41.33,536685.0,38.4593,38.5989,38.4593,38.4872,536685.0
2020-05-29 10:10:00,41.32,41.33,41.05,41.06,568386.0,38.4779,38.4872,38.2265,38.2358,568386.0
2020-05-29 10:20:00,41.06,41.1,40.97,40.99,575160.0,38.2358,38.273,38.152,38.1706,575160.0
2020-05-29 10:30:00,40.99,41.19,40.99,41.16,320460.0,38.1706,38.3568,38.1706,38.3289,320460.0
2020-05-29 10:40:00,41.16,41.16,41.05,41.06,202920.0,38.3289,38.3289,38.2265,38.2358,202920.0
2020-05-29 10:50:00,41.06,41.17,41.04,41.09,336843.0,38.2358,38.3382,38.2171,38.2637,336843.0
2020-05-29 11:00:00,41.09,41.16,41.08,41.12,259110.0,38.2637,38.3289,38.2544,38.2916,259110.0
2020-05-29 11:10:00,41.12,41.17,41.09,41.13,285318.0,38.2916,38.3382,38.2637,38.301,285318.0
2020-05-29 11:20:00,41.13,41.19,41.1,41.16,325776.0,38.301,38.3568,38.273,38.3289,325776.0
2020-05-29 11:30:00,41.14,41.15,41.06,41.08,194241.0,38.3103,38.3196,38.2358,38.2544,194241.0
2020-05-29 11:40:00,41.07,41.09,41.04,41.06,198672.0,38.2451,38.2637,38.2171,38.2358,198672.0
2020-05-29 11:50:00,41.06,41.14,41.05,41.12,190434.0,38.2358,38.3103,38.2265,38.2916,190434.0
2020-05-29 12:00:00,41.13,41.16,40.99,41.0,230802.0,38.301,38.3289,38.1706,38.1799,230802.0
2020-05-29 12:10:00,41.0,41.06,40.98,40.98,206721.0,38.1799,38.2358,38.1613,38.1613,206721.0
2020-05-29 12:20:00,40.98,40.99,40.89,40.89,304854.0,38.1613,38.1706,38.0775,38.0775,304854.0
2020-05-29 12:30:00,40.89,40.89,40.77,40.88,353481.0,38.0775,38.0775,37.9657,38.0682,353481.0
2020-05-29 12:40:00,40.88,40.9,40.84,40.87,239019.0,38.0682,38.0868,38.0309,38.0588,239019.0
2020-05-29 12:50:00,40.87,41.01,40.71,40.96,458478.0,38.0588,38.1892,37.9098,38.1426,458478.0
2020-05-29 13:00:00,40.96,40.96,40.87,40.9,217683.0,38.1426,38.1426,38.0588,38.0868,217683.0
2020-05-29 13:10:00,40.9,40.96,40.87,40.88,155859.0,38.0868,38.1426,38.0588,38.0682,155859.0
2020-05-29 13:20:00,40.88,40.9,40.85,40.89,151344.0,38.0682,38.0868,38.0402,38.0775,151344.0
2020-05-29 13:30:00,40.88,40.91,40.85,40.86,184038.0,38.0682,38.0961,38.0402,38.0495,184038.0
2020-05-29 13:40:00,40.86,40.89,40.84,40.85,209931.0,38.0495,38.0775,38.0309,38.0402,209931.0
2020-05-29 13:50:00,40.85,40.87,40.81,40.86,178176.0,38.0402,38.0588,38.003,38.0495,178176.0
2020-05-29 14:00:00,40.86,40.91,40.78,40.91,290214.0,38.0495,38.0961,37.975,38.0961,290214.0
2020-05-29 14:10:00,40.9,40.92,40.78,40.82,192171.0,38.0868,38.1054,37.975,38.0123,192171.0
2020-05-29 14:20:00,40.82,40.85,40.78,40.81,188694.0,38.0123,38.0402,37.975,38.003,188694.0
2020-05-29 14:30:00,40.81,40.87,40.79,40.83,368505.0,38.003,38.0588,37.9843,38.0216,368505.0
2020-05-29 14:40:00,40.84,40.85,40.76,40.76,261723.0,38.0309,38.0402,37.9564,37.9564,261723.0
2020-05-29 14:50:00,40.77,41.02,40.64,41.02,678177.0,37.9657,38.1985,37.8447,38.1985,678177.0
2020-05-29 15:00:00,41.01,41.06,40.97,40.97,464241.0,38.1892,38.2358,38.152,38.152,464241.0
2020-05-29 15:10:00,40.97,40.99,40.85,40.95,437442.0,38.152,38.1706,38.0402,38.1333,437442.0
2020-05-29 15:20:00,40.96,41.01,40.92,40.97,423060.0,38.1426,38.1892,38.1054,38.152,423060.0
2020-05-29 15:30:00,40.97,41.04,40.96,41.03,433875.0,38.152,38.2171,38.1426,38.2078,433875.0
2020-05-29 15:40:00,41.03,41.08,40.99,41.03,530025.0,38.2078,38.2544,38.1706,38.2078,530025.0
2020-05-29 15:50:00,41.03,41.46,41.03,41.32,3590460.0,38.2078,38.6083,38.2078,38.4779,3590460.0
2020-06-01 09:30:00,41.15,41.37,40.89,40.92,1099188.0,38.3196,38.5244,38.0775,38.1054,1099188.0
2020-06-01 09:40:00,40.92,41.0,40.81,40.97,523533.0,38.1054,38.1799,38.003,38.152,523533.0
2020-06-01 09:50:00,40.98,41.01,40.79,40.9,637116.0,38.1613,38.1892,37.9843,38.0868,637116.0
2020-06-01 10:00:00,40.9,41.0,40.86,40.98,457773.0,38.0868,38.1799,38.0495,38.1613,457773.0
2020-06-01 10:10:00,40.97,41.03,40.93,41.03,297528.0,38.152,38.2078,38.1147,38.2078,297528.0
2020-06-01 10:20:00,41.03,41.11,41.02,41.09,297696.0,38.2078,38.2823,38.1985,38.2637,297696.0
2020-06-01 10:30:00,41.08,41.2,41.06,41.16,486936.0,38.2544,38.3661,38.2358,38.3289,486936.0
2020-06-01 10:40:00,41.16,41.23,41.14,41.17,393948.0,38.3289,38.3941,38.3103,38.3382,393948.0
2020-06-01 10:50:00,41.17,41.32,41.15,41.3,344562.0,38.3382,38.4779,38.3196,38.4593,344562.0
2020-06-01 11:00:00,41.3,41.36,41.27,41.28,377661.0,38.4593,38.5151,38.4313,38.4406,377661.0
2020-06-01 11:10:00,41.28,41.3,41.21,41.23,394425.0,38.4406,38.4593,38.3755,38.3941,394425.0
2020-06-01 11:20:00,41.24,41.35,41.23,41.35,257982.0,38.4034,38.5058,38.3941,38.5058,257982.0
2020-06-01 11:30:00,41.35,41.47,41.33,41.43,285006.0,38.5058,38.6176,38.4872,38.5803,285006.0
2020-06-01 11:40:00,41.43,41.45,41.36,41.36,240525.0,38.5803,38.5989,38.5151,38.5151,240525.0
2020-06-01 11:50:00,41.36,41.42,41.33,41.36,262932.0,38.5151,38.571,38.4872,38.5151,262932.0
2020-06-01 12:00:00,41.36,41.4,41.35,41.37,188016.0,38.5151,38.5524,38.5058,38.5244,188016.0
2020-06-01 12:10:00,41.38,41.41,41.32,41.41,381531.0,38.5338,38.5617,38.4779,38.5617,381531.0
2020-06-01 12:20:00,41.41,41.42,41.35,41.35,292155.0,38.5617,38.571,38.5058,38.5058,292155.0
2020-06-01 12:30:00,41.36,41.44,41.36,41.43,208704.0,38.5151,38.5896,38.5151,38.5803,208704.0
2020-06-01 12:40:00,41.43,41.45,41.37,41.38,190731.0,38.5803,38.5989,38.5244,38.5338,190731.0
2020-06-01 12:50:00,41.38,41.41,41.3,41.4,1767573.0,38.5338,38.5617,38.4593,38.5524,1767573.0
2020-06-01 13:00:00,41.41,41.45,41.38,41.42,161007.0,38.5617,38.5989,38.5338,38.571,161007.0
2020-06-01 13:10:00,41.42,41.45,41.36,41.36,207570.0,38.571,38.5989,38.5151,38.5151,207570.0
2020-06-01 13:20:00,41.36,41.4,41.36,41.37,158271.0,38.5151,38.5524,38.5151,38.5244,158271.0
2020-06-01 13:30:00,41.38,41.39,41.35,41.38,167682.0,38.5338,38.5431,38.5058,38.5338,167682.0
2020-06-01 13:40:00,41.38,41.38,41.24,41.25,273015.0,38.5338,38.5338,38.4034,38.4127,273015.0
2020-06-01 13:50:00,41.25,41.29,41.23,41.25,220848.0,38.4127,38.45,38.3941,38.4127,220848.0
2020-06-01 14:00:00,41.25,41.29,41.25,41.25,117909.0,38.4127,38.45,38.4127,38.4127,117909.0
2020-06-01 14:10:00,41.25,41.28,41.23,41.23,149559.0,38.4127,38.4406,38.3941,38.3941,149559.0
2020-06-01 14:20:00,41.23,41.25,41.18,41.24,184320.0,38.3941,38.4127,38.3475,38.4034,184320.0
2020-06-01 14:30:00,41.25,41.33,41.22,41.3,184683.0,38.4127,38.4872,38.3848,38.4593,184683.0
2020-06-01 14:40:00,41.3,41.32,41.2,41.2,202986.0,38.4593,38.4779,38.3661,38.3661,202986.0
2020-06-01 14:50:00,41.21,41.32,41.2,41.31,355419.0,38.3755,38.4779,38.3661,38.4686,355419.0
2020-06-01 15:00:00,41.31,41.38,41.29,41.33,326355.0,38.4686,38.5338,38.45,38.4872,326355.0
2020-06-01 15:10:00,41.33,41.34,41.31,41.32,455148.0,38.4872,38.4965,38.4686,38.4779,455148.0
2020-06-01 15:20:00,41.32,41.33,41.29,41.32,413241.0,38.4779,38.4872,38.45,38.4779,413241.0
2020-06-01 15:30:00,41.32,41.32,41.26,41.28,811464.0,38.4779,38.4779,38.422,38.4406,811464.0
2020-06-01 15:40:00,41.28,41.31,41.24,41.27,450147.0,38.4406,38.4686,38.4034,38.4313,450147.0
2020-06-01 15:50:00,41.28,41.34,41.27,41.31,1118619.0,38.4406,38.4965,38.4313,38.4686,1118619.0
2020-06-02 09:30:00,41.17,41.39,41.15,41.38,742641.0,38.3382,38.5431,38.3196,38.5338,742641.0
2020-06-02 09:40:00,41.38,41.38,41.18,41.25,407613.0,38.5338,38.5338,38.3475,38.4127,407613.0
2020-06-02 09:50:00,41.25,41.32,41.18,41.19,271395.0,38.4127,38.4779,38.3475,38.3568,271395.0
2020-06-02 10:00:00,41.19,41.21,40.98,41.02,615552.0,38.3568,38.3755,38.1613,38.1985,615552.0
2020-06-02 10:10:00,41.02,41.06,40.97,41.02,627708.0,38.1985,38.2358,38.152,38.1985,627708.0
2020-06-02 10:20:00,41.01,41.24,41.01,41.17,747909.0,38.1892,38.4034,38.1892,38.3382,747909.0
2020-06-02 10:30:00,41.17,41.22,41.09,41.17,467304.0,38.3382,38.3848,38.2637,38.3382,467304.0
2020-06-02 10:40:00,41.17,41.19,41.1,41.19,416316.0,38.3382,38.3568,38.273,38.3568,416316.0
2020-06-02 10:50:00,41.19,41.29,41.16,41.26,252492.0,38.3568,38.45,38.3289,38.422,252492.0
2020-06-02 11:00:00,41.26,41.26,41.09,41.1,217572.0,38.422,38.422,38.2637,38.273,217572.0
2020-06-02 11:10:00,41.1,41.12,40.99,41.08,306771.0,38.273,38.2916,38.1706,38.2544,306771.0
2020-06-02 11:20:00,41.08,41.15,41.08,41.1,271056.0,38.2544,38.3196,38.2544,38.273,271056.0
2020-06-02 11:30:00,41.1,41.13,41.04,41.04,156342.0,38.273,38.301,38.2171,38.2171,156342.0
2020-06-02 11:40:00,41.05,41.08,40.99,41.03,236823.0,38.2265,38.2544,38.1706,38.2078,236823.0
2020-06-02 11:50:00,41.02,41.03,40.94,40.99,302106.0,38.1985,38.2078,38.124,38.1706,302106.0
2020-06-02 12:00:00,40.99,41.11,40.99,41.09,377517.0,38.1706,38.2823,38.1706,38.2637,377517.0
2020-06-02 12:10:00,41.09,41.13,41.04,41.08,147078.0,38.2637,38.301,38.2171,38.2544,147078.0
2020-06-02 12:20:00,41.08,41.09,40.99,40.99,203232.0,38.2544,38.2637,38.1706,38.1706,203232.0
2020-06-02 12:30:00,40.99,41.02,40.97,40.99,179874.0,38.1706,38.1985,38.152,38.1706,179874.0
2020-06-02 12:40:00,41.0,41.02,40.98,41.0,183300.0,38.1799,38.1985,38.1613,38.1799,183300.0
2020-06-02 12:50:00,41.0,41.04,40.98,41.02,308538.0,38.1799,38.2171,38.1613,38.1985,308538.0
2020-06-02 13:00:00,41.02,41.04,41.01,41.03,162906.0,38.1985,38.2171,38.1892,38.2078,162906.0
2020-06-02 13:10:00,41.03,41.08,41.02,41.05,178743.0,38.2078,38.2544,38.1985,38.2265,178743.0
2020-06-02 13:20:00,41.06,41.08,41.0,41.01,192708.0,38.2358,38.2544,38.1799,38.1892,192708.0
2020-06-02 13:30:00,41.01,41.05,40.99,41.04,221751.0,38.1892,38.2265,38.1706,38.2171,221751.0
2020-06-02 13:40:00,41.04,41.17,41.04,41.15,425850.0,38.2171,38.3382,38.2171,38.3196,425850.0
2020-06-02 13:50:00,41.15,41.17,41.12,41.14,156669.0,38.3196,38.3382,38.2916,38.3103,156669.0
2020-06-02 14:00:00,41.13,41.19,41.09,41.12,351642.0,38.301,38.3568,38.2637,38.2916,351642.0
2020-06-02 14:10:00,41.13,41.13,41.07,41.07,192231.0,38.301,38.301,38.2451,38.2451,192231.0
2020-06-02 14:20:00,41.07,41.15,41.05,41.12,212496.0,38.2451,38.3196,38.2265,38.2916,212496.0
2020-06-02 14:30:00,41.12,41.13,41.07,41.09,200988.0,38.2916,38.301,38.2451,38.2637,200988.0
2020-06-02 14:40:00,41.08,41.15,41.08,41.11,173664.0,38.2544,38.3196,38.2544,38.2823,173664.0
2020-06-02 14:50:00,41.11,41.11,41.09,41.1,136281.0,38.2823,38.2823,38.2637,38.273,136281.0
2020-06-02 15:00:00,41.1,41.12,41.03,41.05,265317.0,38.273,38.2916,38.2078,38.2265,265317.0
2020-06-02 15:10:00,41.06,41.09,40.97,41.0,437694.0,38.2358,38.2637,38.152,38.1799,437694.0
2020-06-02 15:20:00,41.0,41.06,40.99,41.06,345771.0,38.1799,38.2358,38.1706,38.2358,345771.0
2020-06-02 15:30:00,41.06,41.07,41.03,41.07,396048.0,38.2358,38.2451,38.2078,38.2451,396048.0
2020-06-02 15:40:00,41.08,41.17,41.06,41.16,479631.0,38.2544,38.3382,38.2358,38.3289,479631.0
2020-06-02 15:50:00,41.18,41.31,41.16,41.31,1449960.0,38.3475,38.4686,38.3289,38.4686,1449960.0
2020-06-03 09:30:00,41.3,41.33,41.08,41.12,890262.0,38.4593,38.4872,38.2544,38.2916,890262.0
2020-06-03 09:40:00,41.12,41.13,40.99,41.02,690102.0,38.2916,38.301,38.1706,38.1985,690102.0
2020-06-03 09:50:00,41.02,41.07,40.96,40.99,623283.0,38.1985,38.2451,38.1426,38.1706,623283.0
2020-06-03 10:00:00,40.99,41.0,40.89,40.91,749058.0,38.1706,38.1799,38.0775,38.0961,749058.0
2020-06-03 10:10:00,40.91,40.99,40.91,40.93,647823.0,38.0961,38.1706,38.0961,38.1147,647823.0
2020-06-03 10:20:00,40.93,41.09,40.92,41.07,910686.0,38.1147,38.2637,38.1054,38.2451,910686.0
2020-06-03 10:30:00,41.05,41.1,40.96,41.09,618417.0,38.2265,38.273,38.1426,38.2637,618417.0
2020-06-03 10:40:00,41.1,41.13,41.04,41.05,485403.0,38.273,38.301,38.2171,38.2265,485403.0
2020-06-03 10:50:00,41.05,41.07,40.98,41.04,665634.0,38.2265,38.2451,38.1613,38.2171,665634.0
2020-06-03 11:00:00,41.04,41.15,41.04,41.14,406332.0,38.2171,38.3196,38.2171,38.3103,406332.0
2020-06-03 11:10:00,41.14,41.15,41.08,41.14,286464.0,38.3103,38.3196,38.2544,38.3103,286464.0
2020-06-03 11:20:00,41.14,41.15,41.04,41.06,273117.0,38.3103,38.3196,38.2171,38.2358,273117.0
2020-06-03 11:30:00,41.06,41.12,41.05,41.09,224868.0,38.2358,38.2916,38.2265,38.2637,224868.0
2020-06-03 11:40:00,41.09,41.2,41.09,41.19,304176.0,38.2637,38.3661,38.2637,38.3568,304176.0
2020-06-03 11:50:00,41.2,41.2,41.15,41.17,230466.0,38.3661,38.3661,38.3196,38.3382,230466.0
2020-06-03 12:00:00,41.18,41.25,41.16,41.21,329067.0,38.3475,38.4127,38.3289,38.3755,329067.0
2020-06-03 12:10:00,41.22,41.27,41.21,41.25,232263.0,38.3848,38.4313,38.3755,38.4127,232263.0
2020-06-03 12:20:00,41.25,41.26,41.21,41.24,207105.0,38.4127,38.422,38.3755,38.4034,207105.0
2020-06-03 12:30:00,41.24,41.28,41.24,41.26,209253.0,38.4034,38.4406,38.4034,38.422,209253.0
2020-06-03 12:40:00,41.26,41.27,41.24,41.25,174555.0,38.422,38.4313,38.4034,38.4127,174555.0
2020-06-03 12:50:00,41.25,41.27,41.16,41.17,187497.0,38.4127,38.4313,38.3289,38.3382,187497.0
2020-06-03 13:00:00,41.16,41.19,41.14,41.16,199779.0,38.3289,38.3568,38.3103,38.3289,199779.0
2020-06-03 13:10:00,41.16,41.17,41.1,41.13,163254.0,38.3289,38.3382,38.273,38.301,163254.0
2020-06-03 13:20:00,41.13,41.19,41.12,41.18,166164.0,38.301,38.3568,38.2916,38.3475,166164.0
2020-06-03 13:30:00,41.17,41.19,41.15,41.19,148299.0,38.3382,38.3568,38.3196,38.3568,148299.0
2020-06-03 13:40:00,41.19,41.22,41.14,41.15,153477.0,38.3568,38.3848,38.3103,38.3196,153477.0
2020-06-03 13:50:00,41.14,41.19,41.12,41.13,214023.0,38.3103,38.3568,38.2916,38.301,214023.0
2020-06-03 14:00:00,41.12,41.21,41.12,41.15,232185.0,38.2916,38.3755,38.2916,38.3196,232185.0
2020-06-03 14:10:00,41.15,41.17,41.14,41.15,176715.0,38.3196,38.3382,38.3103,38.3196,176715.0
2020-06-03 14:20:00,41.15,41.2,41.14,41.16,160866.0,38.3196,38.3661,38.3103,38.3289,160866.0
2020-06-03 14:30:00,41.16,41.25,41.15,41.21,214161.0,38.3289,38.4127,38.3196,38.3755,214161.0
2020-06-03 14:40:00,41.21,41.21,41.18,41.2,245958.0,38.3755,38.3755,38.3475,38.3661,245958.0
2020-06-03 14:50:00,41.2,41.22,41.15,41.16,297888.0,38.3661,38.3848,38.3196,38.3289,297888.0
2020-06-03 15:00:00,41.16,41.17,41.13,41.17,239793.0,38.3289,38.3382,38.301,38.3382,239793.0
2020-06-03 15:10:00,41.17,41.19,41.13,41.18,332898.0,38.3382,38.3568,38.301,38.3475,332898.0
2020-06-03 15:20:00,41.18,41.19,41.13,41.19,307413.0,38.3475,38.3568,38.301,38.3568,307413.0
2020-06-03 15:30:00,41.19,41.25,41.16,41.24,355164.0,38.3568,38.4127,38.3289,38.4034,355164.0
2020-06-03 15:40:00,41.24,41.29,41.23,41.27,472311.0,38.4034,38.45,38.3941,38.4313,472311.0
2020-06-03 15:50:00,41.28,41.33,41.13,41.15,1039407.0,38.4406,38.4872,38.301,38.3196,1039407.0
2020-06-04 09:30:00,40.93,41.29,40.93,41.25,1245555.0,38.1147,38.45,38.1147,38.4127,1245555.0
2020-06-04 09:40:00,41.26,41.3,41.14,41.24,605697.0,38.422,38.4593,38.3103,38.4034,605697.0
2020-06-04 09:50:00,41.23,41.24,41.1,41.1,500922.0,38.3941,38.4034,38.273,38.273,500922.0
2020-06-04 10:00:00,41.1,41.14,40.99,41.03,651474.0,38.273,38.3103,38.1706,38.2078,651474.0
2020-06-04 10:10:00,41.03,41.05,40.96,41.04,482256.0,38.2078,38.2265,38.1426,38.2171,482256.0
2020-06-04 10:20:00,41.03,41.1,40.95,41.07,813354.0,38.2078,38.273,38.1333,38.2451,813354.0
2020-06-04 10:30:00,41.07,41.14,41.07,41.11,391026.0,38.2451,38.3103,38.2451,38.2823,391026.0
2020-06-04 10:40:00,41.11,41.16,41.02,41.04,443292.0,38.2823,38.3289,38.1985,38.2171,443292.0
2020-06-04 10:50:00,41.04,41.06,40.99,41.02,375276.0,38.2171,38.2358,38.1706,38.1985,375276.0
2020-06-04 11:00:00,41.02,41.08,41.0,41.06,468984.0,38.1985,38.2544,38.1799,38.2358,468984.0
2020-06-04 11:10:00,41.06,41.1,40.95,41.01,653478.0,38.2358,38.273,38.1333,38.1892,653478.0
2020-06-04 11:20:00,41.01,41.02,40.95,40.98,343254.0,38.1892,38.1985,38.1333,38.1613,343254.0
2020-06-04 11:30:00,40.98,41.0,40.92,40.99,448539.0,38.1613,38.1799,38.1054,38.1706,448539.0
2020-06-04 11:40:00,40.99,41.0,40.95,40.96,390372.0,38.1706,38.1799,38.1333,38.1426,390372.0
2020-06-04 11:50:00,40.96,40.97,40.88,40.89,456198.0,38.1426,38.152,38.0682,38.0775,456198.0
2020-06-04 12:00:00,40.89,40.93,40.87,40.92,311502.0,38.0775,38.1147,38.0588,38.1054,311502.0
2020-06-04 12:10:00,40.92,40.95,40.86,40.93,365118.0,38.1054,38.1333,38.0495,38.1147,365118.0
2020-06-04 12:20:00,40.93,41.02,40.92,41.02,497058.0,38.1147,38.1985,38.1054,38.1985,497058.0
2020-06-04 12:30:00,41.02,41.03,40.96,40.99,395445.0,38.1985,38.2078,38.1426,38.1706,395445.0
2020-06-04 12:40:00,40.99,41.05,40.98,41.01,316860.0,38.1706,38.2265,38.1613,38.1892,316860.0
2020-06-04 12:50:00,41.01,41.04,41.0,41.01,273321.0,38.1892,38.2171,38.1799,38.1892,273321.0
2020-06-04 13:00:00,41.01,41.06,41.0,41.05,226506.0,38.1892,38.2358,38.1799,38.2265,226506.0
2020-06-04 13:10:00,41.04,41.1,41.03,41.04,297351.0,38.2171,38.273,38.2078,38.2171,297351.0
2020-06-04 13:20:00,41.04,41.04,40.93,40.95,313029.0,38.2171,38.2171,38.1147,38.1333,313029.0
2020-06-04 13:30:00,40.94,40.96,40.9,40.94,214038.0,38.124,38.1426,38.0868,38.124,214038.0
2020-06-04 13:40:00,40.94,40.99,40.92,40.98,248892.0,38.124,38.1706,38.1054,38.1613,248892.0
2020-06-04 13:50:00,40.98,40.99,40.93,40.94,367128.0,38.1613,38.1706,38.1147,38.124,367128.0
2020-06-04 14:00:00,40.95,40.97,40.88,40.89,271221.0,38.1333,38.152,38.0682,38.0775,271221.0
2020-06-04 14:10:00,40.89,40.9,40.8,40.8,391035.0,38.0775,38.0868,37.9937,37.9937,391035.0
2020-06-04 14:20:00,40.8,40.85,40.76,40.85,408834.0,37.9937,38.0402,37.9564,38.0402,408834.0
2020-06-04 14:30:00,40.85,40.87,40.77,40.79,278139.0,38.0402,38.0588,37.9657,37.9843,278139.0
2020-06-04 14:40:00,40.79,40.8,40.75,40.79,300393.0,37.9843,37.9937,37.9471,37.9843,300393.0
2020-06-04 14:50:00,40.78,40.87,40.76,40.76,403020.0,37.975,38.0588,37.9564,37.9564,403020.0
2020-06-04 15:00:00,40.76,40.78,40.68,40.7,451347.0,37.9564,37.975,37.8819,37.9005,451347.0
2020-06-04 15:10:00,40.7,40.71,40.61,40.69,856206.0,37.9005,37.9098,37.8167,37.8912,856206.0
2020-06-04 15:20:00,40.68,40.79,40.67,40.79,394599.0,37.8819,37.9843,37.8726,37.9843,394599.0
2020-06-04 15:30:00,40.79,40.83,40.74,40.76,526974.0,37.9843,38.0216,37.9378,37.9564,526974.0
2020-06-04 15:40:00,40.75,40.75,40.67,40.71,504810.0,37.9471,37.9471,37.8726,37.9098,504810.0
2020-06-04 15:50:00,40.71,40.73,40.63,40.7,1436235.0,37.9098,37.9285,37.8353,37.9005,1436235.0
2020-06-05 09:30:00,40.86,40.89,40.37,40.41,2663385.0,38.0495,38.0775,37.5932,37.6305,2663385.0
2020-06-05 09:40:00,40.41,40.42,39.97,40.0,2560722.0,37.6305,37.6398,37.2207,37.2487,2560722.0
2020-06-05 09:50:00,40.0,40.24,39.99,40.19,1762821.0,37.2487,37.4722,37.2394,37.4256,1762821.0
2020-06-05 10:00:00,40.19,40.31,40.15,40.23,1272114.0,37.4256,37.5374,37.3884,37.4629,1272114.0
2020-06-05 10:10:00,40.23,40.33,40.2,40.32,993390.0,37.4629,37.556,37.4349,37.5467,993390.0
2020-06-05 10:20:00,40.33,40.39,40.21,40.36,843987.0,37.556,37.6119,37.4442,37.5839,843987.0
2020-06-05 10:30:00,40.36,40.56,40.35,40.46,795336.0,37.5839,37.7702,37.5746,37.677,795336.0
2020-06-05 10:40:00,40.46,40.47,40.32,40.32,491082.0,37.677,37.6864,37.5467,37.5467,491082.0
2020-06-05 10:50:00,40.32,40.48,40.32,40.45,427023.0,37.5467,37.6957,37.5467,37.6677,427023.0
2020-06-05 11:00:00,40.44,40.53,40.44,40.45,694251.0,37.6584,37.7422,37.6584,37.6677,694251.0
2020-06-05 11:10:00,40.45,40.5,40.34,40.34,1005894.0,37.6677,37.7143,37.5653,37.5653,1005894.0
2020-06-05 11:20:00,40.33,40.48,40.32,40.45,825660.0,37.556,37.6957,37.5467,37.6677,825660.0
2020-06-05 11:30:00,40.45,40.5,40.41,40.47,667770.0,37.6677,37.7143,37.6305,37.6864,667770.0
2020-06-05 11:40:00,40.48,40.55,40.47,40.5,537330.0,37.6957,37.7608,37.6864,37.7143,537330.0
2020-06-05 11:50:00,40.49,40.49,40.38,40.42,488544.0,37.705,37.705,37.6025,37.6398,488544.0
2020-06-05 12:00:00,40.41,40.49,40.4,40.45,529017.0,37.6305,37.705,37.6212,37.6677,529017.0
2020-06-05 12:10:00,40.45,40.51,40.42,40.49,379524.0,37.6677,37.7236,37.6398,37.705,379524.0
2020-06-05 12:20:00,40.49,40.51,40.41,40.44,402375.0,37.705,37.7236,37.6305,37.6584,402375.0
2020-06-05 12:30:00,40.43,40.48,40.37,40.39,457386.0,37.6491,37.6957,37.5932,37.6119,457386.0
2020-06-05 12:40:00,40.39,40.42,40.33,40.38,394569.0,37.6119,37.6398,37.556,37.6025,394569.0
2020-06-05 12:50:00,40.38,40.4,40.34,40.36,375867.0,37.6025,37.6212,37.5653,37.5839,375867.0
2020-06-05 13:00:00,40.36,40.42,40.31,40.41,459894.0,37.5839,37.6398,37.5374,37.6305,459894.0
2020-06-05 13:10:00,40.41,40.45,40.39,40.44,350409.0,37.6305,37.6677,37.6119,37.6584,350409.0
2020-06-05 13:20:00,40.44,40.47,40.39,40.43,344550.0,37.6584,37.6864,37.6119,37.6491,344550.0
2020-06-05 13:30:00,40.43,40.44,40.35,40.37,434217.0,37.6491,37.6584,37.5746,37.5932,434217.0
2020-06-05 13:40:00,40.37,40.41,40.36,40.36,342069.0,37.5932,37.6305,37.5839,37.5839,342069.0
2020-06-05 13:50:00,40.36,40.42,40.34,40.41,398283.0,37.5839,37.6398,37.5653,37.6305,398283.0
2020-06-05 14:00:00,40.41,40.45,40.31,40.33,885402.0,37.6305,37.6677,37.5374,37.556,885402.0
2020-06-05 14:10:00,40.33,40.36,40.29,40.33,592359.0,37.556,37.5839,37.5187,37.556,592359.0
2020-06-05 14:20:00,40.33,40.4,40.32,40.35,466113.0,37.556,37.6212,37.5467,37.5746,466113.0
2020-06-05 14:30:00,40.36,40.39,40.3,40.37,502140.0,37.5839,37.6119,37.528,37.5932,502140.0
2020-06-05 14:40:00,40.37,40.43,40.36,40.41,498432.0,37.5932,37.6491,37.5839,37.6305,498432.0
2020-06-05 14:50:00,40.42,40.47,40.41,40.46,521844.0,37.6398,37.6864,37.6305,37.677,521844.0
2020-06-05 15:00:00,40.46,40.51,40.45,40.51,551469.0,37.677,37.7236,37.6677,37.7236,551469.0
2020-06-05 15:10:00,40.5,40.52,40.42,40.46,524001.0,37.7143,37.7329,37.6398,37.677,524001.0
2020-06-05 15:20:00,40.46,40.58,40.45,40.57,787773.0,37.677,37.7888,37.6677,37.7795,787773.0
2020-06-05 15:30:00,40.57,40.61,40.52,40.56,731025.0,37.7795,37.8167,37.7329,37.7702,731025.0
2020-06-05 15:40:00,40.56,40.56,40.39,40.48,835665.0,37.7702,37.7702,37.6119,37.6957,835665.0
2020-06-05 15:50:00,40.48,40.56,40.42,40.52,2030259.0,37.6957,37.7702,37.6398,37.7329,2030259.0
2020-06-08 09:30:00,39.86,40.23,39.82,39.95,2345577.0,37.1183,37.4629,37.0811,37.2021,2345577.0
2020-06-08 09:40:00,39.95,40.23,39.93,40.2,1358535.0,37.2021,37.4629,37.1835,37.4349,1358535.0
2020-06-08 09:50:00,40.2,40.21,40.01,40.02,974547.0,37.4349,37.4442,37.258,37.2673,974547.0
2020-06-08 10:00:00,40.02,40.06,39.94,39.95,915567.0,37.2673,37.3046,37.1928,37.2021,915567.0
2020-06-08 10:10:00,39.95,39.95,39.85,39.88,975789.0,37.2021,37.2021,37.109,37.1369,975789.0
2020-06-08 10:20:00,39.88,39.96,39.85,39.9,799572.0,37.1369,37.2114,37.109,37.1556,799572.0
2020-06-08 10:30:00,39.9,40.03,39.88,39.98,673806.0,37.1556,37.2766,37.1369,37.2301,673806.0
2020-06-08 10:40:00,39.98,40.08,39.92,40.04,664425.0,37.2301,37.3232,37.1742,37.2859,664425.0
2020-06-08 10:50:00,40.04,40.06,39.97,39.99,610407.0,37.2859,37.3046,37.2207,37.2394,610407.0
2020-06-08 11:00:00,39.99,40.06,39.98,40.06,456423.0,37.2394,37.3046,37.2301,37.3046,456423.0
2020-06-08 11:10:00,40.05,40.08,40.02,40.05,417429.0,37.2952,37.3232,37.2673,37.2952,417429.0
2020-06-08 11:20:00,40.05,40.08,40.03,40.05,354978.0,37.2952,37.3232,37.2766,37.2952,354978.0
2020-06-08 11:30:00,40.06,40.12,40.05,40.08,490242.0,37.3046,37.3604,37.2952,37.3232,490242.0
2020-06-08 11:40:00,40.07,40.14,40.04,40.11,377859.0,37.3139,37.3791,37.2859,37.3511,377859.0
2020-06-08 11:50:00,40.11,40.12,40.05,40.06,229476.0,37.3511,37.3604,37.2952,37.3046,229476.0
2020-06-08 12:00:00,40.06,40.08,40.03,40.06,335616.0,37.3046,37.3232,37.2766,37.3046,335616.0
2020-06-08 12:10:00,40.07,40.14,40.06,40.14,391866.0,37.3139,37.3791,37.3046,37.3791,391866.0
2020-06-08 12:20:00,40.14,40.18,40.13,40.15,298920.0,37.3791,37.4163,37.3697,37.3884,298920.0
2020-06-08 12:30:00,40.15,40.17,40.08,40.09,260682.0,37.3884,37.407,37.3232,37.3325,260682.0
2020-06-08 12:40:00,40.09,40.17,40.09,40.14,257643.0,37.3325,37.407,37.3325,37.3791,257643.0
2020-06-08 12:50:00,40.15,40.15,40.08,40.08,209979.0,37.3884,37.3884,37.3232,37.3232,209979.0
2020-06-08 13:00:00,40.08,40.1,40.05,40.07,240768.0,37.3232,37.3418,37.2952,37.3139,240768.0
2020-06-08 13:10:00,40.07,40.14,40.06,40.14,304278.0,37.3139,37.3791,37.3046,37.3791,304278.0
2020-06-08 13:20:00,40.13,40.16,40.1,40.13,199335.0,37.3697,37.3977,37.3418,37.3697,199335.0
2020-06-08 13:30:00,40.13,40.23,40.12,40.2,269565.0,37.3697,37.4629,37.3604,37.4349,269565.0
2020-06-08 13:40:00,40.19,40.2,40.16,40.19,250449.0,37.4256,37.4349,37.3977,37.4256,250449.0
2020-06-08 13:50:00,40.2,40.24,40.18,40.22,209586.0,37.4349,37.4722,37.4163,37.4535,209586.0
2020-06-08 14:00:00,40.23,40.27,40.23,40.26,256872.0,37.4629,37.5001,37.4629,37.4908,256872.0
2020-06-08 14:10:00,40.26,40.26,40.22,40.23,205692.0,37.4908,37.4908,37.4535,37.4629,205692.0
2020-06-08 14:20:00,40.23,40.27,40.21,40.26,298737.0,37.4629,37.5001,37.4442,37.4908,298737.0
2020-06-08 14:30:00,40.26,40.32,40.26,40.31,264126.0,37.4908,37.5467,37.4908,37.5374,264126.0
2020-06-08 14:40:00,40.31,40.32,40.23,40.24,303762.0,37.5374,37.5467,37.4629,37.4722,303762.0
2020-06-08 14:50:00,40.24,40.26,40.2,40.23,365745.0,37.4722,37.4908,37.4349,37.4629,365745.0
2020-06-08 15:00:00,40.23,40.25,40.16,40.17,291381.0,37.4629,37.4815,37.3977,37.407,291381.0
2020-06-08 15:10:00,40.17,40.24,40.17,40.23,236667.0,37.407,37.4722,37.407,37.4629,236667.0
2020-06-08 15:20:00,40.23,40.24,40.13,40.15,282351.0,37.4629,37.4722,37.3697,37.3884,282351.0
2020-06-08 15:30:00,40.15,40.28,40.15,40.28,414468.0,37.3884,37.5094,37.3884,37.5094,414468.0
2020-06-08 15:40:00,40.27,40.32,40.24,40.27,507288.0,37.5001,37.5467,37.4722,37.5001,507288.0
2020-06-08 15:50:00,40.28,40.41,40.27,40.41,1731177.0,37.5094,37.6305,37.5001,37.6305,1731177.0
2020-06-09 09:30:00,40.53,40.67,40.38,40.44,1119213.0,37.7422,37.8726,37.6025,37.6584,1119213.0
2020-06-09 09:40:00,40.44,40.44,40.27,40.35,636012.0,37.6584,37.6584,37.5001,37.5746,636012.0
2020-06-09 09:50:00,40.35,40.41,40.21,40.23,766776.0,37.5746,37.6305,37.4442,37.4629,766776.0
2020-06-09 10:00:00,40.23,40.39,40.2,40.36,576657.0,37.4629,37.6119,37.4349,37.5839,576657.0
2020-06-09 10:10:00,40.35,40.46,40.32,40.45,439068.0,37.5746,37.677,37.5467,37.6677,439068.0
2020-06-09 10:20:00,40.45,40.47,40.36,40.39,462504.0,37.6677,37.6864,37.5839,37.6119,462504.0
2020-06-09 10:30:00,40.41,40.43,40.23,40.24,393747.0,37.6305,37.6491,37.4629,37.4722,393747.0
2020-06-09 10:40:00,40.24,40.42,40.24,40.41,436038.0,37.4722,37.6398,37.4722,37.6305,436038.0
2020-06-09 10:50:00,40.41,40.52,40.3,40.34,855624.0,37.6305,37.7329,37.528,37.5653,855624.0
2020-06-09 11:00:00,40.34,40.43,40.28,40.36,240549.0,37.5653,37.6491,37.5094,37.5839,240549.0
2020-06-09 11:10:00,40.35,40.37,40.29,40.31,232356.0,37.5746,37.5932,37.5187,37.5374,232356.0
2020-06-09 11:20:00,40.31,40.36,40.31,40.34,186777.0,37.5374,37.5839,37.5374,37.5653,186777.0
2020-06-09 11:30:00,40.34,40.36,40.24,40.26,284106.0,37.5653,37.5839,37.4722,37.4908,284106.0
2020-06-09 11:40:00,40.26,40.28,40.22,40.23,228741.0,37.4908,37.5094,37.4535,37.4629,228741.0
2020-06-09 11:50:00,40.23,40.28,40.22,40.27,186057.0,37.4629,37.5094,37.4535,37.5001,186057.0
2020-06-09 12:00:00,40.27,40.3,40.21,40.23,253950.0,37.5001,37.528,37.4442,37.4629,253950.0
2020-06-09 12:10:00,40.23,40.28,40.19,40.2,270711.0,37.4629,37.5094,37.4256,37.4349,270711.0
2020-06-09 12:20:00,40.2,40.29,40.19,40.27,205500.0,37.4349,37.5187,37.4256,37.5001,205500.0
2020-06-09 12:30:00,40.26,40.28,40.23,40.25,216096.0,37.4908,37.5094,37.4629,37.4815,216096.0
2020-06-09 12:40:00,40.25,40.26,40.22,40.24,204537.0,37.4815,37.4908,37.4535,37.4722,204537.0
2020-06-09 12:50:00,40.24,40.3,40.23,40.3,178416.0,37.4722,37.528,37.4629,37.528,178416.0
2020-06-09 13:00:00,40.3,40.32,40.26,40.29,300297.0,37.528,37.5467,37.4908,37.5187,300297.0
2020-06-09 13:10:00,40.29,40.33,40.28,40.31,270207.0,37.5187,37.556,37.5094,37.5374,270207.0
2020-06-09 13:20:00,40.31,40.31,40.25,40.26,168486.0,37.5374,37.5374,37.4815,37.4908,168486.0
2020-06-09 13:30:00,40.26,40.31,40.25,40.29,230982.0,37.4908,37.5374,37.4815,37.5187,230982.0
2020-06-09 13:40:00,40.3,40.33,40.26,40.28,211011.0,37.528,37.556,37.4908,37.5094,211011.0
2020-06-09 13:50:00,40.28,40.28,40.24,40.24,175287.0,37.5094,37.5094,37.4722,37.4722,175287.0
2020-06-09 14:00:00,40.24,40.25,40.2,40.21,262122.0,37.4722,37.4815,37.4349,37.4442,262122.0
2020-06-09 14:10:00,40.21,40.24,40.21,40.21,258981.0,37.4442,37.4722,37.4442,37.4442,258981.0
2020-06-09 14:20:00,40.21,40.23,40.2,40.21,176457.0,37.4442,37.4629,37.4349,37.4442,176457.0
2020-06-09 14:30:00,40.21,40.22,40.19,40.22,221058.0,37.4442,37.4535,37.4256,37.4535,221058.0
2020-06-09 14:40:00,40.22,40.22,40.19,40.22,207648.0,37.4535,37.4535,37.4256,37.4535,207648.0
2020-06-09 14:50:00,40.22,40.26,40.21,40.26,221712.0,37.4535,37.4908,37.4442,37.4908,221712.0
2020-06-09 15:00:00,40.25,40.26,40.22,40.25,222609.0,37.4815,37.4908,37.4535,37.4815,222609.0
2020-06-09 15:10:00,40.25,40.32,40.24,40.32,419535.0,37.4815,37.5467,37.4722,37.5467,419535.0
2020-06-09 15:20:00,40.32,40.4,40.32,40.4,617475.0,37.5467,37.6212,37.5467,37.6212,617475.0
2020-06-09 15:30:00,40.4,40.42,40.35,40.4,595638.0,37.6212,37.6398,37.5746,37.6212,595638.0
2020-06-09 15:40:00,40.4,40.43,40.32,40.36,576684.0,37.6212,37.6491,37.5467,37.5839,576684.0
2020-06-09 15:50:00,40.36,40.48,40.32,40.45,1531905.0,37.5839,37.6957,37.5467,37.6677,1531905.0
2020-06-10 09:30:00,40.52,40.69,40.52,40.65,1766508.0,37.7329,37.8912,37.7329,37.854,1766508.0
2020-06-10 09:40:00,40.65,40.72,40.49,40.64,1014624.0,37.854,37.9192,37.705,37.8447,1014624.0
2020-06-10 09:50:00,40.63,40.74,40.61,40.72,860904.0,37.8353,37.9378,37.8167,37.9192,860904.0
2020-06-10 10:00:00,40.72,40.72,40.61,40.71,880455.0,37.9192,37.9192,37.8167,37.9098,880455.0
2020-06-10 10:10:00,40.71,40.71,40.51,40.53,1090626.0,37.9098,37.9098,37.7236,37.7422,1090626.0
2020-06-10 10:20:00,40.54,40.68,40.53,40.68,971175.0,37.7515,37.8819,37.7422,37.8819,971175.0
2020-06-10 10:30:00,40.67,40.72,40.64,40.71,587280.0,37.8726,37.9192,37.8447,37.9098,587280.0
2020-06-10 10:40:00,40.71,40.83,40.71,40.73,1137813.0,37.9098,38.0216,37.9098,37.9285,1137813.0
2020-06-10 10:50:00,40.73,40.73,40.53,40.59,565767.0,37.9285,37.9285,37.7422,37.7981,565767.0
2020-06-10 11:00:00,40.6,40.63,40.57,40.57,320259.0,37.8074,37.8353,37.7795,37.7795,320259.0
2020-06-10 11:10:00,40.57,40.68,40.57,40.67,358575.0,37.7795,37.8819,37.7795,37.8726,358575.0
2020-06-10 11:20:00,40.67,40.7,40.52,40.54,420927.0,37.8726,37.9005,37.7329,37.7515,420927.0
2020-06-10 11:30:00,40.54,40.59,40.5,40.55,299595.0,37.7515,37.7981,37.7143,37.7608,299595.0
2020-06-10 11:40:00,40.55,40.61,40.5,40.51,326574.0,37.7608,37.8167,37.7143,37.7236,326574.0
2020-06-10 11:50:00,40.51,40.53,40.41,40.42,515598.0,37.7236,37.7422,37.6305,37.6398,515598.0
2020-06-10 12:00:00,40.42,40.49,40.41,40.45,321234.0,37.6398,37.705,37.6305,37.6677,321234.0
2020-06-10 12:10:00,40.45,40.47,40.43,40.45,253500.0,37.6677,37.6864,37.6491,37.6677,253500.0
2020-06-10 12:20:00,40.45,40.51,40.44,40.51,403383.0,37.6677,37.7236,37.6584,37.7236,403383.0
2020-06-10 12:30:00,40.51,40.59,40.5,40.57,296058.0,37.7236,37.7981,37.7143,37.7795,296058.0
2020-06-10 12:40:00,40.57,40.62,40.57,40.61,246888.0,37.7795,37.826,37.7795,37.8167,246888.0
2020-06-10 12:50:00,40.61,40.65,40.6,40.61,365421.0,37.8167,37.854,37.8074,37.8167,365421.0
2020-06-10 13:00:00,40.61,40.62,40.54,40.56,325644.0,37.8167,37.826,37.7515,37.7702,325644.0
2020-06-10 13:10:00,40.56,40.61,40.56,40.59,270681.0,37.7702,37.8167,37.7702,37.7981,270681.0
2020-06-10 13:20:00,40.59,40.62,40.57,40.57,187023.0,37.7981,37.826,37.7795,37.7795,187023.0
2020-06-10 13:30:00,40.58,40.63,40.56,40.57,195711.0,37.7888,37.8353,37.7702,37.7795,195711.0
2020-06-10 13:40:00,40.57,40.62,40.56,40.6,282564.0,37.7795,37.826,37.7702,37.8074,282564.0
2020-06-10 13:50:00,40.6,40.61,40.56,40.6,216984.0,37.8074,37.8167,37.7702,37.8074,216984.0
2020-06-10 14:00:00,40.57,40.66,40.48,40.66,493962.0,37.7795,37.8633,37.6957,37.8633,493962.0
2020-06-10 14:10:00,40.66,40.68,40.63,40.66,330915.0,37.8633,37.8819,37.8353,37.8633,330915.0
2020-06-10 14:20:00,40.65,40.67,40.58,40.59,327915.0,37.854,37.8726,37.7888,37.7981,327915.0
2020-06-10 14:30:00,40.6,40.61,40.56,40.57,394596.0,37.8074,37.8167,37.7702,37.7795,394596.0
2020-06-10 14:40:00,40.58,40.63,40.5,40.53,503904.0,37.7888,37.8353,37.7143,37.7422,503904.0
2020-06-10 14:50:00,40.52,40.56,40.42,40.48,885408.0,37.7329,37.7702,37.6398,37.6957,885408.0
2020-06-10 15:00:00,40.48,40.5,40.39,40.47,587163.0,37.6957,37.7143,37.6119,37.6864,587163.0
2020-06-10 15:10:00,40.48,40.53,40.45,40.53,446745.0,37.6957,37.7422,37.6677,37.7422,446745.0
2020-06-10 15:20:00,40.52,40.57,40.44,40.56,398124.0,37.7329,37.7795,37.6584,37.7702,398124.0
2020-06-10 15:30:00,40.56,40.56,40.48,40.56,477036.0,37.7702,37.7702,37.6957,37.7702,477036.0
2020-06-10 15:40:00,40.56,40.56,40.44,40.49,652047.0,37.7702,37.7702,37.6584,37.705,652047.0
2020-06-10 15:50:00,40.49,40.53,40.38,40.38,1950930.0,37.705,37.7422,37.6025,37.6025,1950930.0
2020-06-11 09:30:00,40.33,40.65,40.28,40.53,2553618.0,37.556,37.854,37.5094,37.7422,2553618.0
2020-06-11 09:40:00,40.54,40.63,40.48,40.6,809181.0,37.7515,37.8353,37.6957,37.8074,809181.0
2020-06-11 09:50:00,40.59,40.63,40.5,40.54,612975.0,37.7981,37.8353,37.7143,37.7515,612975.0
2020-06-11 10:00:00,40.55,40.58,40.4,40.41,510912.0,37.7608,37.7888,37.6212,37.6305,510912.0
2020-06-11 10:10:00,40.4,40.46,40.29,40.39,803532.0,37.6212,37.677,37.5187,37.6119,803532.0
2020-06-11 10:20:00,40.39,40.54,40.39,40.53,896007.0,37.6119,37.7515,37.6119,37.7422,896007.0
2020-06-11 10:30:00,40.53,40.65,40.53,40.59,652827.0,37.7422,37.854,37.7422,37.7981,652827.0
2020-06-11 10:40:00,40.59,40.59,40.51,40.54,379314.0,37.7981,37.7981,37.7236,37.7515,379314.0
2020-06-11 10:50:00,40.54,40.64,40.5,40.61,695928.0,37.7515,37.8447,37.7143,37.8167,695928.0
2020-06-11 11:00:00,40.61,40.69,40.59,40.66,766857.0,37.8167,37.8912,37.7981,37.8633,766857.0
2020-06-11 11:10:00,40.66,40.83,40.65,40.82,729237.0,37.8633,38.0216,37.854,38.0123,729237.0
2020-06-11 11:20:00,40.82,40.86,40.8,40.84,1076286.0,38.0123,38.0495,37.9937,38.0309,1076286.0
2020-06-11 11:30:00,40.83,40.85,40.71,40.73,511686.0,38.0216,38.0402,37.9098,37.9285,511686.0
2020-06-11 11:40:00,40.74,40.75,40.6,40.61,601209.0,37.9378,37.9471,37.8074,37.8167,601209.0
2020-06-11 11:50:00,40.6,40.69,40.55,40.68,371106.0,37.8074,37.8912,37.7608,37.8819,371106.0
2020-06-11 12:00:00,40.67,40.68,40.47,40.49,419220.0,37.8726,37.8819,37.6864,37.705,419220.0
2020-06-11 12:10:00,40.49,40.54,40.42,40.45,553002.0,37.705,37.7515,37.6398,37.6677,553002.0
2020-06-11 12:20:00,40.46,40.47,40.35,40.43,630546.0,37.677,37.6864,37.5746,37.6491,630546.0
2020-06-11 12:30:00,40.42,40.45,40.37,40.39,661380.0,37.6398,37.6677,37.5932,37.6119,661380.0
2020-06-11 12:40:00,40.39,40.42,40.3,40.33,694134.0,37.6119,37.6398,37.528,37.556,694134.0
2020-06-11 12:50:00,40.34,40.36,40.24,40.35,643686.0,37.5653,37.5839,37.4722,37.5746,643686.0
2020-06-11 13:00:00,40.34,40.37,40.25,40.27,366306.0,37.5653,37.5932,37.4815,37.5001,366306.0
2020-06-11 13:10:00,40.27,40.35,40.24,40.28,362226.0,37.5001,37.5746,37.4722,37.5094,362226.0
2020-06-11 13:20:00,40.27,40.31,40.18,40.19,262350.0,37.5001,37.5374,37.4163,37.4256,262350.0
2020-06-11 13:30:00,40.19,40.32,40.17,40.26,431448.0,37.4256,37.5467,37.407,37.4908,431448.0
2020-06-11 13:40:00,40.26,40.27,40.18,40.23,206565.0,37.4908,37.5001,37.4163,37.4629,206565.0
2020-06-11 13:50:00,40.23,40.25,40.17,40.2,209850.0,37.4629,37.4815,37.407,37.4349,209850.0
2020-06-11 14:00:00,40.2,40.21,40.07,40.1,345537.0,37.4349,37.4442,37.3139,37.3418,345537.0
2020-06-11 14:10:00,40.1,40.15,40.05,40.12,247881.0,37.3418,37.3884,37.2952,37.3604,247881.0
2020-06-11 14:20:00,40.12,40.25,40.09,40.21,307665.0,37.3604,37.4815,37.3325,37.4442,307665.0
2020-06-11 14:30:00,40.21,40.22,40.07,40.07,377295.0,37.4442,37.4535,37.3139,37.3139,377295.0
2020-06-11 14:40:00,40.07,40.14,40.03,40.09,408057.0,37.3139,37.3791,37.2766,37.3325,408057.0
2020-06-11 14:50:00,40.09,40.11,40.0,40.08,478479.0,37.3325,37.3511,37.2487,37.3232,478479.0
2020-06-11 15:00:00,40.07,40.21,40.03,40.15,516144.0,37.3139,37.4442,37.2766,37.3884,516144.0
2020-06-11 15:10:00,40.15,40.2,40.02,40.08,479745.0,37.3884,37.4349,37.2673,37.3232,479745.0
2020-06-11 15:20:00,40.08,40.1,39.92,39.92,493266.0,37.3232,37.3418,37.1742,37.1742,493266.0
2020-06-11 15:30:00,39.92,39.98,39.83,39.95,1058445.0,37.1742,37.2301,37.0904,37.2021,1058445.0
2020-06-11 15:40:00,39.94,40.13,39.94,40.0,820452.0,37.1928,37.3697,37.1928,37.2487,820452.0
2020-06-11 15:50:00,39.98,40.11,39.94,40.03,2223528.0,37.2301,37.3511,37.1928,37.2766,2223528.0
2020-06-12 09:30:00,40.19,40.25,39.9,39.98,1380924.0,37.4256,37.4815,37.1556,37.2301,1380924.0
2020-06-12 09:40:00,39.98,40.24,39.96,40.14,991965.0,37.2301,37.4722,37.2114,37.3791,991965.0
2020-06-12 09:50:00,40.14,40.19,39.98,40.07,695253.0,37.3791,37.4256,37.2301,37.3139,695253.0
2020-06-12 10:00:00,40.08,40.16,40.01,40.12,700410.0,37.3232,37.3977,37.258,37.3604,700410.0
2020-06-12 10:10:00,40.13,40.14,39.98,40.05,673866.0,37.3697,37.3791,37.2301,37.2952,673866.0
2020-06-12 10:20:00,40.05,40.1,39.98,40.04,571881.0,37.2952,37.3418,37.2301,37.2859,571881.0
2020-06-12 10:30:00,40.04,40.07,39.97,39.97,532383.0,37.2859,37.3139,37.2207,37.2207,532383.0
2020-06-12 10:40:00,39.97,40.02,39.87,39.89,528234.0,37.2207,37.2673,37.1276,37.1462,528234.0
2020-06-12 10:50:00,39.89,39.89,39.79,39.84,536679.0,37.1462,37.1462,37.0531,37.0997,536679.0
2020-06-12 11:00:00,39.84,39.89,39.8,39.85,632643.0,37.0997,37.1462,37.0624,37.109,632643.0
2020-06-12 11:10:00,39.85,39.88,39.65,39.65,760827.0,37.109,37.1369,36.9228,36.9228,760827.0
2020-06-12 11:20:00,39.65,39.74,39.6,39.67,588195.0,36.9228,37.0066,36.8762,36.9414,588195.0
2020-06-12 11:30:00,39.68,39.84,39.65,39.77,394173.0,36.9507,37.0997,36.9228,37.0345,394173.0
2020-06-12 11:40:00,39.78,39.84,39.73,39.79,342663.0,37.0438,37.0997,36.9973,37.0531,342663.0
2020-06-12 11:50:00,39.79,39.81,39.7,39.76,246990.0,37.0531,37.0717,36.9693,37.0252,246990.0
2020-06-12 12:00:00,39.77,39.81,39.72,39.76,336141.0,37.0345,37.0717,36.9879,37.0252,336141.0
2020-06-12 12:10:00,39.75,39.83,39.72,39.83,365985.0,37.0159,37.0904,36.9879,37.0904,365985.0
2020-06-12 12:20:00,39.82,39.84,39.68,39.7,326148.0,37.0811,37.0997,36.9507,36.9693,326148.0
2020-06-12 12:30:00,39.69,39.7,39.59,39.6,309714.0,36.96,36.9693,36.8669,36.8762,309714.0
2020-06-12 12:40:00,39.6,39.65,39.5,39.5,515838.0,36.8762,36.9228,36.7831,36.7831,515838.0
2020-06-12 12:50:00,39.51,39.57,39.51,39.51,255969.0,36.7924,36.8483,36.7924,36.7924,255969.0
2020-06-12 13:00:00,39.52,39.53,39.35,39.38,568467.0,36.8017,36.811,36.6434,36.6713,568467.0
2020-06-12 13:10:00,39.38,39.38,39.27,39.33,603078.0,36.6713,36.6713,36.5689,36.6248,603078.0
2020-06-12 13:20:00,39.33,39.37,39.25,39.27,575124.0,36.6248,36.662,36.5503,36.5689,575124.0
2020-06-12 13:30:00,39.28,39.33,39.12,39.18,767562.0,36.5782,36.6248,36.4292,36.4851,767562.0
2020-06-12 13:40:00,39.17,39.21,39.07,39.1,708228.0,36.4758,36.513,36.3826,36.4106,708228.0
2020-06-12 13:50:00,39.11,39.14,39.03,39.06,450249.0,36.4199,36.4478,36.3454,36.3733,450249.0
2020-06-12 14:00:00,39.07,39.17,39.02,39.04,630087.0,36.3826,36.4758,36.3361,36.3547,630087.0
2020-06-12 14:10:00,39.04,39.23,39.03,39.15,607344.0,36.3547,36.5316,36.3454,36.4571,607344.0
2020-06-12 14:20:00,39.14,39.24,39.1,39.23,513348.0,36.4478,36.541,36.4106,36.5316,513348.0
2020-06-12 14:30:00,39.22,39.4,39.21,39.24,696780.0,36.5223,36.69,36.513,36.541,696780.0
2020-06-12 14:40:00,39.24,39.3,39.19,39.27,424182.0,36.541,36.5968,36.4944,36.5689,424182.0
2020-06-12 14:50:00,39.27,39.31,39.19,39.25,480951.0,36.5689,36.6061,36.4944,36.5503,480951.0
2020-06-12 15:00:00,39.26,39.41,39.26,39.35,714573.0,36.5596,36.6993,36.5596,36.6434,714573.0
2020-06-12 15:10:00,39.35,39.42,39.29,39.35,606402.0,36.6434,36.7086,36.5875,36.6434,606402.0
2020-06-12 15:20:00,39.35,39.38,39.13,39.17,731595.0,36.6434,36.6713,36.4385,36.4758,731595.0
2020-06-12 15:30:00,39.17,39.2,39.07,39.14,945606.0,36.4758,36.5037,36.3826,36.4478,945606.0
2020-06-12 15:40:00,39.14,39.33,39.11,39.33,863181.0,36.4478,36.6248,36.4199,36.6248,863181.0
2020-06-12 15:50:00,39.33,39.41,39.22,39.23,1990863.0,36.6248,36.6993,36.5223,36.5316,1990863.0
2020-06-15 09:30:00,39.47,39.56,39.01,39.26,2866038.0,36.7551,36.8389,36.3268,36.5596,2866038.0
2020-06-15 09:40:00,39.26,39.32,39.0,39.11,1207023.0,36.5596,36.6155,36.3175,36.4199,1207023.0
2020-06-15 09:50:00,39.11,39.3,39.06,39.27,1002729.0,36.4199,36.5968,36.3733,36.5689,1002729.0
2020-06-15 10:00:00,39.29,39.45,39.24,39.41,1114245.0,36.5875,36.7365,36.541,36.6993,1114245.0
2020-06-15 10:10:00,39.4,39.48,39.35,39.44,691554.0,36.69,36.7644,36.6434,36.7272,691554.0
2020-06-15 10:20:00,39.44,39.45,39.24,39.29,676119.0,36.7272,36.7365,36.541,36.5875,676119.0
2020-06-15 10:30:00,39.29,39.31,39.15,39.2,565557.0,36.5875,36.6061,36.4571,36.5037,565557.0
2020-06-15 10:40:00,39.19,39.4,39.17,39.33,635985.0,36.4944,36.69,36.4758,36.6248,635985.0
2020-06-15 10:50:00,39.34,39.47,39.25,39.26,918744.0,36.6341,36.7551,36.5503,36.5596,918744.0
2020-06-15 11:00:00,39.26,39.34,39.24,39.31,478518.0,36.5596,36.6341,36.541,36.6061,478518.0
2020-06-15 11:10:00,39.31,39.31,39.15,39.21,641985.0,36.6061,36.6061,36.4571,36.513,641985.0
2020-06-15 11:20:00,39.22,39.28,39.18,39.19,451626.0,36.5223,36.5782,36.4851,36.4944,451626.0
2020-06-15 11:30:00,39.19,39.32,39.16,39.3,472749.0,36.4944,36.6155,36.4665,36.5968,472749.0
2020-06-15 11:40:00,39.3,39.32,39.18,39.28,335349.0,36.5968,36.6155,36.4851,36.5782,335349.0
2020-06-15 11:50:00,39.27,39.38,39.26,39.32,673671.0,36.5689,36.6713,36.5596,36.6155,673671.0
2020-06-15 12:00:00,39.32,39.45,39.31,39.43,821775.0,36.6155,36.7365,36.6061,36.7179,821775.0
2020-06-15 12:10:00,39.43,39.43,39.32,39.34,352827.0,36.7179,36.7179,36.6155,36.6341,352827.0
2020-06-15 12:20:00,39.34,39.4,39.32,39.34,318660.0,36.6341,36.69,36.6155,36.6341,318660.0
2020-06-15 12:30:00,39.34,39.34,39.28,39.29,290340.0,36.6341,36.6341,36.5782,36.5875,290340.0
2020-06-15 12:40:00,39.29,39.32,39.21,39.22,368841.0,36.5875,36.6155,36.513,36.5223,368841.0
2020-06-15 12:50:00,39.22,39.26,39.18,39.26,418494.0,36.5223,36.5596,36.4851,36.5596,418494.0
2020-06-15 13:00:00,39.26,39.28,39.2,39.27,318396.0,36.5596,36.5782,36.5037,36.5689,318396.0
2020-06-15 13:10:00,39.27,39.29,39.19,39.2,416775.0,36.5689,36.5875,36.4944,36.5037,416775.0
2020-06-15 13:20:00,39.21,39.23,39.18,39.21,291600.0,36.513,36.5316,36.4851,36.513,291600.0
2020-06-15 13:30:00,39.2,39.29,39.2,39.26,348975.0,36.5037,36.5875,36.5037,36.5596,348975.0
2020-06-15 13:40:00,39.26,39.31,39.24,39.31,293406.0,36.5596,36.6061,36.541,36.6061,293406.0
2020-06-15 13:50:00,39.31,39.37,39.25,39.26,437982.0,36.6061,36.662,36.5503,36.5596,437982.0
2020-06-15 14:00:00,39.26,39.42,39.26,39.35,785841.0,36.5596,36.7086,36.5596,36.6434,785841.0
2020-06-15 14:10:00,39.35,39.43,39.32,39.41,571689.0,36.6434,36.7179,36.6155,36.6993,571689.0
2020-06-15 14:20:00,39.41,39.45,39.4,39.42,556500.0,36.6993,36.7365,36.69,36.7086,556500.0
2020-06-15 14:30:00,39.43,39.44,39.32,39.32,458745.0,36.7179,36.7272,36.6155,36.6155,458745.0
2020-06-15 14:40:00,39.33,39.38,39.3,39.35,416142.0,36.6248,36.6713,36.5968,36.6434,416142.0
2020-06-15 14:50:00,39.35,39.37,39.27,39.28,390477.0,36.6434,36.662,36.5689,36.5782,390477.0
2020-06-15 15:00:00,39.29,39.39,39.27,39.3,343986.0,36.5875,36.6806,36.5689,36.5968,343986.0
2020-06-15 15:10:00,39.3,39.31,39.22,39.23,453255.0,36.5968,36.6061,36.5223,36.5316,453255.0
2020-06-15 15:20:00,39.23,39.32,39.21,39.25,662925.0,36.5316,36.6155,36.513,36.5503,662925.0
2020-06-15 15:30:00,39.25,39.27,39.17,39.24,784431.0,36.5503,36.5689,36.4758,36.541,784431.0
2020-06-15 15:40:00,39.24,39.28,39.2,39.26,704379.0,36.541,36.5782,36.5037,36.5596,704379.0
2020-06-15 15:50:00,39.25,39.4,39.25,39.36,1748880.0,36.5503,36.69,36.5503,36.6527,1748880.0
2020-06-16 09:30:00,39.93,40.08,39.72,39.9,2416485.0,37.1835,37.3232,36.9879,37.1556,2416485.0
2020-06-16 09:40:00,39.9,39.93,39.83,39.87,675060.0,37.1556,37.1835,37.0904,37.1276,675060.0
2020-06-16 09:50:00,39.87,39.99,39.86,39.92,701979.0,37.1276,37.2394,37.1183,37.1742,701979.0
2020-06-16 10:00:00,39.93,39.94,39.73,39.74,1161084.0,37.1835,37.1928,36.9973,37.0066,1161084.0
2020-06-16 10:10:00,39.74,39.89,39.74,39.85,641676.0,37.0066,37.1462,37.0066,37.109,641676.0
2020-06-16 10:20:00,39.85,39.91,39.77,39.91,414459.0,37.109,37.1649,37.0345,37.1649,414459.0
2020-06-16 10:30:00,39.91,39.94,39.75,39.81,347526.0,37.1649,37.1928,37.0159,37.0717,347526.0
2020-06-16 10:40:00,39.81,39.82,39.74,39.78,407343.0,37.0717,37.0811,37.0066,37.0438,407343.0
2020-06-16 10:50:00,39.78,39.8,39.56,39.6,597120.0,37.0438,37.0624,36.8389,36.8762,597120.0
2020-06-16 11:00:00,39.61,39.8,39.51,39.8,582966.0,36.8855,37.0624,36.7924,37.0624,582966.0
2020-06-16 11:10:00,39.8,39.81,39.66,39.72,351024.0,37.0624,37.0717,36.9321,36.9879,351024.0
2020-06-16 11:20:00,39.72,39.81,39.7,39.72,469713.0,36.9879,37.0717,36.9693,36.9879,469713.0
2020-06-16 11:30:00,39.73,39.83,39.7,39.75,352836.0,36.9973,37.0904,36.9693,37.0159,352836.0
2020-06-16 11:40:00,39.75,39.91,39.74,39.91,392862.0,37.0159,37.1649,37.0066,37.1649,392862.0
2020-06-16 11:50:00,39.91,39.92,39.75,39.78,358203.0,37.1649,37.1742,37.0159,37.0438,358203.0
2020-06-16 12:00:00,39.79,39.82,39.7,39.74,351231.0,37.0531,37.0811,36.9693,37.0066,351231.0
2020-06-16 12:10:00,39.75,39.79,39.71,39.75,214596.0,37.0159,37.0531,36.9786,37.0159,214596.0
2020-06-16 12:20:00,39.77,39.81,39.74,39.81,250365.0,37.0345,37.0717,37.0066,37.0717,250365.0
2020-06-16 12:30:00,39.8,39.93,39.8,39.91,326646.0,37.0624,37.1835,37.0624,37.1649,326646.0
2020-06-16 12:40:00,39.91,39.93,39.87,39.87,212934.0,37.1649,37.1835,37.1276,37.1276,212934.0
2020-06-16 12:50:00,39.87,39.89,39.82,39.85,226578.0,37.1276,37.1462,37.0811,37.109,226578.0
2020-06-16 13:00:00,39.84,39.9,39.84,39.9,189636.0,37.0997,37.1556,37.0997,37.1556,189636.0
2020-06-16 13:10:00,39.9,39.94,39.89,39.94,212880.0,37.1556,37.1928,37.1462,37.1928,212880.0
2020-06-16 13:20:00,39.93,39.94,39.87,39.9,198633.0,37.1835,37.1928,37.1276,37.1556,198633.0
2020-06-16 13:30:00,39.89,39.92,39.82,39.82,240618.0,37.1462,37.1742,37.0811,37.0811,240618.0
2020-06-16 13:40:00,39.82,39.89,39.82,39.85,162402.0,37.0811,37.1462,37.0811,37.109,162402.0
2020-06-16 13:50:00,39.85,39.88,39.77,39.78,231573.0,37.109,37.1369,37.0345,37.0438,231573.0
2020-06-16 14:00:00,39.78,39.84,39.78,39.79,196653.0,37.0438,37.0997,37.0438,37.0531,196653.0
2020-06-16 14:10:00,39.79,39.87,39.78,39.85,232713.0,37.0531,37.1276,37.0438,37.109,232713.0
2020-06-16 14:20:00,39.85,39.86,39.74,39.78,279420.0,37.109,37.1183,37.0066,37.0438,279420.0
2020-06-16 14:30:00,39.78,39.86,39.78,39.81,249975.0,37.0438,37.1183,37.0438,37.0717,249975.0
2020-06-16 14:40:00,39.81,39.82,39.75,39.81,229869.0,37.0717,37.0811,37.0159,37.0717,229869.0
2020-06-16 14:50:00,39.8,39.84,39.78,39.84,214491.0,37.0624,37.0997,37.0438,37.0997,214491.0
2020-06-16 15:00:00,39.84,39.86,39.74,39.75,366519.0,37.0997,37.1183,37.0066,37.0159,366519.0
2020-06-16 15:10:00,39.75,39.77,39.61,39.65,306198.0,37.0159,37.0345,36.8855,36.9228,306198.0
2020-06-16 15:20:00,39.65,39.73,39.65,39.71,355347.0,36.9228,36.9973,36.9228,36.9786,355347.0
2020-06-16 15:30:00,39.71,39.85,39.69,39.8,477918.0,36.9786,37.109,36.96,37.0624,477918.0
2020-06-16 15:40:00,39.8,39.84,39.71,39.75,419778.0,37.0624,37.0997,36.9786,37.0159,419778.0
2020-06-16 15:50:00,39.76,39.91,39.67,39.9,1555260.0,37.0252,37.1649,36.9414,37.1556,1555260.0
2020-06-17 09:30:00,39.95,40.04,39.7,39.71,828114.0,37.2021,37.2859,36.9693,36.9786,828114.0
2020-06-17 09:40:00,39.7,39.77,39.62,39.77,450135.0,36.9693,37.0345,36.8948,37.0345,450135.0
2020-06-17 09:50:00,39.77,39.88,39.66,39.7,507870.0,37.0345,37.1369,36.9321,36.9693,507870.0
2020-06-17 10:00:00,39.7,39.85,39.69,39.8,498216.0,36.9693,37.109,36.96,37.0624,498216.0
2020-06-17 10:10:00,39.8,39.82,39.66,39.66,431718.0,37.0624,37.0811,36.9321,36.9321,431718.0
2020-06-17 10:20:00,39.67,39.72,39.62,39.69,385530.0,36.9414,36.9879,36.8948,36.96,385530.0
2020-06-17 10:30:00,39.7,39.82,39.67,39.81,558393.0,36.9693,37.0811,36.9414,37.0717,558393.0
2020-06-17 10:40:00,39.81,39.81,39.7,39.73,240537.0,37.0717,37.0717,36.9693,36.9973,240537.0
2020-06-17 10:50:00,39.73,39.79,39.7,39.73,260343.0,36.9973,37.0531,36.9693,36.9973,260343.0
2020-06-17 11:00:00,39.73,39.82,39.71,39.8,481533.0,36.9973,37.0811,36.9786,37.0624,481533.0
2020-06-17 11:10:00,39.8,39.83,39.63,39.65,394155.0,37.0624,37.0904,36.9041,36.9228,394155.0
2020-06-17 11:20:00,39.65,39.7,39.62,39.7,271923.0,36.9228,36.9693,36.8948,36.9693,271923.0
2020-06-17 11:30:00,39.69,39.72,39.67,39.7,266271.0,36.96,36.9879,36.9414,36.9693,266271.0
2020-06-17 11:40:00,39.71,39.73,39.67,39.69,212616.0,36.9786,36.9973,36.9414,36.96,212616.0
2020-06-17 11:50:00,39.69,39.76,39.67,39.75,286155.0,36.96,37.0252,36.9414,37.0159,286155.0
2020-06-17 12:00:00,39.75,39.76,39.67,39.68,241254.0,37.0159,37.0252,36.9414,36.9507,241254.0
2020-06-17 12:10:00,39.68,39.68,39.64,39.64,216417.0,36.9507,36.9507,36.9134,36.9134,216417.0
2020-06-17 12:20:00,39.64,39.67,39.61,39.67,193497.0,36.9134,36.9414,36.8855,36.9414,193497.0
2020-06-17 12:30:00,39.67,39.73,39.67,39.69,222561.0,36.9414,36.9973,36.9414,36.96,222561.0
2020-06-17 12:40:00,39.69,39.75,39.69,39.75,254943.0,36.96,37.0159,36.96,37.0159,254943.0
2020-06-17 12:50:00,39.74,39.77,39.7,39.73,213648.0,37.0066,37.0345,36.9693,36.9973,213648.0
2020-06-17 13:00:00,39.73,39.82,39.73,39.81,165972.0,36.9973,37.0811,36.9973,37.0717,165972.0
2020-06-17 13:10:00,39.81,39.81,39.72,39.72,197670.0,37.0717,37.0717,36.9879,36.9879,197670.0
2020-06-17 13:20:00,39.72,39.77,39.72,39.76,289578.0,36.9879,37.0345,36.9879,37.0252,289578.0
2020-06-17 13:30:00,39.77,39.8,39.76,39.79,218631.0,37.0345,37.0624,37.0252,37.0531,218631.0
2020-06-17 13:40:00,39.79,39.79,39.75,39.76,182559.0,37.0531,37.0531,37.0159,37.0252,182559.0
2020-06-17 13:50:00,39.76,39.79,39.75,39.76,197574.0,37.0252,37.0531,37.0159,37.0252,197574.0
2020-06-17 14:00:00,39.76,39.77,39.72,39.76,188049.0,37.0252,37.0345,36.9879,37.0252,188049.0
2020-06-17 14:10:00,39.76,39.78,39.68,39.69,421536.0,37.0252,37.0438,36.9507,36.96,421536.0
2020-06-17 14:20:00,39.69,39.72,39.68,39.69,331992.0,36.96,36.9879,36.9507,36.96,331992.0
2020-06-17 14:30:00,39.69,39.72,39.69,39.72,225480.0,36.96,36.9879,36.96,36.9879,225480.0
2020-06-17 14:40:00,39.72,39.77,39.7,39.72,201396.0,36.9879,37.0345,36.9693,36.9879,201396.0
2020-06-17 14:50:00,39.72,39.75,39.68,39.68,239196.0,36.9879,37.0159,36.9507,36.9507,239196.0
2020-06-17 15:00:00,39.68,39.71,39.65,39.69,298986.0,36.9507,36.9786,36.9228,36.96,298986.0
2020-06-17 15:10:00,39.69,39.69,39.62,39.65,379530.0,36.96,36.96,36.8948,36.9228,379530.0
2020-06-17 15:20:00,39.66,39.68,39.58,39.6,426963.0,36.9321,36.9507,36.8576,36.8762,426963.0
2020-06-17 15:30:00,39.6,39.63,39.55,39.58,460980.0,36.8762,36.9041,36.8296,36.8576,460980.0
2020-06-17 15:40:00,39.58,39.61,39.47,39.6,916341.0,36.8576,36.8855,36.7551,36.8762,916341.0
2020-06-17 15:50:00,39.6,39.69,39.6,39.67,1567509.0,36.8762,36.96,36.8762,36.9414,1567509.0
2020-06-18 09:30:00,39.51,39.69,39.27,39.4,1063695.0,36.7924,36.96,36.5689,36.69,1063695.0
2020-06-18 09:40:00,39.39,39.57,39.37,39.44,639585.0,36.6806,36.8483,36.662,36.7272,639585.0
2020-06-18 09:50:00,39.43,39.52,39.39,39.5,547080.0,36.7179,36.8017,36.6806,36.7831,547080.0
2020-06-18 10:00:00,39.51,39.59,39.47,39.56,810429.0,36.7924,36.8669,36.7551,36.8389,810429.0
2020-06-18 10:10:00,39.56,39.56,39.48,39.48,606762.0,36.8389,36.8389,36.7644,36.7644,606762.0
2020-06-18 10:20:00,39.48,39.53,39.44,39.48,631266.0,36.7644,36.811,36.7272,36.7644,631266.0
2020-06-18 10:30:00,39.49,39.54,39.35,39.4,398736.0,36.7738,36.8203,36.6434,36.69,398736.0
2020-06-18 10:40:00,39.4,39.41,39.35,39.41,387744.0,36.69,36.6993,36.6434,36.6993,387744.0
2020-06-18 10:50:00,39.41,39.47,39.39,39.45,350475.0,36.6993,36.7551,36.6806,36.7365,350475.0
2020-06-18 11:00:00,39.44,39.46,39.37,39.43,234057.0,36.7272,36.7458,36.662,36.7179,234057.0
2020-06-18 11:10:00,39.43,39.47,39.41,39.44,238725.0,36.7179,36.7551,36.6993,36.7272,238725.0
2020-06-18 11:20:00,39.44,39.46,39.35,39.37,247329.0,36.7272,36.7458,36.6434,36.662,247329.0
2020-06-18 11:30:00,39.37,39.39,39.31,39.32,289542.0,36.662,36.6806,36.6061,36.6155,289542.0
2020-06-18 11:40:00,39.33,39.36,39.29,39.35,286197.0,36.6248,36.6527,36.5875,36.6434,286197.0
2020-06-18 11:50:00,39.35,39.37,39.32,39.33,233142.0,36.6434,36.662,36.6155,36.6248,233142.0
2020-06-18 12:00:00,39.33,39.38,39.31,39.36,204543.0,36.6248,36.6713,36.6061,36.6527,204543.0
2020-06-18 12:10:00,39.36,39.38,39.3,39.32,218940.0,36.6527,36.6713,36.5968,36.6155,218940.0
2020-06-18 12:20:00,39.32,39.35,39.32,39.32,179910.0,36.6155,36.6434,36.6155,36.6155,179910.0
2020-06-18 12:30:00,39.33,39.34,39.29,39.31,211041.0,36.6248,36.6341,36.5875,36.6061,211041.0
2020-06-18 12:40:00,39.31,39.33,39.28,39.33,155160.0,36.6061,36.6248,36.5782,36.6248,155160.0
2020-06-18 12:50:00,39.33,39.35,39.31,39.34,202068.0,36.6248,36.6434,36.6061,36.6341,202068.0
2020-06-18 13:00:00,39.35,39.39,39.33,39.36,170292.0,36.6434,36.6806,36.6248,36.6527,170292.0
2020-06-18 13:10:00,39.36,39.38,39.31,39.34,142401.0,36.6527,36.6713,36.6061,36.6341,142401.0
2020-06-18 13:20:00,39.35,39.35,39.31,39.34,154452.0,36.6434,36.6434,36.6061,36.6341,154452.0
2020-06-18 13:30:00,39.33,39.38,39.33,39.38,154368.0,36.6248,36.6713,36.6248,36.6713,154368.0
2020-06-18 13:40:00,39.38,39.41,39.38,39.39,281577.0,36.6713,36.6993,36.6713,36.6806,281577.0
2020-06-18 13:50:00,39.39,39.4,39.36,39.37,188229.0,36.6806,36.69,36.6527,36.662,188229.0
2020-06-18 14:00:00,39.37,39.37,39.27,39.29,306717.0,36.662,36.662,36.5689,36.5875,306717.0
2020-06-18 14:10:00,39.29,39.34,39.28,39.34,271440.0,36.5875,36.6341,36.5782,36.6341,271440.0
2020-06-18 14:20:00,39.33,39.42,39.33,39.41,297450.0,36.6248,36.7086,36.6248,36.6993,297450.0
2020-06-18 14:30:00,39.41,39.47,39.37,39.38,277869.0,36.6993,36.7551,36.662,36.6713,277869.0
2020-06-18 14:40:00,39.38,39.39,39.33,39.36,163137.0,36.6713,36.6806,36.6248,36.6527,163137.0
2020-06-18 14:50:00,39.36,39.37,39.32,39.32,170676.0,36.6527,36.662,36.6155,36.6155,170676.0
2020-06-18 15:00:00,39.31,39.34,39.3,39.33,298794.0,36.6061,36.6341,36.5968,36.6248,298794.0
2020-06-18 15:10:00,39.33,39.33,39.29,39.32,358227.0,36.6248,36.6248,36.5875,36.6155,358227.0
2020-06-18 15:20:00,39.32,39.34,39.28,39.28,331704.0,36.6155,36.6341,36.5782,36.5782,331704.0
2020-06-18 15:30:00,39.28,39.36,39.28,39.29,691608.0,36.5782,36.6527,36.5782,36.5875,691608.0
2020-06-18 15:40:00,39.29,39.3,39.22,39.26,842010.0,36.5875,36.5968,36.5223,36.5596,842010.0
2020-06-18 15:50:00,39.26,39.36,39.24,39.33,2008905.0,36.5596,36.6527,36.541,36.6248,2008905.0
2020-06-19 09:30:00,39.63,39.64,39.25,39.49,5673912.0,36.9041,36.9134,36.5503,36.7738,5673912.0
2020-06-19 09:40:00,39.5,39.56,39.45,39.54,419925.0,36.7831,36.8389,36.7365,36.8203,419925.0
2020-06-19 09:50:00,39.53,39.59,39.46,39.48,423924.0,36.811,36.8669,36.7458,36.7644,423924.0
2020-06-19 10:00:00,39.48,39.5,39.42,39.45,334674.0,36.7644,36.7831,36.7086,36.7365,334674.0
2020-06-19 10:10:00,39.46,39.5,39.42,39.49,266769.0,36.7458,36.7831,36.7086,36.7738,266769.0
2020-06-19 10:20:00,39.5,39.51,39.44,39.46,314304.0,36.7831,36.7924,36.7272,36.7458,314304.0
2020-06-19 10:30:00,39.47,39.55,39.4,39.52,629367.0,36.7551,36.8296,36.69,36.8017,629367.0
2020-06-19 10:40:00,39.52,39.53,39.47,39.5,964557.0,36.8017,36.811,36.7551,36.7831,964557.0
2020-06-19 10:50:00,39.51,39.53,39.47,39.52,315138.0,36.7924,36.811,36.7551,36.8017,315138.0
2020-06-19 11:00:00,39.52,39.61,39.5,39.58,285543.0,36.8017,36.8855,36.7831,36.8576,285543.0
2020-06-19 11:10:00,39.58,39.62,39.52,39.55,346836.0,36.8576,36.8948,36.8017,36.8296,346836.0
2020-06-19 11:20:00,39.54,39.59,39.49,39.58,242349.0,36.8203,36.8669,36.7738,36.8576,242349.0
2020-06-19 11:30:00,39.58,39.59,39.54,39.54,147744.0,36.8576,36.8669,36.8203,36.8203,147744.0
2020-06-19 11:40:00,39.54,39.58,39.51,39.58,185013.0,36.8203,36.8576,36.7924,36.8576,185013.0
2020-06-19 11:50:00,39.58,39.66,39.57,39.6,295926.0,36.8576,36.9321,36.8483,36.8762,295926.0
2020-06-19 12:00:00,39.6,39.61,39.53,39.55,193818.0,36.8762,36.8855,36.811,36.8296,193818.0
2020-06-19 12:10:00,39.55,39.56,39.36,39.38,427191.0,36.8296,36.8389,36.6527,36.6713,427191.0
2020-06-19 12:20:00,39.37,39.49,39.35,39.45,473247.0,36.662,36.7738,36.6434,36.7365,473247.0
2020-06-19 12:30:00,39.45,39.49,39.42,39.43,487215.0,36.7365,36.7738,36.7086,36.7179,487215.0
2020-06-19 12:40:00,39.43,39.48,39.41,39.45,273834.0,36.7179,36.7644,36.6993,36.7365,273834.0
2020-06-19 12:50:00,39.45,39.62,39.43,39.59,392583.0,36.7365,36.8948,36.7179,36.8669,392583.0
2020-06-19 13:00:00,39.6,39.71,39.59,39.71,817908.0,36.8762,36.9786,36.8669,36.9786,817908.0
2020-06-19 13:10:00,39.71,39.78,39.62,39.63,451287.0,36.9786,37.0438,36.8948,36.9041,451287.0
2020-06-19 13:20:00,39.62,39.66,39.57,39.63,256629.0,36.8948,36.9321,36.8483,36.9041,256629.0
2020-06-19 13:30:00,39.63,39.71,39.62,39.69,371697.0,36.9041,36.9786,36.8948,36.96,371697.0
2020-06-19 13:40:00,39.69,39.69,39.56,39.59,238074.0,36.96,36.96,36.8389,36.8669,238074.0
2020-06-19 13:50:00,39.59,39.61,39.51,39.51,227307.0,36.8669,36.8855,36.7924,36.7924,227307.0
2020-06-19 14:00:00,39.52,39.63,39.51,39.59,264003.0,36.8017,36.9041,36.7924,36.8669,264003.0
2020-06-19 14:10:00,39.59,39.66,39.55,39.64,384084.0,36.8669,36.9321,36.8296,36.9134,384084.0
2020-06-19 14:20:00,39.64,39.67,39.62,39.66,460686.0,36.9134,36.9414,36.8948,36.9321,460686.0
2020-06-19 14:30:00,39.65,39.72,39.61,39.7,432453.0,36.9228,36.9879,36.8855,36.9693,432453.0
2020-06-19 14:40:00,39.7,39.75,39.69,39.72,363225.0,36.9693,37.0159,36.96,36.9879,363225.0
2020-06-19 14:50:00,39.72,39.74,39.69,39.69,310695.0,36.9879,37.0066,36.96,36.96,310695.0
2020-06-19 15:00:00,39.69,39.74,39.67,39.69,328455.0,36.96,37.0066,36.9414,36.96,328455.0
2020-06-19 15:10:00,39.69,39.78,39.65,39.75,443391.0,36.96,37.0438,36.9228,37.0159,443391.0
2020-06-19 15:20:00,39.75,39.86,39.73,39.85,890559.0,37.0159,37.1183,36.9973,37.109,890559.0
2020-06-19 15:30:00,39.85,39.91,39.8,39.84,721056.0,37.109,37.1649,37.0624,37.0997,721056.0
2020-06-19 15:40:00,39.84,39.96,39.84,39.94,1347075.0,37.0997,37.2114,37.0997,37.1928,1347075.0
2020-06-19 15:50:00,39.94,40.1,39.89,39.93,3237063.0,37.1928,37.3418,37.1462,37.1835,3237063.0
2020-06-22 09:30:00,40.32,40.47,40.26,40.35,2235966.0,37.5467,37.6864,37.4908,37.5746,2235966.0
2020-06-22 09:40:00,40.34,40.36,40.13,40.25,1054170.0,37.5653,37.5839,37.3697,37.4815,1054170.0
2020-06-22 09:50:00,40.25,40.3,40.14,40.18,683121.0,37.4815,37.528,37.3791,37.4163,683121.0
2020-06-22 10:00:00,40.18,40.33,40.14,40.31,592641.0,37.4163,37.556,37.3791,37.5374,592641.0
2020-06-22 10:10:00,40.31,40.35,40.26,40.28,439887.0,37.5374,37.5746,37.4908,37.5094,439887.0
2020-06-22 10:20:00,40.28,40.34,40.26,40.31,845010.0,37.5094,37.5653,37.4908,37.5374,845010.0
2020-06-22 10:30:00,40.31,40.47,40.31,40.44,1107465.0,37.5374,37.6864,37.5374,37.6584,1107465.0
2020-06-22 10:40:00,40.45,40.45,40.31,40.33,414954.0,37.6677,37.6677,37.5374,37.556,414954.0
2020-06-22 10:50:00,40.34,40.41,40.32,40.41,468351.0,37.5653,37.6305,37.5467,37.6305,468351.0
2020-06-22 11:00:00,40.41,40.54,40.4,40.5,565653.0,37.6305,37.7515,37.6212,37.7143,565653.0
2020-06-22 11:10:00,40.5,40.6,40.5,40.54,522540.0,37.7143,37.8074,37.7143,37.7515,522540.0
2020-06-22 11:20:00,40.54,40.58,40.46,40.46,406626.0,37.7515,37.7888,37.677,37.677,406626.0
2020-06-22 11:30:00,40.46,40.46,40.4,40.41,398658.0,37.677,37.677,37.6212,37.6305,398658.0
2020-06-22 11:40:00,40.41,40.55,40.4,40.53,523629.0,37.6305,37.7608,37.6212,37.7422,523629.0
2020-06-22 11:50:00,40.53,40.56,40.45,40.46,342018.0,37.7422,37.7702,37.6677,37.677,342018.0
2020-06-22 12:00:00,40.46,40.54,40.45,40.49,238512.0,37.677,37.7515,37.6677,37.705,238512.0
2020-06-22 12:10:00,40.48,40.54,40.47,40.51,256005.0,37.6957,37.7515,37.6864,37.7236,256005.0
2020-06-22 12:20:00,40.51,40.55,40.51,40.54,164238.0,37.7236,37.7608,37.7236,37.7515,164238.0
2020-06-22 12:30:00,40.53,40.54,40.47,40.47,178770.0,37.7422,37.7515,37.6864,37.6864,178770.0
2020-06-22 12:40:00,40.48,40.48,40.43,40.45,273834.0,37.6957,37.6957,37.6491,37.6677,273834.0
2020-06-22 12:50:00,40.45,40.46,40.4,40.42,236232.0,37.6677,37.677,37.6212,37.6398,236232.0
2020-06-22 13:00:00,40.42,40.52,40.41,40.52,263529.0,37.6398,37.7329,37.6305,37.7329,263529.0
2020-06-22 13:10:00,40.52,40.55,40.46,40.49,194352.0,37.7329,37.7608,37.677,37.705,194352.0
2020-06-22 13:20:00,40.49,40.51,40.46,40.49,324903.0,37.705,37.7236,37.677,37.705,324903.0
2020-06-22 13:30:00,40.5,40.61,40.5,40.61,437259.0,37.7143,37.8167,37.7143,37.8167,437259.0
2020-06-22 13:40:00,40.61,40.61,40.54,40.59,233736.0,37.8167,37.8167,37.7515,37.7981,233736.0
2020-06-22 13:50:00,40.59,40.64,40.58,40.63,565206.0,37.7981,37.8447,37.7888,37.8353,565206.0
2020-06-22 14:00:00,40.63,40.64,40.54,40.63,370965.0,37.8353,37.8447,37.7515,37.8353,370965.0
2020-06-22 14:10:00,40.63,40.64,40.59,40.59,181902.0,37.8353,37.8447,37.7981,37.7981,181902.0
2020-06-22 14:20:00,40.59,40.64,40.57,40.57,329010.0,37.7981,37.8447,37.7795,37.7795,329010.0
2020-06-22 14:30:00,40.57,40.59,40.48,40.54,484773.0,37.7795,37.7981,37.6957,37.7515,484773.0
2020-06-22 14:40:00,40.53,40.54,40.49,40.53,210891.0,37.7422,37.7515,37.705,37.7422,210891.0
2020-06-22 14:50:00,40.53,40.7,40.52,40.68,1062438.0,37.7422,37.9005,37.7329,37.8819,1062438.0
2020-06-22 15:00:00,40.68,40.69,40.64,40.65,413331.0,37.8819,37.8912,37.8447,37.854,413331.0
2020-06-22 15:10:00,40.65,40.66,40.52,40.54,400665.0,37.854,37.8633,37.7329,37.7515,400665.0
2020-06-22 15:20:00,40.54,40.54,40.47,40.49,418014.0,37.7515,37.7515,37.6864,37.705,418014.0
2020-06-22 15:30:00,40.49,40.54,40.48,40.49,440088.0,37.705,37.7515,37.6957,37.705,440088.0
2020-06-22 15:40:00,40.5,40.58,40.48,40.53,498384.0,37.7143,37.7888,37.6957,37.7422,498384.0
2020-06-22 15:50:00,40.53,40.6,40.5,40.56,1311627.0,37.7422,37.8074,37.7143,37.7702,1311627.0
2020-06-23 09:30:00,40.92,40.95,40.71,40.76,1430763.0,38.1054,38.1333,37.9098,37.9564,1430763.0
2020-06-23 09:40:00,40.77,40.82,40.72,40.77,589569.0,37.9657,38.0123,37.9192,37.9657,589569.0
2020-06-23 09:50:00,40.77,40.78,40.63,40.64,461601.0,37.9657,37.975,37.8353,37.8447,461601.0
2020-06-23 10:00:00,40.64,40.74,40.58,40.62,536772.0,37.8447,37.9378,37.7888,37.826,536772.0
2020-06-23 10:10:00,40.63,40.76,40.6,40.75,491967.0,37.8353,37.9564,37.8074,37.9471,491967.0
2020-06-23 10:20:00,40.75,40.76,40.7,40.73,281778.0,37.9471,37.9564,37.9005,37.9285,281778.0
2020-06-23 10:30:00,40.73,40.73,40.6,40.64,302271.0,37.9285,37.9285,37.8074,37.8447,302271.0
2020-06-23 10:40:00,40.64,40.75,40.64,40.69,810891.0,37.8447,37.9471,37.8447,37.8912,810891.0
2020-06-23 10:50:00,40.69,40.76,40.69,40.76,431682.0,37.8912,37.9564,37.8912,37.9564,431682.0
2020-06-23 11:00:00,40.75,40.78,40.72,40.77,279804.0,37.9471,37.975,37.9192,37.9657,279804.0
2020-06-23 11:10:00,40.77,40.88,40.77,40.87,505056.0,37.9657,38.0682,37.9657,38.0588,505056.0
2020-06-23 11:20:00,40.88,40.88,40.81,40.83,245475.0,38.0682,38.0682,38.003,38.0216,245475.0
2020-06-23 11:30:00,40.82,40.87,40.82,40.87,189672.0,38.0123,38.0588,38.0123,38.0588,189672.0
2020-06-23 11:40:00,40.86,40.87,40.75,40.75,297720.0,38.0495,38.0588,37.9471,37.9471,297720.0
2020-06-23 11:50:00,40.75,40.76,40.69,40.75,347814.0,37.9471,37.9564,37.8912,37.9471,347814.0
2020-06-23 12:00:00,40.75,40.77,40.67,40.68,260586.0,37.9471,37.9657,37.8726,37.8819,260586.0
2020-06-23 12:10:00,40.69,40.74,40.65,40.71,405276.0,37.8912,37.9378,37.854,37.9098,405276.0
2020-06-23 12:20:00,40.71,40.73,40.67,40.68,213402.0,37.9098,37.9285,37.8726,37.8819,213402.0
2020-06-23 12:30:00,40.68,40.72,40.66,40.71,243306.0,37.8819,37.9192,37.8633,37.9098,243306.0
2020-06-23 12:40:00,40.71,40.71,40.65,40.66,192885.0,37.9098,37.9098,37.854,37.8633,192885.0
2020-06-23 12:50:00,40.66,40.68,40.65,40.67,189129.0,37.8633,37.8819,37.854,37.8726,189129.0
2020-06-23 13:00:00,40.67,40.72,40.66,40.71,190455.0,37.8726,37.9192,37.8633,37.9098,190455.0
2020-06-23 13:10:00,40.71,40.72,40.62,40.65,227946.0,37.9098,37.9192,37.826,37.854,227946.0
2020-06-23 13:20:00,40.65,40.68,40.64,40.64,150372.0,37.854,37.8819,37.8447,37.8447,150372.0
2020-06-23 13:30:00,40.64,40.68,40.64,40.67,225909.0,37.8447,37.8819,37.8447,37.8726,225909.0
2020-06-23 13:40:00,40.67,40.69,40.63,40.69,230955.0,37.8726,37.8912,37.8353,37.8912,230955.0
2020-06-23 13:50:00,40.69,40.71,40.65,40.67,238506.0,37.8912,37.9098,37.854,37.8726,238506.0
2020-06-23 14:00:00,40.67,40.67,40.64,40.65,250665.0,37.8726,37.8726,37.8447,37.854,250665.0
2020-06-23 14:10:00,40.65,40.68,40.64,40.66,224613.0,37.854,37.8819,37.8447,37.8633,224613.0
2020-06-23 14:20:00,40.67,40.69,40.64,40.66,195912.0,37.8726,37.8912,37.8447,37.8633,195912.0
2020-06-23 14:30:00,40.67,40.69,40.62,40.63,148569.0,37.8726,37.8912,37.826,37.8353,148569.0
2020-06-23 14:40:00,40.62,40.62,40.51,40.52,236289.0,37.826,37.826,37.7236,37.7329,236289.0
2020-06-23 14:50:00,40.53,40.58,40.51,40.57,233502.0,37.7422,37.7888,37.7236,37.7795,233502.0
2020-06-23 15:00:00,40.57,40.58,40.55,40.56,277785.0,37.7795,37.7888,37.7608,37.7702,277785.0
2020-06-23 15:10:00,40.56,40.57,40.52,40.55,298761.0,37.7702,37.7795,37.7329,37.7608,298761.0
2020-06-23 15:20:00,40.55,40.56,40.47,40.48,314859.0,37.7608,37.7702,37.6864,37.6957,314859.0
2020-06-23 15:30:00,40.48,40.51,40.44,40.49,356727.0,37.6957,37.7236,37.6584,37.705,356727.0
2020-06-23 15:40:00,40.48,40.49,40.4,40.43,478116.0,37.6957,37.705,37.6212,37.6491,478116.0
2020-06-23 15:50:00,40.42,40.43,40.32,40.36,1224219.0,37.6398,37.6491,37.5467,37.5839,1224219.0
2020-06-24 09:30:00,40.25,40.37,40.19,40.37,735837.0,37.4815,37.5932,37.4256,37.5932,735837.0
2020-06-24 09:40:00,40.37,40.37,40.21,40.21,676521.0,37.5932,37.5932,37.4442,37.4442,676521.0
2020-06-24 09:50:00,40.22,40.31,40.17,40.29,381279.0,37.4535,37.5374,37.407,37.5187,381279.0
2020-06-24 10:00:00,40.28,40.3,40.17,40.2,318783.0,37.5094,37.528,37.407,37.4349,318783.0
2020-06-24 10:10:00,40.21,40.23,40.1,40.12,268611.0,37.4442,37.4629,37.3418,37.3604,268611.0
2020-06-24 10:20:00,40.12,40.26,40.12,40.25,280350.0,37.3604,37.4908,37.3604,37.4815,280350.0
2020-06-24 10:30:00,40.25,40.28,40.15,40.21,484062.0,37.4815,37.5094,37.3884,37.4442,484062.0
2020-06-24 10:40:00,40.21,40.24,40.15,40.23,473916.0,37.4442,37.4722,37.3884,37.4629,473916.0
2020-06-24 10:50:00,40.24,40.31,40.2,40.27,464151.0,37.4722,37.5374,37.4349,37.5001,464151.0
2020-06-24 11:00:00,40.26,40.33,40.21,40.21,447360.0,37.4908,37.556,37.4442,37.4442,447360.0
2020-06-24 11:10:00,40.22,40.23,40.06,40.08,279378.0,37.4535,37.4629,37.3046,37.3232,279378.0
2020-06-24 11:20:00,40.08,40.2,40.04,40.1,378234.0,37.3232,37.4349,37.2859,37.3418,378234.0
2020-06-24 11:30:00,40.1,40.12,40.02,40.02,306186.0,37.3418,37.3604,37.2673,37.2673,306186.0
2020-06-24 11:40:00,40.02,40.05,39.86,39.9,624270.0,37.2673,37.2952,37.1183,37.1556,624270.0
2020-06-24 11:50:00,39.9,40.01,39.9,40.01,315282.0,37.1556,37.258,37.1556,37.258,315282.0
2020-06-24 12:00:00,40.01,40.04,39.96,39.98,295512.0,37.258,37.2859,37.2114,37.2301,295512.0
2020-06-24 12:10:00,39.99,40.05,39.93,40.04,226029.0,37.2394,37.2952,37.1835,37.2859,226029.0
2020-06-24 12:20:00,40.04,40.1,40.03,40.03,308748.0,37.2859,37.3418,37.2766,37.2766,308748.0
2020-06-24 12:30:00,40.03,40.09,40.01,40.09,346818.0,37.2766,37.3325,37.258,37.3325,346818.0
2020-06-24 12:40:00,40.1,40.16,40.07,40.11,275136.0,37.3418,37.3977,37.3139,37.3511,275136.0
2020-06-24 12:50:00,40.11,40.15,40.1,40.13,270798.0,37.3511,37.3884,37.3418,37.3697,270798.0
2020-06-24 13:00:00,40.13,40.18,40.12,40.17,189699.0,37.3697,37.4163,37.3604,37.407,189699.0
2020-06-24 13:10:00,40.18,40.2,40.12,40.17,316476.0,37.4163,37.4349,37.3604,37.407,316476.0
2020-06-24 13:20:00,40.17,40.18,40.09,40.11,261360.0,37.407,37.4163,37.3325,37.3511,261360.0
2020-06-24 13:30:00,40.1,40.11,40.04,40.09,201255.0,37.3418,37.3511,37.2859,37.3325,201255.0
2020-06-24 13:40:00,40.09,40.11,40.03,40.11,203379.0,37.3325,37.3511,37.2766,37.3511,203379.0
2020-06-24 13:50:00,40.11,40.14,40.08,40.12,168216.0,37.3511,37.3791,37.3232,37.3604,168216.0
2020-06-24 14:00:00,40.12,40.15,40.03,40.12,277530.0,37.3604,37.3884,37.2766,37.3604,277530.0
2020-06-24 14:10:00,40.13,40.13,40.04,40.06,347076.0,37.3697,37.3697,37.2859,37.3046,347076.0
2020-06-24 14:20:00,40.07,40.11,40.05,40.08,275964.0,37.3139,37.3511,37.2952,37.3232,275964.0
2020-06-24 14:30:00,40.08,40.1,40.03,40.09,220350.0,37.3232,37.3418,37.2766,37.3325,220350.0
2020-06-24 14:40:00,40.09,40.13,40.06,40.11,204252.0,37.3325,37.3697,37.3046,37.3511,204252.0
2020-06-24 14:50:00,40.11,40.12,40.03,40.05,246870.0,37.3511,37.3604,37.2766,37.2952,246870.0
2020-06-24 15:00:00,40.05,40.09,40.03,40.04,340926.0,37.2952,37.3325,37.2766,37.2859,340926.0
2020-06-24 15:10:00,40.04,40.18,40.02,40.15,329799.0,37.2859,37.4163,37.2673,37.3884,329799.0
2020-06-24 15:20:00,40.16,40.18,40.11,40.13,371133.0,37.3977,37.4163,37.3511,37.3697,371133.0
2020-06-24 15:30:00,40.13,40.17,40.08,40.11,411348.0,37.3697,37.407,37.3232,37.3511,411348.0
2020-06-24 15:40:00,40.11,40.3,40.11,40.19,545940.0,37.3511,37.528,37.3511,37.4256,545940.0
2020-06-24 15:50:00,40.19,40.19,40.06,40.12,1557690.0,37.4256,37.4256,37.3046,37.3604,1557690.0
2020-06-25 09:30:00,39.92,40.05,39.8,39.87,1151688.0,37.1742,37.2952,37.0624,37.1276,1151688.0
2020-06-25 09:40:00,39.88,39.89,39.64,39.65,983454.0,37.1369,37.1462,36.9134,36.9228,983454.0
2020-06-25 09:50:00,39.65,39.73,39.6,39.73,985281.0,36.9228,36.9973,36.8762,36.9973,985281.0
2020-06-25 10:00:00,39.72,39.72,39.46,39.53,779652.0,36.9879,36.9879,36.7458,36.811,779652.0
2020-06-25 10:10:00,39.53,39.66,39.48,39.63,721854.0,36.811,36.9321,36.7644,36.9041,721854.0
2020-06-25 10:20:00,39.63,39.74,39.62,39.72,446796.0,36.9041,37.0066,36.8948,36.9879,446796.0
2020-06-25 10:30:00,39.73,39.82,39.71,39.81,515262.0,36.9973,37.0811,36.9786,37.0717,515262.0
2020-06-25 10:40:00,39.81,39.9,39.77,39.82,358872.0,37.0717,37.1556,37.0345,37.0811,358872.0
2020-06-25 10:50:00,39.83,39.85,39.68,39.71,248754.0,37.0904,37.109,36.9507,36.9786,248754.0
2020-06-25 11:00:00,39.71,39.71,39.61,39.67,310998.0,36.9786,36.9786,36.8855,36.9414,310998.0
2020-06-25 11:10:00,39.67,39.76,39.63,39.76,275013.0,36.9414,37.0252,36.9041,37.0252,275013.0
2020-06-25 11:20:00,39.76,39.8,39.74,39.77,272265.0,37.0252,37.0624,37.0066,37.0345,272265.0
2020-06-25 11:30:00,39.78,39.83,39.66,39.7,329874.0,37.0438,37.0904,36.9321,36.9693,329874.0
2020-06-25 11:40:00,39.71,39.74,39.65,39.69,246489.0,36.9786,37.0066,36.9228,36.96,246489.0
2020-06-25 11:50:00,39.7,39.73,39.67,39.73,196170.0,36.9693,36.9973,36.9414,36.9973,196170.0
2020-06-25 12:00:00,39.73,39.78,39.73,39.76,227184.0,36.9973,37.0438,36.9973,37.0252,227184.0
2020-06-25 12:10:00,39.77,39.83,39.75,39.8,156447.0,37.0345,37.0904,37.0159,37.0624,156447.0
2020-06-25 12:20:00,39.8,39.87,39.78,39.8,190848.0,37.0624,37.1276,37.0438,37.0624,190848.0
2020-06-25 12:30:00,39.8,39.85,39.76,39.83,142272.0,37.0624,37.109,37.0252,37.0904,142272.0
2020-06-25 12:40:00,39.84,39.89,39.83,39.84,141546.0,37.0997,37.1462,37.0904,37.0997,141546.0
2020-06-25 12:50:00,39.84,39.85,39.75,39.75,153459.0,37.0997,37.109,37.0159,37.0159,153459.0
2020-06-25 13:00:00,39.75,39.75,39.7,39.71,183912.0,37.0159,37.0159,36.9693,36.9786,183912.0
2020-06-25 13:10:00,39.71,39.76,39.7,39.74,224835.0,36.9786,37.0252,36.9693,37.0066,224835.0
2020-06-25 13:20:00,39.73,39.75,39.7,39.74,158436.0,36.9973,37.0159,36.9693,37.0066,158436.0
2020-06-25 13:30:00,39.73,39.77,39.7,39.74,204561.0,36.9973,37.0345,36.9693,37.0066,204561.0
2020-06-25 13:40:00,39.74,39.76,39.73,39.74,134349.0,37.0066,37.0252,36.9973,37.0066,134349.0
2020-06-25 13:50:00,39.74,39.76,39.72,39.75,149154.0,37.0066,37.0252,36.9879,37.0159,149154.0
2020-06-25 14:00:00,39.75,39.76,39.7,39.72,191739.0,37.0159,37.0252,36.9693,36.9879,191739.0
2020-06-25 14:10:00,39.72,39.74,39.67,39.68,153036.0,36.9879,37.0066,36.9414,36.9507,153036.0
2020-06-25 14:20:00,39.68,39.73,39.65,39.72,234075.0,36.9507,36.9973,36.9228,36.9879,234075.0
2020-06-25 14:30:00,39.72,39.72,39.68,39.7,194382.0,36.9879,36.9879,36.9507,36.9693,194382.0
2020-06-25 14:40:00,39.69,39.72,39.65,39.69,162840.0,36.96,36.9879,36.9228,36.96,162840.0
2020-06-25 14:50:00,39.69,39.72,39.66,39.7,207048.0,36.96,36.9879,36.9321,36.9693,207048.0
2020-06-25 15:00:00,39.69,39.87,39.68,39.84,285900.0,36.96,37.1276,36.9507,37.0997,285900.0
2020-06-25 15:10:00,39.84,39.9,39.82,39.88,218814.0,37.0997,37.1556,37.0811,37.1369,218814.0
2020-06-25 15:20:00,39.88,39.93,39.85,39.87,272244.0,37.1369,37.1835,37.109,37.1276,272244.0
2020-06-25 15:30:00,39.87,39.93,39.85,39.87,336210.0,37.1276,37.1835,37.109,37.1276,336210.0
2020-06-25 15:40:00,39.87,39.89,39.82,39.85,401907.0,37.1276,37.1462,37.0811,37.109,401907.0
2020-06-25 15:50:00,39.87,39.95,39.83,39.88,1286805.0,37.1276,37.2021,37.0904,37.1369,1286805.0
2020-06-26 09:30:00,39.87,39.94,39.77,39.93,759141.0,37.1276,37.1928,37.0345,37.1835,759141.0
2020-06-26 09:40:00,39.93,40.04,39.86,39.97,619074.0,37.1835,37.2859,37.1183,37.2207,619074.0
2020-06-26 09:50:00,39.96,40.08,39.92,40.08,421938.0,37.2114,37.3232,37.1742,37.3232,421938.0
2020-06-26 10:00:00,40.07,40.28,40.05,40.16,1274364.0,37.3139,37.5094,37.2952,37.3977,1274364.0
2020-06-26 10:10:00,40.17,40.17,40.0,40.1,602175.0,37.407,37.407,37.2487,37.3418,602175.0
2020-06-26 10:20:00,40.11,40.13,39.97,40.01,489618.0,37.3511,37.3697,37.2207,37.258,489618.0
2020-06-26 10:30:00,40.0,40.01,39.85,39.85,350565.0,37.2487,37.258,37.109,37.109,350565.0
2020-06-26 10:40:00,39.85,39.95,39.84,39.84,352791.0,37.109,37.2021,37.0997,37.0997,352791.0
2020-06-26 10:50:00,39.85,39.87,39.78,39.82,243912.0,37.109,37.1276,37.0438,37.0811,243912.0
2020-06-26 11:00:00,39.83,39.97,39.82,39.92,259071.0,37.0904,37.2207,37.0811,37.1742,259071.0
2020-06-26 11:10:00,39.92,39.96,39.85,39.86,197823.0,37.1742,37.2114,37.109,37.1183,197823.0
2020-06-26 11:20:00,39.86,39.88,39.79,39.8,230583.0,37.1183,37.1369,37.0531,37.0624,230583.0
2020-06-26 11:30:00,39.81,39.83,39.74,39.79,167292.0,37.0717,37.0904,37.0066,37.0531,167292.0
2020-06-26 11:40:00,39.79,39.83,39.75,39.83,165864.0,37.0531,37.0904,37.0159,37.0904,165864.0
2020-06-26 11:50:00,39.83,39.87,39.8,39.86,154578.0,37.0904,37.1276,37.0624,37.1183,154578.0
2020-06-26 12:00:00,39.86,39.86,39.78,39.83,211971.0,37.1183,37.1183,37.0438,37.0904,211971.0
2020-06-26 12:10:00,39.83,39.86,39.75,39.76,215790.0,37.0904,37.1183,37.0159,37.0252,215790.0
2020-06-26 12:20:00,39.76,39.8,39.7,39.78,228195.0,37.0252,37.0624,36.9693,37.0438,228195.0
2020-06-26 12:30:00,39.78,39.8,39.72,39.77,200532.0,37.0438,37.0624,36.9879,37.0345,200532.0
2020-06-26 12:40:00,39.77,39.77,39.71,39.71,198480.0,37.0345,37.0345,36.9786,36.9786,198480.0
2020-06-26 12:50:00,39.72,39.76,39.7,39.74,268941.0,36.9879,37.0252,36.9693,37.0066,268941.0
2020-06-26 13:00:00,39.74,39.78,39.7,39.76,248667.0,37.0066,37.0438,36.9693,37.0252,248667.0
2020-06-26 13:10:00,39.76,39.76,39.71,39.74,123261.0,37.0252,37.0252,36.9786,37.0066,123261.0
2020-06-26 13:20:00,39.74,39.77,39.71,39.73,181512.0,37.0066,37.0345,36.9786,36.9973,181512.0
2020-06-26 13:30:00,39.74,39.79,39.71,39.79,209130.0,37.0066,37.0531,36.9786,37.0531,209130.0
2020-06-26 13:40:00,39.78,39.79,39.72,39.75,158997.0,37.0438,37.0531,36.9879,37.0159,158997.0
2020-06-26 13:50:00,39.75,39.76,39.71,39.72,192213.0,37.0159,37.0252,36.9786,36.9879,192213.0
2020-06-26 14:00:00,39.73,39.73,39.67,39.69,245016.0,36.9973,36.9973,36.9414,36.96,245016.0
2020-06-26 14:10:00,39.69,39.71,39.63,39.65,276255.0,36.96,36.9786,36.9041,36.9228,276255.0
2020-06-26 14:20:00,39.65,39.66,39.56,39.59,245712.0,36.9228,36.9321,36.8389,36.8669,245712.0
2020-06-26 14:30:00,39.59,39.62,39.54,39.59,429078.0,36.8669,36.8948,36.8203,36.8669,429078.0
2020-06-26 14:40:00,39.58,39.62,39.53,39.56,264156.0,36.8576,36.8948,36.811,36.8389,264156.0
2020-06-26 14:50:00,39.57,39.6,39.56,39.57,235242.0,36.8483,36.8762,36.8389,36.8483,235242.0
2020-06-26 15:00:00,39.57,39.61,39.55,39.56,301002.0,36.8483,36.8855,36.8296,36.8389,301002.0
2020-06-26 15:10:00,39.56,39.59,39.52,39.53,338604.0,36.8389,36.8669,36.8017,36.811,338604.0
2020-06-26 15:20:00,39.53,39.54,39.46,39.51,428793.0,36.811,36.8203,36.7458,36.7924,428793.0
2020-06-26 15:30:00,39.5,39.51,39.4,39.43,485823.0,36.7831,36.7924,36.69,36.7179,485823.0
2020-06-26 15:40:00,39.42,39.52,39.41,39.48,861693.0,36.7086,36.8017,36.6993,36.7644,861693.0
2020-06-26 15:50:00,39.46,39.48,39.34,39.44,1603212.0,36.7458,36.7644,36.6341,36.7272,1603212.0
2020-06-29 09:30:00,39.5,39.6,39.4,39.48,640692.0,36.7831,36.8762,36.69,36.7644,640692.0
2020-06-29 09:40:00,39.48,39.57,39.46,39.56,350040.0,36.7644,36.8483,36.7458,36.8389,350040.0
2020-06-29 09:50:00,39.54,39.59,39.51,39.56,193614.0,36.8203,36.8669,36.7924,36.8389,193614.0
2020-06-29 10:00:00,39.56,39.61,39.48,39.52,301269.0,36.8389,36.8855,36.7644,36.8017,301269.0
2020-06-29 10:10:00,39.53,39.74,39.53,39.73,545853.0,36.811,37.0066,36.811,36.9973,545853.0
2020-06-29 10:20:00,39.73,39.89,39.72,39.82,1368336.0,36.9973,37.1462,36.9879,37.0811,1368336.0
2020-06-29 10:30:00,39.82,39.82,39.64,39.74,384183.0,37.0811,37.0811,36.9134,37.0066,384183.0
2020-06-29 10:40:00,39.75,39.79,39.7,39.73,143694.0,37.0159,37.0531,36.9693,36.9973,143694.0
2020-06-29 10:50:00,39.73,39.78,39.69,39.69,185067.0,36.9973,37.0438,36.96,36.96,185067.0
2020-06-29 11:00:00,39.69,39.72,39.65,39.68,227031.0,36.96,36.9879,36.9228,36.9507,227031.0
2020-06-29 11:10:00,39.68,39.79,39.68,39.77,243279.0,36.9507,37.0531,36.9507,37.0345,243279.0
2020-06-29 11:20:00,39.77,39.83,39.76,39.8,211878.0,37.0345,37.0904,37.0252,37.0624,211878.0
2020-06-29 11:30:00,39.81,39.82,39.71,39.71,127362.0,37.0717,37.0811,36.9786,36.9786,127362.0
2020-06-29 11:40:00,39.72,39.76,39.71,39.76,111795.0,36.9879,37.0252,36.9786,37.0252,111795.0
2020-06-29 11:50:00,39.75,39.76,39.67,39.67,242439.0,37.0159,37.0252,36.9414,36.9414,242439.0
2020-06-29 12:00:00,39.7,39.7,39.59,39.61,236253.0,36.9693,36.9693,36.8669,36.8855,236253.0
2020-06-29 12:10:00,39.61,39.69,39.59,39.67,171951.0,36.8855,36.96,36.8669,36.9414,171951.0
2020-06-29 12:20:00,39.67,39.72,39.66,39.71,136275.0,36.9414,36.9879,36.9321,36.9786,136275.0
2020-06-29 12:30:00,39.71,39.73,39.68,39.72,189642.0,36.9786,36.9973,36.9507,36.9879,189642.0
2020-06-29 12:40:00,39.72,39.72,39.64,39.66,116940.0,36.9879,36.9879,36.9134,36.9321,116940.0
2020-06-29 12:50:00,39.66,39.67,39.61,39.62,153015.0,36.9321,36.9414,36.8855,36.8948,153015.0
2020-06-29 13:00:00,39.62,39.66,39.61,39.64,129069.0,36.8948,36.9321,36.8855,36.9134,129069.0
2020-06-29 13:10:00,39.64,39.64,39.59,39.6,121299.0,36.9134,36.9134,36.8669,36.8762,121299.0
2020-06-29 13:20:00,39.59,39.6,39.54,39.56,175092.0,36.8669,36.8762,36.8203,36.8389,175092.0
2020-06-29 13:30:00,39.56,39.58,39.53,39.57,150036.0,36.8389,36.8576,36.811,36.8483,150036.0
2020-06-29 13:40:00,39.57,39.61,39.56,39.6,133953.0,36.8483,36.8855,36.8389,36.8762,133953.0
2020-06-29 13:50:00,39.6,39.63,39.59,39.6,147051.0,36.8762,36.9041,36.8669,36.8762,147051.0
2020-06-29 14:00:00,39.59,39.63,39.56,39.58,152064.0,36.8669,36.9041,36.8389,36.8576,152064.0
2020-06-29 14:10:00,39.59,39.62,39.58,39.6,190932.0,36.8669,36.8948,36.8576,36.8762,190932.0
2020-06-29 14:20:00,39.59,39.64,39.59,39.63,164286.0,36.8669,36.9134,36.8669,36.9041,164286.0
2020-06-29 14:30:00,39.63,39.68,39.63,39.67,189204.0,36.9041,36.9507,36.9041,36.9414,189204.0
2020-06-29 14:40:00,39.67,39.68,39.61,39.61,249597.0,36.9414,36.9507,36.8855,36.8855,249597.0
2020-06-29 14:50:00,39.62,39.68,39.6,39.67,240738.0,36.8948,36.9507,36.8762,36.9414,240738.0
2020-06-29 15:00:00,39.68,39.69,39.64,39.68,270489.0,36.9507,36.96,36.9134,36.9507,270489.0
2020-06-29 15:10:00,39.68,39.7,39.62,39.64,360474.0,36.9507,36.9693,36.8948,36.9134,360474.0
2020-06-29 15:20:00,39.64,39.65,39.58,39.59,218061.0,36.9134,36.9228,36.8576,36.8669,218061.0
2020-06-29 15:30:00,39.59,39.62,39.58,39.58,275052.0,36.8669,36.8948,36.8576,36.8576,275052.0
2020-06-29 15:40:00,39.58,39.6,39.54,39.54,359484.0,36.8576,36.8762,36.8203,36.8203,359484.0
2020-06-29 15:50:00,39.55,39.7,39.54,39.7,1181907.0,36.8296,36.9693,36.8203,36.9693,1181907.0
2020-06-30 09:30:00,39.74,39.86,39.73,39.79,624111.0,37.0066,37.1183,36.9973,37.0531,624111.0
2020-06-30 09:40:00,39.79,39.88,39.74,39.85,349209.0,37.0531,37.1369,37.0066,37.109,349209.0
2020-06-30 09:50:00,39.85,39.87,39.79,39.82,353703.0,37.109,37.1276,37.0531,37.0811,353703.0
2020-06-30 10:00:00,39.83,39.94,39.81,39.87,406713.0,37.0904,37.1928,37.0717,37.1276,406713.0
2020-06-30 10:10:00,39.87,39.88,39.82,39.82,302670.0,37.1276,37.1369,37.0811,37.0811,302670.0
2020-06-30 10:20:00,39.82,39.89,39.82,39.87,177054.0,37.0811,37.1462,37.0811,37.1276,177054.0
2020-06-30 10:30:00,39.88,39.89,39.83,39.87,190623.0,37.1369,37.1462,37.0904,37.1276,190623.0
2020-06-30 10:40:00,39.88,39.94,39.87,39.88,167988.0,37.1369,37.1928,37.1276,37.1369,167988.0
2020-06-30 10:50:00,39.89,39.98,39.87,39.91,228411.0,37.1462,37.2301,37.1276,37.1649,228411.0
2020-06-30 11:00:00,39.91,39.91,39.84,39.87,161565.0,37.1649,37.1649,37.0997,37.1276,161565.0
2020-06-30 11:10:00,39.87,39.89,39.85,39.86,218112.0,37.1276,37.1462,37.109,37.1183,218112.0
2020-06-30 11:20:00,39.86,39.92,39.86,39.88,237471.0,37.1183,37.1742,37.1183,37.1369,237471.0
2020-06-30 11:30:00,39.88,39.89,39.77,39.79,189048.0,37.1369,37.1462,37.0345,37.0531,189048.0
2020-06-30 11:40:00,39.79,39.8,39.76,39.77,172200.0,37.0531,37.0624,37.0252,37.0345,172200.0
2020-06-30 11:50:00,39.77,39.8,39.75,39.75,193758.0,37.0345,37.0624,37.0159,37.0159,193758.0
2020-06-30 12:00:00,39.75,39.77,39.71,39.74,284637.0,37.0159,37.0345,36.9786,37.0066,284637.0
2020-06-30 12:10:00,39.74,39.79,39.71,39.77,246978.0,37.0066,37.0531,36.9786,37.0345,246978.0
2020-06-30 12:20:00,39.77,39.81,39.76,39.8,206598.0,37.0345,37.0717,37.0252,37.0624,206598.0
2020-06-30 12:30:00,39.79,39.8,39.71,39.74,370992.0,37.0531,37.0624,36.9786,37.0066,370992.0
2020-06-30 12:40:00,39.74,39.74,39.69,39.72,228336.0,37.0066,37.0066,36.96,36.9879,228336.0
2020-06-30 12:50:00,39.71,39.72,39.66,39.66,293148.0,36.9786,36.9879,36.9321,36.9321,293148.0
2020-06-30 13:00:00,39.66,39.69,39.65,39.66,228216.0,36.9321,36.96,36.9228,36.9321,228216.0
2020-06-30 13:10:00,39.66,39.66,39.62,39.66,208626.0,36.9321,36.9321,36.8948,36.9321,208626.0
2020-06-30 13:20:00,39.66,39.68,39.64,39.66,231912.0,36.9321,36.9507,36.9134,36.9321,231912.0
2020-06-30 13:30:00,39.65,39.66,39.61,39.63,132516.0,36.9228,36.9321,36.8855,36.9041,132516.0
2020-06-30 13:40:00,39.63,39.65,39.61,39.64,162306.0,36.9041,36.9228,36.8855,36.9134,162306.0
2020-06-30 13:50:00,39.64,39.66,39.63,39.63,209145.0,36.9134,36.9321,36.9041,36.9041,209145.0
2020-06-30 14:00:00,39.63,39.63,39.57,39.62,325980.0,36.9041,36.9041,36.8483,36.8948,325980.0
2020-06-30 14:10:00,39.62,39.63,39.52,39.52,386457.0,36.8948,36.9041,36.8017,36.8017,386457.0
2020-06-30 14:20:00,39.52,39.59,39.51,39.57,432588.0,36.8017,36.8669,36.7924,36.8483,432588.0
2020-06-30 14:30:00,39.57,39.67,39.57,39.66,291618.0,36.8483,36.9414,36.8483,36.9321,291618.0
2020-06-30 14:40:00,39.66,39.68,39.63,39.64,346371.0,36.9321,36.9507,36.9041,36.9134,346371.0
2020-06-30 14:50:00,39.64,39.65,39.63,39.64,299034.0,36.9134,36.9228,36.9041,36.9134,299034.0
2020-06-30 15:00:00,39.65,39.66,39.58,39.59,492600.0,36.9228,36.9321,36.8576,36.8669,492600.0
2020-06-30 15:10:00,39.59,39.61,39.57,39.58,463566.0,36.8669,36.8855,36.8483,36.8576,463566.0
2020-06-30 15:20:00,39.58,39.67,39.58,39.65,483588.0,36.8576,36.9414,36.8576,36.9228,483588.0
2020-06-30 15:30:00,39.65,39.76,39.63,39.76,647568.0,36.9228,37.0252,36.9041,37.0252,647568.0
2020-06-30 15:40:00,39.77,39.89,39.77,39.88,745839.0,37.0345,37.1462,37.0345,37.1369,745839.0
2020-06-30 15:50:00,39.88,40.04,39.87,39.89,2016375.0,37.1369,37.2859,37.1276,37.1462,2016375.0
2020-07-01 09:30:00,39.82,39.96,39.62,39.7,1321305.0,37.0811,37.2114,36.8948,36.9693,1321305.0
2020-07-01 09:40:00,39.71,39.74,39.59,39.66,840837.0,36.9786,37.0066,36.8669,36.9321,840837.0
2020-07-01 09:50:00,39.66,39.66,39.55,39.57,1354014.0,36.9321,36.9321,36.8296,36.8483,1354014.0
2020-07-01 10:00:00,39.58,39.71,39.55,39.67,779994.0,36.8576,36.9786,36.8296,36.9414,779994.0
2020-07-01 10:10:00,39.67,39.7,39.62,39.67,620337.0,36.9414,36.9693,36.8948,36.9414,620337.0
2020-07-01 10:20:00,39.68,39.77,39.65,39.69,618549.0,36.9507,37.0345,36.9228,36.96,618549.0
2020-07-01 10:30:00,39.7,39.76,39.68,39.74,328152.0,36.9693,37.0252,36.9507,37.0066,328152.0
2020-07-01 10:40:00,39.74,39.78,39.68,39.68,404214.0,37.0066,37.0438,36.9507,36.9507,404214.0
2020-07-01 10:50:00,39.68,39.76,39.64,39.74,428775.0,36.9507,37.0252,36.9134,37.0066,428775.0
2020-07-01 11:00:00,39.75,39.84,39.72,39.81,249153.0,37.0159,37.0997,36.9879,37.0717,249153.0
2020-07-01 11:10:00,39.81,39.82,39.75,39.78,184566.0,37.0717,37.0811,37.0159,37.0438,184566.0
2020-07-01 11:20:00,39.78,39.79,39.68,39.68,191457.0,37.0438,37.0531,36.9507,36.9507,191457.0
2020-07-01 11:30:00,39.68,39.69,39.65,39.67,181386.0,36.9507,36.96,36.9228,36.9414,181386.0
2020-07-01 11:40:00,39.67,39.75,39.66,39.75,171174.0,36.9414,37.0159,36.9321,37.0159,171174.0
2020-07-01 11:50:00,39.75,39.77,39.72,39.73,135594.0,37.0159,37.0345,36.9879,36.9973,135594.0
2020-07-01 12:00:00,39.73,39.78,39.72,39.77,147309.0,36.9973,37.0438,36.9879,37.0345,147309.0
2020-07-01 12:10:00,39.77,39.8,39.75,39.78,167037.0,37.0345,37.0624,37.0159,37.0438,167037.0
2020-07-01 12:20:00,39.78,39.88,39.77,39.88,177882.0,37.0438,37.1369,37.0345,37.1369,177882.0
2020-07-01 12:30:00,39.88,39.92,39.86,39.91,264750.0,37.1369,37.1742,37.1183,37.1649,264750.0
2020-07-01 12:40:00,39.91,39.91,39.81,39.85,327459.0,37.1649,37.1649,37.0717,37.109,327459.0
2020-07-01 12:50:00,39.86,39.88,39.82,39.84,149190.0,37.1183,37.1369,37.0811,37.0997,149190.0
2020-07-01 13:00:00,39.84,39.85,39.8,39.84,159234.0,37.0997,37.109,37.0624,37.0997,159234.0
2020-07-01 13:10:00,39.83,39.94,39.82,39.93,237675.0,37.0904,37.1928,37.0811,37.1835,237675.0
2020-07-01 13:20:00,39.93,39.96,39.9,39.91,171267.0,37.1835,37.2114,37.1556,37.1649,171267.0
2020-07-01 13:30:00,39.91,39.94,39.9,39.94,162147.0,37.1649,37.1928,37.1556,37.1928,162147.0
2020-07-01 13:40:00,39.93,39.95,39.91,39.93,237381.0,37.1835,37.2021,37.1649,37.1835,237381.0
2020-07-01 13:50:00,39.93,39.96,39.91,39.95,162654.0,37.1835,37.2114,37.1649,37.2021,162654.0
2020-07-01 14:00:00,39.95,39.97,39.9,39.92,180501.0,37.2021,37.2207,37.1556,37.1742,180501.0
2020-07-01 14:10:00,39.91,39.93,39.87,39.89,205650.0,37.1649,37.1835,37.1276,37.1462,205650.0
2020-07-01 14:20:00,39.89,39.94,39.89,39.91,169695.0,37.1462,37.1928,37.1462,37.1649,169695.0
2020-07-01 14:30:00,39.91,39.94,39.89,39.91,148137.0,37.1649,37.1928,37.1462,37.1649,148137.0
2020-07-01 14:40:00,39.92,39.93,39.84,39.86,191112.0,37.1742,37.1835,37.0997,37.1183,191112.0
2020-07-01 14:50:00,39.86,39.92,39.84,39.92,233550.0,37.1183,37.1742,37.0997,37.1742,233550.0
2020-07-01 15:00:00,39.92,39.95,39.88,39.94,192006.0,37.1742,37.2021,37.1369,37.1928,192006.0
2020-07-01 15:10:00,39.93,39.94,39.89,39.89,205926.0,37.1835,37.1928,37.1462,37.1462,205926.0
2020-07-01 15:20:00,39.9,39.95,39.89,39.91,169212.0,37.1556,37.2021,37.1462,37.1649,169212.0
2020-07-01 15:30:00,39.91,39.93,39.88,39.91,246477.0,37.1649,37.1835,37.1369,37.1649,246477.0
2020-07-01 15:40:00,39.91,39.95,39.89,39.94,315582.0,37.1649,37.2021,37.1462,37.1928,315582.0
2020-07-01 15:50:00,39.94,39.96,39.85,39.9,1089417.0,37.1928,37.2114,37.109,37.1556,1089417.0
2020-07-02 09:30:00,40.03,40.29,39.99,40.22,1109766.0,37.2766,37.5187,37.2394,37.4535,1109766.0
2020-07-02 09:40:00,40.22,40.23,40.08,40.11,329700.0,37.4535,37.4629,37.3232,37.3511,329700.0
2020-07-02 09:50:00,40.12,40.16,40.08,40.12,291654.0,37.3604,37.3977,37.3232,37.3604,291654.0
2020-07-02 10:00:00,40.13,40.17,40.08,40.1,348012.0,37.3697,37.407,37.3232,37.3418,348012.0
2020-07-02 10:10:00,40.1,40.14,40.0,40.02,269571.0,37.3418,37.3791,37.2487,37.2673,269571.0
2020-07-02 10:20:00,40.01,40.05,39.97,39.98,418029.0,37.258,37.2952,37.2207,37.2301,418029.0
2020-07-02 10:30:00,39.99,40.1,39.97,40.04,351375.0,37.2394,37.3418,37.2207,37.2859,351375.0
2020-07-02 10:40:00,40.04,40.12,40.03,40.12,350745.0,37.2859,37.3604,37.2766,37.3604,350745.0
2020-07-02 10:50:00,40.12,40.14,39.97,39.98,375558.0,37.3604,37.3791,37.2207,37.2301,375558.0
2020-07-02 11:00:00,39.99,40.11,39.99,40.06,515196.0,37.2394,37.3511,37.2394,37.3046,515196.0
2020-07-02 11:10:00,40.05,40.09,40.02,40.09,327150.0,37.2952,37.3325,37.2673,37.3325,327150.0
2020-07-02 11:20:00,40.09,40.11,39.99,40.01,260865.0,37.3325,37.3511,37.2394,37.258,260865.0
2020-07-02 11:30:00,40.01,40.05,40.0,40.02,238539.0,37.258,37.2952,37.2487,37.2673,238539.0
2020-07-02 11:40:00,40.02,40.03,39.94,39.96,181494.0,37.2673,37.2766,37.1928,37.2114,181494.0
2020-07-02 11:50:00,39.96,39.99,39.93,39.94,175221.0,37.2114,37.2394,37.1835,37.1928,175221.0
2020-07-02 12:00:00,39.94,39.95,39.88,39.92,291627.0,37.1928,37.2021,37.1369,37.1742,291627.0
2020-07-02 12:10:00,39.92,39.94,39.9,39.92,205593.0,37.1742,37.1928,37.1556,37.1742,205593.0
2020-07-02 12:20:00,39.92,39.93,39.87,39.9,235122.0,37.1742,37.1835,37.1276,37.1556,235122.0
2020-07-02 12:30:00,39.9,39.95,39.88,39.91,216693.0,37.1556,37.2021,37.1369,37.1649,216693.0
2020-07-02 12:40:00,39.91,39.94,39.88,39.94,168660.0,37.1649,37.1928,37.1369,37.1928,168660.0
2020-07-02 12:50:00,39.94,39.96,39.9,39.92,169050.0,37.1928,37.2114,37.1556,37.1742,169050.0
2020-07-02 13:00:00,39.91,39.91,39.83,39.87,171339.0,37.1649,37.1649,37.0904,37.1276,171339.0
2020-07-02 13:10:00,39.87,39.87,39.82,39.82,148509.0,37.1276,37.1276,37.0811,37.0811,148509.0
2020-07-02 13:20:00,39.82,39.88,39.81,39.86,205077.0,37.0811,37.1369,37.0717,37.1183,205077.0
2020-07-02 13:30:00,39.86,39.87,39.79,39.82,290280.0,37.1183,37.1276,37.0531,37.0811,290280.0
2020-07-02 13:40:00,39.82,39.89,39.8,39.88,182556.0,37.0811,37.1462,37.0624,37.1369,182556.0
2020-07-02 13:50:00,39.88,39.94,39.88,39.92,289335.0,37.1369,37.1928,37.1369,37.1742,289335.0
2020-07-02 14:00:00,39.91,39.94,39.89,39.93,173946.0,37.1649,37.1928,37.1462,37.1835,173946.0
2020-07-02 14:10:00,39.92,39.93,39.89,39.89,126219.0,37.1742,37.1835,37.1462,37.1462,126219.0
2020-07-02 14:20:00,39.9,39.93,39.88,39.93,128967.0,37.1556,37.1835,37.1369,37.1835,128967.0
2020-07-02 14:30:00,39.93,39.94,39.9,39.93,124956.0,37.1835,37.1928,37.1556,37.1835,124956.0
2020-07-02 14:40:00,39.93,39.95,39.92,39.95,144744.0,37.1835,37.2021,37.1742,37.2021,144744.0
2020-07-02 14:50:00,39.95,39.97,39.93,39.94,167370.0,37.2021,37.2207,37.1835,37.1928,167370.0
2020-07-02 15:00:00,39.94,39.96,39.9,39.95,192957.0,37.1928,37.2114,37.1556,37.2021,192957.0
2020-07-02 15:10:00,39.95,39.96,39.93,39.93,255657.0,37.2021,37.2114,37.1835,37.1835,255657.0
2020-07-02 15:20:00,39.94,39.96,39.88,39.88,190323.0,37.1928,37.2114,37.1369,37.1369,190323.0
2020-07-02 15:30:00,39.88,39.9,39.81,39.82,316305.0,37.1369,37.1556,37.0717,37.0811,316305.0
2020-07-02 15:40:00,39.82,39.83,39.75,39.77,469005.0,37.0811,37.0904,37.0159,37.0345,469005.0
2020-07-02 15:50:00,39.76,39.76,39.62,39.74,1396686.0,37.0252,37.0252,36.8948,37.0066,1396686.0
2020-07-06 09:30:00,39.93,39.96,39.79,39.81,830361.0,37.1835,37.2114,37.0531,37.0717,830361.0
2020-07-06 09:40:00,39.81,39.81,39.62,39.68,520308.0,37.0717,37.0717,36.8948,36.9507,520308.0
2020-07-06 09:50:00,39.68,39.71,39.62,39.68,649071.0,36.9507,36.9786,36.8948,36.9507,649071.0
2020-07-06 10:00:00,39.67,39.75,39.63,39.71,908793.0,36.9414,37.0159,36.9041,36.9786,908793.0
2020-07-06 10:10:00,39.7,39.77,39.67,39.73,561747.0,36.9693,37.0345,36.9414,36.9973,561747.0
2020-07-06 10:20:00,39.73,39.74,39.65,39.66,341139.0,36.9973,37.0066,36.9228,36.9321,341139.0
2020-07-06 10:30:00,39.66,39.7,39.6,39.61,518349.0,36.9321,36.9693,36.8762,36.8855,518349.0
2020-07-06 10:40:00,39.61,39.66,39.6,39.65,481602.0,36.8855,36.9321,36.8762,36.9228,481602.0
2020-07-06 10:50:00,39.65,39.69,39.63,39.68,326427.0,36.9228,36.96,36.9041,36.9507,326427.0
2020-07-06 11:00:00,39.68,39.69,39.63,39.64,266379.0,36.9507,36.96,36.9041,36.9134,266379.0
2020-07-06 11:10:00,39.64,39.66,39.61,39.62,389433.0,36.9134,36.9321,36.8855,36.8948,389433.0
2020-07-06 11:20:00,39.62,39.64,39.55,39.62,481386.0,36.8948,36.9134,36.8296,36.8948,481386.0
2020-07-06 11:30:00,39.62,39.64,39.59,39.63,376242.0,36.8948,36.9134,36.8669,36.9041,376242.0
2020-07-06 11:40:00,39.63,39.7,39.62,39.69,396186.0,36.9041,36.9693,36.8948,36.96,396186.0
2020-07-06 11:50:00,39.69,39.73,39.68,39.7,397878.0,36.96,36.9973,36.9507,36.9693,397878.0
2020-07-06 12:00:00,39.7,39.73,39.63,39.66,400572.0,36.9693,36.9973,36.9041,36.9321,400572.0
2020-07-06 12:10:00,39.66,39.71,39.66,39.68,192576.0,36.9321,36.9786,36.9321,36.9507,192576.0
2020-07-06 12:20:00,39.68,39.68,39.62,39.62,212313.0,36.9507,36.9507,36.8948,36.8948,212313.0
2020-07-06 12:30:00,39.62,39.63,39.57,39.57,415893.0,36.8948,36.9041,36.8483,36.8483,415893.0
2020-07-06 12:40:00,39.57,39.61,39.56,39.58,277731.0,36.8483,36.8855,36.8389,36.8576,277731.0
2020-07-06 12:50:00,39.58,39.63,39.58,39.59,259854.0,36.8576,36.9041,36.8576,36.8669,259854.0
2020-07-06 13:00:00,39.59,39.62,39.58,39.58,241464.0,36.8669,36.8948,36.8576,36.8576,241464.0
2020-07-06 13:10:00,39.58,39.58,39.54,39.55,355170.0,36.8576,36.8576,36.8203,36.8296,355170.0
2020-07-06 13:20:00,39.55,39.59,39.53,39.58,356700.0,36.8296,36.8669,36.811,36.8576,356700.0
2020-07-06 13:30:00,39.58,39.58,39.54,39.54,187629.0,36.8576,36.8576,36.8203,36.8203,187629.0
2020-07-06 13:40:00,39.55,39.57,39.53,39.53,241236.0,36.8296,36.8483,36.811,36.811,241236.0
2020-07-06 13:50:00,39.53,39.55,39.51,39.54,271407.0,36.811,36.8296,36.7924,36.8203,271407.0
2020-07-06 14:00:00,39.54,39.57,39.51,39.56,328035.0,36.8203,36.8483,36.7924,36.8389,328035.0
2020-07-06 14:10:00,39.56,39.57,39.53,39.55,227667.0,36.8389,36.8483,36.811,36.8296,227667.0
2020-07-06 14:20:00,39.55,39.57,39.53,39.54,252060.0,36.8296,36.8483,36.811,36.8203,252060.0
2020-07-06 14:30:00,39.55,39.58,39.54,39.54,222942.0,36.8296,36.8576,36.8203,36.8203,222942.0
2020-07-06 14:40:00,39.55,39.55,39.51,39.53,253521.0,36.8296,36.8296,36.7924,36.811,253521.0
2020-07-06 14:50:00,39.52,39.53,39.49,39.5,331812.0,36.8017,36.811,36.7738,36.7831,331812.0
2020-07-06 15:00:00,39.5,39.51,39.42,39.42,452805.0,36.7831,36.7924,36.7086,36.7086,452805.0
2020-07-06 15:10:00,39.42,39.46,39.41,39.45,364131.0,36.7086,36.7458,36.6993,36.7365,364131.0
2020-07-06 15:20:00,39.45,39.5,39.45,39.49,475974.0,36.7365,36.7831,36.7365,36.7738,475974.0
2020-07-06 15:30:00,39.49,39.54,39.47,39.5,420099.0,36.7738,36.8203,36.7551,36.7831,420099.0
2020-07-06 15:40:00,39.5,39.63,39.49,39.62,684441.0,36.7831,36.9041,36.7738,36.8948,684441.0
2020-07-06 15:50:00,39.63,39.67,39.57,39.63,1390884.0,36.9041,36.9414,36.8483,36.9041,1390884.0
2020-07-07 09:30:00,39.48,39.62,39.44,39.46,663867.0,36.7644,36.8948,36.7272,36.7458,663867.0
2020-07-07 09:40:00,39.47,39.5,39.41,39.48,503469.0,36.7551,36.7831,36.6993,36.7644,503469.0
2020-07-07 09:50:00,39.48,39.58,39.47,39.53,400563.0,36.7644,36.8576,36.7551,36.811,400563.0
2020-07-07 10:00:00,39.53,39.69,39.49,39.63,1130886.0,36.811,36.96,36.7738,36.9041,1130886.0
2020-07-07 10:10:00,39.62,39.7,39.6,39.7,562941.0,36.8948,36.9693,36.8762,36.9693,562941.0
2020-07-07 10:20:00,39.7,39.72,39.67,39.72,398709.0,36.9693,36.9879,36.9414,36.9879,398709.0
2020-07-07 10:30:00,39.72,39.76,39.7,39.73,422487.0,36.9879,37.0252,36.9693,36.9973,422487.0
2020-07-07 10:40:00,39.72,39.73,39.69,39.72,289884.0,36.9879,36.9973,36.96,36.9879,289884.0
2020-07-07 10:50:00,39.72,39.79,39.71,39.77,344892.0,36.9879,37.0531,36.9786,37.0345,344892.0
2020-07-07 11:00:00,39.77,39.83,39.74,39.75,375801.0,37.0345,37.0904,37.0066,37.0159,375801.0
2020-07-07 11:10:00,39.75,39.83,39.75,39.76,408069.0,37.0159,37.0904,37.0159,37.0252,408069.0
2020-07-07 11:20:00,39.77,39.81,39.72,39.74,307104.0,37.0345,37.0717,36.9879,37.0066,307104.0
2020-07-07 11:30:00,39.75,40.33,39.73,40.29,2571861.0,37.0159,37.556,36.9973,37.5187,2571861.0
2020-07-07 11:40:00,40.3,41.05,40.25,40.77,6540615.0,37.528,38.2265,37.4815,37.9657,6540615.0
2020-07-07 11:50:00,40.77,41.28,40.75,41.06,6727776.0,37.9657,38.4406,37.9471,38.2358,6727776.0
2020-07-07 12:00:00,41.07,41.39,41.03,41.17,5058366.0,38.2451,38.5431,38.2078,38.3382,5058366.0
2020-07-07 12:10:00,41.16,41.29,41.04,41.28,2130405.0,38.3289,38.45,38.2171,38.4406,2130405.0
2020-07-07 12:20:00,41.28,41.4,41.12,41.22,2321394.0,38.4406,38.5524,38.2916,38.3848,2321394.0
2020-07-07 12:30:00,41.22,41.28,41.12,41.21,1329921.0,38.3848,38.4406,38.2916,38.3755,1329921.0
2020-07-07 12:40:00,41.21,41.36,41.17,41.35,1787988.0,38.3755,38.5151,38.3382,38.5058,1787988.0
2020-07-07 12:50:00,41.35,41.58,41.29,41.56,2167224.0,38.5058,38.72,38.45,38.7014,2167224.0
2020-07-07 13:00:00,41.55,41.63,41.48,41.61,1534683.0,38.6921,38.7666,38.6269,38.7479,1534683.0
2020-07-07 13:10:00,41.62,42.12,41.6,42.08,3417558.0,38.7573,39.2229,38.7386,39.1856,3417558.0
2020-07-07 13:20:00,42.08,42.3,41.9,42.27,4228809.0,39.1856,39.3905,39.018,39.3625,4228809.0
2020-07-07 13:30:00,42.27,42.28,41.96,42.04,3002883.0,39.3625,39.3719,39.0739,39.1484,3002883.0
2020-07-07 13:40:00,42.04,42.17,42.0,42.1,1944162.0,39.1484,39.2694,39.1111,39.2042,1944162.0
2020-07-07 13:50:00,42.1,42.16,42.03,42.1,1103247.0,39.2042,39.2601,39.1391,39.2042,1103247.0
2020-07-07 14:00:00,42.09,42.28,42.05,42.18,1740489.0,39.1949,39.3719,39.1577,39.2787,1740489.0
2020-07-07 14:10:00,42.17,42.26,42.04,42.19,1664724.0,39.2694,39.3532,39.1484,39.288,1664724.0
2020-07-07 14:20:00,42.2,42.21,42.05,42.17,1171791.0,39.2974,39.3067,39.1577,39.2694,1171791.0
2020-07-07 14:30:00,42.17,42.18,41.86,41.86,2017095.0,39.2694,39.2787,38.9807,38.9807,2017095.0
2020-07-07 14:40:00,41.87,42.11,41.86,42.06,1605036.0,38.9901,39.2135,38.9807,39.167,1605036.0
2020-07-07 14:50:00,42.06,42.27,42.01,42.25,1230000.0,39.167,39.3625,39.1204,39.3439,1230000.0
2020-07-07 15:00:00,42.25,42.39,42.18,42.36,1800615.0,39.3439,39.4743,39.2787,39.4464,1800615.0
2020-07-07 15:10:00,42.36,42.52,42.35,42.49,2236143.0,39.4464,39.5953,39.437,39.5674,2236143.0
2020-07-07 15:20:00,42.49,42.5,42.25,42.26,1714593.0,39.5674,39.5767,39.3439,39.3532,1714593.0
2020-07-07 15:30:00,42.26,42.34,42.2,42.3,1997967.0,39.3532,39.4277,39.2974,39.3905,1997967.0
2020-07-07 15:40:00,42.3,42.32,42.15,42.2,1708863.0,39.3905,39.4091,39.2508,39.2974,1708863.0
2020-07-07 15:50:00,42.21,42.33,42.07,42.32,3713646.0,39.3067,39.4184,39.1763,39.4091,3713646.0
2020-07-08 09:30:00,42.67,42.71,41.93,41.95,4816104.0,39.735,39.7723,39.0459,39.0646,4816104.0
2020-07-08 09:40:00,41.94,42.36,41.71,42.35,4408200.0,39.0552,39.4464,38.8411,39.437,4408200.0
2020-07-08 09:50:00,42.35,42.44,41.88,41.94,2685732.0,39.437,39.5209,38.9994,39.0552,2685732.0
2020-07-08 10:00:00,41.94,42.17,41.8,42.17,2025120.0,39.0552,39.2694,38.9249,39.2694,2025120.0
2020-07-08 10:10:00,42.17,42.17,41.95,42.01,1156350.0,39.2694,39.2694,39.0646,39.1204,1156350.0
2020-07-08 10:20:00,42.01,42.07,41.89,41.91,1023294.0,39.1204,39.1763,39.0087,39.0273,1023294.0
2020-07-08 10:30:00,41.92,41.92,41.78,41.91,1043751.0,39.0366,39.0366,38.9062,39.0273,1043751.0
2020-07-08 10:40:00,41.91,42.0,41.82,41.85,788643.0,39.0273,39.1111,38.9435,38.9714,788643.0
2020-07-08 10:50:00,41.84,41.96,41.81,41.94,721035.0,38.9621,39.0739,38.9342,39.0552,721035.0
2020-07-08 11:00:00,41.94,42.07,41.88,42.01,755217.0,39.0552,39.1763,38.9994,39.1204,755217.0
2020-07-08 11:10:00,42.01,42.28,42.01,42.19,1095735.0,39.1204,39.3719,39.1204,39.288,1095735.0
2020-07-08 11:20:00,42.19,42.29,42.13,42.16,1005333.0,39.288,39.3812,39.2322,39.2601,1005333.0
2020-07-08 11:30:00,42.16,42.21,42.06,42.07,744915.0,39.2601,39.3067,39.167,39.1763,744915.0
2020-07-08 11:40:00,42.07,42.22,41.99,42.19,545379.0,39.1763,39.316,39.1018,39.288,545379.0
2020-07-08 11:50:00,42.2,42.26,42.12,42.13,535443.0,39.2974,39.3532,39.2229,39.2322,535443.0
2020-07-08 12:00:00,42.13,42.17,41.99,41.99,798090.0,39.2322,39.2694,39.1018,39.1018,798090.0
2020-07-08 12:10:00,42.0,42.13,41.94,41.96,628560.0,39.1111,39.2322,39.0552,39.0739,628560.0
2020-07-08 12:20:00,41.95,42.0,41.94,42.0,560043.0,39.0646,39.1111,39.0552,39.1111,560043.0
2020-07-08 12:30:00,42.0,42.0,41.91,41.92,456201.0,39.1111,39.1111,39.0273,39.0366,456201.0
2020-07-08 12:40:00,41.92,42.01,41.89,41.98,448128.0,39.0366,39.1204,39.0087,39.0925,448128.0
2020-07-08 12:50:00,41.98,42.01,41.97,42.0,430719.0,39.0925,39.1204,39.0832,39.1111,430719.0
2020-07-08 13:00:00,42.0,42.03,41.98,41.99,442593.0,39.1111,39.1391,39.0925,39.1018,442593.0
2020-07-08 13:10:00,42.0,42.0,41.92,41.92,313914.0,39.1111,39.1111,39.0366,39.0366,313914.0
2020-07-08 13:20:00,41.92,41.95,41.87,41.94,392514.0,39.0366,39.0646,38.9901,39.0552,392514.0
2020-07-08 13:30:00,41.94,42.01,41.92,41.98,454848.0,39.0552,39.1204,39.0366,39.0925,454848.0
2020-07-08 13:40:00,41.98,42.01,41.89,41.89,506208.0,39.0925,39.1204,39.0087,39.0087,506208.0
2020-07-08 13:50:00,41.89,41.93,41.78,41.78,610281.0,39.0087,39.0459,38.9062,38.9062,610281.0
2020-07-08 14:00:00,41.78,41.82,41.71,41.75,992985.0,38.9062,38.9435,38.8411,38.8783,992985.0
2020-07-08 14:10:00,41.76,41.82,41.74,41.74,436044.0,38.8876,38.9435,38.869,38.869,436044.0
2020-07-08 14:20:00,41.74,41.86,41.71,41.86,509439.0,38.869,38.9807,38.8411,38.9807,509439.0
2020-07-08 14:30:00,41.85,41.86,41.78,41.82,618012.0,38.9714,38.9807,38.9062,38.9435,618012.0
2020-07-08 14:40:00,41.83,41.83,41.75,41.78,384417.0,38.9528,38.9528,38.8783,38.9062,384417.0
2020-07-08 14:50:00,41.78,41.81,41.76,41.78,447660.0,38.9062,38.9342,38.8876,38.9062,447660.0
2020-07-08 15:00:00,41.78,41.8,41.72,41.72,651120.0,38.9062,38.9249,38.8504,38.8504,651120.0
2020-07-08 15:10:00,41.72,41.76,41.67,41.68,948945.0,38.8504,38.8876,38.8038,38.8131,948945.0
2020-07-08 15:20:00,41.67,41.71,41.58,41.61,1296129.0,38.8038,38.8411,38.72,38.7479,1296129.0
2020-07-08 15:30:00,41.61,41.71,41.61,41.62,862566.0,38.7479,38.8411,38.7479,38.7573,862566.0
2020-07-08 15:40:00,41.62,41.7,41.56,41.57,974007.0,38.7573,38.8317,38.7014,38.7107,974007.0
2020-07-08 15:50:00,41.56,41.6,41.47,41.47,3510825.0,38.7014,38.7386,38.6176,38.6176,3510825.0
2020-07-09 09:30:00,41.87,41.92,41.65,41.86,2358855.0,38.9901,39.0366,38.7852,38.9807,2358855.0
2020-07-09 09:40:00,41.86,42.33,41.81,42.27,1884228.0,38.9807,39.4184,38.9342,39.3625,1884228.0
2020-07-09 09:50:00,42.26,42.43,42.19,42.37,1754802.0,39.3532,39.5115,39.288,39.4557,1754802.0
2020-07-09 10:00:00,42.37,42.39,42.27,42.36,976785.0,39.4557,39.4743,39.3625,39.4464,976785.0
2020-07-09 10:10:00,42.36,42.4,41.97,41.99,1429158.0,39.4464,39.4836,39.0832,39.1018,1429158.0
2020-07-09 10:20:00,41.99,42.28,41.98,42.16,894498.0,39.1018,39.3719,39.0925,39.2601,894498.0
2020-07-09 10:30:00,42.16,42.17,41.89,41.93,775092.0,39.2601,39.2694,39.0087,39.0459,775092.0
2020-07-09 10:40:00,41.92,42.0,41.77,41.95,683166.0,39.0366,39.1111,38.8969,39.0646,683166.0
2020-07-09 10:50:00,41.95,42.01,41.83,41.86,884598.0,39.0646,39.1204,38.9528,38.9807,884598.0
2020-07-09 11:00:00,41.86,41.96,41.77,41.92,616539.0,38.9807,39.0739,38.8969,39.0366,616539.0
2020-07-09 11:10:00,41.91,42.0,41.86,41.87,575109.0,39.0273,39.1111,38.9807,38.9901,575109.0
2020-07-09 11:20:00,41.87,42.0,41.84,41.9,578976.0,38.9901,39.1111,38.9621,39.018,578976.0
2020-07-09 11:30:00,41.9,42.02,41.83,41.93,754815.0,39.018,39.1297,38.9528,39.0459,754815.0
2020-07-09 11:40:00,41.93,41.98,41.88,41.91,375876.0,39.0459,39.0925,38.9994,39.0273,375876.0
2020-07-09 11:50:00,41.91,42.02,41.88,41.98,575379.0,39.0273,39.1297,38.9994,39.0925,575379.0
2020-07-09 12:00:00,41.98,42.12,41.98,42.06,516486.0,39.0925,39.2229,39.0925,39.167,516486.0
2020-07-09 12:10:00,42.06,42.09,42.01,42.04,328515.0,39.167,39.1949,39.1204,39.1484,328515.0
2020-07-09 12:20:00,42.04,42.24,42.01,42.21,649971.0,39.1484,39.3346,39.1204,39.3067,649971.0
2020-07-09 12:30:00,42.21,42.28,42.16,42.28,564846.0,39.3067,39.3719,39.2601,39.3719,564846.0
2020-07-09 12:40:00,42.28,42.38,42.25,42.36,778431.0,39.3719,39.465,39.3439,39.4464,778431.0
2020-07-09 12:50:00,42.36,42.37,42.29,42.37,507294.0,39.4464,39.4557,39.3812,39.4557,507294.0
2020-07-09 13:00:00,42.37,42.42,42.33,42.42,511800.0,39.4557,39.5022,39.4184,39.5022,511800.0
2020-07-09 13:10:00,42.42,42.46,42.36,42.42,453816.0,39.5022,39.5395,39.4464,39.5022,453816.0
2020-07-09 13:20:00,42.42,42.5,42.4,42.46,616899.0,39.5022,39.5767,39.4836,39.5395,616899.0
2020-07-09 13:30:00,42.45,42.57,42.45,42.52,709656.0,39.5302,39.6419,39.5302,39.5953,709656.0
2020-07-09 13:40:00,42.53,42.53,42.39,42.48,542901.0,39.6047,39.6047,39.4743,39.5581,542901.0
2020-07-09 13:50:00,42.49,42.58,42.48,42.55,711090.0,39.5674,39.6512,39.5581,39.6233,711090.0
2020-07-09 14:00:00,42.54,42.56,42.47,42.55,475032.0,39.614,39.6326,39.5488,39.6233,475032.0
2020-07-09 14:10:00,42.55,42.55,42.47,42.54,373647.0,39.6233,39.6233,39.5488,39.614,373647.0
2020-07-09 14:20:00,42.55,42.55,42.44,42.5,435174.0,39.6233,39.6233,39.5209,39.5767,435174.0
2020-07-09 14:30:00,42.5,42.56,42.48,42.54,379365.0,39.5767,39.6326,39.5581,39.614,379365.0
2020-07-09 14:40:00,42.54,42.58,42.54,42.55,432402.0,39.614,39.6512,39.614,39.6233,432402.0
2020-07-09 14:50:00,42.55,42.62,42.51,42.62,417849.0,39.6233,39.6885,39.586,39.6885,417849.0
2020-07-09 15:00:00,42.62,42.73,42.61,42.69,967236.0,39.6885,39.7909,39.6792,39.7537,967236.0
2020-07-09 15:10:00,42.69,42.72,42.61,42.63,594726.0,39.7537,39.7816,39.6792,39.6978,594726.0
2020-07-09 15:20:00,42.63,42.64,42.45,42.48,758775.0,39.6978,39.7071,39.5302,39.5581,758775.0
2020-07-09 15:30:00,42.48,42.51,42.37,42.42,875040.0,39.5581,39.586,39.4557,39.5022,875040.0
2020-07-09 15:40:00,42.43,42.65,42.4,42.61,1031025.0,39.5115,39.7164,39.4836,39.6792,1031025.0
2020-07-09 15:50:00,42.61,42.63,42.52,42.59,2270388.0,39.6792,39.6978,39.5953,39.6605,2270388.0
2020-07-10 09:30:00,42.91,42.95,42.61,42.61,2018811.0,39.9585,39.9958,39.6792,39.6792,2018811.0
2020-07-10 09:40:00,42.61,42.7,42.42,42.46,905715.0,39.6792,39.763,39.5022,39.5395,905715.0
2020-07-10 09:50:00,42.47,42.62,42.45,42.59,923568.0,39.5488,39.6885,39.5302,39.6605,923568.0
2020-07-10 10:00:00,42.59,42.59,42.44,42.52,666300.0,39.6605,39.6605,39.5209,39.5953,666300.0
2020-07-10 10:10:00,42.52,42.81,42.52,42.81,943671.0,39.5953,39.8654,39.5953,39.8654,943671.0
2020-07-10 10:20:00,42.8,42.91,42.76,42.9,984696.0,39.8561,39.9585,39.8188,39.9492,984696.0
2020-07-10 10:30:00,42.9,42.91,42.74,42.86,755805.0,39.9492,39.9585,39.8002,39.912,755805.0
2020-07-10 10:40:00,42.86,42.87,42.78,42.85,622287.0,39.912,39.9213,39.8375,39.9026,622287.0
2020-07-10 10:50:00,42.85,42.95,42.83,42.89,749799.0,39.9026,39.9958,39.884,39.9399,749799.0
2020-07-10 11:00:00,42.89,43.08,42.89,43.08,888096.0,39.9399,40.1168,39.9399,40.1168,888096.0
2020-07-10 11:10:00,43.07,43.26,43.04,43.26,1103796.0,40.1075,40.2844,40.0796,40.2844,1103796.0
2020-07-10 11:20:00,43.25,43.25,43.08,43.16,983553.0,40.2751,40.2751,40.1168,40.1913,983553.0
2020-07-10 11:30:00,43.15,43.22,43.02,43.2,894486.0,40.182,40.2472,40.061,40.2286,894486.0
2020-07-10 11:40:00,43.2,43.2,43.09,43.17,654354.0,40.2286,40.2286,40.1261,40.2006,654354.0
2020-07-10 11:50:00,43.17,43.24,43.12,43.13,574221.0,40.2006,40.2658,40.1541,40.1634,574221.0
2020-07-10 12:00:00,43.14,43.17,43.06,43.11,616413.0,40.1727,40.2006,40.0982,40.1448,616413.0
2020-07-10 12:10:00,43.11,43.16,43.09,43.13,568422.0,40.1448,40.1913,40.1261,40.1634,568422.0
2020-07-10 12:20:00,43.13,43.13,42.93,42.98,1395939.0,40.1634,40.1634,39.9771,40.0237,1395939.0
2020-07-10 12:30:00,42.98,42.99,42.92,42.95,1486089.0,40.0237,40.033,39.9678,39.9958,1486089.0
2020-07-10 12:40:00,42.95,43.02,42.91,43.0,854916.0,39.9958,40.061,39.9585,40.0423,854916.0
2020-07-10 12:50:00,43.0,43.09,42.98,43.07,588273.0,40.0423,40.1261,40.0237,40.1075,588273.0
2020-07-10 13:00:00,43.07,43.15,43.05,43.15,492378.0,40.1075,40.182,40.0889,40.182,492378.0
2020-07-10 13:10:00,43.15,43.16,43.08,43.1,345141.0,40.182,40.1913,40.1168,40.1355,345141.0
2020-07-10 13:20:00,43.1,43.16,43.06,43.16,416445.0,40.1355,40.1913,40.0982,40.1913,416445.0
2020-07-10 13:30:00,43.16,43.22,43.14,43.21,425067.0,40.1913,40.2472,40.1727,40.2379,425067.0
2020-07-10 13:40:00,43.21,43.3,43.19,43.3,497973.0,40.2379,40.3217,40.2193,40.3217,497973.0
2020-07-10 13:50:00,43.3,43.34,43.23,43.23,1032201.0,40.3217,40.3589,40.2565,40.2565,1032201.0
2020-07-10 14:00:00,43.24,43.25,43.16,43.23,445575.0,40.2658,40.2751,40.1913,40.2565,445575.0
2020-07-10 14:10:00,43.23,43.33,43.22,43.32,491142.0,40.2565,40.3496,40.2472,40.3403,491142.0
2020-07-10 14:20:00,43.32,43.33,43.29,43.31,406263.0,40.3403,40.3496,40.3124,40.331,406263.0
2020-07-10 14:30:00,43.31,43.43,43.3,43.41,931497.0,40.331,40.4428,40.3217,40.4241,931497.0
2020-07-10 14:40:00,43.41,43.47,43.41,43.46,653070.0,40.4241,40.48,40.4241,40.4707,653070.0
2020-07-10 14:50:00,43.46,43.52,43.38,43.51,816489.0,40.4707,40.5266,40.3962,40.5173,816489.0
2020-07-10 15:00:00,43.5,43.51,43.41,43.48,781473.0,40.5079,40.5173,40.4241,40.4893,781473.0
2020-07-10 15:10:00,43.48,43.58,43.46,43.58,935583.0,40.4893,40.5824,40.4707,40.5824,935583.0
2020-07-10 15:20:00,43.58,43.65,43.52,43.65,1158426.0,40.5824,40.6476,40.5266,40.6476,1158426.0
2020-07-10 15:30:00,43.65,43.75,43.61,43.75,1846821.0,40.6476,40.7407,40.6104,40.7407,1846821.0
2020-07-10 15:40:00,43.75,43.79,43.57,43.63,1948911.0,40.7407,40.778,40.5731,40.629,1948911.0
2020-07-10 15:50:00,43.64,43.69,43.55,43.55,2655804.0,40.6383,40.6849,40.5545,40.5545,2655804.0
2020-07-13 09:30:00,43.78,43.79,43.06,43.24,2564349.0,40.7687,40.778,40.0982,40.2658,2564349.0
2020-07-13 09:40:00,43.24,43.55,43.21,43.46,1253109.0,40.2658,40.5545,40.2379,40.4707,1253109.0
2020-07-13 09:50:00,43.45,43.68,43.34,43.64,905544.0,40.4614,40.6756,40.3589,40.6383,905544.0
2020-07-13 10:00:00,43.64,43.89,43.64,43.89,1163445.0,40.6383,40.8711,40.6383,40.8711,1163445.0
2020-07-13 10:10:00,43.88,44.04,43.8,43.81,1467330.0,40.8618,41.0108,40.7873,40.7966,1467330.0
2020-07-13 10:20:00,43.81,44.05,43.81,44.05,977295.0,40.7966,41.0201,40.7966,41.0201,977295.0
2020-07-13 10:30:00,44.05,44.28,44.01,44.19,2039229.0,41.0201,41.2343,40.9829,41.1505,2039229.0
2020-07-13 10:40:00,44.18,44.32,44.17,44.31,852249.0,41.1412,41.2715,41.1319,41.2622,852249.0
2020-07-13 10:50:00,44.31,44.36,44.18,44.34,1190385.0,41.2622,41.3088,41.1412,41.2902,1190385.0
2020-07-13 11:00:00,44.33,44.5,44.31,44.48,927993.0,41.2809,41.4392,41.2622,41.4205,927993.0
2020-07-13 11:10:00,44.48,44.54,44.29,44.38,1438059.0,41.4205,41.4764,41.2436,41.3274,1438059.0
2020-07-13 11:20:00,44.38,44.38,44.3,44.33,679575.0,41.3274,41.3274,41.2529,41.2809,679575.0
2020-07-13 11:30:00,44.33,44.42,44.32,44.4,589290.0,41.2809,41.3647,41.2715,41.346,589290.0
2020-07-13 11:40:00,44.4,44.45,44.31,44.34,608043.0,41.346,41.3926,41.2622,41.2902,608043.0
2020-07-13 11:50:00,44.34,44.34,44.17,44.18,770169.0,41.2902,41.2902,41.1319,41.1412,770169.0
2020-07-13 12:00:00,44.18,44.31,44.18,44.31,419007.0,41.1412,41.2622,41.1412,41.2622,419007.0
2020-07-13 12:10:00,44.32,44.33,44.04,44.05,471711.0,41.2715,41.2809,41.0108,41.0201,471711.0
2020-07-13 12:20:00,44.05,44.15,44.04,44.09,424062.0,41.0201,41.1132,41.0108,41.0574,424062.0
2020-07-13 12:30:00,44.09,44.11,44.06,44.11,299355.0,41.0574,41.076,41.0294,41.076,299355.0
2020-07-13 12:40:00,44.11,44.12,44.01,44.03,368487.0,41.076,41.0853,40.9829,41.0015,368487.0
2020-07-13 12:50:00,44.02,44.04,43.95,43.96,352410.0,40.9922,41.0108,40.927,40.9363,352410.0
2020-07-13 13:00:00,43.97,43.98,43.87,43.9,434022.0,40.9456,40.9549,40.8525,40.8804,434022.0
2020-07-13 13:10:00,43.9,44.01,43.86,43.99,523518.0,40.8804,40.9829,40.8432,40.9642,523518.0
2020-07-13 13:20:00,43.99,43.99,43.93,43.96,304623.0,40.9642,40.9642,40.9084,40.9363,304623.0
2020-07-13 13:30:00,43.96,43.97,43.88,43.89,301698.0,40.9363,40.9456,40.8618,40.8711,301698.0
2020-07-13 13:40:00,43.89,43.89,43.79,43.83,605562.0,40.8711,40.8711,40.778,40.8152,605562.0
2020-07-13 13:50:00,43.83,43.83,43.73,43.74,447765.0,40.8152,40.8152,40.7221,40.7314,447765.0
2020-07-13 14:00:00,43.74,43.74,43.54,43.57,759210.0,40.7314,40.7314,40.5452,40.5731,759210.0
2020-07-13 14:10:00,43.56,43.59,43.44,43.48,795486.0,40.5638,40.5917,40.4521,40.4893,795486.0
2020-07-13 14:20:00,43.48,43.62,43.47,43.57,597507.0,40.4893,40.6197,40.48,40.5731,597507.0
2020-07-13 14:30:00,43.58,43.65,43.49,43.57,547017.0,40.5824,40.6476,40.4986,40.5731,547017.0
2020-07-13 14:40:00,43.57,43.67,43.57,43.61,596214.0,40.5731,40.6662,40.5731,40.6104,596214.0
2020-07-13 14:50:00,43.6,43.69,43.58,43.62,380157.0,40.6011,40.6849,40.5824,40.6197,380157.0
2020-07-13 15:00:00,43.62,43.64,43.45,43.46,508803.0,40.6197,40.6383,40.4614,40.4707,508803.0
2020-07-13 15:10:00,43.45,43.49,43.39,43.44,585174.0,40.4614,40.4986,40.4055,40.4521,585174.0
2020-07-13 15:20:00,43.44,43.46,43.31,43.33,652125.0,40.4521,40.4707,40.331,40.3496,652125.0
2020-07-13 15:30:00,43.33,43.37,43.11,43.22,1081017.0,40.3496,40.3869,40.1448,40.2472,1081017.0
2020-07-13 15:40:00,43.21,43.27,43.04,43.05,1150542.0,40.2379,40.2938,40.0796,40.0889,1150542.0
2020-07-13 15:50:00,43.05,43.19,42.96,43.18,1994058.0,40.0889,40.2193,40.0051,40.21,1994058.0
2020-07-14 09:30:00,43.09,43.42,43.01,43.42,1252887.0,40.1261,40.4334,40.0516,40.4334,1252887.0
2020-07-14 09:40:00,43.4,43.56,43.21,43.21,766203.0,40.4148,40.5638,40.2379,40.2379,766203.0
2020-07-14 09:50:00,43.21,43.39,43.14,43.29,670455.0,40.2379,40.4055,40.1727,40.3124,670455.0
2020-07-14 10:00:00,43.28,43.33,43.13,43.3,596295.0,40.3031,40.3496,40.1634,40.3217,596295.0
2020-07-14 10:10:00,43.3,43.36,43.26,43.29,458565.0,40.3217,40.3776,40.2844,40.3124,458565.0
2020-07-14 10:20:00,43.28,43.38,43.2,43.32,491511.0,40.3031,40.3962,40.2286,40.3403,491511.0
2020-07-14 10:30:00,43.32,43.46,43.32,43.37,506940.0,40.3403,40.4707,40.3403,40.3869,506940.0
2020-07-14 10:40:00,43.38,43.56,43.37,43.54,487650.0,40.3962,40.5638,40.3869,40.5452,487650.0
2020-07-14 10:50:00,43.55,43.56,43.37,43.42,491646.0,40.5545,40.5638,40.3869,40.4334,491646.0
2020-07-14 11:00:00,43.41,43.52,43.37,43.45,533658.0,40.4241,40.5266,40.3869,40.4614,533658.0
2020-07-14 11:10:00,43.45,43.51,43.39,43.44,368424.0,40.4614,40.5173,40.4055,40.4521,368424.0
2020-07-14 11:20:00,43.45,43.46,43.36,43.4,278766.0,40.4614,40.4707,40.3776,40.4148,278766.0
2020-07-14 11:30:00,43.39,43.53,43.39,43.5,301389.0,40.4055,40.5359,40.4055,40.5079,301389.0
2020-07-14 11:40:00,43.49,43.53,43.39,43.44,277785.0,40.4986,40.5359,40.4055,40.4521,277785.0
2020-07-14 11:50:00,43.44,43.57,43.38,43.55,333351.0,40.4521,40.5731,40.3962,40.5545,333351.0
2020-07-14 12:00:00,43.55,43.66,43.54,43.58,623094.0,40.5545,40.6569,40.5452,40.5824,623094.0
2020-07-14 12:10:00,43.58,43.74,43.57,43.72,387693.0,40.5824,40.7314,40.5731,40.7128,387693.0
2020-07-14 12:20:00,43.72,43.77,43.69,43.72,419178.0,40.7128,40.7594,40.6849,40.7128,419178.0
2020-07-14 12:30:00,43.73,43.84,43.68,43.83,532566.0,40.7221,40.8246,40.6756,40.8152,532566.0
2020-07-14 12:40:00,43.84,43.86,43.75,43.84,439701.0,40.8246,40.8432,40.7407,40.8246,439701.0
2020-07-14 12:50:00,43.83,43.89,43.81,43.83,307395.0,40.8152,40.8711,40.7966,40.8152,307395.0
2020-07-14 13:00:00,43.83,43.86,43.62,43.64,514353.0,40.8152,40.8432,40.6197,40.6383,514353.0
2020-07-14 13:10:00,43.64,43.71,43.63,43.65,411456.0,40.6383,40.7035,40.629,40.6476,411456.0
2020-07-14 13:20:00,43.65,43.83,43.65,43.79,342432.0,40.6476,40.8152,40.6476,40.778,342432.0
2020-07-14 13:30:00,43.79,43.93,43.77,43.92,434805.0,40.778,40.9084,40.7594,40.8991,434805.0
2020-07-14 13:40:00,43.92,43.92,43.84,43.87,306564.0,40.8991,40.8991,40.8246,40.8525,306564.0
2020-07-14 13:50:00,43.86,43.87,43.7,43.75,440853.0,40.8432,40.8525,40.6942,40.7407,440853.0
2020-07-14 14:00:00,43.74,43.84,43.7,43.8,445875.0,40.7314,40.8246,40.6942,40.7873,445875.0
2020-07-14 14:10:00,43.8,43.91,43.79,43.91,370179.0,40.7873,40.8897,40.778,40.8897,370179.0
2020-07-14 14:20:00,43.9,43.95,43.84,43.87,353067.0,40.8804,40.927,40.8246,40.8525,353067.0
2020-07-14 14:30:00,43.89,43.9,43.76,43.77,285591.0,40.8711,40.8804,40.7501,40.7594,285591.0
2020-07-14 14:40:00,43.77,43.82,43.72,43.76,290946.0,40.7594,40.8059,40.7128,40.7501,290946.0
2020-07-14 14:50:00,43.75,43.87,43.73,43.85,286485.0,40.7407,40.8525,40.7221,40.8339,286485.0
2020-07-14 15:00:00,43.85,43.87,43.68,43.8,438036.0,40.8339,40.8525,40.6756,40.7873,438036.0
2020-07-14 15:10:00,43.8,43.88,43.8,43.87,471123.0,40.7873,40.8618,40.7873,40.8525,471123.0
2020-07-14 15:20:00,43.87,43.98,43.86,43.98,521955.0,40.8525,40.9549,40.8432,40.9549,521955.0
2020-07-14 15:30:00,43.98,44.03,43.93,43.98,673779.0,40.9549,41.0015,40.9084,40.9549,673779.0
2020-07-14 15:40:00,43.98,44.08,43.97,44.06,930612.0,40.9549,41.048,40.9456,41.0294,930612.0
2020-07-14 15:50:00,44.07,44.17,44.0,44.01,1689729.0,41.0387,41.1319,40.9735,40.9829,1689729.0
2020-07-15 09:30:00,44.09,44.21,43.62,43.72,2216814.0,41.0574,41.1691,40.6197,40.7128,2216814.0
2020-07-15 09:40:00,43.73,43.9,43.6,43.9,1077834.0,40.7221,40.8804,40.6011,40.8804,1077834.0
2020-07-15 09:50:00,43.9,44.25,43.89,44.15,1208322.0,40.8804,41.2064,40.8711,41.1132,1208322.0
2020-07-15 10:00:00,44.16,44.25,44.07,44.21,706035.0,41.1225,41.2064,41.0387,41.1691,706035.0
2020-07-15 10:10:00,44.2,44.35,44.18,44.23,1186434.0,41.1598,41.2995,41.1412,41.1877,1186434.0
2020-07-15 10:20:00,44.24,44.56,44.23,44.56,790197.0,41.197,41.495,41.1877,41.495,790197.0
2020-07-15 10:30:00,44.56,44.64,44.46,44.64,1121853.0,41.495,41.5695,41.4019,41.5695,1121853.0
2020-07-15 10:40:00,44.64,44.71,44.45,44.45,1281306.0,41.5695,41.6347,41.3926,41.3926,1281306.0
2020-07-15 10:50:00,44.45,44.61,44.44,44.55,934677.0,41.3926,41.5416,41.3833,41.4857,934677.0
2020-07-15 11:00:00,44.55,44.67,44.51,44.66,623514.0,41.4857,41.5975,41.4485,41.5882,623514.0
2020-07-15 11:10:00,44.66,44.68,44.56,44.68,683259.0,41.5882,41.6068,41.495,41.6068,683259.0
2020-07-15 11:20:00,44.68,44.68,44.49,44.5,937743.0,41.6068,41.6068,41.4298,41.4392,937743.0
2020-07-15 11:30:00,44.5,44.54,44.29,44.44,761553.0,41.4392,41.4764,41.2436,41.3833,761553.0
2020-07-15 11:40:00,44.42,44.42,44.22,44.24,437199.0,41.3647,41.3647,41.1784,41.197,437199.0
2020-07-15 11:50:00,44.25,44.38,44.06,44.07,566673.0,41.2064,41.3274,41.0294,41.0387,566673.0
2020-07-15 12:00:00,44.08,44.19,44.08,44.15,474054.0,41.048,41.1505,41.048,41.1132,474054.0
2020-07-15 12:10:00,44.15,44.26,44.08,44.2,434586.0,41.1132,41.2157,41.048,41.1598,434586.0
2020-07-15 12:20:00,44.2,44.25,44.15,44.16,212697.0,41.1598,41.2064,41.1132,41.1225,212697.0
2020-07-15 12:30:00,44.16,44.18,44.08,44.12,175920.0,41.1225,41.1412,41.048,41.0853,175920.0
2020-07-15 12:40:00,44.11,44.27,44.1,44.26,223689.0,41.076,41.225,41.0667,41.2157,223689.0
2020-07-15 12:50:00,44.26,44.29,44.12,44.16,229506.0,41.2157,41.2436,41.0853,41.1225,229506.0
2020-07-15 13:00:00,44.16,44.23,44.09,44.2,201012.0,41.1225,41.1877,41.0574,41.1598,201012.0
2020-07-15 13:10:00,44.22,44.26,44.15,44.18,237477.0,41.1784,41.2157,41.1132,41.1412,237477.0
2020-07-15 13:20:00,44.18,44.19,44.16,44.17,168063.0,41.1412,41.1505,41.1225,41.1319,168063.0
2020-07-15 13:30:00,44.17,44.22,44.16,44.17,159663.0,41.1319,41.1784,41.1225,41.1319,159663.0
2020-07-15 13:40:00,44.17,44.23,44.17,44.2,308655.0,41.1319,41.1877,41.1319,41.1598,308655.0
2020-07-15 13:50:00,44.2,44.23,44.1,44.11,208926.0,41.1598,41.1877,41.0667,41.076,208926.0
2020-07-15 14:00:00,44.11,44.13,44.07,44.11,289563.0,41.076,41.0946,41.0387,41.076,289563.0
2020-07-15 14:10:00,44.12,44.16,44.08,44.12,156585.0,41.0853,41.1225,41.048,41.0853,156585.0
2020-07-15 14:20:00,44.13,44.13,44.07,44.07,201465.0,41.0946,41.0946,41.0387,41.0387,201465.0
2020-07-15 14:30:00,44.07,44.08,43.95,43.98,376326.0,41.0387,41.048,40.927,40.9549,376326.0
2020-07-15 14:40:00,43.98,43.99,43.88,43.89,290469.0,40.9549,40.9642,40.8618,40.8711,290469.0
2020-07-15 14:50:00,43.89,43.91,43.84,43.84,354216.0,40.8711,40.8897,40.8246,40.8246,354216.0
2020-07-15 15:00:00,43.84,43.95,43.83,43.93,286953.0,40.8246,40.927,40.8152,40.9084,286953.0
2020-07-15 15:10:00,43.93,43.95,43.83,43.88,259446.0,40.9084,40.927,40.8152,40.8618,259446.0
2020-07-15 15:20:00,43.89,43.94,43.87,43.9,299208.0,40.8711,40.9177,40.8525,40.8804,299208.0
2020-07-15 15:30:00,43.9,44.08,43.9,44.03,422391.0,40.8804,41.048,40.8804,41.0015,422391.0
2020-07-15 15:40:00,44.03,44.14,43.99,44.12,590220.0,41.0015,41.1039,40.9642,41.0853,590220.0
2020-07-15 15:50:00,44.12,44.13,43.92,44.0,1045224.0,41.0853,41.0946,40.8991,40.9735,1045224.0
2020-07-16 09:30:00,44.02,44.13,43.88,44.06,854511.0,40.9922,41.0946,40.8618,41.0294,854511.0
2020-07-16 09:40:00,44.07,44.23,44.04,44.08,499356.0,41.0387,41.1877,41.0108,41.048,499356.0
2020-07-16 09:50:00,44.07,44.14,43.99,44.03,404565.0,41.0387,41.1039,40.9642,41.0015,404565.0
2020-07-16 10:00:00,44.03,44.1,43.87,43.92,520257.0,41.0015,41.0667,40.8525,40.8991,520257.0
2020-07-16 10:10:00,43.92,44.03,43.81,43.96,723276.0,40.8991,41.0015,40.7966,40.9363,723276.0
2020-07-16 10:20:00,43.95,44.05,43.89,44.04,406254.0,40.927,41.0201,40.8711,41.0108,406254.0
2020-07-16 10:30:00,44.04,44.16,43.99,44.15,450333.0,41.0108,41.1225,40.9642,41.1132,450333.0
2020-07-16 10:40:00,44.14,44.24,44.12,44.19,441717.0,41.1039,41.197,41.0853,41.1505,441717.0
2020-07-16 10:50:00,44.18,44.2,44.07,44.07,291675.0,41.1412,41.1598,41.0387,41.0387,291675.0
2020-07-16 11:00:00,44.08,44.08,43.97,44.02,268476.0,41.048,41.048,40.9456,40.9922,268476.0
2020-07-16 11:10:00,44.02,44.04,43.95,43.99,235182.0,40.9922,41.0108,40.927,40.9642,235182.0
2020-07-16 11:20:00,43.99,44.01,43.89,43.92,249582.0,40.9642,40.9829,40.8711,40.8991,249582.0
2020-07-16 11:30:00,43.91,43.95,43.84,43.91,313971.0,40.8897,40.927,40.8246,40.8897,313971.0
2020-07-16 11:40:00,43.91,43.92,43.79,43.79,257169.0,40.8897,40.8991,40.778,40.778,257169.0
2020-07-16 11:50:00,43.79,43.88,43.79,43.88,227502.0,40.778,40.8618,40.778,40.8618,227502.0
2020-07-16 12:00:00,43.88,43.93,43.86,43.91,193026.0,40.8618,40.9084,40.8432,40.8897,193026.0
2020-07-16 12:10:00,43.9,43.9,43.85,43.86,138000.0,40.8804,40.8804,40.8339,40.8432,138000.0
2020-07-16 12:20:00,43.86,43.87,43.79,43.87,119529.0,40.8432,40.8525,40.778,40.8525,119529.0
2020-07-16 12:30:00,43.87,43.97,43.87,43.95,180231.0,40.8525,40.9456,40.8525,40.927,180231.0
2020-07-16 12:40:00,43.96,43.98,43.93,43.93,185796.0,40.9363,40.9549,40.9084,40.9084,185796.0
2020-07-16 12:50:00,43.93,43.97,43.9,43.92,136908.0,40.9084,40.9456,40.8804,40.8991,136908.0
2020-07-16 13:00:00,43.93,43.97,43.91,43.93,205056.0,40.9084,40.9456,40.8897,40.9084,205056.0
2020-07-16 13:10:00,43.93,43.95,43.91,43.92,152862.0,40.9084,40.927,40.8897,40.8991,152862.0
2020-07-16 13:20:00,43.92,43.94,43.89,43.92,125097.0,40.8991,40.9177,40.8711,40.8991,125097.0
2020-07-16 13:30:00,43.93,43.93,43.85,43.92,171954.0,40.9084,40.9084,40.8339,40.8991,171954.0
2020-07-16 13:40:00,43.92,43.92,43.85,43.89,136221.0,40.8991,40.8991,40.8339,40.8711,136221.0
2020-07-16 13:50:00,43.89,43.89,43.8,43.82,166554.0,40.8711,40.8711,40.7873,40.8059,166554.0
2020-07-16 14:00:00,43.81,43.9,43.8,43.89,222588.0,40.7966,40.8804,40.7873,40.8711,222588.0
2020-07-16 14:10:00,43.89,43.9,43.82,43.82,126414.0,40.8711,40.8804,40.8059,40.8059,126414.0
2020-07-16 14:20:00,43.82,43.85,43.81,43.83,119103.0,40.8059,40.8339,40.7966,40.8152,119103.0
2020-07-16 14:30:00,43.83,43.84,43.77,43.78,325479.0,40.8152,40.8246,40.7594,40.7687,325479.0
2020-07-16 14:40:00,43.77,43.81,43.75,43.75,246138.0,40.7594,40.7966,40.7407,40.7407,246138.0
2020-07-16 14:50:00,43.76,43.85,43.76,43.82,239832.0,40.7501,40.8339,40.7501,40.8059,239832.0
2020-07-16 15:00:00,43.81,43.88,43.8,43.86,196149.0,40.7966,40.8618,40.7873,40.8432,196149.0
2020-07-16 15:10:00,43.85,43.86,43.82,43.85,221205.0,40.8339,40.8432,40.8059,40.8339,221205.0
2020-07-16 15:20:00,43.85,43.92,43.82,43.91,244683.0,40.8339,40.8991,40.8059,40.8897,244683.0
2020-07-16 15:30:00,43.91,44.02,43.9,44.01,507042.0,40.8897,40.9922,40.8804,40.9829,507042.0
2020-07-16 15:40:00,44.02,44.03,43.98,44.02,538416.0,40.9922,41.0015,40.9549,40.9922,538416.0
2020-07-16 15:50:00,44.02,44.09,43.97,44.07,929865.0,40.9922,41.0574,40.9456,41.0387,929865.0
2020-07-17 09:30:00,44.46,44.46,44.21,44.35,1862607.0,41.4019,41.4019,41.1691,41.2995,1862607.0
2020-07-17 09:40:00,44.36,44.41,44.09,44.14,540906.0,41.3088,41.3553,41.0574,41.1039,540906.0
2020-07-17 09:50:00,44.14,44.28,44.13,44.26,352716.0,41.1039,41.2343,41.0946,41.2157,352716.0
2020-07-17 10:00:00,44.25,44.33,44.23,44.26,549420.0,41.2064,41.2809,41.1877,41.2157,549420.0
2020-07-17 10:10:00,44.26,44.28,44.14,44.14,313599.0,41.2157,41.2343,41.1039,41.1039,313599.0
2020-07-17 10:20:00,44.14,44.17,44.02,44.11,395262.0,41.1039,41.1319,40.9922,41.076,395262.0
2020-07-17 10:30:00,44.11,44.14,44.05,44.13,290622.0,41.076,41.1039,41.0201,41.0946,290622.0
2020-07-17 10:40:00,44.12,44.13,43.98,43.98,316029.0,41.0853,41.0946,40.9549,40.9549,316029.0
2020-07-17 10:50:00,43.98,44.1,43.98,44.07,316383.0,40.9549,41.0667,40.9549,41.0387,316383.0
2020-07-17 11:00:00,44.07,44.23,44.07,44.19,309063.0,41.0387,41.1877,41.0387,41.1505,309063.0
2020-07-17 11:10:00,44.19,44.2,44.01,44.04,261366.0,41.1505,41.1598,40.9829,41.0108,261366.0
2020-07-17 11:20:00,44.04,44.08,44.02,44.07,214782.0,41.0108,41.048,40.9922,41.0387,214782.0
2020-07-17 11:30:00,44.08,44.08,43.98,44.03,211761.0,41.048,41.048,40.9549,41.0015,211761.0
2020-07-17 11:40:00,44.03,44.07,44.0,44.04,224778.0,41.0015,41.0387,40.9735,41.0108,224778.0
2020-07-17 11:50:00,44.04,44.16,44.02,44.14,250152.0,41.0108,41.1225,40.9922,41.1039,250152.0
2020-07-17 12:00:00,44.14,44.17,44.12,44.15,167265.0,41.1039,41.1319,41.0853,41.1132,167265.0
2020-07-17 12:10:00,44.15,44.16,44.09,44.12,172395.0,41.1132,41.1225,41.0574,41.0853,172395.0
2020-07-17 12:20:00,44.12,44.16,44.09,44.1,165813.0,41.0853,41.1225,41.0574,41.0667,165813.0
2020-07-17 12:30:00,44.1,44.13,44.07,44.07,127476.0,41.0667,41.0946,41.0387,41.0387,127476.0
2020-07-17 12:40:00,44.07,44.11,44.04,44.07,191124.0,41.0387,41.076,41.0108,41.0387,191124.0
2020-07-17 12:50:00,44.07,44.07,43.98,44.0,167700.0,41.0387,41.0387,40.9549,40.9735,167700.0
2020-07-17 13:00:00,44.0,44.03,43.99,44.02,134499.0,40.9735,41.0015,40.9642,40.9922,134499.0
2020-07-17 13:10:00,44.02,44.03,43.93,43.96,186885.0,40.9922,41.0015,40.9084,40.9363,186885.0
2020-07-17 13:20:00,43.96,44.02,43.95,44.01,165258.0,40.9363,40.9922,40.927,40.9829,165258.0
2020-07-17 13:30:00,44.01,44.01,43.95,43.98,114111.0,40.9829,40.9829,40.927,40.9549,114111.0
2020-07-17 13:40:00,43.98,44.03,43.98,44.02,148605.0,40.9549,41.0015,40.9549,40.9922,148605.0
2020-07-17 13:50:00,44.02,44.02,43.97,43.97,139197.0,40.9922,40.9922,40.9456,40.9456,139197.0
2020-07-17 14:00:00,43.97,44.02,43.97,43.99,177927.0,40.9456,40.9922,40.9456,40.9642,177927.0
2020-07-17 14:10:00,43.99,44.03,43.99,44.02,134379.0,40.9642,41.0015,40.9642,40.9922,134379.0
2020-07-17 14:20:00,44.02,44.03,44.0,44.0,165573.0,40.9922,41.0015,40.9735,40.9735,165573.0
2020-07-17 14:30:00,44.01,44.02,43.96,43.97,154776.0,40.9829,40.9922,40.9363,40.9456,154776.0
2020-07-17 14:40:00,43.97,43.97,43.92,43.93,204165.0,40.9456,40.9456,40.8991,40.9084,204165.0
2020-07-17 14:50:00,43.93,43.95,43.9,43.9,240849.0,40.9084,40.927,40.8804,40.8804,240849.0
2020-07-17 15:00:00,43.9,43.91,43.86,43.86,320538.0,40.8804,40.8897,40.8432,40.8432,320538.0
2020-07-17 15:10:00,43.86,43.89,43.82,43.87,356985.0,40.8432,40.8711,40.8059,40.8525,356985.0
2020-07-17 15:20:00,43.87,43.9,43.84,43.86,284415.0,40.8525,40.8804,40.8246,40.8432,284415.0
2020-07-17 15:30:00,43.86,43.94,43.85,43.9,364332.0,40.8432,40.9177,40.8339,40.8804,364332.0
2020-07-17 15:40:00,43.89,43.93,43.87,43.93,356811.0,40.8711,40.9084,40.8525,40.9084,356811.0
2020-07-17 15:50:00,43.93,43.98,43.89,43.92,1016838.0,40.9084,40.9549,40.8711,40.8991,1016838.0
2020-07-20 09:30:00,43.99,44.25,43.87,43.93,1233843.0,40.9642,41.2064,40.8525,40.9084,1233843.0
2020-07-20 09:40:00,43.92,44.04,43.84,43.91,494922.0,40.8991,41.0108,40.8246,40.8897,494922.0
2020-07-20 09:50:00,43.91,43.95,43.77,43.78,431214.0,40.8897,40.927,40.7594,40.7687,431214.0
2020-07-20 10:00:00,43.77,43.92,43.77,43.84,398307.0,40.7594,40.8991,40.7594,40.8246,398307.0
2020-07-20 10:10:00,43.84,43.94,43.81,43.94,378267.0,40.8246,40.9177,40.7966,40.9177,378267.0
2020-07-20 10:20:00,43.93,44.06,43.93,44.02,512946.0,40.9084,41.0294,40.9084,40.9922,512946.0
2020-07-20 10:30:00,44.02,44.04,43.87,43.93,409596.0,40.9922,41.0108,40.8525,40.9084,409596.0
2020-07-20 10:40:00,43.93,43.93,43.82,43.88,264033.0,40.9084,40.9084,40.8059,40.8618,264033.0
2020-07-20 10:50:00,43.88,43.88,43.71,43.88,568380.0,40.8618,40.8618,40.7035,40.8618,568380.0
2020-07-20 11:00:00,43.88,43.89,43.76,43.76,289704.0,40.8618,40.8711,40.7501,40.7501,289704.0
2020-07-20 11:10:00,43.76,43.92,43.76,43.88,330000.0,40.7501,40.8991,40.7501,40.8618,330000.0
2020-07-20 11:20:00,43.88,43.92,43.85,43.91,203700.0,40.8618,40.8991,40.8339,40.8897,203700.0
2020-07-20 11:30:00,43.91,43.99,43.86,43.98,293844.0,40.8897,40.9642,40.8432,40.9549,293844.0
2020-07-20 11:40:00,43.97,43.98,43.85,43.88,209046.0,40.9456,40.9549,40.8339,40.8618,209046.0
2020-07-20 11:50:00,43.88,43.91,43.84,43.86,132762.0,40.8618,40.8897,40.8246,40.8432,132762.0
2020-07-20 12:00:00,43.86,43.95,43.85,43.94,275799.0,40.8432,40.927,40.8339,40.9177,275799.0
2020-07-20 12:10:00,43.94,43.96,43.89,43.9,184779.0,40.9177,40.9363,40.8711,40.8804,184779.0
2020-07-20 12:20:00,43.89,43.92,43.84,43.9,242520.0,40.8711,40.8991,40.8246,40.8804,242520.0
2020-07-20 12:30:00,43.9,43.91,43.87,43.9,173031.0,40.8804,40.8897,40.8525,40.8804,173031.0
2020-07-20 12:40:00,43.9,43.96,43.9,43.96,152754.0,40.8804,40.9363,40.8804,40.9363,152754.0
2020-07-20 12:50:00,43.96,43.99,43.94,43.95,225408.0,40.9363,40.9642,40.9177,40.927,225408.0
2020-07-20 13:00:00,43.96,43.98,43.91,43.95,213441.0,40.9363,40.9549,40.8897,40.927,213441.0
2020-07-20 13:10:00,43.95,43.96,43.87,43.91,247758.0,40.927,40.9363,40.8525,40.8897,247758.0
2020-07-20 13:20:00,43.91,43.94,43.9,43.93,135222.0,40.8897,40.9177,40.8804,40.9084,135222.0
2020-07-20 13:30:00,43.93,43.95,43.88,43.9,175662.0,40.9084,40.927,40.8618,40.8804,175662.0
2020-07-20 13:40:00,43.91,43.96,43.9,43.93,180516.0,40.8897,40.9363,40.8804,40.9084,180516.0
2020-07-20 13:50:00,43.93,43.97,43.93,43.96,220251.0,40.9084,40.9456,40.9084,40.9363,220251.0
2020-07-20 14:00:00,43.96,44.0,43.94,43.94,219138.0,40.9363,40.9735,40.9177,40.9177,219138.0
2020-07-20 14:10:00,43.94,44.02,43.94,44.0,216360.0,40.9177,40.9922,40.9177,40.9735,216360.0
2020-07-20 14:20:00,44.0,44.03,43.98,43.99,267816.0,40.9735,41.0015,40.9549,40.9642,267816.0
2020-07-20 14:30:00,44.0,44.02,43.96,43.98,162165.0,40.9735,40.9922,40.9363,40.9549,162165.0
2020-07-20 14:40:00,43.98,43.98,43.91,43.94,210138.0,40.9549,40.9549,40.8897,40.9177,210138.0
2020-07-20 14:50:00,43.94,43.95,43.88,43.9,201312.0,40.9177,40.927,40.8618,40.8804,201312.0
2020-07-20 15:00:00,43.9,43.93,43.88,43.88,214497.0,40.8804,40.9084,40.8618,40.8618,214497.0
2020-07-20 15:10:00,43.88,43.93,43.87,43.91,261681.0,40.8618,40.9084,40.8525,40.8897,261681.0
2020-07-20 15:20:00,43.91,43.93,43.88,43.91,327123.0,40.8897,40.9084,40.8618,40.8897,327123.0
2020-07-20 15:30:00,43.92,43.96,43.9,43.9,434307.0,40.8991,40.9363,40.8804,40.8804,434307.0
2020-07-20 15:40:00,43.89,43.93,43.87,43.91,484908.0,40.8711,40.9084,40.8525,40.8897,484908.0
2020-07-20 15:50:00,43.91,43.95,43.8,43.82,1291170.0,40.8897,40.927,40.7873,40.8059,1291170.0
2020-07-21 09:30:00,43.85,44.05,43.82,44.04,949692.0,40.8339,41.0201,40.8059,41.0108,949692.0
2020-07-21 09:40:00,44.05,44.21,44.05,44.12,794619.0,41.0201,41.1691,41.0201,41.0853,794619.0
2020-07-21 09:50:00,44.12,44.12,43.9,43.97,564228.0,41.0853,41.0853,40.8804,40.9456,564228.0
2020-07-21 10:00:00,43.97,44.01,43.86,43.93,390390.0,40.9456,40.9829,40.8432,40.9084,390390.0
2020-07-21 10:10:00,43.94,44.28,43.93,44.23,789192.0,40.9177,41.2343,40.9084,41.1877,789192.0
2020-07-21 10:20:00,44.24,44.35,44.08,44.11,603177.0,41.197,41.2995,41.048,41.076,603177.0
2020-07-21 10:30:00,44.11,44.26,44.1,44.16,529521.0,41.076,41.2157,41.0667,41.1225,529521.0
2020-07-21 10:40:00,44.17,44.43,44.17,44.43,686229.0,41.1319,41.374,41.1319,41.374,686229.0
2020-07-21 10:50:00,44.42,44.66,44.39,44.63,1073616.0,41.3647,41.5882,41.3367,41.5602,1073616.0
2020-07-21 11:00:00,44.63,44.65,44.33,44.4,1313274.0,41.5602,41.5788,41.2809,41.346,1313274.0
2020-07-21 11:10:00,44.4,44.44,44.3,44.37,539001.0,41.346,41.3833,41.2529,41.3181,539001.0
2020-07-21 11:20:00,44.38,44.43,44.34,44.38,344328.0,41.3274,41.374,41.2902,41.3274,344328.0
2020-07-21 11:30:00,44.39,44.41,44.31,44.32,240702.0,41.3367,41.3553,41.2622,41.2715,240702.0
2020-07-21 11:40:00,44.33,44.37,44.25,44.3,343803.0,41.2809,41.3181,41.2064,41.2529,343803.0
2020-07-21 11:50:00,44.3,44.36,44.24,44.3,331278.0,41.2529,41.3088,41.197,41.2529,331278.0
2020-07-21 12:00:00,44.3,44.37,44.29,44.37,212955.0,41.2529,41.3181,41.2436,41.3181,212955.0
2020-07-21 12:10:00,44.37,44.51,44.34,44.51,297528.0,41.3181,41.4485,41.2902,41.4485,297528.0
2020-07-21 12:20:00,44.51,44.56,44.48,44.5,289449.0,41.4485,41.495,41.4205,41.4392,289449.0
2020-07-21 12:30:00,44.49,44.54,44.43,44.44,301110.0,41.4298,41.4764,41.374,41.3833,301110.0
2020-07-21 12:40:00,44.44,44.48,44.35,44.37,161583.0,41.3833,41.4205,41.2995,41.3181,161583.0
2020-07-21 12:50:00,44.37,44.44,44.36,44.44,212595.0,41.3181,41.3833,41.3088,41.3833,212595.0
2020-07-21 13:00:00,44.43,44.43,44.3,44.4,318702.0,41.374,41.374,41.2529,41.346,318702.0
2020-07-21 13:10:00,44.41,44.42,44.26,44.28,299814.0,41.3553,41.3647,41.2157,41.2343,299814.0
2020-07-21 13:20:00,44.27,44.33,44.27,44.31,185673.0,41.225,41.2809,41.225,41.2622,185673.0
2020-07-21 13:30:00,44.31,44.32,44.27,44.29,123360.0,41.2622,41.2715,41.225,41.2436,123360.0
2020-07-21 13:40:00,44.29,44.29,44.23,44.24,217533.0,41.2436,41.2436,41.1877,41.197,217533.0
2020-07-21 13:50:00,44.24,44.29,44.21,44.26,198252.0,41.197,41.2436,41.1691,41.2157,198252.0
2020-07-21 14:00:00,44.26,44.29,44.22,44.25,193923.0,41.2157,41.2436,41.1784,41.2064,193923.0
2020-07-21 14:10:00,44.25,44.29,44.21,44.28,484620.0,41.2064,41.2436,41.1691,41.2343,484620.0
2020-07-21 14:20:00,44.28,44.31,44.24,44.29,234801.0,41.2343,41.2622,41.197,41.2436,234801.0
2020-07-21 14:30:00,44.3,44.32,44.26,44.26,215283.0,41.2529,41.2715,41.2157,41.2157,215283.0
2020-07-21 14:40:00,44.27,44.3,44.22,44.24,217689.0,41.225,41.2529,41.1784,41.197,217689.0
2020-07-21 14:50:00,44.24,44.24,44.19,44.2,184026.0,41.197,41.197,41.1505,41.1598,184026.0
2020-07-21 15:00:00,44.2,44.2,44.17,44.18,190842.0,41.1598,41.1598,41.1319,41.1412,190842.0
2020-07-21 15:10:00,44.18,44.2,44.12,44.12,306102.0,41.1412,41.1598,41.0853,41.0853,306102.0
2020-07-21 15:20:00,44.12,44.15,44.09,44.11,317676.0,41.0853,41.1132,41.0574,41.076,317676.0
2020-07-21 15:30:00,44.11,44.12,44.03,44.03,357216.0,41.076,41.0853,41.0015,41.0015,357216.0
2020-07-21 15:40:00,44.03,44.16,44.01,44.12,504228.0,41.0015,41.1225,40.9829,41.0853,504228.0
2020-07-21 15:50:00,44.12,44.13,44.02,44.11,956283.0,41.0853,41.0946,40.9922,41.076,956283.0
2020-07-22 09:30:00,44.19,44.28,44.09,44.1,742989.0,41.1505,41.2343,41.0574,41.0667,742989.0
2020-07-22 09:40:00,44.11,44.17,43.93,43.94,409770.0,41.076,41.1319,40.9084,40.9177,409770.0
2020-07-22 09:50:00,43.94,44.02,43.93,44.02,296316.0,40.9177,40.9922,40.9084,40.9922,296316.0
2020-07-22 10:00:00,44.02,44.03,43.82,43.88,539673.0,40.9922,41.0015,40.8059,40.8618,539673.0
2020-07-22 10:10:00,43.89,43.95,43.87,43.92,250059.0,40.8711,40.927,40.8525,40.8991,250059.0
2020-07-22 10:20:00,43.93,43.99,43.92,43.94,287124.0,40.9084,40.9642,40.8991,40.9177,287124.0
2020-07-22 10:30:00,43.94,43.95,43.88,43.91,240726.0,40.9177,40.927,40.8618,40.8897,240726.0
2020-07-22 10:40:00,43.91,43.93,43.77,43.8,291513.0,40.8897,40.9084,40.7594,40.7873,291513.0
2020-07-22 10:50:00,43.79,43.85,43.73,43.82,361056.0,40.778,40.8339,40.7221,40.8059,361056.0
2020-07-22 11:00:00,43.82,43.92,43.81,43.88,297378.0,40.8059,40.8991,40.7966,40.8618,297378.0
2020-07-22 11:10:00,43.88,43.92,43.82,43.82,223074.0,40.8618,40.8991,40.8059,40.8059,223074.0
2020-07-22 11:20:00,43.82,43.9,43.8,43.87,142542.0,40.8059,40.8804,40.7873,40.8525,142542.0
2020-07-22 11:30:00,43.88,43.92,43.86,43.9,166518.0,40.8618,40.8991,40.8432,40.8804,166518.0
2020-07-22 11:40:00,43.9,43.92,43.87,43.89,154929.0,40.8804,40.8991,40.8525,40.8711,154929.0
2020-07-22 11:50:00,43.89,43.97,43.84,43.95,541989.0,40.8711,40.9456,40.8246,40.927,541989.0
2020-07-22 12:00:00,43.95,44.03,43.94,44.0,367212.0,40.927,41.0015,40.9177,40.9735,367212.0
2020-07-22 12:10:00,44.0,44.09,43.98,44.05,378222.0,40.9735,41.0574,40.9549,41.0201,378222.0
2020-07-22 12:20:00,44.05,44.05,43.97,43.98,492339.0,41.0201,41.0201,40.9456,40.9549,492339.0
2020-07-22 12:30:00,43.99,44.02,43.96,43.97,123669.0,40.9642,40.9922,40.9363,40.9456,123669.0
2020-07-22 12:40:00,43.97,44.01,43.94,44.0,165048.0,40.9456,40.9829,40.9177,40.9735,165048.0
2020-07-22 12:50:00,43.99,44.02,43.97,43.99,168882.0,40.9642,40.9922,40.9456,40.9642,168882.0
2020-07-22 13:00:00,43.99,44.0,43.94,43.97,183576.0,40.9642,40.9735,40.9177,40.9456,183576.0
2020-07-22 13:10:00,43.97,44.06,43.97,44.05,135765.0,40.9456,41.0294,40.9456,41.0201,135765.0
2020-07-22 13:20:00,44.05,44.05,44.01,44.03,129738.0,41.0201,41.0201,40.9829,41.0015,129738.0
2020-07-22 13:30:00,44.04,44.05,44.01,44.04,143550.0,41.0108,41.0201,40.9829,41.0108,143550.0
2020-07-22 13:40:00,44.04,44.07,44.0,44.03,228543.0,41.0108,41.0387,40.9735,41.0015,228543.0
2020-07-22 13:50:00,44.03,44.05,44.0,44.02,159024.0,41.0015,41.0201,40.9735,40.9922,159024.0
2020-07-22 14:00:00,44.02,44.07,44.02,44.03,115854.0,40.9922,41.0387,40.9922,41.0015,115854.0
2020-07-22 14:10:00,44.03,44.08,44.01,44.07,141753.0,41.0015,41.048,40.9829,41.0387,141753.0
2020-07-22 14:20:00,44.07,44.09,44.03,44.04,156510.0,41.0387,41.0574,41.0015,41.0108,156510.0
2020-07-22 14:30:00,44.05,44.08,44.02,44.06,249546.0,41.0201,41.048,40.9922,41.0294,249546.0
2020-07-22 14:40:00,44.06,44.08,44.04,44.07,99585.0,41.0294,41.048,41.0108,41.0387,99585.0
2020-07-22 14:50:00,44.07,44.08,44.06,44.08,121650.0,41.0387,41.048,41.0294,41.048,121650.0
2020-07-22 15:00:00,44.08,44.14,44.07,44.14,223458.0,41.048,41.1039,41.0387,41.1039,223458.0
2020-07-22 15:10:00,44.14,44.23,44.12,44.21,361002.0,41.1039,41.1877,41.0853,41.1691,361002.0
2020-07-22 15:20:00,44.21,44.26,44.2,44.2,350268.0,41.1691,41.2157,41.1598,41.1598,350268.0
2020-07-22 15:30:00,44.2,44.24,44.19,44.23,314094.0,41.1598,41.197,41.1505,41.1877,314094.0
2020-07-22 15:40:00,44.23,44.34,44.23,44.32,531156.0,41.1877,41.2902,41.1877,41.2715,531156.0
2020-07-22 15:50:00,44.32,44.33,44.19,44.22,1171065.0,41.2715,41.2809,41.1505,41.1784,1171065.0
2020-07-23 09:30:00,44.33,44.38,44.19,44.25,902916.0,41.2809,41.3274,41.1505,41.2064,902916.0
2020-07-23 09:40:00,44.25,44.31,44.15,44.19,363300.0,41.2064,41.2622,41.1132,41.1505,363300.0
2020-07-23 09:50:00,44.19,44.19,44.12,44.16,263940.0,41.1505,41.1505,41.0853,41.1225,263940.0
2020-07-23 10:00:00,44.16,44.2,44.06,44.12,272514.0,41.1225,41.1598,41.0294,41.0853,272514.0
2020-07-23 10:10:00,44.12,44.16,43.97,44.0,328068.0,41.0853,41.1225,40.9456,40.9735,328068.0
2020-07-23 10:20:00,44.01,44.08,43.94,44.04,284562.0,40.9829,41.048,40.9177,41.0108,284562.0
2020-07-23 10:30:00,44.05,44.06,43.96,43.98,255117.0,41.0201,41.0294,40.9363,40.9549,255117.0
2020-07-23 10:40:00,43.98,44.03,43.95,43.99,287292.0,40.9549,41.0015,40.927,40.9642,287292.0
2020-07-23 10:50:00,43.99,44.04,43.96,44.0,297714.0,40.9642,41.0108,40.9363,40.9735,297714.0
2020-07-23 11:00:00,44.0,44.03,43.97,44.03,181725.0,40.9735,41.0015,40.9456,41.0015,181725.0
2020-07-23 11:10:00,44.03,44.04,43.94,44.01,268611.0,41.0015,41.0108,40.9177,40.9829,268611.0
2020-07-23 11:20:00,44.01,44.02,43.97,43.97,255042.0,40.9829,40.9922,40.9456,40.9456,255042.0
2020-07-23 11:30:00,43.97,44.07,43.96,44.06,253347.0,40.9456,41.0387,40.9363,41.0294,253347.0
2020-07-23 11:40:00,44.05,44.08,44.01,44.05,168138.0,41.0201,41.048,40.9829,41.0201,168138.0
2020-07-23 11:50:00,44.05,44.05,43.99,44.01,165918.0,41.0201,41.0201,40.9642,40.9829,165918.0
2020-07-23 12:00:00,44.01,44.02,43.93,43.95,238950.0,40.9829,40.9922,40.9084,40.927,238950.0
2020-07-23 12:10:00,43.95,44.01,43.93,43.98,189312.0,40.927,40.9829,40.9084,40.9549,189312.0
2020-07-23 12:20:00,43.97,44.07,43.97,44.07,248010.0,40.9456,41.0387,40.9456,41.0387,248010.0
2020-07-23 12:30:00,44.07,44.08,44.01,44.02,167838.0,41.0387,41.048,40.9829,40.9922,167838.0
2020-07-23 12:40:00,44.02,44.11,44.01,44.09,274362.0,40.9922,41.076,40.9829,41.0574,274362.0
2020-07-23 12:50:00,44.1,44.2,44.04,44.14,516057.0,41.0667,41.1598,41.0108,41.1039,516057.0
2020-07-23 13:00:00,44.13,44.25,44.11,44.19,374400.0,41.0946,41.2064,41.076,41.1505,374400.0
2020-07-23 13:10:00,44.2,44.2,44.09,44.12,171861.0,41.1598,41.1598,41.0574,41.0853,171861.0
2020-07-23 13:20:00,44.12,44.12,44.05,44.06,181191.0,41.0853,41.0853,41.0201,41.0294,181191.0
2020-07-23 13:30:00,44.06,44.07,43.99,44.03,267258.0,41.0294,41.0387,40.9642,41.0015,267258.0
2020-07-23 13:40:00,44.02,44.04,43.97,43.99,188853.0,40.9922,41.0108,40.9456,40.9642,188853.0
2020-07-23 13:50:00,43.99,44.03,43.95,44.01,273258.0,40.9642,41.0015,40.927,40.9829,273258.0
2020-07-23 14:00:00,43.99,43.99,43.91,43.92,240612.0,40.9642,40.9642,40.8897,40.8991,240612.0
2020-07-23 14:10:00,43.92,43.92,43.77,43.85,598038.0,40.8991,40.8991,40.7594,40.8339,598038.0
2020-07-23 14:20:00,43.85,43.93,43.82,43.83,353265.0,40.8339,40.9084,40.8059,40.8152,353265.0
2020-07-23 14:30:00,43.82,43.87,43.78,43.78,288576.0,40.8059,40.8525,40.7687,40.7687,288576.0
2020-07-23 14:40:00,43.78,43.88,43.77,43.87,323067.0,40.7687,40.8618,40.7594,40.8525,323067.0
2020-07-23 14:50:00,43.87,43.95,43.86,43.89,354636.0,40.8525,40.927,40.8432,40.8711,354636.0
2020-07-23 15:00:00,43.89,43.95,43.85,43.88,254631.0,40.8711,40.927,40.8339,40.8618,254631.0
2020-07-23 15:10:00,43.88,43.99,43.87,43.97,269250.0,40.8618,40.9642,40.8525,40.9456,269250.0
2020-07-23 15:20:00,43.98,44.0,43.91,43.98,337419.0,40.9549,40.9735,40.8897,40.9549,337419.0
2020-07-23 15:30:00,43.98,44.01,43.9,43.96,435690.0,40.9549,40.9829,40.8804,40.9363,435690.0
2020-07-23 15:40:00,43.95,43.97,43.89,43.89,327204.0,40.927,40.9456,40.8711,40.8711,327204.0
2020-07-23 15:50:00,43.88,43.92,43.82,43.88,1002294.0,40.8618,40.8991,40.8059,40.8618,1002294.0
2020-07-24 09:30:00,43.65,44.13,43.5,44.08,912030.0,40.6476,41.0946,40.5079,41.048,912030.0
2020-07-24 09:40:00,44.09,44.12,43.87,43.88,606690.0,41.0574,41.0853,40.8525,40.8618,606690.0
2020-07-24 09:50:00,43.89,43.91,43.72,43.86,539175.0,40.8711,40.8897,40.7128,40.8432,539175.0
2020-07-24 10:00:00,43.86,43.9,43.76,43.82,275346.0,40.8432,40.8804,40.7501,40.8059,275346.0
2020-07-24 10:10:00,43.82,43.94,43.79,43.88,225078.0,40.8059,40.9177,40.778,40.8618,225078.0
2020-07-24 10:20:00,43.88,43.91,43.83,43.87,250626.0,40.8618,40.8897,40.8152,40.8525,250626.0
2020-07-24 10:30:00,43.88,43.93,43.71,43.74,206988.0,40.8618,40.9084,40.7035,40.7314,206988.0
2020-07-24 10:40:00,43.75,43.77,43.69,43.71,163098.0,40.7407,40.7594,40.6849,40.7035,163098.0
2020-07-24 10:50:00,43.71,43.92,43.7,43.9,326883.0,40.7035,40.8991,40.6942,40.8804,326883.0
2020-07-24 11:00:00,43.9,43.91,43.81,43.86,173157.0,40.8804,40.8897,40.7966,40.8432,173157.0
2020-07-24 11:10:00,43.86,43.89,43.84,43.88,184827.0,40.8432,40.8711,40.8246,40.8618,184827.0
2020-07-24 11:20:00,43.88,43.96,43.88,43.91,201960.0,40.8618,40.9363,40.8618,40.8897,201960.0
2020-07-24 11:30:00,43.91,43.94,43.84,43.87,124689.0,40.8897,40.9177,40.8246,40.8525,124689.0
2020-07-24 11:40:00,43.87,43.92,43.83,43.87,129255.0,40.8525,40.8991,40.8152,40.8525,129255.0
2020-07-24 11:50:00,43.87,43.89,43.83,43.86,95931.0,40.8525,40.8711,40.8152,40.8432,95931.0
2020-07-24 12:00:00,43.87,43.89,43.78,43.82,140196.0,40.8525,40.8711,40.7687,40.8059,140196.0
2020-07-24 12:10:00,43.82,43.84,43.75,43.76,175728.0,40.8059,40.8246,40.7407,40.7501,175728.0
2020-07-24 12:20:00,43.76,43.8,43.74,43.76,129738.0,40.7501,40.7873,40.7314,40.7501,129738.0
2020-07-24 12:30:00,43.76,43.81,43.75,43.77,97863.0,40.7501,40.7966,40.7407,40.7594,97863.0
2020-07-24 12:40:00,43.77,43.77,43.7,43.72,95166.0,40.7594,40.7594,40.6942,40.7128,95166.0
2020-07-24 12:50:00,43.72,43.73,43.69,43.73,115479.0,40.7128,40.7221,40.6849,40.7221,115479.0
2020-07-24 13:00:00,43.73,43.76,43.64,43.64,129243.0,40.7221,40.7501,40.6383,40.6383,129243.0
2020-07-24 13:10:00,43.64,43.69,43.61,43.65,164415.0,40.6383,40.6849,40.6104,40.6476,164415.0
2020-07-24 13:20:00,43.65,43.7,43.64,43.7,133962.0,40.6476,40.6942,40.6383,40.6942,133962.0
2020-07-24 13:30:00,43.69,43.69,43.63,43.66,87222.0,40.6849,40.6849,40.629,40.6569,87222.0
2020-07-24 13:40:00,43.67,43.73,43.65,43.73,123309.0,40.6662,40.7221,40.6476,40.7221,123309.0
2020-07-24 13:50:00,43.72,43.73,43.69,43.71,113991.0,40.7128,40.7221,40.6849,40.7035,113991.0
2020-07-24 14:00:00,43.71,43.74,43.7,43.7,80067.0,40.7035,40.7314,40.6942,40.6942,80067.0
2020-07-24 14:10:00,43.69,43.71,43.67,43.67,105027.0,40.6849,40.7035,40.6662,40.6662,105027.0
2020-07-24 14:20:00,43.67,43.7,43.65,43.68,151659.0,40.6662,40.6942,40.6476,40.6756,151659.0
2020-07-24 14:30:00,43.68,43.68,43.64,43.67,122013.0,40.6756,40.6756,40.6383,40.6662,122013.0
2020-07-24 14:40:00,43.67,43.69,43.64,43.66,173964.0,40.6662,40.6849,40.6383,40.6569,173964.0
2020-07-24 14:50:00,43.66,43.67,43.6,43.61,122745.0,40.6569,40.6662,40.6011,40.6104,122745.0
2020-07-24 15:00:00,43.61,43.66,43.6,43.65,136815.0,40.6104,40.6569,40.6011,40.6476,136815.0
2020-07-24 15:10:00,43.65,43.7,43.63,43.64,215418.0,40.6476,40.6942,40.629,40.6383,215418.0
2020-07-24 15:20:00,43.64,43.67,43.61,43.63,358191.0,40.6383,40.6662,40.6104,40.629,358191.0
2020-07-24 15:30:00,43.63,43.67,43.58,43.67,344415.0,40.629,40.6662,40.5824,40.6662,344415.0
2020-07-24 15:40:00,43.67,43.69,43.64,43.64,334530.0,40.6662,40.6849,40.6383,40.6383,334530.0
2020-07-24 15:50:00,43.64,43.76,43.62,43.75,858285.0,40.6383,40.7501,40.6197,40.7407,858285.0
2020-07-27 09:30:00,43.62,43.95,43.62,43.92,954999.0,40.6197,40.927,40.6197,40.8991,954999.0
2020-07-27 09:40:00,43.92,43.94,43.81,43.82,316983.0,40.8991,40.9177,40.7966,40.8059,316983.0
2020-07-27 09:50:00,43.82,43.92,43.81,43.9,272004.0,40.8059,40.8991,40.7966,40.8804,272004.0
2020-07-27 10:00:00,43.89,43.99,43.88,43.94,308862.0,40.8711,40.9642,40.8618,40.9177,308862.0
2020-07-27 10:10:00,43.95,43.98,43.87,43.9,225213.0,40.927,40.9549,40.8525,40.8804,225213.0
2020-07-27 10:20:00,43.91,43.92,43.84,43.89,280857.0,40.8897,40.8991,40.8246,40.8711,280857.0
2020-07-27 10:30:00,43.89,43.96,43.87,43.95,485016.0,40.8711,40.9363,40.8525,40.927,485016.0
2020-07-27 10:40:00,43.95,43.99,43.91,43.94,331014.0,40.927,40.9642,40.8897,40.9177,331014.0
2020-07-27 10:50:00,43.93,43.96,43.87,43.93,124806.0,40.9084,40.9363,40.8525,40.9084,124806.0
2020-07-27 11:00:00,43.93,43.93,43.89,43.91,201915.0,40.9084,40.9084,40.8711,40.8897,201915.0
2020-07-27 11:10:00,43.9,43.9,43.82,43.89,214335.0,40.8804,40.8804,40.8059,40.8711,214335.0
2020-07-27 11:20:00,43.89,43.89,43.79,43.8,135552.0,40.8711,40.8711,40.778,40.7873,135552.0
2020-07-27 11:30:00,43.8,43.81,43.75,43.8,165657.0,40.7873,40.7966,40.7407,40.7873,165657.0
2020-07-27 11:40:00,43.8,43.89,43.79,43.88,197325.0,40.7873,40.8711,40.778,40.8618,197325.0
2020-07-27 11:50:00,43.88,43.9,43.85,43.85,193443.0,40.8618,40.8804,40.8339,40.8339,193443.0
2020-07-27 12:00:00,43.85,43.88,43.78,43.79,151107.0,40.8339,40.8618,40.7687,40.778,151107.0
2020-07-27 12:10:00,43.79,43.8,43.76,43.76,112170.0,40.778,40.7873,40.7501,40.7501,112170.0
2020-07-27 12:20:00,43.76,43.9,43.76,43.85,349728.0,40.7501,40.8804,40.7501,40.8339,349728.0
2020-07-27 12:30:00,43.84,43.89,43.84,43.85,105540.0,40.8246,40.8711,40.8246,40.8339,105540.0
2020-07-27 12:40:00,43.85,43.86,43.81,43.81,87093.0,40.8339,40.8432,40.7966,40.7966,87093.0
2020-07-27 12:50:00,43.82,43.84,43.79,43.82,125970.0,40.8059,40.8246,40.778,40.8059,125970.0
2020-07-27 13:00:00,43.82,43.83,43.75,43.75,332877.0,40.8059,40.8152,40.7407,40.7407,332877.0
2020-07-27 13:10:00,43.75,43.75,43.72,43.73,124788.0,40.7407,40.7407,40.7128,40.7221,124788.0
2020-07-27 13:20:00,43.72,43.75,43.71,43.72,106443.0,40.7128,40.7407,40.7035,40.7128,106443.0
2020-07-27 13:30:00,43.72,43.73,43.67,43.69,382545.0,40.7128,40.7221,40.6662,40.6849,382545.0
2020-07-27 13:40:00,43.69,43.78,43.69,43.74,276966.0,40.6849,40.7687,40.6849,40.7314,276966.0
2020-07-27 13:50:00,43.74,43.79,43.72,43.75,156840.0,40.7314,40.778,40.7128,40.7407,156840.0
2020-07-27 14:00:00,43.75,43.78,43.71,43.73,157620.0,40.7407,40.7687,40.7035,40.7221,157620.0
2020-07-27 14:10:00,43.73,43.73,43.67,43.68,121395.0,40.7221,40.7221,40.6662,40.6756,121395.0
2020-07-27 14:20:00,43.68,43.75,43.66,43.74,174957.0,40.6756,40.7407,40.6569,40.7314,174957.0
2020-07-27 14:30:00,43.74,43.75,43.72,43.74,123822.0,40.7314,40.7407,40.7128,40.7314,123822.0
2020-07-27 14:40:00,43.74,43.76,43.7,43.71,129912.0,40.7314,40.7501,40.6942,40.7035,129912.0
2020-07-27 14:50:00,43.71,43.72,43.67,43.71,198585.0,40.7035,40.7128,40.6662,40.7035,198585.0
2020-07-27 15:00:00,43.7,43.73,43.7,43.72,168816.0,40.6942,40.7221,40.6942,40.7128,168816.0
2020-07-27 15:10:00,43.72,43.74,43.68,43.69,167034.0,40.7128,40.7314,40.6756,40.6849,167034.0
2020-07-27 15:20:00,43.69,43.72,43.68,43.72,158847.0,40.6849,40.7128,40.6756,40.7128,158847.0
2020-07-27 15:30:00,43.72,43.76,43.69,43.7,265377.0,40.7128,40.7501,40.6849,40.6942,265377.0
2020-07-27 15:40:00,43.7,43.76,43.69,43.75,389310.0,40.6942,40.7501,40.6849,40.7407,389310.0
2020-07-27 15:50:00,43.75,43.76,43.7,43.74,568617.0,40.7407,40.7501,40.6942,40.7314,568617.0
2020-07-28 09:30:00,43.83,43.92,43.75,43.84,675438.0,40.8152,40.8991,40.7407,40.8246,675438.0
2020-07-28 09:40:00,43.84,43.88,43.79,43.82,298197.0,40.8246,40.8618,40.778,40.8059,298197.0
2020-07-28 09:50:00,43.82,43.82,43.64,43.77,360306.0,40.8059,40.8059,40.6383,40.7594,360306.0
2020-07-28 10:00:00,43.79,43.88,43.73,43.87,344856.0,40.778,40.8618,40.7221,40.8525,344856.0
2020-07-28 10:10:00,43.87,43.99,43.87,43.96,355179.0,40.8525,40.9642,40.8525,40.9363,355179.0
2020-07-28 10:20:00,43.96,43.99,43.92,43.96,368136.0,40.9363,40.9642,40.8991,40.9363,368136.0
2020-07-28 10:30:00,43.97,44.04,43.95,44.0,471372.0,40.9456,41.0108,40.927,40.9735,471372.0
2020-07-28 10:40:00,44.0,44.08,44.0,44.01,280689.0,40.9735,41.048,40.9735,40.9829,280689.0
2020-07-28 10:50:00,44.01,44.07,43.97,44.01,255087.0,40.9829,41.0387,40.9456,40.9829,255087.0
2020-07-28 11:00:00,44.01,44.06,43.99,44.05,184371.0,40.9829,41.0294,40.9642,41.0201,184371.0
2020-07-28 11:10:00,44.05,44.06,43.97,44.01,190482.0,41.0201,41.0294,40.9456,40.9829,190482.0
2020-07-28 11:20:00,44.01,44.11,43.96,44.0,153579.0,40.9829,41.076,40.9363,40.9735,153579.0
2020-07-28 11:30:00,43.99,44.03,43.97,44.02,136566.0,40.9642,41.0015,40.9456,40.9922,136566.0
2020-07-28 11:40:00,44.02,44.06,44.0,44.01,149673.0,40.9922,41.0294,40.9735,40.9829,149673.0
2020-07-28 11:50:00,44.02,44.04,43.97,43.98,118833.0,40.9922,41.0108,40.9456,40.9549,118833.0
2020-07-28 12:00:00,43.98,44.0,43.92,44.0,155130.0,40.9549,40.9735,40.8991,40.9735,155130.0
2020-07-28 12:10:00,44.0,44.03,43.95,43.96,123216.0,40.9735,41.0015,40.927,40.9363,123216.0
2020-07-28 12:20:00,43.95,43.97,43.92,43.93,111318.0,40.927,40.9456,40.8991,40.9084,111318.0
2020-07-28 12:30:00,43.93,43.94,43.89,43.92,146091.0,40.9084,40.9177,40.8711,40.8991,146091.0
2020-07-28 12:40:00,43.91,43.97,43.91,43.95,118305.0,40.8897,40.9456,40.8897,40.927,118305.0
2020-07-28 12:50:00,43.96,43.99,43.94,43.95,81774.0,40.9363,40.9642,40.9177,40.927,81774.0
2020-07-28 13:00:00,43.94,43.99,43.93,43.99,83493.0,40.9177,40.9642,40.9084,40.9642,83493.0
2020-07-28 13:10:00,43.99,44.0,43.94,44.0,75876.0,40.9642,40.9735,40.9177,40.9735,75876.0
2020-07-28 13:20:00,43.99,44.02,43.98,44.0,128364.0,40.9642,40.9922,40.9549,40.9735,128364.0
2020-07-28 13:30:00,43.99,44.05,43.99,44.04,128190.0,40.9642,41.0201,40.9642,41.0108,128190.0
2020-07-28 13:40:00,44.05,44.1,44.03,44.09,113652.0,41.0201,41.0667,41.0015,41.0574,113652.0
2020-07-28 13:50:00,44.09,44.11,44.07,44.08,108699.0,41.0574,41.076,41.0387,41.048,108699.0
2020-07-28 14:00:00,44.08,44.09,44.01,44.05,227952.0,41.048,41.0574,40.9829,41.0201,227952.0
2020-07-28 14:10:00,44.05,44.08,44.03,44.05,173025.0,41.0201,41.048,41.0015,41.0201,173025.0
2020-07-28 14:20:00,44.05,44.1,44.04,44.08,149082.0,41.0201,41.0667,41.0108,41.048,149082.0
2020-07-28 14:30:00,44.09,44.11,44.04,44.1,215253.0,41.0574,41.076,41.0108,41.0667,215253.0
2020-07-28 14:40:00,44.1,44.11,44.06,44.07,138951.0,41.0667,41.076,41.0294,41.0387,138951.0
2020-07-28 14:50:00,44.07,44.13,44.06,44.08,158772.0,41.0387,41.0946,41.0294,41.048,158772.0
2020-07-28 15:00:00,44.08,44.11,44.05,44.08,125412.0,41.048,41.076,41.0201,41.048,125412.0
2020-07-28 15:10:00,44.08,44.11,44.03,44.06,261663.0,41.048,41.076,41.0015,41.0294,261663.0
2020-07-28 15:20:00,44.04,44.07,43.96,43.98,216102.0,41.0108,41.0387,40.9363,40.9549,216102.0
2020-07-28 15:30:00,43.97,44.03,43.97,43.99,285312.0,40.9456,41.0015,40.9456,40.9642,285312.0
2020-07-28 15:40:00,43.98,43.99,43.91,43.92,258306.0,40.9549,40.9642,40.8897,40.8991,258306.0
2020-07-28 15:50:00,43.91,43.96,43.85,43.93,781221.0,40.8897,40.9363,40.8339,40.9084,781221.0
2020-07-29 09:30:00,43.85,43.95,43.6,43.7,748635.0,40.8339,40.927,40.6011,40.6942,748635.0
2020-07-29 09:40:00,43.71,43.81,43.61,43.64,269766.0,40.7035,40.7966,40.6104,40.6383,269766.0
2020-07-29 09:50:00,43.64,43.76,43.6,43.72,288834.0,40.6383,40.7501,40.6011,40.7128,288834.0
2020-07-29 10:00:00,43.73,43.8,43.66,43.79,217128.0,40.7221,40.7873,40.6569,40.778,217128.0
2020-07-29 10:10:00,43.78,43.79,43.68,43.69,165525.0,40.7687,40.778,40.6756,40.6849,165525.0
2020-07-29 10:20:00,43.69,43.73,43.61,43.61,249960.0,40.6849,40.7221,40.6104,40.6104,249960.0
2020-07-29 10:30:00,43.61,43.68,43.57,43.66,249429.0,40.6104,40.6756,40.5731,40.6569,249429.0
2020-07-29 10:40:00,43.67,43.72,43.65,43.72,118350.0,40.6662,40.7128,40.6476,40.7128,118350.0
2020-07-29 10:50:00,43.71,43.72,43.69,43.72,129216.0,40.7035,40.7128,40.6849,40.7128,129216.0
2020-07-29 11:00:00,43.72,43.72,43.65,43.66,144024.0,40.7128,40.7128,40.6476,40.6569,144024.0
2020-07-29 11:10:00,43.66,43.68,43.6,43.62,176070.0,40.6569,40.6756,40.6011,40.6197,176070.0
2020-07-29 11:20:00,43.62,43.65,43.6,43.63,152250.0,40.6197,40.6476,40.6011,40.629,152250.0
2020-07-29 11:30:00,43.63,43.64,43.59,43.62,182694.0,40.629,40.6383,40.5917,40.6197,182694.0
2020-07-29 11:40:00,43.62,43.62,43.55,43.55,142329.0,40.6197,40.6197,40.5545,40.5545,142329.0
2020-07-29 11:50:00,43.56,43.59,43.51,43.53,256551.0,40.5638,40.5917,40.5173,40.5359,256551.0
2020-07-29 12:00:00,43.52,43.54,43.43,43.43,314772.0,40.5266,40.5452,40.4428,40.4428,314772.0
2020-07-29 12:10:00,43.44,43.47,43.4,43.41,264471.0,40.4521,40.48,40.4148,40.4241,264471.0
2020-07-29 12:20:00,43.41,43.53,43.41,43.51,277002.0,40.4241,40.5359,40.4241,40.5173,277002.0
2020-07-29 12:30:00,43.51,43.51,43.45,43.45,133485.0,40.5173,40.5173,40.4614,40.4614,133485.0
2020-07-29 12:40:00,43.44,43.46,43.44,43.46,141564.0,40.4521,40.4707,40.4521,40.4707,141564.0
2020-07-29 12:50:00,43.46,43.46,43.41,43.43,158037.0,40.4707,40.4707,40.4241,40.4428,158037.0
2020-07-29 13:00:00,43.43,43.44,43.38,43.41,192477.0,40.4428,40.4521,40.3962,40.4241,192477.0
2020-07-29 13:10:00,43.41,43.41,43.34,43.34,152334.0,40.4241,40.4241,40.3589,40.3589,152334.0
2020-07-29 13:20:00,43.35,43.41,43.34,43.39,219075.0,40.3683,40.4241,40.3589,40.4055,219075.0
2020-07-29 13:30:00,43.38,43.4,43.37,43.4,129903.0,40.3962,40.4148,40.3869,40.4148,129903.0
2020-07-29 13:40:00,43.4,43.42,43.28,43.32,449325.0,40.4148,40.4334,40.3031,40.3403,449325.0
2020-07-29 13:50:00,43.32,43.35,43.32,43.33,245493.0,40.3403,40.3683,40.3403,40.3496,245493.0
2020-07-29 14:00:00,43.34,43.37,43.28,43.34,268749.0,40.3589,40.3869,40.3031,40.3589,268749.0
2020-07-29 14:10:00,43.34,43.41,43.33,43.41,218088.0,40.3589,40.4241,40.3496,40.4241,218088.0
2020-07-29 14:20:00,43.41,43.52,43.39,43.46,186885.0,40.4241,40.5266,40.4055,40.4707,186885.0
2020-07-29 14:30:00,43.45,43.57,43.43,43.54,455844.0,40.4614,40.5731,40.4428,40.5452,455844.0
2020-07-29 14:40:00,43.55,43.65,43.53,43.64,343575.0,40.5545,40.6476,40.5359,40.6383,343575.0
2020-07-29 14:50:00,43.64,43.65,43.57,43.57,294420.0,40.6383,40.6476,40.5731,40.5731,294420.0
2020-07-29 15:00:00,43.58,43.62,43.52,43.62,244392.0,40.5824,40.6197,40.5266,40.6197,244392.0
2020-07-29 15:10:00,43.63,43.66,43.61,43.66,264198.0,40.629,40.6569,40.6104,40.6569,264198.0
2020-07-29 15:20:00,43.66,43.7,43.62,43.66,346761.0,40.6569,40.6942,40.6197,40.6569,346761.0
2020-07-29 15:30:00,43.66,43.71,43.64,43.66,417768.0,40.6569,40.7035,40.6383,40.6569,417768.0
2020-07-29 15:40:00,43.66,43.67,43.59,43.63,361314.0,40.6569,40.6662,40.5917,40.629,361314.0
2020-07-29 15:50:00,43.63,43.63,43.5,43.57,757203.0,40.629,40.629,40.5079,40.5731,757203.0
2020-07-30 09:30:00,43.14,43.29,42.91,42.99,1206102.0,40.1727,40.3124,39.9585,40.033,1206102.0
2020-07-30 09:40:00,42.98,43.21,42.96,43.18,491874.0,40.0237,40.2379,40.0051,40.21,491874.0
2020-07-30 09:50:00,43.18,43.23,43.05,43.15,323280.0,40.21,40.2565,40.0889,40.182,323280.0
2020-07-30 10:00:00,43.15,43.19,43.04,43.11,370629.0,40.182,40.2193,40.0796,40.1448,370629.0
2020-07-30 10:10:00,43.11,43.11,42.91,42.93,443052.0,40.1448,40.1448,39.9585,39.9771,443052.0
2020-07-30 10:20:00,42.93,43.07,42.91,43.06,404301.0,39.9771,40.1075,39.9585,40.0982,404301.0
2020-07-30 10:30:00,43.06,43.06,42.99,43.06,231945.0,40.0982,40.0982,40.033,40.0982,231945.0
2020-07-30 10:40:00,43.05,43.08,43.01,43.04,312768.0,40.0889,40.1168,40.0516,40.0796,312768.0
2020-07-30 10:50:00,43.04,43.11,43.01,43.1,263529.0,40.0796,40.1448,40.0516,40.1355,263529.0
2020-07-30 11:00:00,43.11,43.24,43.09,43.17,234159.0,40.1448,40.2658,40.1261,40.2006,234159.0
2020-07-30 11:10:00,43.17,43.22,43.1,43.14,174483.0,40.2006,40.2472,40.1355,40.1727,174483.0
2020-07-30 11:20:00,43.14,43.18,43.1,43.12,158352.0,40.1727,40.21,40.1355,40.1541,158352.0
2020-07-30 11:30:00,43.11,43.21,43.08,43.21,170985.0,40.1448,40.2379,40.1168,40.2379,170985.0
2020-07-30 11:40:00,43.2,43.25,43.17,43.22,184101.0,40.2286,40.2751,40.2006,40.2472,184101.0
2020-07-30 11:50:00,43.23,43.23,43.16,43.2,118713.0,40.2565,40.2565,40.1913,40.2286,118713.0
2020-07-30 12:00:00,43.21,43.25,43.15,43.18,171063.0,40.2379,40.2751,40.182,40.21,171063.0
2020-07-30 12:10:00,43.17,43.31,43.15,43.3,264402.0,40.2006,40.331,40.182,40.3217,264402.0
2020-07-30 12:20:00,43.3,43.31,43.26,43.31,112647.0,40.3217,40.331,40.2844,40.331,112647.0
2020-07-30 12:30:00,43.31,43.35,43.29,43.32,154410.0,40.331,40.3683,40.3124,40.3403,154410.0
2020-07-30 12:40:00,43.33,43.36,43.31,43.36,164250.0,40.3496,40.3776,40.331,40.3776,164250.0
2020-07-30 12:50:00,43.36,43.39,43.33,43.36,138963.0,40.3776,40.4055,40.3496,40.3776,138963.0
2020-07-30 13:00:00,43.35,43.42,43.34,43.42,159366.0,40.3683,40.4334,40.3589,40.4334,159366.0
2020-07-30 13:10:00,43.42,43.47,43.38,43.46,181572.0,40.4334,40.48,40.3962,40.4707,181572.0
2020-07-30 13:20:00,43.45,43.47,43.37,43.37,167685.0,40.4614,40.48,40.3869,40.3869,167685.0
2020-07-30 13:30:00,43.37,43.38,43.34,43.35,175566.0,40.3869,40.3962,40.3589,40.3683,175566.0
2020-07-30 13:40:00,43.35,43.36,43.29,43.29,189027.0,40.3683,40.3776,40.3124,40.3124,189027.0
2020-07-30 13:50:00,43.3,43.35,43.3,43.35,148860.0,40.3217,40.3683,40.3217,40.3683,148860.0
2020-07-30 14:00:00,43.34,43.37,43.33,43.36,158094.0,40.3589,40.3869,40.3496,40.3776,158094.0
2020-07-30 14:10:00,43.36,43.36,43.27,43.3,169605.0,40.3776,40.3776,40.2938,40.3217,169605.0
2020-07-30 14:20:00,43.29,43.37,43.28,43.36,251994.0,40.3124,40.3869,40.3031,40.3776,251994.0
2020-07-30 14:30:00,43.36,43.39,43.33,43.37,129048.0,40.3776,40.4055,40.3496,40.3869,129048.0
2020-07-30 14:40:00,43.36,43.42,43.36,43.38,115302.0,40.3776,40.4334,40.3776,40.3962,115302.0
2020-07-30 14:50:00,43.38,43.39,43.32,43.34,150807.0,40.3962,40.4055,40.3403,40.3589,150807.0
2020-07-30 15:00:00,43.34,43.39,43.3,43.32,187089.0,40.3589,40.4055,40.3217,40.3403,187089.0
2020-07-30 15:10:00,43.31,43.39,43.3,43.39,226353.0,40.331,40.4055,40.3217,40.4055,226353.0
2020-07-30 15:20:00,43.38,43.41,43.35,43.41,180186.0,40.3962,40.4241,40.3683,40.4241,180186.0
2020-07-30 15:30:00,43.4,43.43,43.35,43.35,172035.0,40.4148,40.4428,40.3683,40.3683,172035.0
2020-07-30 15:40:00,43.35,43.37,43.32,43.32,350136.0,40.3683,40.3869,40.3403,40.3403,350136.0
2020-07-30 15:50:00,43.32,43.37,43.29,43.37,635646.0,40.3403,40.3869,40.3124,40.3869,635646.0
2020-07-31 09:30:00,43.22,43.36,43.16,43.19,768066.0,40.2472,40.3776,40.1913,40.2193,768066.0
2020-07-31 09:40:00,43.18,43.35,43.04,43.28,548460.0,40.21,40.3683,40.0796,40.3031,548460.0
2020-07-31 09:50:00,43.28,43.32,43.2,43.21,258882.0,40.3031,40.3403,40.2286,40.2379,258882.0
2020-07-31 10:00:00,43.22,43.23,43.12,43.17,269694.0,40.2472,40.2565,40.1541,40.2006,269694.0
2020-07-31 10:10:00,43.18,43.28,43.15,43.26,254772.0,40.21,40.3031,40.182,40.2844,254772.0
2020-07-31 10:20:00,43.26,43.32,43.2,43.29,134418.0,40.2844,40.3403,40.2286,40.3124,134418.0
2020-07-31 10:30:00,43.27,43.33,43.26,43.29,147510.0,40.2938,40.3496,40.2844,40.3124,147510.0
2020-07-31 10:40:00,43.28,43.32,43.24,43.3,166392.0,40.3031,40.3403,40.2658,40.3217,166392.0
2020-07-31 10:50:00,43.3,43.32,43.24,43.27,177066.0,40.3217,40.3403,40.2658,40.2938,177066.0
2020-07-31 11:00:00,43.27,43.29,43.19,43.21,157284.0,40.2938,40.3124,40.2193,40.2379,157284.0
2020-07-31 11:10:00,43.21,43.32,43.2,43.31,148170.0,40.2379,40.3403,40.2286,40.331,148170.0
2020-07-31 11:20:00,43.32,43.32,43.26,43.29,138891.0,40.3403,40.3403,40.2844,40.3124,138891.0
2020-07-31 11:30:00,43.3,43.31,43.19,43.22,172386.0,40.3217,40.331,40.2193,40.2472,172386.0
2020-07-31 11:40:00,43.22,43.25,43.19,43.23,422415.0,40.2472,40.2751,40.2193,40.2565,422415.0
2020-07-31 11:50:00,43.23,43.24,43.18,43.21,232002.0,40.2565,40.2658,40.21,40.2379,232002.0
2020-07-31 12:00:00,43.2,43.21,43.11,43.13,259131.0,40.2286,40.2379,40.1448,40.1634,259131.0
2020-07-31 12:10:00,43.13,43.17,43.09,43.14,166239.0,40.1634,40.2006,40.1261,40.1727,166239.0
2020-07-31 12:20:00,43.14,43.16,43.1,43.11,169200.0,40.1727,40.1913,40.1355,40.1448,169200.0
2020-07-31 12:30:00,43.11,43.11,43.0,43.01,230916.0,40.1448,40.1448,40.0423,40.0516,230916.0
2020-07-31 12:40:00,43.01,43.04,42.93,42.93,410631.0,40.0516,40.0796,39.9771,39.9771,410631.0
2020-07-31 12:50:00,42.93,42.94,42.74,42.74,722997.0,39.9771,39.9865,39.8002,39.8002,722997.0
2020-07-31 13:00:00,42.73,42.77,42.7,42.74,699381.0,39.7909,39.8282,39.763,39.8002,699381.0
2020-07-31 13:10:00,42.75,42.76,42.55,42.59,825372.0,39.8095,39.8188,39.6233,39.6605,825372.0
2020-07-31 13:20:00,42.58,42.64,42.54,42.63,600609.0,39.6512,39.7071,39.614,39.6978,600609.0
2020-07-31 13:30:00,42.62,42.65,42.59,42.61,323013.0,39.6885,39.7164,39.6605,39.6792,323013.0
2020-07-31 13:40:00,42.61,42.75,42.61,42.74,367104.0,39.6792,39.8095,39.6792,39.8002,367104.0
2020-07-31 13:50:00,42.74,42.77,42.71,42.71,222498.0,39.8002,39.8282,39.7723,39.7723,222498.0
2020-07-31 14:00:00,42.71,42.76,42.66,42.66,293340.0,39.7723,39.8188,39.7257,39.7257,293340.0
2020-07-31 14:10:00,42.66,42.68,42.63,42.68,231024.0,39.7257,39.7443,39.6978,39.7443,231024.0
2020-07-31 14:20:00,42.68,42.73,42.67,42.71,162648.0,39.7443,39.7909,39.735,39.7723,162648.0
2020-07-31 14:30:00,42.71,42.72,42.67,42.69,186351.0,39.7723,39.7816,39.735,39.7537,186351.0
2020-07-31 14:40:00,42.69,42.78,42.68,42.72,341439.0,39.7537,39.8375,39.7443,39.7816,341439.0
2020-07-31 14:50:00,42.72,42.77,42.71,42.76,312768.0,39.7816,39.8282,39.7723,39.8188,312768.0
2020-07-31 15:00:00,42.76,42.91,42.75,42.88,365343.0,39.8188,39.9585,39.8095,39.9306,365343.0
2020-07-31 15:10:00,42.88,42.9,42.84,42.88,268278.0,39.9306,39.9492,39.8933,39.9306,268278.0
2020-07-31 15:20:00,42.89,42.96,42.89,42.95,374094.0,39.9399,40.0051,39.9399,39.9958,374094.0
2020-07-31 15:30:00,42.95,43.03,42.95,42.99,437874.0,39.9958,40.0703,39.9958,40.033,437874.0
2020-07-31 15:40:00,42.99,43.14,42.97,43.05,595683.0,40.033,40.1727,40.0144,40.0889,595683.0
2020-07-31 15:50:00,43.06,43.15,42.99,43.14,1149294.0,40.0982,40.182,40.033,40.1727,1149294.0
2020-08-03 09:30:00,43.3,43.37,43.16,43.2,1045530.0,40.3217,40.3869,40.1913,40.2286,1045530.0
2020-08-03 09:40:00,43.2,43.21,42.89,42.94,506940.0,40.2286,40.2379,39.9399,39.9865,506940.0
2020-08-03 09:50:00,42.94,43.04,42.76,42.97,621387.0,39.9865,40.0796,39.8188,40.0144,621387.0
2020-08-03 10:00:00,42.98,43.12,42.88,43.11,462345.0,40.0237,40.1541,39.9306,40.1448,462345.0
2020-08-03 10:10:00,43.11,43.22,43.11,43.2,281871.0,40.1448,40.2472,40.1448,40.2286,281871.0
2020-08-03 10:20:00,43.2,43.23,43.05,43.05,320817.0,40.2286,40.2565,40.0889,40.0889,320817.0
2020-08-03 10:30:00,43.05,43.09,43.0,43.06,243243.0,40.0889,40.1261,40.0423,40.0982,243243.0
2020-08-03 10:40:00,43.06,43.1,43.03,43.06,184650.0,40.0982,40.1355,40.0703,40.0982,184650.0
2020-08-03 10:50:00,43.07,43.08,42.99,43.02,167241.0,40.1075,40.1168,40.033,40.061,167241.0
2020-08-03 11:00:00,43.02,43.11,43.02,43.07,143421.0,40.061,40.1448,40.061,40.1075,143421.0
2020-08-03 11:10:00,43.07,43.18,43.07,43.17,189174.0,40.1075,40.21,40.1075,40.2006,189174.0
2020-08-03 11:20:00,43.17,43.19,43.13,43.15,151155.0,40.2006,40.2193,40.1634,40.182,151155.0
2020-08-03 11:30:00,43.15,43.16,43.11,43.14,217890.0,40.182,40.1913,40.1448,40.1727,217890.0
2020-08-03 11:40:00,43.14,43.18,43.09,43.17,167541.0,40.1727,40.21,40.1261,40.2006,167541.0
2020-08-03 11:50:00,43.17,43.18,43.09,43.11,139464.0,40.2006,40.21,40.1261,40.1448,139464.0
2020-08-03 12:00:00,43.1,43.14,43.08,43.13,111300.0,40.1355,40.1727,40.1168,40.1634,111300.0
2020-08-03 12:10:00,43.13,43.13,43.09,43.11,155115.0,40.1634,40.1634,40.1261,40.1448,155115.0
2020-08-03 12:20:00,43.11,43.13,43.05,43.07,145266.0,40.1448,40.1634,40.0889,40.1075,145266.0
2020-08-03 12:30:00,43.07,43.09,43.0,43.01,188640.0,40.1075,40.1261,40.0423,40.0516,188640.0
2020-08-03 12:40:00,43.01,43.01,42.97,43.0,203403.0,40.0516,40.0516,40.0144,40.0423,203403.0
2020-08-03 12:50:00,42.99,43.02,42.97,43.02,161430.0,40.033,40.061,40.0144,40.061,161430.0
2020-08-03 13:00:00,43.02,43.02,42.99,43.01,134184.0,40.061,40.061,40.033,40.0516,134184.0
2020-08-03 13:10:00,43.01,43.01,42.95,42.96,153243.0,40.0516,40.0516,39.9958,40.0051,153243.0
2020-08-03 13:20:00,42.96,43.03,42.95,43.01,157953.0,40.0051,40.0703,39.9958,40.0516,157953.0
2020-08-03 13:30:00,43.02,43.08,43.01,43.04,157461.0,40.061,40.1168,40.0516,40.0796,157461.0
2020-08-03 13:40:00,43.04,43.06,43.02,43.03,141984.0,40.0796,40.0982,40.061,40.0703,141984.0
2020-08-03 13:50:00,43.02,43.04,43.02,43.02,120951.0,40.061,40.0796,40.061,40.061,120951.0
2020-08-03 14:00:00,43.02,43.04,43.02,43.03,153882.0,40.061,40.0796,40.061,40.0703,153882.0
2020-08-03 14:10:00,43.03,43.12,43.03,43.12,205713.0,40.0703,40.1541,40.0703,40.1541,205713.0
2020-08-03 14:20:00,43.12,43.16,43.11,43.16,168150.0,40.1541,40.1913,40.1448,40.1913,168150.0
2020-08-03 14:30:00,43.16,43.19,43.15,43.15,246555.0,40.1913,40.2193,40.182,40.182,246555.0
2020-08-03 14:40:00,43.15,43.15,43.08,43.11,153264.0,40.182,40.182,40.1168,40.1448,153264.0
2020-08-03 14:50:00,43.12,43.13,43.06,43.1,140772.0,40.1541,40.1634,40.0982,40.1355,140772.0
2020-08-03 15:00:00,43.1,43.14,43.1,43.13,130251.0,40.1355,40.1727,40.1355,40.1634,130251.0
2020-08-03 15:10:00,43.13,43.14,43.08,43.09,185091.0,40.1634,40.1727,40.1168,40.1261,185091.0
2020-08-03 15:20:00,43.09,43.11,43.06,43.1,265386.0,40.1261,40.1448,40.0982,40.1355,265386.0
2020-08-03 15:30:00,43.1,43.13,43.05,43.11,330189.0,40.1355,40.1634,40.0889,40.1448,330189.0
2020-08-03 15:40:00,43.11,43.13,43.0,43.1,750447.0,40.1448,40.1634,40.0423,40.1355,750447.0
2020-08-03 15:50:00,43.11,43.16,43.06,43.1,934374.0,40.1448,40.1913,40.0982,40.1355,934374.0
2020-08-04 09:30:00,43.22,43.22,42.98,43.09,785796.0,40.2472,40.2472,40.0237,40.1261,785796.0
2020-08-04 09:40:00,43.1,43.24,43.04,43.21,475887.0,40.1355,40.2658,40.0796,40.2379,475887.0
2020-08-04 09:50:00,43.21,43.29,43.14,43.15,551790.0,40.2379,40.3124,40.1727,40.182,551790.0
2020-08-04 10:00:00,43.15,43.18,43.05,43.16,352869.0,40.182,40.21,40.0889,40.1913,352869.0
2020-08-04 10:10:00,43.16,43.26,43.15,43.17,360471.0,40.1913,40.2844,40.182,40.2006,360471.0
2020-08-04 10:20:00,43.17,43.21,43.12,43.21,179976.0,40.2006,40.2379,40.1541,40.2379,179976.0
2020-08-04 10:30:00,43.21,43.27,43.19,43.25,275886.0,40.2379,40.2938,40.2193,40.2751,275886.0
2020-08-04 10:40:00,43.25,43.49,43.25,43.47,451155.0,40.2751,40.4986,40.2751,40.48,451155.0
2020-08-04 10:50:00,43.47,43.52,43.42,43.44,325500.0,40.48,40.5266,40.4334,40.4521,325500.0
2020-08-04 11:00:00,43.44,43.56,43.44,43.56,308274.0,40.4521,40.5638,40.4521,40.5638,308274.0
2020-08-04 11:10:00,43.56,43.61,43.55,43.61,208656.0,40.5638,40.6104,40.5545,40.6104,208656.0
2020-08-04 11:20:00,43.61,43.72,43.59,43.68,326301.0,40.6104,40.7128,40.5917,40.6756,326301.0
2020-08-04 11:30:00,43.68,43.82,43.68,43.78,460332.0,40.6756,40.8059,40.6756,40.7687,460332.0
2020-08-04 11:40:00,43.79,43.79,43.7,43.7,303003.0,40.778,40.778,40.6942,40.6942,303003.0
2020-08-04 11:50:00,43.7,43.77,43.64,43.67,467724.0,40.6942,40.7594,40.6383,40.6662,467724.0
2020-08-04 12:00:00,43.66,43.71,43.63,43.7,192966.0,40.6569,40.7035,40.629,40.6942,192966.0
2020-08-04 12:10:00,43.7,43.76,43.69,43.75,158121.0,40.6942,40.7501,40.6849,40.7407,158121.0
2020-08-04 12:20:00,43.75,43.77,43.71,43.76,119412.0,40.7407,40.7594,40.7035,40.7501,119412.0
2020-08-04 12:30:00,43.75,43.75,43.67,43.68,129102.0,40.7407,40.7407,40.6662,40.6756,129102.0
2020-08-04 12:40:00,43.68,43.72,43.63,43.63,105804.0,40.6756,40.7128,40.629,40.629,105804.0
2020-08-04 12:50:00,43.63,43.65,43.56,43.58,306858.0,40.629,40.6476,40.5638,40.5824,306858.0
2020-08-04 13:00:00,43.58,43.59,43.54,43.59,196578.0,40.5824,40.5917,40.5452,40.5917,196578.0
2020-08-04 13:10:00,43.58,43.65,43.55,43.63,252693.0,40.5824,40.6476,40.5545,40.629,252693.0
2020-08-04 13:20:00,43.63,43.66,43.62,43.63,108876.0,40.629,40.6569,40.6197,40.629,108876.0
2020-08-04 13:30:00,43.62,43.66,43.62,43.66,164163.0,40.6197,40.6569,40.6197,40.6569,164163.0
2020-08-04 13:40:00,43.65,43.66,43.58,43.58,145026.0,40.6476,40.6569,40.5824,40.5824,145026.0
2020-08-04 13:50:00,43.59,43.61,43.57,43.58,200052.0,40.5917,40.6104,40.5731,40.5824,200052.0
2020-08-04 14:00:00,43.58,43.6,43.57,43.59,179640.0,40.5824,40.6011,40.5731,40.5917,179640.0
2020-08-04 14:10:00,43.58,43.6,43.56,43.58,204747.0,40.5824,40.6011,40.5638,40.5824,204747.0
2020-08-04 14:20:00,43.58,43.59,43.53,43.55,242367.0,40.5824,40.5917,40.5359,40.5545,242367.0
2020-08-04 14:30:00,43.56,43.59,43.51,43.52,281247.0,40.5638,40.5917,40.5173,40.5266,281247.0
2020-08-04 14:40:00,43.52,43.6,43.51,43.56,439722.0,40.5266,40.6011,40.5173,40.5638,439722.0
2020-08-04 14:50:00,43.56,43.57,43.53,43.55,322920.0,40.5638,40.5731,40.5359,40.5545,322920.0
2020-08-04 15:00:00,43.55,43.71,43.54,43.7,371343.0,40.5545,40.7035,40.5452,40.6942,371343.0
2020-08-04 15:10:00,43.7,43.75,43.69,43.73,268335.0,40.6942,40.7407,40.6849,40.7221,268335.0
2020-08-04 15:20:00,43.73,43.81,43.7,43.81,259089.0,40.7221,40.7966,40.6942,40.7966,259089.0
2020-08-04 15:30:00,43.81,43.83,43.74,43.83,480762.0,40.7966,40.8152,40.7314,40.8152,480762.0
2020-08-04 15:40:00,43.83,43.86,43.8,43.84,669582.0,40.8152,40.8432,40.7873,40.8246,669582.0
2020-08-04 15:50:00,43.84,43.9,43.78,43.87,1319949.0,40.8246,40.8804,40.7687,40.8525,1319949.0
2020-08-05 09:30:00,43.46,43.58,43.08,43.27,1956291.0,40.4707,40.5824,40.1168,40.2938,1956291.0
2020-08-05 09:40:00,43.27,43.28,42.94,43.05,1356684.0,40.2938,40.3031,39.9865,40.0889,1356684.0
2020-08-05 09:50:00,43.05,43.23,43.02,43.05,975744.0,40.0889,40.2565,40.061,40.0889,975744.0
2020-08-05 10:00:00,43.04,43.18,42.99,43.16,1107720.0,40.0796,40.21,40.033,40.1913,1107720.0
2020-08-05 10:10:00,43.16,43.19,43.1,43.11,700806.0,40.1913,40.2193,40.1355,40.1448,700806.0
2020-08-05 10:20:00,43.1,43.11,42.96,42.99,882972.0,40.1355,40.1448,40.0051,40.033,882972.0
2020-08-05 10:30:00,42.99,43.11,42.98,43.1,643800.0,40.033,40.1448,40.0237,40.1355,643800.0
2020-08-05 10:40:00,43.1,43.19,43.08,43.15,604071.0,40.1355,40.2193,40.1168,40.182,604071.0
2020-08-05 10:50:00,43.15,43.15,43.08,43.1,437340.0,40.182,40.182,40.1168,40.1355,437340.0
2020-08-05 11:00:00,43.1,43.13,43.06,43.11,320382.0,40.1355,40.1634,40.0982,40.1448,320382.0
2020-08-05 11:10:00,43.11,43.2,43.11,43.2,383448.0,40.1448,40.2286,40.1448,40.2286,383448.0
2020-08-05 11:20:00,43.2,43.24,43.17,43.18,444615.0,40.2286,40.2658,40.2006,40.21,444615.0
2020-08-05 11:30:00,43.18,43.18,43.09,43.11,349263.0,40.21,40.21,40.1261,40.1448,349263.0
2020-08-05 11:40:00,43.11,43.14,43.06,43.07,489285.0,40.1448,40.1727,40.0982,40.1075,489285.0
2020-08-05 11:50:00,43.07,43.11,43.01,43.02,354594.0,40.1075,40.1448,40.0516,40.061,354594.0
2020-08-05 12:00:00,43.02,43.05,42.99,43.01,693405.0,40.061,40.0889,40.033,40.0516,693405.0
2020-08-05 12:10:00,43.01,43.09,43.0,43.06,539202.0,40.0516,40.1261,40.0423,40.0982,539202.0
2020-08-05 12:20:00,43.07,43.08,43.02,43.02,292785.0,40.1075,40.1168,40.061,40.061,292785.0
2020-08-05 12:30:00,43.02,43.06,43.01,43.03,247380.0,40.061,40.0982,40.0516,40.0703,247380.0
2020-08-05 12:40:00,43.03,43.13,43.02,43.1,342621.0,40.0703,40.1634,40.061,40.1355,342621.0
2020-08-05 12:50:00,43.1,43.14,43.09,43.13,197883.0,40.1355,40.1727,40.1261,40.1634,197883.0
2020-08-05 13:00:00,43.13,43.16,43.08,43.1,264696.0,40.1634,40.1913,40.1168,40.1355,264696.0
2020-08-05 13:10:00,43.1,43.14,43.09,43.11,143190.0,40.1355,40.1727,40.1261,40.1448,143190.0
2020-08-05 13:20:00,43.12,43.15,43.11,43.14,181653.0,40.1541,40.182,40.1448,40.1727,181653.0
2020-08-05 13:30:00,43.14,43.21,43.13,43.19,266994.0,40.1727,40.2379,40.1634,40.2193,266994.0
2020-08-05 13:40:00,43.19,43.25,43.17,43.23,357444.0,40.2193,40.2751,40.2006,40.2565,357444.0
2020-08-05 13:50:00,43.23,43.24,43.19,43.24,228507.0,40.2565,40.2658,40.2193,40.2658,228507.0
2020-08-05 14:00:00,43.24,43.26,43.2,43.2,202392.0,40.2658,40.2844,40.2286,40.2286,202392.0
2020-08-05 14:10:00,43.2,43.21,43.16,43.18,204837.0,40.2286,40.2379,40.1913,40.21,204837.0
2020-08-05 14:20:00,43.18,43.2,43.14,43.15,193830.0,40.21,40.2286,40.1727,40.182,193830.0
2020-08-05 14:30:00,43.15,43.16,43.11,43.11,207975.0,40.182,40.1913,40.1448,40.1448,207975.0
2020-08-05 14:40:00,43.11,43.14,43.11,43.12,303528.0,40.1448,40.1727,40.1448,40.1541,303528.0
2020-08-05 14:50:00,43.13,43.21,43.11,43.2,474450.0,40.1634,40.2379,40.1448,40.2286,474450.0
2020-08-05 15:00:00,43.2,43.21,43.13,43.13,227754.0,40.2286,40.2379,40.1634,40.1634,227754.0
2020-08-05 15:10:00,43.13,43.16,43.12,43.16,221805.0,40.1634,40.1913,40.1541,40.1913,221805.0
2020-08-05 15:20:00,43.16,43.21,43.12,43.18,259371.0,40.1913,40.2379,40.1541,40.21,259371.0
2020-08-05 15:30:00,43.17,43.21,43.17,43.18,372534.0,40.2006,40.2379,40.2006,40.21,372534.0
2020-08-05 15:40:00,43.18,43.19,43.13,43.17,455163.0,40.21,40.2193,40.1634,40.2006,455163.0
2020-08-05 15:50:00,43.17,43.29,43.14,43.27,1153845.0,40.2006,40.3124,40.1727,40.2938,1153845.0
2020-08-06 09:30:00,43.04,43.41,43.04,43.13,914211.0,40.0796,40.4241,40.0796,40.1634,914211.0
2020-08-06 09:40:00,43.13,43.29,43.07,43.25,512838.0,40.1634,40.3124,40.1075,40.2751,512838.0
2020-08-06 09:50:00,43.24,43.32,43.14,43.29,317103.0,40.2658,40.3403,40.1727,40.3124,317103.0
2020-08-06 10:00:00,43.29,43.36,43.27,43.29,310410.0,40.3124,40.3776,40.2938,40.3124,310410.0
2020-08-06 10:10:00,43.28,43.31,43.25,43.3,203442.0,40.3031,40.331,40.2751,40.3217,203442.0
2020-08-06 10:20:00,43.3,43.38,43.28,43.35,223878.0,40.3217,40.3962,40.3031,40.3683,223878.0
2020-08-06 10:30:00,43.35,43.39,43.24,43.24,187803.0,40.3683,40.4055,40.2658,40.2658,187803.0
2020-08-06 10:40:00,43.24,43.27,43.18,43.23,218571.0,40.2658,40.2938,40.21,40.2565,218571.0
2020-08-06 10:50:00,43.22,43.33,43.18,43.31,168216.0,40.2472,40.3496,40.21,40.331,168216.0
2020-08-06 11:00:00,43.31,43.34,43.27,43.27,138996.0,40.331,40.3589,40.2938,40.2938,138996.0
2020-08-06 11:10:00,43.28,43.29,43.18,43.22,190644.0,40.3031,40.3124,40.21,40.2472,190644.0
2020-08-06 11:20:00,43.22,43.29,43.2,43.24,198069.0,40.2472,40.3124,40.2286,40.2658,198069.0
2020-08-06 11:30:00,43.24,43.25,43.15,43.17,366654.0,40.2658,40.2751,40.182,40.2006,366654.0
2020-08-06 11:40:00,43.16,43.17,43.12,43.12,207624.0,40.1913,40.2006,40.1541,40.1541,207624.0
2020-08-06 11:50:00,43.12,43.12,43.09,43.12,166731.0,40.1541,40.1541,40.1261,40.1541,166731.0
2020-08-06 12:00:00,43.12,43.14,43.09,43.1,193674.0,40.1541,40.1727,40.1261,40.1355,193674.0
2020-08-06 12:10:00,43.1,43.19,43.09,43.14,229383.0,40.1355,40.2193,40.1261,40.1727,229383.0
2020-08-06 12:20:00,43.14,43.17,43.04,43.06,323409.0,40.1727,40.2006,40.0796,40.0982,323409.0
2020-08-06 12:30:00,43.06,43.09,43.03,43.03,251649.0,40.0982,40.1261,40.0703,40.0703,251649.0
2020-08-06 12:40:00,43.03,43.07,43.03,43.04,160791.0,40.0703,40.1075,40.0703,40.0796,160791.0
2020-08-06 12:50:00,43.04,43.08,43.02,43.06,255675.0,40.0796,40.1168,40.061,40.0982,255675.0
2020-08-06 13:00:00,43.06,43.06,43.04,43.05,148407.0,40.0982,40.0982,40.0796,40.0889,148407.0
2020-08-06 13:10:00,43.05,43.05,43.01,43.04,292428.0,40.0889,40.0889,40.0516,40.0796,292428.0
2020-08-06 13:20:00,43.04,43.06,43.03,43.05,255489.0,40.0796,40.0982,40.0703,40.0889,255489.0
2020-08-06 13:30:00,43.05,43.08,43.03,43.07,159033.0,40.0889,40.1168,40.0703,40.1075,159033.0
2020-08-06 13:40:00,43.07,43.09,43.06,43.08,182133.0,40.1075,40.1261,40.0982,40.1168,182133.0
2020-08-06 13:50:00,43.09,43.09,43.06,43.07,141801.0,40.1261,40.1261,40.0982,40.1075,141801.0
2020-08-06 14:00:00,43.07,43.14,43.06,43.13,170925.0,40.1075,40.1727,40.0982,40.1634,170925.0
2020-08-06 14:10:00,43.12,43.15,43.1,43.13,108183.0,40.1541,40.182,40.1355,40.1634,108183.0
2020-08-06 14:20:00,43.13,43.18,43.13,43.18,176316.0,40.1634,40.21,40.1634,40.21,176316.0
2020-08-06 14:30:00,43.18,43.21,43.15,43.16,160137.0,40.21,40.2379,40.182,40.1913,160137.0
2020-08-06 14:40:00,43.16,43.16,43.13,43.15,179073.0,40.1913,40.1913,40.1634,40.182,179073.0
2020-08-06 14:50:00,43.15,43.17,43.12,43.14,147180.0,40.182,40.2006,40.1541,40.1727,147180.0
2020-08-06 15:00:00,43.14,43.17,43.14,43.15,152952.0,40.1727,40.2006,40.1727,40.182,152952.0
2020-08-06 15:10:00,43.15,43.19,43.11,43.18,283917.0,40.182,40.2193,40.1448,40.21,283917.0
2020-08-06 15:20:00,43.18,43.19,43.1,43.12,194748.0,40.21,40.2193,40.1355,40.1541,194748.0
2020-08-06 15:30:00,43.12,43.16,43.11,43.14,255903.0,40.1541,40.1913,40.1448,40.1727,255903.0
2020-08-06 15:40:00,43.15,43.16,43.09,43.1,307770.0,40.182,40.1913,40.1261,40.1355,307770.0
2020-08-06 15:50:00,43.1,43.15,43.1,43.12,955932.0,40.1355,40.182,40.1355,40.1541,955932.0
2020-08-07 09:30:00,43.19,43.33,43.04,43.07,991734.0,40.2193,40.3496,40.0796,40.1075,991734.0
2020-08-07 09:40:00,43.07,43.42,43.07,43.41,880038.0,40.1075,40.4334,40.1075,40.4241,880038.0
2020-08-07 09:50:00,43.41,43.43,43.29,43.33,556230.0,40.4241,40.4428,40.3124,40.3496,556230.0
2020-08-07 10:00:00,43.33,43.45,43.25,43.45,435540.0,40.3496,40.4614,40.2751,40.4614,435540.0
2020-08-07 10:10:00,43.44,43.49,43.36,43.38,519063.0,40.4521,40.4986,40.3776,40.3962,519063.0
2020-08-07 10:20:00,43.38,43.38,43.18,43.22,308514.0,40.3962,40.3962,40.21,40.2472,308514.0
2020-08-07 10:30:00,43.22,43.29,43.2,43.22,282024.0,40.2472,40.3124,40.2286,40.2472,282024.0
2020-08-07 10:40:00,43.21,43.26,43.19,43.24,176997.0,40.2379,40.2844,40.2193,40.2658,176997.0
2020-08-07 10:50:00,43.24,43.25,43.14,43.17,198291.0,40.2658,40.2751,40.1727,40.2006,198291.0
2020-08-07 11:00:00,43.17,43.22,43.16,43.21,178119.0,40.2006,40.2472,40.1913,40.2379,178119.0
2020-08-07 11:10:00,43.22,43.22,43.15,43.17,188010.0,40.2472,40.2472,40.182,40.2006,188010.0
2020-08-07 11:20:00,43.16,43.18,43.1,43.11,163200.0,40.1913,40.21,40.1355,40.1448,163200.0
2020-08-07 11:30:00,43.11,43.17,43.1,43.15,167103.0,40.1448,40.2006,40.1355,40.182,167103.0
2020-08-07 11:40:00,43.15,43.19,43.14,43.16,128697.0,40.182,40.2193,40.1727,40.1913,128697.0
2020-08-07 11:50:00,43.16,43.22,43.13,43.2,219558.0,40.1913,40.2472,40.1634,40.2286,219558.0
2020-08-07 12:00:00,43.21,43.23,43.17,43.19,147198.0,40.2379,40.2565,40.2006,40.2193,147198.0
2020-08-07 12:10:00,43.19,43.23,43.17,43.21,144273.0,40.2193,40.2565,40.2006,40.2379,144273.0
2020-08-07 12:20:00,43.21,43.29,43.21,43.29,194217.0,40.2379,40.3124,40.2379,40.3124,194217.0
2020-08-07 12:30:00,43.29,43.32,43.25,43.3,188550.0,40.3124,40.3403,40.2751,40.3217,188550.0
2020-08-07 12:40:00,43.3,43.3,43.25,43.27,123654.0,40.3217,40.3217,40.2751,40.2938,123654.0
2020-08-07 12:50:00,43.27,43.28,43.25,43.25,109857.0,40.2938,40.3031,40.2751,40.2751,109857.0
2020-08-07 13:00:00,43.25,43.28,43.21,43.23,137328.0,40.2751,40.3031,40.2379,40.2565,137328.0
2020-08-07 13:10:00,43.22,43.26,43.2,43.22,133269.0,40.2472,40.2844,40.2286,40.2472,133269.0
2020-08-07 13:20:00,43.22,43.31,43.21,43.3,124617.0,40.2472,40.331,40.2379,40.3217,124617.0
2020-08-07 13:30:00,43.3,43.31,43.26,43.3,184170.0,40.3217,40.331,40.2844,40.3217,184170.0
2020-08-07 13:40:00,43.3,43.3,43.24,43.25,163368.0,40.3217,40.3217,40.2658,40.2751,163368.0
2020-08-07 13:50:00,43.25,43.25,43.18,43.2,159312.0,40.2751,40.2751,40.21,40.2286,159312.0
2020-08-07 14:00:00,43.2,43.25,43.14,43.16,181878.0,40.2286,40.2751,40.1727,40.1913,181878.0
2020-08-07 14:10:00,43.16,43.22,43.14,43.15,136698.0,40.1913,40.2472,40.1727,40.182,136698.0
2020-08-07 14:20:00,43.14,43.16,43.13,43.15,196593.0,40.1727,40.1913,40.1634,40.182,196593.0
2020-08-07 14:30:00,43.15,43.21,43.13,43.19,163863.0,40.182,40.2379,40.1634,40.2193,163863.0
2020-08-07 14:40:00,43.19,43.27,43.18,43.25,256800.0,40.2193,40.2938,40.21,40.2751,256800.0
2020-08-07 14:50:00,43.25,43.26,43.22,43.25,110592.0,40.2751,40.2844,40.2472,40.2751,110592.0
2020-08-07 15:00:00,43.25,43.27,43.23,43.27,152568.0,40.2751,40.2938,40.2565,40.2938,152568.0
2020-08-07 15:10:00,43.27,43.31,43.22,43.31,265941.0,40.2938,40.331,40.2472,40.331,265941.0
2020-08-07 15:20:00,43.3,43.32,43.27,43.29,216282.0,40.3217,40.3403,40.2938,40.3124,216282.0
2020-08-07 15:30:00,43.29,43.31,43.25,43.29,301302.0,40.3124,40.331,40.2751,40.3124,301302.0
2020-08-07 15:40:00,43.29,43.36,43.27,43.34,497226.0,40.3124,40.3776,40.2938,40.3589,497226.0
2020-08-07 15:50:00,43.34,43.34,43.25,43.33,1151550.0,40.3589,40.3589,40.2751,40.3496,1151550.0
2020-08-10 09:30:00,43.41,43.41,43.22,43.34,818313.0,40.4241,40.4241,40.2472,40.3589,818313.0
2020-08-10 09:40:00,43.33,43.67,43.29,43.64,659709.0,40.3496,40.6662,40.3124,40.6383,659709.0
2020-08-10 09:50:00,43.63,43.64,43.53,43.57,338862.0,40.629,40.6383,40.5359,40.5731,338862.0
2020-08-10 10:00:00,43.57,43.66,43.51,43.65,322146.0,40.5731,40.6569,40.5173,40.6476,322146.0
2020-08-10 10:10:00,43.66,43.71,43.6,43.64,375414.0,40.6569,40.7035,40.6011,40.6383,375414.0
2020-08-10 10:20:00,43.64,43.8,43.61,43.8,403230.0,40.6383,40.7873,40.6104,40.7873,403230.0
2020-08-10 10:30:00,43.8,43.8,43.66,43.75,454065.0,40.7873,40.7873,40.6569,40.7407,454065.0
2020-08-10 10:40:00,43.75,43.75,43.67,43.68,280800.0,40.7407,40.7407,40.6662,40.6756,280800.0
2020-08-10 10:50:00,43.67,43.67,43.54,43.58,291927.0,40.6662,40.6662,40.5452,40.5824,291927.0
2020-08-10 11:00:00,43.57,43.66,43.53,43.64,177855.0,40.5731,40.6569,40.5359,40.6383,177855.0
2020-08-10 11:10:00,43.65,43.66,43.57,43.58,167256.0,40.6476,40.6569,40.5731,40.5824,167256.0
2020-08-10 11:20:00,43.58,43.64,43.55,43.62,183357.0,40.5824,40.6383,40.5545,40.6197,183357.0
2020-08-10 11:30:00,43.63,43.7,43.59,43.68,227388.0,40.629,40.6942,40.5917,40.6756,227388.0
2020-08-10 11:40:00,43.68,43.72,43.64,43.67,152748.0,40.6756,40.7128,40.6383,40.6662,152748.0
2020-08-10 11:50:00,43.67,43.71,43.63,43.7,171435.0,40.6662,40.7035,40.629,40.6942,171435.0
2020-08-10 12:00:00,43.7,43.72,43.67,43.69,142563.0,40.6942,40.7128,40.6662,40.6849,142563.0
2020-08-10 12:10:00,43.69,43.69,43.64,43.65,178341.0,40.6849,40.6849,40.6383,40.6476,178341.0
2020-08-10 12:20:00,43.65,43.7,43.63,43.67,177573.0,40.6476,40.6942,40.629,40.6662,177573.0
2020-08-10 12:30:00,43.67,43.81,43.67,43.81,596694.0,40.6662,40.7966,40.6662,40.7966,596694.0
2020-08-10 12:40:00,43.8,43.81,43.71,43.72,161424.0,40.7873,40.7966,40.7035,40.7128,161424.0
2020-08-10 12:50:00,43.72,43.78,43.7,43.78,129834.0,40.7128,40.7687,40.6942,40.7687,129834.0
2020-08-10 13:00:00,43.78,43.83,43.76,43.79,139242.0,40.7687,40.8152,40.7501,40.778,139242.0
2020-08-10 13:10:00,43.79,43.82,43.76,43.81,121131.0,40.778,40.8059,40.7501,40.7966,121131.0
2020-08-10 13:20:00,43.82,43.93,43.78,43.93,517290.0,40.8059,40.9084,40.7687,40.9084,517290.0
2020-08-10 13:30:00,43.93,43.99,43.9,43.98,355497.0,40.9084,40.9642,40.8804,40.9549,355497.0
2020-08-10 13:40:00,43.98,43.99,43.91,43.93,188208.0,40.9549,40.9642,40.8897,40.9084,188208.0
2020-08-10 13:50:00,43.93,43.96,43.9,43.93,198672.0,40.9084,40.9363,40.8804,40.9084,198672.0
2020-08-10 14:00:00,43.93,43.96,43.92,43.94,214623.0,40.9084,40.9363,40.8991,40.9177,214623.0
2020-08-10 14:10:00,43.94,43.99,43.94,43.99,181830.0,40.9177,40.9642,40.9177,40.9642,181830.0
2020-08-10 14:20:00,43.99,44.0,43.96,43.99,261744.0,40.9642,40.9735,40.9363,40.9642,261744.0
2020-08-10 14:30:00,43.99,44.05,43.99,44.03,345807.0,40.9642,41.0201,40.9642,41.0015,345807.0
2020-08-10 14:40:00,44.03,44.05,43.99,44.04,308094.0,41.0015,41.0201,40.9642,41.0108,308094.0
2020-08-10 14:50:00,44.04,44.08,44.03,44.07,257766.0,41.0108,41.048,41.0015,41.0387,257766.0
2020-08-10 15:00:00,44.07,44.11,44.05,44.11,238629.0,41.0387,41.076,41.0201,41.076,238629.0
2020-08-10 15:10:00,44.11,44.11,44.05,44.08,221367.0,41.076,41.076,41.0201,41.048,221367.0
2020-08-10 15:20:00,44.08,44.09,44.05,44.08,342606.0,41.048,41.0574,41.0201,41.048,342606.0
2020-08-10 15:30:00,44.08,44.09,43.96,43.97,488484.0,41.048,41.0574,40.9363,40.9456,488484.0
2020-08-10 15:40:00,43.96,43.99,43.92,43.96,451353.0,40.9363,40.9642,40.8991,40.9363,451353.0
2020-08-10 15:50:00,43.96,43.98,43.93,43.97,961302.0,40.9363,40.9549,40.9084,40.9456,961302.0
2020-08-11 09:30:00,44.2,44.29,44.07,44.15,1102746.0,41.1598,41.2436,41.0387,41.1132,1102746.0
2020-08-11 09:40:00,44.15,44.17,43.99,44.05,542433.0,41.1132,41.1319,40.9642,41.0201,542433.0
2020-08-11 09:50:00,44.05,44.05,43.65,43.7,1188690.0,41.0201,41.0201,40.6476,40.6942,1188690.0
2020-08-11 10:00:00,43.69,43.81,43.59,43.8,639288.0,40.6849,40.7966,40.5917,40.7873,639288.0
2020-08-11 10:10:00,43.81,43.83,43.71,43.81,339555.0,40.7966,40.8152,40.7035,40.7966,339555.0
2020-08-11 10:20:00,43.81,43.86,43.75,43.79,284370.0,40.7966,40.8432,40.7407,40.778,284370.0
2020-08-11 10:30:00,43.79,43.8,43.71,43.77,238731.0,40.778,40.7873,40.7035,40.7594,238731.0
2020-08-11 10:40:00,43.77,43.77,43.69,43.72,336885.0,40.7594,40.7594,40.6849,40.7128,336885.0
2020-08-11 10:50:00,43.72,43.73,43.55,43.55,417105.0,40.7128,40.7221,40.5545,40.5545,417105.0
2020-08-11 11:00:00,43.55,43.68,43.54,43.6,342261.0,40.5545,40.6756,40.5452,40.6011,342261.0
2020-08-11 11:10:00,43.6,43.86,43.55,43.85,966285.0,40.6011,40.8432,40.5545,40.8339,966285.0
2020-08-11 11:20:00,43.85,43.96,43.65,43.69,1735179.0,40.8339,40.9363,40.6476,40.6849,1735179.0
2020-08-11 11:30:00,43.69,43.8,43.59,43.73,761031.0,40.6849,40.7873,40.5917,40.7221,761031.0
2020-08-11 11:40:00,43.73,43.76,43.63,43.68,334284.0,40.7221,40.7501,40.629,40.6756,334284.0
2020-08-11 11:50:00,43.68,43.73,43.65,43.69,187857.0,40.6756,40.7221,40.6476,40.6849,187857.0
2020-08-11 12:00:00,43.69,43.74,43.68,43.7,211104.0,40.6849,40.7314,40.6756,40.6942,211104.0
2020-08-11 12:10:00,43.7,43.71,43.65,43.66,204570.0,40.6942,40.7035,40.6476,40.6569,204570.0
2020-08-11 12:20:00,43.66,43.68,43.61,43.63,248307.0,40.6569,40.6756,40.6104,40.629,248307.0
2020-08-11 12:30:00,43.63,43.65,43.61,43.63,279690.0,40.629,40.6476,40.6104,40.629,279690.0
2020-08-11 12:40:00,43.63,43.69,43.6,43.66,214206.0,40.629,40.6849,40.6011,40.6569,214206.0
2020-08-11 12:50:00,43.66,43.66,43.6,43.62,215955.0,40.6569,40.6569,40.6011,40.6197,215955.0
2020-08-11 13:00:00,43.62,43.66,43.61,43.64,147729.0,40.6197,40.6569,40.6104,40.6383,147729.0
2020-08-11 13:10:00,43.63,43.68,43.63,43.67,163398.0,40.629,40.6756,40.629,40.6662,163398.0
2020-08-11 13:20:00,43.67,43.74,43.66,43.74,197346.0,40.6662,40.7314,40.6569,40.7314,197346.0
2020-08-11 13:30:00,43.74,43.78,43.7,43.76,383637.0,40.7314,40.7687,40.6942,40.7501,383637.0
2020-08-11 13:40:00,43.76,43.77,43.69,43.71,246171.0,40.7501,40.7594,40.6849,40.7035,246171.0
2020-08-11 13:50:00,43.7,43.75,43.7,43.73,217923.0,40.6942,40.7407,40.6942,40.7221,217923.0
2020-08-11 14:00:00,43.73,43.8,43.73,43.79,252447.0,40.7221,40.7873,40.7221,40.778,252447.0
2020-08-11 14:10:00,43.79,43.79,43.72,43.77,214821.0,40.778,40.778,40.7128,40.7594,214821.0
2020-08-11 14:20:00,43.77,43.8,43.73,43.74,186549.0,40.7594,40.7873,40.7221,40.7314,186549.0
2020-08-11 14:30:00,43.74,43.74,43.66,43.68,293853.0,40.7314,40.7314,40.6569,40.6756,293853.0
2020-08-11 14:40:00,43.68,43.72,43.64,43.65,226389.0,40.6756,40.7128,40.6383,40.6476,226389.0
2020-08-11 14:50:00,43.65,43.71,43.65,43.69,212874.0,40.6476,40.7035,40.6476,40.6849,212874.0
2020-08-11 15:00:00,43.69,43.72,43.67,43.68,311577.0,40.6849,40.7128,40.6662,40.6756,311577.0
2020-08-11 15:10:00,43.67,43.72,43.45,43.47,649485.0,40.6662,40.7128,40.4614,40.48,649485.0
2020-08-11 15:20:00,43.48,43.49,43.34,43.48,646272.0,40.4893,40.4986,40.3589,40.4893,646272.0
2020-08-11 15:30:00,43.48,43.5,43.36,43.39,485532.0,40.4893,40.5079,40.3776,40.4055,485532.0
2020-08-11 15:40:00,43.39,43.43,43.35,43.39,745755.0,40.4055,40.4428,40.3683,40.4055,745755.0
2020-08-11 15:50:00,43.38,43.41,43.24,43.4,1472679.0,40.3962,40.4241,40.2658,40.4148,1472679.0
2020-08-12 09:30:00,43.49,43.61,43.03,43.37,1148616.0,40.4986,40.6104,40.0703,40.3869,1148616.0
2020-08-12 09:40:00,43.37,43.55,43.37,43.45,772182.0,40.3869,40.5545,40.3869,40.4614,772182.0
2020-08-12 09:50:00,43.45,43.55,43.43,43.47,405831.0,40.4614,40.5545,40.4428,40.48,405831.0
2020-08-12 10:00:00,43.48,43.63,43.46,43.59,492801.0,40.4893,40.629,40.4707,40.5917,492801.0
2020-08-12 10:10:00,43.59,43.6,43.53,43.57,205761.0,40.5917,40.6011,40.5359,40.5731,205761.0
2020-08-12 10:20:00,43.58,43.64,43.55,43.59,265614.0,40.5824,40.6383,40.5545,40.5917,265614.0
2020-08-12 10:30:00,43.59,43.7,43.58,43.66,271617.0,40.5917,40.6942,40.5824,40.6569,271617.0
2020-08-12 10:40:00,43.67,43.69,43.61,43.64,231279.0,40.6662,40.6849,40.6104,40.6383,231279.0
2020-08-12 10:50:00,43.64,43.71,43.62,43.69,396615.0,40.6383,40.7035,40.6197,40.6849,396615.0
2020-08-12 11:00:00,43.69,43.73,43.65,43.67,264051.0,40.6849,40.7221,40.6476,40.6662,264051.0
2020-08-12 11:10:00,43.67,43.69,43.55,43.58,398028.0,40.6662,40.6849,40.5545,40.5824,398028.0
2020-08-12 11:20:00,43.58,43.67,43.56,43.65,171780.0,40.5824,40.6662,40.5638,40.6476,171780.0
2020-08-12 11:30:00,43.66,43.7,43.64,43.7,175404.0,40.6569,40.6942,40.6383,40.6942,175404.0
2020-08-12 11:40:00,43.69,43.7,43.64,43.68,192984.0,40.6849,40.6942,40.6383,40.6756,192984.0
2020-08-12 11:50:00,43.68,43.73,43.65,43.71,193425.0,40.6756,40.7221,40.6476,40.7035,193425.0
2020-08-12 12:00:00,43.71,43.79,43.71,43.76,259191.0,40.7035,40.778,40.7035,40.7501,259191.0
2020-08-12 12:10:00,43.77,43.79,43.74,43.79,169113.0,40.7594,40.778,40.7314,40.778,169113.0
2020-08-12 12:20:00,43.79,43.81,43.75,43.79,154089.0,40.778,40.7966,40.7407,40.778,154089.0
2020-08-12 12:30:00,43.8,43.82,43.73,43.8,212052.0,40.7873,40.8059,40.7221,40.7873,212052.0
2020-08-12 12:40:00,43.8,43.81,43.77,43.79,77130.0,40.7873,40.7966,40.7594,40.778,77130.0
2020-08-12 12:50:00,43.79,43.83,43.77,43.78,200937.0,40.778,40.8152,40.7594,40.7687,200937.0
2020-08-12 13:00:00,43.78,43.82,43.74,43.75,213822.0,40.7687,40.8059,40.7314,40.7407,213822.0
2020-08-12 13:10:00,43.76,43.78,43.74,43.78,250065.0,40.7501,40.7687,40.7314,40.7687,250065.0
2020-08-12 13:20:00,43.78,43.83,43.77,43.81,115698.0,40.7687,40.8152,40.7594,40.7966,115698.0
2020-08-12 13:30:00,43.82,43.89,43.81,43.86,276423.0,40.8059,40.8711,40.7966,40.8432,276423.0
2020-08-12 13:40:00,43.86,43.91,43.85,43.91,267840.0,40.8432,40.8897,40.8339,40.8897,267840.0
2020-08-12 13:50:00,43.91,43.99,43.89,43.99,348720.0,40.8897,40.9642,40.8711,40.9642,348720.0
2020-08-12 14:00:00,43.98,44.0,43.95,43.96,278376.0,40.9549,40.9735,40.927,40.9363,278376.0
2020-08-12 14:10:00,43.96,44.0,43.95,43.99,200064.0,40.9363,40.9735,40.927,40.9642,200064.0
2020-08-12 14:20:00,44.0,44.01,43.98,44.0,262035.0,40.9735,40.9829,40.9549,40.9735,262035.0
2020-08-12 14:30:00,44.0,44.01,43.93,43.93,263511.0,40.9735,40.9829,40.9084,40.9084,263511.0
2020-08-12 14:40:00,43.94,44.01,43.94,44.01,242538.0,40.9177,40.9829,40.9177,40.9829,242538.0
2020-08-12 14:50:00,44.01,44.04,43.99,44.03,306543.0,40.9829,41.0108,40.9642,41.0015,306543.0
2020-08-12 15:00:00,44.03,44.04,43.99,44.0,239865.0,41.0015,41.0108,40.9642,40.9735,239865.0
2020-08-12 15:10:00,43.99,44.06,43.99,44.05,303255.0,40.9642,41.0294,40.9642,41.0201,303255.0
2020-08-12 15:20:00,44.04,44.08,44.04,44.06,341373.0,41.0108,41.048,41.0108,41.0294,341373.0
2020-08-12 15:30:00,44.06,44.06,43.92,43.97,514647.0,41.0294,41.0294,40.8991,40.9456,514647.0
2020-08-12 15:40:00,43.97,44.03,43.97,44.0,509655.0,40.9456,41.0015,40.9456,40.9735,509655.0
2020-08-12 15:50:00,44.0,44.01,43.94,43.96,975525.0,40.9735,40.9829,40.9177,40.9363,975525.0
2020-08-13 09:30:00,43.74,43.84,43.68,43.75,920301.0,40.8983,40.9918,40.8421,40.9076,920301.0
2020-08-13 09:40:00,43.74,43.75,43.59,43.66,547113.0,40.8983,40.9076,40.758,40.8234,547113.0
2020-08-13 09:50:00,43.66,43.74,43.62,43.67,356613.0,40.8234,40.8983,40.786,40.8328,356613.0
2020-08-13 10:00:00,43.66,43.71,43.63,43.66,292701.0,40.8234,40.8702,40.7954,40.8234,292701.0
2020-08-13 10:10:00,43.65,43.71,43.64,43.67,261960.0,40.8141,40.8702,40.8047,40.8328,261960.0
2020-08-13 10:20:00,43.67,43.71,43.64,43.69,242244.0,40.8328,40.8702,40.8047,40.8515,242244.0
2020-08-13 10:30:00,43.68,43.75,43.66,43.67,401619.0,40.8421,40.9076,40.8234,40.8328,401619.0
2020-08-13 10:40:00,43.67,43.68,43.58,43.58,373251.0,40.8328,40.8421,40.7486,40.7486,373251.0
2020-08-13 10:50:00,43.59,43.78,43.58,43.76,394059.0,40.758,40.9357,40.7486,40.917,394059.0
2020-08-13 11:00:00,43.75,43.82,43.74,43.8,256863.0,40.9076,40.9731,40.8983,40.9544,256863.0
2020-08-13 11:10:00,43.8,43.86,43.74,43.83,238773.0,40.9544,41.0105,40.8983,40.9824,238773.0
2020-08-13 11:20:00,43.83,43.91,43.8,43.88,262674.0,40.9824,41.0572,40.9544,41.0292,262674.0
2020-08-13 11:30:00,43.88,43.9,43.75,43.77,272490.0,41.0292,41.0479,40.9076,40.9263,272490.0
2020-08-13 11:40:00,43.78,43.79,43.73,43.75,215838.0,40.9357,40.945,40.8889,40.9076,215838.0
2020-08-13 11:50:00,43.74,43.77,43.72,43.75,176004.0,40.8983,40.9263,40.8795,40.9076,176004.0
2020-08-13 12:00:00,43.75,43.76,43.72,43.74,109809.0,40.9076,40.917,40.8795,40.8983,109809.0
2020-08-13 12:10:00,43.74,43.78,43.74,43.76,109995.0,40.8983,40.9357,40.8983,40.917,109995.0
2020-08-13 12:20:00,43.76,43.76,43.72,43.75,120624.0,40.917,40.917,40.8795,40.9076,120624.0
2020-08-13 12:30:00,43.75,43.85,43.75,43.84,354777.0,40.9076,41.0011,40.9076,40.9918,354777.0
2020-08-13 12:40:00,43.83,43.91,43.8,43.86,671055.0,40.9824,41.0572,40.9544,41.0105,671055.0
2020-08-13 12:50:00,43.86,43.89,43.82,43.89,229605.0,41.0105,41.0385,40.9731,41.0385,229605.0
2020-08-13 13:00:00,43.89,43.95,43.89,43.89,375897.0,41.0385,41.0946,41.0385,41.0385,375897.0
2020-08-13 13:10:00,43.88,43.93,43.88,43.92,183855.0,41.0292,41.0759,41.0292,41.0666,183855.0
2020-08-13 13:20:00,43.92,43.94,43.87,43.9,180891.0,41.0666,41.0853,41.0198,41.0479,180891.0
2020-08-13 13:30:00,43.9,43.91,43.84,43.88,209886.0,41.0479,41.0572,40.9918,41.0292,209886.0
2020-08-13 13:40:00,43.89,43.98,43.89,43.95,237285.0,41.0385,41.1227,41.0385,41.0946,237285.0
2020-08-13 13:50:00,43.96,43.99,43.94,43.95,201867.0,41.104,41.132,41.0853,41.0946,201867.0
2020-08-13 14:00:00,43.95,43.96,43.88,43.92,196305.0,41.0946,41.104,41.0292,41.0666,196305.0
2020-08-13 14:10:00,43.92,43.97,43.9,43.92,242466.0,41.0666,41.1133,41.0479,41.0666,242466.0
2020-08-13 14:20:00,43.93,43.94,43.84,43.9,448188.0,41.0759,41.0853,40.9918,41.0479,448188.0
2020-08-13 14:30:00,43.9,43.92,43.86,43.89,319968.0,41.0479,41.0666,41.0105,41.0385,319968.0
2020-08-13 14:40:00,43.89,43.94,43.85,43.9,283608.0,41.0385,41.0853,41.0011,41.0479,283608.0
2020-08-13 14:50:00,43.89,43.9,43.78,43.84,432672.0,41.0385,41.0479,40.9357,40.9918,432672.0
2020-08-13 15:00:00,43.83,43.86,43.79,43.83,303384.0,40.9824,41.0105,40.945,40.9824,303384.0
2020-08-13 15:10:00,43.83,43.95,43.81,43.94,483081.0,40.9824,41.0946,40.9637,41.0853,483081.0
2020-08-13 15:20:00,43.94,43.95,43.88,43.9,279579.0,41.0853,41.0946,41.0292,41.0479,279579.0
2020-08-13 15:30:00,43.9,43.93,43.87,43.88,499413.0,41.0479,41.0759,41.0198,41.0292,499413.0
2020-08-13 15:40:00,43.88,43.89,43.85,43.87,360882.0,41.0292,41.0385,41.0011,41.0198,360882.0
2020-08-13 15:50:00,43.87,43.96,43.84,43.95,1104741.0,41.0198,41.104,40.9918,41.0946,1104741.0
2020-08-14 09:30:00,44.11,44.16,43.97,44.03,1048692.0,41.2442,41.291,41.1133,41.1694,1048692.0
2020-08-14 09:40:00,44.03,44.08,43.98,44.03,295392.0,41.1694,41.2162,41.1227,41.1694,295392.0
2020-08-14 09:50:00,44.03,44.28,44.03,44.24,698685.0,41.1694,41.4032,41.1694,41.3658,698685.0
2020-08-14 10:00:00,44.24,44.25,44.09,44.09,573519.0,41.3658,41.3751,41.2255,41.2255,573519.0
2020-08-14 10:10:00,44.09,44.09,43.91,43.92,605838.0,41.2255,41.2255,41.0572,41.0666,605838.0
2020-08-14 10:20:00,43.91,44.01,43.88,43.93,489675.0,41.0572,41.1507,41.0292,41.0759,489675.0
2020-08-14 10:30:00,43.92,44.18,43.92,44.17,464232.0,41.0666,41.3097,41.0666,41.3003,464232.0
2020-08-14 10:40:00,44.18,44.2,44.1,44.15,365814.0,41.3097,41.3284,41.2349,41.2816,365814.0
2020-08-14 10:50:00,44.15,44.18,44.12,44.16,289083.0,41.2816,41.3097,41.2536,41.291,289083.0
2020-08-14 11:00:00,44.16,44.16,44.1,44.14,229308.0,41.291,41.291,41.2349,41.2723,229308.0
2020-08-14 11:10:00,44.14,44.28,44.14,44.2,291510.0,41.2723,41.4032,41.2723,41.3284,291510.0
2020-08-14 11:20:00,44.2,44.26,44.18,44.22,239154.0,41.3284,41.3845,41.3097,41.3471,239154.0
2020-08-14 11:30:00,44.22,44.24,44.16,44.16,194304.0,41.3471,41.3658,41.291,41.291,194304.0
2020-08-14 11:40:00,44.16,44.21,44.16,44.18,204306.0,41.291,41.3377,41.291,41.3097,204306.0
2020-08-14 11:50:00,44.19,44.19,44.06,44.1,233847.0,41.319,41.319,41.1975,41.2349,233847.0
2020-08-14 12:00:00,44.11,44.13,44.08,44.09,208863.0,41.2442,41.2629,41.2162,41.2255,208863.0
2020-08-14 12:10:00,44.09,44.1,44.05,44.08,143118.0,41.2255,41.2349,41.1881,41.2162,143118.0
2020-08-14 12:20:00,44.08,44.12,44.08,44.11,131961.0,41.2162,41.2536,41.2162,41.2442,131961.0
2020-08-14 12:30:00,44.11,44.17,44.11,44.15,168441.0,41.2442,41.3003,41.2442,41.2816,168441.0
2020-08-14 12:40:00,44.15,44.22,44.15,44.18,288138.0,41.2816,41.3471,41.2816,41.3097,288138.0
2020-08-14 12:50:00,44.18,44.2,44.14,44.14,253656.0,41.3097,41.3284,41.2723,41.2723,253656.0
2020-08-14 13:00:00,44.14,44.17,44.12,44.17,123873.0,41.2723,41.3003,41.2536,41.3003,123873.0
2020-08-14 13:10:00,44.17,44.23,44.17,44.21,185853.0,41.3003,41.3564,41.3003,41.3377,185853.0
2020-08-14 13:20:00,44.21,44.22,44.2,44.2,115827.0,41.3377,41.3471,41.3284,41.3284,115827.0
2020-08-14 13:30:00,44.2,44.26,44.2,44.25,192393.0,41.3284,41.3845,41.3284,41.3751,192393.0
2020-08-14 13:40:00,44.26,44.28,44.24,44.27,219672.0,41.3845,41.4032,41.3658,41.3938,219672.0
2020-08-14 13:50:00,44.27,44.32,44.25,44.31,331716.0,41.3938,41.4406,41.3751,41.4312,331716.0
2020-08-14 14:00:00,44.31,44.32,44.27,44.3,337629.0,41.4312,41.4406,41.3938,41.4219,337629.0
2020-08-14 14:10:00,44.3,44.32,44.25,44.29,333906.0,41.4219,41.4406,41.3751,41.4125,333906.0
2020-08-14 14:20:00,44.29,44.3,44.23,44.26,159714.0,41.4125,41.4219,41.3564,41.3845,159714.0
2020-08-14 14:30:00,44.26,44.27,44.21,44.23,181155.0,41.3845,41.3938,41.3377,41.3564,181155.0
2020-08-14 14:40:00,44.23,44.24,44.19,44.22,156372.0,41.3564,41.3658,41.319,41.3471,156372.0
2020-08-14 14:50:00,44.22,44.27,44.22,44.24,303027.0,41.3471,41.3938,41.3471,41.3658,303027.0
2020-08-14 15:00:00,44.24,44.26,44.2,44.22,442203.0,41.3658,41.3845,41.3284,41.3471,442203.0
2020-08-14 15:10:00,44.22,44.22,44.15,44.16,382734.0,41.3471,41.3471,41.2816,41.291,382734.0
2020-08-14 15:20:00,44.17,44.18,44.13,44.15,234975.0,41.3003,41.3097,41.2629,41.2816,234975.0
2020-08-14 15:30:00,44.14,44.18,44.11,44.11,235908.0,41.2723,41.3097,41.2442,41.2442,235908.0
2020-08-14 15:40:00,44.11,44.17,44.1,44.14,407292.0,41.2442,41.3003,41.2349,41.2723,407292.0
2020-08-14 15:50:00,44.14,44.25,44.14,44.18,1256952.0,41.2723,41.3751,41.2723,41.3097,1256952.0
2020-08-17 09:30:00,44.78,45.17,44.62,45.01,3347211.0,41.8707,42.2353,41.7211,42.0857,3347211.0
2020-08-17 09:40:00,45.01,45.02,44.74,44.95,1490898.0,42.0857,42.0951,41.8333,42.0296,1490898.0
2020-08-17 09:50:00,44.95,45.04,44.93,45.02,1244367.0,42.0296,42.1138,42.0109,42.0951,1244367.0
2020-08-17 10:00:00,45.02,45.16,45.02,45.03,1643067.0,42.0951,42.226,42.0951,42.1044,1643067.0
2020-08-17 10:10:00,45.04,45.11,44.71,44.74,1084311.0,42.1138,42.1792,41.8052,41.8333,1084311.0
2020-08-17 10:20:00,44.74,45.0,44.74,45.0,1150020.0,41.8333,42.0764,41.8333,42.0764,1150020.0
2020-08-17 10:30:00,45.0,45.05,44.92,44.98,626175.0,42.0764,42.1231,42.0016,42.0577,626175.0
2020-08-17 10:40:00,44.99,45.09,44.97,45.08,728223.0,42.067,42.1605,42.0483,42.1512,728223.0
2020-08-17 10:50:00,45.08,45.1,45.03,45.08,528561.0,42.1512,42.1699,42.1044,42.1512,528561.0
2020-08-17 11:00:00,45.08,45.16,45.05,45.15,515298.0,42.1512,42.226,42.1231,42.2166,515298.0
2020-08-17 11:10:00,45.16,45.2,45.14,45.18,834966.0,42.226,42.2634,42.2073,42.2447,834966.0
2020-08-17 11:20:00,45.18,45.19,45.03,45.05,524874.0,42.2447,42.254,42.1044,42.1231,524874.0
2020-08-17 11:30:00,45.05,45.14,45.03,45.12,645657.0,42.1231,42.2073,42.1044,42.1886,645657.0
2020-08-17 11:40:00,45.13,45.14,45.05,45.06,620109.0,42.1979,42.2073,42.1231,42.1325,620109.0
2020-08-17 11:50:00,45.06,45.1,45.05,45.09,353811.0,42.1325,42.1699,42.1231,42.1605,353811.0
2020-08-17 12:00:00,45.09,45.13,45.09,45.1,301461.0,42.1605,42.1979,42.1605,42.1699,301461.0
2020-08-17 12:10:00,45.1,45.11,45.07,45.1,328665.0,42.1699,42.1792,42.1418,42.1699,328665.0
2020-08-17 12:20:00,45.1,45.18,45.1,45.18,271650.0,42.1699,42.2447,42.1699,42.2447,271650.0
2020-08-17 12:30:00,45.17,45.19,45.15,45.19,306231.0,42.2353,42.254,42.2166,42.254,306231.0
2020-08-17 12:40:00,45.19,45.23,45.18,45.22,686391.0,42.254,42.2914,42.2447,42.2821,686391.0
2020-08-17 12:50:00,45.21,45.23,45.17,45.17,401634.0,42.2727,42.2914,42.2353,42.2353,401634.0
2020-08-17 13:00:00,45.17,45.23,45.17,45.2,278520.0,42.2353,42.2914,42.2353,42.2634,278520.0
2020-08-17 13:10:00,45.2,45.25,45.2,45.22,371250.0,42.2634,42.3101,42.2634,42.2821,371250.0
2020-08-17 13:20:00,45.22,45.27,45.21,45.24,262794.0,42.2821,42.3288,42.2727,42.3008,262794.0
2020-08-17 13:30:00,45.25,45.31,45.25,45.29,345837.0,42.3101,42.3662,42.3101,42.3475,345837.0
2020-08-17 13:40:00,45.29,45.33,45.26,45.29,522549.0,42.3475,42.3849,42.3195,42.3475,522549.0
2020-08-17 13:50:00,45.29,45.31,45.27,45.31,332466.0,42.3475,42.3662,42.3288,42.3662,332466.0
2020-08-17 14:00:00,45.31,45.36,45.3,45.35,708558.0,42.3662,42.413,42.3569,42.4037,708558.0
2020-08-17 14:10:00,45.36,45.38,45.32,45.35,362151.0,42.413,42.4317,42.3756,42.4037,362151.0
2020-08-17 14:20:00,45.35,45.37,45.28,45.31,466320.0,42.4037,42.4224,42.3382,42.3662,466320.0
2020-08-17 14:30:00,45.31,45.32,45.27,45.31,370554.0,42.3662,42.3756,42.3288,42.3662,370554.0
2020-08-17 14:40:00,45.31,45.37,45.28,45.28,429075.0,42.3662,42.4224,42.3382,42.3382,429075.0
2020-08-17 14:50:00,45.28,45.29,45.24,45.28,465720.0,42.3382,42.3475,42.3008,42.3382,465720.0
2020-08-17 15:00:00,45.28,45.33,45.27,45.31,442761.0,42.3382,42.3849,42.3288,42.3662,442761.0
2020-08-17 15:10:00,45.31,45.32,45.21,45.29,663444.0,42.3662,42.3756,42.2727,42.3475,663444.0
2020-08-17 15:20:00,45.29,45.31,45.22,45.3,623427.0,42.3475,42.3662,42.2821,42.3569,623427.0
2020-08-17 15:30:00,45.3,45.32,45.25,45.27,598854.0,42.3569,42.3756,42.3101,42.3288,598854.0
2020-08-17 15:40:00,45.27,45.32,45.26,45.3,970887.0,42.3288,42.3756,42.3195,42.3569,970887.0
2020-08-17 15:50:00,45.3,45.37,45.2,45.26,3068325.0,42.3569,42.4224,42.2634,42.3195,3068325.0
2020-08-18 09:30:00,45.38,45.88,44.94,45.37,9437286.0,42.4317,42.8992,42.0203,42.4224,9437286.0
2020-08-18 09:40:00,45.37,45.63,44.88,45.08,5141916.0,42.4224,42.6655,41.9642,42.1512,5141916.0
2020-08-18 09:50:00,45.08,45.13,44.8,44.92,2620845.0,42.1512,42.1979,41.8894,42.0016,2620845.0
2020-08-18 10:00:00,44.93,45.2,44.77,44.88,2563506.0,42.0109,42.2634,41.8613,41.9642,2563506.0
2020-08-18 10:10:00,44.88,44.95,44.73,44.77,2340285.0,41.9642,42.0296,41.8239,41.8613,2340285.0
2020-08-18 10:20:00,44.77,44.86,44.52,44.55,2116479.0,41.8613,41.9455,41.6276,41.6556,2116479.0
2020-08-18 10:30:00,44.55,44.72,44.43,44.71,1724529.0,41.6556,41.8146,41.5434,41.8052,1724529.0
2020-08-18 10:40:00,44.71,44.81,44.6,44.64,925017.0,41.8052,41.8987,41.7024,41.7398,925017.0
2020-08-18 10:50:00,44.64,44.71,44.56,44.63,689601.0,41.7398,41.8052,41.665,41.7304,689601.0
2020-08-18 11:00:00,44.62,44.66,44.53,44.54,681507.0,41.7211,41.7585,41.6369,41.6463,681507.0
2020-08-18 11:10:00,44.55,44.6,44.39,44.45,1308540.0,41.6556,41.7024,41.506,41.5621,1308540.0
2020-08-18 11:20:00,44.45,44.74,44.45,44.61,1242633.0,41.5621,41.8333,41.5621,41.7117,1242633.0
2020-08-18 11:30:00,44.61,44.67,44.6,44.63,486531.0,41.7117,41.7678,41.7024,41.7304,486531.0
2020-08-18 11:40:00,44.63,44.79,44.62,44.73,852426.0,41.7304,41.88,41.7211,41.8239,852426.0
2020-08-18 11:50:00,44.73,44.93,44.73,44.87,1010352.0,41.8239,42.0109,41.8239,41.9548,1010352.0
2020-08-18 12:00:00,44.86,45.07,44.78,44.99,1077957.0,41.9455,42.1418,41.8707,42.067,1077957.0
2020-08-18 12:10:00,45.01,45.11,44.95,45.08,1022802.0,42.0857,42.1792,42.0296,42.1512,1022802.0
2020-08-18 12:20:00,45.09,45.11,44.94,44.98,736779.0,42.1605,42.1792,42.0203,42.0577,736779.0
2020-08-18 12:30:00,44.98,45.11,44.98,45.09,600222.0,42.0577,42.1792,42.0577,42.1605,600222.0
2020-08-18 12:40:00,45.09,45.29,45.09,45.29,1630641.0,42.1605,42.3475,42.1605,42.3475,1630641.0
2020-08-18 12:50:00,45.29,45.39,45.22,45.37,1398831.0,42.3475,42.4411,42.2821,42.4224,1398831.0
2020-08-18 13:00:00,45.38,45.39,45.25,45.33,946860.0,42.4317,42.4411,42.3101,42.3849,946860.0
2020-08-18 13:10:00,45.33,45.33,45.1,45.11,717966.0,42.3849,42.3849,42.1699,42.1792,717966.0
2020-08-18 13:20:00,45.12,45.16,45.01,45.13,760218.0,42.1886,42.226,42.0857,42.1979,760218.0
2020-08-18 13:30:00,45.13,45.24,45.11,45.16,601443.0,42.1979,42.3008,42.1792,42.226,601443.0
2020-08-18 13:40:00,45.16,45.2,45.07,45.09,470484.0,42.226,42.2634,42.1418,42.1605,470484.0
2020-08-18 13:50:00,45.09,45.17,45.02,45.03,625587.0,42.1605,42.2353,42.0951,42.1044,625587.0
2020-08-18 14:00:00,45.02,45.14,45.02,45.14,446859.0,42.0951,42.2073,42.0951,42.2073,446859.0
2020-08-18 14:10:00,45.14,45.15,45.07,45.12,408312.0,42.2073,42.2166,42.1418,42.1886,408312.0
2020-08-18 14:20:00,45.13,45.19,45.07,45.08,478908.0,42.1979,42.254,42.1418,42.1512,478908.0
2020-08-18 14:30:00,45.08,45.14,45.07,45.11,377742.0,42.1512,42.2073,42.1418,42.1792,377742.0
2020-08-18 14:40:00,45.1,45.11,45.04,45.04,349317.0,42.1699,42.1792,42.1138,42.1138,349317.0
2020-08-18 14:50:00,45.04,45.11,45.03,45.11,439344.0,42.1138,42.1792,42.1044,42.1792,439344.0
2020-08-18 15:00:00,45.11,45.12,44.99,45.02,583188.0,42.1792,42.1886,42.067,42.0951,583188.0
2020-08-18 15:10:00,45.02,45.06,44.88,44.94,872553.0,42.0951,42.1325,41.9642,42.0203,872553.0
2020-08-18 15:20:00,44.94,44.99,44.85,44.88,709704.0,42.0203,42.067,41.9361,41.9642,709704.0
2020-08-18 15:30:00,44.88,45.0,44.86,44.98,882837.0,41.9642,42.0764,41.9455,42.0577,882837.0
2020-08-18 15:40:00,44.98,45.04,44.87,44.88,1353930.0,42.0577,42.1138,41.9548,41.9642,1353930.0
2020-08-18 15:50:00,44.88,44.97,44.84,44.89,2478777.0,41.9642,42.0483,41.9268,41.9735,2478777.0
2020-08-19 09:30:00,44.74,44.89,44.38,44.63,2938338.0,41.8333,41.9735,41.4967,41.7304,2938338.0
2020-08-19 09:40:00,44.64,44.66,44.42,44.55,1249203.0,41.7398,41.7585,41.5341,41.6556,1249203.0
2020-08-19 09:50:00,44.55,44.65,44.35,44.35,1115706.0,41.6556,41.7491,41.4686,41.4686,1115706.0
2020-08-19 10:00:00,44.35,44.47,44.28,44.44,1232556.0,41.4686,41.5808,41.4032,41.5528,1232556.0
2020-08-19 10:10:00,44.44,44.59,44.44,44.53,909393.0,41.5528,41.693,41.5528,41.6369,909393.0
2020-08-19 10:20:00,44.53,44.54,44.38,44.47,561288.0,41.6369,41.6463,41.4967,41.5808,561288.0
2020-08-19 10:30:00,44.48,44.55,44.34,44.36,825444.0,41.5902,41.6556,41.4593,41.478,825444.0
2020-08-19 10:40:00,44.36,44.46,44.34,44.39,567888.0,41.478,41.5715,41.4593,41.506,567888.0
2020-08-19 10:50:00,44.4,44.4,44.26,44.28,878166.0,41.5154,41.5154,41.3845,41.4032,878166.0
2020-08-19 11:00:00,44.28,44.31,44.19,44.22,767358.0,41.4032,41.4312,41.319,41.3471,767358.0
2020-08-19 11:10:00,44.22,44.25,44.15,44.2,777951.0,41.3471,41.3751,41.2816,41.3284,777951.0
2020-08-19 11:20:00,44.19,44.2,44.14,44.15,479442.0,41.319,41.3284,41.2723,41.2816,479442.0
2020-08-19 11:30:00,44.15,44.16,44.02,44.1,1125516.0,41.2816,41.291,41.1601,41.2349,1125516.0
2020-08-19 11:40:00,44.1,44.16,44.08,44.1,764448.0,41.2349,41.291,41.2162,41.2349,764448.0
2020-08-19 11:50:00,44.1,44.11,43.99,44.01,1067475.0,41.2349,41.2442,41.132,41.1507,1067475.0
2020-08-19 12:00:00,44.01,44.13,44.0,44.04,722406.0,41.1507,41.2629,41.1414,41.1788,722406.0
2020-08-19 12:10:00,44.05,44.16,44.04,44.15,553419.0,41.1881,41.291,41.1788,41.2816,553419.0
2020-08-19 12:20:00,44.15,44.24,44.15,44.23,652944.0,41.2816,41.3658,41.2816,41.3564,652944.0
2020-08-19 12:30:00,44.23,44.23,44.14,44.23,473379.0,41.3564,41.3564,41.2723,41.3564,473379.0
2020-08-19 12:40:00,44.23,44.26,44.19,44.26,477060.0,41.3564,41.3845,41.319,41.3845,477060.0
2020-08-19 12:50:00,44.26,44.26,44.18,44.22,259134.0,41.3845,41.3845,41.3097,41.3471,259134.0
2020-08-19 13:00:00,44.22,44.23,44.16,44.16,303867.0,41.3471,41.3564,41.291,41.291,303867.0
2020-08-19 13:10:00,44.16,44.16,44.09,44.11,393225.0,41.291,41.291,41.2255,41.2442,393225.0
2020-08-19 13:20:00,44.11,44.13,44.08,44.11,248460.0,41.2442,41.2629,41.2162,41.2442,248460.0
2020-08-19 13:30:00,44.11,44.28,44.11,44.27,826902.0,41.2442,41.4032,41.2442,41.3938,826902.0
2020-08-19 13:40:00,44.26,44.28,44.2,44.23,398931.0,41.3845,41.4032,41.3284,41.3564,398931.0
2020-08-19 13:50:00,44.23,44.29,44.21,44.25,380889.0,41.3564,41.4125,41.3377,41.3751,380889.0
2020-08-19 14:00:00,44.24,44.29,44.17,44.23,423633.0,41.3658,41.4125,41.3003,41.3564,423633.0
2020-08-19 14:10:00,44.23,44.24,44.09,44.09,412743.0,41.3564,41.3658,41.2255,41.2255,412743.0
2020-08-19 14:20:00,44.09,44.21,44.07,44.18,503079.0,41.2255,41.3377,41.2068,41.3097,503079.0
2020-08-19 14:30:00,44.19,44.21,44.13,44.19,335724.0,41.319,41.3377,41.2629,41.319,335724.0
2020-08-19 14:40:00,44.19,44.25,44.13,44.24,284208.0,41.319,41.3751,41.2629,41.3658,284208.0
2020-08-19 14:50:00,44.24,44.26,44.18,44.18,313614.0,41.3658,41.3845,41.3097,41.3097,313614.0
2020-08-19 15:00:00,44.19,44.22,44.18,44.2,288993.0,41.319,41.3471,41.3097,41.3284,288993.0
2020-08-19 15:10:00,44.2,44.24,44.18,44.21,358965.0,41.3284,41.3658,41.3097,41.3377,358965.0
2020-08-19 15:20:00,44.21,44.23,44.09,44.13,500475.0,41.3377,41.3564,41.2255,41.2629,500475.0
2020-08-19 15:30:00,44.13,44.18,44.13,44.17,580542.0,41.2629,41.3097,41.2629,41.3003,580542.0
2020-08-19 15:40:00,44.17,44.17,43.99,44.01,1207218.0,41.3003,41.3003,41.132,41.1507,1207218.0
2020-08-19 15:50:00,44.01,44.15,43.95,44.14,2283666.0,41.1507,41.2816,41.0946,41.2723,2283666.0
2020-08-20 09:30:00,43.74,44.02,43.71,43.89,1473879.0,40.8983,41.1601,40.8702,41.0385,1473879.0
2020-08-20 09:40:00,43.9,43.9,43.75,43.81,808368.0,41.0479,41.0479,40.9076,40.9637,808368.0
2020-08-20 09:50:00,43.8,43.87,43.77,43.83,685161.0,40.9544,41.0198,40.9263,40.9824,685161.0
2020-08-20 10:00:00,43.82,43.84,43.7,43.7,636879.0,40.9731,40.9918,40.8608,40.8608,636879.0
2020-08-20 10:10:00,43.7,43.71,43.55,43.62,1366347.0,40.8608,40.8702,40.7206,40.786,1366347.0
2020-08-20 10:20:00,43.63,43.69,43.53,43.55,644919.0,40.7954,40.8515,40.7019,40.7206,644919.0
2020-08-20 10:30:00,43.55,43.59,43.42,43.43,1035540.0,40.7206,40.758,40.599,40.6084,1035540.0
2020-08-20 10:40:00,43.43,43.54,43.35,43.49,898203.0,40.6084,40.7112,40.5336,40.6645,898203.0
2020-08-20 10:50:00,43.5,43.53,43.43,43.45,404094.0,40.6738,40.7019,40.6084,40.6271,404094.0
2020-08-20 11:00:00,43.45,43.46,43.38,43.41,371619.0,40.6271,40.6364,40.5616,40.5897,371619.0
2020-08-20 11:10:00,43.41,43.42,43.36,43.39,515010.0,40.5897,40.599,40.5429,40.571,515010.0
2020-08-20 11:20:00,43.4,43.45,43.39,43.43,339984.0,40.5803,40.6271,40.571,40.6084,339984.0
2020-08-20 11:30:00,43.42,43.49,43.41,43.49,435708.0,40.599,40.6645,40.5897,40.6645,435708.0
2020-08-20 11:40:00,43.49,43.5,43.41,43.41,392088.0,40.6645,40.6738,40.5897,40.5897,392088.0
2020-08-20 11:50:00,43.42,43.55,43.41,43.54,383088.0,40.599,40.7206,40.5897,40.7112,383088.0
2020-08-20 12:00:00,43.54,43.61,43.52,43.55,496803.0,40.7112,40.7767,40.6925,40.7206,496803.0
2020-08-20 12:10:00,43.55,43.64,43.54,43.56,470991.0,40.7206,40.8047,40.7112,40.7299,470991.0
2020-08-20 12:20:00,43.57,43.57,43.52,43.53,331536.0,40.7393,40.7393,40.6925,40.7019,331536.0
2020-08-20 12:30:00,43.53,43.56,43.51,43.56,194028.0,40.7019,40.7299,40.6832,40.7299,194028.0
2020-08-20 12:40:00,43.56,43.58,43.5,43.58,302892.0,40.7299,40.7486,40.6738,40.7486,302892.0
2020-08-20 12:50:00,43.58,43.67,43.58,43.63,434229.0,40.7486,40.8328,40.7486,40.7954,434229.0
2020-08-20 13:00:00,43.63,43.65,43.6,43.63,217098.0,40.7954,40.8141,40.7673,40.7954,217098.0
2020-08-20 13:10:00,43.63,43.64,43.6,43.62,192687.0,40.7954,40.8047,40.7673,40.786,192687.0
2020-08-20 13:20:00,43.62,43.64,43.55,43.55,252837.0,40.786,40.8047,40.7206,40.7206,252837.0
2020-08-20 13:30:00,43.55,43.59,43.54,43.55,287703.0,40.7206,40.758,40.7112,40.7206,287703.0
2020-08-20 13:40:00,43.54,43.58,43.54,43.57,163494.0,40.7112,40.7486,40.7112,40.7393,163494.0
2020-08-20 13:50:00,43.57,43.59,43.52,43.52,152343.0,40.7393,40.758,40.6925,40.6925,152343.0
2020-08-20 14:00:00,43.52,43.55,43.47,43.51,289092.0,40.6925,40.7206,40.6458,40.6832,289092.0
2020-08-20 14:10:00,43.5,43.51,43.46,43.5,212283.0,40.6738,40.6832,40.6364,40.6738,212283.0
2020-08-20 14:20:00,43.5,43.55,43.49,43.5,258936.0,40.6738,40.7206,40.6645,40.6738,258936.0
2020-08-20 14:30:00,43.5,43.53,43.49,43.52,178410.0,40.6738,40.7019,40.6645,40.6925,178410.0
2020-08-20 14:40:00,43.52,43.53,43.49,43.53,205041.0,40.6925,40.7019,40.6645,40.7019,205041.0
2020-08-20 14:50:00,43.53,43.54,43.5,43.51,183495.0,40.7019,40.7112,40.6738,40.6832,183495.0
2020-08-20 15:00:00,43.51,43.57,43.5,43.51,296091.0,40.6832,40.7393,40.6738,40.6832,296091.0
2020-08-20 15:10:00,43.52,43.54,43.48,43.48,261090.0,40.6925,40.7112,40.6551,40.6551,261090.0
2020-08-20 15:20:00,43.48,43.49,43.42,43.43,405393.0,40.6551,40.6645,40.599,40.6084,405393.0
2020-08-20 15:30:00,43.43,43.44,43.41,43.43,377079.0,40.6084,40.6177,40.5897,40.6084,377079.0
2020-08-20 15:40:00,43.43,43.49,43.42,43.43,611265.0,40.6084,40.6645,40.599,40.6084,611265.0
2020-08-20 15:50:00,43.43,43.52,43.39,43.52,1664316.0,40.6084,40.6925,40.571,40.6925,1664316.0
2020-08-21 09:30:00,43.52,43.65,43.37,43.64,1669332.0,40.6925,40.8141,40.5523,40.8047,1669332.0
2020-08-21 09:40:00,43.63,43.69,43.6,43.66,703158.0,40.7954,40.8515,40.7673,40.8234,703158.0
2020-08-21 09:50:00,43.65,43.94,43.65,43.94,1088940.0,40.8141,41.0853,40.8141,41.0853,1088940.0
2020-08-21 10:00:00,43.94,44.22,43.87,44.22,1276701.0,41.0853,41.3471,41.0198,41.3471,1276701.0
2020-08-21 10:10:00,44.21,44.22,43.97,44.06,1130799.0,41.3377,41.3471,41.1133,41.1975,1130799.0
2020-08-21 10:20:00,44.06,44.22,44.01,44.12,646674.0,41.1975,41.3471,41.1507,41.2536,646674.0
2020-08-21 10:30:00,44.12,44.14,44.02,44.11,382590.0,41.2536,41.2723,41.1601,41.2442,382590.0
2020-08-21 10:40:00,44.11,44.16,44.07,44.1,444156.0,41.2442,41.291,41.2068,41.2349,444156.0
2020-08-21 10:50:00,44.1,44.11,43.95,43.95,342045.0,41.2349,41.2442,41.0946,41.0946,342045.0
2020-08-21 11:00:00,43.95,44.04,43.93,44.03,303333.0,41.0946,41.1788,41.0759,41.1694,303333.0
2020-08-21 11:10:00,44.02,44.11,44.02,44.05,399921.0,41.1601,41.2442,41.1601,41.1881,399921.0
2020-08-21 11:20:00,44.06,44.09,43.98,44.04,364239.0,41.1975,41.2255,41.1227,41.1788,364239.0
2020-08-21 11:30:00,44.04,44.1,44.0,44.01,252453.0,41.1788,41.2349,41.1414,41.1507,252453.0
2020-08-21 11:40:00,44.02,44.02,43.91,43.96,260697.0,41.1601,41.1601,41.0572,41.104,260697.0
2020-08-21 11:50:00,43.96,44.04,43.96,44.0,220848.0,41.104,41.1788,41.104,41.1414,220848.0
2020-08-21 12:00:00,44.01,44.02,43.91,43.97,226518.0,41.1507,41.1601,41.0572,41.1133,226518.0
2020-08-21 12:10:00,43.97,43.99,43.93,43.94,180891.0,41.1133,41.132,41.0759,41.0853,180891.0
2020-08-21 12:20:00,43.94,43.97,43.93,43.96,131754.0,41.0853,41.1133,41.0759,41.104,131754.0
2020-08-21 12:30:00,43.96,44.0,43.95,43.96,158976.0,41.104,41.1414,41.0946,41.104,158976.0
2020-08-21 12:40:00,43.96,43.97,43.92,43.94,137721.0,41.104,41.1133,41.0666,41.0853,137721.0
2020-08-21 12:50:00,43.95,44.01,43.94,44.0,215853.0,41.0946,41.1507,41.0853,41.1414,215853.0
2020-08-21 13:00:00,44.0,44.04,44.0,44.04,198585.0,41.1414,41.1788,41.1414,41.1788,198585.0
2020-08-21 13:10:00,44.04,44.04,43.96,43.97,180381.0,41.1788,41.1788,41.104,41.1133,180381.0
2020-08-21 13:20:00,43.96,43.96,43.88,43.92,379191.0,41.104,41.104,41.0292,41.0666,379191.0
2020-08-21 13:30:00,43.92,43.93,43.86,43.87,262884.0,41.0666,41.0759,41.0105,41.0198,262884.0
2020-08-21 13:40:00,43.87,43.91,43.85,43.86,343545.0,41.0198,41.0572,41.0011,41.0105,343545.0
2020-08-21 13:50:00,43.86,43.92,43.86,43.91,203022.0,41.0105,41.0666,41.0105,41.0572,203022.0
2020-08-21 14:00:00,43.91,43.91,43.85,43.85,165204.0,41.0572,41.0572,41.0011,41.0011,165204.0
2020-08-21 14:10:00,43.85,43.87,43.83,43.86,191955.0,41.0011,41.0198,40.9824,41.0105,191955.0
2020-08-21 14:20:00,43.86,43.87,43.77,43.79,248157.0,41.0105,41.0198,40.9263,40.945,248157.0
2020-08-21 14:30:00,43.78,43.87,43.77,43.86,304311.0,40.9357,41.0198,40.9263,41.0105,304311.0
2020-08-21 14:40:00,43.86,43.93,43.86,43.91,184563.0,41.0105,41.0759,41.0105,41.0572,184563.0
2020-08-21 14:50:00,43.91,43.92,43.86,43.87,264843.0,41.0572,41.0666,41.0105,41.0198,264843.0
2020-08-21 15:00:00,43.86,43.88,43.82,43.85,262317.0,41.0105,41.0292,40.9731,41.0011,262317.0
2020-08-21 15:10:00,43.84,43.85,43.8,43.83,297402.0,40.9918,41.0011,40.9544,40.9824,297402.0
2020-08-21 15:20:00,43.83,43.9,43.82,43.89,262545.0,40.9824,41.0479,40.9731,41.0385,262545.0
2020-08-21 15:30:00,43.89,43.94,43.87,43.91,320343.0,41.0385,41.0853,41.0198,41.0572,320343.0
2020-08-21 15:40:00,43.91,43.92,43.79,43.81,455172.0,41.0572,41.0666,40.945,40.9637,455172.0
2020-08-21 15:50:00,43.81,43.89,43.73,43.88,1448268.0,40.9637,41.0385,40.8889,41.0292,1448268.0
2020-08-24 09:30:00,44.08,44.16,43.76,43.82,1365888.0,41.2162,41.291,40.917,40.9731,1365888.0
2020-08-24 09:40:00,43.82,43.84,43.64,43.68,646191.0,40.9731,40.9918,40.8047,40.8421,646191.0
2020-08-24 09:50:00,43.68,43.71,43.53,43.59,721866.0,40.8421,40.8702,40.7019,40.758,721866.0
2020-08-24 10:00:00,43.61,43.64,43.54,43.54,522651.0,40.7767,40.8047,40.7112,40.7112,522651.0
2020-08-24 10:10:00,43.54,43.55,43.44,43.5,643485.0,40.7112,40.7206,40.6177,40.6738,643485.0
2020-08-24 10:20:00,43.51,43.62,43.5,43.58,595752.0,40.6832,40.786,40.6738,40.7486,595752.0
2020-08-24 10:30:00,43.57,43.62,43.52,43.54,353295.0,40.7393,40.786,40.6925,40.7112,353295.0
2020-08-24 10:40:00,43.54,43.62,43.49,43.62,422439.0,40.7112,40.786,40.6645,40.786,422439.0
2020-08-24 10:50:00,43.62,43.69,43.6,43.62,432354.0,40.786,40.8515,40.7673,40.786,432354.0
2020-08-24 11:00:00,43.63,43.63,43.53,43.57,343086.0,40.7954,40.7954,40.7019,40.7393,343086.0
2020-08-24 11:10:00,43.57,43.58,43.55,43.55,161049.0,40.7393,40.7486,40.7206,40.7206,161049.0
2020-08-24 11:20:00,43.55,43.56,43.52,43.52,253842.0,40.7206,40.7299,40.6925,40.6925,253842.0
2020-08-24 11:30:00,43.51,43.53,43.48,43.5,272022.0,40.6832,40.7019,40.6551,40.6738,272022.0
2020-08-24 11:40:00,43.5,43.53,43.47,43.51,414534.0,40.6738,40.7019,40.6458,40.6832,414534.0
2020-08-24 11:50:00,43.5,43.55,43.47,43.51,590868.0,40.6738,40.7206,40.6458,40.6832,590868.0
2020-08-24 12:00:00,43.51,43.56,43.48,43.49,367287.0,40.6832,40.7299,40.6551,40.6645,367287.0
2020-08-24 12:10:00,43.49,43.59,43.47,43.59,431142.0,40.6645,40.758,40.6458,40.758,431142.0
2020-08-24 12:20:00,43.59,43.59,43.51,43.52,240951.0,40.758,40.758,40.6832,40.6925,240951.0
2020-08-24 12:30:00,43.53,43.57,43.52,43.54,179922.0,40.7019,40.7393,40.6925,40.7112,179922.0
2020-08-24 12:40:00,43.54,43.54,43.47,43.48,304407.0,40.7112,40.7112,40.6458,40.6551,304407.0
2020-08-24 12:50:00,43.48,43.52,43.45,43.52,276069.0,40.6551,40.6925,40.6271,40.6925,276069.0
2020-08-24 13:00:00,43.52,43.57,43.52,43.54,237549.0,40.6925,40.7393,40.6925,40.7112,237549.0
2020-08-24 13:10:00,43.54,43.57,43.52,43.56,171540.0,40.7112,40.7393,40.6925,40.7299,171540.0
2020-08-24 13:20:00,43.56,43.62,43.55,43.61,242673.0,40.7299,40.786,40.7206,40.7767,242673.0
2020-08-24 13:30:00,43.61,43.66,43.59,43.62,254535.0,40.7767,40.8234,40.758,40.786,254535.0
2020-08-24 13:40:00,43.63,43.63,43.58,43.58,150825.0,40.7954,40.7954,40.7486,40.7486,150825.0
2020-08-24 13:50:00,43.58,43.6,43.53,43.55,245661.0,40.7486,40.7673,40.7019,40.7206,245661.0
2020-08-24 14:00:00,43.54,43.62,43.54,43.61,142617.0,40.7112,40.786,40.7112,40.7767,142617.0
2020-08-24 14:10:00,43.61,43.64,43.6,43.61,136467.0,40.7767,40.8047,40.7673,40.7767,136467.0
2020-08-24 14:20:00,43.61,43.64,43.59,43.63,174378.0,40.7767,40.8047,40.758,40.7954,174378.0
2020-08-24 14:30:00,43.63,43.66,43.61,43.66,220269.0,40.7954,40.8234,40.7767,40.8234,220269.0
2020-08-24 14:40:00,43.65,43.65,43.6,43.61,185079.0,40.8141,40.8141,40.7673,40.7767,185079.0
2020-08-24 14:50:00,43.61,43.64,43.59,43.62,140361.0,40.7767,40.8047,40.758,40.786,140361.0
2020-08-24 15:00:00,43.62,43.62,43.59,43.59,177615.0,40.786,40.786,40.758,40.758,177615.0
2020-08-24 15:10:00,43.59,43.63,43.59,43.61,292272.0,40.758,40.7954,40.758,40.7767,292272.0
2020-08-24 15:20:00,43.61,43.66,43.61,43.65,213357.0,40.7767,40.8234,40.7767,40.8141,213357.0
2020-08-24 15:30:00,43.65,43.68,43.63,43.66,436380.0,40.8141,40.8421,40.7954,40.8234,436380.0
2020-08-24 15:40:00,43.66,43.72,43.64,43.71,360474.0,40.8234,40.8795,40.8047,40.8702,360474.0
2020-08-24 15:50:00,43.71,43.78,43.71,43.78,1261221.0,40.8702,40.9357,40.8702,40.9357,1261221.0
2020-08-25 09:30:00,43.6,43.72,43.38,43.6,1811622.0,40.7673,40.8795,40.5616,40.7673,1811622.0
2020-08-25 09:40:00,43.61,43.75,43.59,43.62,447147.0,40.7767,40.9076,40.758,40.786,447147.0
2020-08-25 09:50:00,43.61,43.61,43.41,43.41,620790.0,40.7767,40.7767,40.5897,40.5897,620790.0
2020-08-25 10:00:00,43.42,43.51,43.37,43.42,627066.0,40.599,40.6832,40.5523,40.599,627066.0
2020-08-25 10:10:00,43.41,43.5,43.41,43.5,537087.0,40.5897,40.6738,40.5897,40.6738,537087.0
2020-08-25 10:20:00,43.51,43.51,43.42,43.43,261759.0,40.6832,40.6832,40.599,40.6084,261759.0
2020-08-25 10:30:00,43.43,43.43,43.24,43.26,1299360.0,40.6084,40.6084,40.4307,40.4494,1299360.0
2020-08-25 10:40:00,43.26,43.34,43.22,43.34,801246.0,40.4494,40.5242,40.412,40.5242,801246.0
2020-08-25 10:50:00,43.34,43.35,43.27,43.28,373533.0,40.5242,40.5336,40.4588,40.4681,373533.0
2020-08-25 11:00:00,43.28,43.35,43.28,43.33,398004.0,40.4681,40.5336,40.4681,40.5149,398004.0
2020-08-25 11:10:00,43.34,43.39,43.32,43.33,547197.0,40.5242,40.571,40.5055,40.5149,547197.0
2020-08-25 11:20:00,43.33,43.34,43.29,43.32,409329.0,40.5149,40.5242,40.4775,40.5055,409329.0
2020-08-25 11:30:00,43.33,43.42,43.32,43.42,480384.0,40.5149,40.599,40.5055,40.599,480384.0
2020-08-25 11:40:00,43.42,43.43,43.37,43.4,344028.0,40.599,40.6084,40.5523,40.5803,344028.0
2020-08-25 11:50:00,43.4,43.43,43.38,43.4,279126.0,40.5803,40.6084,40.5616,40.5803,279126.0
2020-08-25 12:00:00,43.4,43.43,43.36,43.39,264234.0,40.5803,40.6084,40.5429,40.571,264234.0
2020-08-25 12:10:00,43.4,43.42,43.37,43.39,190914.0,40.5803,40.599,40.5523,40.571,190914.0
2020-08-25 12:20:00,43.39,43.43,43.39,43.41,161208.0,40.571,40.6084,40.571,40.5897,161208.0
2020-08-25 12:30:00,43.41,43.46,43.38,43.46,187182.0,40.5897,40.6364,40.5616,40.6364,187182.0
2020-08-25 12:40:00,43.46,43.46,43.41,43.42,190374.0,40.6364,40.6364,40.5897,40.599,190374.0
2020-08-25 12:50:00,43.42,43.44,43.4,43.4,216576.0,40.599,40.6177,40.5803,40.5803,216576.0
2020-08-25 13:00:00,43.4,43.41,43.38,43.4,231138.0,40.5803,40.5897,40.5616,40.5803,231138.0
2020-08-25 13:10:00,43.4,43.41,43.38,43.39,179586.0,40.5803,40.5897,40.5616,40.571,179586.0
2020-08-25 13:20:00,43.38,43.39,43.35,43.36,213186.0,40.5616,40.571,40.5336,40.5429,213186.0
2020-08-25 13:30:00,43.36,43.38,43.34,43.34,168009.0,40.5429,40.5616,40.5242,40.5242,168009.0
2020-08-25 13:40:00,43.34,43.36,43.32,43.34,301266.0,40.5242,40.5429,40.5055,40.5242,301266.0
2020-08-25 13:50:00,43.34,43.36,43.33,43.35,154962.0,40.5242,40.5429,40.5149,40.5336,154962.0
2020-08-25 14:00:00,43.35,43.38,43.34,43.37,175287.0,40.5336,40.5616,40.5242,40.5523,175287.0
2020-08-25 14:10:00,43.37,43.41,43.36,43.41,249897.0,40.5523,40.5897,40.5429,40.5897,249897.0
2020-08-25 14:20:00,43.41,43.46,43.41,43.44,193530.0,40.5897,40.6364,40.5897,40.6177,193530.0
2020-08-25 14:30:00,43.44,43.47,43.42,43.47,211554.0,40.6177,40.6458,40.599,40.6458,211554.0
2020-08-25 14:40:00,43.48,43.5,43.47,43.49,219366.0,40.6551,40.6738,40.6458,40.6645,219366.0
2020-08-25 14:50:00,43.49,43.49,43.47,43.48,205014.0,40.6645,40.6645,40.6458,40.6551,205014.0
2020-08-25 15:00:00,43.48,43.48,43.44,43.45,179235.0,40.6551,40.6551,40.6177,40.6271,179235.0
2020-08-25 15:10:00,43.45,43.46,43.42,43.44,269937.0,40.6271,40.6364,40.599,40.6177,269937.0
2020-08-25 15:20:00,43.45,43.49,43.45,43.48,262059.0,40.6271,40.6645,40.6271,40.6551,262059.0
2020-08-25 15:30:00,43.47,43.53,43.47,43.5,382509.0,40.6458,40.7019,40.6458,40.6738,382509.0
2020-08-25 15:40:00,43.5,43.52,43.49,43.52,384864.0,40.6738,40.6925,40.6645,40.6925,384864.0
2020-08-25 15:50:00,43.52,43.55,43.47,43.54,903918.0,40.6925,40.7206,40.6458,40.7112,903918.0
2020-08-26 09:30:00,43.4,43.6,43.38,43.49,1075695.0,40.5803,40.7673,40.5616,40.6645,1075695.0
2020-08-26 09:40:00,43.48,43.52,43.4,43.46,503118.0,40.6551,40.6925,40.5803,40.6364,503118.0
2020-08-26 09:50:00,43.46,43.5,43.36,43.39,421476.0,40.6364,40.6738,40.5429,40.571,421476.0
2020-08-26 10:00:00,43.4,43.46,43.37,43.38,356574.0,40.5803,40.6364,40.5523,40.5616,356574.0
2020-08-26 10:10:00,43.38,43.41,43.34,43.39,393471.0,40.5616,40.5897,40.5242,40.571,393471.0
2020-08-26 10:20:00,43.39,43.43,43.37,43.38,300036.0,40.571,40.6084,40.5523,40.5616,300036.0
2020-08-26 10:30:00,43.38,43.46,43.36,43.43,401409.0,40.5616,40.6364,40.5429,40.6084,401409.0
2020-08-26 10:40:00,43.43,43.44,43.37,43.38,224640.0,40.6084,40.6177,40.5523,40.5616,224640.0
2020-08-26 10:50:00,43.38,43.42,43.34,43.34,321756.0,40.5616,40.599,40.5242,40.5242,321756.0
2020-08-26 11:00:00,43.34,43.39,43.33,43.34,676521.0,40.5242,40.571,40.5149,40.5242,676521.0
2020-08-26 11:10:00,43.34,43.37,43.23,43.24,543747.0,40.5242,40.5523,40.4214,40.4307,543747.0
2020-08-26 11:20:00,43.23,43.32,43.23,43.31,336108.0,40.4214,40.5055,40.4214,40.4962,336108.0
2020-08-26 11:30:00,43.31,43.32,43.27,43.28,266244.0,40.4962,40.5055,40.4588,40.4681,266244.0
2020-08-26 11:40:00,43.28,43.31,43.28,43.3,281601.0,40.4681,40.4962,40.4681,40.4868,281601.0
2020-08-26 11:50:00,43.3,43.38,43.3,43.37,437796.0,40.4868,40.5616,40.4868,40.5523,437796.0
2020-08-26 12:00:00,43.37,43.45,43.36,43.44,397563.0,40.5523,40.6271,40.5429,40.6177,397563.0
2020-08-26 12:10:00,43.43,43.44,43.39,43.41,170682.0,40.6084,40.6177,40.571,40.5897,170682.0
2020-08-26 12:20:00,43.41,43.42,43.37,43.37,143178.0,40.5897,40.599,40.5523,40.5523,143178.0
2020-08-26 12:30:00,43.38,43.42,43.37,43.41,174492.0,40.5616,40.599,40.5523,40.5897,174492.0
2020-08-26 12:40:00,43.4,43.41,43.34,43.36,310731.0,40.5803,40.5897,40.5242,40.5429,310731.0
2020-08-26 12:50:00,43.37,43.41,43.35,43.38,254586.0,40.5523,40.5897,40.5336,40.5616,254586.0
2020-08-26 13:00:00,43.38,43.43,43.38,43.43,183693.0,40.5616,40.6084,40.5616,40.6084,183693.0
2020-08-26 13:10:00,43.43,43.43,43.38,43.39,216096.0,40.6084,40.6084,40.5616,40.571,216096.0
2020-08-26 13:20:00,43.4,43.41,43.36,43.39,254175.0,40.5803,40.5897,40.5429,40.571,254175.0
2020-08-26 13:30:00,43.39,43.41,43.37,43.39,130347.0,40.571,40.5897,40.5523,40.571,130347.0
2020-08-26 13:40:00,43.39,43.43,43.39,43.42,178404.0,40.571,40.6084,40.571,40.599,178404.0
2020-08-26 13:50:00,43.42,43.47,43.42,43.46,265215.0,40.599,40.6458,40.599,40.6364,265215.0
2020-08-26 14:00:00,43.46,43.53,43.45,43.52,263187.0,40.6364,40.7019,40.6271,40.6925,263187.0
2020-08-26 14:10:00,43.52,43.55,43.5,43.52,304530.0,40.6925,40.7206,40.6738,40.6925,304530.0
2020-08-26 14:20:00,43.52,43.6,43.51,43.55,401190.0,40.6925,40.7673,40.6832,40.7206,401190.0
2020-08-26 14:30:00,43.55,43.56,43.48,43.55,352221.0,40.7206,40.7299,40.6551,40.7206,352221.0
2020-08-26 14:40:00,43.56,43.61,43.53,43.55,363705.0,40.7299,40.7767,40.7019,40.7206,363705.0
2020-08-26 14:50:00,43.55,43.59,43.54,43.56,216789.0,40.7206,40.758,40.7112,40.7299,216789.0
2020-08-26 15:00:00,43.56,43.61,43.55,43.6,365307.0,40.7299,40.7767,40.7206,40.7673,365307.0
2020-08-26 15:10:00,43.6,43.62,43.57,43.59,313659.0,40.7673,40.786,40.7393,40.758,313659.0
2020-08-26 15:20:00,43.59,43.63,43.58,43.61,389190.0,40.758,40.7954,40.7486,40.7767,389190.0
2020-08-26 15:30:00,43.61,43.62,43.56,43.58,354132.0,40.7767,40.786,40.7299,40.7486,354132.0
2020-08-26 15:40:00,43.57,43.58,43.52,43.53,313905.0,40.7393,40.7486,40.6925,40.7019,313905.0
2020-08-26 15:50:00,43.53,43.59,43.52,43.56,760293.0,40.7019,40.758,40.6925,40.7299,760293.0
2020-08-27 09:30:00,43.69,43.92,43.67,43.89,1318086.0,40.8515,41.0666,40.8328,41.0385,1318086.0
2020-08-27 09:40:00,43.88,44.01,43.83,43.9,853515.0,41.0292,41.1507,40.9824,41.0479,853515.0
2020-08-27 09:50:00,43.9,43.94,43.73,43.79,510240.0,41.0479,41.0853,40.8889,40.945,510240.0
2020-08-27 10:00:00,43.79,43.84,43.7,43.72,929454.0,40.945,40.9918,40.8608,40.8795,929454.0
2020-08-27 10:10:00,43.72,43.85,43.63,43.82,1176648.0,40.8795,41.0011,40.7954,40.9731,1176648.0
2020-08-27 10:20:00,43.81,44.12,43.79,44.1,1538337.0,40.9637,41.2536,40.945,41.2349,1538337.0
2020-08-27 10:30:00,44.11,44.15,43.93,44.07,797631.0,41.2442,41.2816,41.0759,41.2068,797631.0
2020-08-27 10:40:00,44.06,44.14,43.94,43.96,771012.0,41.1975,41.2723,41.0853,41.104,771012.0
2020-08-27 10:50:00,43.96,44.01,43.93,43.99,432960.0,41.104,41.1507,41.0759,41.132,432960.0
2020-08-27 11:00:00,43.99,44.18,43.97,44.16,964617.0,41.132,41.3097,41.1133,41.291,964617.0
2020-08-27 11:10:00,44.16,44.21,43.87,43.96,1419600.0,41.291,41.3377,41.0198,41.104,1419600.0
2020-08-27 11:20:00,43.96,45.03,43.95,44.98,13377579.0,41.104,42.1044,41.0946,42.0577,13377579.0
2020-08-27 11:30:00,44.98,45.17,44.72,45.16,6480645.0,42.0577,42.2353,41.8146,42.226,6480645.0
2020-08-27 11:40:00,45.15,45.83,45.07,45.62,8206473.0,42.2166,42.8525,42.1418,42.6561,8206473.0
2020-08-27 11:50:00,45.62,45.72,45.39,45.54,4061358.0,42.6561,42.7496,42.4411,42.5813,4061358.0
2020-08-27 12:00:00,45.54,46.0,45.54,45.8,4954317.0,42.5813,43.0114,42.5813,42.8244,4954317.0
2020-08-27 12:10:00,45.8,46.04,45.78,45.83,3540861.0,42.8244,43.0488,42.8057,42.8525,3540861.0
2020-08-27 12:20:00,45.83,45.99,45.61,45.95,3252489.0,42.8525,43.0021,42.6468,42.9647,3252489.0
2020-08-27 12:30:00,45.95,46.45,45.95,46.13,5590077.0,42.9647,43.4322,42.9647,43.133,5590077.0
2020-08-27 12:40:00,46.12,46.31,46.03,46.26,3486828.0,43.1236,43.3013,43.0395,43.2545,3486828.0
2020-08-27 12:50:00,46.26,46.27,45.38,45.38,5461539.0,43.2545,43.2639,42.4317,42.4317,5461539.0
2020-08-27 13:00:00,45.39,45.9,45.36,45.83,3329373.0,42.4411,42.9179,42.413,42.8525,3329373.0
2020-08-27 13:10:00,45.83,45.95,45.79,45.89,1360800.0,42.8525,42.9647,42.8151,42.9086,1360800.0
2020-08-27 13:20:00,45.89,46.1,45.85,46.08,1925283.0,42.9086,43.1049,42.8712,43.0862,1925283.0
2020-08-27 13:30:00,46.1,46.15,46.03,46.03,1839936.0,43.1049,43.1517,43.0395,43.0395,1839936.0
2020-08-27 13:40:00,46.03,46.13,46.0,46.06,1722498.0,43.0395,43.133,43.0114,43.0675,1722498.0
2020-08-27 13:50:00,46.06,46.06,45.81,45.89,2116362.0,43.0675,43.0675,42.8338,42.9086,2116362.0
2020-08-27 14:00:00,45.9,46.0,45.84,45.97,1465629.0,42.9179,43.0114,42.8618,42.9834,1465629.0
2020-08-27 14:10:00,45.97,46.02,45.63,45.65,1527240.0,42.9834,43.0301,42.6655,42.6842,1527240.0
2020-08-27 14:20:00,45.67,45.81,45.63,45.77,1701207.0,42.7029,42.8338,42.6655,42.7964,1701207.0
2020-08-27 14:30:00,45.78,45.78,45.55,45.72,1810800.0,42.8057,42.8057,42.5907,42.7496,1810800.0
2020-08-27 14:40:00,45.72,45.76,45.67,45.71,1170876.0,42.7496,42.787,42.7029,42.7403,1170876.0
2020-08-27 14:50:00,45.71,45.73,45.57,45.63,1261266.0,42.7403,42.759,42.6094,42.6655,1261266.0
2020-08-27 15:00:00,45.63,45.69,45.58,45.61,774066.0,42.6655,42.7216,42.6187,42.6468,774066.0
2020-08-27 15:10:00,45.61,45.61,45.47,45.61,1281153.0,42.6468,42.6468,42.5159,42.6468,1281153.0
2020-08-27 15:20:00,45.61,45.62,45.46,45.52,1208883.0,42.6468,42.6561,42.5065,42.5626,1208883.0
2020-08-27 15:30:00,45.51,45.52,45.24,45.45,2613828.0,42.5533,42.5626,42.3008,42.4972,2613828.0
2020-08-27 15:40:00,45.45,45.61,45.41,45.58,2011110.0,42.4972,42.6468,42.4598,42.6187,2011110.0
2020-08-27 15:50:00,45.57,45.58,45.45,45.55,2645295.0,42.6094,42.6187,42.4972,42.5907,2645295.0
2020-08-28 09:30:00,47.0,47.02,46.1,46.23,6499560.0,43.9465,43.9652,43.1049,43.2265,6499560.0
2020-08-28 09:40:00,46.22,46.65,46.17,46.5,3643290.0,43.2171,43.6192,43.1704,43.4789,3643290.0
2020-08-28 09:50:00,46.51,46.51,46.14,46.27,2407800.0,43.4883,43.4883,43.1423,43.2639,2407800.0
2020-08-28 10:00:00,46.26,46.34,46.06,46.08,2051592.0,43.2545,43.3293,43.0675,43.0862,2051592.0
2020-08-28 10:10:00,46.08,46.18,45.95,46.03,1624815.0,43.0862,43.1797,42.9647,43.0395,1624815.0
2020-08-28 10:20:00,46.03,46.23,45.96,46.22,1152309.0,43.0395,43.2265,42.974,43.2171,1152309.0
2020-08-28 10:30:00,46.22,46.24,46.05,46.14,994767.0,43.2171,43.2358,43.0582,43.1423,994767.0
2020-08-28 10:40:00,46.14,46.19,45.99,46.16,1231446.0,43.1423,43.1891,43.0021,43.161,1231446.0
2020-08-28 10:50:00,46.16,46.21,46.0,46.01,996807.0,43.161,43.2078,43.0114,43.0208,996807.0
2020-08-28 11:00:00,46.02,46.16,46.01,46.14,703968.0,43.0301,43.161,43.0208,43.1423,703968.0
2020-08-28 11:10:00,46.14,46.4,46.08,46.31,1100703.0,43.1423,43.3854,43.0862,43.3013,1100703.0
2020-08-28 11:20:00,46.31,46.5,46.3,46.45,1257858.0,43.3013,43.4789,43.2919,43.4322,1257858.0
2020-08-28 11:30:00,46.45,46.55,46.33,46.52,1273938.0,43.4322,43.5257,43.32,43.4976,1273938.0
2020-08-28 11:40:00,46.52,46.52,46.44,46.47,890148.0,43.4976,43.4976,43.4228,43.4509,890148.0
2020-08-28 11:50:00,46.47,46.52,46.35,46.44,1047306.0,43.4509,43.4976,43.3387,43.4228,1047306.0
2020-08-28 12:00:00,46.43,46.58,46.43,46.47,749841.0,43.4135,43.5537,43.4135,43.4509,749841.0
2020-08-28 12:10:00,46.47,46.63,46.47,46.62,1087830.0,43.4509,43.6005,43.4509,43.5911,1087830.0
2020-08-28 12:20:00,46.63,46.63,46.51,46.59,601593.0,43.6005,43.6005,43.4883,43.5631,601593.0
2020-08-28 12:30:00,46.59,46.77,46.59,46.72,1141011.0,43.5631,43.7314,43.5631,43.6846,1141011.0
2020-08-28 12:40:00,46.72,46.79,46.64,46.73,1245207.0,43.6846,43.7501,43.6098,43.694,1245207.0
2020-08-28 12:50:00,46.74,46.78,46.57,46.68,1277178.0,43.7033,43.7407,43.5444,43.6472,1277178.0
2020-08-28 13:00:00,46.68,46.81,46.6,46.8,831426.0,43.6472,43.7688,43.5724,43.7594,831426.0
2020-08-28 13:10:00,46.8,46.81,46.63,46.7,815382.0,43.7594,43.7688,43.6005,43.6659,815382.0
2020-08-28 13:20:00,46.7,46.73,46.52,46.52,658242.0,43.6659,43.694,43.4976,43.4976,658242.0
2020-08-28 13:30:00,46.53,46.64,46.52,46.64,632043.0,43.507,43.6098,43.4976,43.6098,632043.0
2020-08-28 13:40:00,46.64,46.68,46.59,46.64,426147.0,43.6098,43.6472,43.5631,43.6098,426147.0
2020-08-28 13:50:00,46.63,46.7,46.62,46.69,443961.0,43.6005,43.6659,43.5911,43.6566,443961.0
2020-08-28 14:00:00,46.69,46.74,46.63,46.7,549054.0,43.6566,43.7033,43.6005,43.6659,549054.0
2020-08-28 14:10:00,46.7,46.76,46.69,46.71,430437.0,43.6659,43.722,43.6566,43.6753,430437.0
2020-08-28 14:20:00,46.71,46.76,46.65,46.74,569991.0,43.6753,43.722,43.6192,43.7033,569991.0
2020-08-28 14:30:00,46.74,46.86,46.73,46.8,1386255.0,43.7033,43.8155,43.694,43.7594,1386255.0
2020-08-28 14:40:00,46.8,46.82,46.76,46.82,590529.0,43.7594,43.7781,43.722,43.7781,590529.0
2020-08-28 14:50:00,46.82,46.83,46.71,46.76,773424.0,43.7781,43.7875,43.6753,43.722,773424.0
2020-08-28 15:00:00,46.76,46.86,46.75,46.85,641367.0,43.722,43.8155,43.7127,43.8062,641367.0
2020-08-28 15:10:00,46.84,46.91,46.79,46.91,884244.0,43.7968,43.8623,43.7501,43.8623,884244.0
2020-08-28 15:20:00,46.91,46.93,46.84,46.89,1060590.0,43.8623,43.881,43.7968,43.8436,1060590.0
2020-08-28 15:30:00,46.89,47.02,46.89,46.94,1583664.0,43.8436,43.9652,43.8436,43.8903,1583664.0
2020-08-28 15:40:00,46.94,47.0,46.82,46.83,1375095.0,43.8903,43.9465,43.7781,43.7875,1375095.0
2020-08-28 15:50:00,46.83,46.84,46.75,46.77,2468031.0,43.7875,43.7968,43.7127,43.7314,2468031.0
2020-08-31 09:30:00,45.83,45.98,45.51,45.68,2981274.0,42.8525,42.9927,42.5533,42.7122,2981274.0
2020-08-31 09:40:00,45.68,45.8,45.53,45.58,1227711.0,42.7122,42.8244,42.572,42.6187,1227711.0
2020-08-31 09:50:00,45.59,45.69,45.57,45.6,786153.0,42.6281,42.7216,42.6094,42.6374,786153.0
2020-08-31 10:00:00,45.6,45.6,45.44,45.48,1104123.0,42.6374,42.6374,42.4878,42.5252,1104123.0
2020-08-31 10:10:00,45.49,45.72,45.48,45.64,885564.0,42.5346,42.7496,42.5252,42.6748,885564.0
2020-08-31 10:20:00,45.64,45.7,45.45,45.46,794775.0,42.6748,42.7309,42.4972,42.5065,794775.0
2020-08-31 10:30:00,45.46,45.51,45.34,45.35,1271730.0,42.5065,42.5533,42.3943,42.4037,1271730.0
2020-08-31 10:40:00,45.35,45.43,45.31,45.38,1151955.0,42.4037,42.4785,42.3662,42.4317,1151955.0
2020-08-31 10:50:00,45.38,45.41,45.27,45.31,849519.0,42.4317,42.4598,42.3288,42.3662,849519.0
2020-08-31 11:00:00,45.31,45.39,45.28,45.34,889902.0,42.3662,42.4411,42.3382,42.3943,889902.0
2020-08-31 11:10:00,45.35,45.36,45.21,45.27,969702.0,42.4037,42.413,42.2727,42.3288,969702.0
2020-08-31 11:20:00,45.27,45.31,45.18,45.25,912894.0,42.3288,42.3662,42.2447,42.3101,912894.0
2020-08-31 11:30:00,45.25,45.33,45.24,45.32,602067.0,42.3101,42.3849,42.3008,42.3756,602067.0
2020-08-31 11:40:00,45.32,45.39,45.32,45.35,847980.0,42.3756,42.4411,42.3756,42.4037,847980.0
2020-08-31 11:50:00,45.35,45.39,45.31,45.37,561375.0,42.4037,42.4411,42.3662,42.4224,561375.0
2020-08-31 12:00:00,45.37,45.54,45.35,45.54,911595.0,42.4224,42.5813,42.4037,42.5813,911595.0
2020-08-31 12:10:00,45.54,45.65,45.48,45.59,760008.0,42.5813,42.6842,42.5252,42.6281,760008.0
2020-08-31 12:20:00,45.59,45.6,45.53,45.56,478830.0,42.6281,42.6374,42.572,42.6,478830.0
2020-08-31 12:30:00,45.57,45.68,45.56,45.68,572166.0,42.6094,42.7122,42.6,42.7122,572166.0
2020-08-31 12:40:00,45.69,45.79,45.64,45.74,635883.0,42.7216,42.8151,42.6748,42.7683,635883.0
2020-08-31 12:50:00,45.73,45.79,45.7,45.75,498051.0,42.759,42.8151,42.7309,42.7777,498051.0
2020-08-31 13:00:00,45.74,45.77,45.63,45.74,669765.0,42.7683,42.7964,42.6655,42.7683,669765.0
2020-08-31 13:10:00,45.75,45.77,45.61,45.64,504840.0,42.7777,42.7964,42.6468,42.6748,504840.0
2020-08-31 13:20:00,45.64,45.69,45.61,45.68,409401.0,42.6748,42.7216,42.6468,42.7122,409401.0
2020-08-31 13:30:00,45.69,45.75,45.65,45.73,393426.0,42.7216,42.7777,42.6842,42.759,393426.0
2020-08-31 13:40:00,45.73,45.79,45.72,45.79,352857.0,42.759,42.8151,42.7496,42.8151,352857.0
2020-08-31 13:50:00,45.78,45.83,45.76,45.79,412941.0,42.8057,42.8525,42.787,42.8151,412941.0
2020-08-31 14:00:00,45.79,45.83,45.71,45.83,335877.0,42.8151,42.8525,42.7403,42.8525,335877.0
2020-08-31 14:10:00,45.82,45.87,45.79,45.82,425424.0,42.8431,42.8899,42.8151,42.8431,425424.0
2020-08-31 14:20:00,45.83,45.85,45.77,45.83,438615.0,42.8525,42.8712,42.7964,42.8525,438615.0
2020-08-31 14:30:00,45.83,45.89,45.78,45.85,466983.0,42.8525,42.9086,42.8057,42.8712,466983.0
2020-08-31 14:40:00,45.85,45.95,45.85,45.88,531216.0,42.8712,42.9647,42.8712,42.8992,531216.0
2020-08-31 14:50:00,45.88,45.98,45.88,45.94,483942.0,42.8992,42.9927,42.8992,42.9553,483942.0
2020-08-31 15:00:00,45.95,45.98,45.89,45.91,540036.0,42.9647,42.9927,42.9086,42.9273,540036.0
2020-08-31 15:10:00,45.91,45.95,45.86,45.88,569793.0,42.9273,42.9647,42.8805,42.8992,569793.0
2020-08-31 15:20:00,45.88,46.02,45.87,45.98,867093.0,42.8992,43.0301,42.8899,42.9927,867093.0
2020-08-31 15:30:00,45.99,46.1,45.97,46.02,964503.0,43.0021,43.1049,42.9834,43.0301,964503.0
2020-08-31 15:40:00,46.02,46.22,46.02,46.21,1080069.0,43.0301,43.2171,43.0301,43.2078,1080069.0
2020-08-31 15:50:00,46.21,46.3,46.16,46.28,3054696.0,43.2078,43.2919,43.161,43.2732,3054696.0
2020-09-01 09:30:00,47.02,47.5,46.68,47.49,4997634.0,43.9652,44.414,43.6472,44.4046,4997634.0
2020-09-01 09:40:00,47.49,47.8,47.23,47.78,3148974.0,44.4046,44.6945,44.1615,44.6758,3148974.0
2020-09-01 09:50:00,47.78,48.02,47.55,47.87,3688365.0,44.6758,44.9002,44.4607,44.7599,3688365.0
2020-09-01 10:00:00,47.87,47.88,47.38,47.39,2433918.0,44.7599,44.7693,44.3018,44.3111,2433918.0
2020-09-01 10:10:00,47.4,47.66,47.35,47.66,1760742.0,44.3205,44.5636,44.2737,44.5636,1760742.0
2020-09-01 10:20:00,47.65,48.14,47.65,47.97,3358839.0,44.5542,45.0124,44.5542,44.8534,3358839.0
2020-09-01 10:30:00,47.97,48.15,47.89,48.13,2238963.0,44.8534,45.0217,44.7786,45.003,2238963.0
2020-09-01 10:40:00,48.13,48.47,48.11,48.3,2764299.0,45.003,45.3209,44.9843,45.162,2764299.0
2020-09-01 10:50:00,48.3,48.39,48.1,48.25,2113047.0,45.162,45.2461,44.975,45.1152,2113047.0
2020-09-01 11:00:00,48.26,49.05,48.26,49.01,4473066.0,45.1246,45.8633,45.1246,45.8259,4473066.0
2020-09-01 11:10:00,49.01,49.62,48.79,49.55,5849709.0,45.8259,46.3962,45.6202,46.3308,5849709.0
2020-09-01 11:20:00,49.55,49.62,48.91,49.25,6585915.0,46.3308,46.3962,45.7324,46.0503,6585915.0
2020-09-01 11:30:00,49.25,49.29,48.93,49.06,2261622.0,46.0503,46.0877,45.7511,45.8726,2261622.0
2020-09-01 11:40:00,49.05,49.17,48.7,48.79,2035431.0,45.8633,45.9755,45.536,45.6202,2035431.0
2020-09-01 11:50:00,48.79,49.07,48.74,49.02,1950309.0,45.6202,45.882,45.5734,45.8352,1950309.0
2020-09-01 12:00:00,49.02,49.07,48.91,49.03,1575276.0,45.8352,45.882,45.7324,45.8446,1575276.0
2020-09-01 12:10:00,49.04,49.26,49.0,49.22,1536510.0,45.8539,46.0596,45.8165,46.0222,1536510.0
2020-09-01 12:20:00,49.22,49.24,48.86,48.88,1688043.0,46.0222,46.0409,45.6856,45.7043,1688043.0
2020-09-01 12:30:00,48.87,48.88,48.69,48.78,1529598.0,45.695,45.7043,45.5267,45.6108,1529598.0
2020-09-01 12:40:00,48.78,48.99,48.77,48.92,2587947.0,45.6108,45.8072,45.6015,45.7417,2587947.0
2020-09-01 12:50:00,48.93,49.09,48.88,49.01,1292634.0,45.7511,45.9007,45.7043,45.8259,1292634.0
2020-09-01 13:00:00,49.01,49.31,49.01,49.12,2039991.0,45.8259,46.1064,45.8259,45.9287,2039991.0
2020-09-01 13:10:00,49.13,49.28,49.03,49.18,1395525.0,45.9381,46.0783,45.8446,45.9848,1395525.0
2020-09-01 13:20:00,49.19,49.24,49.03,49.09,801843.0,45.9942,46.0409,45.8446,45.9007,801843.0
2020-09-01 13:30:00,49.1,49.19,49.07,49.13,750216.0,45.91,45.9942,45.882,45.9381,750216.0
2020-09-01 13:40:00,49.14,49.16,49.04,49.05,962781.0,45.9474,45.9661,45.8539,45.8633,962781.0
2020-09-01 13:50:00,49.05,49.1,48.94,49.05,875958.0,45.8633,45.91,45.7604,45.8633,875958.0
2020-09-01 14:00:00,49.06,49.21,49.05,49.15,1093026.0,45.8726,46.0129,45.8633,45.9568,1093026.0
2020-09-01 14:10:00,49.16,49.21,49.06,49.11,639180.0,45.9661,46.0129,45.8726,45.9194,639180.0
2020-09-01 14:20:00,49.11,49.28,49.08,49.25,852564.0,45.9194,46.0783,45.8913,46.0503,852564.0
2020-09-01 14:30:00,49.25,49.45,49.21,49.44,1389282.0,46.0503,46.2373,46.0129,46.2279,1389282.0
2020-09-01 14:40:00,49.44,49.67,49.42,49.66,2510100.0,46.2279,46.443,46.2092,46.4336,2510100.0
2020-09-01 14:50:00,49.67,49.86,49.51,49.61,2807241.0,46.443,46.6206,46.2934,46.3869,2807241.0
2020-09-01 15:00:00,49.6,49.63,49.48,49.57,1095513.0,46.3775,46.4056,46.2653,46.3495,1095513.0
2020-09-01 15:10:00,49.57,49.69,49.45,49.46,1412985.0,46.3495,46.4617,46.2373,46.2466,1412985.0
2020-09-01 15:20:00,49.46,49.54,49.39,49.39,1516236.0,46.2466,46.3214,46.1812,46.1812,1516236.0
2020-09-01 15:30:00,49.39,49.42,49.21,49.23,1884477.0,46.1812,46.2092,46.0129,46.0316,1884477.0
2020-09-01 15:40:00,49.23,49.37,49.21,49.25,1856685.0,46.0316,46.1625,46.0129,46.0503,1856685.0
2020-09-01 15:50:00,49.25,49.29,49.12,49.2,3166212.0,46.0503,46.0877,45.9287,46.0035,3166212.0
2020-09-02 09:30:00,50.4,50.48,49.41,50.12,5973501.0,47.1256,47.2004,46.1999,46.8637,5973501.0
2020-09-02 09:40:00,50.13,50.15,49.45,49.66,2504007.0,46.8731,46.8918,46.2373,46.4336,2504007.0
2020-09-02 09:50:00,49.66,49.75,48.56,48.64,3169821.0,46.4336,46.5178,45.4051,45.4799,3169821.0
2020-09-02 10:00:00,48.64,49.06,48.54,48.72,2963352.0,45.4799,45.8726,45.3864,45.5547,2963352.0
2020-09-02 10:10:00,48.72,49.07,48.69,48.9,1465764.0,45.5547,45.882,45.5267,45.723,1465764.0
2020-09-02 10:20:00,48.91,48.98,48.71,48.96,1039323.0,45.7324,45.7978,45.5454,45.7791,1039323.0
2020-09-02 10:30:00,48.95,49.01,48.81,48.95,815580.0,45.7698,45.8259,45.6389,45.7698,815580.0
2020-09-02 10:40:00,48.96,49.2,48.89,49.1,1289082.0,45.7791,46.0035,45.7137,45.91,1289082.0
2020-09-02 10:50:00,49.09,49.12,48.65,48.75,2002101.0,45.9007,45.9287,45.4893,45.5828,2002101.0
2020-09-02 11:00:00,48.75,48.93,48.74,48.8,933615.0,45.5828,45.7511,45.5734,45.6295,933615.0
2020-09-02 11:10:00,48.8,49.0,48.8,48.92,418527.0,45.6295,45.8165,45.6295,45.7417,418527.0
2020-09-02 11:20:00,48.92,48.96,48.88,48.93,431289.0,45.7417,45.7791,45.7043,45.7511,431289.0
2020-09-02 11:30:00,48.93,48.95,48.69,48.72,783708.0,45.7511,45.7698,45.5267,45.5547,783708.0
2020-09-02 11:40:00,48.72,48.8,48.71,48.79,441297.0,45.5547,45.6295,45.5454,45.6202,441297.0
2020-09-02 11:50:00,48.79,48.88,48.79,48.83,503955.0,45.6202,45.7043,45.6202,45.6576,503955.0
2020-09-02 12:00:00,48.83,48.97,48.78,48.95,635301.0,45.6576,45.7885,45.6108,45.7698,635301.0
2020-09-02 12:10:00,48.95,48.97,48.81,48.9,466902.0,45.7698,45.7885,45.6389,45.723,466902.0
2020-09-02 12:20:00,48.9,48.95,48.81,48.95,344625.0,45.723,45.7698,45.6389,45.7698,344625.0
2020-09-02 12:30:00,48.95,49.12,48.93,49.11,661569.0,45.7698,45.9287,45.7511,45.9194,661569.0
2020-09-02 12:40:00,49.11,49.12,49.02,49.11,581088.0,45.9194,45.9287,45.8352,45.9194,581088.0
2020-09-02 12:50:00,49.12,49.24,49.08,49.19,590625.0,45.9287,46.0409,45.8913,45.9942,590625.0
2020-09-02 13:00:00,49.2,49.38,49.17,49.34,851049.0,46.0035,46.1718,45.9755,46.1344,851049.0
2020-09-02 13:10:00,49.33,49.45,49.29,49.34,799032.0,46.1251,46.2373,46.0877,46.1344,799032.0
2020-09-02 13:20:00,49.34,49.37,49.12,49.21,1014000.0,46.1344,46.1625,45.9287,46.0129,1014000.0
2020-09-02 13:30:00,49.22,49.35,49.2,49.27,554754.0,46.0222,46.1438,46.0035,46.069,554754.0
2020-09-02 13:40:00,49.27,49.29,49.19,49.22,403491.0,46.069,46.0877,45.9942,46.0222,403491.0
2020-09-02 13:50:00,49.22,49.26,49.08,49.24,536052.0,46.0222,46.0596,45.8913,46.0409,536052.0
2020-09-02 14:00:00,49.24,49.24,49.09,49.12,482622.0,46.0409,46.0409,45.9007,45.9287,482622.0
2020-09-02 14:10:00,49.12,49.17,49.04,49.13,426906.0,45.9287,45.9755,45.8539,45.9381,426906.0
2020-09-02 14:20:00,49.13,49.24,49.13,49.21,357105.0,45.9381,46.0409,45.9381,46.0129,357105.0
2020-09-02 14:30:00,49.21,49.21,49.15,49.19,301668.0,46.0129,46.0129,45.9568,45.9942,301668.0
2020-09-02 14:40:00,49.19,49.19,49.08,49.11,339537.0,45.9942,45.9942,45.8913,45.9194,339537.0
2020-09-02 14:50:00,49.11,49.12,49.01,49.03,629208.0,45.9194,45.9287,45.8259,45.8446,629208.0
2020-09-02 15:00:00,49.04,49.12,49.03,49.09,388923.0,45.8539,45.9287,45.8446,45.9007,388923.0
2020-09-02 15:10:00,49.09,49.12,49.06,49.12,338367.0,45.9007,45.9287,45.8726,45.9287,338367.0
2020-09-02 15:20:00,49.13,49.22,49.12,49.19,518751.0,45.9381,46.0222,45.9287,45.9942,518751.0
2020-09-02 15:30:00,49.19,49.29,49.17,49.19,624108.0,45.9942,46.0877,45.9755,45.9942,624108.0
2020-09-02 15:40:00,49.18,49.37,49.18,49.32,780045.0,45.9848,46.1625,45.9848,46.1157,780045.0
2020-09-02 15:50:00,49.33,49.34,49.21,49.21,1662339.0,46.1251,46.1344,46.0129,46.0129,1662339.0
2020-09-03 09:30:00,48.9,49.33,48.87,49.3,1825794.0,45.723,46.1251,45.695,46.097,1825794.0
2020-09-03 09:40:00,49.3,49.37,49.14,49.29,714666.0,46.097,46.1625,45.9474,46.0877,714666.0
2020-09-03 09:50:00,49.29,49.87,49.28,49.43,2210559.0,46.0877,46.63,46.0783,46.2186,2210559.0
2020-09-03 10:00:00,49.43,49.71,49.41,49.64,999171.0,46.2186,46.4804,46.1999,46.4149,999171.0
2020-09-03 10:10:00,49.64,49.64,49.2,49.21,1177944.0,46.4149,46.4149,46.0035,46.0129,1177944.0
2020-09-03 10:20:00,49.22,49.29,48.93,49.02,1014273.0,46.0222,46.0877,45.7511,45.8352,1014273.0
2020-09-03 10:30:00,49.03,49.13,48.82,48.92,989805.0,45.8446,45.9381,45.6482,45.7417,989805.0
2020-09-03 10:40:00,48.94,48.95,48.58,48.59,1383624.0,45.7604,45.7698,45.4238,45.4332,1383624.0
2020-09-03 10:50:00,48.6,48.75,48.48,48.67,1278975.0,45.4425,45.5828,45.3303,45.508,1278975.0
2020-09-03 11:00:00,48.67,48.7,48.02,48.1,1600116.0,45.508,45.536,44.9002,44.975,1600116.0
2020-09-03 11:10:00,48.1,48.23,47.45,47.45,1884429.0,44.975,45.0965,44.3672,44.3672,1884429.0
2020-09-03 11:20:00,47.45,47.97,47.27,47.83,1805910.0,44.3672,44.8534,44.1989,44.7225,1805910.0
2020-09-03 11:30:00,47.84,48.04,47.77,47.98,1185480.0,44.7319,44.9189,44.6664,44.8628,1185480.0
2020-09-03 11:40:00,47.98,48.33,47.97,48.17,1155540.0,44.8628,45.19,44.8534,45.0404,1155540.0
2020-09-03 11:50:00,48.15,48.25,48.02,48.11,813636.0,45.0217,45.1152,44.9002,44.9843,813636.0
2020-09-03 12:00:00,48.13,48.16,48.01,48.07,442191.0,45.003,45.0311,44.8908,44.9469,442191.0
2020-09-03 12:10:00,48.08,48.29,48.07,48.21,433833.0,44.9563,45.1526,44.9469,45.0778,433833.0
2020-09-03 12:20:00,48.21,48.22,48.03,48.05,772068.0,45.0778,45.0872,44.9095,44.9282,772068.0
2020-09-03 12:30:00,48.05,48.12,47.86,48.1,761001.0,44.9282,44.9937,44.7506,44.975,761001.0
2020-09-03 12:40:00,48.1,48.15,47.94,47.95,501132.0,44.975,45.0217,44.8254,44.8347,501132.0
2020-09-03 12:50:00,47.94,48.18,47.94,48.02,636048.0,44.8254,45.0498,44.8254,44.9002,636048.0
2020-09-03 13:00:00,48.02,48.04,47.85,47.98,451941.0,44.9002,44.9189,44.7412,44.8628,451941.0
2020-09-03 13:10:00,47.97,48.21,47.93,48.01,550227.0,44.8534,45.0778,44.816,44.8908,550227.0
2020-09-03 13:20:00,48.01,48.22,47.94,48.16,1082124.0,44.8908,45.0872,44.8254,45.0311,1082124.0
2020-09-03 13:30:00,48.16,48.2,47.97,47.97,417915.0,45.0311,45.0685,44.8534,44.8534,417915.0
2020-09-03 13:40:00,47.99,48.17,47.91,47.91,602421.0,44.8721,45.0404,44.7973,44.7973,602421.0
2020-09-03 13:50:00,47.91,48.19,47.9,48.12,629223.0,44.7973,45.0591,44.788,44.9937,629223.0
2020-09-03 14:00:00,48.11,48.17,48.02,48.08,313764.0,44.9843,45.0404,44.9002,44.9563,313764.0
2020-09-03 14:10:00,48.08,48.22,48.05,48.16,488814.0,44.9563,45.0872,44.9282,45.0311,488814.0
2020-09-03 14:20:00,48.17,48.32,48.11,48.32,601008.0,45.0404,45.1807,44.9843,45.1807,601008.0
2020-09-03 14:30:00,48.31,48.5,48.26,48.38,641040.0,45.1713,45.349,45.1246,45.2368,641040.0
2020-09-03 14:40:00,48.38,48.43,48.29,48.34,546366.0,45.2368,45.2835,45.1526,45.1994,546366.0
2020-09-03 14:50:00,48.34,48.38,48.17,48.17,541305.0,45.1994,45.2368,45.0404,45.0404,541305.0
2020-09-03 15:00:00,48.18,48.26,48.1,48.13,742920.0,45.0498,45.1246,44.975,45.003,742920.0
2020-09-03 15:10:00,48.13,48.14,47.96,47.97,493479.0,45.003,45.0124,44.8441,44.8534,493479.0
2020-09-03 15:20:00,47.97,48.04,47.91,47.92,764934.0,44.8534,44.9189,44.7973,44.8067,764934.0
2020-09-03 15:30:00,47.92,48.08,47.89,48.01,833865.0,44.8067,44.9563,44.7786,44.8908,833865.0
2020-09-03 15:40:00,48.02,48.07,47.92,47.97,914319.0,44.9002,44.9469,44.8067,44.8534,914319.0
2020-09-03 15:50:00,47.97,48.26,47.86,48.19,1665300.0,44.8534,45.1246,44.7506,45.0591,1665300.0
2020-09-04 09:30:00,48.01,48.35,47.85,48.18,1887936.0,44.8908,45.2087,44.7412,45.0498,1887936.0
2020-09-04 09:40:00,48.17,48.31,48.03,48.09,810849.0,45.0404,45.1713,44.9095,44.9656,810849.0
2020-09-04 09:50:00,48.07,48.11,47.86,47.94,685317.0,44.9469,44.9843,44.7506,44.8254,685317.0
2020-09-04 10:00:00,47.93,48.08,47.71,47.74,718290.0,44.816,44.9563,44.6103,44.6384,718290.0
2020-09-04 10:10:00,47.74,47.87,47.27,47.31,1443681.0,44.6384,44.7599,44.1989,44.2363,1443681.0
2020-09-04 10:20:00,47.32,47.5,47.18,47.24,1432764.0,44.2457,44.414,44.1148,44.1709,1432764.0
2020-09-04 10:30:00,47.24,47.32,46.85,47.07,1206255.0,44.1709,44.2457,43.8062,44.0119,1206255.0
2020-09-04 10:40:00,47.07,47.08,46.7,47.04,1013454.0,44.0119,44.0213,43.6659,43.9839,1013454.0
2020-09-04 10:50:00,47.03,47.29,46.87,47.26,670896.0,43.9745,44.2176,43.8249,44.1896,670896.0
2020-09-04 11:00:00,47.26,47.3,46.98,47.0,605739.0,44.1896,44.227,43.9278,43.9465,605739.0
2020-09-04 11:10:00,47.01,47.08,46.92,47.07,621138.0,43.9558,44.0213,43.8716,44.0119,621138.0
2020-09-04 11:20:00,47.08,47.08,46.8,46.92,629568.0,44.0213,44.0213,43.7594,43.8716,629568.0
2020-09-04 11:30:00,46.91,47.1,46.9,47.04,614151.0,43.8623,44.04,43.8529,43.9839,614151.0
2020-09-04 11:40:00,47.04,47.09,46.81,46.91,872199.0,43.9839,44.0306,43.7688,43.8623,872199.0
2020-09-04 11:50:00,46.9,47.12,46.84,46.96,563970.0,43.8529,44.0587,43.7968,43.909,563970.0
2020-09-04 12:00:00,46.95,47.1,46.94,46.98,664722.0,43.8997,44.04,43.8903,43.9278,664722.0
2020-09-04 12:10:00,46.98,47.1,46.9,46.95,515703.0,43.9278,44.04,43.8529,43.8997,515703.0
2020-09-04 12:20:00,46.95,47.12,46.9,47.11,568686.0,43.8997,44.0587,43.8529,44.0493,568686.0
2020-09-04 12:30:00,47.11,47.2,47.06,47.18,444360.0,44.0493,44.1335,44.0026,44.1148,444360.0
2020-09-04 12:40:00,47.18,47.27,47.1,47.21,558492.0,44.1148,44.1989,44.04,44.1428,558492.0
2020-09-04 12:50:00,47.21,47.25,47.13,47.24,248817.0,44.1428,44.1802,44.068,44.1709,248817.0
2020-09-04 13:00:00,47.22,47.24,47.1,47.15,309675.0,44.1522,44.1709,44.04,44.0867,309675.0
2020-09-04 13:10:00,47.14,47.16,47.03,47.04,280044.0,44.0774,44.0961,43.9745,43.9839,280044.0
2020-09-04 13:20:00,47.04,47.19,47.04,47.16,318096.0,43.9839,44.1241,43.9839,44.0961,318096.0
2020-09-04 13:30:00,47.15,47.26,47.1,47.26,232269.0,44.0867,44.1896,44.04,44.1896,232269.0
2020-09-04 13:40:00,47.25,47.28,47.19,47.26,230253.0,44.1802,44.2083,44.1241,44.1896,230253.0
2020-09-04 13:50:00,47.26,47.3,47.16,47.24,180606.0,44.1896,44.227,44.0961,44.1709,180606.0
2020-09-04 14:00:00,47.24,47.29,47.16,47.23,211227.0,44.1709,44.2176,44.0961,44.1615,211227.0
2020-09-04 14:10:00,47.22,47.33,47.17,47.32,178047.0,44.1522,44.255,44.1054,44.2457,178047.0
2020-09-04 14:20:00,47.32,47.44,47.28,47.42,297795.0,44.2457,44.3579,44.2083,44.3392,297795.0
2020-09-04 14:30:00,47.41,47.6,47.39,47.59,327711.0,44.3298,44.5075,44.3111,44.4981,327711.0
2020-09-04 14:40:00,47.59,47.75,47.58,47.69,414651.0,44.4981,44.6477,44.4888,44.5916,414651.0
2020-09-04 14:50:00,47.7,47.72,47.58,47.63,376458.0,44.601,44.6197,44.4888,44.5355,376458.0
2020-09-04 15:00:00,47.63,47.75,47.62,47.72,447909.0,44.5355,44.6477,44.5262,44.6197,447909.0
2020-09-04 15:10:00,47.72,47.76,47.57,47.72,489795.0,44.6197,44.6571,44.4794,44.6197,489795.0
2020-09-04 15:20:00,47.71,47.83,47.71,47.78,445845.0,44.6103,44.7225,44.6103,44.6758,445845.0
2020-09-04 15:30:00,47.78,47.81,47.59,47.63,459354.0,44.6758,44.7038,44.4981,44.5355,459354.0
2020-09-04 15:40:00,47.63,47.74,47.52,47.52,696696.0,44.5355,44.6384,44.4327,44.4327,696696.0
2020-09-04 15:50:00,47.5,47.71,47.5,47.61,1264539.0,44.414,44.6103,44.414,44.5168,1264539.0
2020-09-08 09:30:00,47.08,47.3,46.93,46.99,2071371.0,44.0213,44.227,43.881,43.9371,2071371.0
2020-09-08 09:40:00,46.99,46.99,46.54,46.63,1406871.0,43.9371,43.9371,43.5163,43.6005,1406871.0
2020-09-08 09:50:00,46.63,47.04,46.62,47.04,906657.0,43.6005,43.9839,43.5911,43.9839,906657.0
2020-09-08 10:00:00,47.04,47.06,46.64,46.75,639507.0,43.9839,44.0026,43.6098,43.7127,639507.0
2020-09-08 10:10:00,46.74,46.95,46.74,46.8,587199.0,43.7033,43.8997,43.7033,43.7594,587199.0
2020-09-08 10:20:00,46.8,46.97,46.75,46.92,596013.0,43.7594,43.9184,43.7127,43.8716,596013.0
2020-09-08 10:30:00,46.92,46.93,46.69,46.84,496221.0,43.8716,43.881,43.6566,43.7968,496221.0
2020-09-08 10:40:00,46.84,46.86,46.43,46.46,700470.0,43.7968,43.8155,43.4135,43.4415,700470.0
2020-09-08 10:50:00,46.45,46.53,46.39,46.45,958500.0,43.4322,43.507,43.3761,43.4322,958500.0
2020-09-08 11:00:00,46.45,46.61,46.4,46.58,687069.0,43.4322,43.5818,43.3854,43.5537,687069.0
2020-09-08 11:10:00,46.58,46.68,46.51,46.64,613800.0,43.5537,43.6472,43.4883,43.6098,613800.0
2020-09-08 11:20:00,46.65,46.65,46.42,46.51,519951.0,43.6192,43.6192,43.4041,43.4883,519951.0
2020-09-08 11:30:00,46.51,46.55,46.37,46.42,447849.0,43.4883,43.5257,43.3574,43.4041,447849.0
2020-09-08 11:40:00,46.42,46.51,46.38,46.49,403941.0,43.4041,43.4883,43.3667,43.4696,403941.0
2020-09-08 11:50:00,46.5,46.65,46.43,46.57,424059.0,43.4789,43.6192,43.4135,43.5444,424059.0
2020-09-08 12:00:00,46.57,46.64,46.48,46.59,383379.0,43.5444,43.6098,43.4602,43.5631,383379.0
2020-09-08 12:10:00,46.59,46.62,46.48,46.52,308226.0,43.5631,43.5911,43.4602,43.4976,308226.0
2020-09-08 12:20:00,46.52,46.54,46.37,46.37,262422.0,43.4976,43.5163,43.3574,43.3574,262422.0
2020-09-08 12:30:00,46.37,46.41,46.28,46.32,512226.0,43.3574,43.3948,43.2732,43.3106,512226.0
2020-09-08 12:40:00,46.32,46.4,46.22,46.36,600486.0,43.3106,43.3854,43.2171,43.348,600486.0
2020-09-08 12:50:00,46.35,46.39,46.31,46.35,330045.0,43.3387,43.3761,43.3013,43.3387,330045.0
2020-09-08 13:00:00,46.35,46.55,46.3,46.46,743064.0,43.3387,43.5257,43.2919,43.4415,743064.0
2020-09-08 13:10:00,46.46,46.53,46.42,46.52,492690.0,43.4415,43.507,43.4041,43.4976,492690.0
2020-09-08 13:20:00,46.51,46.57,46.42,46.44,360435.0,43.4883,43.5444,43.4041,43.4228,360435.0
2020-09-08 13:30:00,46.43,46.49,46.38,46.47,587859.0,43.4135,43.4696,43.3667,43.4509,587859.0
2020-09-08 13:40:00,46.46,46.56,46.45,46.51,332691.0,43.4415,43.535,43.4322,43.4883,332691.0
2020-09-08 13:50:00,46.51,46.57,46.43,46.43,267453.0,43.4883,43.5444,43.4135,43.4135,267453.0
2020-09-08 14:00:00,46.43,46.47,46.39,46.43,363483.0,43.4135,43.4509,43.3761,43.4135,363483.0
2020-09-08 14:10:00,46.43,46.48,46.37,46.4,214041.0,43.4135,43.4602,43.3574,43.3854,214041.0
2020-09-08 14:20:00,46.4,46.44,46.36,46.39,213984.0,43.3854,43.4228,43.348,43.3761,213984.0
2020-09-08 14:30:00,46.39,46.4,46.21,46.24,371625.0,43.3761,43.3854,43.2078,43.2358,371625.0
2020-09-08 14:40:00,46.25,46.3,46.18,46.27,424041.0,43.2452,43.2919,43.1797,43.2639,424041.0
2020-09-08 14:50:00,46.27,46.34,46.16,46.29,524169.0,43.2639,43.3293,43.161,43.2826,524169.0
2020-09-08 15:00:00,46.27,46.28,46.09,46.13,409038.0,43.2639,43.2732,43.0956,43.133,409038.0
2020-09-08 15:10:00,46.12,46.22,46.1,46.2,520992.0,43.1236,43.2171,43.1049,43.1984,520992.0
2020-09-08 15:20:00,46.2,46.36,46.18,46.32,627810.0,43.1984,43.348,43.1797,43.3106,627810.0
2020-09-08 15:30:00,46.32,46.34,46.2,46.28,578271.0,43.3106,43.3293,43.1984,43.2732,578271.0
2020-09-08 15:40:00,46.28,46.31,46.14,46.17,686643.0,43.2732,43.3013,43.1423,43.1704,686643.0
2020-09-08 15:50:00,46.17,46.2,46.1,46.17,1700955.0,43.1704,43.1984,43.1049,43.1704,1700955.0
2020-09-09 09:30:00,46.7,46.81,46.48,46.75,1433715.0,43.6659,43.7688,43.4602,43.7127,1433715.0
2020-09-09 09:40:00,46.75,47.1,46.67,46.99,1512087.0,43.7127,44.04,43.6379,43.9371,1512087.0
2020-09-09 09:50:00,46.99,47.08,46.87,47.07,1080852.0,43.9371,44.0213,43.8249,44.0119,1080852.0
2020-09-09 10:00:00,47.07,47.19,47.01,47.05,767718.0,44.0119,44.1241,43.9558,43.9932,767718.0
2020-09-09 10:10:00,47.05,47.22,47.01,47.16,745461.0,43.9932,44.1522,43.9558,44.0961,745461.0
2020-09-09 10:20:00,47.17,47.32,47.1,47.22,695955.0,44.1054,44.2457,44.04,44.1522,695955.0
2020-09-09 10:30:00,47.22,47.3,47.22,47.26,450528.0,44.1522,44.227,44.1522,44.1896,450528.0
2020-09-09 10:40:00,47.26,47.38,47.12,47.15,784689.0,44.1896,44.3018,44.0587,44.0867,784689.0
2020-09-09 10:50:00,47.15,47.26,47.15,47.2,631176.0,44.0867,44.1896,44.0867,44.1335,631176.0
2020-09-09 11:00:00,47.2,47.33,47.13,47.14,381330.0,44.1335,44.255,44.068,44.0774,381330.0
2020-09-09 11:10:00,47.15,47.25,47.14,47.18,325977.0,44.0867,44.1802,44.0774,44.1148,325977.0
2020-09-09 11:20:00,47.18,47.35,47.17,47.35,380232.0,44.1148,44.2737,44.1054,44.2737,380232.0
2020-09-09 11:30:00,47.35,47.35,47.26,47.29,393669.0,44.2737,44.2737,44.1896,44.2176,393669.0
2020-09-09 11:40:00,47.29,47.29,47.15,47.15,263625.0,44.2176,44.2176,44.0867,44.0867,263625.0
2020-09-09 11:50:00,47.16,47.17,47.02,47.02,231801.0,44.0961,44.1054,43.9652,43.9652,231801.0
2020-09-09 12:00:00,47.03,47.16,47.01,47.13,457173.0,43.9745,44.0961,43.9558,44.068,457173.0
2020-09-09 12:10:00,47.13,47.18,47.1,47.17,255717.0,44.068,44.1148,44.04,44.1054,255717.0
2020-09-09 12:20:00,47.17,47.18,47.11,47.12,213294.0,44.1054,44.1148,44.0493,44.0587,213294.0
2020-09-09 12:30:00,47.13,47.17,47.1,47.15,228267.0,44.068,44.1054,44.04,44.0867,228267.0
2020-09-09 12:40:00,47.15,47.18,47.1,47.14,216354.0,44.0867,44.1148,44.04,44.0774,216354.0
2020-09-09 12:50:00,47.14,47.16,47.12,47.15,230469.0,44.0774,44.0961,44.0587,44.0867,230469.0
2020-09-09 13:00:00,47.15,47.23,47.15,47.23,286713.0,44.0867,44.1615,44.0867,44.1615,286713.0
2020-09-09 13:10:00,47.23,47.26,47.19,47.2,266376.0,44.1615,44.1896,44.1241,44.1335,266376.0
2020-09-09 13:20:00,47.19,47.25,47.18,47.23,293352.0,44.1241,44.1802,44.1148,44.1615,293352.0
2020-09-09 13:30:00,47.24,47.42,47.23,47.4,406917.0,44.1709,44.3392,44.1615,44.3205,406917.0
2020-09-09 13:40:00,47.4,47.47,47.37,47.45,603390.0,44.3205,44.3859,44.2924,44.3672,603390.0
2020-09-09 13:50:00,47.45,47.47,47.3,47.35,373638.0,44.3672,44.3859,44.227,44.2737,373638.0
2020-09-09 14:00:00,47.35,47.38,47.27,47.36,255051.0,44.2737,44.3018,44.1989,44.2831,255051.0
2020-09-09 14:10:00,47.36,47.4,47.32,47.38,240267.0,44.2831,44.3205,44.2457,44.3018,240267.0
2020-09-09 14:20:00,47.38,47.4,47.35,47.36,199920.0,44.3018,44.3205,44.2737,44.2831,199920.0
2020-09-09 14:30:00,47.36,47.47,47.36,47.47,219795.0,44.2831,44.3859,44.2831,44.3859,219795.0
2020-09-09 14:40:00,47.47,47.53,47.42,47.46,490071.0,44.3859,44.442,44.3392,44.3766,490071.0
2020-09-09 14:50:00,47.47,47.54,47.44,47.45,500292.0,44.3859,44.4514,44.3579,44.3672,500292.0
2020-09-09 15:00:00,47.45,47.5,47.42,47.46,404028.0,44.3672,44.414,44.3392,44.3766,404028.0
2020-09-09 15:10:00,47.46,47.51,47.42,47.5,320643.0,44.3766,44.4233,44.3392,44.414,320643.0
2020-09-09 15:20:00,47.49,47.53,47.36,47.38,407634.0,44.4046,44.442,44.2831,44.3018,407634.0
2020-09-09 15:30:00,47.38,47.43,46.95,46.97,927078.0,44.3018,44.3485,43.8997,43.9184,927078.0
2020-09-09 15:40:00,46.97,47.18,46.74,46.86,3081150.0,43.9184,44.1148,43.7033,43.8155,3081150.0
2020-09-09 15:50:00,46.86,46.93,46.57,46.65,3583017.0,43.8155,43.881,43.5444,43.6192,3583017.0
2020-09-10 09:30:00,46.67,46.85,46.53,46.77,1536279.0,43.6379,43.8062,43.507,43.7314,1536279.0
2020-09-10 09:40:00,46.78,46.81,46.55,46.56,556713.0,43.7407,43.7688,43.5257,43.535,556713.0
2020-09-10 09:50:00,46.56,46.67,46.38,46.6,881505.0,43.535,43.6379,43.3667,43.5724,881505.0
2020-09-10 10:00:00,46.61,46.62,46.42,46.49,418641.0,43.5818,43.5911,43.4041,43.4696,418641.0
2020-09-10 10:10:00,46.49,46.56,46.43,46.53,626739.0,43.4696,43.535,43.4135,43.507,626739.0
2020-09-10 10:20:00,46.53,46.53,46.44,46.47,566508.0,43.507,43.507,43.4228,43.4509,566508.0
2020-09-10 10:30:00,46.47,46.62,46.47,46.57,502161.0,43.4509,43.5911,43.4509,43.5444,502161.0
2020-09-10 10:40:00,46.57,46.58,46.26,46.28,839331.0,43.5444,43.5537,43.2545,43.2732,839331.0
2020-09-10 10:50:00,46.29,46.31,46.02,46.03,1129173.0,43.2826,43.3013,43.0301,43.0395,1129173.0
2020-09-10 11:00:00,46.03,46.26,46.03,46.19,661770.0,43.0395,43.2545,43.0395,43.1891,661770.0
2020-09-10 11:10:00,46.19,46.31,46.13,46.21,721671.0,43.1891,43.3013,43.133,43.2078,721671.0
2020-09-10 11:20:00,46.22,46.37,46.22,46.37,427791.0,43.2171,43.3574,43.2171,43.3574,427791.0
2020-09-10 11:30:00,46.36,46.38,46.29,46.36,388863.0,43.348,43.3667,43.2826,43.348,388863.0
2020-09-10 11:40:00,46.35,46.45,46.26,46.45,562968.0,43.3387,43.4322,43.2545,43.4322,562968.0
2020-09-10 11:50:00,46.45,46.73,46.29,46.34,1866216.0,43.4322,43.694,43.2826,43.3293,1866216.0
2020-09-10 12:00:00,46.35,46.37,46.21,46.28,402321.0,43.3387,43.3574,43.2078,43.2732,402321.0
2020-09-10 12:10:00,46.27,46.32,46.22,46.31,419460.0,43.2639,43.3106,43.2171,43.3013,419460.0
2020-09-10 12:20:00,46.32,46.33,46.17,46.2,442614.0,43.3106,43.32,43.1704,43.1984,442614.0
2020-09-10 12:30:00,46.2,46.24,46.04,46.08,504120.0,43.1984,43.2358,43.0488,43.0862,504120.0
2020-09-10 12:40:00,46.08,46.17,46.05,46.13,399753.0,43.0862,43.1704,43.0582,43.133,399753.0
2020-09-10 12:50:00,46.12,46.21,46.12,46.16,252585.0,43.1236,43.2078,43.1236,43.161,252585.0
2020-09-10 13:00:00,46.16,46.26,46.13,46.24,256224.0,43.161,43.2545,43.133,43.2358,256224.0
2020-09-10 13:10:00,46.25,46.29,46.2,46.27,294189.0,43.2452,43.2826,43.1984,43.2639,294189.0
2020-09-10 13:20:00,46.27,46.29,46.19,46.21,222429.0,43.2639,43.2826,43.1891,43.2078,222429.0
2020-09-10 13:30:00,46.21,46.28,46.19,46.24,191226.0,43.2078,43.2732,43.1891,43.2358,191226.0
2020-09-10 13:40:00,46.24,46.24,46.17,46.2,216549.0,43.2358,43.2358,43.1704,43.1984,216549.0
2020-09-10 13:50:00,46.21,46.24,46.15,46.18,208203.0,43.2078,43.2358,43.1517,43.1797,208203.0
2020-09-10 14:00:00,46.18,46.26,46.16,46.18,240258.0,43.1797,43.2545,43.161,43.1797,240258.0
2020-09-10 14:10:00,46.19,46.21,45.95,45.98,718986.0,43.1891,43.2078,42.9647,42.9927,718986.0
2020-09-10 14:20:00,45.98,46.01,45.72,45.73,648093.0,42.9927,43.0208,42.7496,42.759,648093.0
2020-09-10 14:30:00,45.72,45.96,45.68,45.95,584994.0,42.7496,42.974,42.7122,42.9647,584994.0
2020-09-10 14:40:00,45.95,45.99,45.83,45.95,449463.0,42.9647,43.0021,42.8525,42.9647,449463.0
2020-09-10 14:50:00,45.95,46.02,45.88,45.99,292413.0,42.9647,43.0301,42.8992,43.0021,292413.0
2020-09-10 15:00:00,46.0,46.06,45.83,45.86,421212.0,43.0114,43.0675,42.8525,42.8805,421212.0
2020-09-10 15:10:00,45.86,45.87,45.64,45.67,646845.0,42.8805,42.8899,42.6748,42.7029,646845.0
2020-09-10 15:20:00,45.67,45.71,45.55,45.68,900084.0,42.7029,42.7403,42.5907,42.7122,900084.0
2020-09-10 15:30:00,45.67,45.74,45.58,45.62,807051.0,42.7029,42.7683,42.6187,42.6561,807051.0
2020-09-10 15:40:00,45.61,45.81,45.53,45.57,1049196.0,42.6468,42.8338,42.572,42.6094,1049196.0
2020-09-10 15:50:00,45.57,45.73,45.55,45.6,2230014.0,42.6094,42.759,42.5907,42.6374,2230014.0
2020-09-11 09:30:00,45.68,45.75,45.18,45.57,1407888.0,42.7122,42.7777,42.2447,42.6094,1407888.0
2020-09-11 09:40:00,45.57,45.74,45.43,45.73,672858.0,42.6094,42.7683,42.4785,42.759,672858.0
2020-09-11 09:50:00,45.72,45.8,45.49,45.53,608316.0,42.7496,42.8244,42.5346,42.572,608316.0
2020-09-11 10:00:00,45.53,45.68,45.51,45.61,384891.0,42.572,42.7122,42.5533,42.6468,384891.0
2020-09-11 10:10:00,45.6,45.71,45.5,45.69,449007.0,42.6374,42.7403,42.5439,42.7216,449007.0
2020-09-11 10:20:00,45.69,45.84,45.66,45.71,356451.0,42.7216,42.8618,42.6935,42.7403,356451.0
2020-09-11 10:30:00,45.71,45.77,45.59,45.62,358503.0,42.7403,42.7964,42.6281,42.6561,358503.0
2020-09-11 10:40:00,45.62,45.79,45.59,45.76,354435.0,42.6561,42.8151,42.6281,42.787,354435.0
2020-09-11 10:50:00,45.75,45.88,45.74,45.76,496809.0,42.7777,42.8992,42.7683,42.787,496809.0
2020-09-11 11:00:00,45.77,45.95,45.75,45.9,435258.0,42.7964,42.9647,42.7777,42.9179,435258.0
2020-09-11 11:10:00,45.9,46.15,45.86,46.02,1291170.0,42.9179,43.1517,42.8805,43.0301,1291170.0
2020-09-11 11:20:00,46.03,46.03,45.77,45.82,497712.0,43.0395,43.0395,42.7964,42.8431,497712.0
2020-09-11 11:30:00,45.82,45.85,45.75,45.84,322296.0,42.8431,42.8712,42.7777,42.8618,322296.0
2020-09-11 11:40:00,45.83,45.97,45.83,45.89,546903.0,42.8525,42.9834,42.8525,42.9086,546903.0
2020-09-11 11:50:00,45.89,45.91,45.8,45.87,245163.0,42.9086,42.9273,42.8244,42.8899,245163.0
2020-09-11 12:00:00,45.85,46.01,45.81,45.96,386967.0,42.8712,43.0208,42.8338,42.974,386967.0
2020-09-11 12:10:00,45.96,45.99,45.88,45.95,260538.0,42.974,43.0021,42.8992,42.9647,260538.0
2020-09-11 12:20:00,45.95,45.97,45.86,45.86,210183.0,42.9647,42.9834,42.8805,42.8805,210183.0
2020-09-11 12:30:00,45.86,45.89,45.76,45.89,434289.0,42.8805,42.9086,42.787,42.9086,434289.0
2020-09-11 12:40:00,45.89,45.89,45.77,45.78,289317.0,42.9086,42.9086,42.7964,42.8057,289317.0
2020-09-11 12:50:00,45.78,45.86,45.69,45.72,295029.0,42.8057,42.8805,42.7216,42.7496,295029.0
2020-09-11 13:00:00,45.72,45.77,45.57,45.65,311139.0,42.7496,42.7964,42.6094,42.6842,311139.0
2020-09-11 13:10:00,45.65,45.66,45.21,45.4,1393404.0,42.6842,42.6935,42.2727,42.4504,1393404.0
2020-09-11 13:20:00,45.41,45.47,45.29,45.3,1047996.0,42.4598,42.5159,42.3475,42.3569,1047996.0
2020-09-11 13:30:00,45.3,45.47,45.27,45.44,612723.0,42.3569,42.5159,42.3288,42.4878,612723.0
2020-09-11 13:40:00,45.44,45.52,45.38,45.41,350385.0,42.4878,42.5626,42.4317,42.4598,350385.0
2020-09-11 13:50:00,45.41,45.45,45.33,45.35,238329.0,42.4598,42.4972,42.3849,42.4037,238329.0
2020-09-11 14:00:00,45.34,45.42,45.3,45.42,266631.0,42.3943,42.4691,42.3569,42.4691,266631.0
2020-09-11 14:10:00,45.41,45.51,45.39,45.46,266373.0,42.4598,42.5533,42.4411,42.5065,266373.0
2020-09-11 14:20:00,45.46,45.46,45.36,45.38,331533.0,42.5065,42.5065,42.413,42.4317,331533.0
2020-09-11 14:30:00,45.39,45.55,45.39,45.53,392241.0,42.4411,42.5907,42.4411,42.572,392241.0
2020-09-11 14:40:00,45.53,45.54,45.44,45.46,313896.0,42.572,42.5813,42.4878,42.5065,313896.0
2020-09-11 14:50:00,45.46,45.55,45.45,45.47,200238.0,42.5065,42.5907,42.4972,42.5159,200238.0
2020-09-11 15:00:00,45.46,45.49,45.39,45.4,243708.0,42.5065,42.5346,42.4411,42.4504,243708.0
2020-09-11 15:10:00,45.39,45.49,45.37,45.47,351678.0,42.4411,42.5346,42.4224,42.5159,351678.0
2020-09-11 15:20:00,45.46,45.61,45.45,45.57,360009.0,42.5065,42.6468,42.4972,42.6094,360009.0
2020-09-11 15:30:00,45.58,45.63,45.5,45.52,433434.0,42.6187,42.6655,42.5439,42.5626,433434.0
2020-09-11 15:40:00,45.53,45.56,45.5,45.53,480489.0,42.572,42.6,42.5439,42.572,480489.0
2020-09-11 15:50:00,45.53,45.62,45.46,45.56,2161137.0,42.572,42.6561,42.5065,42.6,2161137.0
2020-09-14 09:30:00,45.38,45.73,45.29,45.5,1711698.0,42.4317,42.759,42.3475,42.5439,1711698.0
2020-09-14 09:40:00,45.51,45.75,45.49,45.73,1115925.0,42.5533,42.7777,42.5346,42.759,1115925.0
2020-09-14 09:50:00,45.74,45.79,45.64,45.73,876129.0,42.7683,42.8151,42.6748,42.759,876129.0
2020-09-14 10:00:00,45.73,45.88,45.71,45.83,777420.0,42.759,42.8992,42.7403,42.8525,777420.0
2020-09-14 10:10:00,45.83,46.17,45.83,46.13,1261404.0,42.8525,43.1704,42.8525,43.133,1261404.0
2020-09-14 10:20:00,46.13,46.23,45.96,45.96,1074501.0,43.133,43.2265,42.974,42.974,1074501.0
2020-09-14 10:30:00,45.96,46.03,45.81,45.93,508701.0,42.974,43.0395,42.8338,42.946,508701.0
2020-09-14 10:40:00,45.93,45.95,45.75,45.77,752373.0,42.946,42.9647,42.7777,42.7964,752373.0
2020-09-14 10:50:00,45.78,45.93,45.78,45.84,464646.0,42.8057,42.946,42.8057,42.8618,464646.0
2020-09-14 11:00:00,45.83,47.03,45.8,46.35,8607066.0,42.8525,43.9745,42.8244,43.3387,8607066.0
2020-09-14 11:10:00,46.35,46.44,46.08,46.14,3632922.0,43.3387,43.4228,43.0862,43.1423,3632922.0
2020-09-14 11:20:00,46.14,46.19,45.89,46.01,1805580.0,43.1423,43.1891,42.9086,43.0208,1805580.0
2020-09-14 11:30:00,45.99,46.01,45.76,45.92,1156248.0,43.0021,43.0208,42.787,42.9366,1156248.0
2020-09-14 11:40:00,45.92,46.03,45.89,45.95,868392.0,42.9366,43.0395,42.9086,42.9647,868392.0
2020-09-14 11:50:00,45.94,46.0,45.84,45.91,877212.0,42.9553,43.0114,42.8618,42.9273,877212.0
2020-09-14 12:00:00,45.9,46.05,45.9,45.97,779892.0,42.9179,43.0582,42.9179,42.9834,779892.0
2020-09-14 12:10:00,45.96,45.99,45.79,45.82,727425.0,42.974,43.0021,42.8151,42.8431,727425.0
2020-09-14 12:20:00,45.81,45.87,45.74,45.87,398103.0,42.8338,42.8899,42.7683,42.8899,398103.0
2020-09-14 12:30:00,45.87,45.91,45.82,45.85,283491.0,42.8899,42.9273,42.8431,42.8712,283491.0
2020-09-14 12:40:00,45.85,45.87,45.78,45.83,255696.0,42.8712,42.8899,42.8057,42.8525,255696.0
2020-09-14 12:50:00,45.83,45.85,45.77,45.82,198636.0,42.8525,42.8712,42.7964,42.8431,198636.0
2020-09-14 13:00:00,45.82,45.86,45.73,45.73,291057.0,42.8431,42.8805,42.759,42.759,291057.0
2020-09-14 13:10:00,45.73,45.8,45.72,45.74,250404.0,42.759,42.8244,42.7496,42.7683,250404.0
2020-09-14 13:20:00,45.75,45.85,45.7,45.84,408756.0,42.7777,42.8712,42.7309,42.8618,408756.0
2020-09-14 13:30:00,45.85,45.86,45.73,45.77,290817.0,42.8712,42.8805,42.759,42.7964,290817.0
2020-09-14 13:40:00,45.77,45.81,45.74,45.78,297273.0,42.7964,42.8338,42.7683,42.8057,297273.0
2020-09-14 13:50:00,45.77,45.82,45.76,45.78,241950.0,42.7964,42.8431,42.787,42.8057,241950.0
2020-09-14 14:00:00,45.77,45.83,45.75,45.8,248262.0,42.7964,42.8525,42.7777,42.8244,248262.0
2020-09-14 14:10:00,45.8,45.8,45.77,45.8,182970.0,42.8244,42.8244,42.7964,42.8244,182970.0
2020-09-14 14:20:00,45.8,45.87,45.77,45.85,383178.0,42.8244,42.8899,42.7964,42.8712,383178.0
2020-09-14 14:30:00,45.85,45.89,45.82,45.85,325434.0,42.8712,42.9086,42.8431,42.8712,325434.0
2020-09-14 14:40:00,45.85,45.89,45.79,45.83,344142.0,42.8712,42.9086,42.8151,42.8525,344142.0
2020-09-14 14:50:00,45.83,45.93,45.81,45.9,691509.0,42.8525,42.946,42.8338,42.9179,691509.0
2020-09-14 15:00:00,45.91,45.93,45.85,45.89,564759.0,42.9273,42.946,42.8712,42.9086,564759.0
2020-09-14 15:10:00,45.89,45.89,45.79,45.85,575190.0,42.9086,42.9086,42.8151,42.8712,575190.0
2020-09-14 15:20:00,45.84,45.87,45.75,45.82,399186.0,42.8618,42.8899,42.7777,42.8431,399186.0
2020-09-14 15:30:00,45.82,45.83,45.72,45.79,405348.0,42.8431,42.8525,42.7496,42.8151,405348.0
2020-09-14 15:40:00,45.79,45.86,45.77,45.85,637665.0,42.8151,42.8805,42.7964,42.8712,637665.0
2020-09-14 15:50:00,45.84,45.85,45.74,45.76,1288218.0,42.8618,42.8712,42.7683,42.787,1288218.0
2020-09-15 09:30:00,46.08,46.11,45.56,45.94,2153310.0,43.0862,43.1143,42.6,42.9553,2153310.0
2020-09-15 09:40:00,45.93,46.08,45.85,45.9,1124847.0,42.946,43.0862,42.8712,42.9179,1124847.0
2020-09-15 09:50:00,45.89,46.07,45.79,46.02,818985.0,42.9086,43.0769,42.8151,43.0301,818985.0
2020-09-15 10:00:00,46.02,46.36,46.02,46.15,1436373.0,43.0301,43.348,43.0301,43.1517,1436373.0
2020-09-15 10:10:00,46.16,46.21,45.95,45.95,670284.0,43.161,43.2078,42.9647,42.9647,670284.0
2020-09-15 10:20:00,45.95,45.96,45.69,45.73,831201.0,42.9647,42.974,42.7216,42.759,831201.0
2020-09-15 10:30:00,45.74,45.84,45.65,45.77,627249.0,42.7683,42.8618,42.6842,42.7964,627249.0
2020-09-15 10:40:00,45.77,45.77,45.63,45.69,633327.0,42.7964,42.7964,42.6655,42.7216,633327.0
2020-09-15 10:50:00,45.69,45.79,45.66,45.78,391011.0,42.7216,42.8151,42.6935,42.8057,391011.0
2020-09-15 11:00:00,45.78,45.83,45.76,45.83,382770.0,42.8057,42.8525,42.787,42.8525,382770.0
2020-09-15 11:10:00,45.83,45.92,45.78,45.9,367086.0,42.8525,42.9366,42.8057,42.9179,367086.0
2020-09-15 11:20:00,45.9,45.98,45.82,45.96,389736.0,42.9179,42.9927,42.8431,42.974,389736.0
2020-09-15 11:30:00,45.95,46.1,45.9,46.09,630018.0,42.9647,43.1049,42.9179,43.0956,630018.0
2020-09-15 11:40:00,46.08,46.1,45.91,45.97,486372.0,43.0862,43.1049,42.9273,42.9834,486372.0
2020-09-15 11:50:00,45.97,45.98,45.87,45.92,234120.0,42.9834,42.9927,42.8899,42.9366,234120.0
2020-09-15 12:00:00,45.92,45.98,45.91,45.93,249504.0,42.9366,42.9927,42.9273,42.946,249504.0
2020-09-15 12:10:00,45.93,46.01,45.92,45.95,221475.0,42.946,43.0208,42.9366,42.9647,221475.0
2020-09-15 12:20:00,45.94,46.2,45.87,46.18,1159020.0,42.9553,43.1984,42.8899,43.1797,1159020.0
2020-09-15 12:30:00,46.18,46.25,45.92,45.96,1612473.0,43.1797,43.2452,42.9366,42.974,1612473.0
2020-09-15 12:40:00,45.97,46.02,45.91,45.95,271884.0,42.9834,43.0301,42.9273,42.9647,271884.0
2020-09-15 12:50:00,45.95,46.03,45.91,45.98,332721.0,42.9647,43.0395,42.9273,42.9927,332721.0
2020-09-15 13:00:00,45.97,46.02,45.94,46.0,255822.0,42.9834,43.0301,42.9553,43.0114,255822.0
2020-09-15 13:10:00,45.99,46.0,45.9,45.96,270363.0,43.0021,43.0114,42.9179,42.974,270363.0
2020-09-15 13:20:00,45.96,45.97,45.89,45.93,197883.0,42.974,42.9834,42.9086,42.946,197883.0
2020-09-15 13:30:00,45.92,45.94,45.89,45.91,113346.0,42.9366,42.9553,42.9086,42.9273,113346.0
2020-09-15 13:40:00,45.92,45.93,45.85,45.9,177171.0,42.9366,42.946,42.8712,42.9179,177171.0
2020-09-15 13:50:00,45.89,45.91,45.82,45.87,254832.0,42.9086,42.9273,42.8431,42.8899,254832.0
2020-09-15 14:00:00,45.88,45.94,45.82,45.9,407715.0,42.8992,42.9553,42.8431,42.9179,407715.0
2020-09-15 14:10:00,45.9,46.09,45.86,45.95,1346937.0,42.9179,43.0956,42.8805,42.9647,1346937.0
2020-09-15 14:20:00,45.96,45.99,45.79,45.89,734202.0,42.974,43.0021,42.8151,42.9086,734202.0
2020-09-15 14:30:00,45.89,45.91,45.84,45.84,205029.0,42.9086,42.9273,42.8618,42.8618,205029.0
2020-09-15 14:40:00,45.84,45.93,45.84,45.89,191262.0,42.8618,42.946,42.8618,42.9086,191262.0
2020-09-15 14:50:00,45.89,45.92,45.85,45.88,212898.0,42.9086,42.9366,42.8712,42.8992,212898.0
2020-09-15 15:00:00,45.89,45.91,45.78,45.81,327051.0,42.9086,42.9273,42.8057,42.8338,327051.0
2020-09-15 15:10:00,45.8,45.82,45.76,45.79,313239.0,42.8244,42.8431,42.787,42.8151,313239.0
2020-09-15 15:20:00,45.79,45.79,45.72,45.74,340431.0,42.8151,42.8151,42.7496,42.7683,340431.0
2020-09-15 15:30:00,45.74,45.77,45.67,45.71,403065.0,42.7683,42.7964,42.7029,42.7403,403065.0
2020-09-15 15:40:00,45.71,45.82,45.69,45.8,420924.0,42.7403,42.8431,42.7216,42.8244,420924.0
2020-09-15 15:50:00,45.8,45.86,45.75,45.75,1232028.0,42.8244,42.8805,42.7777,42.7777,1232028.0
2020-09-16 09:30:00,46.14,46.23,45.8,45.8,1456002.0,43.1423,43.2265,42.8244,42.8244,1456002.0
2020-09-16 09:40:00,45.8,46.01,45.75,45.77,987456.0,42.8244,43.0208,42.7777,42.7964,987456.0
2020-09-16 09:50:00,45.77,45.93,45.67,45.9,624120.0,42.7964,42.946,42.7029,42.9179,624120.0
2020-09-16 10:00:00,45.92,45.99,45.65,45.66,536322.0,42.9366,43.0021,42.6842,42.6935,536322.0
2020-09-16 10:10:00,45.67,45.78,45.64,45.69,429237.0,42.7029,42.8057,42.6748,42.7216,429237.0
2020-09-16 10:20:00,45.68,45.69,45.45,45.51,611154.0,42.7122,42.7216,42.4972,42.5533,611154.0
2020-09-16 10:30:00,45.51,45.56,45.38,45.48,554217.0,42.5533,42.6,42.4317,42.5252,554217.0
2020-09-16 10:40:00,45.48,45.5,45.35,45.38,817275.0,42.5252,42.5439,42.4037,42.4317,817275.0
2020-09-16 10:50:00,45.38,45.61,45.37,45.57,804786.0,42.4317,42.6468,42.4224,42.6094,804786.0
2020-09-16 11:00:00,45.57,45.64,45.53,45.58,460875.0,42.6094,42.6748,42.572,42.6187,460875.0
2020-09-16 11:10:00,45.57,45.67,45.55,45.67,442173.0,42.6094,42.7029,42.5907,42.7029,442173.0
2020-09-16 11:20:00,45.67,45.73,45.66,45.7,329373.0,42.7029,42.759,42.6935,42.7309,329373.0
2020-09-16 11:30:00,45.7,45.7,45.63,45.66,281670.0,42.7309,42.7309,42.6655,42.6935,281670.0
2020-09-16 11:40:00,45.66,45.68,45.61,45.63,353688.0,42.6935,42.7122,42.6468,42.6655,353688.0
2020-09-16 11:50:00,45.63,45.66,45.58,45.6,711414.0,42.6655,42.6935,42.6187,42.6374,711414.0
2020-09-16 12:00:00,45.6,45.75,45.6,45.66,611844.0,42.6374,42.7777,42.6374,42.6935,611844.0
2020-09-16 12:10:00,45.66,45.7,45.61,45.62,272988.0,42.6935,42.7309,42.6468,42.6561,272988.0
2020-09-16 12:20:00,45.62,45.68,45.59,45.66,202641.0,42.6561,42.7122,42.6281,42.6935,202641.0
2020-09-16 12:30:00,45.66,45.67,45.62,45.65,237966.0,42.6935,42.7029,42.6561,42.6842,237966.0
2020-09-16 12:40:00,45.65,45.65,45.58,45.59,230859.0,42.6842,42.6842,42.6187,42.6281,230859.0
2020-09-16 12:50:00,45.59,45.64,45.56,45.64,192537.0,42.6281,42.6748,42.6,42.6748,192537.0
2020-09-16 13:00:00,45.64,45.7,45.62,45.7,284859.0,42.6748,42.7309,42.6561,42.7309,284859.0
2020-09-16 13:10:00,45.69,45.79,45.67,45.69,411507.0,42.7216,42.8151,42.7029,42.7216,411507.0
2020-09-16 13:20:00,45.69,45.7,45.61,45.63,258237.0,42.7216,42.7309,42.6468,42.6655,258237.0
2020-09-16 13:30:00,45.62,45.64,45.59,45.61,293910.0,42.6561,42.6748,42.6281,42.6468,293910.0
2020-09-16 13:40:00,45.61,45.64,45.59,45.63,316068.0,42.6468,42.6748,42.6281,42.6655,316068.0
2020-09-16 13:50:00,45.63,45.66,45.6,45.65,252327.0,42.6655,42.6935,42.6374,42.6842,252327.0
2020-09-16 14:00:00,45.65,45.74,45.61,45.69,298404.0,42.6842,42.7683,42.6468,42.7216,298404.0
2020-09-16 14:10:00,45.69,45.86,45.67,45.79,638940.0,42.7216,42.8805,42.7029,42.8151,638940.0
2020-09-16 14:20:00,45.8,45.83,45.75,45.77,304476.0,42.8244,42.8525,42.7777,42.7964,304476.0
2020-09-16 14:30:00,45.77,45.83,45.73,45.82,345414.0,42.7964,42.8525,42.759,42.8431,345414.0
2020-09-16 14:40:00,45.82,45.88,45.71,45.76,469287.0,42.8431,42.8992,42.7403,42.787,469287.0
2020-09-16 14:50:00,45.75,45.75,45.64,45.74,486729.0,42.7777,42.7777,42.6748,42.7683,486729.0
2020-09-16 15:00:00,45.75,45.81,45.7,45.7,433179.0,42.7777,42.8338,42.7309,42.7309,433179.0
2020-09-16 15:10:00,45.7,45.72,45.57,45.68,474330.0,42.7309,42.7496,42.6094,42.7122,474330.0
2020-09-16 15:20:00,45.68,45.7,45.57,45.62,443487.0,42.7122,42.7309,42.6094,42.6561,443487.0
2020-09-16 15:30:00,45.62,45.7,45.56,45.61,653691.0,42.6561,42.7309,42.6,42.6468,653691.0
2020-09-16 15:40:00,45.61,45.71,45.58,45.66,933411.0,42.6468,42.7403,42.6187,42.6935,933411.0
2020-09-16 15:50:00,45.67,45.68,45.35,45.43,1758054.0,42.7029,42.7122,42.4037,42.4785,1758054.0
2020-09-17 09:30:00,45.14,45.25,45.01,45.12,1418652.0,42.2073,42.3101,42.0857,42.1886,1418652.0
2020-09-17 09:40:00,45.12,45.35,45.11,45.2,989793.0,42.1886,42.4037,42.1792,42.2634,989793.0
2020-09-17 09:50:00,45.2,45.73,45.2,45.64,4766844.0,42.2634,42.759,42.2634,42.6748,4766844.0
2020-09-17 10:00:00,45.64,45.64,45.37,45.56,1030974.0,42.6748,42.6748,42.4224,42.6,1030974.0
2020-09-17 10:10:00,45.55,45.61,45.49,45.5,562260.0,42.5907,42.6468,42.5346,42.5439,562260.0
2020-09-17 10:20:00,45.5,45.53,45.35,45.49,343752.0,42.5439,42.572,42.4037,42.5346,343752.0
2020-09-17 10:30:00,45.49,45.58,45.44,45.53,530244.0,42.5346,42.6187,42.4878,42.572,530244.0
2020-09-17 10:40:00,45.52,45.66,45.48,45.52,864099.0,42.5626,42.6935,42.5252,42.5626,864099.0
2020-09-17 10:50:00,45.52,45.59,45.49,45.5,352008.0,42.5626,42.6281,42.5346,42.5439,352008.0
2020-09-17 11:00:00,45.5,45.83,45.5,45.82,2852154.0,42.5439,42.8525,42.5439,42.8431,2852154.0
2020-09-17 11:10:00,45.81,45.86,45.57,45.65,1442244.0,42.8338,42.8805,42.6094,42.6842,1442244.0
2020-09-17 11:20:00,45.65,45.69,45.54,45.6,429939.0,42.6842,42.7216,42.5813,42.6374,429939.0
2020-09-17 11:30:00,45.6,45.61,45.55,45.57,369291.0,42.6374,42.6468,42.5907,42.6094,369291.0
2020-09-17 11:40:00,45.57,45.67,45.49,45.52,679626.0,42.6094,42.7029,42.5346,42.5626,679626.0
2020-09-17 11:50:00,45.52,45.59,45.41,45.52,443331.0,42.5626,42.6281,42.4598,42.5626,443331.0
2020-09-17 12:00:00,45.51,45.54,45.41,45.43,221355.0,42.5533,42.5813,42.4598,42.4785,221355.0
2020-09-17 12:10:00,45.43,45.45,45.27,45.32,406803.0,42.4785,42.4972,42.3288,42.3756,406803.0
2020-09-17 12:20:00,45.32,45.34,45.22,45.3,366267.0,42.3756,42.3943,42.2821,42.3569,366267.0
2020-09-17 12:30:00,45.3,45.4,45.28,45.37,237381.0,42.3569,42.4504,42.3382,42.4224,237381.0
2020-09-17 12:40:00,45.37,45.48,45.35,45.46,286989.0,42.4224,42.5252,42.4037,42.5065,286989.0
2020-09-17 12:50:00,45.46,45.55,45.42,45.5,332826.0,42.5065,42.5907,42.4691,42.5439,332826.0
2020-09-17 13:00:00,45.5,45.54,45.43,45.45,261642.0,42.5439,42.5813,42.4785,42.4972,261642.0
2020-09-17 13:10:00,45.45,45.47,45.36,45.38,330342.0,42.4972,42.5159,42.413,42.4317,330342.0
2020-09-17 13:20:00,45.39,45.44,45.29,45.31,341961.0,42.4411,42.4878,42.3475,42.3662,341961.0
2020-09-17 13:30:00,45.31,45.49,45.31,45.35,806517.0,42.3662,42.5346,42.3662,42.4037,806517.0
2020-09-17 13:40:00,45.35,45.54,45.34,45.53,447423.0,42.4037,42.5813,42.3943,42.572,447423.0
2020-09-17 13:50:00,45.53,45.65,45.5,45.56,1309506.0,42.572,42.6842,42.5439,42.6,1309506.0
2020-09-17 14:00:00,45.56,45.6,45.49,45.52,452598.0,42.6,42.6374,42.5346,42.5626,452598.0
2020-09-17 14:10:00,45.52,45.56,45.5,45.51,205386.0,42.5626,42.6,42.5439,42.5533,205386.0
2020-09-17 14:20:00,45.52,45.52,45.41,45.42,188766.0,42.5626,42.5626,42.4598,42.4691,188766.0
2020-09-17 14:30:00,45.41,45.43,45.33,45.35,287202.0,42.4598,42.4785,42.3849,42.4037,287202.0
2020-09-17 14:40:00,45.34,45.43,45.33,45.43,212196.0,42.3943,42.4785,42.3849,42.4785,212196.0
2020-09-17 14:50:00,45.43,45.47,45.4,45.43,302496.0,42.4785,42.5159,42.4504,42.4785,302496.0
2020-09-17 15:00:00,45.42,45.45,45.35,45.41,330834.0,42.4691,42.4972,42.4037,42.4598,330834.0
2020-09-17 15:10:00,45.41,45.48,45.4,45.42,392517.0,42.4598,42.5252,42.4504,42.4691,392517.0
2020-09-17 15:20:00,45.42,45.45,45.38,45.42,220347.0,42.4691,42.4972,42.4317,42.4691,220347.0
2020-09-17 15:30:00,45.42,45.58,45.41,45.58,611307.0,42.4691,42.6187,42.4598,42.6187,611307.0
2020-09-17 15:40:00,45.58,45.61,45.5,45.53,573576.0,42.6187,42.6468,42.5439,42.572,573576.0
2020-09-17 15:50:00,45.53,45.58,45.5,45.57,1161975.0,42.572,42.6187,42.5439,42.6094,1161975.0
2020-09-18 09:30:00,45.48,45.75,45.48,45.65,5928873.0,42.5252,42.7777,42.5252,42.6842,5928873.0
2020-09-18 09:40:00,45.65,45.84,45.57,45.63,761277.0,42.6842,42.8618,42.6094,42.6655,761277.0
2020-09-18 09:50:00,45.64,45.74,45.59,45.73,412767.0,42.6748,42.7683,42.6281,42.759,412767.0
2020-09-18 10:00:00,45.74,45.8,45.67,45.74,483513.0,42.7683,42.8244,42.7029,42.7683,483513.0
2020-09-18 10:10:00,45.75,45.75,45.64,45.66,375510.0,42.7777,42.7777,42.6748,42.6935,375510.0
2020-09-18 10:20:00,45.66,45.69,45.56,45.6,339228.0,42.6935,42.7216,42.6,42.6374,339228.0
2020-09-18 10:30:00,45.6,45.62,45.47,45.6,387102.0,42.6374,42.6561,42.5159,42.6374,387102.0
2020-09-18 10:40:00,45.6,45.66,45.55,45.62,366849.0,42.6374,42.6935,42.5907,42.6561,366849.0
2020-09-18 10:50:00,45.63,45.63,45.51,45.53,322254.0,42.6655,42.6655,42.5533,42.572,322254.0
2020-09-18 11:00:00,45.53,45.6,45.45,45.55,382554.0,42.572,42.6374,42.4972,42.5907,382554.0
2020-09-18 11:10:00,45.54,45.56,45.41,45.41,510426.0,42.5813,42.6,42.4598,42.4598,510426.0
2020-09-18 11:20:00,45.41,45.48,45.37,45.45,346260.0,42.4598,42.5252,42.4224,42.4972,346260.0
2020-09-18 11:30:00,45.45,45.49,45.34,45.44,381582.0,42.4972,42.5346,42.3943,42.4878,381582.0
2020-09-18 11:40:00,45.44,45.55,45.36,45.54,470679.0,42.4878,42.5907,42.413,42.5813,470679.0
2020-09-18 11:50:00,45.54,45.6,45.46,45.52,327810.0,42.5813,42.6374,42.5065,42.5626,327810.0
2020-09-18 12:00:00,45.52,45.55,45.48,45.52,361296.0,42.5626,42.5907,42.5252,42.5626,361296.0
2020-09-18 12:10:00,45.51,45.56,45.44,45.5,336837.0,42.5533,42.6,42.4878,42.5439,336837.0
2020-09-18 12:20:00,45.51,45.54,45.45,45.49,385824.0,42.5533,42.5813,42.4972,42.5346,385824.0
2020-09-18 12:30:00,45.49,45.5,45.31,45.35,824421.0,42.5346,42.5439,42.3662,42.4037,824421.0
2020-09-18 12:40:00,45.35,45.36,45.23,45.23,505944.0,42.4037,42.413,42.2914,42.2914,505944.0
2020-09-18 12:50:00,45.23,45.28,45.19,45.26,667500.0,42.2914,42.3382,42.254,42.3195,667500.0
2020-09-18 13:00:00,45.25,45.3,45.17,45.18,1153293.0,42.3101,42.3569,42.2353,42.2447,1153293.0
2020-09-18 13:10:00,45.18,45.22,45.12,45.16,519447.0,42.2447,42.2821,42.1886,42.226,519447.0
2020-09-18 13:20:00,45.16,45.18,45.08,45.09,351210.0,42.226,42.2447,42.1512,42.1605,351210.0
2020-09-18 13:30:00,45.09,45.12,44.92,45.03,856764.0,42.1605,42.1886,42.0016,42.1044,856764.0
2020-09-18 13:40:00,45.04,45.12,44.95,45.11,601617.0,42.1138,42.1886,42.0296,42.1792,601617.0
2020-09-18 13:50:00,45.11,45.15,45.07,45.14,331734.0,42.1792,42.2166,42.1418,42.2073,331734.0
2020-09-18 14:00:00,45.13,45.14,45.07,45.1,362073.0,42.1979,42.2073,42.1418,42.1699,362073.0
2020-09-18 14:10:00,45.1,45.13,45.02,45.04,335007.0,42.1699,42.1979,42.0951,42.1138,335007.0
2020-09-18 14:20:00,45.04,45.09,45.01,45.08,381114.0,42.1138,42.1605,42.0857,42.1512,381114.0
2020-09-18 14:30:00,45.08,45.12,45.05,45.1,300267.0,42.1512,42.1886,42.1231,42.1699,300267.0
2020-09-18 14:40:00,45.1,45.14,45.05,45.11,305082.0,42.1699,42.2073,42.1231,42.1792,305082.0
2020-09-18 14:50:00,45.1,45.18,45.07,45.17,302151.0,42.1699,42.2447,42.1418,42.2353,302151.0
2020-09-18 15:00:00,45.17,45.23,45.15,45.17,416199.0,42.2353,42.2914,42.2166,42.2353,416199.0
2020-09-18 15:10:00,45.18,45.19,45.11,45.13,343377.0,42.2447,42.254,42.1792,42.1979,343377.0
2020-09-18 15:20:00,45.13,45.26,45.09,45.19,754002.0,42.1979,42.3195,42.1605,42.254,754002.0
2020-09-18 15:30:00,45.19,45.27,45.16,45.24,759477.0,42.254,42.3288,42.226,42.3008,759477.0
2020-09-18 15:40:00,45.24,45.39,45.24,45.36,1251738.0,42.3008,42.4411,42.3008,42.413,1251738.0
2020-09-18 15:50:00,45.36,45.39,45.09,45.1,2460963.0,42.413,42.4411,42.1605,42.1699,2460963.0
2020-09-21 09:30:00,45.51,45.56,45.2,45.36,2799333.0,42.5533,42.6,42.2634,42.413,2799333.0
2020-09-21 09:40:00,45.34,45.64,45.29,45.38,2700330.0,42.3943,42.6748,42.3475,42.4317,2700330.0
2020-09-21 09:50:00,45.39,45.52,45.31,45.44,2842965.0,42.4411,42.5626,42.3662,42.4878,2842965.0
2020-09-21 10:00:00,45.45,45.49,45.28,45.35,2026512.0,42.4972,42.5346,42.3382,42.4037,2026512.0
2020-09-21 10:10:00,45.35,45.38,45.16,45.24,1072311.0,42.4037,42.4317,42.226,42.3008,1072311.0
2020-09-21 10:20:00,45.24,45.39,45.19,45.37,956535.0,42.3008,42.4411,42.254,42.4224,956535.0
2020-09-21 10:30:00,45.37,45.38,45.26,45.36,729462.0,42.4224,42.4317,42.3195,42.413,729462.0
2020-09-21 10:40:00,45.36,45.5,45.31,45.5,1165785.0,42.413,42.5439,42.3662,42.5439,1165785.0
2020-09-21 10:50:00,45.49,45.51,45.37,45.47,763677.0,42.5346,42.5533,42.4224,42.5159,763677.0
2020-09-21 11:00:00,45.46,45.54,45.44,45.5,1106301.0,42.5065,42.5813,42.4878,42.5439,1106301.0
2020-09-21 11:10:00,45.51,45.53,45.37,45.39,722868.0,42.5533,42.572,42.4224,42.4411,722868.0
2020-09-21 11:20:00,45.38,45.4,45.34,45.34,554133.0,42.4317,42.4504,42.3943,42.3943,554133.0
2020-09-21 11:30:00,45.34,45.37,45.23,45.25,686100.0,42.3943,42.4224,42.2914,42.3101,686100.0
2020-09-21 11:40:00,45.25,45.3,45.21,45.25,398922.0,42.3101,42.3569,42.2727,42.3101,398922.0
2020-09-21 11:50:00,45.25,45.28,45.16,45.18,597690.0,42.3101,42.3382,42.226,42.2447,597690.0
2020-09-21 12:00:00,45.18,45.33,45.17,45.33,515856.0,42.2447,42.3849,42.2353,42.3849,515856.0
2020-09-21 12:10:00,45.33,45.33,45.18,45.26,374613.0,42.3849,42.3849,42.2447,42.3195,374613.0
2020-09-21 12:20:00,45.26,45.3,45.16,45.3,356130.0,42.3195,42.3569,42.226,42.3569,356130.0
2020-09-21 12:30:00,45.29,45.3,45.23,45.25,218712.0,42.3475,42.3569,42.2914,42.3101,218712.0
2020-09-21 12:40:00,45.25,45.39,45.18,45.31,1184466.0,42.3101,42.4411,42.2447,42.3662,1184466.0
2020-09-21 12:50:00,45.32,45.32,45.18,45.24,512145.0,42.3756,42.3756,42.2447,42.3008,512145.0
2020-09-21 13:00:00,45.23,45.24,45.1,45.18,418389.0,42.2914,42.3008,42.1699,42.2447,418389.0
2020-09-21 13:10:00,45.18,45.28,45.16,45.24,342480.0,42.2447,42.3382,42.226,42.3008,342480.0
2020-09-21 13:20:00,45.25,45.29,45.23,45.27,273618.0,42.3101,42.3475,42.2914,42.3288,273618.0
2020-09-21 13:30:00,45.27,45.37,45.26,45.34,315894.0,42.3288,42.4224,42.3195,42.3943,315894.0
2020-09-21 13:40:00,45.34,45.35,45.28,45.31,239229.0,42.3943,42.4037,42.3382,42.3662,239229.0
2020-09-21 13:50:00,45.31,45.37,45.27,45.35,262530.0,42.3662,42.4224,42.3288,42.4037,262530.0
2020-09-21 14:00:00,45.34,45.36,45.29,45.34,283077.0,42.3943,42.413,42.3475,42.3943,283077.0
2020-09-21 14:10:00,45.34,45.36,45.28,45.32,397662.0,42.3943,42.413,42.3382,42.3756,397662.0
2020-09-21 14:20:00,45.32,45.4,45.29,45.33,455220.0,42.3756,42.4504,42.3475,42.3849,455220.0
2020-09-21 14:30:00,45.33,45.38,45.27,45.37,484497.0,42.3849,42.4317,42.3288,42.4224,484497.0
2020-09-21 14:40:00,45.37,45.5,45.36,45.45,973350.0,42.4224,42.5439,42.413,42.4972,973350.0
2020-09-21 14:50:00,45.45,45.56,45.44,45.54,872031.0,42.4972,42.6,42.4878,42.5813,872031.0
2020-09-21 15:00:00,45.54,45.64,45.52,45.63,1192665.0,42.5813,42.6748,42.5626,42.6655,1192665.0
2020-09-21 15:10:00,45.63,45.71,45.57,45.57,1107909.0,42.6655,42.7403,42.6094,42.6094,1107909.0
2020-09-21 15:20:00,45.58,45.64,45.56,45.59,806943.0,42.6187,42.6748,42.6,42.6281,806943.0
2020-09-21 15:30:00,45.59,45.66,45.57,45.64,830760.0,42.6281,42.6935,42.6094,42.6748,830760.0
2020-09-21 15:40:00,45.64,45.64,45.55,45.56,909723.0,42.6748,42.6748,42.5907,42.6,909723.0
2020-09-21 15:50:00,45.55,45.75,45.54,45.69,2645871.0,42.5907,42.7777,42.5813,42.7216,2645871.0
2020-09-22 09:30:00,45.69,45.93,45.65,45.8,2191617.0,42.7216,42.946,42.6842,42.8244,2191617.0
2020-09-22 09:40:00,45.8,45.84,45.56,45.7,1099914.0,42.8244,42.8618,42.6,42.7309,1099914.0
2020-09-22 09:50:00,45.69,45.8,45.52,45.63,981426.0,42.7216,42.8244,42.5626,42.6655,981426.0
2020-09-22 10:00:00,45.63,45.76,45.62,45.66,760155.0,42.6655,42.787,42.6561,42.6935,760155.0
2020-09-22 10:10:00,45.65,45.87,45.62,45.87,853671.0,42.6842,42.8899,42.6561,42.8899,853671.0
2020-09-22 10:20:00,45.86,45.96,45.77,45.82,920394.0,42.8805,42.974,42.7964,42.8431,920394.0
2020-09-22 10:30:00,45.82,45.85,45.76,45.82,470247.0,42.8431,42.8712,42.787,42.8431,470247.0
2020-09-22 10:40:00,45.82,45.82,45.73,45.73,491595.0,42.8431,42.8431,42.759,42.759,491595.0
2020-09-22 10:50:00,45.73,45.8,45.65,45.66,569787.0,42.759,42.8244,42.6842,42.6935,569787.0
2020-09-22 11:00:00,45.67,45.74,45.61,45.64,474717.0,42.7029,42.7683,42.6468,42.6748,474717.0
2020-09-22 11:10:00,45.64,45.79,45.64,45.79,454017.0,42.6748,42.8151,42.6748,42.8151,454017.0
2020-09-22 11:20:00,45.79,45.79,45.7,45.77,355404.0,42.8151,42.8151,42.7309,42.7964,355404.0
2020-09-22 11:30:00,45.78,45.79,45.66,45.77,316710.0,42.8057,42.8151,42.6935,42.7964,316710.0
2020-09-22 11:40:00,45.78,45.91,45.77,45.88,607719.0,42.8057,42.9273,42.7964,42.8992,607719.0
2020-09-22 11:50:00,45.88,45.88,45.81,45.84,313761.0,42.8992,42.8992,42.8338,42.8618,313761.0
2020-09-22 12:00:00,45.84,45.86,45.78,45.82,388899.0,42.8618,42.8805,42.8057,42.8431,388899.0
2020-09-22 12:10:00,45.82,45.87,45.82,45.84,252909.0,42.8431,42.8899,42.8431,42.8618,252909.0
2020-09-22 12:20:00,45.84,45.89,45.83,45.88,262131.0,42.8618,42.9086,42.8525,42.8992,262131.0
2020-09-22 12:30:00,45.88,45.93,45.84,45.92,305898.0,42.8992,42.946,42.8618,42.9366,305898.0
2020-09-22 12:40:00,45.92,46.09,45.92,46.05,993396.0,42.9366,43.0956,42.9366,43.0582,993396.0
2020-09-22 12:50:00,46.04,46.05,45.96,46.02,501948.0,43.0488,43.0582,42.974,43.0301,501948.0
2020-09-22 13:00:00,46.03,46.06,45.97,46.0,427881.0,43.0395,43.0675,42.9834,43.0114,427881.0
2020-09-22 13:10:00,46.0,46.09,45.99,46.07,476007.0,43.0114,43.0956,43.0021,43.0769,476007.0
2020-09-22 13:20:00,46.07,46.12,46.04,46.11,507180.0,43.0769,43.1236,43.0488,43.1143,507180.0
2020-09-22 13:30:00,46.1,46.18,46.07,46.14,569601.0,43.1049,43.1797,43.0769,43.1423,569601.0
2020-09-22 13:40:00,46.14,46.28,46.11,46.27,661167.0,43.1423,43.2732,43.1143,43.2639,661167.0
2020-09-22 13:50:00,46.26,46.31,46.21,46.23,650511.0,43.2545,43.3013,43.2078,43.2265,650511.0
2020-09-22 14:00:00,46.23,46.33,46.21,46.24,562950.0,43.2265,43.32,43.2078,43.2358,562950.0
2020-09-22 14:10:00,46.24,46.26,46.18,46.19,378774.0,43.2358,43.2545,43.1797,43.1891,378774.0
2020-09-22 14:20:00,46.18,46.18,46.03,46.06,526515.0,43.1797,43.1797,43.0395,43.0675,526515.0
2020-09-22 14:30:00,46.06,46.08,45.94,45.98,504339.0,43.0675,43.0862,42.9553,42.9927,504339.0
2020-09-22 14:40:00,45.98,46.02,45.92,45.92,597834.0,42.9927,43.0301,42.9366,42.9366,597834.0
2020-09-22 14:50:00,45.93,45.99,45.91,45.96,515133.0,42.946,43.0021,42.9273,42.974,515133.0
2020-09-22 15:00:00,45.96,46.1,45.94,46.07,544758.0,42.974,43.1049,42.9553,43.0769,544758.0
2020-09-22 15:10:00,46.06,46.14,46.02,46.05,1195173.0,43.0675,43.1423,43.0301,43.0582,1195173.0
2020-09-22 15:20:00,46.05,46.12,46.05,46.12,557535.0,43.0582,43.1236,43.0582,43.1236,557535.0
2020-09-22 15:30:00,46.12,46.12,46.05,46.12,380526.0,43.1236,43.1236,43.0582,43.1236,380526.0
2020-09-22 15:40:00,46.11,46.22,46.11,46.21,666975.0,43.1143,43.2171,43.1143,43.2078,666975.0
2020-09-22 15:50:00,46.21,46.22,46.08,46.11,1538220.0,43.2078,43.2171,43.0862,43.1143,1538220.0
2020-09-23 09:30:00,46.33,46.41,46.17,46.31,1409049.0,43.32,43.3948,43.1704,43.3013,1409049.0
2020-09-23 09:40:00,46.31,46.41,46.24,46.29,819219.0,43.3013,43.3948,43.2358,43.2826,819219.0
2020-09-23 09:50:00,46.28,46.34,46.2,46.26,454458.0,43.2732,43.3293,43.1984,43.2545,454458.0
2020-09-23 10:00:00,46.26,46.28,46.16,46.19,413601.0,43.2545,43.2732,43.161,43.1891,413601.0
2020-09-23 10:10:00,46.19,46.35,46.18,46.32,373446.0,43.1891,43.3387,43.1797,43.3106,373446.0
2020-09-23 10:20:00,46.32,46.37,46.28,46.32,279711.0,43.3106,43.3574,43.2732,43.3106,279711.0
2020-09-23 10:30:00,46.32,46.35,46.21,46.26,438810.0,43.3106,43.3387,43.2078,43.2545,438810.0
2020-09-23 10:40:00,46.25,46.33,46.23,46.33,260409.0,43.2452,43.32,43.2265,43.32,260409.0
2020-09-23 10:50:00,46.33,46.33,46.19,46.2,338205.0,43.32,43.32,43.1891,43.1984,338205.0
2020-09-23 11:00:00,46.21,46.27,46.16,46.24,363516.0,43.2078,43.2639,43.161,43.2358,363516.0
2020-09-23 11:10:00,46.24,46.3,46.19,46.27,354915.0,43.2358,43.2919,43.1891,43.2639,354915.0
2020-09-23 11:20:00,46.26,46.27,46.12,46.15,368112.0,43.2545,43.2639,43.1236,43.1517,368112.0
2020-09-23 11:30:00,46.14,46.18,45.99,46.07,453957.0,43.1423,43.1797,43.0021,43.0769,453957.0
2020-09-23 11:40:00,46.06,46.07,45.87,45.9,399474.0,43.0675,43.0769,42.8899,42.9179,399474.0
2020-09-23 11:50:00,45.9,45.9,45.72,45.79,451143.0,42.9179,42.9179,42.7496,42.8151,451143.0
2020-09-23 12:00:00,45.79,45.92,45.74,45.91,268608.0,42.8151,42.9366,42.7683,42.9273,268608.0
2020-09-23 12:10:00,45.92,45.94,45.88,45.89,263268.0,42.9366,42.9553,42.8992,42.9086,263268.0
2020-09-23 12:20:00,45.88,45.92,45.8,45.9,200508.0,42.8992,42.9366,42.8244,42.9179,200508.0
2020-09-23 12:30:00,45.9,46.0,45.88,46.0,382386.0,42.9179,43.0114,42.8992,43.0114,382386.0
2020-09-23 12:40:00,46.0,46.01,45.92,45.99,195690.0,43.0114,43.0208,42.9366,43.0021,195690.0
2020-09-23 12:50:00,45.98,46.01,45.95,46.0,167259.0,42.9927,43.0208,42.9647,43.0114,167259.0
2020-09-23 13:00:00,46.0,46.01,45.95,45.99,206382.0,43.0114,43.0208,42.9647,43.0021,206382.0
2020-09-23 13:10:00,45.99,46.07,45.98,45.99,263262.0,43.0021,43.0769,42.9927,43.0021,263262.0
2020-09-23 13:20:00,45.99,46.05,45.96,45.97,209238.0,43.0021,43.0582,42.974,42.9834,209238.0
2020-09-23 13:30:00,45.97,46.02,45.95,46.0,165888.0,42.9834,43.0301,42.9647,43.0114,165888.0
2020-09-23 13:40:00,45.99,46.0,45.92,45.96,242934.0,43.0021,43.0114,42.9366,42.974,242934.0
2020-09-23 13:50:00,45.96,45.97,45.86,45.94,228261.0,42.974,42.9834,42.8805,42.9553,228261.0
2020-09-23 14:00:00,45.93,45.96,45.87,45.92,192474.0,42.946,42.974,42.8899,42.9366,192474.0
2020-09-23 14:10:00,45.91,45.95,45.7,45.72,345651.0,42.9273,42.9647,42.7309,42.7496,345651.0
2020-09-23 14:20:00,45.73,45.74,45.65,45.71,367386.0,42.759,42.7683,42.6842,42.7403,367386.0
2020-09-23 14:30:00,45.71,45.74,45.56,45.57,468621.0,42.7403,42.7683,42.6,42.6094,468621.0
2020-09-23 14:40:00,45.57,45.57,45.46,45.5,510534.0,42.6094,42.6094,42.5065,42.5439,510534.0
2020-09-23 14:50:00,45.5,45.58,45.44,45.46,341163.0,42.5439,42.6187,42.4878,42.5065,341163.0
2020-09-23 15:00:00,45.47,45.52,45.31,45.42,597162.0,42.5159,42.5626,42.3662,42.4691,597162.0
2020-09-23 15:10:00,45.4,45.56,45.4,45.5,471792.0,42.4504,42.6,42.4504,42.5439,471792.0
2020-09-23 15:20:00,45.51,45.52,45.39,45.51,472914.0,42.5533,42.5626,42.4411,42.5533,472914.0
2020-09-23 15:30:00,45.51,45.51,45.43,45.48,457473.0,42.5533,42.5533,42.4785,42.5252,457473.0
2020-09-23 15:40:00,45.48,45.53,45.37,45.4,499803.0,42.5252,42.572,42.4224,42.4504,499803.0
2020-09-23 15:50:00,45.39,45.41,45.27,45.34,1301886.0,42.4411,42.4598,42.3288,42.3943,1301886.0
2020-09-24 09:30:00,45.24,45.53,45.1,45.28,985530.0,42.3008,42.572,42.1699,42.3382,985530.0
2020-09-24 09:40:00,45.23,45.38,45.19,45.35,488907.0,42.2914,42.4317,42.254,42.4037,488907.0
2020-09-24 09:50:00,45.36,45.51,45.32,45.5,606861.0,42.413,42.5533,42.3756,42.5439,606861.0
2020-09-24 10:00:00,45.5,45.63,45.43,45.53,615513.0,42.5439,42.6655,42.4785,42.572,615513.0
2020-09-24 10:10:00,45.52,45.62,45.47,45.57,556437.0,42.5626,42.6561,42.5159,42.6094,556437.0
2020-09-24 10:20:00,45.57,45.63,45.36,45.37,501603.0,42.6094,42.6655,42.413,42.4224,501603.0
2020-09-24 10:30:00,45.36,45.37,45.02,45.03,746112.0,42.413,42.4224,42.0951,42.1044,746112.0
2020-09-24 10:40:00,45.03,45.4,45.03,45.37,710928.0,42.1044,42.4504,42.1044,42.4224,710928.0
2020-09-24 10:50:00,45.37,45.44,45.29,45.42,388446.0,42.4224,42.4878,42.3475,42.4691,388446.0
2020-09-24 11:00:00,45.41,45.47,45.3,45.35,303477.0,42.4598,42.5159,42.3569,42.4037,303477.0
2020-09-24 11:10:00,45.35,45.45,45.35,45.37,280506.0,42.4037,42.4972,42.4037,42.4224,280506.0
2020-09-24 11:20:00,45.36,45.51,45.35,45.46,372525.0,42.413,42.5533,42.4037,42.5065,372525.0
2020-09-24 11:30:00,45.46,45.58,45.43,45.52,495366.0,42.5065,42.6187,42.4785,42.5626,495366.0
2020-09-24 11:40:00,45.52,45.62,45.52,45.61,367632.0,42.5626,42.6561,42.5626,42.6468,367632.0
2020-09-24 11:50:00,45.62,45.67,45.56,45.67,402984.0,42.6561,42.7029,42.6,42.7029,402984.0
2020-09-24 12:00:00,45.68,45.75,45.62,45.68,1147335.0,42.7122,42.7777,42.6561,42.7122,1147335.0
2020-09-24 12:10:00,45.68,45.72,45.58,45.61,569172.0,42.7122,42.7496,42.6187,42.6468,569172.0
2020-09-24 12:20:00,45.62,45.64,45.52,45.52,420645.0,42.6561,42.6748,42.5626,42.5626,420645.0
2020-09-24 12:30:00,45.52,45.52,45.39,45.41,586377.0,42.5626,42.5626,42.4411,42.4598,586377.0
2020-09-24 12:40:00,45.41,45.49,45.36,45.49,404001.0,42.4598,42.5346,42.413,42.5346,404001.0
2020-09-24 12:50:00,45.49,45.56,45.45,45.54,399510.0,42.5346,42.6,42.4972,42.5813,399510.0
2020-09-24 13:00:00,45.54,45.56,45.48,45.51,377124.0,42.5813,42.6,42.5252,42.5533,377124.0
2020-09-24 13:10:00,45.51,45.63,45.5,45.6,541836.0,42.5533,42.6655,42.5439,42.6374,541836.0
2020-09-24 13:20:00,45.61,45.8,45.61,45.78,836184.0,42.6468,42.8244,42.6468,42.8057,836184.0
2020-09-24 13:30:00,45.78,45.86,45.75,45.86,737382.0,42.8057,42.8805,42.7777,42.8805,737382.0
2020-09-24 13:40:00,45.86,45.93,45.8,45.81,458943.0,42.8805,42.946,42.8244,42.8338,458943.0
2020-09-24 13:50:00,45.81,45.83,45.7,45.7,351804.0,42.8338,42.8525,42.7309,42.7309,351804.0
2020-09-24 14:00:00,45.71,45.76,45.65,45.73,376656.0,42.7403,42.787,42.6842,42.759,376656.0
2020-09-24 14:10:00,45.73,45.77,45.63,45.64,377313.0,42.759,42.7964,42.6655,42.6748,377313.0
2020-09-24 14:20:00,45.64,45.67,45.58,45.67,359379.0,42.6748,42.7029,42.6187,42.7029,359379.0
2020-09-24 14:30:00,45.67,45.79,45.65,45.75,480687.0,42.7029,42.8151,42.6842,42.7777,480687.0
2020-09-24 14:40:00,45.76,45.82,45.7,45.71,507987.0,42.787,42.8431,42.7309,42.7403,507987.0
2020-09-24 14:50:00,45.71,45.73,45.57,45.59,623310.0,42.7403,42.759,42.6094,42.6281,623310.0
2020-09-24 15:00:00,45.59,45.6,45.54,45.57,408327.0,42.6281,42.6374,42.5813,42.6094,408327.0
2020-09-24 15:10:00,45.56,45.68,45.54,45.59,501102.0,42.6,42.7122,42.5813,42.6281,501102.0
2020-09-24 15:20:00,45.59,45.6,45.44,45.52,407517.0,42.6281,42.6374,42.4878,42.5626,407517.0
2020-09-24 15:30:00,45.51,45.63,45.47,45.63,542946.0,42.5533,42.6655,42.5159,42.6655,542946.0
2020-09-24 15:40:00,45.62,45.66,45.55,45.55,651501.0,42.6561,42.6935,42.5907,42.5907,651501.0
2020-09-24 15:50:00,45.55,45.61,45.52,45.57,1377420.0,42.5907,42.6468,42.5626,42.6094,1377420.0
2020-09-25 09:30:00,45.51,45.72,45.43,45.62,1530606.0,42.5533,42.7496,42.4785,42.6561,1530606.0
2020-09-25 09:40:00,45.63,45.82,45.62,45.68,944913.0,42.6655,42.8431,42.6561,42.7122,944913.0
2020-09-25 09:50:00,45.68,45.68,45.54,45.57,314943.0,42.7122,42.7122,42.5813,42.6094,314943.0
2020-09-25 10:00:00,45.58,45.6,45.45,45.47,349764.0,42.6187,42.6374,42.4972,42.5159,349764.0
2020-09-25 10:10:00,45.49,45.53,45.32,45.42,464256.0,42.5346,42.572,42.3756,42.4691,464256.0
2020-09-25 10:20:00,45.43,45.62,45.42,45.56,464262.0,42.4785,42.6561,42.4691,42.6,464262.0
2020-09-25 10:30:00,45.56,45.61,45.47,45.61,382938.0,42.6,42.6468,42.5159,42.6468,382938.0
2020-09-25 10:40:00,45.61,45.66,45.49,45.51,510468.0,42.6468,42.6935,42.5346,42.5533,510468.0
2020-09-25 10:50:00,45.51,45.56,45.49,45.54,455883.0,42.5533,42.6,42.5346,42.5813,455883.0
2020-09-25 11:00:00,45.56,45.56,45.42,45.43,345969.0,42.6,42.6,42.4691,42.4785,345969.0
2020-09-25 11:10:00,45.43,45.55,45.4,45.5,401292.0,42.4785,42.5907,42.4504,42.5439,401292.0
2020-09-25 11:20:00,45.5,45.5,45.37,45.42,350052.0,42.5439,42.5439,42.4224,42.4691,350052.0
2020-09-25 11:30:00,45.41,45.44,45.37,45.4,259974.0,42.4598,42.4878,42.4224,42.4504,259974.0
2020-09-25 11:40:00,45.4,45.42,45.32,45.34,357240.0,42.4504,42.4691,42.3756,42.3943,357240.0
2020-09-25 11:50:00,45.35,45.41,45.34,45.36,237282.0,42.4037,42.4598,42.3943,42.413,237282.0
2020-09-25 12:00:00,45.36,45.51,45.35,45.51,381672.0,42.413,42.5533,42.4037,42.5533,381672.0
2020-09-25 12:10:00,45.51,45.53,45.47,45.5,272952.0,42.5533,42.572,42.5159,42.5439,272952.0
2020-09-25 12:20:00,45.5,45.5,45.37,45.41,255756.0,42.5439,42.5439,42.4224,42.4598,255756.0
2020-09-25 12:30:00,45.41,45.41,45.36,45.39,215139.0,42.4598,42.4598,42.413,42.4411,215139.0
2020-09-25 12:40:00,45.4,45.42,45.37,45.38,207504.0,42.4504,42.4691,42.4224,42.4317,207504.0
2020-09-25 12:50:00,45.39,45.41,45.36,45.37,192405.0,42.4411,42.4598,42.413,42.4224,192405.0
2020-09-25 13:00:00,45.37,45.44,45.33,45.41,383634.0,42.4224,42.4878,42.3849,42.4598,383634.0
2020-09-25 13:10:00,45.41,45.44,45.36,45.37,312216.0,42.4598,42.4878,42.413,42.4224,312216.0
2020-09-25 13:20:00,45.38,45.41,45.36,45.4,236901.0,42.4317,42.4598,42.413,42.4504,236901.0
2020-09-25 13:30:00,45.4,45.48,45.4,45.44,343443.0,42.4504,42.5252,42.4504,42.4878,343443.0
2020-09-25 13:40:00,45.45,45.58,45.45,45.56,243390.0,42.4972,42.6187,42.4972,42.6,243390.0
2020-09-25 13:50:00,45.56,45.59,45.52,45.54,217167.0,42.6,42.6281,42.5626,42.5813,217167.0
2020-09-25 14:00:00,45.54,45.62,45.54,45.6,392121.0,42.5813,42.6561,42.5813,42.6374,392121.0
2020-09-25 14:10:00,45.6,45.66,45.57,45.66,358380.0,42.6374,42.6935,42.6094,42.6935,358380.0
2020-09-25 14:20:00,45.65,45.66,45.59,45.61,296601.0,42.6842,42.6935,42.6281,42.6468,296601.0
2020-09-25 14:30:00,45.61,45.62,45.54,45.54,253725.0,42.6468,42.6561,42.5813,42.5813,253725.0
2020-09-25 14:40:00,45.54,45.58,45.53,45.57,240366.0,42.5813,42.6187,42.572,42.6094,240366.0
2020-09-25 14:50:00,45.56,45.62,45.56,45.6,287724.0,42.6,42.6561,42.6,42.6374,287724.0
2020-09-25 15:00:00,45.59,45.69,45.59,45.67,362094.0,42.6281,42.7216,42.6281,42.7029,362094.0
2020-09-25 15:10:00,45.67,45.7,45.6,45.68,411921.0,42.7029,42.7309,42.6374,42.7122,411921.0
2020-09-25 15:20:00,45.67,45.73,45.65,45.7,335124.0,42.7029,42.759,42.6842,42.7309,335124.0
2020-09-25 15:30:00,45.7,45.75,45.69,45.69,711960.0,42.7309,42.7777,42.7216,42.7216,711960.0
2020-09-25 15:40:00,45.7,45.85,45.66,45.84,754794.0,42.7309,42.8712,42.6935,42.8618,754794.0
2020-09-25 15:50:00,45.84,45.85,45.74,45.76,1267128.0,42.8618,42.8712,42.7683,42.787,1267128.0
2020-09-28 09:30:00,45.66,46.02,45.66,45.94,1287966.0,42.6935,43.0301,42.6935,42.9553,1287966.0
2020-09-28 09:40:00,45.94,46.0,45.87,45.91,516717.0,42.9553,43.0114,42.8899,42.9273,516717.0
2020-09-28 09:50:00,45.9,45.91,45.72,45.83,635946.0,42.9179,42.9273,42.7496,42.8525,635946.0
2020-09-28 10:00:00,45.83,45.88,45.7,45.73,369879.0,42.8525,42.8992,42.7309,42.759,369879.0
2020-09-28 10:10:00,45.73,45.84,45.72,45.8,427632.0,42.759,42.8618,42.7496,42.8244,427632.0
2020-09-28 10:20:00,45.8,45.91,45.78,45.78,533613.0,42.8244,42.9273,42.8057,42.8057,533613.0
2020-09-28 10:30:00,45.78,45.83,45.7,45.73,527496.0,42.8057,42.8525,42.7309,42.759,527496.0
2020-09-28 10:40:00,45.73,45.78,45.61,45.62,673050.0,42.759,42.8057,42.6468,42.6561,673050.0
2020-09-28 10:50:00,45.62,45.67,45.57,45.67,401235.0,42.6561,42.7029,42.6094,42.7029,401235.0
2020-09-28 11:00:00,45.67,45.8,45.67,45.77,264357.0,42.7029,42.8244,42.7029,42.7964,264357.0
2020-09-28 11:10:00,45.77,45.78,45.71,45.75,219318.0,42.7964,42.8057,42.7403,42.7777,219318.0
2020-09-28 11:20:00,45.75,45.8,45.73,45.77,260892.0,42.7777,42.8244,42.759,42.7964,260892.0
2020-09-28 11:30:00,45.77,45.83,45.75,45.83,253662.0,42.7964,42.8525,42.7777,42.8525,253662.0
2020-09-28 11:40:00,45.83,45.83,45.78,45.81,221097.0,42.8525,42.8525,42.8057,42.8338,221097.0
2020-09-28 11:50:00,45.81,45.83,45.77,45.8,164733.0,42.8338,42.8525,42.7964,42.8244,164733.0
2020-09-28 12:00:00,45.8,45.8,45.74,45.8,247503.0,42.8244,42.8244,42.7683,42.8244,247503.0
2020-09-28 12:10:00,45.8,45.8,45.68,45.71,206907.0,42.8244,42.8244,42.7122,42.7403,206907.0
2020-09-28 12:20:00,45.71,45.74,45.69,45.74,224730.0,42.7403,42.7683,42.7216,42.7683,224730.0
2020-09-28 12:30:00,45.73,45.78,45.72,45.76,223086.0,42.759,42.8057,42.7496,42.787,223086.0
2020-09-28 12:40:00,45.76,45.78,45.73,45.76,186273.0,42.787,42.8057,42.759,42.787,186273.0
2020-09-28 12:50:00,45.76,45.78,45.74,45.76,239229.0,42.787,42.8057,42.7683,42.787,239229.0
2020-09-28 13:00:00,45.76,45.81,45.75,45.76,249255.0,42.787,42.8338,42.7777,42.787,249255.0
2020-09-28 13:10:00,45.76,45.79,45.75,45.76,193470.0,42.787,42.8151,42.7777,42.787,193470.0
2020-09-28 13:20:00,45.76,45.81,45.75,45.78,245322.0,42.787,42.8338,42.7777,42.8057,245322.0
2020-09-28 13:30:00,45.78,45.82,45.78,45.8,315672.0,42.8057,42.8431,42.8057,42.8244,315672.0
2020-09-28 13:40:00,45.8,45.85,45.78,45.79,236235.0,42.8244,42.8712,42.8057,42.8151,236235.0
2020-09-28 13:50:00,45.79,45.8,45.74,45.8,221382.0,42.8151,42.8244,42.7683,42.8244,221382.0
2020-09-28 14:00:00,45.8,45.8,45.73,45.74,287181.0,42.8244,42.8244,42.759,42.7683,287181.0
2020-09-28 14:10:00,45.74,45.8,45.74,45.8,254982.0,42.7683,42.8244,42.7683,42.8244,254982.0
2020-09-28 14:20:00,45.79,45.84,45.77,45.83,326169.0,42.8151,42.8618,42.7964,42.8525,326169.0
2020-09-28 14:30:00,45.83,45.87,45.8,45.87,367221.0,42.8525,42.8899,42.8244,42.8899,367221.0
2020-09-28 14:40:00,45.88,45.89,45.83,45.83,271821.0,42.8992,42.9086,42.8525,42.8525,271821.0
2020-09-28 14:50:00,45.84,45.86,45.79,45.79,252198.0,42.8618,42.8805,42.8151,42.8151,252198.0
2020-09-28 15:00:00,45.79,45.8,45.74,45.75,246213.0,42.8151,42.8244,42.7683,42.7777,246213.0
2020-09-28 15:10:00,45.76,45.81,45.75,45.78,231861.0,42.787,42.8338,42.7777,42.8057,231861.0
2020-09-28 15:20:00,45.79,45.82,45.77,45.81,245013.0,42.8151,42.8431,42.7964,42.8338,245013.0
2020-09-28 15:30:00,45.81,45.81,45.73,45.77,339993.0,42.8338,42.8338,42.759,42.7964,339993.0
2020-09-28 15:40:00,45.76,45.8,45.76,45.77,332697.0,42.787,42.8244,42.787,42.7964,332697.0
2020-09-28 15:50:00,45.77,45.8,45.69,45.77,1095270.0,42.7964,42.8244,42.7216,42.7964,1095270.0
2020-09-29 09:30:00,45.75,45.89,45.68,45.8,989532.0,42.7777,42.9086,42.7122,42.8244,989532.0
2020-09-29 09:40:00,45.81,45.81,45.72,45.78,589380.0,42.8338,42.8338,42.7496,42.8057,589380.0
2020-09-29 09:50:00,45.79,45.82,45.7,45.75,465336.0,42.8151,42.8431,42.7309,42.7777,465336.0
2020-09-29 10:00:00,45.76,45.95,45.73,45.93,762081.0,42.787,42.9647,42.759,42.946,762081.0
2020-09-29 10:10:00,45.93,45.97,45.85,45.85,324792.0,42.946,42.9834,42.8712,42.8712,324792.0
2020-09-29 10:20:00,45.85,45.92,45.84,45.86,391257.0,42.8712,42.9366,42.8618,42.8805,391257.0
2020-09-29 10:30:00,45.85,45.88,45.76,45.77,367572.0,42.8712,42.8992,42.787,42.7964,367572.0
2020-09-29 10:40:00,45.77,45.79,45.61,45.61,668925.0,42.7964,42.8151,42.6468,42.6468,668925.0
2020-09-29 10:50:00,45.62,45.65,45.57,45.59,491406.0,42.6561,42.6842,42.6094,42.6281,491406.0
2020-09-29 11:00:00,45.59,45.6,45.53,45.53,461079.0,42.6281,42.6374,42.572,42.572,461079.0
2020-09-29 11:10:00,45.53,45.55,45.49,45.5,484656.0,42.572,42.5907,42.5346,42.5439,484656.0
2020-09-29 11:20:00,45.5,45.62,45.49,45.59,386055.0,42.5439,42.6561,42.5346,42.6281,386055.0
2020-09-29 11:30:00,45.59,45.62,45.53,45.58,367908.0,42.6281,42.6561,42.572,42.6187,367908.0
2020-09-29 11:40:00,45.59,45.59,45.5,45.55,385413.0,42.6281,42.6281,42.5439,42.5907,385413.0
2020-09-29 11:50:00,45.55,45.56,45.49,45.5,370011.0,42.5907,42.6,42.5346,42.5439,370011.0
2020-09-29 12:00:00,45.5,45.56,45.46,45.49,482172.0,42.5439,42.6,42.5065,42.5346,482172.0
2020-09-29 12:10:00,45.49,45.59,45.49,45.58,376704.0,42.5346,42.6281,42.5346,42.6187,376704.0
2020-09-29 12:20:00,45.58,45.6,45.51,45.53,339792.0,42.6187,42.6374,42.5533,42.572,339792.0
2020-09-29 12:30:00,45.53,45.59,45.51,45.56,316446.0,42.572,42.6281,42.5533,42.6,316446.0
2020-09-29 12:40:00,45.57,45.69,45.56,45.67,575550.0,42.6094,42.7216,42.6,42.7029,575550.0
2020-09-29 12:50:00,45.67,45.71,45.62,45.68,454929.0,42.7029,42.7403,42.6561,42.7122,454929.0
2020-09-29 13:00:00,45.68,45.73,45.65,45.69,323583.0,42.7122,42.759,42.6842,42.7216,323583.0
2020-09-29 13:10:00,45.69,45.75,45.67,45.73,355917.0,42.7216,42.7777,42.7029,42.759,355917.0
2020-09-29 13:20:00,45.73,45.83,45.73,45.83,279462.0,42.759,42.8525,42.759,42.8525,279462.0
2020-09-29 13:30:00,45.82,45.88,45.82,45.86,351183.0,42.8431,42.8992,42.8431,42.8805,351183.0
2020-09-29 13:40:00,45.86,45.98,45.86,45.97,445284.0,42.8805,42.9927,42.8805,42.9834,445284.0
2020-09-29 13:50:00,45.96,46.02,45.95,45.97,457119.0,42.974,43.0301,42.9647,42.9834,457119.0
2020-09-29 14:00:00,45.95,46.0,45.9,45.94,410808.0,42.9647,43.0114,42.9179,42.9553,410808.0
2020-09-29 14:10:00,45.94,45.97,45.9,45.97,328530.0,42.9553,42.9834,42.9179,42.9834,328530.0
2020-09-29 14:20:00,45.96,46.01,45.95,46.01,332436.0,42.974,43.0208,42.9647,43.0208,332436.0
2020-09-29 14:30:00,46.0,46.01,45.92,45.94,300585.0,43.0114,43.0208,42.9366,42.9553,300585.0
2020-09-29 14:40:00,45.94,46.0,45.92,45.98,301737.0,42.9553,43.0114,42.9366,42.9927,301737.0
2020-09-29 14:50:00,45.98,46.0,45.96,45.98,308562.0,42.9927,43.0114,42.974,42.9927,308562.0
2020-09-29 15:00:00,45.98,45.99,45.93,45.97,290646.0,42.9927,43.0021,42.946,42.9834,290646.0
2020-09-29 15:10:00,45.97,46.04,45.94,46.03,567528.0,42.9834,43.0488,42.9553,43.0395,567528.0
2020-09-29 15:20:00,46.03,46.05,45.92,45.93,469659.0,43.0395,43.0582,42.9366,42.946,469659.0
2020-09-29 15:30:00,45.93,45.96,45.9,45.93,586143.0,42.946,42.974,42.9179,42.946,586143.0
2020-09-29 15:40:00,45.93,45.95,45.88,45.91,682053.0,42.946,42.9647,42.8992,42.9273,682053.0
2020-09-29 15:50:00,45.91,45.94,45.7,45.71,1720701.0,42.9273,42.9553,42.7309,42.7403,1720701.0
2020-09-30 09:30:00,45.8,46.14,45.73,45.98,1027098.0,42.8244,43.1423,42.759,42.9927,1027098.0
2020-09-30 09:40:00,45.98,46.04,45.9,45.96,388722.0,42.9927,43.0488,42.9179,42.974,388722.0
2020-09-30 09:50:00,45.96,46.13,45.91,46.1,389778.0,42.974,43.133,42.9273,43.1049,389778.0
2020-09-30 10:00:00,46.09,46.22,46.04,46.17,440700.0,43.0956,43.2171,43.0488,43.1704,440700.0
2020-09-30 10:10:00,46.18,46.38,46.1,46.35,624792.0,43.1797,43.3667,43.1049,43.3387,624792.0
2020-09-30 10:20:00,46.35,46.36,46.26,46.29,495420.0,43.3387,43.348,43.2545,43.2826,495420.0
2020-09-30 10:30:00,46.31,46.37,46.28,46.35,436470.0,43.3013,43.3574,43.2732,43.3387,436470.0
2020-09-30 10:40:00,46.36,46.56,46.3,46.51,621057.0,43.348,43.535,43.2919,43.4883,621057.0
2020-09-30 10:50:00,46.51,46.55,46.37,46.43,624471.0,43.4883,43.5257,43.3574,43.4135,624471.0
2020-09-30 11:00:00,46.43,46.61,46.42,46.58,627630.0,43.4135,43.5818,43.4041,43.5537,627630.0
2020-09-30 11:10:00,46.58,46.69,46.54,46.64,611661.0,43.5537,43.6566,43.5163,43.6098,611661.0
2020-09-30 11:20:00,46.65,46.8,46.62,46.72,833304.0,43.6192,43.7594,43.5911,43.6846,833304.0
2020-09-30 11:30:00,46.71,46.76,46.59,46.63,694263.0,43.6753,43.722,43.5631,43.6005,694263.0
2020-09-30 11:40:00,46.63,46.75,46.59,46.63,650889.0,43.6005,43.7127,43.5631,43.6005,650889.0
2020-09-30 11:50:00,46.62,46.75,46.62,46.74,440490.0,43.5911,43.7127,43.5911,43.7033,440490.0
2020-09-30 12:00:00,46.73,46.78,46.69,46.71,347823.0,43.694,43.7407,43.6566,43.6753,347823.0
2020-09-30 12:10:00,46.71,46.75,46.69,46.71,248862.0,43.6753,43.7127,43.6566,43.6753,248862.0
2020-09-30 12:20:00,46.71,46.76,46.71,46.74,197685.0,43.6753,43.722,43.6753,43.7033,197685.0
2020-09-30 12:30:00,46.74,46.78,46.74,46.76,281421.0,43.7033,43.7407,43.7033,43.722,281421.0
2020-09-30 12:40:00,46.75,46.81,46.74,46.8,594894.0,43.7127,43.7688,43.7033,43.7594,594894.0
2020-09-30 12:50:00,46.8,46.98,46.77,46.94,885468.0,43.7594,43.9278,43.7314,43.8903,885468.0
2020-09-30 13:00:00,46.94,46.97,46.87,46.92,462855.0,43.8903,43.9184,43.8249,43.8716,462855.0
2020-09-30 13:10:00,46.92,46.96,46.86,46.93,296784.0,43.8716,43.909,43.8155,43.881,296784.0
2020-09-30 13:20:00,46.94,47.04,46.92,47.01,476307.0,43.8903,43.9839,43.8716,43.9558,476307.0
2020-09-30 13:30:00,47.01,47.13,47.0,47.13,693723.0,43.9558,44.068,43.9465,44.068,693723.0
2020-09-30 13:40:00,47.13,47.2,47.11,47.18,729054.0,44.068,44.1335,44.0493,44.1148,729054.0
2020-09-30 13:50:00,47.18,47.23,47.17,47.2,503301.0,44.1148,44.1615,44.1054,44.1335,503301.0
2020-09-30 14:00:00,47.2,47.25,47.17,47.2,462930.0,44.1335,44.1802,44.1054,44.1335,462930.0
2020-09-30 14:10:00,47.2,47.21,47.11,47.12,659037.0,44.1335,44.1428,44.0493,44.0587,659037.0
2020-09-30 14:20:00,47.12,47.18,46.81,46.95,1140120.0,44.0587,44.1148,43.7688,43.8997,1140120.0
2020-09-30 14:30:00,46.95,46.97,46.81,46.85,484443.0,43.8997,43.9184,43.7688,43.8062,484443.0
2020-09-30 14:40:00,46.85,46.93,46.72,46.74,467673.0,43.8062,43.881,43.6846,43.7033,467673.0
2020-09-30 14:50:00,46.74,46.94,46.72,46.93,891111.0,43.7033,43.8903,43.6846,43.881,891111.0
2020-09-30 15:00:00,46.92,46.92,46.8,46.89,346791.0,43.8716,43.8716,43.7594,43.8436,346791.0
2020-09-30 15:10:00,46.88,46.9,46.57,46.62,757578.0,43.8342,43.8529,43.5444,43.5911,757578.0
2020-09-30 15:20:00,46.61,46.67,46.51,46.65,725886.0,43.5818,43.6379,43.4883,43.6192,725886.0
2020-09-30 15:30:00,46.64,46.65,46.54,46.63,542568.0,43.6098,43.6192,43.5163,43.6005,542568.0
2020-09-30 15:40:00,46.63,46.79,46.6,46.78,799287.0,43.6005,43.7501,43.5724,43.7407,799287.0
2020-09-30 15:50:00,46.79,46.84,46.61,46.62,1761021.0,43.7501,43.7968,43.5818,43.5911,1761021.0
2020-10-01 09:30:00,46.93,47.21,46.75,46.96,1511721.0,43.881,44.1428,43.7127,43.909,1511721.0
2020-10-01 09:40:00,46.97,47.09,46.85,47.05,658317.0,43.9184,44.0306,43.8062,43.9932,658317.0
2020-10-01 09:50:00,47.04,47.25,47.0,47.07,962313.0,43.9839,44.1802,43.9465,44.0119,962313.0
2020-10-01 10:00:00,47.07,47.29,47.05,47.23,905025.0,44.0119,44.2176,43.9932,44.1615,905025.0
2020-10-01 10:10:00,47.23,47.25,47.09,47.24,830838.0,44.1615,44.1802,44.0306,44.1709,830838.0
2020-10-01 10:20:00,47.24,47.36,47.09,47.19,887307.0,44.1709,44.2831,44.0306,44.1241,887307.0
2020-10-01 10:30:00,47.19,47.42,47.16,47.4,794196.0,44.1241,44.3392,44.0961,44.3205,794196.0
2020-10-01 10:40:00,47.4,47.61,47.39,47.61,1126017.0,44.3205,44.5168,44.3111,44.5168,1126017.0
2020-10-01 10:50:00,47.61,47.64,47.39,47.5,1134810.0,44.5168,44.5449,44.3111,44.414,1134810.0
2020-10-01 11:00:00,47.5,47.58,47.41,47.54,580815.0,44.414,44.4888,44.3298,44.4514,580815.0
2020-10-01 11:10:00,47.52,47.75,47.52,47.65,1042302.0,44.4327,44.6477,44.4327,44.5542,1042302.0
2020-10-01 11:20:00,47.65,47.76,47.65,47.66,716244.0,44.5542,44.6571,44.5542,44.5636,716244.0
2020-10-01 11:30:00,47.66,47.78,47.65,47.71,665832.0,44.5636,44.6758,44.5542,44.6103,665832.0
2020-10-01 11:40:00,47.71,47.74,47.66,47.72,527406.0,44.6103,44.6384,44.5636,44.6197,527406.0
2020-10-01 11:50:00,47.72,47.73,47.62,47.66,434625.0,44.6197,44.629,44.5262,44.5636,434625.0
2020-10-01 12:00:00,47.66,47.99,47.56,47.87,3299238.0,44.5636,44.8721,44.4701,44.7599,3299238.0
2020-10-01 12:10:00,47.88,47.93,47.74,47.87,1378821.0,44.7693,44.816,44.6384,44.7599,1378821.0
2020-10-01 12:20:00,47.87,48.03,47.86,47.98,1232661.0,44.7599,44.9095,44.7506,44.8628,1232661.0
2020-10-01 12:30:00,47.97,48.04,47.88,48.04,534987.0,44.8534,44.9189,44.7693,44.9189,534987.0
2020-10-01 12:40:00,48.03,48.13,47.99,48.0,859884.0,44.9095,45.003,44.8721,44.8815,859884.0
2020-10-01 12:50:00,48.0,48.1,47.89,47.95,1106391.0,44.8815,44.975,44.7786,44.8347,1106391.0
2020-10-01 13:00:00,47.96,48.05,47.95,48.04,530241.0,44.8441,44.9282,44.8347,44.9189,530241.0
2020-10-01 13:10:00,48.04,48.09,47.9,47.93,647301.0,44.9189,44.9656,44.788,44.816,647301.0
2020-10-01 13:20:00,47.93,47.93,47.75,47.77,716817.0,44.816,44.816,44.6477,44.6664,716817.0
2020-10-01 13:30:00,47.77,47.87,47.75,47.82,534909.0,44.6664,44.7599,44.6477,44.7132,534909.0
2020-10-01 13:40:00,47.82,47.82,47.73,47.74,523674.0,44.7132,44.7132,44.629,44.6384,523674.0
2020-10-01 13:50:00,47.74,47.8,47.67,47.7,483348.0,44.6384,44.6945,44.5729,44.601,483348.0
2020-10-01 14:00:00,47.69,47.77,47.52,47.54,1056882.0,44.5916,44.6664,44.4327,44.4514,1056882.0
2020-10-01 14:10:00,47.54,47.65,47.52,47.63,517350.0,44.4514,44.5542,44.4327,44.5355,517350.0
2020-10-01 14:20:00,47.63,47.73,47.59,47.73,422970.0,44.5355,44.629,44.4981,44.629,422970.0
2020-10-01 14:30:00,47.72,47.83,47.71,47.82,441072.0,44.6197,44.7225,44.6103,44.7132,441072.0
2020-10-01 14:40:00,47.83,47.87,47.78,47.84,603660.0,44.7225,44.7599,44.6758,44.7319,603660.0
2020-10-01 14:50:00,47.84,47.9,47.82,47.85,518949.0,44.7319,44.788,44.7132,44.7412,518949.0
2020-10-01 15:00:00,47.86,47.92,47.79,47.81,485970.0,44.7506,44.8067,44.6851,44.7038,485970.0
2020-10-01 15:10:00,47.81,47.84,47.72,47.72,512694.0,44.7038,44.7319,44.6197,44.6197,512694.0
2020-10-01 15:20:00,47.72,47.76,47.68,47.7,387444.0,44.6197,44.6571,44.5823,44.601,387444.0
2020-10-01 15:30:00,47.7,47.74,47.65,47.72,563220.0,44.601,44.6384,44.5542,44.6197,563220.0
2020-10-01 15:40:00,47.72,47.74,47.66,47.73,656652.0,44.6197,44.6384,44.5636,44.629,656652.0
2020-10-01 15:50:00,47.73,47.79,47.68,47.69,1689459.0,44.629,44.6851,44.5823,44.5916,1689459.0
2020-10-02 09:30:00,47.48,47.7,47.14,47.49,1690038.0,44.3953,44.601,44.0774,44.4046,1690038.0
2020-10-02 09:40:00,47.47,47.52,47.28,47.31,729090.0,44.3859,44.4327,44.2083,44.2363,729090.0
2020-10-02 09:50:00,47.33,47.36,47.17,47.23,659982.0,44.255,44.2831,44.1054,44.1615,659982.0
2020-10-02 10:00:00,47.22,47.31,47.15,47.17,826833.0,44.1522,44.2363,44.0867,44.1054,826833.0
2020-10-02 10:10:00,47.17,47.21,47.05,47.09,547032.0,44.1054,44.1428,43.9932,44.0306,547032.0
2020-10-02 10:20:00,47.09,47.14,46.99,47.09,601965.0,44.0306,44.0774,43.9371,44.0306,601965.0
2020-10-02 10:30:00,47.1,47.1,46.87,46.87,458112.0,44.04,44.04,43.8249,43.8249,458112.0
2020-10-02 10:40:00,46.88,46.95,46.85,46.92,438657.0,43.8342,43.8997,43.8062,43.8716,438657.0
2020-10-02 10:50:00,46.93,47.08,46.9,46.95,722103.0,43.881,44.0213,43.8529,43.8997,722103.0
2020-10-02 11:00:00,46.95,47.14,46.94,47.06,578496.0,43.8997,44.0774,43.8903,44.0026,578496.0
2020-10-02 11:10:00,47.05,47.08,46.94,47.0,358626.0,43.9932,44.0213,43.8903,43.9465,358626.0
2020-10-02 11:20:00,46.99,47.02,46.86,46.86,362142.0,43.9371,43.9652,43.8155,43.8155,362142.0
2020-10-02 11:30:00,46.85,46.89,46.8,46.86,392400.0,43.8062,43.8436,43.7594,43.8155,392400.0
2020-10-02 11:40:00,46.85,46.94,46.81,46.91,345333.0,43.8062,43.8903,43.7688,43.8623,345333.0
2020-10-02 11:50:00,46.92,46.93,46.75,46.77,444861.0,43.8716,43.881,43.7127,43.7314,444861.0
2020-10-02 12:00:00,46.77,46.88,46.71,46.85,567597.0,43.7314,43.8342,43.6753,43.8062,567597.0
2020-10-02 12:10:00,46.86,47.03,46.85,47.03,556914.0,43.8155,43.9745,43.8062,43.9745,556914.0
2020-10-02 12:20:00,47.03,47.11,46.97,46.99,515802.0,43.9745,44.0493,43.9184,43.9371,515802.0
2020-10-02 12:30:00,47.0,47.04,46.91,46.99,280134.0,43.9465,43.9839,43.8623,43.9371,280134.0
2020-10-02 12:40:00,46.98,47.01,46.92,46.96,225687.0,43.9278,43.9558,43.8716,43.909,225687.0
2020-10-02 12:50:00,46.96,47.07,46.94,47.01,292680.0,43.909,44.0119,43.8903,43.9558,292680.0
2020-10-02 13:00:00,47.01,47.06,46.97,46.98,251442.0,43.9558,44.0026,43.9184,43.9278,251442.0
2020-10-02 13:10:00,46.98,47.11,46.96,47.03,339969.0,43.9278,44.0493,43.909,43.9745,339969.0
2020-10-02 13:20:00,47.04,47.11,47.03,47.1,229374.0,43.9839,44.0493,43.9745,44.04,229374.0
2020-10-02 13:30:00,47.1,47.11,47.0,47.07,244911.0,44.04,44.0493,43.9465,44.0119,244911.0
2020-10-02 13:40:00,47.06,47.06,46.89,46.92,373383.0,44.0026,44.0026,43.8436,43.8716,373383.0
2020-10-02 13:50:00,46.93,46.98,46.9,46.95,160962.0,43.881,43.9278,43.8529,43.8997,160962.0
2020-10-02 14:00:00,46.96,47.05,46.96,47.02,208173.0,43.909,43.9932,43.909,43.9652,208173.0
2020-10-02 14:10:00,47.01,47.03,46.98,46.99,178005.0,43.9558,43.9745,43.9278,43.9371,178005.0
2020-10-02 14:20:00,46.99,47.07,46.98,47.03,261132.0,43.9371,44.0119,43.9278,43.9745,261132.0
2020-10-02 14:30:00,47.03,47.05,46.99,47.0,187464.0,43.9745,43.9932,43.9371,43.9465,187464.0
2020-10-02 14:40:00,47.0,47.01,46.95,46.97,168090.0,43.9465,43.9558,43.8997,43.9184,168090.0
2020-10-02 14:50:00,46.97,47.01,46.92,46.95,190905.0,43.9184,43.9558,43.8716,43.8997,190905.0
2020-10-02 15:00:00,46.96,46.98,46.9,46.92,252087.0,43.909,43.9278,43.8529,43.8716,252087.0
2020-10-02 15:10:00,46.91,46.97,46.8,46.87,544692.0,43.8623,43.9184,43.7594,43.8249,544692.0
2020-10-02 15:20:00,46.87,46.92,46.85,46.88,569703.0,43.8249,43.8716,43.8062,43.8342,569703.0
2020-10-02 15:30:00,46.87,46.96,46.86,46.94,366231.0,43.8249,43.909,43.8155,43.8903,366231.0
2020-10-02 15:40:00,46.95,46.97,46.91,46.95,398001.0,43.8997,43.9184,43.8623,43.8997,398001.0
2020-10-02 15:50:00,46.95,46.97,46.82,46.83,1093311.0,43.8997,43.9184,43.7781,43.7875,1093311.0
2020-10-05 09:30:00,47.1,47.36,47.09,47.21,1008351.0,44.04,44.2831,44.0306,44.1428,1008351.0
2020-10-05 09:40:00,47.22,47.28,47.07,47.16,336207.0,44.1522,44.2083,44.0119,44.0961,336207.0
2020-10-05 09:50:00,47.16,47.17,47.02,47.11,314460.0,44.0961,44.1054,43.9652,44.0493,314460.0
2020-10-05 10:00:00,47.12,47.24,47.09,47.19,270468.0,44.0587,44.1709,44.0306,44.1241,270468.0
2020-10-05 10:10:00,47.19,47.29,47.17,47.28,228297.0,44.1241,44.2176,44.1054,44.2083,228297.0
2020-10-05 10:20:00,47.27,47.32,47.24,47.3,282693.0,44.1989,44.2457,44.1709,44.227,282693.0
2020-10-05 10:30:00,47.31,47.36,47.28,47.3,273861.0,44.2363,44.2831,44.2083,44.227,273861.0
2020-10-05 10:40:00,47.32,47.4,47.29,47.32,407340.0,44.2457,44.3205,44.2176,44.2457,407340.0
2020-10-05 10:50:00,47.31,47.32,47.16,47.16,181071.0,44.2363,44.2457,44.0961,44.0961,181071.0
2020-10-05 11:00:00,47.17,47.23,47.14,47.22,272070.0,44.1054,44.1615,44.0774,44.1522,272070.0
2020-10-05 11:10:00,47.22,47.27,47.18,47.24,205938.0,44.1522,44.1989,44.1148,44.1709,205938.0
2020-10-05 11:20:00,47.23,47.28,47.18,47.28,260922.0,44.1615,44.2083,44.1148,44.2083,260922.0
2020-10-05 11:30:00,47.28,47.28,47.24,47.24,148398.0,44.2083,44.2083,44.1709,44.1709,148398.0
2020-10-05 11:40:00,47.23,47.29,47.23,47.24,185031.0,44.1615,44.2176,44.1615,44.1709,185031.0
2020-10-05 11:50:00,47.23,47.26,47.2,47.26,151098.0,44.1615,44.1896,44.1335,44.1896,151098.0
2020-10-05 12:00:00,47.26,47.32,47.23,47.32,258789.0,44.1896,44.2457,44.1615,44.2457,258789.0
2020-10-05 12:10:00,47.32,47.39,47.3,47.33,214230.0,44.2457,44.3111,44.227,44.255,214230.0
2020-10-05 12:20:00,47.33,47.35,47.26,47.26,203523.0,44.255,44.2737,44.1896,44.1896,203523.0
2020-10-05 12:30:00,47.26,47.33,47.26,47.29,112791.0,44.1896,44.255,44.1896,44.2176,112791.0
2020-10-05 12:40:00,47.29,47.3,47.26,47.29,90006.0,44.2176,44.227,44.1896,44.2176,90006.0
2020-10-05 12:50:00,47.29,47.3,47.26,47.29,92859.0,44.2176,44.227,44.1896,44.2176,92859.0
2020-10-05 13:00:00,47.29,47.3,47.23,47.24,142395.0,44.2176,44.227,44.1615,44.1709,142395.0
2020-10-05 13:10:00,47.24,47.28,47.22,47.24,134316.0,44.1709,44.2083,44.1522,44.1709,134316.0
2020-10-05 13:20:00,47.24,47.26,47.22,47.26,126264.0,44.1709,44.1896,44.1522,44.1896,126264.0
2020-10-05 13:30:00,47.26,47.3,47.23,47.27,188031.0,44.1896,44.227,44.1615,44.1989,188031.0
2020-10-05 13:40:00,47.27,47.28,47.24,47.26,95919.0,44.1989,44.2083,44.1709,44.1896,95919.0
2020-10-05 13:50:00,47.26,47.26,47.18,47.23,104067.0,44.1896,44.1896,44.1148,44.1615,104067.0
2020-10-05 14:00:00,47.22,47.25,47.18,47.22,119064.0,44.1522,44.1802,44.1148,44.1522,119064.0
2020-10-05 14:10:00,47.22,47.24,47.19,47.23,85413.0,44.1522,44.1709,44.1241,44.1615,85413.0
2020-10-05 14:20:00,47.23,47.24,47.21,47.22,72477.0,44.1615,44.1709,44.1428,44.1522,72477.0
2020-10-05 14:30:00,47.22,47.27,47.22,47.24,150006.0,44.1522,44.1989,44.1522,44.1709,150006.0
2020-10-05 14:40:00,47.23,47.23,47.18,47.19,204069.0,44.1615,44.1615,44.1148,44.1241,204069.0
2020-10-05 14:50:00,47.18,47.27,47.18,47.27,167133.0,44.1148,44.1989,44.1148,44.1989,167133.0
2020-10-05 15:00:00,47.27,47.29,47.24,47.29,182343.0,44.1989,44.2176,44.1709,44.2176,182343.0
2020-10-05 15:10:00,47.29,47.33,47.29,47.31,200409.0,44.2176,44.255,44.2176,44.2363,200409.0
2020-10-05 15:20:00,47.31,47.32,47.27,47.29,217338.0,44.2363,44.2457,44.1989,44.2176,217338.0
2020-10-05 15:30:00,47.29,47.3,47.22,47.24,304866.0,44.2176,44.227,44.1522,44.1709,304866.0
2020-10-05 15:40:00,47.24,47.25,47.17,47.21,297186.0,44.1709,44.1802,44.1054,44.1428,297186.0
2020-10-05 15:50:00,47.22,47.28,47.19,47.27,958578.0,44.1522,44.2083,44.1241,44.1989,958578.0
2020-10-06 09:30:00,47.34,47.47,47.29,47.35,960093.0,44.2644,44.3859,44.2176,44.2737,960093.0
2020-10-06 09:40:00,47.36,47.44,47.3,47.36,509436.0,44.2831,44.3579,44.227,44.2831,509436.0
2020-10-06 09:50:00,47.36,47.45,47.33,47.42,356442.0,44.2831,44.3672,44.255,44.3392,356442.0
2020-10-06 10:00:00,47.42,47.65,47.41,47.6,974739.0,44.3392,44.5542,44.3298,44.5075,974739.0
2020-10-06 10:10:00,47.59,47.61,47.44,47.46,436791.0,44.4981,44.5168,44.3579,44.3766,436791.0
2020-10-06 10:20:00,47.46,47.48,47.38,47.43,269211.0,44.3766,44.3953,44.3018,44.3485,269211.0
2020-10-06 10:30:00,47.43,47.46,47.16,47.18,491040.0,44.3485,44.3766,44.0961,44.1148,491040.0
2020-10-06 10:40:00,47.17,47.25,47.12,47.23,465819.0,44.1054,44.1802,44.0587,44.1615,465819.0
2020-10-06 10:50:00,47.23,47.31,47.22,47.23,219276.0,44.1615,44.2363,44.1522,44.1615,219276.0
2020-10-06 11:00:00,47.24,47.26,47.15,47.17,219792.0,44.1709,44.1896,44.0867,44.1054,219792.0
2020-10-06 11:10:00,47.17,47.31,47.15,47.3,283215.0,44.1054,44.2363,44.0867,44.227,283215.0
2020-10-06 11:20:00,47.29,47.31,47.18,47.24,221388.0,44.2176,44.2363,44.1148,44.1709,221388.0
2020-10-06 11:30:00,47.24,47.25,47.17,47.18,164430.0,44.1709,44.1802,44.1054,44.1148,164430.0
2020-10-06 11:40:00,47.18,47.2,47.1,47.11,231906.0,44.1148,44.1335,44.04,44.0493,231906.0
2020-10-06 11:50:00,47.11,47.11,47.05,47.08,320097.0,44.0493,44.0493,43.9932,44.0213,320097.0
2020-10-06 12:00:00,47.09,47.15,47.08,47.14,187080.0,44.0306,44.0867,44.0213,44.0774,187080.0
2020-10-06 12:10:00,47.14,47.19,47.13,47.18,197079.0,44.0774,44.1241,44.068,44.1148,197079.0
2020-10-06 12:20:00,47.18,47.21,47.16,47.2,138975.0,44.1148,44.1428,44.0961,44.1335,138975.0
2020-10-06 12:30:00,47.2,47.22,47.17,47.19,158457.0,44.1335,44.1522,44.1054,44.1241,158457.0
2020-10-06 12:40:00,47.2,47.26,47.19,47.25,150645.0,44.1335,44.1896,44.1241,44.1802,150645.0
2020-10-06 12:50:00,47.25,47.31,47.24,47.29,204720.0,44.1802,44.2363,44.1709,44.2176,204720.0
2020-10-06 13:00:00,47.29,47.35,47.28,47.34,269535.0,44.2176,44.2737,44.2083,44.2644,269535.0
2020-10-06 13:10:00,47.35,47.35,47.29,47.31,183789.0,44.2737,44.2737,44.2176,44.2363,183789.0
2020-10-06 13:20:00,47.31,47.36,47.29,47.3,145806.0,44.2363,44.2831,44.2176,44.227,145806.0
2020-10-06 13:30:00,47.3,47.33,47.3,47.3,159564.0,44.227,44.255,44.227,44.227,159564.0
2020-10-06 13:40:00,47.3,47.34,47.27,47.28,215961.0,44.227,44.2644,44.1989,44.2083,215961.0
2020-10-06 13:50:00,47.28,47.28,47.23,47.24,171570.0,44.2083,44.2083,44.1615,44.1709,171570.0
2020-10-06 14:00:00,47.23,47.28,47.23,47.25,171186.0,44.1615,44.2083,44.1615,44.1802,171186.0
2020-10-06 14:10:00,47.25,47.33,47.24,47.32,178812.0,44.1802,44.255,44.1709,44.2457,178812.0
2020-10-06 14:20:00,47.32,47.41,47.31,47.4,277647.0,44.2457,44.3298,44.2363,44.3205,277647.0
2020-10-06 14:30:00,47.4,47.55,47.38,47.52,376158.0,44.3205,44.4607,44.3018,44.4327,376158.0
2020-10-06 14:40:00,47.52,47.55,47.39,47.39,481965.0,44.4327,44.4607,44.3111,44.3111,481965.0
2020-10-06 14:50:00,47.42,47.42,46.91,47.13,1149873.0,44.3392,44.3392,43.8623,44.068,1149873.0
2020-10-06 15:00:00,47.11,47.13,46.75,46.96,1078692.0,44.0493,44.068,43.7127,43.909,1078692.0
2020-10-06 15:10:00,46.95,46.98,46.78,46.79,660462.0,43.8997,43.9278,43.7407,43.7501,660462.0
2020-10-06 15:20:00,46.79,46.88,46.75,46.85,529257.0,43.7501,43.8342,43.7127,43.8062,529257.0
2020-10-06 15:30:00,46.86,47.03,46.84,46.95,467136.0,43.8155,43.9745,43.7968,43.8997,467136.0
2020-10-06 15:40:00,46.95,46.98,46.82,46.9,623073.0,43.8997,43.9278,43.7781,43.8529,623073.0
2020-10-06 15:50:00,46.9,47.0,46.84,46.86,1168644.0,43.8529,43.9465,43.7968,43.8155,1168644.0
2020-10-07 09:30:00,47.09,47.13,46.96,46.98,757740.0,44.0306,44.068,43.909,43.9278,757740.0
2020-10-07 09:40:00,47.0,47.11,46.82,46.96,677022.0,43.9465,44.0493,43.7781,43.909,677022.0
2020-10-07 09:50:00,46.96,46.99,46.82,46.86,530679.0,43.909,43.9371,43.7781,43.8155,530679.0
2020-10-07 10:00:00,46.87,46.91,46.76,46.8,545748.0,43.8249,43.8623,43.722,43.7594,545748.0
2020-10-07 10:10:00,46.8,46.92,46.75,46.92,326511.0,43.7594,43.8716,43.7127,43.8716,326511.0
2020-10-07 10:20:00,46.92,46.93,46.83,46.93,282021.0,43.8716,43.881,43.7875,43.881,282021.0
2020-10-07 10:30:00,46.95,46.99,46.92,46.95,231285.0,43.8997,43.9371,43.8716,43.8997,231285.0
2020-10-07 10:40:00,46.95,47.12,46.93,47.1,360987.0,43.8997,44.0587,43.881,44.04,360987.0
2020-10-07 10:50:00,47.11,47.18,47.09,47.11,338469.0,44.0493,44.1148,44.0306,44.0493,338469.0
2020-10-07 11:00:00,47.11,47.13,47.07,47.07,211914.0,44.0493,44.068,44.0119,44.0119,211914.0
2020-10-07 11:10:00,47.07,47.08,47.0,47.02,200016.0,44.0119,44.0213,43.9465,43.9652,200016.0
2020-10-07 11:20:00,47.02,47.06,46.99,47.06,154236.0,43.9652,44.0026,43.9371,44.0026,154236.0
2020-10-07 11:30:00,47.06,47.09,47.04,47.06,154029.0,44.0026,44.0306,43.9839,44.0026,154029.0
2020-10-07 11:40:00,47.06,47.1,47.04,47.04,154374.0,44.0026,44.04,43.9839,43.9839,154374.0
2020-10-07 11:50:00,47.06,47.07,47.02,47.02,133122.0,44.0026,44.0119,43.9652,43.9652,133122.0
2020-10-07 12:00:00,47.02,47.03,46.96,46.96,141942.0,43.9652,43.9745,43.909,43.909,141942.0
2020-10-07 12:10:00,46.96,47.01,46.94,47.0,175392.0,43.909,43.9558,43.8903,43.9465,175392.0
2020-10-07 12:20:00,47.0,47.01,46.89,46.95,134193.0,43.9465,43.9558,43.8436,43.8997,134193.0
2020-10-07 12:30:00,46.95,47.0,46.91,46.92,160629.0,43.8997,43.9465,43.8623,43.8716,160629.0
2020-10-07 12:40:00,46.92,46.97,46.91,46.95,107289.0,43.8716,43.9184,43.8623,43.8997,107289.0
2020-10-07 12:50:00,46.96,46.98,46.93,46.97,157665.0,43.909,43.9278,43.881,43.9184,157665.0
2020-10-07 13:00:00,46.97,47.01,46.94,46.95,162270.0,43.9184,43.9558,43.8903,43.8997,162270.0
2020-10-07 13:10:00,46.95,47.0,46.93,46.98,140571.0,43.8997,43.9465,43.881,43.9278,140571.0
2020-10-07 13:20:00,46.98,47.0,46.95,46.97,105981.0,43.9278,43.9465,43.8997,43.9184,105981.0
2020-10-07 13:30:00,46.98,47.02,46.97,47.02,150165.0,43.9278,43.9652,43.9184,43.9652,150165.0
2020-10-07 13:40:00,47.02,47.08,47.0,47.06,192336.0,43.9652,44.0213,43.9465,44.0026,192336.0
2020-10-07 13:50:00,47.06,47.11,47.05,47.06,224268.0,44.0026,44.0493,43.9932,44.0026,224268.0
2020-10-07 14:00:00,47.05,47.06,46.98,47.05,263919.0,43.9932,44.0026,43.9278,43.9932,263919.0
2020-10-07 14:10:00,47.05,47.07,47.01,47.06,140550.0,43.9932,44.0119,43.9558,44.0026,140550.0
2020-10-07 14:20:00,47.06,47.1,47.04,47.06,196083.0,44.0026,44.04,43.9839,44.0026,196083.0
2020-10-07 14:30:00,47.06,47.07,47.05,47.05,123483.0,44.0026,44.0119,43.9932,43.9932,123483.0
2020-10-07 14:40:00,47.06,47.07,47.02,47.06,178905.0,44.0026,44.0119,43.9652,44.0026,178905.0
2020-10-07 14:50:00,47.05,47.1,47.04,47.08,197199.0,43.9932,44.04,43.9839,44.0213,197199.0
2020-10-07 15:00:00,47.08,47.13,47.06,47.1,205899.0,44.0213,44.068,44.0026,44.04,205899.0
2020-10-07 15:10:00,47.1,47.12,47.08,47.12,388266.0,44.04,44.0587,44.0213,44.0587,388266.0
2020-10-07 15:20:00,47.12,47.18,47.12,47.18,611484.0,44.0587,44.1148,44.0587,44.1148,611484.0
2020-10-07 15:30:00,47.18,47.18,47.04,47.07,494937.0,44.1148,44.1148,43.9839,44.0119,494937.0
2020-10-07 15:40:00,47.07,47.07,47.0,47.0,377172.0,44.0119,44.0119,43.9465,43.9465,377172.0
2020-10-07 15:50:00,47.01,47.06,46.95,46.96,1146183.0,43.9558,44.0026,43.8997,43.909,1146183.0
2020-10-08 09:30:00,47.17,47.26,47.04,47.1,595356.0,44.1054,44.1896,43.9839,44.04,595356.0
2020-10-08 09:40:00,47.09,47.21,47.08,47.19,259881.0,44.0306,44.1428,44.0213,44.1241,259881.0
2020-10-08 09:50:00,47.18,47.34,47.17,47.31,360396.0,44.1148,44.2644,44.1054,44.2363,360396.0
2020-10-08 10:00:00,47.32,47.36,47.23,47.24,199827.0,44.2457,44.2831,44.1615,44.1709,199827.0
2020-10-08 10:10:00,47.24,47.25,47.15,47.23,236010.0,44.1709,44.1802,44.0867,44.1615,236010.0
2020-10-08 10:20:00,47.25,47.26,47.12,47.16,196500.0,44.1802,44.1896,44.0587,44.0961,196500.0
2020-10-08 10:30:00,47.17,47.22,47.12,47.14,209847.0,44.1054,44.1522,44.0587,44.0774,209847.0
2020-10-08 10:40:00,47.14,47.14,47.06,47.08,229128.0,44.0774,44.0774,44.0026,44.0213,229128.0
2020-10-08 10:50:00,47.09,47.15,47.08,47.1,215160.0,44.0306,44.0867,44.0213,44.04,215160.0
2020-10-08 11:00:00,47.11,47.16,47.09,47.15,148686.0,44.0493,44.0961,44.0306,44.0867,148686.0
2020-10-08 11:10:00,47.14,47.18,47.11,47.16,187650.0,44.0774,44.1148,44.0493,44.0961,187650.0
2020-10-08 11:20:00,47.17,47.19,47.12,47.15,164637.0,44.1054,44.1241,44.0587,44.0867,164637.0
2020-10-08 11:30:00,47.15,47.18,47.06,47.18,299988.0,44.0867,44.1148,44.0026,44.1148,299988.0
2020-10-08 11:40:00,47.18,47.18,47.13,47.16,163158.0,44.1148,44.1148,44.068,44.0961,163158.0
2020-10-08 11:50:00,47.16,47.17,47.11,47.11,152730.0,44.0961,44.1054,44.0493,44.0493,152730.0
2020-10-08 12:00:00,47.11,47.15,47.09,47.15,135642.0,44.0493,44.0867,44.0306,44.0867,135642.0
2020-10-08 12:10:00,47.14,47.15,47.1,47.13,116973.0,44.0774,44.0867,44.04,44.068,116973.0
2020-10-08 12:20:00,47.13,47.22,47.12,47.2,436251.0,44.068,44.1522,44.0587,44.1335,436251.0
2020-10-08 12:30:00,47.2,47.23,47.18,47.23,150219.0,44.1335,44.1615,44.1148,44.1615,150219.0
2020-10-08 12:40:00,47.22,47.24,47.2,47.23,130185.0,44.1522,44.1709,44.1335,44.1615,130185.0
2020-10-08 12:50:00,47.23,47.3,47.22,47.29,192351.0,44.1615,44.227,44.1522,44.2176,192351.0
2020-10-08 13:00:00,47.29,47.33,47.29,47.32,221961.0,44.2176,44.255,44.2176,44.2457,221961.0
2020-10-08 13:10:00,47.33,47.36,47.31,47.33,213672.0,44.255,44.2831,44.2363,44.255,213672.0
2020-10-08 13:20:00,47.33,47.36,47.29,47.29,156810.0,44.255,44.2831,44.2176,44.2176,156810.0
2020-10-08 13:30:00,47.29,47.33,47.28,47.31,114354.0,44.2176,44.255,44.2083,44.2363,114354.0
2020-10-08 13:40:00,47.32,47.32,47.26,47.27,171000.0,44.2457,44.2457,44.1896,44.1989,171000.0
2020-10-08 13:50:00,47.27,47.31,47.26,47.28,108867.0,44.1989,44.2363,44.1896,44.2083,108867.0
2020-10-08 14:00:00,47.28,47.29,47.25,47.28,119679.0,44.2083,44.2176,44.1802,44.2083,119679.0
2020-10-08 14:10:00,47.28,47.29,47.24,47.24,90576.0,44.2083,44.2176,44.1709,44.1709,90576.0
2020-10-08 14:20:00,47.24,47.26,47.2,47.22,82824.0,44.1709,44.1896,44.1335,44.1522,82824.0
2020-10-08 14:30:00,47.22,47.23,47.19,47.22,132879.0,44.1522,44.1615,44.1241,44.1522,132879.0
2020-10-08 14:40:00,47.22,47.23,47.19,47.22,110196.0,44.1522,44.1615,44.1241,44.1522,110196.0
2020-10-08 14:50:00,47.21,47.22,47.18,47.2,165552.0,44.1428,44.1522,44.1148,44.1335,165552.0
2020-10-08 15:00:00,47.2,47.21,47.15,47.18,154002.0,44.1335,44.1428,44.0867,44.1148,154002.0
2020-10-08 15:10:00,47.18,47.22,47.17,47.19,161145.0,44.1148,44.1522,44.1054,44.1241,161145.0
2020-10-08 15:20:00,47.19,47.24,47.17,47.2,180051.0,44.1241,44.1709,44.1054,44.1335,180051.0
2020-10-08 15:30:00,47.2,47.21,47.15,47.15,178314.0,44.1335,44.1428,44.0867,44.0867,178314.0
2020-10-08 15:40:00,47.15,47.19,47.14,47.17,298569.0,44.0867,44.1241,44.0774,44.1054,298569.0
2020-10-08 15:50:00,47.17,47.21,47.12,47.12,912390.0,44.1054,44.1428,44.0587,44.0587,912390.0
2020-10-09 09:30:00,47.25,47.53,47.19,47.42,675243.0,44.1802,44.442,44.1241,44.3392,675243.0
2020-10-09 09:40:00,47.42,47.58,47.4,47.49,281454.0,44.3392,44.4888,44.3205,44.4046,281454.0
2020-10-09 09:50:00,47.49,47.52,47.44,47.49,196629.0,44.4046,44.4327,44.3579,44.4046,196629.0
2020-10-09 10:00:00,47.49,47.5,47.42,47.42,227085.0,44.4046,44.414,44.3392,44.3392,227085.0
2020-10-09 10:10:00,47.42,47.62,47.42,47.61,446868.0,44.3392,44.5262,44.3392,44.5168,446868.0
2020-10-09 10:20:00,47.61,47.61,47.45,47.5,238005.0,44.5168,44.5168,44.3672,44.414,238005.0
2020-10-09 10:30:00,47.5,47.64,47.48,47.57,301053.0,44.414,44.5449,44.3953,44.4794,301053.0
2020-10-09 10:40:00,47.57,47.57,47.46,47.47,128793.0,44.4794,44.4794,44.3766,44.3859,128793.0
2020-10-09 10:50:00,47.47,47.5,47.45,47.47,162027.0,44.3859,44.414,44.3672,44.3859,162027.0
2020-10-09 11:00:00,47.47,47.48,47.42,47.43,152910.0,44.3859,44.3953,44.3392,44.3485,152910.0
2020-10-09 11:10:00,47.43,47.51,47.42,47.47,134361.0,44.3485,44.4233,44.3392,44.3859,134361.0
2020-10-09 11:20:00,47.47,47.55,47.46,47.54,177015.0,44.3859,44.4607,44.3766,44.4514,177015.0
2020-10-09 11:30:00,47.53,47.59,47.53,47.58,197289.0,44.442,44.4981,44.442,44.4888,197289.0
2020-10-09 11:40:00,47.57,47.69,47.56,47.69,383487.0,44.4794,44.5916,44.4701,44.5916,383487.0
2020-10-09 11:50:00,47.69,47.7,47.6,47.65,336543.0,44.5916,44.601,44.5075,44.5542,336543.0
2020-10-09 12:00:00,47.66,47.75,47.65,47.74,394992.0,44.5636,44.6477,44.5542,44.6384,394992.0
2020-10-09 12:10:00,47.74,47.78,47.72,47.74,268056.0,44.6384,44.6758,44.6197,44.6384,268056.0
2020-10-09 12:20:00,47.74,47.75,47.65,47.69,282474.0,44.6384,44.6477,44.5542,44.5916,282474.0
2020-10-09 12:30:00,47.69,47.74,47.69,47.72,191598.0,44.5916,44.6384,44.5916,44.6197,191598.0
2020-10-09 12:40:00,47.72,47.73,47.64,47.67,217314.0,44.6197,44.629,44.5449,44.5729,217314.0
2020-10-09 12:50:00,47.66,47.67,47.59,47.59,153945.0,44.5636,44.5729,44.4981,44.4981,153945.0
2020-10-09 13:00:00,47.59,47.64,47.55,47.61,141357.0,44.4981,44.5449,44.4607,44.5168,141357.0
2020-10-09 13:10:00,47.61,47.63,47.58,47.59,125859.0,44.5168,44.5355,44.4888,44.4981,125859.0
2020-10-09 13:20:00,47.58,47.6,47.56,47.58,145242.0,44.4888,44.5075,44.4701,44.4888,145242.0
2020-10-09 13:30:00,47.58,47.62,47.57,47.61,132588.0,44.4888,44.5262,44.4794,44.5168,132588.0
2020-10-09 13:40:00,47.61,47.64,47.59,47.62,182598.0,44.5168,44.5449,44.4981,44.5262,182598.0
2020-10-09 13:50:00,47.63,47.67,47.61,47.66,146316.0,44.5355,44.5729,44.5168,44.5636,146316.0
2020-10-09 14:00:00,47.65,47.66,47.6,47.62,151440.0,44.5542,44.5636,44.5075,44.5262,151440.0
2020-10-09 14:10:00,47.62,47.62,47.56,47.57,180384.0,44.5262,44.5262,44.4701,44.4794,180384.0
2020-10-09 14:20:00,47.58,47.6,47.54,47.56,280845.0,44.4888,44.5075,44.4514,44.4701,280845.0
2020-10-09 14:30:00,47.55,47.6,47.53,47.58,178212.0,44.4607,44.5075,44.442,44.4888,178212.0
2020-10-09 14:40:00,47.57,47.63,47.54,47.61,127323.0,44.4794,44.5355,44.4514,44.5168,127323.0
2020-10-09 14:50:00,47.61,47.61,47.57,47.58,124629.0,44.5168,44.5168,44.4794,44.4888,124629.0
2020-10-09 15:00:00,47.58,47.61,47.57,47.59,127434.0,44.4888,44.5168,44.4794,44.4981,127434.0
2020-10-09 15:10:00,47.58,47.6,47.57,47.58,201837.0,44.4888,44.5075,44.4794,44.4888,201837.0
2020-10-09 15:20:00,47.58,47.62,47.58,47.59,219762.0,44.4888,44.5262,44.4888,44.4981,219762.0
2020-10-09 15:30:00,47.6,47.6,47.55,47.56,234324.0,44.5075,44.5075,44.4607,44.4701,234324.0
2020-10-09 15:40:00,47.56,47.6,47.56,47.56,430953.0,44.4701,44.5075,44.4701,44.4701,430953.0
2020-10-09 15:50:00,47.55,47.63,47.51,47.6,1079028.0,44.4607,44.5355,44.4233,44.5075,1079028.0
2020-10-12 09:30:00,47.67,47.9,47.67,47.84,855735.0,44.5729,44.788,44.5729,44.7319,855735.0
2020-10-12 09:40:00,47.85,47.88,47.7,47.84,557652.0,44.7412,44.7693,44.601,44.7319,557652.0
2020-10-12 09:50:00,47.85,48.12,47.83,48.11,697170.0,44.7412,44.9937,44.7225,44.9843,697170.0
2020-10-12 10:00:00,48.09,48.28,48.09,48.19,844887.0,44.9656,45.1433,44.9656,45.0591,844887.0
2020-10-12 10:10:00,48.2,48.24,48.11,48.23,335967.0,45.0685,45.1059,44.9843,45.0965,335967.0
2020-10-12 10:20:00,48.23,48.33,48.18,48.27,786894.0,45.0965,45.19,45.0498,45.1339,786894.0
2020-10-12 10:30:00,48.27,48.3,48.14,48.15,347991.0,45.1339,45.162,45.0124,45.0217,347991.0
2020-10-12 10:40:00,48.15,48.21,48.13,48.14,280194.0,45.0217,45.0778,45.003,45.0124,280194.0
2020-10-12 10:50:00,48.15,48.17,48.03,48.08,363153.0,45.0217,45.0404,44.9095,44.9563,363153.0
2020-10-12 11:00:00,48.08,48.24,48.08,48.23,261390.0,44.9563,45.1059,44.9563,45.0965,261390.0
2020-10-12 11:10:00,48.24,48.26,48.2,48.23,263517.0,45.1059,45.1246,45.0685,45.0965,263517.0
2020-10-12 11:20:00,48.23,48.28,48.22,48.26,406443.0,45.0965,45.1433,45.0872,45.1246,406443.0
2020-10-12 11:30:00,48.26,48.29,48.24,48.26,183771.0,45.1246,45.1526,45.1059,45.1246,183771.0
2020-10-12 11:40:00,48.26,48.3,48.21,48.22,237966.0,45.1246,45.162,45.0778,45.0872,237966.0
2020-10-12 11:50:00,48.23,48.29,48.22,48.25,173577.0,45.0965,45.1526,45.0872,45.1152,173577.0
2020-10-12 12:00:00,48.26,48.31,48.25,48.28,132879.0,45.1246,45.1713,45.1152,45.1433,132879.0
2020-10-12 12:10:00,48.28,48.43,48.28,48.43,394188.0,45.1433,45.2835,45.1433,45.2835,394188.0
2020-10-12 12:20:00,48.42,48.46,48.36,48.39,253236.0,45.2742,45.3116,45.2181,45.2461,253236.0
2020-10-12 12:30:00,48.39,48.44,48.38,48.42,178161.0,45.2461,45.2929,45.2368,45.2742,178161.0
2020-10-12 12:40:00,48.42,48.42,48.3,48.38,264996.0,45.2742,45.2742,45.162,45.2368,264996.0
2020-10-12 12:50:00,48.38,48.42,48.32,48.32,207360.0,45.2368,45.2742,45.1807,45.1807,207360.0
2020-10-12 13:00:00,48.33,48.38,48.32,48.37,117432.0,45.19,45.2368,45.1807,45.2274,117432.0
2020-10-12 13:10:00,48.37,48.42,48.34,48.4,198561.0,45.2274,45.2742,45.1994,45.2555,198561.0
2020-10-12 13:20:00,48.4,48.43,48.32,48.42,228276.0,45.2555,45.2835,45.1807,45.2742,228276.0
2020-10-12 13:30:00,48.42,48.44,48.33,48.38,184278.0,45.2742,45.2929,45.19,45.2368,184278.0
2020-10-12 13:40:00,48.38,48.39,48.28,48.32,171645.0,45.2368,45.2461,45.1433,45.1807,171645.0
2020-10-12 13:50:00,48.32,48.35,48.3,48.32,134526.0,45.1807,45.2087,45.162,45.1807,134526.0
2020-10-12 14:00:00,48.33,48.34,48.29,48.32,155619.0,45.19,45.1994,45.1526,45.1807,155619.0
2020-10-12 14:10:00,48.32,48.34,48.28,48.32,199707.0,45.1807,45.1994,45.1433,45.1807,199707.0
2020-10-12 14:20:00,48.32,48.35,48.28,48.31,258420.0,45.1807,45.2087,45.1433,45.1713,258420.0
2020-10-12 14:30:00,48.31,48.33,48.28,48.31,180825.0,45.1713,45.19,45.1433,45.1713,180825.0
2020-10-12 14:40:00,48.31,48.32,48.26,48.27,182964.0,45.1713,45.1807,45.1246,45.1339,182964.0
2020-10-12 14:50:00,48.27,48.28,48.23,48.27,224508.0,45.1339,45.1433,45.0965,45.1339,224508.0
2020-10-12 15:00:00,48.27,48.28,48.19,48.19,318009.0,45.1339,45.1433,45.0591,45.0591,318009.0
2020-10-12 15:10:00,48.2,48.22,48.12,48.13,234471.0,45.0685,45.0872,44.9937,45.003,234471.0
2020-10-12 15:20:00,48.14,48.17,48.09,48.14,332298.0,45.0124,45.0404,44.9656,45.0124,332298.0
2020-10-12 15:30:00,48.15,48.15,48.05,48.07,337869.0,45.0217,45.0217,44.9282,44.9469,337869.0
2020-10-12 15:40:00,48.07,48.09,48.02,48.04,398946.0,44.9469,44.9656,44.9002,44.9189,398946.0
2020-10-12 15:50:00,48.04,48.1,47.98,48.08,902544.0,44.9189,44.975,44.8628,44.9563,902544.0
2020-10-13 09:30:00,48.23,48.37,48.12,48.33,1008741.0,45.0965,45.2274,44.9937,45.19,1008741.0
2020-10-13 09:40:00,48.33,48.4,48.19,48.2,337188.0,45.19,45.2555,45.0591,45.0685,337188.0
2020-10-13 09:50:00,48.2,48.53,48.17,48.42,1040277.0,45.0685,45.377,45.0404,45.2742,1040277.0
2020-10-13 10:00:00,48.42,48.56,48.35,48.36,721095.0,45.2742,45.4051,45.2087,45.2181,721095.0
2020-10-13 10:10:00,48.36,48.42,48.3,48.36,328206.0,45.2181,45.2742,45.162,45.2181,328206.0
2020-10-13 10:20:00,48.36,48.48,48.35,48.45,269313.0,45.2181,45.3303,45.2087,45.3022,269313.0
2020-10-13 10:30:00,48.45,48.49,48.41,48.44,240282.0,45.3022,45.3396,45.2648,45.2929,240282.0
2020-10-13 10:40:00,48.44,48.48,48.42,48.45,271773.0,45.2929,45.3303,45.2742,45.3022,271773.0
2020-10-13 10:50:00,48.45,48.52,48.42,48.47,457062.0,45.3022,45.3677,45.2742,45.3209,457062.0
2020-10-13 11:00:00,48.46,48.69,48.46,48.69,839232.0,45.3116,45.5267,45.3116,45.5267,839232.0
2020-10-13 11:10:00,48.68,48.7,48.63,48.68,399072.0,45.5173,45.536,45.4706,45.5173,399072.0
2020-10-13 11:20:00,48.68,48.7,48.63,48.67,335253.0,45.5173,45.536,45.4706,45.508,335253.0
2020-10-13 11:30:00,48.68,48.7,48.63,48.7,730860.0,45.5173,45.536,45.4706,45.536,730860.0
2020-10-13 11:40:00,48.69,48.72,48.57,48.57,529701.0,45.5267,45.5547,45.4144,45.4144,529701.0
2020-10-13 11:50:00,48.57,48.6,48.5,48.51,197979.0,45.4144,45.4425,45.349,45.3583,197979.0
2020-10-13 12:00:00,48.52,48.57,48.48,48.49,239124.0,45.3677,45.4144,45.3303,45.3396,239124.0
2020-10-13 12:10:00,48.49,48.49,48.38,48.39,213540.0,45.3396,45.3396,45.2368,45.2461,213540.0
2020-10-13 12:20:00,48.39,48.44,48.38,48.41,297885.0,45.2461,45.2929,45.2368,45.2648,297885.0
2020-10-13 12:30:00,48.41,48.43,48.37,48.42,210291.0,45.2648,45.2835,45.2274,45.2742,210291.0
2020-10-13 12:40:00,48.42,48.45,48.4,48.42,230772.0,45.2742,45.3022,45.2555,45.2742,230772.0
2020-10-13 12:50:00,48.41,48.43,48.39,48.4,119295.0,45.2648,45.2835,45.2461,45.2555,119295.0
2020-10-13 13:00:00,48.41,48.43,48.34,48.35,203685.0,45.2648,45.2835,45.1994,45.2087,203685.0
2020-10-13 13:10:00,48.35,48.45,48.32,48.43,225144.0,45.2087,45.3022,45.1807,45.2835,225144.0
2020-10-13 13:20:00,48.43,48.48,48.39,48.44,140949.0,45.2835,45.3303,45.2461,45.2929,140949.0
2020-10-13 13:30:00,48.43,48.51,48.41,48.5,241155.0,45.2835,45.3583,45.2648,45.349,241155.0
2020-10-13 13:40:00,48.5,48.54,48.48,48.54,387024.0,45.349,45.3864,45.3303,45.3864,387024.0
2020-10-13 13:50:00,48.54,48.57,48.51,48.53,471384.0,45.3864,45.4144,45.3583,45.377,471384.0
2020-10-13 14:00:00,48.52,48.61,48.48,48.59,302034.0,45.3677,45.4519,45.3303,45.4332,302034.0
2020-10-13 14:10:00,48.58,48.58,48.54,48.57,288075.0,45.4238,45.4238,45.3864,45.4144,288075.0
2020-10-13 14:20:00,48.57,48.61,48.55,48.58,346485.0,45.4144,45.4519,45.3957,45.4238,346485.0
2020-10-13 14:30:00,48.59,48.61,48.48,48.56,412866.0,45.4332,45.4519,45.3303,45.4051,412866.0
2020-10-13 14:40:00,48.56,48.59,48.53,48.56,240087.0,45.4051,45.4332,45.377,45.4051,240087.0
2020-10-13 14:50:00,48.56,48.62,48.55,48.61,217806.0,45.4051,45.4612,45.3957,45.4519,217806.0
2020-10-13 15:00:00,48.61,48.65,48.6,48.64,284172.0,45.4519,45.4893,45.4425,45.4799,284172.0
2020-10-13 15:10:00,48.64,48.71,48.63,48.68,567225.0,45.4799,45.5454,45.4706,45.5173,567225.0
2020-10-13 15:20:00,48.68,48.78,48.68,48.75,334323.0,45.5173,45.6108,45.5173,45.5828,334323.0
2020-10-13 15:30:00,48.75,48.82,48.75,48.78,492114.0,45.5828,45.6482,45.5828,45.6108,492114.0
2020-10-13 15:40:00,48.78,48.84,48.78,48.82,744744.0,45.6108,45.6669,45.6108,45.6482,744744.0
2020-10-13 15:50:00,48.82,48.87,48.72,48.75,1747332.0,45.6482,45.695,45.5547,45.5828,1747332.0
2020-10-14 09:30:00,48.8,48.84,48.48,48.58,878913.0,45.6295,45.6669,45.3303,45.4238,878913.0
2020-10-14 09:40:00,48.58,48.59,48.51,48.56,323766.0,45.4238,45.4332,45.3583,45.4051,323766.0
2020-10-14 09:50:00,48.56,48.74,48.53,48.73,531726.0,45.4051,45.5734,45.377,45.5641,531726.0
2020-10-14 10:00:00,48.73,48.73,48.58,48.65,352584.0,45.5641,45.5641,45.4238,45.4893,352584.0
2020-10-14 10:10:00,48.65,48.65,48.58,48.64,216237.0,45.4893,45.4893,45.4238,45.4799,216237.0
2020-10-14 10:20:00,48.64,48.65,48.49,48.51,294885.0,45.4799,45.4893,45.3396,45.3583,294885.0
2020-10-14 10:30:00,48.5,48.51,48.37,48.45,322482.0,45.349,45.3583,45.2274,45.3022,322482.0
2020-10-14 10:40:00,48.44,48.57,48.44,48.56,223179.0,45.2929,45.4144,45.2929,45.4051,223179.0
2020-10-14 10:50:00,48.56,48.57,48.46,48.48,182763.0,45.4051,45.4144,45.3116,45.3303,182763.0
2020-10-14 11:00:00,48.49,48.51,48.44,48.47,169461.0,45.3396,45.3583,45.2929,45.3209,169461.0
2020-10-14 11:10:00,48.47,48.49,48.37,48.38,173103.0,45.3209,45.3396,45.2274,45.2368,173103.0
2020-10-14 11:20:00,48.39,48.39,48.21,48.23,360507.0,45.2461,45.2461,45.0778,45.0965,360507.0
2020-10-14 11:30:00,48.23,48.27,48.19,48.26,259752.0,45.0965,45.1339,45.0591,45.1246,259752.0
2020-10-14 11:40:00,48.25,48.28,48.07,48.12,309465.0,45.1152,45.1433,44.9469,44.9937,309465.0
2020-10-14 11:50:00,48.12,48.14,47.98,48.05,422835.0,44.9937,45.0124,44.8628,44.9282,422835.0
2020-10-14 12:00:00,48.05,48.13,48.03,48.11,298755.0,44.9282,45.003,44.9095,44.9843,298755.0
2020-10-14 12:10:00,48.11,48.11,47.92,47.96,222705.0,44.9843,44.9843,44.8067,44.8441,222705.0
2020-10-14 12:20:00,47.95,48.06,47.92,48.05,258510.0,44.8347,44.9376,44.8067,44.9282,258510.0
2020-10-14 12:30:00,48.05,48.11,48.0,48.02,276612.0,44.9282,44.9843,44.8815,44.9002,276612.0
2020-10-14 12:40:00,48.02,48.11,48.02,48.1,250332.0,44.9002,44.9843,44.9002,44.975,250332.0
2020-10-14 12:50:00,48.1,48.18,48.05,48.05,237504.0,44.975,45.0498,44.9282,44.9282,237504.0
2020-10-14 13:00:00,48.06,48.11,48.05,48.08,300258.0,44.9376,44.9843,44.9282,44.9563,300258.0
2020-10-14 13:10:00,48.09,48.11,48.04,48.05,277401.0,44.9656,44.9843,44.9189,44.9282,277401.0
2020-10-14 13:20:00,48.05,48.06,47.98,48.0,210867.0,44.9282,44.9376,44.8628,44.8815,210867.0
2020-10-14 13:30:00,48.0,48.03,47.95,47.99,305814.0,44.8815,44.9095,44.8347,44.8721,305814.0
2020-10-14 13:40:00,47.99,48.04,47.97,48.02,147339.0,44.8721,44.9189,44.8534,44.9002,147339.0
2020-10-14 13:50:00,48.02,48.08,47.98,48.01,271629.0,44.9002,44.9563,44.8628,44.8908,271629.0
2020-10-14 14:00:00,48.01,48.01,47.96,47.96,337422.0,44.8908,44.8908,44.8441,44.8441,337422.0
2020-10-14 14:10:00,47.97,48.08,47.95,48.06,400392.0,44.8534,44.9563,44.8347,44.9376,400392.0
2020-10-14 14:20:00,48.06,48.08,47.98,48.0,267276.0,44.9376,44.9563,44.8628,44.8815,267276.0
2020-10-14 14:30:00,48.0,48.01,47.92,47.94,276771.0,44.8815,44.8908,44.8067,44.8254,276771.0
2020-10-14 14:40:00,47.94,48.04,47.92,48.01,212415.0,44.8254,44.9189,44.8067,44.8908,212415.0
2020-10-14 14:50:00,48.01,48.05,47.99,48.03,304869.0,44.8908,44.9282,44.8721,44.9095,304869.0
2020-10-14 15:00:00,48.04,48.07,48.0,48.07,552345.0,44.9189,44.9469,44.8815,44.9469,552345.0
2020-10-14 15:10:00,48.07,48.12,48.02,48.03,403947.0,44.9469,44.9937,44.9002,44.9095,403947.0
2020-10-14 15:20:00,48.03,48.04,47.98,48.0,260763.0,44.9095,44.9189,44.8628,44.8815,260763.0
2020-10-14 15:30:00,48.0,48.08,48.0,48.04,408555.0,44.8815,44.9563,44.8815,44.9189,408555.0
2020-10-14 15:40:00,48.04,48.07,47.97,47.99,710769.0,44.9189,44.9469,44.8534,44.8721,710769.0
2020-10-14 15:50:00,47.99,48.03,47.95,47.98,1670910.0,44.8721,44.9095,44.8347,44.8628,1670910.0
2020-10-15 09:30:00,47.74,47.91,47.61,47.86,914886.0,44.6384,44.7973,44.5168,44.7506,914886.0
2020-10-15 09:40:00,47.86,47.91,47.76,47.89,342861.0,44.7506,44.7973,44.6571,44.7786,342861.0
2020-10-15 09:50:00,47.89,48.07,47.88,48.05,404913.0,44.7786,44.9469,44.7693,44.9282,404913.0
2020-10-15 10:00:00,48.04,48.12,48.02,48.09,398232.0,44.9189,44.9937,44.9002,44.9656,398232.0
2020-10-15 10:10:00,48.09,48.15,47.97,48.1,262962.0,44.9656,45.0217,44.8534,44.975,262962.0
2020-10-15 10:20:00,48.11,48.14,48.03,48.08,245973.0,44.9843,45.0124,44.9095,44.9563,245973.0
2020-10-15 10:30:00,48.08,48.14,47.99,47.99,251748.0,44.9563,45.0124,44.8721,44.8721,251748.0
2020-10-15 10:40:00,47.98,48.04,47.92,48.01,233565.0,44.8628,44.9189,44.8067,44.8908,233565.0
2020-10-15 10:50:00,48.01,48.07,47.96,48.05,174858.0,44.8908,44.9469,44.8441,44.9282,174858.0
2020-10-15 11:00:00,48.05,48.14,47.97,48.13,201732.0,44.9282,45.0124,44.8534,45.003,201732.0
2020-10-15 11:10:00,48.13,48.28,48.12,48.27,272595.0,45.003,45.1433,44.9937,45.1339,272595.0
2020-10-15 11:20:00,48.26,48.27,48.2,48.2,279120.0,45.1246,45.1339,45.0685,45.0685,279120.0
2020-10-15 11:30:00,48.21,48.22,48.15,48.16,222453.0,45.0778,45.0872,45.0217,45.0311,222453.0
2020-10-15 11:40:00,48.16,48.25,48.14,48.16,188640.0,45.0311,45.1152,45.0124,45.0311,188640.0
2020-10-15 11:50:00,48.16,48.23,48.11,48.14,228564.0,45.0311,45.0965,44.9843,45.0124,228564.0
2020-10-15 12:00:00,48.13,48.22,48.11,48.18,150429.0,45.003,45.0872,44.9843,45.0498,150429.0
2020-10-15 12:10:00,48.18,48.18,48.1,48.15,142320.0,45.0498,45.0498,44.975,45.0217,142320.0
2020-10-15 12:20:00,48.16,48.19,48.07,48.09,111609.0,45.0311,45.0591,44.9469,44.9656,111609.0
2020-10-15 12:30:00,48.08,48.12,48.03,48.07,134721.0,44.9563,44.9937,44.9095,44.9469,134721.0
2020-10-15 12:40:00,48.08,48.09,48.02,48.09,76074.0,44.9563,44.9656,44.9002,44.9656,76074.0
2020-10-15 12:50:00,48.09,48.17,48.08,48.15,137112.0,44.9656,45.0404,44.9563,45.0217,137112.0
2020-10-15 13:00:00,48.15,48.18,48.12,48.14,142254.0,45.0217,45.0498,44.9937,45.0124,142254.0
2020-10-15 13:10:00,48.15,48.19,48.14,48.19,126057.0,45.0217,45.0591,45.0124,45.0591,126057.0
2020-10-15 13:20:00,48.19,48.19,48.13,48.13,125694.0,45.0591,45.0591,45.003,45.003,125694.0
2020-10-15 13:30:00,48.13,48.16,48.11,48.12,98373.0,45.003,45.0311,44.9843,44.9937,98373.0
2020-10-15 13:40:00,48.12,48.2,48.12,48.16,138387.0,44.9937,45.0685,44.9937,45.0311,138387.0
2020-10-15 13:50:00,48.16,48.18,48.13,48.16,145458.0,45.0311,45.0498,45.003,45.0311,145458.0
2020-10-15 14:00:00,48.17,48.29,48.17,48.26,230244.0,45.0404,45.1526,45.0404,45.1246,230244.0
2020-10-15 14:10:00,48.25,48.25,48.19,48.19,135549.0,45.1152,45.1152,45.0591,45.0591,135549.0
2020-10-15 14:20:00,48.19,48.21,48.18,48.19,96048.0,45.0591,45.0778,45.0498,45.0591,96048.0
2020-10-15 14:30:00,48.19,48.21,48.15,48.18,120045.0,45.0591,45.0778,45.0217,45.0498,120045.0
2020-10-15 14:40:00,48.2,48.22,48.16,48.18,95883.0,45.0685,45.0872,45.0311,45.0498,95883.0
2020-10-15 14:50:00,48.18,48.25,48.18,48.24,132264.0,45.0498,45.1152,45.0498,45.1059,132264.0
2020-10-15 15:00:00,48.24,48.27,48.2,48.23,176052.0,45.1059,45.1339,45.0685,45.0965,176052.0
2020-10-15 15:10:00,48.23,48.24,48.17,48.24,206871.0,45.0965,45.1059,45.0404,45.1059,206871.0
2020-10-15 15:20:00,48.24,48.24,48.17,48.21,275454.0,45.1059,45.1059,45.0404,45.0778,275454.0
2020-10-15 15:30:00,48.21,48.32,48.2,48.21,377823.0,45.0778,45.1807,45.0685,45.0778,377823.0
2020-10-15 15:40:00,48.21,48.26,48.11,48.12,329529.0,45.0778,45.1246,44.9843,44.9937,329529.0
2020-10-15 15:50:00,48.12,48.19,48.08,48.18,824415.0,44.9937,45.0591,44.9563,45.0498,824415.0
2020-10-16 09:30:00,48.47,48.57,48.37,48.55,1665162.0,45.3209,45.4144,45.2274,45.3957,1665162.0
2020-10-16 09:40:00,48.55,48.67,48.5,48.65,466830.0,45.3957,45.508,45.349,45.4893,466830.0
2020-10-16 09:50:00,48.66,48.7,48.57,48.59,384729.0,45.4986,45.536,45.4144,45.4332,384729.0
2020-10-16 10:00:00,48.59,48.66,48.59,48.66,278373.0,45.4332,45.4986,45.4332,45.4986,278373.0
2020-10-16 10:10:00,48.66,48.67,48.6,48.65,183501.0,45.4986,45.508,45.4425,45.4893,183501.0
2020-10-16 10:20:00,48.65,48.71,48.62,48.71,239253.0,45.4893,45.5454,45.4612,45.5454,239253.0
2020-10-16 10:30:00,48.7,48.72,48.65,48.67,220350.0,45.536,45.5547,45.4893,45.508,220350.0
2020-10-16 10:40:00,48.66,48.66,48.44,48.45,295248.0,45.4986,45.4986,45.2929,45.3022,295248.0
2020-10-16 10:50:00,48.45,48.52,48.42,48.45,256521.0,45.3022,45.3677,45.2742,45.3022,256521.0
2020-10-16 11:00:00,48.45,48.46,48.28,48.29,263979.0,45.3022,45.3116,45.1433,45.1526,263979.0
2020-10-16 11:10:00,48.29,48.42,48.25,48.42,314502.0,45.1526,45.2742,45.1152,45.2742,314502.0
2020-10-16 11:20:00,48.42,48.44,48.33,48.4,149922.0,45.2742,45.2929,45.19,45.2555,149922.0
2020-10-16 11:30:00,48.41,48.45,48.26,48.28,291891.0,45.2648,45.3022,45.1246,45.1433,291891.0
2020-10-16 11:40:00,48.28,48.34,48.23,48.29,320850.0,45.1433,45.1994,45.0965,45.1526,320850.0
2020-10-16 11:50:00,48.29,48.4,48.29,48.36,194016.0,45.1526,45.2555,45.1526,45.2181,194016.0
2020-10-16 12:00:00,48.36,48.42,48.25,48.31,331551.0,45.2181,45.2742,45.1152,45.1713,331551.0
2020-10-16 12:10:00,48.31,48.38,48.3,48.37,106476.0,45.1713,45.2368,45.162,45.2274,106476.0
2020-10-16 12:20:00,48.37,48.4,48.35,48.39,133293.0,45.2274,45.2555,45.2087,45.2461,133293.0
2020-10-16 12:30:00,48.39,48.42,48.35,48.38,134541.0,45.2461,45.2742,45.2087,45.2368,134541.0
2020-10-16 12:40:00,48.38,48.4,48.34,48.36,184275.0,45.2368,45.2555,45.1994,45.2181,184275.0
2020-10-16 12:50:00,48.36,48.39,48.32,48.37,243849.0,45.2181,45.2461,45.1807,45.2274,243849.0
2020-10-16 13:00:00,48.37,48.4,48.33,48.34,339708.0,45.2274,45.2555,45.19,45.1994,339708.0
2020-10-16 13:10:00,48.34,48.42,48.34,48.39,187944.0,45.1994,45.2742,45.1994,45.2461,187944.0
2020-10-16 13:20:00,48.39,48.44,48.39,48.42,111858.0,45.2461,45.2929,45.2461,45.2742,111858.0
2020-10-16 13:30:00,48.42,48.45,48.42,48.44,143610.0,45.2742,45.3022,45.2742,45.2929,143610.0
2020-10-16 13:40:00,48.44,48.46,48.41,48.44,132186.0,45.2929,45.3116,45.2648,45.2929,132186.0
2020-10-16 13:50:00,48.43,48.46,48.4,48.41,139680.0,45.2835,45.3116,45.2555,45.2648,139680.0
2020-10-16 14:00:00,48.4,48.44,48.37,48.38,128028.0,45.2555,45.2929,45.2274,45.2368,128028.0
2020-10-16 14:10:00,48.38,48.43,48.37,48.4,110865.0,45.2368,45.2835,45.2274,45.2555,110865.0
2020-10-16 14:20:00,48.4,48.42,48.39,48.4,101301.0,45.2555,45.2742,45.2461,45.2555,101301.0
2020-10-16 14:30:00,48.4,48.41,48.37,48.39,119112.0,45.2555,45.2648,45.2274,45.2461,119112.0
2020-10-16 14:40:00,48.39,48.39,48.35,48.36,124050.0,45.2461,45.2461,45.2087,45.2181,124050.0
2020-10-16 14:50:00,48.36,48.4,48.36,48.4,117105.0,45.2181,45.2555,45.2181,45.2555,117105.0
2020-10-16 15:00:00,48.4,48.41,48.27,48.27,199161.0,45.2555,45.2648,45.1339,45.1339,199161.0
2020-10-16 15:10:00,48.27,48.28,48.19,48.21,227010.0,45.1339,45.1433,45.0591,45.0778,227010.0
2020-10-16 15:20:00,48.21,48.22,48.16,48.2,336636.0,45.0778,45.0872,45.0311,45.0685,336636.0
2020-10-16 15:30:00,48.2,48.23,48.17,48.2,304728.0,45.0685,45.0965,45.0404,45.0685,304728.0
2020-10-16 15:40:00,48.2,48.29,48.2,48.26,362208.0,45.0685,45.1526,45.0685,45.1246,362208.0
2020-10-16 15:50:00,48.26,48.28,48.21,48.23,784800.0,45.1246,45.1433,45.0778,45.0965,784800.0
2020-10-19 09:30:00,48.37,48.46,48.34,48.4,635112.0,45.2274,45.3116,45.1994,45.2555,635112.0
2020-10-19 09:40:00,48.4,48.4,48.28,48.37,366057.0,45.2555,45.2555,45.1433,45.2274,366057.0
2020-10-19 09:50:00,48.38,48.41,48.28,48.4,302820.0,45.2368,45.2648,45.1433,45.2555,302820.0
2020-10-19 10:00:00,48.4,48.43,48.32,48.33,372330.0,45.2555,45.2835,45.1807,45.19,372330.0
2020-10-19 10:10:00,48.32,48.4,48.27,48.33,304992.0,45.1807,45.2555,45.1339,45.19,304992.0
2020-10-19 10:20:00,48.32,48.36,48.25,48.29,213387.0,45.1807,45.2181,45.1152,45.1526,213387.0
2020-10-19 10:30:00,48.3,48.3,48.12,48.19,338490.0,45.162,45.162,44.9937,45.0591,338490.0
2020-10-19 10:40:00,48.19,48.24,48.09,48.09,275028.0,45.0591,45.1059,44.9656,44.9656,275028.0
2020-10-19 10:50:00,48.1,48.1,47.99,48.01,348750.0,44.975,44.975,44.8721,44.8908,348750.0
2020-10-19 11:00:00,48.02,48.12,47.99,48.1,187809.0,44.9002,44.9937,44.8721,44.975,187809.0
2020-10-19 11:10:00,48.1,48.14,48.07,48.11,174426.0,44.975,45.0124,44.9469,44.9843,174426.0
2020-10-19 11:20:00,48.1,48.12,47.92,48.02,252402.0,44.975,44.9937,44.8067,44.9002,252402.0
2020-10-19 11:30:00,48.02,48.11,47.99,48.07,206424.0,44.9002,44.9843,44.8721,44.9469,206424.0
2020-10-19 11:40:00,48.08,48.08,48.02,48.03,82905.0,44.9563,44.9563,44.9002,44.9095,82905.0
2020-10-19 11:50:00,48.03,48.06,48.01,48.03,124971.0,44.9095,44.9376,44.8908,44.9095,124971.0
2020-10-19 12:00:00,48.02,48.1,48.02,48.07,124956.0,44.9002,44.975,44.9002,44.9469,124956.0
2020-10-19 12:10:00,48.07,48.1,48.03,48.05,118851.0,44.9469,44.975,44.9095,44.9282,118851.0
2020-10-19 12:20:00,48.06,48.09,48.01,48.01,114849.0,44.9376,44.9656,44.8908,44.8908,114849.0
2020-10-19 12:30:00,48.02,48.1,48.01,48.06,82104.0,44.9002,44.975,44.8908,44.9376,82104.0
2020-10-19 12:40:00,48.07,48.13,48.07,48.12,63924.0,44.9469,45.003,44.9469,44.9937,63924.0
2020-10-19 12:50:00,48.12,48.14,48.1,48.11,124551.0,44.9937,45.0124,44.975,44.9843,124551.0
2020-10-19 13:00:00,48.11,48.13,48.05,48.06,93843.0,44.9843,45.003,44.9282,44.9376,93843.0
2020-10-19 13:10:00,48.05,48.13,48.04,48.12,88218.0,44.9282,45.003,44.9189,44.9937,88218.0
2020-10-19 13:20:00,48.12,48.16,48.11,48.12,111396.0,44.9937,45.0311,44.9843,44.9937,111396.0
2020-10-19 13:30:00,48.12,48.12,48.03,48.08,134511.0,44.9937,44.9937,44.9095,44.9563,134511.0
2020-10-19 13:40:00,48.08,48.1,47.97,48.02,121515.0,44.9563,44.975,44.8534,44.9002,121515.0
2020-10-19 13:50:00,48.01,48.02,47.95,48.01,117255.0,44.8908,44.9002,44.8347,44.8908,117255.0
2020-10-19 14:00:00,48.0,48.03,47.95,48.01,128022.0,44.8815,44.9095,44.8347,44.8908,128022.0
2020-10-19 14:10:00,48.0,48.07,48.0,48.05,90906.0,44.8815,44.9469,44.8815,44.9282,90906.0
2020-10-19 14:20:00,48.05,48.07,48.01,48.02,102282.0,44.9282,44.9469,44.8908,44.9002,102282.0
2020-10-19 14:30:00,48.02,48.02,47.88,47.9,154440.0,44.9002,44.9002,44.7693,44.788,154440.0
2020-10-19 14:40:00,47.9,47.92,47.77,47.77,154695.0,44.788,44.8067,44.6664,44.6664,154695.0
2020-10-19 14:50:00,47.76,47.81,47.69,47.71,169353.0,44.6571,44.7038,44.5916,44.6103,169353.0
2020-10-19 15:00:00,47.71,47.72,47.58,47.67,284487.0,44.6103,44.6197,44.4888,44.5729,284487.0
2020-10-19 15:10:00,47.67,47.77,47.65,47.68,237522.0,44.5729,44.6664,44.5542,44.5823,237522.0
2020-10-19 15:20:00,47.68,47.74,47.64,47.74,277293.0,44.5823,44.6384,44.5449,44.6384,277293.0
2020-10-19 15:30:00,47.73,47.81,47.73,47.8,265419.0,44.629,44.7038,44.629,44.6945,265419.0
2020-10-19 15:40:00,47.8,47.8,47.71,47.74,318234.0,44.6945,44.6945,44.6103,44.6384,318234.0
2020-10-19 15:50:00,47.73,47.74,47.59,47.69,1130367.0,44.629,44.6384,44.4981,44.5916,1130367.0
2020-10-20 09:30:00,48.04,48.07,47.87,47.95,909384.0,44.9189,44.9469,44.7599,44.8347,909384.0
2020-10-20 09:40:00,47.97,48.1,47.93,48.05,278427.0,44.8534,44.975,44.816,44.9282,278427.0
2020-10-20 09:50:00,48.05,48.13,47.95,48.12,264228.0,44.9282,45.003,44.8347,44.9937,264228.0
2020-10-20 10:00:00,48.12,48.23,48.09,48.17,408666.0,44.9937,45.0965,44.9656,45.0404,408666.0
2020-10-20 10:10:00,48.17,48.26,48.16,48.21,241440.0,45.0404,45.1246,45.0311,45.0778,241440.0
2020-10-20 10:20:00,48.2,48.24,48.15,48.19,197730.0,45.0685,45.1059,45.0217,45.0591,197730.0
2020-10-20 10:30:00,48.18,48.24,48.15,48.21,225159.0,45.0498,45.1059,45.0217,45.0778,225159.0
2020-10-20 10:40:00,48.2,48.29,48.18,48.23,239421.0,45.0685,45.1526,45.0498,45.0965,239421.0
2020-10-20 10:50:00,48.23,48.3,48.13,48.17,208068.0,45.0965,45.162,45.003,45.0404,208068.0
2020-10-20 11:00:00,48.16,48.2,48.03,48.11,295884.0,45.0311,45.0685,44.9095,44.9843,295884.0
2020-10-20 11:10:00,48.11,48.22,48.11,48.21,152493.0,44.9843,45.0872,44.9843,45.0778,152493.0
2020-10-20 11:20:00,48.21,48.21,48.14,48.19,180903.0,45.0778,45.0778,45.0124,45.0591,180903.0
2020-10-20 11:30:00,48.2,48.21,48.12,48.13,121509.0,45.0685,45.0778,44.9937,45.003,121509.0
2020-10-20 11:40:00,48.13,48.23,48.12,48.23,105000.0,45.003,45.0965,44.9937,45.0965,105000.0
2020-10-20 11:50:00,48.22,48.22,48.16,48.19,88380.0,45.0872,45.0872,45.0311,45.0591,88380.0
2020-10-20 12:00:00,48.19,48.27,48.18,48.22,202260.0,45.0591,45.1339,45.0498,45.0872,202260.0
2020-10-20 12:10:00,48.22,48.3,48.16,48.3,210696.0,45.0872,45.162,45.0311,45.162,210696.0
2020-10-20 12:20:00,48.29,48.35,48.28,48.31,156045.0,45.1526,45.2087,45.1433,45.1713,156045.0
2020-10-20 12:30:00,48.31,48.45,48.29,48.39,317907.0,45.1713,45.3022,45.1526,45.2461,317907.0
2020-10-20 12:40:00,48.41,48.48,48.38,48.41,254808.0,45.2648,45.3303,45.2368,45.2648,254808.0
2020-10-20 12:50:00,48.41,48.42,48.3,48.33,160146.0,45.2648,45.2742,45.162,45.19,160146.0
2020-10-20 13:00:00,48.33,48.33,48.26,48.27,141345.0,45.19,45.19,45.1246,45.1339,141345.0
2020-10-20 13:10:00,48.27,48.39,48.23,48.38,679071.0,45.1339,45.2461,45.0965,45.2368,679071.0
2020-10-20 13:20:00,48.37,48.51,48.37,48.5,335499.0,45.2274,45.3583,45.2274,45.349,335499.0
2020-10-20 13:30:00,48.51,48.51,48.43,48.44,194082.0,45.3583,45.3583,45.2835,45.2929,194082.0
2020-10-20 13:40:00,48.44,48.47,48.44,48.44,142605.0,45.2929,45.3209,45.2929,45.2929,142605.0
2020-10-20 13:50:00,48.43,48.44,48.26,48.28,171912.0,45.2835,45.2929,45.1246,45.1433,171912.0
2020-10-20 14:00:00,48.28,48.3,48.21,48.27,181125.0,45.1433,45.162,45.0778,45.1339,181125.0
2020-10-20 14:10:00,48.27,48.33,48.26,48.27,196704.0,45.1339,45.19,45.1246,45.1339,196704.0
2020-10-20 14:20:00,48.26,48.27,48.18,48.2,176433.0,45.1246,45.1339,45.0498,45.0685,176433.0
2020-10-20 14:30:00,48.21,48.22,48.15,48.21,176232.0,45.0778,45.0872,45.0217,45.0778,176232.0
2020-10-20 14:40:00,48.2,48.23,48.13,48.15,188664.0,45.0685,45.0965,45.003,45.0217,188664.0
2020-10-20 14:50:00,48.15,48.16,48.11,48.13,183831.0,45.0217,45.0311,44.9843,45.003,183831.0
2020-10-20 15:00:00,48.13,48.15,47.97,47.97,331209.0,45.003,45.0217,44.8534,44.8534,331209.0
2020-10-20 15:10:00,47.97,48.03,47.88,48.01,381795.0,44.8534,44.9095,44.7693,44.8908,381795.0
2020-10-20 15:20:00,48.01,48.1,47.97,48.09,201162.0,44.8908,44.975,44.8534,44.9656,201162.0
2020-10-20 15:30:00,48.08,48.09,47.92,48.02,350202.0,44.9563,44.9656,44.8067,44.9002,350202.0
2020-10-20 15:40:00,48.03,48.14,48.02,48.03,310674.0,44.9095,45.0124,44.9002,44.9095,310674.0
2020-10-20 15:50:00,48.03,48.06,47.94,47.96,720846.0,44.9095,44.9376,44.8254,44.8441,720846.0
2020-10-21 09:30:00,47.95,48.17,47.95,48.04,602319.0,44.8347,45.0404,44.8347,44.9189,602319.0
2020-10-21 09:40:00,48.05,48.29,48.05,48.28,273621.0,44.9282,45.1526,44.9282,45.1433,273621.0
2020-10-21 09:50:00,48.28,48.38,48.27,48.32,317373.0,45.1433,45.2368,45.1339,45.1807,317373.0
2020-10-21 10:00:00,48.34,48.36,48.22,48.28,252384.0,45.1994,45.2181,45.0872,45.1433,252384.0
2020-10-21 10:10:00,48.28,48.39,48.28,48.39,203355.0,45.1433,45.2461,45.1433,45.2461,203355.0
2020-10-21 10:20:00,48.4,48.44,48.33,48.38,190623.0,45.2555,45.2929,45.19,45.2368,190623.0
2020-10-21 10:30:00,48.38,48.43,48.33,48.43,200058.0,45.2368,45.2835,45.19,45.2835,200058.0
2020-10-21 10:40:00,48.42,48.44,48.32,48.32,194772.0,45.2742,45.2929,45.1807,45.1807,194772.0
2020-10-21 10:50:00,48.33,48.33,48.19,48.2,163071.0,45.19,45.19,45.0591,45.0685,163071.0
2020-10-21 11:00:00,48.2,48.23,48.17,48.21,148392.0,45.0685,45.0965,45.0404,45.0778,148392.0
2020-10-21 11:10:00,48.21,48.21,48.08,48.08,234423.0,45.0778,45.0778,44.9563,44.9563,234423.0
2020-10-21 11:20:00,48.08,48.16,48.03,48.14,169404.0,44.9563,45.0311,44.9095,45.0124,169404.0
2020-10-21 11:30:00,48.14,48.26,48.12,48.25,137901.0,45.0124,45.1246,44.9937,45.1152,137901.0
2020-10-21 11:40:00,48.25,48.29,48.22,48.22,169155.0,45.1152,45.1526,45.0872,45.0872,169155.0
2020-10-21 11:50:00,48.22,48.24,48.0,48.03,202041.0,45.0872,45.1059,44.8815,44.9095,202041.0
2020-10-21 12:00:00,48.03,48.11,48.01,48.09,150564.0,44.9095,44.9843,44.8908,44.9656,150564.0
2020-10-21 12:10:00,48.09,48.18,48.03,48.14,390501.0,44.9656,45.0498,44.9095,45.0124,390501.0
2020-10-21 12:20:00,48.14,48.32,48.09,48.16,413004.0,45.0124,45.1807,44.9656,45.0311,413004.0
2020-10-21 12:30:00,48.17,48.19,48.03,48.09,199188.0,45.0404,45.0591,44.9095,44.9656,199188.0
2020-10-21 12:40:00,48.09,48.13,48.04,48.06,106914.0,44.9656,45.003,44.9189,44.9376,106914.0
2020-10-21 12:50:00,48.06,48.12,48.04,48.09,90288.0,44.9376,44.9937,44.9189,44.9656,90288.0
2020-10-21 13:00:00,48.1,48.21,48.09,48.18,150756.0,44.975,45.0778,44.9656,45.0498,150756.0
2020-10-21 13:10:00,48.18,48.29,48.14,48.27,98859.0,45.0498,45.1526,45.0124,45.1339,98859.0
2020-10-21 13:20:00,48.27,48.32,48.24,48.31,124530.0,45.1339,45.1807,45.1059,45.1713,124530.0
2020-10-21 13:30:00,48.31,48.32,48.23,48.26,154869.0,45.1713,45.1807,45.0965,45.1246,154869.0
2020-10-21 13:40:00,48.27,48.32,48.26,48.3,102837.0,45.1339,45.1807,45.1246,45.162,102837.0
2020-10-21 13:50:00,48.3,48.4,48.3,48.35,222819.0,45.162,45.2555,45.162,45.2087,222819.0
2020-10-21 14:00:00,48.36,48.43,48.35,48.4,187389.0,45.2181,45.2835,45.2087,45.2555,187389.0
2020-10-21 14:10:00,48.4,48.5,48.39,48.49,207426.0,45.2555,45.349,45.2461,45.3396,207426.0
2020-10-21 14:20:00,48.49,48.58,48.48,48.53,282714.0,45.3396,45.4238,45.3303,45.377,282714.0
2020-10-21 14:30:00,48.53,48.54,48.47,48.48,170265.0,45.377,45.3864,45.3209,45.3303,170265.0
2020-10-21 14:40:00,48.48,48.5,48.43,48.43,106707.0,45.3303,45.349,45.2835,45.2835,106707.0
2020-10-21 14:50:00,48.43,48.46,48.4,48.45,142701.0,45.2835,45.3116,45.2555,45.3022,142701.0
2020-10-21 15:00:00,48.46,48.48,48.34,48.36,210432.0,45.3116,45.3303,45.1994,45.2181,210432.0
2020-10-21 15:10:00,48.36,48.37,48.29,48.33,234381.0,45.2181,45.2274,45.1526,45.19,234381.0
2020-10-21 15:20:00,48.33,48.41,48.33,48.39,196050.0,45.19,45.2648,45.19,45.2461,196050.0
2020-10-21 15:30:00,48.39,48.45,48.29,48.33,320094.0,45.2461,45.3022,45.1526,45.19,320094.0
2020-10-21 15:40:00,48.33,48.33,48.19,48.2,356925.0,45.19,45.19,45.0591,45.0685,356925.0
2020-10-21 15:50:00,48.21,48.24,48.13,48.14,596496.0,45.0778,45.1059,45.003,45.0124,596496.0
2020-10-22 09:30:00,48.06,48.19,47.96,47.97,624459.0,44.9376,45.0591,44.8441,44.8534,624459.0
2020-10-22 09:40:00,47.98,48.02,47.83,47.9,415746.0,44.8628,44.9002,44.7225,44.788,415746.0
2020-10-22 09:50:00,47.9,48.0,47.89,47.96,238041.0,44.788,44.8815,44.7786,44.8441,238041.0
2020-10-22 10:00:00,47.95,48.03,47.89,47.96,439176.0,44.8347,44.9095,44.7786,44.8441,439176.0
2020-10-22 10:10:00,47.95,47.98,47.89,47.9,236640.0,44.8347,44.8628,44.7786,44.788,236640.0
2020-10-22 10:20:00,47.9,47.9,47.62,47.64,413556.0,44.788,44.788,44.5262,44.5449,413556.0
2020-10-22 10:30:00,47.64,47.73,47.6,47.7,444984.0,44.5449,44.629,44.5075,44.601,444984.0
2020-10-22 10:40:00,47.7,47.73,47.56,47.61,316686.0,44.601,44.629,44.4701,44.5168,316686.0
2020-10-22 10:50:00,47.63,47.87,47.57,47.84,408996.0,44.5355,44.7599,44.4794,44.7319,408996.0
2020-10-22 11:00:00,47.84,47.89,47.76,47.76,171090.0,44.7319,44.7786,44.6571,44.6571,171090.0
2020-10-22 11:10:00,47.76,47.85,47.74,47.77,185220.0,44.6571,44.7412,44.6384,44.6664,185220.0
2020-10-22 11:20:00,47.78,47.81,47.74,47.75,151716.0,44.6758,44.7038,44.6384,44.6477,151716.0
2020-10-22 11:30:00,47.75,47.78,47.7,47.71,144804.0,44.6477,44.6758,44.601,44.6103,144804.0
2020-10-22 11:40:00,47.72,47.77,47.66,47.74,207660.0,44.6197,44.6664,44.5636,44.6384,207660.0
2020-10-22 11:50:00,47.75,47.76,47.66,47.69,184389.0,44.6477,44.6571,44.5636,44.5916,184389.0
2020-10-22 12:00:00,47.7,47.75,47.66,47.74,183492.0,44.601,44.6477,44.5636,44.6384,183492.0
2020-10-22 12:10:00,47.74,47.78,47.69,47.76,178203.0,44.6384,44.6758,44.5916,44.6571,178203.0
2020-10-22 12:20:00,47.75,47.78,47.73,47.75,176895.0,44.6477,44.6758,44.629,44.6477,176895.0
2020-10-22 12:30:00,47.75,47.75,47.68,47.72,157857.0,44.6477,44.6477,44.5823,44.6197,157857.0
2020-10-22 12:40:00,47.72,47.77,47.69,47.76,104124.0,44.6197,44.6664,44.5916,44.6571,104124.0
2020-10-22 12:50:00,47.77,47.8,47.76,47.76,144660.0,44.6664,44.6945,44.6571,44.6571,144660.0
2020-10-22 13:00:00,47.76,47.8,47.74,47.79,105453.0,44.6571,44.6945,44.6384,44.6851,105453.0
2020-10-22 13:10:00,47.79,47.9,47.78,47.89,245949.0,44.6851,44.788,44.6758,44.7786,245949.0
2020-10-22 13:20:00,47.89,47.94,47.87,47.93,170184.0,44.7786,44.8254,44.7599,44.816,170184.0
2020-10-22 13:30:00,47.92,48.01,47.92,47.97,358284.0,44.8067,44.8908,44.8067,44.8534,358284.0
2020-10-22 13:40:00,47.97,48.05,47.94,47.99,147771.0,44.8534,44.9282,44.8254,44.8721,147771.0
2020-10-22 13:50:00,47.99,48.1,47.98,48.08,157635.0,44.8721,44.975,44.8628,44.9563,157635.0
2020-10-22 14:00:00,48.09,48.12,48.03,48.05,189201.0,44.9656,44.9937,44.9095,44.9282,189201.0
2020-10-22 14:10:00,48.04,48.11,48.03,48.1,150024.0,44.9189,44.9843,44.9095,44.975,150024.0
2020-10-22 14:20:00,48.11,48.11,48.03,48.05,84708.0,44.9843,44.9843,44.9095,44.9282,84708.0
2020-10-22 14:30:00,48.04,48.06,47.99,48.0,125523.0,44.9189,44.9376,44.8721,44.8815,125523.0
2020-10-22 14:40:00,48.0,48.03,47.96,47.97,130560.0,44.8815,44.9095,44.8441,44.8534,130560.0
2020-10-22 14:50:00,47.97,47.99,47.95,47.97,126888.0,44.8534,44.8721,44.8347,44.8534,126888.0
2020-10-22 15:00:00,47.97,47.98,47.88,47.89,167619.0,44.8534,44.8628,44.7693,44.7786,167619.0
2020-10-22 15:10:00,47.9,47.92,47.86,47.9,141513.0,44.788,44.8067,44.7506,44.788,141513.0
2020-10-22 15:20:00,47.9,47.92,47.86,47.9,183744.0,44.788,44.8067,44.7506,44.788,183744.0
2020-10-22 15:30:00,47.9,47.98,47.89,47.92,258114.0,44.788,44.8628,44.7786,44.8067,258114.0
2020-10-22 15:40:00,47.92,47.96,47.89,47.9,261723.0,44.8067,44.8441,44.7786,44.788,261723.0
2020-10-22 15:50:00,47.9,47.93,47.83,47.85,751455.0,44.788,44.816,44.7225,44.7412,751455.0
2020-10-23 09:30:00,47.99,48.0,47.76,47.82,587232.0,44.8721,44.8815,44.6571,44.7132,587232.0
2020-10-23 09:40:00,47.8,47.81,47.71,47.72,224025.0,44.6945,44.7038,44.6103,44.6197,224025.0
2020-10-23 09:50:00,47.72,47.8,47.69,47.71,299562.0,44.6197,44.6945,44.5916,44.6103,299562.0
2020-10-23 10:00:00,47.72,47.75,47.66,47.67,360132.0,44.6197,44.6477,44.5636,44.5729,360132.0
2020-10-23 10:10:00,47.67,47.75,47.62,47.72,278958.0,44.5729,44.6477,44.5262,44.6197,278958.0
2020-10-23 10:20:00,47.73,47.75,47.68,47.71,91305.0,44.629,44.6477,44.5823,44.6103,91305.0
2020-10-23 10:30:00,47.71,47.79,47.7,47.79,158766.0,44.6103,44.6851,44.601,44.6851,158766.0
2020-10-23 10:40:00,47.79,47.8,47.71,47.71,156024.0,44.6851,44.6945,44.6103,44.6103,156024.0
2020-10-23 10:50:00,47.72,47.8,47.69,47.77,189684.0,44.6197,44.6945,44.5916,44.6664,189684.0
2020-10-23 11:00:00,47.76,47.81,47.75,47.78,128664.0,44.6571,44.7038,44.6477,44.6758,128664.0
2020-10-23 11:10:00,47.79,47.93,47.75,47.87,218019.0,44.6851,44.816,44.6477,44.7599,218019.0
2020-10-23 11:20:00,47.88,47.88,47.79,47.84,138831.0,44.7693,44.7693,44.6851,44.7319,138831.0
2020-10-23 11:30:00,47.86,47.9,47.82,47.85,127374.0,44.7506,44.788,44.7132,44.7412,127374.0
2020-10-23 11:40:00,47.84,47.88,47.74,47.76,131484.0,44.7319,44.7693,44.6384,44.6571,131484.0
2020-10-23 11:50:00,47.76,47.82,47.76,47.82,92124.0,44.6571,44.7132,44.6571,44.7132,92124.0
2020-10-23 12:00:00,47.82,47.89,47.8,47.86,121365.0,44.7132,44.7786,44.6945,44.7506,121365.0
2020-10-23 12:10:00,47.86,47.87,47.75,47.82,153498.0,44.7506,44.7599,44.6477,44.7132,153498.0
2020-10-23 12:20:00,47.81,47.81,47.74,47.75,101559.0,44.7038,44.7038,44.6384,44.6477,101559.0
2020-10-23 12:30:00,47.75,47.8,47.74,47.8,94089.0,44.6477,44.6945,44.6384,44.6945,94089.0
2020-10-23 12:40:00,47.8,47.88,47.8,47.82,153402.0,44.6945,44.7693,44.6945,44.7132,153402.0
2020-10-23 12:50:00,47.83,47.84,47.75,47.79,109695.0,44.7225,44.7319,44.6477,44.6851,109695.0
2020-10-23 13:00:00,47.79,47.86,47.77,47.86,125430.0,44.6851,44.7506,44.6664,44.7506,125430.0
2020-10-23 13:10:00,47.86,47.91,47.86,47.91,183336.0,44.7506,44.7973,44.7506,44.7973,183336.0
2020-10-23 13:20:00,47.91,47.98,47.9,47.98,157200.0,44.7973,44.8628,44.788,44.8628,157200.0
2020-10-23 13:30:00,47.97,48.0,47.95,47.99,102420.0,44.8534,44.8815,44.8347,44.8721,102420.0
2020-10-23 13:40:00,47.99,48.03,47.97,48.03,136644.0,44.8721,44.9095,44.8534,44.9095,136644.0
2020-10-23 13:50:00,48.03,48.03,47.99,48.01,141000.0,44.9095,44.9095,44.8721,44.8908,141000.0
2020-10-23 14:00:00,48.01,48.05,48.0,48.0,135834.0,44.8908,44.9282,44.8815,44.8815,135834.0
2020-10-23 14:10:00,48.0,48.05,47.98,48.01,146838.0,44.8815,44.9282,44.8628,44.8908,146838.0
2020-10-23 14:20:00,48.01,48.02,47.98,47.99,90387.0,44.8908,44.9002,44.8628,44.8721,90387.0
2020-10-23 14:30:00,47.99,48.0,47.95,47.97,124467.0,44.8721,44.8815,44.8347,44.8534,124467.0
2020-10-23 14:40:00,47.97,47.97,47.9,47.91,125649.0,44.8534,44.8534,44.788,44.7973,125649.0
2020-10-23 14:50:00,47.91,47.92,47.87,47.88,147738.0,44.7973,44.8067,44.7599,44.7693,147738.0
2020-10-23 15:00:00,47.89,47.9,47.83,47.87,155484.0,44.7786,44.788,44.7225,44.7599,155484.0
2020-10-23 15:10:00,47.87,47.92,47.85,47.88,185385.0,44.7599,44.8067,44.7412,44.7693,185385.0
2020-10-23 15:20:00,47.88,47.89,47.86,47.87,101424.0,44.7693,44.7786,44.7506,44.7599,101424.0
2020-10-23 15:30:00,47.87,47.87,47.8,47.84,245493.0,44.7599,44.7599,44.6945,44.7319,245493.0
2020-10-23 15:40:00,47.83,47.88,47.83,47.86,248421.0,44.7225,44.7693,44.7225,44.7506,248421.0
2020-10-23 15:50:00,47.86,47.96,47.85,47.95,670431.0,44.7506,44.8441,44.7412,44.8347,670431.0
2020-10-26 09:30:00,47.6,47.71,47.52,47.64,648021.0,44.5075,44.6103,44.4327,44.5449,648021.0
2020-10-26 09:40:00,47.63,47.67,47.53,47.59,299295.0,44.5355,44.5729,44.442,44.4981,299295.0
2020-10-26 09:50:00,47.59,47.67,47.58,47.58,244296.0,44.4981,44.5729,44.4888,44.4888,244296.0
2020-10-26 10:00:00,47.57,47.57,47.41,47.53,355662.0,44.4794,44.4794,44.3298,44.442,355662.0
2020-10-26 10:10:00,47.54,47.55,47.45,47.5,240720.0,44.4514,44.4607,44.3672,44.414,240720.0
2020-10-26 10:20:00,47.51,47.54,47.42,47.44,184494.0,44.4233,44.4514,44.3392,44.3579,184494.0
2020-10-26 10:30:00,47.43,47.46,47.27,47.4,414957.0,44.3485,44.3766,44.1989,44.3205,414957.0
2020-10-26 10:40:00,47.4,47.45,47.31,47.34,211152.0,44.3205,44.3672,44.2363,44.2644,211152.0
2020-10-26 10:50:00,47.34,47.45,47.31,47.38,253980.0,44.2644,44.3672,44.2363,44.3018,253980.0
2020-10-26 11:00:00,47.38,47.39,47.25,47.31,338187.0,44.3018,44.3111,44.1802,44.2363,338187.0
2020-10-26 11:10:00,47.33,47.43,47.26,47.28,270063.0,44.255,44.3485,44.1896,44.2083,270063.0
2020-10-26 11:20:00,47.28,47.34,47.24,47.3,289011.0,44.2083,44.2644,44.1709,44.227,289011.0
2020-10-26 11:30:00,47.29,47.39,47.25,47.39,257043.0,44.2176,44.3111,44.1802,44.3111,257043.0
2020-10-26 11:40:00,47.37,47.39,47.27,47.36,179490.0,44.2924,44.3111,44.1989,44.2831,179490.0
2020-10-26 11:50:00,47.36,47.39,47.31,47.33,173682.0,44.2831,44.3111,44.2363,44.255,173682.0
2020-10-26 12:00:00,47.34,47.4,47.3,47.35,187035.0,44.2644,44.3205,44.227,44.2737,187035.0
2020-10-26 12:10:00,47.33,47.36,47.25,47.26,186477.0,44.255,44.2831,44.1802,44.1896,186477.0
2020-10-26 12:20:00,47.27,47.28,47.19,47.22,205551.0,44.1989,44.2083,44.1241,44.1522,205551.0
2020-10-26 12:30:00,47.22,47.22,47.08,47.11,268158.0,44.1522,44.1522,44.0213,44.0493,268158.0
2020-10-26 12:40:00,47.11,47.14,47.06,47.07,215508.0,44.0493,44.0774,44.0026,44.0119,215508.0
2020-10-26 12:50:00,47.08,47.19,47.03,47.16,253368.0,44.0213,44.1241,43.9745,44.0961,253368.0
2020-10-26 13:00:00,47.16,47.16,47.08,47.15,210897.0,44.0961,44.0961,44.0213,44.0867,210897.0
2020-10-26 13:10:00,47.16,47.18,47.07,47.08,206043.0,44.0961,44.1148,44.0119,44.0213,206043.0
2020-10-26 13:20:00,47.07,47.11,47.03,47.04,284448.0,44.0119,44.0493,43.9745,43.9839,284448.0
2020-10-26 13:30:00,47.04,47.09,46.98,47.06,292416.0,43.9839,44.0306,43.9278,44.0026,292416.0
2020-10-26 13:40:00,47.06,47.12,47.06,47.12,219108.0,44.0026,44.0587,44.0026,44.0587,219108.0
2020-10-26 13:50:00,47.12,47.21,47.11,47.2,274602.0,44.0587,44.1428,44.0493,44.1335,274602.0
2020-10-26 14:00:00,47.2,47.27,47.15,47.26,205173.0,44.1335,44.1989,44.0867,44.1896,205173.0
2020-10-26 14:10:00,47.26,47.31,47.24,47.29,166386.0,44.1896,44.2363,44.1709,44.2176,166386.0
2020-10-26 14:20:00,47.28,47.34,47.25,47.32,168438.0,44.2083,44.2644,44.1802,44.2457,168438.0
2020-10-26 14:30:00,47.31,47.35,47.25,47.27,163029.0,44.2363,44.2737,44.1802,44.1989,163029.0
2020-10-26 14:40:00,47.27,47.31,47.21,47.22,146001.0,44.1989,44.2363,44.1428,44.1522,146001.0
2020-10-26 14:50:00,47.23,47.35,47.22,47.3,159597.0,44.1615,44.2737,44.1522,44.227,159597.0
2020-10-26 15:00:00,47.3,47.33,47.25,47.27,165588.0,44.227,44.255,44.1802,44.1989,165588.0
2020-10-26 15:10:00,47.26,47.31,47.24,47.27,221046.0,44.1896,44.2363,44.1709,44.1989,221046.0
2020-10-26 15:20:00,47.27,47.35,47.27,47.33,214332.0,44.1989,44.2737,44.1989,44.255,214332.0
2020-10-26 15:30:00,47.33,47.38,47.27,47.34,321717.0,44.255,44.3018,44.1989,44.2644,321717.0
2020-10-26 15:40:00,47.33,47.37,47.22,47.23,343683.0,44.255,44.2924,44.1522,44.1615,343683.0
2020-10-26 15:50:00,47.24,47.42,47.21,47.42,900342.0,44.1709,44.3392,44.1428,44.3392,900342.0
2020-10-27 09:30:00,47.35,47.73,47.33,47.65,622737.0,44.2737,44.629,44.255,44.5542,622737.0
2020-10-27 09:40:00,47.64,47.66,47.5,47.53,309753.0,44.5449,44.5636,44.414,44.442,309753.0
2020-10-27 09:50:00,47.52,47.72,47.47,47.7,282360.0,44.4327,44.6197,44.3859,44.601,282360.0
2020-10-27 10:00:00,47.69,47.7,47.51,47.53,242556.0,44.5916,44.601,44.4233,44.442,242556.0
2020-10-27 10:10:00,47.54,47.59,47.49,47.5,199689.0,44.4514,44.4981,44.4046,44.414,199689.0
2020-10-27 10:20:00,47.5,47.52,47.32,47.38,228114.0,44.414,44.4327,44.2457,44.3018,228114.0
2020-10-27 10:30:00,47.38,47.53,47.35,47.52,193980.0,44.3018,44.442,44.2737,44.4327,193980.0
2020-10-27 10:40:00,47.5,47.64,47.47,47.63,161283.0,44.414,44.5449,44.3859,44.5355,161283.0
2020-10-27 10:50:00,47.64,47.66,47.56,47.57,132261.0,44.5449,44.5636,44.4701,44.4794,132261.0
2020-10-27 11:00:00,47.57,47.6,47.51,47.58,163884.0,44.4794,44.5075,44.4233,44.4888,163884.0
2020-10-27 11:10:00,47.58,47.71,47.56,47.62,259344.0,44.4888,44.6103,44.4701,44.5262,259344.0
2020-10-27 11:20:00,47.63,47.65,47.57,47.6,158499.0,44.5355,44.5542,44.4794,44.5075,158499.0
2020-10-27 11:30:00,47.59,47.61,47.5,47.6,153819.0,44.4981,44.5168,44.414,44.5075,153819.0
2020-10-27 11:40:00,47.6,47.66,47.58,47.65,174372.0,44.5075,44.5636,44.4888,44.5542,174372.0
2020-10-27 11:50:00,47.64,47.72,47.62,47.69,234696.0,44.5449,44.6197,44.5262,44.5916,234696.0
2020-10-27 12:00:00,47.7,47.76,47.66,47.72,574656.0,44.601,44.6571,44.5636,44.6197,574656.0
2020-10-27 12:10:00,47.72,47.73,47.67,47.69,248604.0,44.6197,44.629,44.5729,44.5916,248604.0
2020-10-27 12:20:00,47.69,47.77,47.68,47.68,252570.0,44.5916,44.6664,44.5823,44.5823,252570.0
2020-10-27 12:30:00,47.68,47.68,47.56,47.65,196215.0,44.5823,44.5823,44.4701,44.5542,196215.0
2020-10-27 12:40:00,47.65,47.72,47.62,47.63,160290.0,44.5542,44.6197,44.5262,44.5355,160290.0
2020-10-27 12:50:00,47.62,47.64,47.57,47.63,120963.0,44.5262,44.5449,44.4794,44.5355,120963.0
2020-10-27 13:00:00,47.64,47.74,47.62,47.68,159825.0,44.5449,44.6384,44.5262,44.5823,159825.0
2020-10-27 13:10:00,47.68,47.7,47.64,47.68,138093.0,44.5823,44.601,44.5449,44.5823,138093.0
2020-10-27 13:20:00,47.68,47.82,47.65,47.8,182373.0,44.5823,44.7132,44.5542,44.6945,182373.0
2020-10-27 13:30:00,47.8,47.9,47.8,47.86,219003.0,44.6945,44.788,44.6945,44.7506,219003.0
2020-10-27 13:40:00,47.85,47.89,47.83,47.87,105969.0,44.7412,44.7786,44.7225,44.7599,105969.0
2020-10-27 13:50:00,47.88,47.88,47.82,47.84,93672.0,44.7693,44.7693,44.7132,44.7319,93672.0
2020-10-27 14:00:00,47.84,47.85,47.76,47.77,128130.0,44.7319,44.7412,44.6571,44.6664,128130.0
2020-10-27 14:10:00,47.77,47.81,47.72,47.74,148647.0,44.6664,44.7038,44.6197,44.6384,148647.0
2020-10-27 14:20:00,47.73,47.8,47.72,47.78,165099.0,44.629,44.6945,44.6197,44.6758,165099.0
2020-10-27 14:30:00,47.78,47.79,47.74,47.77,98025.0,44.6758,44.6851,44.6384,44.6664,98025.0
2020-10-27 14:40:00,47.77,47.79,47.7,47.76,153180.0,44.6664,44.6851,44.601,44.6571,153180.0
2020-10-27 14:50:00,47.75,47.76,47.7,47.7,121374.0,44.6477,44.6571,44.601,44.601,121374.0
2020-10-27 15:00:00,47.71,47.72,47.56,47.59,174312.0,44.6103,44.6197,44.4701,44.4981,174312.0
2020-10-27 15:10:00,47.59,47.67,47.58,47.65,152889.0,44.4981,44.5729,44.4888,44.5542,152889.0
2020-10-27 15:20:00,47.66,47.72,47.64,47.71,173403.0,44.5636,44.6197,44.5449,44.6103,173403.0
2020-10-27 15:30:00,47.71,47.74,47.7,47.73,179799.0,44.6103,44.6384,44.601,44.629,179799.0
2020-10-27 15:40:00,47.73,47.74,47.62,47.64,177687.0,44.629,44.6384,44.5262,44.5449,177687.0
2020-10-27 15:50:00,47.63,47.67,47.58,47.63,466677.0,44.5355,44.5729,44.4888,44.5355,466677.0
2020-10-28 09:30:00,46.99,47.31,46.93,47.17,723429.0,43.9371,44.2363,43.881,44.1054,723429.0
2020-10-28 09:40:00,47.18,47.38,47.15,47.31,394683.0,44.1148,44.3018,44.0867,44.2363,394683.0
2020-10-28 09:50:00,47.31,47.34,47.26,47.31,388506.0,44.2363,44.2644,44.1896,44.2363,388506.0
2020-10-28 10:00:00,47.3,47.35,47.19,47.28,341361.0,44.227,44.2737,44.1241,44.2083,341361.0
2020-10-28 10:10:00,47.27,47.27,47.06,47.07,320463.0,44.1989,44.1989,44.0026,44.0119,320463.0
2020-10-28 10:20:00,47.08,47.08,46.86,46.98,374949.0,44.0213,44.0213,43.8155,43.9278,374949.0
2020-10-28 10:30:00,46.96,47.1,46.94,46.99,258030.0,43.909,44.04,43.8903,43.9371,258030.0
2020-10-28 10:40:00,46.98,47.0,46.88,46.88,289179.0,43.9278,43.9465,43.8342,43.8342,289179.0
2020-10-28 10:50:00,46.87,46.9,46.72,46.86,398064.0,43.8249,43.8529,43.6846,43.8155,398064.0
2020-10-28 11:00:00,46.84,46.97,46.79,46.92,371862.0,43.7968,43.9184,43.7501,43.8716,371862.0
2020-10-28 11:10:00,46.9,47.01,46.86,47.0,227709.0,43.8529,43.9558,43.8155,43.9465,227709.0
2020-10-28 11:20:00,47.01,47.03,46.87,46.94,224445.0,43.9558,43.9745,43.8249,43.8903,224445.0
2020-10-28 11:30:00,46.94,46.98,46.88,46.96,161091.0,43.8903,43.9278,43.8342,43.909,161091.0
2020-10-28 11:40:00,46.94,47.07,46.91,47.05,177210.0,43.8903,44.0119,43.8623,43.9932,177210.0
2020-10-28 11:50:00,47.05,47.08,46.99,47.01,216402.0,43.9932,44.0213,43.9371,43.9558,216402.0
2020-10-28 12:00:00,47.02,47.13,47.0,47.04,312873.0,43.9652,44.068,43.9465,43.9839,312873.0
2020-10-28 12:10:00,47.04,47.07,46.97,47.03,164193.0,43.9839,44.0119,43.9184,43.9745,164193.0
2020-10-28 12:20:00,47.04,47.07,46.93,46.94,205896.0,43.9839,44.0119,43.881,43.8903,205896.0
2020-10-28 12:30:00,46.95,46.97,46.88,46.9,130725.0,43.8997,43.9184,43.8342,43.8529,130725.0
2020-10-28 12:40:00,46.89,46.91,46.84,46.85,133419.0,43.8436,43.8623,43.7968,43.8062,133419.0
2020-10-28 12:50:00,46.87,46.95,46.83,46.89,157041.0,43.8249,43.8997,43.7875,43.8436,157041.0
2020-10-28 13:00:00,46.88,46.88,46.77,46.8,165039.0,43.8342,43.8342,43.7314,43.7594,165039.0
2020-10-28 13:10:00,46.78,46.84,46.74,46.83,204786.0,43.7407,43.7968,43.7033,43.7875,204786.0
2020-10-28 13:20:00,46.83,46.89,46.79,46.88,288918.0,43.7875,43.8436,43.7501,43.8342,288918.0
2020-10-28 13:30:00,46.87,46.96,46.84,46.92,180906.0,43.8249,43.909,43.7968,43.8716,180906.0
2020-10-28 13:40:00,46.92,46.95,46.86,46.91,110010.0,43.8716,43.8997,43.8155,43.8623,110010.0
2020-10-28 13:50:00,46.91,46.98,46.9,46.97,152238.0,43.8623,43.9278,43.8529,43.9184,152238.0
2020-10-28 14:00:00,46.96,46.96,46.88,46.89,200574.0,43.909,43.909,43.8342,43.8436,200574.0
2020-10-28 14:10:00,46.9,46.91,46.83,46.86,165687.0,43.8529,43.8623,43.7875,43.8155,165687.0
2020-10-28 14:20:00,46.87,47.05,46.86,47.01,138600.0,43.8249,43.9932,43.8155,43.9558,138600.0
2020-10-28 14:30:00,47.01,47.04,46.87,46.9,209574.0,43.9558,43.9839,43.8249,43.8529,209574.0
2020-10-28 14:40:00,46.89,47.0,46.88,46.99,173631.0,43.8436,43.9465,43.8342,43.9371,173631.0
2020-10-28 14:50:00,46.99,47.07,46.91,47.01,189096.0,43.9371,44.0119,43.8623,43.9558,189096.0
2020-10-28 15:00:00,47.02,47.03,46.93,46.96,140277.0,43.9652,43.9745,43.881,43.909,140277.0
2020-10-28 15:10:00,46.97,47.0,46.92,46.95,186153.0,43.9184,43.9465,43.8716,43.8997,186153.0
2020-10-28 15:20:00,46.94,47.07,46.92,47.02,211077.0,43.8903,44.0119,43.8716,43.9652,211077.0
2020-10-28 15:30:00,47.03,47.12,46.94,46.99,326352.0,43.9745,44.0587,43.8903,43.9371,326352.0
2020-10-28 15:40:00,46.99,47.03,46.87,46.9,336708.0,43.9371,43.9745,43.8249,43.8529,336708.0
2020-10-28 15:50:00,46.89,46.89,46.63,46.7,1393917.0,43.8436,43.8436,43.6005,43.6659,1393917.0
2020-10-29 09:30:00,46.67,46.77,46.4,46.4,750837.0,43.6379,43.7314,43.3854,43.3854,750837.0
2020-10-29 09:40:00,46.4,46.52,46.23,46.45,528354.0,43.3854,43.4976,43.2265,43.4322,528354.0
2020-10-29 09:50:00,46.45,46.77,46.42,46.71,454596.0,43.4322,43.7314,43.4041,43.6753,454596.0
2020-10-29 10:00:00,46.69,46.83,46.65,46.72,344238.0,43.6566,43.7875,43.6192,43.6846,344238.0
2020-10-29 10:10:00,46.71,46.85,46.6,46.8,373023.0,43.6753,43.8062,43.5724,43.7594,373023.0
2020-10-29 10:20:00,46.8,46.89,46.72,46.82,288171.0,43.7594,43.8436,43.6846,43.7781,288171.0
2020-10-29 10:30:00,46.83,46.9,46.8,46.88,311262.0,43.7875,43.8529,43.7594,43.8342,311262.0
2020-10-29 10:40:00,46.89,46.9,46.74,46.76,182763.0,43.8436,43.8529,43.7033,43.722,182763.0
2020-10-29 10:50:00,46.77,46.77,46.58,46.68,280272.0,43.7314,43.7314,43.5537,43.6472,280272.0
2020-10-29 11:00:00,46.69,46.7,46.53,46.57,172887.0,43.6566,43.6659,43.507,43.5444,172887.0
2020-10-29 11:10:00,46.55,46.75,46.54,46.73,230730.0,43.5257,43.7127,43.5163,43.694,230730.0
2020-10-29 11:20:00,46.74,46.8,46.71,46.72,211476.0,43.7033,43.7594,43.6753,43.6846,211476.0
2020-10-29 11:30:00,46.71,46.77,46.66,46.77,241224.0,43.6753,43.7314,43.6285,43.7314,241224.0
2020-10-29 11:40:00,46.77,46.77,46.57,46.58,161040.0,43.7314,43.7314,43.5444,43.5537,161040.0
2020-10-29 11:50:00,46.58,46.62,46.48,46.53,262704.0,43.5537,43.5911,43.4602,43.507,262704.0
2020-10-29 12:00:00,46.54,46.56,46.43,46.51,169977.0,43.5163,43.535,43.4135,43.4883,169977.0
2020-10-29 12:10:00,46.51,46.62,46.47,46.6,197733.0,43.4883,43.5911,43.4509,43.5724,197733.0
2020-10-29 12:20:00,46.6,46.62,46.53,46.54,172707.0,43.5724,43.5911,43.507,43.5163,172707.0
2020-10-29 12:30:00,46.55,46.62,46.54,46.59,128607.0,43.5257,43.5911,43.5163,43.5631,128607.0
2020-10-29 12:40:00,46.58,46.65,46.57,46.64,146625.0,43.5537,43.6192,43.5444,43.6098,146625.0
2020-10-29 12:50:00,46.64,46.69,46.61,46.63,140148.0,43.6098,43.6566,43.5818,43.6005,140148.0
2020-10-29 13:00:00,46.64,46.69,46.54,46.56,139557.0,43.6098,43.6566,43.5163,43.535,139557.0
2020-10-29 13:10:00,46.56,46.57,46.5,46.56,152436.0,43.535,43.5444,43.4789,43.535,152436.0
2020-10-29 13:20:00,46.57,46.71,46.57,46.7,192576.0,43.5444,43.6753,43.5444,43.6659,192576.0
2020-10-29 13:30:00,46.7,46.78,46.7,46.78,290862.0,43.6659,43.7407,43.6659,43.7407,290862.0
2020-10-29 13:40:00,46.78,46.83,46.78,46.83,158433.0,43.7407,43.7875,43.7407,43.7875,158433.0
2020-10-29 13:50:00,46.83,46.89,46.81,46.85,172134.0,43.7875,43.8436,43.7688,43.8062,172134.0
2020-10-29 14:00:00,46.85,46.98,46.85,46.95,164388.0,43.8062,43.9278,43.8062,43.8997,164388.0
2020-10-29 14:10:00,46.95,47.03,46.92,47.02,234246.0,43.8997,43.9745,43.8716,43.9652,234246.0
2020-10-29 14:20:00,47.02,47.04,46.97,47.0,238869.0,43.9652,43.9839,43.9184,43.9465,238869.0
2020-10-29 14:30:00,46.99,47.04,46.92,46.92,234387.0,43.9371,43.9839,43.8716,43.8716,234387.0
2020-10-29 14:40:00,46.93,46.99,46.85,46.87,167049.0,43.881,43.9371,43.8062,43.8249,167049.0
2020-10-29 14:50:00,46.86,46.92,46.82,46.85,171402.0,43.8155,43.8716,43.7781,43.8062,171402.0
2020-10-29 15:00:00,46.86,46.91,46.81,46.82,201306.0,43.8155,43.8623,43.7688,43.7781,201306.0
2020-10-29 15:10:00,46.82,46.85,46.76,46.84,199095.0,43.7781,43.8062,43.722,43.7968,199095.0
2020-10-29 15:20:00,46.84,46.89,46.81,46.86,174444.0,43.7968,43.8436,43.7688,43.8155,174444.0
2020-10-29 15:30:00,46.87,46.89,46.82,46.86,166926.0,43.8249,43.8436,43.7781,43.8155,166926.0
2020-10-29 15:40:00,46.86,46.92,46.8,46.87,256167.0,43.8155,43.8716,43.7594,43.8249,256167.0
2020-10-29 15:50:00,46.85,46.88,46.63,46.63,750930.0,43.8062,43.8342,43.6005,43.6005,750930.0
2020-10-30 09:30:00,46.39,46.7,46.39,46.57,485952.0,43.3761,43.6659,43.3761,43.5444,485952.0
2020-10-30 09:40:00,46.57,46.61,46.37,46.4,224838.0,43.5444,43.5818,43.3574,43.3854,224838.0
2020-10-30 09:50:00,46.37,46.52,46.33,46.48,231177.0,43.3574,43.4976,43.32,43.4602,231177.0
2020-10-30 10:00:00,46.46,46.48,46.34,46.36,267996.0,43.4415,43.4602,43.3293,43.348,267996.0
2020-10-30 10:10:00,46.35,46.39,46.17,46.21,225408.0,43.3387,43.3761,43.1704,43.2078,225408.0
2020-10-30 10:20:00,46.2,46.21,45.81,45.88,677934.0,43.1984,43.2078,42.8338,42.8992,677934.0
2020-10-30 10:30:00,45.9,46.06,45.85,46.03,291090.0,42.9179,43.0675,42.8712,43.0395,291090.0
2020-10-30 10:40:00,46.03,46.03,45.83,45.86,293469.0,43.0395,43.0395,42.8525,42.8805,293469.0
2020-10-30 10:50:00,45.86,46.0,45.84,45.87,223350.0,42.8805,43.0114,42.8618,42.8899,223350.0
2020-10-30 11:00:00,45.87,46.04,45.86,45.94,245235.0,42.8899,43.0488,42.8805,42.9553,245235.0
2020-10-30 11:10:00,45.95,46.14,45.95,46.03,308247.0,42.9647,43.1423,42.9647,43.0395,308247.0
2020-10-30 11:20:00,46.02,46.03,45.9,45.98,268863.0,43.0301,43.0395,42.9179,42.9927,268863.0
2020-10-30 11:30:00,45.96,46.07,45.94,45.96,202431.0,42.974,43.0769,42.9553,42.974,202431.0
2020-10-30 11:40:00,45.96,46.12,45.92,46.12,176175.0,42.974,43.1236,42.9366,43.1236,176175.0
2020-10-30 11:50:00,46.12,46.17,46.06,46.16,206106.0,43.1236,43.1704,43.0675,43.161,206106.0
2020-10-30 12:00:00,46.15,46.26,46.12,46.23,184908.0,43.1517,43.2545,43.1236,43.2265,184908.0
2020-10-30 12:10:00,46.23,46.39,46.19,46.39,191646.0,43.2265,43.3761,43.1891,43.3761,191646.0
2020-10-30 12:20:00,46.38,46.48,46.34,46.43,219618.0,43.3667,43.4602,43.3293,43.4135,219618.0
2020-10-30 12:30:00,46.43,46.45,46.3,46.31,167592.0,43.4135,43.4322,43.2919,43.3013,167592.0
2020-10-30 12:40:00,46.3,46.33,46.25,46.28,148923.0,43.2919,43.32,43.2452,43.2732,148923.0
2020-10-30 12:50:00,46.27,46.28,46.2,46.21,115797.0,43.2639,43.2732,43.1984,43.2078,115797.0
2020-10-30 13:00:00,46.2,46.29,46.14,46.14,153789.0,43.1984,43.2826,43.1423,43.1423,153789.0
2020-10-30 13:10:00,46.13,46.16,46.1,46.11,133509.0,43.133,43.161,43.1049,43.1143,133509.0
2020-10-30 13:20:00,46.11,46.23,46.07,46.21,192624.0,43.1143,43.2265,43.0769,43.2078,192624.0
2020-10-30 13:30:00,46.2,46.2,46.05,46.13,155139.0,43.1984,43.1984,43.0582,43.133,155139.0
2020-10-30 13:40:00,46.12,46.19,46.1,46.17,191907.0,43.1236,43.1891,43.1049,43.1704,191907.0
2020-10-30 13:50:00,46.17,46.2,46.12,46.17,144588.0,43.1704,43.1984,43.1236,43.1704,144588.0
2020-10-30 14:00:00,46.16,46.26,46.14,46.2,200313.0,43.161,43.2545,43.1423,43.1984,200313.0
2020-10-30 14:10:00,46.2,46.24,46.14,46.19,146466.0,43.1984,43.2358,43.1423,43.1891,146466.0
2020-10-30 14:20:00,46.18,46.21,46.03,46.03,150405.0,43.1797,43.2078,43.0395,43.0395,150405.0
2020-10-30 14:30:00,46.02,46.02,45.9,45.93,252063.0,43.0301,43.0301,42.9179,42.946,252063.0
2020-10-30 14:40:00,45.93,45.97,45.79,45.97,287133.0,42.946,42.9834,42.8151,42.9834,287133.0
2020-10-30 14:50:00,45.96,46.01,45.9,45.91,215850.0,42.974,43.0208,42.9179,42.9273,215850.0
2020-10-30 15:00:00,45.91,45.98,45.88,45.91,213711.0,42.9273,42.9927,42.8992,42.9273,213711.0
2020-10-30 15:10:00,45.91,46.03,45.9,45.98,289764.0,42.9273,43.0395,42.9179,42.9927,289764.0
2020-10-30 15:20:00,45.97,46.04,45.91,45.93,393291.0,42.9834,43.0488,42.9273,42.946,393291.0
2020-10-30 15:30:00,45.92,45.98,45.87,45.98,301881.0,42.9366,42.9927,42.8899,42.9927,301881.0
2020-10-30 15:40:00,45.98,46.17,45.96,46.06,446865.0,42.9927,43.1704,42.974,43.0675,446865.0
2020-10-30 15:50:00,46.06,46.3,46.05,46.27,1240257.0,43.0675,43.2919,43.0582,43.2639,1240257.0
2020-11-02 09:30:00,46.77,46.88,46.53,46.55,874749.0,43.7314,43.8342,43.507,43.5257,874749.0
2020-11-02 09:40:00,46.53,46.67,46.46,46.66,638778.0,43.507,43.6379,43.4415,43.6285,638778.0
2020-11-02 09:50:00,46.66,46.82,46.61,46.68,313317.0,43.6285,43.7781,43.5818,43.6472,313317.0
2020-11-02 10:00:00,46.68,46.79,46.6,46.63,305190.0,43.6472,43.7501,43.5724,43.6005,305190.0
2020-11-02 10:10:00,46.63,46.9,46.62,46.86,318924.0,43.6005,43.8529,43.5911,43.8155,318924.0
2020-11-02 10:20:00,46.86,46.94,46.8,46.82,251712.0,43.8155,43.8903,43.7594,43.7781,251712.0
2020-11-02 10:30:00,46.82,46.86,46.73,46.74,219105.0,43.7781,43.8155,43.694,43.7033,219105.0
2020-11-02 10:40:00,46.73,46.8,46.72,46.74,222606.0,43.694,43.7594,43.6846,43.7033,222606.0
2020-11-02 10:50:00,46.73,46.82,46.68,46.7,229764.0,43.694,43.7781,43.6472,43.6659,229764.0
2020-11-02 11:00:00,46.69,46.77,46.65,46.72,173403.0,43.6566,43.7314,43.6192,43.6846,173403.0
2020-11-02 11:10:00,46.72,46.72,46.61,46.65,215844.0,43.6846,43.6846,43.5818,43.6192,215844.0
2020-11-02 11:20:00,46.65,46.73,46.56,46.73,237063.0,43.6192,43.694,43.535,43.694,237063.0
2020-11-02 11:30:00,46.73,46.83,46.68,46.81,169821.0,43.694,43.7875,43.6472,43.7688,169821.0
2020-11-02 11:40:00,46.82,46.91,46.82,46.88,229071.0,43.7781,43.8623,43.7781,43.8342,229071.0
2020-11-02 11:50:00,46.88,46.92,46.84,46.84,190011.0,43.8342,43.8716,43.7968,43.7968,190011.0
2020-11-02 12:00:00,46.84,46.85,46.73,46.81,177495.0,43.7968,43.8062,43.694,43.7688,177495.0
2020-11-02 12:10:00,46.81,46.83,46.74,46.77,185058.0,43.7688,43.7875,43.7033,43.7314,185058.0
2020-11-02 12:20:00,46.77,46.82,46.73,46.8,189237.0,43.7314,43.7781,43.694,43.7594,189237.0
2020-11-02 12:30:00,46.79,46.81,46.65,46.69,163386.0,43.7501,43.7688,43.6192,43.6566,163386.0
2020-11-02 12:40:00,46.7,46.7,46.57,46.6,158043.0,43.6659,43.6659,43.5444,43.5724,158043.0
2020-11-02 12:50:00,46.6,46.64,46.54,46.61,155133.0,43.5724,43.6098,43.5163,43.5818,155133.0
2020-11-02 13:00:00,46.6,46.62,46.49,46.52,178254.0,43.5724,43.5911,43.4696,43.4976,178254.0
2020-11-02 13:10:00,46.53,46.55,46.42,46.43,171738.0,43.507,43.5257,43.4041,43.4135,171738.0
2020-11-02 13:20:00,46.44,46.51,46.39,46.45,230721.0,43.4228,43.4883,43.3761,43.4322,230721.0
2020-11-02 13:30:00,46.44,46.48,46.39,46.44,186729.0,43.4228,43.4602,43.3761,43.4228,186729.0
2020-11-02 13:40:00,46.44,46.5,46.42,46.46,122013.0,43.4228,43.4789,43.4041,43.4415,122013.0
2020-11-02 13:50:00,46.45,46.46,46.37,46.39,173754.0,43.4322,43.4415,43.3574,43.3761,173754.0
2020-11-02 14:00:00,46.39,46.45,46.34,46.41,207234.0,43.3761,43.4322,43.3293,43.3948,207234.0
2020-11-02 14:10:00,46.4,46.47,46.37,46.41,181305.0,43.3854,43.4509,43.3574,43.3948,181305.0
2020-11-02 14:20:00,46.41,46.54,46.39,46.54,200502.0,43.3948,43.5163,43.3761,43.5163,200502.0
2020-11-02 14:30:00,46.54,46.57,46.48,46.53,145908.0,43.5163,43.5444,43.4602,43.507,145908.0
2020-11-02 14:40:00,46.53,46.65,46.52,46.6,191469.0,43.507,43.6192,43.4976,43.5724,191469.0
2020-11-02 14:50:00,46.6,46.65,46.57,46.65,195561.0,43.5724,43.6192,43.5444,43.6192,195561.0
2020-11-02 15:00:00,46.64,46.72,46.63,46.66,208152.0,43.6098,43.6846,43.6005,43.6285,208152.0
2020-11-02 15:10:00,46.67,46.78,46.66,46.77,235002.0,43.6379,43.7407,43.6285,43.7314,235002.0
2020-11-02 15:20:00,46.77,46.8,46.74,46.78,228183.0,43.7314,43.7594,43.7033,43.7407,228183.0
2020-11-02 15:30:00,46.77,46.83,46.66,46.67,262524.0,43.7314,43.7875,43.6285,43.6379,262524.0
2020-11-02 15:40:00,46.67,46.72,46.61,46.67,334080.0,43.6379,43.6846,43.5818,43.6379,334080.0
2020-11-02 15:50:00,46.67,46.82,46.63,46.8,1025892.0,43.6379,43.7781,43.6005,43.7594,1025892.0
2020-11-03 09:30:00,47.22,47.56,47.19,47.45,1014618.0,44.1522,44.4701,44.1241,44.3672,1014618.0
2020-11-03 09:40:00,47.45,47.56,47.42,47.47,509427.0,44.3672,44.4701,44.3392,44.3859,509427.0
2020-11-03 09:50:00,47.48,47.68,47.42,47.65,406359.0,44.3953,44.5823,44.3392,44.5542,406359.0
2020-11-03 10:00:00,47.66,47.76,47.63,47.69,445674.0,44.5636,44.6571,44.5355,44.5916,445674.0
2020-11-03 10:10:00,47.7,47.92,47.68,47.91,360291.0,44.601,44.8067,44.5823,44.7973,360291.0
2020-11-03 10:20:00,47.91,47.92,47.78,47.8,361035.0,44.7973,44.8067,44.6758,44.6945,361035.0
2020-11-03 10:30:00,47.81,47.88,47.77,47.83,282207.0,44.7038,44.7693,44.6664,44.7225,282207.0
2020-11-03 10:40:00,47.83,47.95,47.77,47.95,341469.0,44.7225,44.8347,44.6664,44.8347,341469.0
2020-11-03 10:50:00,47.95,48.03,47.87,48.03,357138.0,44.8347,44.9095,44.7599,44.9095,357138.0
2020-11-03 11:00:00,48.02,48.05,47.9,47.91,291105.0,44.9002,44.9282,44.788,44.7973,291105.0
2020-11-03 11:10:00,47.92,48.0,47.91,47.98,189600.0,44.8067,44.8815,44.7973,44.8628,189600.0
2020-11-03 11:20:00,47.97,48.0,47.85,47.85,193815.0,44.8534,44.8815,44.7412,44.7412,193815.0
2020-11-03 11:30:00,47.86,47.93,47.81,47.91,244647.0,44.7506,44.816,44.7038,44.7973,244647.0
2020-11-03 11:40:00,47.91,47.95,47.72,47.73,163212.0,44.7973,44.8347,44.6197,44.629,163212.0
2020-11-03 11:50:00,47.74,47.76,47.67,47.68,201789.0,44.6384,44.6571,44.5729,44.5823,201789.0
2020-11-03 12:00:00,47.68,47.71,47.56,47.62,198357.0,44.5823,44.6103,44.4701,44.5262,198357.0
2020-11-03 12:10:00,47.62,47.68,47.61,47.62,166647.0,44.5262,44.5823,44.5168,44.5262,166647.0
2020-11-03 12:20:00,47.63,47.68,47.58,47.68,154947.0,44.5355,44.5823,44.4888,44.5823,154947.0
2020-11-03 12:30:00,47.68,47.73,47.65,47.68,157524.0,44.5823,44.629,44.5542,44.5823,157524.0
2020-11-03 12:40:00,47.69,47.74,47.65,47.74,156003.0,44.5916,44.6384,44.5542,44.6384,156003.0
2020-11-03 12:50:00,47.74,47.74,47.6,47.6,148263.0,44.6384,44.6384,44.5075,44.5075,148263.0
2020-11-03 13:00:00,47.6,47.68,47.6,47.64,88233.0,44.5075,44.5823,44.5075,44.5449,88233.0
2020-11-03 13:10:00,47.64,47.65,47.57,47.6,74484.0,44.5449,44.5542,44.4794,44.5075,74484.0
2020-11-03 13:20:00,47.59,47.65,47.57,47.63,118410.0,44.4981,44.5542,44.4794,44.5355,118410.0
2020-11-03 13:30:00,47.63,47.66,47.55,47.56,107055.0,44.5355,44.5636,44.4607,44.4701,107055.0
2020-11-03 13:40:00,47.56,47.61,47.5,47.51,128022.0,44.4701,44.5168,44.414,44.4233,128022.0
2020-11-03 13:50:00,47.51,47.52,47.41,47.44,119184.0,44.4233,44.4327,44.3298,44.3579,119184.0
2020-11-03 14:00:00,47.44,47.53,47.42,47.44,427008.0,44.3579,44.442,44.3392,44.3579,427008.0
2020-11-03 14:10:00,47.44,47.52,47.41,47.45,241116.0,44.3579,44.4327,44.3298,44.3672,241116.0
2020-11-03 14:20:00,47.46,47.5,47.39,47.43,183651.0,44.3766,44.414,44.3111,44.3485,183651.0
2020-11-03 14:30:00,47.47,47.55,47.45,47.53,179943.0,44.3859,44.4607,44.3672,44.442,179943.0
2020-11-03 14:40:00,47.53,47.59,47.53,47.58,127536.0,44.442,44.4981,44.442,44.4888,127536.0
2020-11-03 14:50:00,47.58,47.58,47.53,47.55,130458.0,44.4888,44.4888,44.442,44.4607,130458.0
2020-11-03 15:00:00,47.56,47.56,47.45,47.47,150552.0,44.4701,44.4701,44.3672,44.3859,150552.0
2020-11-03 15:10:00,47.46,47.51,47.45,47.48,213747.0,44.3766,44.4233,44.3672,44.3953,213747.0
2020-11-03 15:20:00,47.48,47.57,47.48,47.57,204363.0,44.3953,44.4794,44.3953,44.4794,204363.0
2020-11-03 15:30:00,47.57,47.73,47.57,47.7,318405.0,44.4794,44.629,44.4794,44.601,318405.0
2020-11-03 15:40:00,47.71,47.8,47.7,47.79,406365.0,44.6103,44.6945,44.601,44.6851,406365.0
2020-11-03 15:50:00,47.79,47.86,47.58,47.58,861897.0,44.6851,44.7506,44.4888,44.4888,861897.0
2020-11-04 09:30:00,47.19,47.48,47.11,47.46,1390158.0,44.1241,44.3953,44.0493,44.3766,1390158.0
2020-11-04 09:40:00,47.46,47.9,47.45,47.82,513834.0,44.3766,44.788,44.3672,44.7132,513834.0
2020-11-04 09:50:00,47.81,47.84,47.72,47.83,377454.0,44.7038,44.7319,44.6197,44.7225,377454.0
2020-11-04 10:00:00,47.82,47.88,47.49,47.61,474921.0,44.7132,44.7693,44.4046,44.5168,474921.0
2020-11-04 10:10:00,47.61,47.68,47.51,47.62,334869.0,44.5168,44.5823,44.4233,44.5262,334869.0
2020-11-04 10:20:00,47.63,47.71,47.46,47.54,544542.0,44.5355,44.6103,44.3766,44.4514,544542.0
2020-11-04 10:30:00,47.54,47.68,47.51,47.57,235998.0,44.4514,44.5823,44.4233,44.4794,235998.0
2020-11-04 10:40:00,47.57,47.68,47.56,47.62,175035.0,44.4794,44.5823,44.4701,44.5262,175035.0
2020-11-04 10:50:00,47.63,47.79,47.61,47.75,267417.0,44.5355,44.6851,44.5168,44.6477,267417.0
2020-11-04 11:00:00,47.74,47.75,47.59,47.59,170448.0,44.6384,44.6477,44.4981,44.4981,170448.0
2020-11-04 11:10:00,47.59,47.62,47.51,47.62,182139.0,44.4981,44.5262,44.4233,44.5262,182139.0
2020-11-04 11:20:00,47.61,47.68,47.56,47.67,204486.0,44.5168,44.5823,44.4701,44.5729,204486.0
2020-11-04 11:30:00,47.66,47.74,47.66,47.7,252963.0,44.5636,44.6384,44.5636,44.601,252963.0
2020-11-04 11:40:00,47.71,47.76,47.65,47.76,255969.0,44.6103,44.6571,44.5542,44.6571,255969.0
2020-11-04 11:50:00,47.76,47.89,47.74,47.89,339570.0,44.6571,44.7786,44.6384,44.7786,339570.0
2020-11-04 12:00:00,47.88,47.92,47.84,47.86,360756.0,44.7693,44.8067,44.7319,44.7506,360756.0
2020-11-04 12:10:00,47.87,47.96,47.83,47.93,250299.0,44.7599,44.8441,44.7225,44.816,250299.0
2020-11-04 12:20:00,47.93,48.06,47.93,48.02,307719.0,44.816,44.9376,44.816,44.9002,307719.0
2020-11-04 12:30:00,48.03,48.13,48.02,48.06,225231.0,44.9095,45.003,44.9002,44.9376,225231.0
2020-11-04 12:40:00,48.06,48.09,47.97,47.99,152541.0,44.9376,44.9656,44.8534,44.8721,152541.0
2020-11-04 12:50:00,47.97,48.01,47.88,47.9,138963.0,44.8534,44.8908,44.7693,44.788,138963.0
2020-11-04 13:00:00,47.91,47.95,47.84,47.88,277125.0,44.7973,44.8347,44.7319,44.7693,277125.0
2020-11-04 13:10:00,47.89,47.93,47.84,47.85,182541.0,44.7786,44.816,44.7319,44.7412,182541.0
2020-11-04 13:20:00,47.85,47.9,47.84,47.86,171936.0,44.7412,44.788,44.7319,44.7506,171936.0
2020-11-04 13:30:00,47.87,47.95,47.85,47.94,220908.0,44.7599,44.8347,44.7412,44.8254,220908.0
2020-11-04 13:40:00,47.94,47.95,47.74,47.75,211776.0,44.8254,44.8347,44.6384,44.6477,211776.0
2020-11-04 13:50:00,47.75,47.83,47.72,47.77,177606.0,44.6477,44.7225,44.6197,44.6664,177606.0
2020-11-04 14:00:00,47.76,47.86,47.71,47.83,169335.0,44.6571,44.7506,44.6103,44.7225,169335.0
2020-11-04 14:10:00,47.83,47.86,47.76,47.79,135771.0,44.7225,44.7506,44.6571,44.6851,135771.0
2020-11-04 14:20:00,47.78,47.83,47.76,47.76,126024.0,44.6758,44.7225,44.6571,44.6571,126024.0
2020-11-04 14:30:00,47.77,47.79,47.72,47.75,177612.0,44.6664,44.6851,44.6197,44.6477,177612.0
2020-11-04 14:40:00,47.75,47.76,47.64,47.68,198300.0,44.6477,44.6571,44.5449,44.5823,198300.0
2020-11-04 14:50:00,47.68,47.71,47.62,47.63,146679.0,44.5823,44.6103,44.5262,44.5355,146679.0
2020-11-04 15:00:00,47.63,47.66,47.57,47.57,274887.0,44.5355,44.5636,44.4794,44.4794,274887.0
2020-11-04 15:10:00,47.57,47.59,47.52,47.55,378255.0,44.4794,44.4981,44.4327,44.4607,378255.0
2020-11-04 15:20:00,47.55,47.58,47.48,47.51,254913.0,44.4607,44.4888,44.3953,44.4233,254913.0
2020-11-04 15:30:00,47.52,47.55,47.41,47.42,386202.0,44.4327,44.4607,44.3298,44.3392,386202.0
2020-11-04 15:40:00,47.42,47.46,47.38,47.4,594096.0,44.3392,44.3766,44.3018,44.3205,594096.0
2020-11-04 15:50:00,47.4,47.45,47.26,47.33,1183407.0,44.3205,44.3672,44.1896,44.255,1183407.0
2020-11-05 09:30:00,47.97,48.0,47.68,47.77,669687.0,44.8534,44.8815,44.5823,44.6664,669687.0
2020-11-05 09:40:00,47.79,47.95,47.75,47.86,276087.0,44.6851,44.8347,44.6477,44.7506,276087.0
2020-11-05 09:50:00,47.86,47.92,47.77,47.8,375507.0,44.7506,44.8067,44.6664,44.6945,375507.0
2020-11-05 10:00:00,47.8,47.86,47.71,47.76,304521.0,44.6945,44.7506,44.6103,44.6571,304521.0
2020-11-05 10:10:00,47.77,47.95,47.76,47.95,274824.0,44.6664,44.8347,44.6571,44.8347,274824.0
2020-11-05 10:20:00,47.94,47.96,47.85,47.85,324843.0,44.8254,44.8441,44.7412,44.7412,324843.0
2020-11-05 10:30:00,47.84,47.92,47.81,47.84,214299.0,44.7319,44.8067,44.7038,44.7319,214299.0
2020-11-05 10:40:00,47.84,47.95,47.8,47.93,183714.0,44.7319,44.8347,44.6945,44.816,183714.0
2020-11-05 10:50:00,47.92,47.96,47.89,47.9,256818.0,44.8067,44.8441,44.7786,44.788,256818.0
2020-11-05 11:00:00,47.91,48.05,47.88,47.98,369861.0,44.7973,44.9282,44.7693,44.8628,369861.0
2020-11-05 11:10:00,47.97,48.08,47.96,48.04,203418.0,44.8534,44.9563,44.8441,44.9189,203418.0
2020-11-05 11:20:00,48.04,48.06,47.94,47.96,253248.0,44.9189,44.9376,44.8254,44.8441,253248.0
2020-11-05 11:30:00,47.97,47.99,47.91,47.97,209922.0,44.8534,44.8721,44.7973,44.8534,209922.0
2020-11-05 11:40:00,47.97,47.98,47.88,47.89,130260.0,44.8534,44.8628,44.7693,44.7786,130260.0
2020-11-05 11:50:00,47.89,47.91,47.82,47.86,175704.0,44.7786,44.7973,44.7132,44.7506,175704.0
2020-11-05 12:00:00,47.86,47.9,47.81,47.88,200931.0,44.7506,44.788,44.7038,44.7693,200931.0
2020-11-05 12:10:00,47.88,47.89,47.7,47.72,147942.0,44.7693,44.7786,44.601,44.6197,147942.0
2020-11-05 12:20:00,47.72,47.74,47.65,47.67,247872.0,44.6197,44.6384,44.5542,44.5729,247872.0
2020-11-05 12:30:00,47.67,47.77,47.67,47.76,128496.0,44.5729,44.6664,44.5729,44.6571,128496.0
2020-11-05 12:40:00,47.76,47.84,47.76,47.78,119925.0,44.6571,44.7319,44.6571,44.6758,119925.0
2020-11-05 12:50:00,47.78,47.79,47.73,47.77,88224.0,44.6758,44.6851,44.629,44.6664,88224.0
2020-11-05 13:00:00,47.78,47.83,47.77,47.79,167151.0,44.6758,44.7225,44.6664,44.6851,167151.0
2020-11-05 13:10:00,47.78,47.81,47.75,47.77,118569.0,44.6758,44.7038,44.6477,44.6664,118569.0
2020-11-05 13:20:00,47.78,47.82,47.74,47.8,161910.0,44.6758,44.7132,44.6384,44.6945,161910.0
2020-11-05 13:30:00,47.81,47.85,47.8,47.83,158310.0,44.7038,44.7412,44.6945,44.7225,158310.0
2020-11-05 13:40:00,47.83,47.89,47.82,47.87,122100.0,44.7225,44.7786,44.7132,44.7599,122100.0
2020-11-05 13:50:00,47.87,47.89,47.83,47.83,145926.0,44.7599,44.7786,44.7225,44.7225,145926.0
2020-11-05 14:00:00,47.83,47.88,47.81,47.84,275856.0,44.7225,44.7693,44.7038,44.7319,275856.0
2020-11-05 14:10:00,47.84,47.87,47.81,47.86,143310.0,44.7319,44.7599,44.7038,44.7506,143310.0
2020-11-05 14:20:00,47.86,47.9,47.84,47.88,126609.0,44.7506,44.788,44.7319,44.7693,126609.0
2020-11-05 14:30:00,47.87,47.93,47.84,47.87,189183.0,44.7599,44.816,44.7319,44.7599,189183.0
2020-11-05 14:40:00,47.89,48.01,47.88,47.91,236997.0,44.7786,44.8908,44.7693,44.7973,236997.0
2020-11-05 14:50:00,47.9,47.98,47.88,47.96,174558.0,44.788,44.8628,44.7693,44.8441,174558.0
2020-11-05 15:00:00,47.96,47.98,47.9,47.91,267243.0,44.8441,44.8628,44.788,44.7973,267243.0
2020-11-05 15:10:00,47.91,47.93,47.83,47.87,212457.0,44.7973,44.816,44.7225,44.7599,212457.0
2020-11-05 15:20:00,47.87,47.96,47.86,47.94,208362.0,44.7599,44.8441,44.7506,44.8254,208362.0
2020-11-05 15:30:00,47.93,47.93,47.81,47.82,302538.0,44.816,44.816,44.7038,44.7132,302538.0
2020-11-05 15:40:00,47.82,47.88,47.79,47.85,324741.0,44.7132,44.7693,44.6851,44.7412,324741.0
2020-11-05 15:50:00,47.83,47.92,47.82,47.82,765984.0,44.7225,44.8067,44.7132,44.7132,765984.0
2020-11-06 09:30:00,48.12,48.21,47.85,48.04,720699.0,44.9937,45.0778,44.7412,44.9189,720699.0
2020-11-06 09:40:00,48.02,48.33,47.97,48.3,454089.0,44.9002,45.19,44.8534,45.162,454089.0
2020-11-06 09:50:00,48.31,48.6,48.31,48.6,652767.0,45.1713,45.4425,45.1713,45.4425,652767.0
2020-11-06 10:00:00,48.59,48.64,48.47,48.57,363582.0,45.4332,45.4799,45.3209,45.4144,363582.0
2020-11-06 10:10:00,48.57,48.58,48.43,48.44,199884.0,45.4144,45.4238,45.2835,45.2929,199884.0
2020-11-06 10:20:00,48.44,48.51,48.37,48.44,394491.0,45.2929,45.3583,45.2274,45.2929,394491.0
2020-11-06 10:30:00,48.45,48.55,48.42,48.45,293112.0,45.3022,45.3957,45.2742,45.3022,293112.0
2020-11-06 10:40:00,48.46,48.46,48.31,48.37,144618.0,45.3116,45.3116,45.1713,45.2274,144618.0
2020-11-06 10:50:00,48.38,48.45,48.27,48.3,253188.0,45.2368,45.3022,45.1339,45.162,253188.0
2020-11-06 11:00:00,48.3,48.44,48.27,48.44,436692.0,45.162,45.2929,45.1339,45.2929,436692.0
2020-11-06 11:10:00,48.43,48.45,48.3,48.3,221739.0,45.2835,45.3022,45.162,45.162,221739.0
2020-11-06 11:20:00,48.29,48.35,48.26,48.32,184698.0,45.1526,45.2087,45.1246,45.1807,184698.0
2020-11-06 11:30:00,48.34,48.49,48.31,48.47,223254.0,45.1994,45.3396,45.1713,45.3209,223254.0
2020-11-06 11:40:00,48.47,48.47,48.3,48.31,206766.0,45.3209,45.3209,45.162,45.1713,206766.0
2020-11-06 11:50:00,48.3,48.45,48.29,48.44,249453.0,45.162,45.3022,45.1526,45.2929,249453.0
2020-11-06 12:00:00,48.44,48.5,48.35,48.36,160344.0,45.2929,45.349,45.2087,45.2181,160344.0
2020-11-06 12:10:00,48.35,48.39,48.26,48.27,157818.0,45.2087,45.2461,45.1246,45.1339,157818.0
2020-11-06 12:20:00,48.27,48.32,48.27,48.3,169473.0,45.1339,45.1807,45.1339,45.162,169473.0
2020-11-06 12:30:00,48.33,48.33,48.18,48.19,132045.0,45.19,45.19,45.0498,45.0591,132045.0
2020-11-06 12:40:00,48.19,48.22,48.15,48.21,135879.0,45.0591,45.0872,45.0217,45.0778,135879.0
2020-11-06 12:50:00,48.2,48.21,48.17,48.17,131583.0,45.0685,45.0778,45.0404,45.0404,131583.0
2020-11-06 13:00:00,48.18,48.19,48.13,48.19,102945.0,45.0498,45.0591,45.003,45.0591,102945.0
2020-11-06 13:10:00,48.19,48.23,48.15,48.16,150159.0,45.0591,45.0965,45.0217,45.0311,150159.0
2020-11-06 13:20:00,48.16,48.24,48.15,48.23,112812.0,45.0311,45.1059,45.0217,45.0965,112812.0
2020-11-06 13:30:00,48.22,48.29,48.2,48.27,105801.0,45.0872,45.1526,45.0685,45.1339,105801.0
2020-11-06 13:40:00,48.26,48.26,48.19,48.2,118821.0,45.1246,45.1246,45.0591,45.0685,118821.0
2020-11-06 13:50:00,48.2,48.23,48.17,48.22,117417.0,45.0685,45.0965,45.0404,45.0872,117417.0
2020-11-06 14:00:00,48.24,48.26,48.2,48.25,121395.0,45.1059,45.1246,45.0685,45.1152,121395.0
2020-11-06 14:10:00,48.25,48.32,48.24,48.28,153855.0,45.1152,45.1807,45.1059,45.1433,153855.0
2020-11-06 14:20:00,48.28,48.34,48.27,48.31,162321.0,45.1433,45.1994,45.1339,45.1713,162321.0
2020-11-06 14:30:00,48.31,48.34,48.26,48.28,122745.0,45.1713,45.1994,45.1246,45.1433,122745.0
2020-11-06 14:40:00,48.28,48.29,48.24,48.29,141171.0,45.1433,45.1526,45.1059,45.1526,141171.0
2020-11-06 14:50:00,48.28,48.49,48.27,48.47,547386.0,45.1433,45.3396,45.1339,45.3209,547386.0
2020-11-06 15:00:00,48.48,48.49,48.42,48.47,412557.0,45.3303,45.3396,45.2742,45.3209,412557.0
2020-11-06 15:10:00,48.46,48.52,48.45,48.52,259392.0,45.3116,45.3677,45.3022,45.3677,259392.0
2020-11-06 15:20:00,48.52,48.61,48.48,48.6,308835.0,45.3677,45.4519,45.3303,45.4425,308835.0
2020-11-06 15:30:00,48.6,48.65,48.58,48.64,319758.0,45.4425,45.4893,45.4238,45.4799,319758.0
2020-11-06 15:40:00,48.64,48.71,48.62,48.71,422571.0,45.4799,45.5454,45.4612,45.5454,422571.0
2020-11-06 15:50:00,48.71,48.74,48.52,48.59,1107690.0,45.5454,45.5734,45.3677,45.4332,1107690.0
2020-11-09 09:30:00,49.33,49.4,48.44,48.49,2383125.0,46.1251,46.1905,45.2929,45.3396,2383125.0
2020-11-09 09:40:00,48.49,49.06,48.47,48.96,729897.0,45.3396,45.8726,45.3209,45.7791,729897.0
2020-11-09 09:50:00,48.97,49.08,48.51,48.6,588615.0,45.7885,45.8913,45.3583,45.4425,588615.0
2020-11-09 10:00:00,48.56,48.88,48.54,48.62,694545.0,45.4051,45.7043,45.3864,45.4612,694545.0
2020-11-09 10:10:00,48.61,48.7,48.5,48.65,508944.0,45.4519,45.536,45.349,45.4893,508944.0
2020-11-09 10:20:00,48.64,48.72,48.48,48.56,555804.0,45.4799,45.5547,45.3303,45.4051,555804.0
2020-11-09 10:30:00,48.55,48.8,48.55,48.71,611394.0,45.3957,45.6295,45.3957,45.5454,611394.0
2020-11-09 10:40:00,48.72,48.89,48.64,48.79,598494.0,45.5547,45.7137,45.4799,45.6202,598494.0
2020-11-09 10:50:00,48.81,49.04,48.76,48.99,480912.0,45.6389,45.8539,45.5921,45.8072,480912.0
2020-11-09 11:00:00,48.98,49.14,48.87,49.13,367278.0,45.7978,45.9474,45.695,45.9381,367278.0
2020-11-09 11:10:00,49.13,49.13,48.8,48.9,442959.0,45.9381,45.9381,45.6295,45.723,442959.0
2020-11-09 11:20:00,48.89,48.98,48.8,48.92,351939.0,45.7137,45.7978,45.6295,45.7417,351939.0
2020-11-09 11:30:00,48.92,48.94,48.77,48.79,303972.0,45.7417,45.7604,45.6015,45.6202,303972.0
2020-11-09 11:40:00,48.79,48.79,48.63,48.65,621894.0,45.6202,45.6202,45.4706,45.4893,621894.0
2020-11-09 11:50:00,48.65,48.65,48.35,48.37,802155.0,45.4893,45.4893,45.2087,45.2274,802155.0
2020-11-09 12:00:00,48.37,48.63,48.37,48.63,597120.0,45.2274,45.4706,45.2274,45.4706,597120.0
2020-11-09 12:10:00,48.62,48.67,48.55,48.62,288606.0,45.4612,45.508,45.3957,45.4612,288606.0
2020-11-09 12:20:00,48.63,48.84,48.62,48.81,385029.0,45.4706,45.6669,45.4612,45.6389,385029.0
2020-11-09 12:30:00,48.81,48.88,48.73,48.77,360714.0,45.6389,45.7043,45.5641,45.6015,360714.0
2020-11-09 12:40:00,48.78,48.8,48.61,48.66,273615.0,45.6108,45.6295,45.4519,45.4986,273615.0
2020-11-09 12:50:00,48.66,48.72,48.62,48.72,349731.0,45.4986,45.5547,45.4612,45.5547,349731.0
2020-11-09 13:00:00,48.73,48.75,48.7,48.75,257106.0,45.5641,45.5828,45.536,45.5828,257106.0
2020-11-09 13:10:00,48.75,48.79,48.7,48.78,221652.0,45.5828,45.6202,45.536,45.6108,221652.0
2020-11-09 13:20:00,48.77,48.82,48.72,48.77,197985.0,45.6015,45.6482,45.5547,45.6015,197985.0
2020-11-09 13:30:00,48.78,48.8,48.67,48.73,187461.0,45.6108,45.6295,45.508,45.5641,187461.0
2020-11-09 13:40:00,48.73,48.73,48.67,48.73,190740.0,45.5641,45.5641,45.508,45.5641,190740.0
2020-11-09 13:50:00,48.72,48.74,48.62,48.64,224913.0,45.5547,45.5734,45.4612,45.4799,224913.0
2020-11-09 14:00:00,48.64,48.66,48.56,48.57,234957.0,45.4799,45.4986,45.4051,45.4144,234957.0
2020-11-09 14:10:00,48.57,48.59,48.46,48.55,288834.0,45.4144,45.4332,45.3116,45.3957,288834.0
2020-11-09 14:20:00,48.54,48.57,48.46,48.5,330861.0,45.3864,45.4144,45.3116,45.349,330861.0
2020-11-09 14:30:00,48.49,48.64,48.44,48.56,286521.0,45.3396,45.4799,45.2929,45.4051,286521.0
2020-11-09 14:40:00,48.55,48.63,48.51,48.62,227820.0,45.3957,45.4706,45.3583,45.4612,227820.0
2020-11-09 14:50:00,48.61,48.61,48.45,48.5,351444.0,45.4519,45.4519,45.3022,45.349,351444.0
2020-11-09 15:00:00,48.5,48.51,48.43,48.43,342762.0,45.349,45.3583,45.2835,45.2835,342762.0
2020-11-09 15:10:00,48.43,48.5,48.38,48.44,420993.0,45.2835,45.349,45.2368,45.2929,420993.0
2020-11-09 15:20:00,48.44,48.44,48.31,48.31,449451.0,45.2929,45.2929,45.1713,45.1713,449451.0
2020-11-09 15:30:00,48.32,48.43,48.3,48.36,451995.0,45.1807,45.2835,45.162,45.2181,451995.0
2020-11-09 15:40:00,48.36,48.38,48.25,48.29,479730.0,45.2181,45.2368,45.1152,45.1526,479730.0
2020-11-09 15:50:00,48.29,48.29,47.83,47.86,1808391.0,45.1526,45.1526,44.7225,44.7506,1808391.0
2020-11-10 09:30:00,47.92,48.16,47.9,47.95,752013.0,44.8067,45.0311,44.788,44.8347,752013.0
2020-11-10 09:40:00,47.94,48.29,47.89,48.14,439506.0,44.8254,45.1526,44.7786,45.0124,439506.0
2020-11-10 09:50:00,48.14,48.17,47.84,48.12,442803.0,45.0124,45.0404,44.7319,44.9937,442803.0
2020-11-10 10:00:00,48.13,48.35,48.07,48.33,334248.0,45.003,45.2087,44.9469,45.19,334248.0
2020-11-10 10:10:00,48.34,48.58,48.31,48.58,391350.0,45.1994,45.4238,45.1713,45.4238,391350.0
2020-11-10 10:20:00,48.57,48.57,48.29,48.32,351987.0,45.4144,45.4144,45.1526,45.1807,351987.0
2020-11-10 10:30:00,48.34,48.49,48.29,48.32,340593.0,45.1994,45.3396,45.1526,45.1807,340593.0
2020-11-10 10:40:00,48.31,48.45,48.27,48.44,347997.0,45.1713,45.3022,45.1339,45.2929,347997.0
2020-11-10 10:50:00,48.44,48.48,48.29,48.34,273786.0,45.2929,45.3303,45.1526,45.1994,273786.0
2020-11-10 11:00:00,48.33,48.51,48.33,48.5,218025.0,45.19,45.3583,45.19,45.349,218025.0
2020-11-10 11:10:00,48.48,48.55,48.43,48.46,245775.0,45.3303,45.3957,45.2835,45.3116,245775.0
2020-11-10 11:20:00,48.47,48.58,48.4,48.57,196488.0,45.3209,45.4238,45.2555,45.4144,196488.0
2020-11-10 11:30:00,48.56,48.61,48.44,48.49,160341.0,45.4051,45.4519,45.2929,45.3396,160341.0
2020-11-10 11:40:00,48.5,48.62,48.49,48.5,174075.0,45.349,45.4612,45.3396,45.349,174075.0
2020-11-10 11:50:00,48.5,48.51,48.38,48.43,151812.0,45.349,45.3583,45.2368,45.2835,151812.0
2020-11-10 12:00:00,48.43,48.64,48.42,48.62,216519.0,45.2835,45.4799,45.2742,45.4612,216519.0
2020-11-10 12:10:00,48.62,48.69,48.57,48.66,268161.0,45.4612,45.5267,45.4144,45.4986,268161.0
2020-11-10 12:20:00,48.65,48.68,48.53,48.55,157602.0,45.4893,45.5173,45.377,45.3957,157602.0
2020-11-10 12:30:00,48.56,48.58,48.47,48.49,143646.0,45.4051,45.4238,45.3209,45.3396,143646.0
2020-11-10 12:40:00,48.5,48.6,48.44,48.55,108045.0,45.349,45.4425,45.2929,45.3957,108045.0
2020-11-10 12:50:00,48.55,48.62,48.46,48.59,128277.0,45.3957,45.4612,45.3116,45.4332,128277.0
2020-11-10 13:00:00,48.63,48.69,48.62,48.64,146904.0,45.4706,45.5267,45.4612,45.4799,146904.0
2020-11-10 13:10:00,48.65,48.68,48.58,48.68,168270.0,45.4893,45.5173,45.4238,45.5173,168270.0
2020-11-10 13:20:00,48.68,48.72,48.64,48.68,226227.0,45.5173,45.5547,45.4799,45.5173,226227.0
2020-11-10 13:30:00,48.68,48.7,48.56,48.68,170268.0,45.5173,45.536,45.4051,45.5173,170268.0
2020-11-10 13:40:00,48.68,48.77,48.67,48.76,220389.0,45.5173,45.6015,45.508,45.5921,220389.0
2020-11-10 13:50:00,48.77,48.81,48.74,48.78,268827.0,45.6015,45.6389,45.5734,45.6108,268827.0
2020-11-10 14:00:00,48.78,48.79,48.67,48.69,216267.0,45.6108,45.6202,45.508,45.5267,216267.0
2020-11-10 14:10:00,48.68,48.69,48.58,48.69,172542.0,45.5173,45.5267,45.4238,45.5267,172542.0
2020-11-10 14:20:00,48.69,48.77,48.63,48.66,216690.0,45.5267,45.6015,45.4706,45.4986,216690.0
2020-11-10 14:30:00,48.67,48.76,48.66,48.74,170304.0,45.508,45.5921,45.4986,45.5734,170304.0
2020-11-10 14:40:00,48.74,48.78,48.62,48.67,210384.0,45.5734,45.6108,45.4612,45.508,210384.0
2020-11-10 14:50:00,48.67,48.75,48.6,48.6,291531.0,45.508,45.5828,45.4425,45.4425,291531.0
2020-11-10 15:00:00,48.61,48.63,48.52,48.54,236409.0,45.4519,45.4706,45.3677,45.3864,236409.0
2020-11-10 15:10:00,48.53,48.59,48.45,48.56,257898.0,45.377,45.4332,45.3022,45.4051,257898.0
2020-11-10 15:20:00,48.55,48.63,48.53,48.58,293955.0,45.3957,45.4706,45.377,45.4238,293955.0
2020-11-10 15:30:00,48.58,48.67,48.54,48.55,876270.0,45.4238,45.508,45.3864,45.3957,876270.0
2020-11-10 15:40:00,48.55,48.73,48.55,48.68,646713.0,45.3957,45.5641,45.3957,45.5173,646713.0
2020-11-10 15:50:00,48.68,48.73,48.47,48.53,1459287.0,45.5173,45.5641,45.3209,45.377,1459287.0
2020-11-11 09:30:00,48.97,49.07,48.8,48.92,885036.0,45.7885,45.882,45.6295,45.7417,885036.0
2020-11-11 09:40:00,48.93,49.17,48.93,49.0,530622.0,45.7511,45.9755,45.7511,45.8165,530622.0
2020-11-11 09:50:00,49.02,49.02,48.88,49.0,254112.0,45.8352,45.8352,45.7043,45.8165,254112.0
2020-11-11 10:00:00,49.0,49.13,48.98,49.06,352116.0,45.8165,45.9381,45.7978,45.8726,352116.0
2020-11-11 10:10:00,49.06,49.24,49.04,49.23,343866.0,45.8726,46.0409,45.8539,46.0316,343866.0
2020-11-11 10:20:00,49.23,49.35,49.23,49.33,458835.0,46.0316,46.1438,46.0316,46.1251,458835.0
2020-11-11 10:30:00,49.33,49.33,49.23,49.3,287355.0,46.1251,46.1251,46.0316,46.097,287355.0
2020-11-11 10:40:00,49.3,49.45,49.3,49.39,490326.0,46.097,46.2373,46.097,46.1812,490326.0
2020-11-11 10:50:00,49.39,49.45,49.35,49.41,275070.0,46.1812,46.2373,46.1438,46.1999,275070.0
2020-11-11 11:00:00,49.41,49.48,49.37,49.43,351129.0,46.1999,46.2653,46.1625,46.2186,351129.0
2020-11-11 11:10:00,49.43,49.6,49.43,49.58,416631.0,46.2186,46.3775,46.2186,46.3588,416631.0
2020-11-11 11:20:00,49.58,49.6,49.41,49.42,365430.0,46.3588,46.3775,46.1999,46.2092,365430.0
2020-11-11 11:30:00,49.43,49.47,49.39,49.44,307626.0,46.2186,46.256,46.1812,46.2279,307626.0
2020-11-11 11:40:00,49.44,49.48,49.37,49.4,183861.0,46.2279,46.2653,46.1625,46.1905,183861.0
2020-11-11 11:50:00,49.41,49.43,49.38,49.4,175527.0,46.1999,46.2186,46.1718,46.1905,175527.0
2020-11-11 12:00:00,49.4,49.55,49.39,49.52,239811.0,46.1905,46.3308,46.1812,46.3027,239811.0
2020-11-11 12:10:00,49.52,49.58,49.48,49.49,219921.0,46.3027,46.3588,46.2653,46.2747,219921.0
2020-11-11 12:20:00,49.49,49.52,49.48,49.5,173490.0,46.2747,46.3027,46.2653,46.284,173490.0
2020-11-11 12:30:00,49.49,49.56,49.43,49.47,229683.0,46.2747,46.3401,46.2186,46.256,229683.0
2020-11-11 12:40:00,49.47,49.52,49.44,49.51,184053.0,46.256,46.3027,46.2279,46.2934,184053.0
2020-11-11 12:50:00,49.51,49.52,49.46,49.51,203829.0,46.2934,46.3027,46.2466,46.2934,203829.0
2020-11-11 13:00:00,49.51,49.54,49.49,49.54,177492.0,46.2934,46.3214,46.2747,46.3214,177492.0
2020-11-11 13:10:00,49.54,49.65,49.54,49.64,304908.0,46.3214,46.4243,46.3214,46.4149,304908.0
2020-11-11 13:20:00,49.64,49.64,49.56,49.57,257565.0,46.4149,46.4149,46.3401,46.3495,257565.0
2020-11-11 13:30:00,49.57,49.59,49.47,49.49,289194.0,46.3495,46.3682,46.256,46.2747,289194.0
2020-11-11 13:40:00,49.5,49.51,49.46,49.49,239880.0,46.284,46.2934,46.2466,46.2747,239880.0
2020-11-11 13:50:00,49.49,49.49,49.36,49.36,247905.0,46.2747,46.2747,46.1531,46.1531,247905.0
2020-11-11 14:00:00,49.36,49.39,49.35,49.35,190104.0,46.1531,46.1812,46.1438,46.1438,190104.0
2020-11-11 14:10:00,49.35,49.36,49.26,49.29,317616.0,46.1438,46.1531,46.0596,46.0877,317616.0
2020-11-11 14:20:00,49.29,49.35,49.19,49.21,337161.0,46.0877,46.1438,45.9942,46.0129,337161.0
2020-11-11 14:30:00,49.22,49.29,49.17,49.23,501180.0,46.0222,46.0877,45.9755,46.0316,501180.0
2020-11-11 14:40:00,49.23,49.26,49.17,49.2,231756.0,46.0316,46.0596,45.9755,46.0035,231756.0
2020-11-11 14:50:00,49.2,49.28,49.17,49.24,215145.0,46.0035,46.0783,45.9755,46.0409,215145.0
2020-11-11 15:00:00,49.24,49.3,49.22,49.3,221166.0,46.0409,46.097,46.0222,46.097,221166.0
2020-11-11 15:10:00,49.3,49.39,49.29,49.39,273405.0,46.097,46.1812,46.0877,46.1812,273405.0
2020-11-11 15:20:00,49.39,49.42,49.29,49.32,367833.0,46.1812,46.2092,46.0877,46.1157,367833.0
2020-11-11 15:30:00,49.33,49.42,49.32,49.36,364566.0,46.1251,46.2092,46.1157,46.1531,364566.0
2020-11-11 15:40:00,49.36,49.48,49.35,49.44,401211.0,46.1531,46.2653,46.1438,46.2279,401211.0
2020-11-11 15:50:00,49.44,49.47,49.28,49.33,1223172.0,46.2279,46.256,46.0783,46.1251,1223172.0
2020-11-12 09:30:00,49.49,49.57,49.32,49.48,943371.0,46.2747,46.3495,46.1157,46.2653,943371.0
2020-11-12 09:40:00,49.48,49.5,49.34,49.4,245445.0,46.2653,46.284,46.1344,46.1905,245445.0
2020-11-12 09:50:00,49.39,49.47,49.33,49.36,250494.0,46.1812,46.256,46.1251,46.1531,250494.0
2020-11-12 10:00:00,49.36,49.36,49.23,49.36,305151.0,46.1531,46.1531,46.0316,46.1531,305151.0
2020-11-12 10:10:00,49.35,49.44,49.33,49.43,206796.0,46.1438,46.2279,46.1251,46.2186,206796.0
2020-11-12 10:20:00,49.42,49.43,49.34,49.34,171501.0,46.2092,46.2186,46.1344,46.1344,171501.0
2020-11-12 10:30:00,49.34,49.43,49.31,49.36,214833.0,46.1344,46.2186,46.1064,46.1531,214833.0
2020-11-12 10:40:00,49.36,49.46,49.36,49.46,212445.0,46.1531,46.2466,46.1531,46.2466,212445.0
2020-11-12 10:50:00,49.46,49.5,49.43,49.49,149550.0,46.2466,46.284,46.2186,46.2747,149550.0
2020-11-12 11:00:00,49.49,49.5,49.42,49.46,157905.0,46.2747,46.284,46.2092,46.2466,157905.0
2020-11-12 11:10:00,49.46,49.46,49.38,49.39,137499.0,46.2466,46.2466,46.1718,46.1812,137499.0
2020-11-12 11:20:00,49.4,49.42,49.34,49.37,153993.0,46.1905,46.2092,46.1344,46.1625,153993.0
2020-11-12 11:30:00,49.37,49.41,49.32,49.38,168663.0,46.1625,46.1999,46.1157,46.1718,168663.0
2020-11-12 11:40:00,49.38,49.38,49.25,49.26,191127.0,46.1718,46.1718,46.0503,46.0596,191127.0
2020-11-12 11:50:00,49.25,49.3,49.21,49.3,139584.0,46.0503,46.097,46.0129,46.097,139584.0
2020-11-12 12:00:00,49.29,49.33,49.26,49.29,128745.0,46.0877,46.1251,46.0596,46.0877,128745.0
2020-11-12 12:10:00,49.3,49.3,49.22,49.3,107850.0,46.097,46.097,46.0222,46.097,107850.0
2020-11-12 12:20:00,49.29,49.31,49.22,49.23,101088.0,46.0877,46.1064,46.0222,46.0316,101088.0
2020-11-12 12:30:00,49.23,49.25,49.17,49.18,108276.0,46.0316,46.0503,45.9755,45.9848,108276.0
2020-11-12 12:40:00,49.17,49.19,49.12,49.13,185922.0,45.9755,45.9942,45.9287,45.9381,185922.0
2020-11-12 12:50:00,49.12,49.17,49.09,49.14,170106.0,45.9287,45.9755,45.9007,45.9474,170106.0
2020-11-12 13:00:00,49.14,49.14,49.03,49.11,107238.0,45.9474,45.9474,45.8446,45.9194,107238.0
2020-11-12 13:10:00,49.11,49.13,49.04,49.07,145107.0,45.9194,45.9381,45.8539,45.882,145107.0
2020-11-12 13:20:00,49.07,49.14,49.04,49.08,150810.0,45.882,45.9474,45.8539,45.8913,150810.0
2020-11-12 13:30:00,49.07,49.19,49.06,49.16,148770.0,45.882,45.9942,45.8726,45.9661,148770.0
2020-11-12 13:40:00,49.15,49.18,49.09,49.11,138585.0,45.9568,45.9848,45.9007,45.9194,138585.0
2020-11-12 13:50:00,49.11,49.21,49.1,49.21,88500.0,45.9194,46.0129,45.91,46.0129,88500.0
2020-11-12 14:00:00,49.21,49.23,49.11,49.11,146571.0,46.0129,46.0316,45.9194,45.9194,146571.0
2020-11-12 14:10:00,49.12,49.14,49.08,49.13,166587.0,45.9287,45.9474,45.8913,45.9381,166587.0
2020-11-12 14:20:00,49.14,49.24,49.12,49.23,130872.0,45.9474,46.0409,45.9287,46.0316,130872.0
2020-11-12 14:30:00,49.22,49.28,49.2,49.27,179631.0,46.0222,46.0783,46.0035,46.069,179631.0
2020-11-12 14:40:00,49.26,49.26,49.19,49.24,172077.0,46.0596,46.0596,45.9942,46.0409,172077.0
2020-11-12 14:50:00,49.24,49.26,49.2,49.23,168846.0,46.0409,46.0596,46.0035,46.0316,168846.0
2020-11-12 15:00:00,49.23,49.25,49.18,49.24,251274.0,46.0316,46.0503,45.9848,46.0409,251274.0
2020-11-12 15:10:00,49.24,49.4,49.23,49.34,356316.0,46.0409,46.1905,46.0316,46.1344,356316.0
2020-11-12 15:20:00,49.35,49.37,49.26,49.27,224946.0,46.1438,46.1625,46.0596,46.069,224946.0
2020-11-12 15:30:00,49.27,49.27,49.17,49.24,241068.0,46.069,46.069,45.9755,46.0409,241068.0
2020-11-12 15:40:00,49.24,49.25,49.13,49.2,253398.0,46.0409,46.0503,45.9381,46.0035,253398.0
2020-11-12 15:50:00,49.21,49.41,49.19,49.39,609243.0,46.0129,46.1999,45.9942,46.1812,609243.0
2020-11-13 09:30:00,49.65,49.65,49.36,49.41,811737.0,46.4243,46.4243,46.1531,46.1999,811737.0
2020-11-13 09:40:00,49.42,49.47,49.37,49.4,324339.0,46.2092,46.256,46.1625,46.1905,324339.0
2020-11-13 09:50:00,49.39,49.4,49.27,49.38,299757.0,46.1812,46.1905,46.069,46.1718,299757.0
2020-11-13 10:00:00,49.38,49.43,49.27,49.34,300156.0,46.1718,46.2186,46.069,46.1344,300156.0
2020-11-13 10:10:00,49.33,49.36,49.2,49.2,294207.0,46.1251,46.1531,46.0035,46.0035,294207.0
2020-11-13 10:20:00,49.2,49.33,49.17,49.33,276861.0,46.0035,46.1251,45.9755,46.1251,276861.0
2020-11-13 10:30:00,49.33,49.57,49.32,49.56,518850.0,46.1251,46.3495,46.1157,46.3401,518850.0
2020-11-13 10:40:00,49.56,49.56,49.46,49.49,239475.0,46.3401,46.3401,46.2466,46.2747,239475.0
2020-11-13 10:50:00,49.49,49.53,49.4,49.51,243690.0,46.2747,46.3121,46.1905,46.2934,243690.0
2020-11-13 11:00:00,49.5,49.6,49.49,49.58,150279.0,46.284,46.3775,46.2747,46.3588,150279.0
2020-11-13 11:10:00,49.58,49.61,49.53,49.56,117852.0,46.3588,46.3869,46.3121,46.3401,117852.0
2020-11-13 11:20:00,49.56,49.59,49.5,49.5,129354.0,46.3401,46.3682,46.284,46.284,129354.0
2020-11-13 11:30:00,49.52,49.58,49.51,49.57,130740.0,46.3027,46.3588,46.2934,46.3495,130740.0
2020-11-13 11:40:00,49.55,49.66,49.55,49.65,189663.0,46.3308,46.4336,46.3308,46.4243,189663.0
2020-11-13 11:50:00,49.65,49.69,49.6,49.63,203178.0,46.4243,46.4617,46.3775,46.4056,203178.0
2020-11-13 12:00:00,49.64,49.68,49.53,49.56,199092.0,46.4149,46.4523,46.3121,46.3401,199092.0
2020-11-13 12:10:00,49.56,49.57,49.52,49.54,172356.0,46.3401,46.3495,46.3027,46.3214,172356.0
2020-11-13 12:20:00,49.54,49.62,49.5,49.59,170265.0,46.3214,46.3962,46.284,46.3682,170265.0
2020-11-13 12:30:00,49.59,49.83,49.53,49.82,915699.0,46.3682,46.5926,46.3121,46.5832,915699.0
2020-11-13 12:40:00,49.82,49.91,49.79,49.83,461337.0,46.5832,46.6674,46.5552,46.5926,461337.0
2020-11-13 12:50:00,49.83,49.88,49.83,49.86,238554.0,46.5926,46.6393,46.5926,46.6206,238554.0
2020-11-13 13:00:00,49.85,49.92,49.83,49.91,194019.0,46.6113,46.6767,46.5926,46.6674,194019.0
2020-11-13 13:10:00,49.91,49.94,49.84,49.94,274800.0,46.6674,46.6954,46.6019,46.6954,274800.0
2020-11-13 13:20:00,49.94,49.96,49.88,49.95,254802.0,46.6954,46.7141,46.6393,46.7048,254802.0
2020-11-13 13:30:00,49.94,50.03,49.93,50.02,474000.0,46.6954,46.7796,46.6861,46.7702,474000.0
2020-11-13 13:40:00,50.03,50.14,49.99,50.14,332367.0,46.7796,46.8824,46.7422,46.8824,332367.0
2020-11-13 13:50:00,50.14,50.15,50.06,50.1,279300.0,46.8824,46.8918,46.8076,46.845,279300.0
2020-11-13 14:00:00,50.11,50.11,50.03,50.09,218754.0,46.8544,46.8544,46.7796,46.8357,218754.0
2020-11-13 14:10:00,50.09,50.12,50.06,50.11,182148.0,46.8357,46.8637,46.8076,46.8544,182148.0
2020-11-13 14:20:00,50.1,50.17,50.1,50.13,272841.0,46.845,46.9105,46.845,46.8731,272841.0
2020-11-13 14:30:00,50.14,50.16,50.11,50.13,230112.0,46.8824,46.9011,46.8544,46.8731,230112.0
2020-11-13 14:40:00,50.13,50.18,50.13,50.16,292230.0,46.8731,46.9198,46.8731,46.9011,292230.0
2020-11-13 14:50:00,50.16,50.24,50.14,50.22,410841.0,46.9011,46.976,46.8824,46.9573,410841.0
2020-11-13 15:00:00,50.23,50.23,50.14,50.16,360765.0,46.9666,46.9666,46.8824,46.9011,360765.0
2020-11-13 15:10:00,50.15,50.21,50.13,50.2,395310.0,46.8918,46.9479,46.8731,46.9385,395310.0
2020-11-13 15:20:00,50.2,50.2,50.13,50.16,295311.0,46.9385,46.9385,46.8731,46.9011,295311.0
2020-11-13 15:30:00,50.16,50.28,50.15,50.25,522816.0,46.9011,47.0134,46.8918,46.9853,522816.0
2020-11-13 15:40:00,50.25,50.31,50.22,50.25,564057.0,46.9853,47.0414,46.9573,46.9853,564057.0
2020-11-13 15:50:00,50.25,50.28,50.14,50.19,1068690.0,46.9853,47.0134,46.8824,46.9292,1068690.0
2020-11-16 09:30:00,50.2,50.56,49.76,50.43,2680167.0,46.9385,47.2752,46.5271,47.1536,2680167.0
2020-11-16 09:40:00,50.43,50.62,50.34,50.46,880098.0,47.1536,47.3313,47.0695,47.1817,880098.0
2020-11-16 09:50:00,50.44,50.57,50.36,50.52,558873.0,47.163,47.2845,47.0882,47.2378,558873.0
2020-11-16 10:00:00,50.5,50.74,50.44,50.71,726399.0,47.2191,47.4435,47.163,47.4154,726399.0
2020-11-16 10:10:00,50.7,50.71,50.53,50.59,590115.0,47.4061,47.4154,47.2471,47.3032,590115.0
2020-11-16 10:20:00,50.57,50.78,50.57,50.69,569742.0,47.2845,47.4809,47.2845,47.3967,569742.0
2020-11-16 10:30:00,50.69,50.78,50.63,50.74,412545.0,47.3967,47.4809,47.3406,47.4435,412545.0
2020-11-16 10:40:00,50.74,50.83,50.68,50.82,331833.0,47.4435,47.5276,47.3874,47.5183,331833.0
2020-11-16 10:50:00,50.81,50.92,50.8,50.91,654003.0,47.5089,47.6118,47.4996,47.6024,654003.0
2020-11-16 11:00:00,50.91,51.0,50.86,50.88,464412.0,47.6024,47.6866,47.5557,47.5744,464412.0
2020-11-16 11:10:00,50.88,50.91,50.73,50.75,347088.0,47.5744,47.6024,47.4341,47.4528,347088.0
2020-11-16 11:20:00,50.75,50.81,50.69,50.69,395949.0,47.4528,47.5089,47.3967,47.3967,395949.0
2020-11-16 11:30:00,50.69,50.72,50.55,50.72,713427.0,47.3967,47.4248,47.2658,47.4248,713427.0
2020-11-16 11:40:00,50.72,50.79,50.68,50.77,336873.0,47.4248,47.4902,47.3874,47.4715,336873.0
2020-11-16 11:50:00,50.77,50.82,50.72,50.79,523098.0,47.4715,47.5183,47.4248,47.4902,523098.0
2020-11-16 12:00:00,50.8,50.91,50.78,50.9,352296.0,47.4996,47.6024,47.4809,47.5931,352296.0
2020-11-16 12:10:00,50.9,50.97,50.87,50.89,394014.0,47.5931,47.6585,47.565,47.5837,394014.0
2020-11-16 12:20:00,50.9,51.04,50.87,51.01,475857.0,47.5931,47.724,47.565,47.6959,475857.0
2020-11-16 12:30:00,51.0,51.01,50.91,51.0,267888.0,47.6866,47.6959,47.6024,47.6866,267888.0
2020-11-16 12:40:00,51.0,51.05,50.89,50.92,390021.0,47.6866,47.7333,47.5837,47.6118,390021.0
2020-11-16 12:50:00,50.92,51.02,50.89,50.99,251625.0,47.6118,47.7053,47.5837,47.6772,251625.0
2020-11-16 13:00:00,51.0,51.07,50.95,51.02,317550.0,47.6866,47.752,47.6398,47.7053,317550.0
2020-11-16 13:10:00,51.03,51.07,51.01,51.07,279627.0,47.7146,47.752,47.6959,47.752,279627.0
2020-11-16 13:20:00,51.07,51.09,50.98,51.02,413421.0,47.752,47.7707,47.6679,47.7053,413421.0
2020-11-16 13:30:00,51.02,51.09,50.96,51.01,387876.0,47.7053,47.7707,47.6492,47.6959,387876.0
2020-11-16 13:40:00,51.01,51.06,50.95,51.01,332466.0,47.6959,47.7427,47.6398,47.6959,332466.0
2020-11-16 13:50:00,51.02,51.03,50.94,50.96,297396.0,47.7053,47.7146,47.6305,47.6492,297396.0
2020-11-16 14:00:00,50.96,51.04,50.93,51.04,309975.0,47.6492,47.724,47.6211,47.724,309975.0
2020-11-16 14:10:00,51.03,51.06,51.01,51.02,249102.0,47.7146,47.7427,47.6959,47.7053,249102.0
2020-11-16 14:20:00,51.02,51.13,51.01,51.09,313446.0,47.7053,47.8081,47.6959,47.7707,313446.0
2020-11-16 14:30:00,51.09,51.09,50.97,51.0,360003.0,47.7707,47.7707,47.6585,47.6866,360003.0
2020-11-16 14:40:00,51.01,51.04,50.96,50.98,307956.0,47.6959,47.724,47.6492,47.6679,307956.0
2020-11-16 14:50:00,50.98,51.02,50.88,50.94,452328.0,47.6679,47.7053,47.5744,47.6305,452328.0
2020-11-16 15:00:00,50.93,50.93,50.8,50.86,544947.0,47.6211,47.6211,47.4996,47.5557,544947.0
2020-11-16 15:10:00,50.86,50.91,50.79,50.83,485499.0,47.5557,47.6024,47.4902,47.5276,485499.0
2020-11-16 15:20:00,50.83,50.89,50.72,50.77,651762.0,47.5276,47.5837,47.4248,47.4715,651762.0
2020-11-16 15:30:00,50.77,50.93,50.7,50.93,822099.0,47.4715,47.6211,47.4061,47.6211,822099.0
2020-11-16 15:40:00,50.92,50.93,50.73,50.78,1018917.0,47.6118,47.6211,47.4341,47.4809,1018917.0
2020-11-16 15:50:00,50.77,50.9,50.73,50.81,2794230.0,47.4715,47.5931,47.4341,47.5089,2794230.0
2020-11-17 09:30:00,50.17,50.33,49.73,49.82,3352212.0,46.9105,47.0601,46.4991,46.5832,3352212.0
2020-11-17 09:40:00,49.82,50.03,49.76,50.0,1765575.0,46.5832,46.7796,46.5271,46.7515,1765575.0
2020-11-17 09:50:00,50.0,50.69,49.91,50.67,2160591.0,46.7515,47.3967,46.6674,47.378,2160591.0
2020-11-17 10:00:00,50.67,50.83,50.5,50.53,1838061.0,47.378,47.5276,47.2191,47.2471,1838061.0
2020-11-17 10:10:00,50.55,50.9,50.47,50.88,1286283.0,47.2658,47.5931,47.191,47.5744,1286283.0
2020-11-17 10:20:00,50.88,50.96,50.52,50.57,1000920.0,47.5744,47.6492,47.2378,47.2845,1000920.0
2020-11-17 10:30:00,50.55,50.98,50.52,50.97,867816.0,47.2658,47.6679,47.2378,47.6585,867816.0
2020-11-17 10:40:00,50.98,50.98,50.54,50.63,611442.0,47.6679,47.6679,47.2565,47.3406,611442.0
2020-11-17 10:50:00,50.63,50.73,50.57,50.7,442005.0,47.3406,47.4341,47.2845,47.4061,442005.0
2020-11-17 11:00:00,50.72,50.91,50.72,50.89,434460.0,47.4248,47.6024,47.4248,47.5837,434460.0
2020-11-17 11:10:00,50.89,50.92,50.71,50.73,378753.0,47.5837,47.6118,47.4154,47.4341,378753.0
2020-11-17 11:20:00,50.73,50.83,50.68,50.83,343908.0,47.4341,47.5276,47.3874,47.5276,343908.0
2020-11-17 11:30:00,50.8,50.82,50.69,50.75,257337.0,47.4996,47.5183,47.3967,47.4528,257337.0
2020-11-17 11:40:00,50.74,50.84,50.71,50.71,255762.0,47.4435,47.537,47.4154,47.4154,255762.0
2020-11-17 11:50:00,50.72,50.78,50.62,50.74,355920.0,47.4248,47.4809,47.3313,47.4435,355920.0
2020-11-17 12:00:00,50.74,50.93,50.73,50.82,585138.0,47.4435,47.6211,47.4341,47.5183,585138.0
2020-11-17 12:10:00,50.82,51.08,50.81,51.06,877032.0,47.5183,47.7614,47.5089,47.7427,877032.0
2020-11-17 12:20:00,51.06,51.08,50.84,50.91,484326.0,47.7427,47.7614,47.537,47.6024,484326.0
2020-11-17 12:30:00,50.92,50.92,50.74,50.76,239712.0,47.6118,47.6118,47.4435,47.4622,239712.0
2020-11-17 12:40:00,50.76,50.77,50.69,50.7,482901.0,47.4622,47.4715,47.3967,47.4061,482901.0
2020-11-17 12:50:00,50.7,50.72,50.64,50.68,363729.0,47.4061,47.4248,47.35,47.3874,363729.0
2020-11-17 13:00:00,50.69,50.71,50.64,50.71,221034.0,47.3967,47.4154,47.35,47.4154,221034.0
2020-11-17 13:10:00,50.71,50.74,50.68,50.68,214491.0,47.4154,47.4435,47.3874,47.3874,214491.0
2020-11-17 13:20:00,50.68,50.68,50.55,50.59,358320.0,47.3874,47.3874,47.2658,47.3032,358320.0
2020-11-17 13:30:00,50.58,50.61,50.47,50.5,477783.0,47.2939,47.3219,47.191,47.2191,477783.0
2020-11-17 13:40:00,50.49,50.56,50.43,50.55,411423.0,47.2097,47.2752,47.1536,47.2658,411423.0
2020-11-17 13:50:00,50.55,50.64,50.48,50.5,332499.0,47.2658,47.35,47.2004,47.2191,332499.0
2020-11-17 14:00:00,50.5,50.64,50.5,50.63,324771.0,47.2191,47.35,47.2191,47.3406,324771.0
2020-11-17 14:10:00,50.63,50.63,50.49,50.52,301851.0,47.3406,47.3406,47.2097,47.2378,301851.0
2020-11-17 14:20:00,50.52,50.59,50.52,50.58,327261.0,47.2378,47.3032,47.2378,47.2939,327261.0
2020-11-17 14:30:00,50.58,50.62,50.52,50.58,292029.0,47.2939,47.3313,47.2378,47.2939,292029.0
2020-11-17 14:40:00,50.58,50.61,50.52,50.52,257874.0,47.2939,47.3219,47.2378,47.2378,257874.0
2020-11-17 14:50:00,50.51,50.51,50.31,50.34,537333.0,47.2284,47.2284,47.0414,47.0695,537333.0
2020-11-17 15:00:00,50.33,50.34,50.14,50.16,645252.0,47.0601,47.0695,46.8824,46.9011,645252.0
2020-11-17 15:10:00,50.16,50.2,50.14,50.14,392625.0,46.9011,46.9385,46.8824,46.8824,392625.0
2020-11-17 15:20:00,50.14,50.17,50.03,50.11,547770.0,46.8824,46.9105,46.7796,46.8544,547770.0
2020-11-17 15:30:00,50.11,50.18,50.01,50.04,558690.0,46.8544,46.9198,46.7609,46.7889,558690.0
2020-11-17 15:40:00,50.04,50.05,49.93,49.97,1068060.0,46.7889,46.7983,46.6861,46.7235,1068060.0
2020-11-17 15:50:00,49.97,49.97,49.79,49.79,2741322.0,46.7235,46.7235,46.5552,46.5552,2741322.0
2020-11-18 09:30:00,49.94,50.4,49.68,50.3,2571804.0,46.6954,47.1256,46.4523,47.0321,2571804.0
2020-11-18 09:40:00,50.29,50.31,50.07,50.29,740505.0,47.0227,47.0414,46.817,47.0227,740505.0
2020-11-18 09:50:00,50.29,50.29,50.05,50.22,622137.0,47.0227,47.0227,46.7983,46.9573,622137.0
2020-11-18 10:00:00,50.22,50.32,50.16,50.21,451857.0,46.9573,47.0508,46.9011,46.9479,451857.0
2020-11-18 10:10:00,50.21,50.47,50.11,50.46,615429.0,46.9479,47.191,46.8544,47.1817,615429.0
2020-11-18 10:20:00,50.46,50.56,50.34,50.5,536910.0,47.1817,47.2752,47.0695,47.2191,536910.0
2020-11-18 10:30:00,50.49,50.49,50.28,50.36,376068.0,47.2097,47.2097,47.0134,47.0882,376068.0
2020-11-18 10:40:00,50.36,50.4,50.27,50.37,241365.0,47.0882,47.1256,47.004,47.0975,241365.0
2020-11-18 10:50:00,50.36,50.47,50.31,50.47,286338.0,47.0882,47.191,47.0414,47.191,286338.0
2020-11-18 11:00:00,50.47,50.53,50.43,50.47,291783.0,47.191,47.2471,47.1536,47.191,291783.0
2020-11-18 11:10:00,50.46,50.48,50.3,50.3,275982.0,47.1817,47.2004,47.0321,47.0321,275982.0
2020-11-18 11:20:00,50.31,50.37,50.23,50.23,234687.0,47.0414,47.0975,46.9666,46.9666,234687.0
2020-11-18 11:30:00,50.24,50.24,50.04,50.06,392205.0,46.976,46.976,46.7889,46.8076,392205.0
2020-11-18 11:40:00,50.07,50.1,49.95,50.02,416970.0,46.817,46.845,46.7048,46.7702,416970.0
2020-11-18 11:50:00,50.02,50.02,49.81,49.91,666213.0,46.7702,46.7702,46.5739,46.6674,666213.0
2020-11-18 12:00:00,49.92,50.02,49.89,49.97,383058.0,46.6767,46.7702,46.6487,46.7235,383058.0
2020-11-18 12:10:00,49.97,50.08,49.97,50.06,538785.0,46.7235,46.8263,46.7235,46.8076,538785.0
2020-11-18 12:20:00,50.05,50.08,49.99,50.06,263571.0,46.7983,46.8263,46.7422,46.8076,263571.0
2020-11-18 12:30:00,50.06,50.14,50.06,50.1,371670.0,46.8076,46.8824,46.8076,46.845,371670.0
2020-11-18 12:40:00,50.1,50.12,50.04,50.04,175974.0,46.845,46.8637,46.7889,46.7889,175974.0
2020-11-18 12:50:00,50.05,50.1,50.02,50.02,202800.0,46.7983,46.845,46.7702,46.7702,202800.0
2020-11-18 13:00:00,50.02,50.05,49.98,50.01,211806.0,46.7702,46.7983,46.7328,46.7609,211806.0
2020-11-18 13:10:00,50.02,50.03,49.95,49.97,272709.0,46.7702,46.7796,46.7048,46.7235,272709.0
2020-11-18 13:20:00,49.97,49.98,49.9,49.95,298854.0,46.7235,46.7328,46.658,46.7048,298854.0
2020-11-18 13:30:00,49.94,49.97,49.92,49.92,295299.0,46.6954,46.7235,46.6767,46.6767,295299.0
2020-11-18 13:40:00,49.92,49.94,49.85,49.93,224499.0,46.6767,46.6954,46.6113,46.6861,224499.0
2020-11-18 13:50:00,49.93,50.03,49.9,49.99,439305.0,46.6861,46.7796,46.658,46.7422,439305.0
2020-11-18 14:00:00,49.99,50.04,49.96,50.03,193956.0,46.7422,46.7889,46.7141,46.7796,193956.0
2020-11-18 14:10:00,50.02,50.08,50.0,50.05,188436.0,46.7702,46.8263,46.7515,46.7983,188436.0
2020-11-18 14:20:00,50.05,50.06,49.86,49.95,409020.0,46.7983,46.8076,46.6206,46.7048,409020.0
2020-11-18 14:30:00,49.95,50.02,49.86,50.02,366762.0,46.7048,46.7702,46.6206,46.7702,366762.0
2020-11-18 14:40:00,50.02,50.06,49.99,50.03,202710.0,46.7702,46.8076,46.7422,46.7796,202710.0
2020-11-18 14:50:00,50.03,50.12,50.03,50.09,276483.0,46.7796,46.8637,46.7796,46.8357,276483.0
2020-11-18 15:00:00,50.09,50.1,50.03,50.09,288594.0,46.8357,46.845,46.7796,46.8357,288594.0
2020-11-18 15:10:00,50.09,50.2,50.09,50.1,297534.0,46.8357,46.9385,46.8357,46.845,297534.0
2020-11-18 15:20:00,50.1,50.14,50.04,50.05,254592.0,46.845,46.8824,46.7889,46.7983,254592.0
2020-11-18 15:30:00,50.05,50.07,49.9,49.9,456741.0,46.7983,46.817,46.658,46.658,456741.0
2020-11-18 15:40:00,49.9,49.9,49.77,49.78,507609.0,46.658,46.658,46.5365,46.5458,507609.0
2020-11-18 15:50:00,49.79,49.83,49.69,49.7,1274427.0,46.5552,46.5926,46.4617,46.471,1274427.0
2020-11-19 09:30:00,49.82,50.16,49.77,50.14,1456518.0,46.5832,46.9011,46.5365,46.8824,1456518.0
2020-11-19 09:40:00,50.13,50.29,50.06,50.29,857571.0,46.8731,47.0227,46.8076,47.0227,857571.0
2020-11-19 09:50:00,50.28,50.57,50.28,50.45,950706.0,47.0134,47.2845,47.0134,47.1723,950706.0
2020-11-19 10:00:00,50.44,50.58,50.35,50.44,588285.0,47.163,47.2939,47.0788,47.163,588285.0
2020-11-19 10:10:00,50.43,50.48,50.35,50.39,299562.0,47.1536,47.2004,47.0788,47.1162,299562.0
2020-11-19 10:20:00,50.37,50.51,50.35,50.48,341265.0,47.0975,47.2284,47.0788,47.2004,341265.0
2020-11-19 10:30:00,50.48,50.53,50.45,50.53,262392.0,47.2004,47.2471,47.1723,47.2471,262392.0
2020-11-19 10:40:00,50.52,50.56,50.45,50.51,238953.0,47.2378,47.2752,47.1723,47.2284,238953.0
2020-11-19 10:50:00,50.52,50.52,50.45,50.48,214950.0,47.2378,47.2378,47.1723,47.2004,214950.0
2020-11-19 11:00:00,50.49,50.54,50.45,50.49,246420.0,47.2097,47.2565,47.1723,47.2097,246420.0
2020-11-19 11:10:00,50.49,50.52,50.45,50.52,292392.0,47.2097,47.2378,47.1723,47.2378,292392.0
2020-11-19 11:20:00,50.52,50.6,50.48,50.55,307101.0,47.2378,47.3126,47.2004,47.2658,307101.0
2020-11-19 11:30:00,50.55,50.58,50.34,50.42,339789.0,47.2658,47.2939,47.0695,47.1443,339789.0
2020-11-19 11:40:00,50.42,50.46,50.4,50.46,179349.0,47.1443,47.1817,47.1256,47.1817,179349.0
2020-11-19 11:50:00,50.46,50.49,50.43,50.48,134904.0,47.1817,47.2097,47.1536,47.2004,134904.0
2020-11-19 12:00:00,50.49,50.51,50.41,50.49,146397.0,47.2097,47.2284,47.1349,47.2097,146397.0
2020-11-19 12:10:00,50.5,50.52,50.46,50.49,172647.0,47.2191,47.2378,47.1817,47.2097,172647.0
2020-11-19 12:20:00,50.49,50.6,50.47,50.6,292776.0,47.2097,47.3126,47.191,47.3126,292776.0
2020-11-19 12:30:00,50.6,50.65,50.51,50.54,245697.0,47.3126,47.3593,47.2284,47.2565,245697.0
2020-11-19 12:40:00,50.53,50.55,50.38,50.39,202422.0,47.2471,47.2658,47.1069,47.1162,202422.0
2020-11-19 12:50:00,50.38,50.43,50.3,50.4,187005.0,47.1069,47.1536,47.0321,47.1256,187005.0
2020-11-19 13:00:00,50.41,50.47,50.4,50.44,108357.0,47.1349,47.191,47.1256,47.163,108357.0
2020-11-19 13:10:00,50.44,50.46,50.41,50.43,132897.0,47.163,47.1817,47.1349,47.1536,132897.0
2020-11-19 13:20:00,50.42,50.52,50.41,50.48,182172.0,47.1443,47.2378,47.1349,47.2004,182172.0
2020-11-19 13:30:00,50.47,50.5,50.45,50.49,108573.0,47.191,47.2191,47.1723,47.2097,108573.0
2020-11-19 13:40:00,50.49,50.49,50.41,50.44,117741.0,47.2097,47.2097,47.1349,47.163,117741.0
2020-11-19 13:50:00,50.45,50.52,50.45,50.51,105195.0,47.1723,47.2378,47.1723,47.2284,105195.0
2020-11-19 14:00:00,50.52,50.54,50.47,50.53,97488.0,47.2378,47.2565,47.191,47.2471,97488.0
2020-11-19 14:10:00,50.53,50.56,50.48,50.48,147168.0,47.2471,47.2752,47.2004,47.2004,147168.0
2020-11-19 14:20:00,50.48,50.5,50.45,50.46,132894.0,47.2004,47.2191,47.1723,47.1817,132894.0
2020-11-19 14:30:00,50.46,50.52,50.42,50.51,198369.0,47.1817,47.2378,47.1443,47.2284,198369.0
2020-11-19 14:40:00,50.51,50.6,50.51,50.55,204399.0,47.2284,47.3126,47.2284,47.2658,204399.0
2020-11-19 14:50:00,50.55,50.64,50.52,50.61,234279.0,47.2658,47.35,47.2378,47.3219,234279.0
2020-11-19 15:00:00,50.61,50.64,50.48,50.56,320115.0,47.3219,47.35,47.2004,47.2752,320115.0
2020-11-19 15:10:00,50.56,50.64,50.55,50.58,179745.0,47.2752,47.35,47.2658,47.2939,179745.0
2020-11-19 15:20:00,50.58,50.73,50.58,50.71,413748.0,47.2939,47.4341,47.2939,47.4154,413748.0
2020-11-19 15:30:00,50.71,50.82,50.66,50.81,451095.0,47.4154,47.5183,47.3687,47.5089,451095.0
2020-11-19 15:40:00,50.81,50.82,50.72,50.74,409032.0,47.5089,47.5183,47.4248,47.4435,409032.0
2020-11-19 15:50:00,50.73,50.78,50.7,50.71,1218519.0,47.4341,47.4809,47.4061,47.4154,1218519.0
2020-11-20 09:30:00,50.39,50.92,50.34,50.84,1536486.0,47.1162,47.6118,47.0695,47.537,1536486.0
2020-11-20 09:40:00,50.85,50.86,50.58,50.73,508191.0,47.5463,47.5557,47.2939,47.4341,508191.0
2020-11-20 09:50:00,50.73,50.79,50.67,50.77,321438.0,47.4341,47.4902,47.378,47.4715,321438.0
2020-11-20 10:00:00,50.78,50.79,50.56,50.6,485865.0,47.4809,47.4902,47.2752,47.3126,485865.0
2020-11-20 10:10:00,50.61,50.62,50.45,50.45,385392.0,47.3219,47.3313,47.1723,47.1723,385392.0
2020-11-20 10:20:00,50.45,50.47,50.35,50.37,516897.0,47.1723,47.191,47.0788,47.0975,516897.0
2020-11-20 10:30:00,50.37,50.37,50.22,50.3,445218.0,47.0975,47.0975,46.9573,47.0321,445218.0
2020-11-20 10:40:00,50.31,50.39,50.27,50.29,286167.0,47.0414,47.1162,47.004,47.0227,286167.0
2020-11-20 10:50:00,50.29,50.35,50.19,50.35,343599.0,47.0227,47.0788,46.9292,47.0788,343599.0
2020-11-20 11:00:00,50.35,50.49,50.35,50.48,370845.0,47.0788,47.2097,47.0788,47.2004,370845.0
2020-11-20 11:10:00,50.48,50.51,50.41,50.41,294183.0,47.2004,47.2284,47.1349,47.1349,294183.0
2020-11-20 11:20:00,50.41,50.49,50.4,50.49,179085.0,47.1349,47.2097,47.1256,47.2097,179085.0
2020-11-20 11:30:00,50.49,50.52,50.43,50.44,211824.0,47.2097,47.2378,47.1536,47.163,211824.0
2020-11-20 11:40:00,50.44,50.53,50.43,50.43,228945.0,47.163,47.2471,47.1536,47.1536,228945.0
2020-11-20 11:50:00,50.42,50.49,50.4,50.47,208587.0,47.1443,47.2097,47.1256,47.191,208587.0
2020-11-20 12:00:00,50.47,50.53,50.46,50.48,166191.0,47.191,47.2471,47.1817,47.2004,166191.0
2020-11-20 12:10:00,50.49,50.53,50.46,50.53,159249.0,47.2097,47.2471,47.1817,47.2471,159249.0
2020-11-20 12:20:00,50.54,50.54,50.48,50.51,122307.0,47.2565,47.2565,47.2004,47.2284,122307.0
2020-11-20 12:30:00,50.51,50.54,50.5,50.54,176703.0,47.2284,47.2565,47.2191,47.2565,176703.0
2020-11-20 12:40:00,50.54,50.62,50.53,50.54,183393.0,47.2565,47.3313,47.2471,47.2565,183393.0
2020-11-20 12:50:00,50.55,50.56,50.52,50.54,116202.0,47.2658,47.2752,47.2378,47.2565,116202.0
2020-11-20 13:00:00,50.54,50.56,50.47,50.52,151104.0,47.2565,47.2752,47.191,47.2378,151104.0
2020-11-20 13:10:00,50.52,50.55,50.47,50.53,129630.0,47.2378,47.2658,47.191,47.2471,129630.0
2020-11-20 13:20:00,50.52,50.56,50.51,50.55,127443.0,47.2378,47.2752,47.2284,47.2658,127443.0
2020-11-20 13:30:00,50.55,50.55,50.51,50.53,161076.0,47.2658,47.2658,47.2284,47.2471,161076.0
2020-11-20 13:40:00,50.53,50.53,50.47,50.47,186675.0,47.2471,47.2471,47.191,47.191,186675.0
2020-11-20 13:50:00,50.47,50.47,50.32,50.34,410364.0,47.191,47.191,47.0508,47.0695,410364.0
2020-11-20 14:00:00,50.34,50.36,50.17,50.24,604920.0,47.0695,47.0882,46.9105,46.976,604920.0
2020-11-20 14:10:00,50.24,50.25,50.17,50.18,219816.0,46.976,46.9853,46.9105,46.9198,219816.0
2020-11-20 14:20:00,50.19,50.23,50.17,50.18,194652.0,46.9292,46.9666,46.9105,46.9198,194652.0
2020-11-20 14:30:00,50.18,50.22,50.13,50.18,275250.0,46.9198,46.9573,46.8731,46.9198,275250.0
2020-11-20 14:40:00,50.18,50.21,50.14,50.2,188766.0,46.9198,46.9479,46.8824,46.9385,188766.0
2020-11-20 14:50:00,50.2,50.24,50.15,50.16,221745.0,46.9385,46.976,46.8918,46.9011,221745.0
2020-11-20 15:00:00,50.16,50.19,50.06,50.07,324810.0,46.9011,46.9292,46.8076,46.817,324810.0
2020-11-20 15:10:00,50.07,50.09,49.95,49.99,444117.0,46.817,46.8357,46.7048,46.7422,444117.0
2020-11-20 15:20:00,49.99,50.07,49.98,50.03,320430.0,46.7422,46.817,46.7328,46.7796,320430.0
2020-11-20 15:30:00,50.03,50.14,49.99,50.13,398859.0,46.7796,46.8824,46.7422,46.8731,398859.0
2020-11-20 15:40:00,50.13,50.22,50.08,50.15,471492.0,46.8731,46.9573,46.8263,46.8918,471492.0
2020-11-20 15:50:00,50.13,50.14,49.94,50.11,2412699.0,46.8731,46.8824,46.6954,46.8544,2412699.0
2020-11-23 09:30:00,50.12,50.47,50.09,50.46,1003560.0,46.8637,47.191,46.8357,47.1817,1003560.0
2020-11-23 09:40:00,50.47,50.47,49.98,50.16,731712.0,47.191,47.191,46.7328,46.9011,731712.0
2020-11-23 09:50:00,50.16,50.38,50.15,50.22,352320.0,46.9011,47.1069,46.8918,46.9573,352320.0
2020-11-23 10:00:00,50.22,50.4,50.14,50.39,364164.0,46.9573,47.1256,46.8824,47.1162,364164.0
2020-11-23 10:10:00,50.38,50.44,50.26,50.3,310725.0,47.1069,47.163,46.9947,47.0321,310725.0
2020-11-23 10:20:00,50.3,50.34,50.06,50.06,377655.0,47.0321,47.0695,46.8076,46.8076,377655.0
2020-11-23 10:30:00,50.06,50.12,50.02,50.03,436173.0,46.8076,46.8637,46.7702,46.7796,436173.0
2020-11-23 10:40:00,50.03,50.04,49.96,50.01,367503.0,46.7796,46.7889,46.7141,46.7609,367503.0
2020-11-23 10:50:00,50.01,50.08,49.97,49.97,272226.0,46.7609,46.8263,46.7235,46.7235,272226.0
2020-11-23 11:00:00,49.97,49.99,49.89,49.95,423450.0,46.7235,46.7422,46.6487,46.7048,423450.0
2020-11-23 11:10:00,49.95,49.95,49.8,49.89,437715.0,46.7048,46.7048,46.5645,46.6487,437715.0
2020-11-23 11:20:00,49.9,49.92,49.85,49.89,257145.0,46.658,46.6767,46.6113,46.6487,257145.0
2020-11-23 11:30:00,49.89,49.93,49.83,49.85,240396.0,46.6487,46.6861,46.5926,46.6113,240396.0
2020-11-23 11:40:00,49.85,50.01,49.79,49.98,512976.0,46.6113,46.7609,46.5552,46.7328,512976.0
2020-11-23 11:50:00,49.98,49.98,49.9,49.93,210324.0,46.7328,46.7328,46.658,46.6861,210324.0
2020-11-23 12:00:00,49.93,49.94,49.82,49.82,187284.0,46.6861,46.6954,46.5832,46.5832,187284.0
2020-11-23 12:10:00,49.82,49.9,49.81,49.89,148062.0,46.5832,46.658,46.5739,46.6487,148062.0
2020-11-23 12:20:00,49.89,49.92,49.85,49.91,175866.0,46.6487,46.6767,46.6113,46.6674,175866.0
2020-11-23 12:30:00,49.9,50.0,49.9,49.97,211338.0,46.658,46.7515,46.658,46.7235,211338.0
2020-11-23 12:40:00,49.97,50.11,49.93,50.06,245562.0,46.7235,46.8544,46.6861,46.8076,245562.0
2020-11-23 12:50:00,50.05,50.1,50.03,50.06,163371.0,46.7983,46.845,46.7796,46.8076,163371.0
2020-11-23 13:00:00,50.06,50.09,50.02,50.06,126942.0,46.8076,46.8357,46.7702,46.8076,126942.0
2020-11-23 13:10:00,50.06,50.08,50.01,50.01,150582.0,46.8076,46.8263,46.7609,46.7609,150582.0
2020-11-23 13:20:00,50.01,50.03,49.94,49.97,169248.0,46.7609,46.7796,46.6954,46.7235,169248.0
2020-11-23 13:30:00,49.97,49.98,49.91,49.93,195801.0,46.7235,46.7328,46.6674,46.6861,195801.0
2020-11-23 13:40:00,49.93,49.97,49.88,49.94,173235.0,46.6861,46.7235,46.6393,46.6954,173235.0
2020-11-23 13:50:00,49.94,49.99,49.94,49.97,138354.0,46.6954,46.7422,46.6954,46.7235,138354.0
2020-11-23 14:00:00,49.98,50.07,49.96,49.99,219036.0,46.7328,46.817,46.7141,46.7422,219036.0
2020-11-23 14:10:00,49.98,50.01,49.96,49.97,140298.0,46.7328,46.7609,46.7141,46.7235,140298.0
2020-11-23 14:20:00,49.98,50.04,49.98,50.03,123678.0,46.7328,46.7889,46.7328,46.7796,123678.0
2020-11-23 14:30:00,50.03,50.05,50.0,50.03,183684.0,46.7796,46.7983,46.7515,46.7796,183684.0
2020-11-23 14:40:00,50.04,50.09,50.01,50.01,202125.0,46.7889,46.8357,46.7609,46.7609,202125.0
2020-11-23 14:50:00,50.01,50.22,50.0,50.18,392850.0,46.7609,46.9573,46.7515,46.9198,392850.0
2020-11-23 15:00:00,50.19,50.23,50.16,50.22,256518.0,46.9292,46.9666,46.9011,46.9573,256518.0
2020-11-23 15:10:00,50.21,50.33,50.2,50.22,488694.0,46.9479,47.0601,46.9385,46.9573,488694.0
2020-11-23 15:20:00,50.23,50.24,50.19,50.22,222342.0,46.9666,46.976,46.9292,46.9573,222342.0
2020-11-23 15:30:00,50.22,50.22,50.14,50.19,326754.0,46.9573,46.9573,46.8824,46.9292,326754.0
2020-11-23 15:40:00,50.19,50.25,50.15,50.24,374814.0,46.9292,46.9853,46.8918,46.976,374814.0
2020-11-23 15:50:00,50.25,50.33,50.24,50.3,872568.0,46.9853,47.0601,46.976,47.0321,872568.0
2020-11-24 09:30:00,50.58,50.6,50.09,50.3,1192980.0,47.2939,47.3126,46.8357,47.0321,1192980.0
2020-11-24 09:40:00,50.3,50.49,50.22,50.29,498945.0,47.0321,47.2097,46.9573,47.0227,498945.0
2020-11-24 09:50:00,50.29,50.29,50.12,50.21,556620.0,47.0227,47.0227,46.8637,46.9479,556620.0
2020-11-24 10:00:00,50.21,50.31,50.13,50.25,308337.0,46.9479,47.0414,46.8731,46.9853,308337.0
2020-11-24 10:10:00,50.24,50.36,50.21,50.32,284364.0,46.976,47.0882,46.9479,47.0508,284364.0
2020-11-24 10:20:00,50.32,50.42,50.31,50.37,250989.0,47.0508,47.1443,47.0414,47.0975,250989.0
2020-11-24 10:30:00,50.37,50.39,50.26,50.34,225642.0,47.0975,47.1162,46.9947,47.0695,225642.0
2020-11-24 10:40:00,50.33,50.39,50.28,50.31,193179.0,47.0601,47.1162,47.0134,47.0414,193179.0
2020-11-24 10:50:00,50.3,50.43,50.27,50.35,357834.0,47.0321,47.1536,47.004,47.0788,357834.0
2020-11-24 11:00:00,50.35,50.46,50.32,50.39,311943.0,47.0788,47.1817,47.0508,47.1162,311943.0
2020-11-24 11:10:00,50.39,50.46,50.36,50.42,250053.0,47.1162,47.1817,47.0882,47.1443,250053.0
2020-11-24 11:20:00,50.42,50.5,50.4,50.47,273840.0,47.1443,47.2191,47.1256,47.191,273840.0
2020-11-24 11:30:00,50.46,50.49,50.39,50.45,238038.0,47.1817,47.2097,47.1162,47.1723,238038.0
2020-11-24 11:40:00,50.45,50.51,50.42,50.49,213678.0,47.1723,47.2284,47.1443,47.2097,213678.0
2020-11-24 11:50:00,50.49,50.54,50.44,50.46,280410.0,47.2097,47.2565,47.163,47.1817,280410.0
2020-11-24 12:00:00,50.46,50.53,50.45,50.51,180468.0,47.1817,47.2471,47.1723,47.2284,180468.0
2020-11-24 12:10:00,50.51,50.54,50.46,50.46,132861.0,47.2284,47.2565,47.1817,47.1817,132861.0
2020-11-24 12:20:00,50.46,50.51,50.45,50.48,209223.0,47.1817,47.2284,47.1723,47.2004,209223.0
2020-11-24 12:30:00,50.48,50.53,50.45,50.52,258723.0,47.2004,47.2471,47.1723,47.2378,258723.0
2020-11-24 12:40:00,50.52,50.52,50.45,50.46,162903.0,47.2378,47.2378,47.1723,47.1817,162903.0
2020-11-24 12:50:00,50.46,50.48,50.44,50.44,143175.0,47.1817,47.2004,47.163,47.163,143175.0
2020-11-24 13:00:00,50.45,50.57,50.44,50.56,440199.0,47.1723,47.2845,47.163,47.2752,440199.0
2020-11-24 13:10:00,50.56,50.64,50.55,50.64,233601.0,47.2752,47.35,47.2658,47.35,233601.0
2020-11-24 13:20:00,50.64,50.65,50.58,50.6,135609.0,47.35,47.3593,47.2939,47.3126,135609.0
2020-11-24 13:30:00,50.61,50.62,50.54,50.54,144489.0,47.3219,47.3313,47.2565,47.2565,144489.0
2020-11-24 13:40:00,50.54,50.66,50.53,50.55,280287.0,47.2565,47.3687,47.2471,47.2658,280287.0
2020-11-24 13:50:00,50.56,50.58,50.53,50.55,142650.0,47.2752,47.2939,47.2471,47.2658,142650.0
2020-11-24 14:00:00,50.54,50.62,50.54,50.61,193710.0,47.2565,47.3313,47.2565,47.3219,193710.0
2020-11-24 14:10:00,50.62,50.63,50.52,50.54,176091.0,47.3313,47.3406,47.2378,47.2565,176091.0
2020-11-24 14:20:00,50.54,50.56,50.5,50.54,141522.0,47.2565,47.2752,47.2191,47.2565,141522.0
2020-11-24 14:30:00,50.54,50.6,50.52,50.59,178947.0,47.2565,47.3126,47.2378,47.3032,178947.0
2020-11-24 14:40:00,50.59,50.61,50.47,50.48,197163.0,47.3032,47.3219,47.191,47.2004,197163.0
2020-11-24 14:50:00,50.48,50.5,50.46,50.48,222084.0,47.2004,47.2191,47.1817,47.2004,222084.0
2020-11-24 15:00:00,50.47,50.53,50.46,50.49,201177.0,47.191,47.2471,47.1817,47.2097,201177.0
2020-11-24 15:10:00,50.49,50.52,50.48,50.48,214614.0,47.2097,47.2378,47.2004,47.2004,214614.0
2020-11-24 15:20:00,50.49,50.52,50.44,50.45,241881.0,47.2097,47.2378,47.163,47.1723,241881.0
2020-11-24 15:30:00,50.45,50.46,50.42,50.43,308022.0,47.1723,47.1817,47.1443,47.1536,308022.0
2020-11-24 15:40:00,50.43,50.5,50.37,50.44,499143.0,47.1536,47.2191,47.0975,47.163,499143.0
2020-11-24 15:50:00,50.44,50.48,50.4,50.47,942201.0,47.163,47.2004,47.1256,47.191,942201.0
2020-11-25 09:30:00,50.42,50.73,50.4,50.72,787746.0,47.1443,47.4341,47.1256,47.4248,787746.0
2020-11-25 09:40:00,50.73,50.8,50.64,50.71,428811.0,47.4341,47.4996,47.35,47.4154,428811.0
2020-11-25 09:50:00,50.72,50.75,50.6,50.73,324660.0,47.4248,47.4528,47.3126,47.4341,324660.0
2020-11-25 10:00:00,50.75,50.75,50.56,50.65,316302.0,47.4528,47.4528,47.2752,47.3593,316302.0
2020-11-25 10:10:00,50.65,50.69,50.6,50.67,199092.0,47.3593,47.3967,47.3126,47.378,199092.0
2020-11-25 10:20:00,50.68,50.72,50.64,50.64,218502.0,47.3874,47.4248,47.35,47.35,218502.0
2020-11-25 10:30:00,50.65,50.65,50.46,50.54,274878.0,47.3593,47.3593,47.1817,47.2565,274878.0
2020-11-25 10:40:00,50.57,50.63,50.52,50.62,195072.0,47.2845,47.3406,47.2378,47.3313,195072.0
2020-11-25 10:50:00,50.62,50.63,50.56,50.57,161028.0,47.3313,47.3406,47.2752,47.2845,161028.0
2020-11-25 11:00:00,50.58,50.6,50.53,50.56,202677.0,47.2939,47.3126,47.2471,47.2752,202677.0
2020-11-25 11:10:00,50.57,50.62,50.53,50.62,212535.0,47.2845,47.3313,47.2471,47.3313,212535.0
2020-11-25 11:20:00,50.62,50.65,50.55,50.6,260310.0,47.3313,47.3593,47.2658,47.3126,260310.0
2020-11-25 11:30:00,50.6,50.6,50.51,50.53,171852.0,47.3126,47.3126,47.2284,47.2471,171852.0
2020-11-25 11:40:00,50.53,50.57,50.51,50.54,166404.0,47.2471,47.2845,47.2284,47.2565,166404.0
2020-11-25 11:50:00,50.55,50.58,50.49,50.51,161802.0,47.2658,47.2939,47.2097,47.2284,161802.0
2020-11-25 12:00:00,50.51,50.54,50.45,50.53,165081.0,47.2284,47.2565,47.1723,47.2471,165081.0
2020-11-25 12:10:00,50.52,50.56,50.5,50.5,123540.0,47.2378,47.2752,47.2191,47.2191,123540.0
2020-11-25 12:20:00,50.5,50.59,50.5,50.57,142059.0,47.2191,47.3032,47.2191,47.2845,142059.0
2020-11-25 12:30:00,50.57,50.6,50.53,50.54,157713.0,47.2845,47.3126,47.2471,47.2565,157713.0
2020-11-25 12:40:00,50.54,50.62,50.53,50.61,145515.0,47.2565,47.3313,47.2471,47.3219,145515.0
2020-11-25 12:50:00,50.61,50.67,50.61,50.67,176628.0,47.3219,47.378,47.3219,47.378,176628.0
2020-11-25 13:00:00,50.67,50.76,50.66,50.74,258888.0,47.378,47.4622,47.3687,47.4435,258888.0
2020-11-25 13:10:00,50.74,50.75,50.64,50.66,213000.0,47.4435,47.4528,47.35,47.3687,213000.0
2020-11-25 13:20:00,50.66,50.68,50.63,50.64,136590.0,47.3687,47.3874,47.3406,47.35,136590.0
2020-11-25 13:30:00,50.63,50.66,50.6,50.63,139929.0,47.3406,47.3687,47.3126,47.3406,139929.0
2020-11-25 13:40:00,50.63,50.68,50.62,50.63,145356.0,47.3406,47.3874,47.3313,47.3406,145356.0
2020-11-25 13:50:00,50.64,50.69,50.63,50.67,207696.0,47.35,47.3967,47.3406,47.378,207696.0
2020-11-25 14:00:00,50.68,50.68,50.54,50.56,237108.0,47.3874,47.3874,47.2565,47.2752,237108.0
2020-11-25 14:10:00,50.56,50.57,50.52,50.54,191712.0,47.2752,47.2845,47.2378,47.2565,191712.0
2020-11-25 14:20:00,50.54,50.56,50.52,50.52,161328.0,47.2565,47.2752,47.2378,47.2378,161328.0
2020-11-25 14:30:00,50.53,50.58,50.52,50.55,135123.0,47.2471,47.2939,47.2378,47.2658,135123.0
2020-11-25 14:40:00,50.55,50.59,50.54,50.56,165648.0,47.2658,47.3032,47.2565,47.2752,165648.0
2020-11-25 14:50:00,50.55,50.6,50.52,50.58,165942.0,47.2658,47.3126,47.2378,47.2939,165942.0
2020-11-25 15:00:00,50.58,50.63,50.57,50.62,234879.0,47.2939,47.3406,47.2845,47.3313,234879.0
2020-11-25 15:10:00,50.62,50.64,50.55,50.59,262167.0,47.3313,47.35,47.2658,47.3032,262167.0
2020-11-25 15:20:00,50.59,50.63,50.59,50.61,335040.0,47.3032,47.3406,47.3032,47.3219,335040.0
2020-11-25 15:30:00,50.61,50.67,50.61,50.61,243582.0,47.3219,47.378,47.3219,47.3219,243582.0
2020-11-25 15:40:00,50.61,50.66,50.61,50.65,245169.0,47.3219,47.3687,47.3219,47.3593,245169.0
2020-11-25 15:50:00,50.65,50.66,50.59,50.62,676401.0,47.3593,47.3687,47.3032,47.3313,676401.0
2020-11-27 09:30:00,50.7,50.9,50.67,50.83,891369.0,47.4061,47.5931,47.378,47.5276,891369.0
2020-11-27 09:40:00,50.83,50.91,50.74,50.75,335010.0,47.5276,47.6024,47.4435,47.4528,335010.0
2020-11-27 09:50:00,50.74,50.8,50.62,50.66,356136.0,47.4435,47.4996,47.3313,47.3687,356136.0
2020-11-27 10:00:00,50.67,50.84,50.65,50.82,301488.0,47.378,47.537,47.3593,47.5183,301488.0
2020-11-27 10:10:00,50.82,50.84,50.75,50.77,234552.0,47.5183,47.537,47.4528,47.4715,234552.0
2020-11-27 10:20:00,50.77,50.77,50.66,50.69,293082.0,47.4715,47.4715,47.3687,47.3967,293082.0
2020-11-27 10:30:00,50.7,50.7,50.5,50.5,552606.0,47.4061,47.4061,47.2191,47.2191,552606.0
2020-11-27 10:40:00,50.51,50.57,50.5,50.56,409422.0,47.2284,47.2845,47.2191,47.2752,409422.0
2020-11-27 10:50:00,50.57,50.62,50.54,50.58,264720.0,47.2845,47.3313,47.2565,47.2939,264720.0
2020-11-27 11:00:00,50.58,50.64,50.51,50.63,335808.0,47.2939,47.35,47.2284,47.3406,335808.0
2020-11-27 11:10:00,50.63,50.64,50.52,50.53,318627.0,47.3406,47.35,47.2378,47.2471,318627.0
2020-11-27 11:20:00,50.54,50.54,50.4,50.49,478650.0,47.2565,47.2565,47.1256,47.2097,478650.0
2020-11-27 11:30:00,50.49,50.5,50.38,50.4,330021.0,47.2097,47.2191,47.1069,47.1256,330021.0
2020-11-27 11:40:00,50.4,50.48,50.38,50.45,238338.0,47.1256,47.2004,47.1069,47.1723,238338.0
2020-11-27 11:50:00,50.46,50.46,50.37,50.4,252222.0,47.1817,47.1817,47.0975,47.1256,252222.0
2020-11-27 12:00:00,50.4,50.48,50.39,50.47,232866.0,47.1256,47.2004,47.1162,47.191,232866.0
2020-11-27 12:10:00,50.47,50.47,50.39,50.44,190236.0,47.191,47.191,47.1162,47.163,190236.0
2020-11-27 12:20:00,50.45,50.5,50.4,50.43,220713.0,47.1723,47.2191,47.1256,47.1536,220713.0
2020-11-27 12:30:00,50.44,50.51,50.41,50.5,285612.0,47.163,47.2284,47.1349,47.2191,285612.0
2020-11-27 12:40:00,50.5,50.53,50.47,50.53,293397.0,47.2191,47.2471,47.191,47.2471,293397.0
2020-11-27 12:50:00,50.53,50.6,50.53,50.56,524439.0,47.2471,47.3126,47.2471,47.2752,524439.0
2020-11-30 09:30:00,50.53,50.82,50.48,50.52,857229.0,47.2471,47.5183,47.2004,47.2378,857229.0
2020-11-30 09:40:00,50.53,50.56,50.28,50.37,493443.0,47.2471,47.2752,47.0134,47.0975,493443.0
2020-11-30 09:50:00,50.38,50.49,50.34,50.34,389280.0,47.1069,47.2097,47.0695,47.0695,389280.0
2020-11-30 10:00:00,50.35,50.39,50.26,50.32,382326.0,47.0788,47.1162,46.9947,47.0508,382326.0
2020-11-30 10:10:00,50.32,50.39,50.26,50.35,264507.0,47.0508,47.1162,46.9947,47.0788,264507.0
2020-11-30 10:20:00,50.36,50.37,50.23,50.25,265740.0,47.0882,47.0975,46.9666,46.9853,265740.0
2020-11-30 10:30:00,50.24,50.24,50.03,50.17,583605.0,46.976,46.976,46.7796,46.9105,583605.0
2020-11-30 10:40:00,50.17,50.26,50.13,50.21,284232.0,46.9105,46.9947,46.8731,46.9479,284232.0
2020-11-30 10:50:00,50.2,50.26,50.18,50.21,321261.0,46.9385,46.9947,46.9198,46.9479,321261.0
2020-11-30 11:00:00,50.2,50.32,50.17,50.27,301632.0,46.9385,47.0508,46.9105,47.004,301632.0
2020-11-30 11:10:00,50.27,50.29,50.19,50.19,174015.0,47.004,47.0227,46.9292,46.9292,174015.0
2020-11-30 11:20:00,50.2,50.2,50.13,50.15,174615.0,46.9385,46.9385,46.8731,46.8918,174615.0
2020-11-30 11:30:00,50.15,50.18,50.12,50.17,162423.0,46.8918,46.9198,46.8637,46.9105,162423.0
2020-11-30 11:40:00,50.17,50.2,50.11,50.13,162003.0,46.9105,46.9385,46.8544,46.8731,162003.0
2020-11-30 11:50:00,50.12,50.15,50.08,50.09,195480.0,46.8637,46.8918,46.8263,46.8357,195480.0
2020-11-30 12:00:00,50.09,50.15,50.05,50.13,225966.0,46.8357,46.8918,46.7983,46.8731,225966.0
2020-11-30 12:10:00,50.13,50.23,50.1,50.22,167616.0,46.8731,46.9666,46.845,46.9573,167616.0
2020-11-30 12:20:00,50.23,50.32,50.22,50.28,151797.0,46.9666,47.0508,46.9573,47.0134,151797.0
2020-11-30 12:30:00,50.27,50.4,50.26,50.4,192879.0,47.004,47.1256,46.9947,47.1256,192879.0
2020-11-30 12:40:00,50.4,50.44,50.38,50.41,257922.0,47.1256,47.163,47.1069,47.1349,257922.0
2020-11-30 12:50:00,50.41,50.49,50.41,50.48,234003.0,47.1349,47.2097,47.1349,47.2004,234003.0
2020-11-30 13:00:00,50.48,50.52,50.44,50.52,197493.0,47.2004,47.2378,47.163,47.2378,197493.0
2020-11-30 13:10:00,50.53,50.53,50.44,50.47,361776.0,47.2471,47.2471,47.163,47.191,361776.0
2020-11-30 13:20:00,50.48,50.51,50.44,50.49,167220.0,47.2004,47.2284,47.163,47.2097,167220.0
2020-11-30 13:30:00,50.49,50.58,50.48,50.57,168981.0,47.2097,47.2939,47.2004,47.2845,168981.0
2020-11-30 13:40:00,50.58,50.6,50.48,50.54,163572.0,47.2939,47.3126,47.2004,47.2565,163572.0
2020-11-30 13:50:00,50.54,50.56,50.47,50.47,150198.0,47.2565,47.2752,47.191,47.191,150198.0
2020-11-30 14:00:00,50.47,50.57,50.44,50.57,190404.0,47.191,47.2845,47.163,47.2845,190404.0
2020-11-30 14:10:00,50.57,50.62,50.54,50.59,206607.0,47.2845,47.3313,47.2565,47.3032,206607.0
2020-11-30 14:20:00,50.58,50.67,50.55,50.66,278595.0,47.2939,47.378,47.2658,47.3687,278595.0
2020-11-30 14:30:00,50.66,50.66,50.57,50.6,145533.0,47.3687,47.3687,47.2845,47.3126,145533.0
2020-11-30 14:40:00,50.6,50.78,50.6,50.72,463674.0,47.3126,47.4809,47.3126,47.4248,463674.0
2020-11-30 14:50:00,50.72,50.79,50.71,50.78,311742.0,47.4248,47.4902,47.4154,47.4809,311742.0
2020-11-30 15:00:00,50.78,50.79,50.64,50.67,238476.0,47.4809,47.4902,47.35,47.378,238476.0
2020-11-30 15:10:00,50.67,50.7,50.62,50.7,337851.0,47.378,47.4061,47.3313,47.4061,337851.0
2020-11-30 15:20:00,50.7,50.77,50.69,50.7,309426.0,47.4061,47.4715,47.3967,47.4061,309426.0
2020-11-30 15:30:00,50.7,50.8,50.67,50.78,448122.0,47.4061,47.4996,47.378,47.4809,448122.0
2020-11-30 15:40:00,50.78,50.93,50.76,50.9,741255.0,47.4809,47.6211,47.4622,47.5931,741255.0
2020-11-30 15:50:00,50.9,50.98,50.77,50.97,2433957.0,47.5931,47.6679,47.4715,47.6585,2433957.0
2020-12-01 09:30:00,51.2,51.22,50.76,50.91,873933.0,47.8736,47.8923,47.4622,47.6024,873933.0
2020-12-01 09:40:00,50.9,51.06,50.88,50.99,401040.0,47.5931,47.7427,47.5744,47.6772,401040.0
2020-12-01 09:50:00,50.97,51.08,50.77,50.85,398175.0,47.6585,47.7614,47.4715,47.5463,398175.0
2020-12-01 10:00:00,50.84,50.92,50.76,50.92,355275.0,47.537,47.6118,47.4622,47.6118,355275.0
2020-12-01 10:10:00,50.92,51.01,50.77,50.98,312561.0,47.6118,47.6959,47.4715,47.6679,312561.0
2020-12-01 10:20:00,50.96,51.02,50.87,50.87,339603.0,47.6492,47.7053,47.565,47.565,339603.0
2020-12-01 10:30:00,50.88,50.97,50.81,50.87,359775.0,47.5744,47.6585,47.5089,47.565,359775.0
2020-12-01 10:40:00,50.89,51.02,50.79,50.81,331593.0,47.5837,47.7053,47.4902,47.5089,331593.0
2020-12-01 10:50:00,50.82,50.93,50.8,50.89,190581.0,47.5183,47.6211,47.4996,47.5837,190581.0
2020-12-01 11:00:00,50.9,51.0,50.88,50.99,226716.0,47.5931,47.6866,47.5744,47.6772,226716.0
2020-12-01 11:10:00,50.99,51.01,50.85,50.92,260403.0,47.6772,47.6959,47.5463,47.6118,260403.0
2020-12-01 11:20:00,50.92,50.97,50.77,50.78,307437.0,47.6118,47.6585,47.4715,47.4809,307437.0
2020-12-01 11:30:00,50.78,50.83,50.72,50.75,381204.0,47.4809,47.5276,47.4248,47.4528,381204.0
2020-12-01 11:40:00,50.76,50.79,50.66,50.72,346296.0,47.4622,47.4902,47.3687,47.4248,346296.0
2020-12-01 11:50:00,50.72,50.76,50.68,50.73,238599.0,47.4248,47.4622,47.3874,47.4341,238599.0
2020-12-01 12:00:00,50.73,50.82,50.72,50.73,279555.0,47.4341,47.5183,47.4248,47.4341,279555.0
2020-12-01 12:10:00,50.73,50.75,50.66,50.68,329763.0,47.4341,47.4528,47.3687,47.3874,329763.0
2020-12-01 12:20:00,50.68,50.68,50.6,50.63,288960.0,47.3874,47.3874,47.3126,47.3406,288960.0
2020-12-01 12:30:00,50.63,50.69,50.57,50.6,278301.0,47.3406,47.3967,47.2845,47.3126,278301.0
2020-12-01 12:40:00,50.6,50.66,50.55,50.66,195081.0,47.3126,47.3687,47.2658,47.3687,195081.0
2020-12-01 12:50:00,50.66,50.68,50.62,50.64,169710.0,47.3687,47.3874,47.3313,47.35,169710.0
2020-12-01 13:00:00,50.64,50.76,50.63,50.76,315867.0,47.35,47.4622,47.3406,47.4622,315867.0
2020-12-01 13:10:00,50.75,50.83,50.74,50.81,419076.0,47.4528,47.5276,47.4435,47.5089,419076.0
2020-12-01 13:20:00,50.81,50.89,50.8,50.89,253872.0,47.5089,47.5837,47.4996,47.5837,253872.0
2020-12-01 13:30:00,50.89,50.89,50.85,50.88,174159.0,47.5837,47.5837,47.5463,47.5744,174159.0
2020-12-01 13:40:00,50.88,50.91,50.81,50.84,230148.0,47.5744,47.6024,47.5089,47.537,230148.0
2020-12-01 13:50:00,50.84,50.84,50.76,50.8,203448.0,47.537,47.537,47.4622,47.4996,203448.0
2020-12-01 14:00:00,50.79,50.84,50.77,50.82,155784.0,47.4902,47.537,47.4715,47.5183,155784.0
2020-12-01 14:10:00,50.83,50.89,50.82,50.85,228360.0,47.5276,47.5837,47.5183,47.5463,228360.0
2020-12-01 14:20:00,50.84,50.85,50.77,50.8,159939.0,47.537,47.5463,47.4715,47.4996,159939.0
2020-12-01 14:30:00,50.8,50.85,50.76,50.83,220152.0,47.4996,47.5463,47.4622,47.5276,220152.0
2020-12-01 14:40:00,50.83,50.88,50.82,50.88,175194.0,47.5276,47.5744,47.5183,47.5744,175194.0
2020-12-01 14:50:00,50.88,50.88,50.74,50.75,279444.0,47.5744,47.5744,47.4435,47.4528,279444.0
2020-12-01 15:00:00,50.75,50.76,50.63,50.66,295998.0,47.4528,47.4622,47.3406,47.3687,295998.0
2020-12-01 15:10:00,50.66,50.7,50.63,50.64,246552.0,47.3687,47.4061,47.3406,47.35,246552.0
2020-12-01 15:20:00,50.64,50.68,50.64,50.66,306276.0,47.35,47.3874,47.35,47.3687,306276.0
2020-12-01 15:30:00,50.67,50.78,50.66,50.77,344733.0,47.378,47.4809,47.3687,47.4715,344733.0
2020-12-01 15:40:00,50.77,50.83,50.74,50.8,377955.0,47.4715,47.5276,47.4435,47.4996,377955.0
2020-12-01 15:50:00,50.81,50.92,50.78,50.88,1298979.0,47.5089,47.6118,47.4809,47.5744,1298979.0
2020-12-02 09:30:00,50.67,50.87,50.65,50.7,978618.0,47.378,47.565,47.3593,47.4061,978618.0
2020-12-02 09:40:00,50.7,50.77,50.57,50.6,491370.0,47.4061,47.4715,47.2845,47.3126,491370.0
2020-12-02 09:50:00,50.6,50.69,50.54,50.57,517899.0,47.3126,47.3967,47.2565,47.2845,517899.0
2020-12-02 10:00:00,50.57,50.58,50.42,50.42,360198.0,47.2845,47.2939,47.1443,47.1443,360198.0
2020-12-02 10:10:00,50.43,50.45,50.29,50.37,474402.0,47.1536,47.1723,47.0227,47.0975,474402.0
2020-12-02 10:20:00,50.38,50.41,50.32,50.32,259989.0,47.1069,47.1349,47.0508,47.0508,259989.0
2020-12-02 10:30:00,50.32,50.36,50.26,50.28,544905.0,47.0508,47.0882,46.9947,47.0134,544905.0
2020-12-02 10:40:00,50.29,50.31,50.21,50.22,335994.0,47.0227,47.0414,46.9479,46.9573,335994.0
2020-12-02 10:50:00,50.22,50.25,50.17,50.18,330177.0,46.9573,46.9853,46.9105,46.9198,330177.0
2020-12-02 11:00:00,50.19,50.26,50.18,50.21,362058.0,46.9292,46.9947,46.9198,46.9479,362058.0
2020-12-02 11:10:00,50.21,50.28,50.19,50.24,377409.0,46.9479,47.0134,46.9292,46.976,377409.0
2020-12-02 11:20:00,50.24,50.3,50.22,50.23,265395.0,46.976,47.0321,46.9573,46.9666,265395.0
2020-12-02 11:30:00,50.23,50.34,50.22,50.34,307197.0,46.9666,47.0695,46.9573,47.0695,307197.0
2020-12-02 11:40:00,50.34,50.37,50.28,50.36,374004.0,47.0695,47.0975,47.0134,47.0882,374004.0
2020-12-02 11:50:00,50.36,50.39,50.33,50.37,356637.0,47.0882,47.1162,47.0601,47.0975,356637.0
2020-12-02 12:00:00,50.37,50.45,50.33,50.38,388896.0,47.0975,47.1723,47.0601,47.1069,388896.0
2020-12-02 12:10:00,50.38,50.42,50.26,50.28,346542.0,47.1069,47.1443,46.9947,47.0134,346542.0
2020-12-02 12:20:00,50.28,50.32,50.22,50.29,351738.0,47.0134,47.0508,46.9573,47.0227,351738.0
2020-12-02 12:30:00,50.29,50.3,50.21,50.24,198273.0,47.0227,47.0321,46.9479,46.976,198273.0
2020-12-02 12:40:00,50.24,50.26,50.2,50.22,264666.0,46.976,46.9947,46.9385,46.9573,264666.0
2020-12-02 12:50:00,50.22,50.25,50.18,50.19,255606.0,46.9573,46.9853,46.9198,46.9292,255606.0
2020-12-02 13:00:00,50.19,50.22,50.19,50.19,235983.0,46.9292,46.9573,46.9292,46.9292,235983.0
2020-12-02 13:10:00,50.19,50.22,50.17,50.17,261198.0,46.9292,46.9573,46.9105,46.9105,261198.0
2020-12-02 13:20:00,50.17,50.18,50.06,50.06,576543.0,46.9105,46.9198,46.8076,46.8076,576543.0
2020-12-02 13:30:00,50.06,50.06,49.92,50.02,836700.0,46.8076,46.8076,46.6767,46.7702,836700.0
2020-12-02 13:40:00,50.02,50.03,49.87,49.93,477321.0,46.7702,46.7796,46.63,46.6861,477321.0
2020-12-02 13:50:00,49.93,49.96,49.9,49.95,317667.0,46.6861,46.7141,46.658,46.7048,317667.0
2020-12-02 14:00:00,49.95,49.95,49.88,49.91,354294.0,46.7048,46.7048,46.6393,46.6674,354294.0
2020-12-02 14:10:00,49.91,49.94,49.84,49.86,435366.0,46.6674,46.6954,46.6019,46.6206,435366.0
2020-12-02 14:20:00,49.86,50.13,49.86,49.98,689709.0,46.6206,46.8731,46.6206,46.7328,689709.0
2020-12-02 14:30:00,49.98,50.03,49.98,50.03,228210.0,46.7328,46.7796,46.7328,46.7796,228210.0
2020-12-02 14:40:00,50.03,50.08,50.02,50.07,217767.0,46.7796,46.8263,46.7702,46.817,217767.0
2020-12-02 14:50:00,50.07,50.1,50.05,50.09,278073.0,46.817,46.845,46.7983,46.8357,278073.0
2020-12-02 15:00:00,50.1,50.17,50.09,50.17,310641.0,46.845,46.9105,46.8357,46.9105,310641.0
2020-12-02 15:10:00,50.17,50.29,50.16,50.2,563904.0,46.9105,47.0227,46.9011,46.9385,563904.0
2020-12-02 15:20:00,50.19,50.19,50.13,50.15,305568.0,46.9292,46.9292,46.8731,46.8918,305568.0
2020-12-02 15:30:00,50.15,50.19,50.13,50.13,435906.0,46.8918,46.9292,46.8731,46.8731,435906.0
2020-12-02 15:40:00,50.13,50.15,50.06,50.11,501714.0,46.8731,46.8918,46.8076,46.8544,501714.0
2020-12-02 15:50:00,50.11,50.19,50.07,50.18,1193724.0,46.8544,46.9292,46.817,46.9198,1193724.0
2020-12-03 09:30:00,50.0,50.05,49.72,49.79,1054761.0,46.7515,46.7983,46.4897,46.5552,1054761.0
2020-12-03 09:40:00,49.79,49.89,49.6,49.73,863262.0,46.5552,46.6487,46.3775,46.4991,863262.0
2020-12-03 09:50:00,49.74,49.78,49.62,49.73,513804.0,46.5084,46.5458,46.3962,46.4991,513804.0
2020-12-03 10:00:00,49.73,49.81,49.67,49.77,525378.0,46.4991,46.5739,46.443,46.5365,525378.0
2020-12-03 10:10:00,49.78,49.84,49.69,49.79,421047.0,46.5458,46.6019,46.4617,46.5552,421047.0
2020-12-03 10:20:00,49.79,49.81,49.71,49.71,421989.0,46.5552,46.5739,46.4804,46.4804,421989.0
2020-12-03 10:30:00,49.71,49.82,49.71,49.76,353700.0,46.4804,46.5832,46.4804,46.5271,353700.0
2020-12-03 10:40:00,49.76,49.82,49.73,49.76,436782.0,46.5271,46.5832,46.4991,46.5271,436782.0
2020-12-03 10:50:00,49.75,49.87,49.72,49.73,430812.0,46.5178,46.63,46.4897,46.4991,430812.0
2020-12-03 11:00:00,49.73,49.73,49.64,49.64,534018.0,46.4991,46.4991,46.4149,46.4149,534018.0
2020-12-03 11:10:00,49.63,49.66,49.58,49.63,539610.0,46.4056,46.4336,46.3588,46.4056,539610.0
2020-12-03 11:20:00,49.63,49.7,49.63,49.65,361866.0,46.4056,46.471,46.4056,46.4243,361866.0
2020-12-03 11:30:00,49.64,49.7,49.61,49.69,285000.0,46.4149,46.471,46.3869,46.4617,285000.0
2020-12-03 11:40:00,49.69,49.69,49.61,49.61,228030.0,46.4617,46.4617,46.3869,46.3869,228030.0
2020-12-03 11:50:00,49.61,49.69,49.59,49.69,342471.0,46.3869,46.4617,46.3682,46.4617,342471.0
2020-12-03 12:00:00,49.69,49.71,49.6,49.61,261156.0,46.4617,46.4804,46.3775,46.3869,261156.0
2020-12-03 12:10:00,49.62,49.62,49.57,49.6,249243.0,46.3962,46.3962,46.3495,46.3775,249243.0
2020-12-03 12:20:00,49.6,49.7,49.59,49.7,244560.0,46.3775,46.471,46.3682,46.471,244560.0
2020-12-03 12:30:00,49.7,49.73,49.69,49.71,229398.0,46.471,46.4991,46.4617,46.4804,229398.0
2020-12-03 12:40:00,49.72,49.72,49.65,49.67,149574.0,46.4897,46.4897,46.4243,46.443,149574.0
2020-12-03 12:50:00,49.67,49.72,49.67,49.69,152490.0,46.443,46.4897,46.443,46.4617,152490.0
2020-12-03 13:00:00,49.69,49.72,49.61,49.63,249096.0,46.4617,46.4897,46.3869,46.4056,249096.0
2020-12-03 13:10:00,49.62,49.67,49.61,49.66,272361.0,46.3962,46.443,46.3869,46.4336,272361.0
2020-12-03 13:20:00,49.66,49.67,49.59,49.62,221658.0,46.4336,46.443,46.3682,46.3962,221658.0
2020-12-03 13:30:00,49.62,49.63,49.57,49.58,238596.0,46.3962,46.4056,46.3495,46.3588,238596.0
2020-12-03 13:40:00,49.59,49.59,49.51,49.54,355473.0,46.3682,46.3682,46.2934,46.3214,355473.0
2020-12-03 13:50:00,49.54,49.54,49.46,49.52,356955.0,46.3214,46.3214,46.2466,46.3027,356955.0
2020-12-03 14:00:00,49.52,49.57,49.51,49.54,311664.0,46.3027,46.3495,46.2934,46.3214,311664.0
2020-12-03 14:10:00,49.54,49.63,49.53,49.6,286632.0,46.3214,46.4056,46.3121,46.3775,286632.0
2020-12-03 14:20:00,49.6,49.61,49.55,49.56,214329.0,46.3775,46.3869,46.3308,46.3401,214329.0
2020-12-03 14:30:00,49.56,49.68,49.56,49.68,221265.0,46.3401,46.4523,46.3401,46.4523,221265.0
2020-12-03 14:40:00,49.68,49.7,49.65,49.69,209430.0,46.4523,46.471,46.4243,46.4617,209430.0
2020-12-03 14:50:00,49.68,49.76,49.68,49.75,269223.0,46.4523,46.5271,46.4523,46.5178,269223.0
2020-12-03 15:00:00,49.75,49.8,49.72,49.74,357129.0,46.5178,46.5645,46.4897,46.5084,357129.0
2020-12-03 15:10:00,49.74,49.82,49.74,49.81,382401.0,46.5084,46.5832,46.5084,46.5739,382401.0
2020-12-03 15:20:00,49.81,49.88,49.8,49.86,469437.0,46.5739,46.6393,46.5645,46.6206,469437.0
2020-12-03 15:30:00,49.86,49.89,49.72,49.72,434076.0,46.6206,46.6487,46.4897,46.4897,434076.0
2020-12-03 15:40:00,49.72,49.81,49.65,49.77,619509.0,46.4897,46.5739,46.4243,46.5365,619509.0
2020-12-03 15:50:00,49.76,49.8,49.69,49.77,1587642.0,46.5271,46.5645,46.4617,46.5365,1587642.0
2020-12-04 09:30:00,49.84,49.84,49.39,49.47,947652.0,46.6019,46.6019,46.1812,46.256,947652.0
2020-12-04 09:40:00,49.46,49.63,49.41,49.56,422175.0,46.2466,46.4056,46.1999,46.3401,422175.0
2020-12-04 09:50:00,49.56,49.64,49.51,49.55,419967.0,46.3401,46.4149,46.2934,46.3308,419967.0
2020-12-04 10:00:00,49.56,49.56,49.42,49.44,425898.0,46.3401,46.3401,46.2092,46.2279,425898.0
2020-12-04 10:10:00,49.43,49.5,49.37,49.47,443775.0,46.2186,46.284,46.1625,46.256,443775.0
2020-12-04 10:20:00,49.47,49.49,49.35,49.38,342924.0,46.256,46.2747,46.1438,46.1718,342924.0
2020-12-04 10:30:00,49.38,49.39,49.34,49.36,358299.0,46.1718,46.1812,46.1344,46.1531,358299.0
2020-12-04 10:40:00,49.35,49.5,49.28,49.47,503112.0,46.1438,46.284,46.0783,46.256,503112.0
2020-12-04 10:50:00,49.47,49.52,49.41,49.43,319155.0,46.256,46.3027,46.1999,46.2186,319155.0
2020-12-04 11:00:00,49.43,49.48,49.37,49.37,231534.0,46.2186,46.2653,46.1625,46.1625,231534.0
2020-12-04 11:10:00,49.38,49.38,49.25,49.28,490155.0,46.1718,46.1718,46.0503,46.0783,490155.0
2020-12-04 11:20:00,49.28,49.33,49.28,49.33,302442.0,46.0783,46.1251,46.0783,46.1251,302442.0
2020-12-04 11:30:00,49.33,49.34,49.24,49.25,280587.0,46.1251,46.1344,46.0409,46.0503,280587.0
2020-12-04 11:40:00,49.24,49.27,49.19,49.22,340884.0,46.0409,46.069,45.9942,46.0222,340884.0
2020-12-04 11:50:00,49.21,49.28,49.21,49.26,202602.0,46.0129,46.0783,46.0129,46.0596,202602.0
2020-12-04 12:00:00,49.25,49.3,49.24,49.3,172257.0,46.0503,46.097,46.0409,46.097,172257.0
2020-12-04 12:10:00,49.3,49.32,49.26,49.3,209295.0,46.097,46.1157,46.0596,46.097,209295.0
2020-12-04 12:20:00,49.3,49.32,49.29,49.31,205326.0,46.097,46.1157,46.0877,46.1064,205326.0
2020-12-04 12:30:00,49.31,49.31,49.24,49.3,188457.0,46.1064,46.1064,46.0409,46.097,188457.0
2020-12-04 12:40:00,49.3,49.34,49.25,49.33,304185.0,46.097,46.1344,46.0503,46.1251,304185.0
2020-12-04 12:50:00,49.33,49.42,49.33,49.36,290523.0,46.1251,46.2092,46.1251,46.1531,290523.0
2020-12-04 13:00:00,49.37,49.38,49.35,49.37,107040.0,46.1625,46.1718,46.1438,46.1625,107040.0
2020-12-04 13:10:00,49.37,49.4,49.33,49.36,190041.0,46.1625,46.1905,46.1251,46.1531,190041.0
2020-12-04 13:20:00,49.35,49.38,49.32,49.35,137025.0,46.1438,46.1718,46.1157,46.1438,137025.0
2020-12-04 13:30:00,49.35,49.36,49.3,49.34,167463.0,46.1438,46.1531,46.097,46.1344,167463.0
2020-12-04 13:40:00,49.34,49.38,49.3,49.31,232449.0,46.1344,46.1718,46.097,46.1064,232449.0
2020-12-04 13:50:00,49.31,49.32,49.27,49.3,250710.0,46.1064,46.1157,46.069,46.097,250710.0
2020-12-04 14:00:00,49.3,49.33,49.28,49.32,157137.0,46.097,46.1251,46.0783,46.1157,157137.0
2020-12-04 14:10:00,49.32,49.34,49.28,49.32,209241.0,46.1157,46.1344,46.0783,46.1157,209241.0
2020-12-04 14:20:00,49.32,49.34,49.27,49.28,223734.0,46.1157,46.1344,46.069,46.0783,223734.0
2020-12-04 14:30:00,49.27,49.32,49.25,49.31,181284.0,46.069,46.1157,46.0503,46.1064,181284.0
2020-12-04 14:40:00,49.31,49.38,49.3,49.35,205677.0,46.1064,46.1718,46.097,46.1438,205677.0
2020-12-04 14:50:00,49.35,49.37,49.31,49.34,224904.0,46.1438,46.1625,46.1064,46.1344,224904.0
2020-12-04 15:00:00,49.35,49.39,49.34,49.39,207729.0,46.1438,46.1812,46.1344,46.1812,207729.0
2020-12-04 15:10:00,49.38,49.4,49.34,49.4,219147.0,46.1718,46.1905,46.1344,46.1905,219147.0
2020-12-04 15:20:00,49.39,49.46,49.34,49.37,385446.0,46.1812,46.2466,46.1344,46.1625,385446.0
2020-12-04 15:30:00,49.38,49.5,49.38,49.47,424728.0,46.1718,46.284,46.1718,46.256,424728.0
2020-12-04 15:40:00,49.47,49.5,49.45,49.49,698016.0,46.256,46.284,46.2373,46.2747,698016.0
2020-12-04 15:50:00,49.49,49.64,49.47,49.64,1283274.0,46.2747,46.4149,46.256,46.4149,1283274.0
2020-12-07 09:30:00,49.52,49.52,49.52,49.52,0.0,46.3027,46.3027,46.3027,46.3027,0.0
2020-12-07 09:40:00,49.58,49.7,49.45,49.52,315285.0,46.3588,46.471,46.2373,46.3027,315285.0
2020-12-07 09:50:00,49.53,49.57,49.41,49.43,364617.0,46.3121,46.3495,46.1999,46.2186,364617.0
2020-12-07 10:00:00,49.42,49.45,49.3,49.33,477423.0,46.2092,46.2373,46.097,46.1251,477423.0
2020-12-07 10:10:00,49.32,49.35,49.28,49.3,297018.0,46.1157,46.1438,46.0783,46.097,297018.0
2020-12-07 10:20:00,49.3,49.39,49.3,49.36,343623.0,46.097,46.1812,46.097,46.1531,343623.0
2020-12-07 10:30:00,49.36,49.38,49.31,49.33,526830.0,46.1531,46.1718,46.1064,46.1251,526830.0
2020-12-07 10:40:00,49.33,49.33,49.22,49.23,399024.0,46.1251,46.1251,46.0222,46.0316,399024.0
2020-12-07 10:50:00,49.23,49.23,49.09,49.15,537081.0,46.0316,46.0316,45.9007,45.9568,537081.0
2020-12-07 11:00:00,49.15,49.18,49.1,49.16,346188.0,45.9568,45.9848,45.91,45.9661,346188.0
2020-12-07 11:10:00,49.16,49.24,49.05,49.09,406590.0,45.9661,46.0409,45.8633,45.9007,406590.0
2020-12-07 11:20:00,49.08,49.12,49.06,49.09,205956.0,45.8913,45.9287,45.8726,45.9007,205956.0
2020-12-07 11:30:00,49.09,49.16,49.06,49.14,207840.0,45.9007,45.9661,45.8726,45.9474,207840.0
2020-12-07 11:40:00,49.15,49.2,49.13,49.19,200967.0,45.9568,46.0035,45.9381,45.9942,200967.0
2020-12-07 11:50:00,49.19,49.23,49.14,49.16,300942.0,45.9942,46.0316,45.9474,45.9661,300942.0
2020-12-07 12:00:00,49.17,49.27,49.15,49.24,267165.0,45.9755,46.069,45.9568,46.0409,267165.0
2020-12-07 12:10:00,49.24,49.24,49.12,49.14,382047.0,46.0409,46.0409,45.9287,45.9474,382047.0
2020-12-07 12:20:00,49.14,49.18,49.14,49.17,159675.0,45.9474,45.9848,45.9474,45.9755,159675.0
2020-12-07 12:30:00,49.17,49.22,49.16,49.19,175107.0,45.9755,46.0222,45.9661,45.9942,175107.0
2020-12-07 12:40:00,49.19,49.22,49.18,49.18,273411.0,45.9942,46.0222,45.9848,45.9848,273411.0
2020-12-07 12:50:00,49.18,49.2,49.17,49.19,188097.0,45.9848,46.0035,45.9755,45.9942,188097.0
2020-12-07 13:00:00,49.19,49.2,49.15,49.17,150342.0,45.9942,46.0035,45.9568,45.9755,150342.0
2020-12-07 13:10:00,49.17,49.18,49.11,49.17,163722.0,45.9755,45.9848,45.9194,45.9755,163722.0
2020-12-07 13:20:00,49.17,49.19,49.14,49.18,110385.0,45.9755,45.9942,45.9474,45.9848,110385.0
2020-12-07 13:30:00,49.18,49.21,49.17,49.2,153957.0,45.9848,46.0129,45.9755,46.0035,153957.0
2020-12-07 13:40:00,49.21,49.21,49.16,49.19,158004.0,46.0129,46.0129,45.9661,45.9942,158004.0
2020-12-07 13:50:00,49.19,49.24,49.19,49.24,163290.0,45.9942,46.0409,45.9942,46.0409,163290.0
2020-12-07 14:00:00,49.24,49.25,49.2,49.23,211350.0,46.0409,46.0503,46.0035,46.0316,211350.0
2020-12-07 14:10:00,49.23,49.24,49.17,49.19,147384.0,46.0316,46.0409,45.9755,45.9942,147384.0
2020-12-07 14:20:00,49.2,49.24,49.18,49.21,166857.0,46.0035,46.0409,45.9848,46.0129,166857.0
2020-12-07 14:30:00,49.21,49.23,49.19,49.23,133332.0,46.0129,46.0316,45.9942,46.0316,133332.0
2020-12-07 14:40:00,49.23,49.25,49.2,49.2,151710.0,46.0316,46.0503,46.0035,46.0035,151710.0
2020-12-07 14:50:00,49.2,49.21,49.17,49.18,176214.0,46.0035,46.0129,45.9755,45.9848,176214.0
2020-12-07 15:00:00,49.18,49.25,49.17,49.23,201144.0,45.9848,46.0503,45.9755,46.0316,201144.0
2020-12-07 15:10:00,49.24,49.31,49.23,49.31,248007.0,46.0409,46.1064,46.0316,46.1064,248007.0
2020-12-07 15:20:00,49.31,49.33,49.26,49.26,229008.0,46.1064,46.1251,46.0596,46.0596,229008.0
2020-12-07 15:30:00,49.26,49.27,49.22,49.22,307611.0,46.0596,46.069,46.0222,46.0222,307611.0
2020-12-07 15:40:00,49.22,49.22,49.15,49.22,378063.0,46.0222,46.0222,45.9568,46.0222,378063.0
2020-12-07 15:50:00,49.21,49.38,49.2,49.37,966924.0,46.0129,46.1718,46.0035,46.1625,966924.0
2020-12-08 09:30:00,49.12,49.22,49.06,49.1,943017.0,45.9287,46.0222,45.8726,45.91,943017.0
2020-12-08 09:40:00,49.1,49.16,49.06,49.08,402627.0,45.91,45.9661,45.8726,45.8913,402627.0
2020-12-08 09:50:00,49.09,49.31,49.06,49.3,328161.0,45.9007,46.1064,45.8726,46.097,328161.0
2020-12-08 10:00:00,49.31,49.52,49.23,49.45,1004943.0,46.1064,46.3027,46.0316,46.2373,1004943.0
2020-12-08 10:10:00,49.45,49.47,49.32,49.34,253515.0,46.2373,46.256,46.1157,46.1344,253515.0
2020-12-08 10:20:00,49.34,49.34,49.27,49.33,207675.0,46.1344,46.1344,46.069,46.1251,207675.0
2020-12-08 10:30:00,49.33,49.36,49.32,49.35,185253.0,46.1251,46.1531,46.1157,46.1438,185253.0
2020-12-08 10:40:00,49.35,49.4,49.32,49.37,189873.0,46.1438,46.1905,46.1157,46.1625,189873.0
2020-12-08 10:50:00,49.37,49.42,49.34,49.41,184521.0,46.1625,46.2092,46.1344,46.1999,184521.0
2020-12-08 11:00:00,49.41,49.44,49.39,49.43,159453.0,46.1999,46.2279,46.1812,46.2186,159453.0
2020-12-08 11:10:00,49.43,49.59,49.42,49.58,743649.0,46.2186,46.3682,46.2092,46.3588,743649.0
2020-12-08 11:20:00,49.58,49.74,49.56,49.72,611913.0,46.3588,46.5084,46.3401,46.4897,611913.0
2020-12-08 11:30:00,49.72,49.84,49.71,49.81,479262.0,46.4897,46.6019,46.4804,46.5739,479262.0
2020-12-08 11:40:00,49.81,49.84,49.74,49.76,414591.0,46.5739,46.6019,46.5084,46.5271,414591.0
2020-12-08 11:50:00,49.78,49.79,49.72,49.78,317487.0,46.5458,46.5552,46.4897,46.5458,317487.0
2020-12-08 12:00:00,49.78,49.87,49.76,49.77,340404.0,46.5458,46.63,46.5271,46.5365,340404.0
2020-12-08 12:10:00,49.76,49.81,49.75,49.79,206673.0,46.5271,46.5739,46.5178,46.5552,206673.0
2020-12-08 12:20:00,49.79,49.8,49.74,49.76,140457.0,46.5552,46.5645,46.5084,46.5271,140457.0
2020-12-08 12:30:00,49.76,49.79,49.75,49.78,154164.0,46.5271,46.5552,46.5178,46.5458,154164.0
2020-12-08 12:40:00,49.79,49.79,49.75,49.77,186453.0,46.5552,46.5552,46.5178,46.5365,186453.0
2020-12-08 12:50:00,49.77,49.86,49.77,49.82,286701.0,46.5365,46.6206,46.5365,46.5832,286701.0
2020-12-08 13:00:00,49.82,49.92,49.82,49.91,255897.0,46.5832,46.6767,46.5832,46.6674,255897.0
2020-12-08 13:10:00,49.91,49.92,49.87,49.88,179718.0,46.6674,46.6767,46.63,46.6393,179718.0
2020-12-08 13:20:00,49.88,49.91,49.85,49.87,205323.0,46.6393,46.6674,46.6113,46.63,205323.0
2020-12-08 13:30:00,49.88,49.91,49.83,49.84,135036.0,46.6393,46.6674,46.5926,46.6019,135036.0
2020-12-08 13:40:00,49.85,49.86,49.81,49.83,158856.0,46.6113,46.6206,46.5739,46.5926,158856.0
2020-12-08 13:50:00,49.84,49.85,49.8,49.83,189132.0,46.6019,46.6113,46.5645,46.5926,189132.0
2020-12-08 14:00:00,49.83,49.85,49.78,49.81,164556.0,46.5926,46.6113,46.5458,46.5739,164556.0
2020-12-08 14:10:00,49.81,49.82,49.75,49.78,167025.0,46.5739,46.5832,46.5178,46.5458,167025.0
2020-12-08 14:20:00,49.78,49.83,49.75,49.82,204756.0,46.5458,46.5926,46.5178,46.5832,204756.0
2020-12-08 14:30:00,49.82,49.83,49.78,49.81,178251.0,46.5832,46.5926,46.5458,46.5739,178251.0
2020-12-08 14:40:00,49.81,49.83,49.77,49.77,162204.0,46.5739,46.5926,46.5365,46.5365,162204.0
2020-12-08 14:50:00,49.77,49.85,49.76,49.85,237012.0,46.5365,46.6113,46.5271,46.6113,237012.0
2020-12-08 15:00:00,49.85,49.87,49.83,49.87,279048.0,46.6113,46.63,46.5926,46.63,279048.0
2020-12-08 15:10:00,49.88,49.9,49.85,49.86,233868.0,46.6393,46.658,46.6113,46.6206,233868.0
2020-12-08 15:20:00,49.86,49.91,49.85,49.91,307710.0,46.6206,46.6674,46.6113,46.6674,307710.0
2020-12-08 15:30:00,49.91,49.94,49.9,49.91,366813.0,46.6674,46.6954,46.658,46.6674,366813.0
2020-12-08 15:40:00,49.91,49.91,49.86,49.88,323487.0,46.6674,46.6674,46.6206,46.6393,323487.0
2020-12-08 15:50:00,49.88,49.95,49.82,49.82,1305006.0,46.6393,46.7048,46.5832,46.5832,1305006.0
2020-12-09 09:30:00,50.01,50.01,49.76,49.85,1230201.0,46.7609,46.7609,46.5271,46.6113,1230201.0
2020-12-09 09:40:00,49.85,49.88,49.76,49.82,379680.0,46.6113,46.6393,46.5271,46.5832,379680.0
2020-12-09 09:50:00,49.82,49.82,49.64,49.65,429852.0,46.5832,46.5832,46.4149,46.4243,429852.0
2020-12-09 10:00:00,49.64,49.67,49.53,49.61,345756.0,46.4149,46.443,46.3121,46.3869,345756.0
2020-12-09 10:10:00,49.6,49.67,49.56,49.67,291663.0,46.3775,46.443,46.3401,46.443,291663.0
2020-12-09 10:20:00,49.66,49.68,49.63,49.63,222384.0,46.4336,46.4523,46.4056,46.4056,222384.0
2020-12-09 10:30:00,49.63,49.68,49.59,49.59,202833.0,46.4056,46.4523,46.3682,46.3682,202833.0
2020-12-09 10:40:00,49.59,49.6,49.52,49.53,263673.0,46.3682,46.3775,46.3027,46.3121,263673.0
2020-12-09 10:50:00,49.53,49.56,49.49,49.53,300279.0,46.3121,46.3401,46.2747,46.3121,300279.0
2020-12-09 11:00:00,49.53,49.54,49.45,49.48,245154.0,46.3121,46.3214,46.2373,46.2653,245154.0
2020-12-09 11:10:00,49.48,49.5,49.42,49.49,290388.0,46.2653,46.284,46.2092,46.2747,290388.0
2020-12-09 11:20:00,49.49,49.54,49.47,49.53,206583.0,46.2747,46.3214,46.256,46.3121,206583.0
2020-12-09 11:30:00,49.54,49.68,49.52,49.67,253761.0,46.3214,46.4523,46.3027,46.443,253761.0
2020-12-09 11:40:00,49.66,49.67,49.61,49.63,150297.0,46.4336,46.443,46.3869,46.4056,150297.0
2020-12-09 11:50:00,49.63,49.63,49.6,49.61,137169.0,46.4056,46.4056,46.3775,46.3869,137169.0
2020-12-09 12:00:00,49.61,49.61,49.5,49.52,246303.0,46.3869,46.3869,46.284,46.3027,246303.0
2020-12-09 12:10:00,49.52,49.52,49.4,49.42,296277.0,46.3027,46.3027,46.1905,46.2092,296277.0
2020-12-09 12:20:00,49.42,49.47,49.37,49.47,236562.0,46.2092,46.256,46.1625,46.256,236562.0
2020-12-09 12:30:00,49.47,49.47,49.41,49.41,267684.0,46.256,46.256,46.1999,46.1999,267684.0
2020-12-09 12:40:00,49.41,49.42,49.37,49.37,230127.0,46.1999,46.2092,46.1625,46.1625,230127.0
2020-12-09 12:50:00,49.37,49.4,49.34,49.37,202278.0,46.1625,46.1905,46.1344,46.1625,202278.0
2020-12-09 13:00:00,49.37,49.37,49.3,49.35,289719.0,46.1625,46.1625,46.097,46.1438,289719.0
2020-12-09 13:10:00,49.35,49.39,49.3,49.37,223149.0,46.1438,46.1812,46.097,46.1625,223149.0
2020-12-09 13:20:00,49.37,49.42,49.36,49.42,183177.0,46.1625,46.2092,46.1531,46.2092,183177.0
2020-12-09 13:30:00,49.4,49.43,49.38,49.4,201645.0,46.1905,46.2186,46.1718,46.1905,201645.0
2020-12-09 13:40:00,49.41,49.45,49.35,49.38,210246.0,46.1999,46.2373,46.1438,46.1718,210246.0
2020-12-09 13:50:00,49.38,49.39,49.3,49.35,263064.0,46.1718,46.1812,46.097,46.1438,263064.0
2020-12-09 14:00:00,49.37,49.4,49.35,49.38,199590.0,46.1625,46.1905,46.1438,46.1718,199590.0
2020-12-09 14:10:00,49.38,49.4,49.35,49.38,199125.0,46.1718,46.1905,46.1438,46.1718,199125.0
2020-12-09 14:20:00,49.39,49.41,49.33,49.35,195180.0,46.1812,46.1999,46.1251,46.1438,195180.0
2020-12-09 14:30:00,49.35,49.37,49.32,49.34,276360.0,46.1438,46.1625,46.1157,46.1344,276360.0
2020-12-09 14:40:00,49.34,49.36,49.31,49.33,212403.0,46.1344,46.1531,46.1064,46.1251,212403.0
2020-12-09 14:50:00,49.33,49.36,49.31,49.35,278001.0,46.1251,46.1531,46.1064,46.1438,278001.0
2020-12-09 15:00:00,49.35,49.39,49.34,49.38,241524.0,46.1438,46.1812,46.1344,46.1718,241524.0
2020-12-09 15:10:00,49.39,49.41,49.35,49.36,198591.0,46.1812,46.1999,46.1438,46.1531,198591.0
2020-12-09 15:20:00,49.36,49.39,49.34,49.36,242178.0,46.1531,46.1812,46.1344,46.1531,242178.0
2020-12-09 15:30:00,49.36,49.42,49.36,49.37,335379.0,46.1531,46.2092,46.1531,46.1625,335379.0
2020-12-09 15:40:00,49.37,49.45,49.36,49.42,512460.0,46.1625,46.2373,46.1531,46.2092,512460.0
2020-12-09 15:50:00,49.41,49.48,49.38,49.38,1134048.0,46.1999,46.2653,46.1718,46.1718,1134048.0
2020-12-10 09:30:00,49.25,49.38,49.15,49.22,643914.0,46.2194,46.3414,46.1255,46.1912,643914.0
2020-12-10 09:40:00,49.2,49.24,49.15,49.17,340125.0,46.1725,46.21,46.1255,46.1443,340125.0
2020-12-10 09:50:00,49.2,49.31,49.16,49.3,335424.0,46.1725,46.2757,46.1349,46.2663,335424.0
2020-12-10 10:00:00,49.3,49.33,49.22,49.28,295551.0,46.2663,46.2945,46.1912,46.2475,295551.0
2020-12-10 10:10:00,49.27,49.3,49.23,49.25,225120.0,46.2382,46.2663,46.2006,46.2194,225120.0
2020-12-10 10:20:00,49.25,49.26,49.07,49.08,346614.0,46.2194,46.2288,46.0505,46.0598,346614.0
2020-12-10 10:30:00,49.08,49.1,48.97,49.09,509847.0,46.0598,46.0786,45.9566,46.0692,509847.0
2020-12-10 10:40:00,49.1,49.21,49.09,49.2,262731.0,46.0786,46.1819,46.0692,46.1725,262731.0
2020-12-10 10:50:00,49.19,49.26,49.19,49.21,240702.0,46.1631,46.2288,46.1631,46.1819,240702.0
2020-12-10 11:00:00,49.21,49.25,49.14,49.23,201501.0,46.1819,46.2194,46.1162,46.2006,201501.0
2020-12-10 11:10:00,49.22,49.25,49.21,49.22,212559.0,46.1912,46.2194,46.1819,46.1912,212559.0
2020-12-10 11:20:00,49.22,49.24,49.15,49.15,259698.0,46.1912,46.21,46.1255,46.1255,259698.0
2020-12-10 11:30:00,49.15,49.23,49.12,49.16,205701.0,46.1255,46.2006,46.0974,46.1349,205701.0
2020-12-10 11:40:00,49.16,49.23,49.14,49.19,127545.0,46.1349,46.2006,46.1162,46.1631,127545.0
2020-12-10 11:50:00,49.19,49.23,49.11,49.15,160827.0,46.1631,46.2006,46.088,46.1255,160827.0
2020-12-10 12:00:00,49.14,49.18,49.12,49.14,191745.0,46.1162,46.1537,46.0974,46.1162,191745.0
2020-12-10 12:10:00,49.14,49.15,49.09,49.12,201702.0,46.1162,46.1255,46.0692,46.0974,201702.0
2020-12-10 12:20:00,49.13,49.16,49.1,49.11,128169.0,46.1068,46.1349,46.0786,46.088,128169.0
2020-12-10 12:30:00,49.11,49.12,49.06,49.09,130026.0,46.088,46.0974,46.0411,46.0692,130026.0
2020-12-10 12:40:00,49.1,49.18,49.09,49.18,614490.0,46.0786,46.1537,46.0692,46.1537,614490.0
2020-12-10 12:50:00,49.17,49.18,48.99,49.04,669273.0,46.1443,46.1537,45.9754,46.0223,669273.0
2020-12-10 13:00:00,49.03,49.08,49.0,49.03,121242.0,46.0129,46.0598,45.9848,46.0129,121242.0
2020-12-10 13:10:00,49.02,49.09,49.02,49.07,135759.0,46.0035,46.0692,46.0035,46.0505,135759.0
2020-12-10 13:20:00,49.07,49.08,48.98,48.98,172230.0,46.0505,46.0598,45.966,45.966,172230.0
2020-12-10 13:30:00,48.99,49.0,48.88,48.9,336864.0,45.9754,45.9848,45.8722,45.8909,336864.0
2020-12-10 13:40:00,48.9,48.95,48.86,48.89,276438.0,45.8909,45.9378,45.8534,45.8815,276438.0
2020-12-10 13:50:00,48.9,48.93,48.89,48.91,171534.0,45.8909,45.9191,45.8815,45.9003,171534.0
2020-12-10 14:00:00,48.91,49.0,48.91,48.96,383286.0,45.9003,45.9848,45.9003,45.9472,383286.0
2020-12-10 14:10:00,48.96,48.96,48.89,48.94,192858.0,45.9472,45.9472,45.8815,45.9285,192858.0
2020-12-10 14:20:00,48.93,48.94,48.9,48.9,169482.0,45.9191,45.9285,45.8909,45.8909,169482.0
2020-12-10 14:30:00,48.9,48.94,48.89,48.94,246045.0,45.8909,45.9285,45.8815,45.9285,246045.0
2020-12-10 14:40:00,48.94,49.05,48.92,49.03,300552.0,45.9285,46.0317,45.9097,46.0129,300552.0
2020-12-10 14:50:00,49.03,49.03,48.95,48.97,241785.0,46.0129,46.0129,45.9378,45.9566,241785.0
2020-12-10 15:00:00,48.97,49.03,48.94,48.99,188022.0,45.9566,46.0129,45.9285,45.9754,188022.0
2020-12-10 15:10:00,49.0,49.07,49.0,49.05,204204.0,45.9848,46.0505,45.9848,46.0317,204204.0
2020-12-10 15:20:00,49.05,49.11,49.05,49.1,294957.0,46.0317,46.088,46.0317,46.0786,294957.0
2020-12-10 15:30:00,49.1,49.12,49.07,49.09,280836.0,46.0786,46.0974,46.0505,46.0692,280836.0
2020-12-10 15:40:00,49.09,49.1,49.03,49.04,291411.0,46.0692,46.0786,46.0129,46.0223,291411.0
2020-12-10 15:50:00,49.04,49.1,49.01,49.01,1043070.0,46.0223,46.0786,45.9942,45.9942,1043070.0
2020-12-11 09:30:00,48.97,49.06,48.65,48.68,1044969.0,45.9566,46.0411,45.6563,45.6845,1044969.0
2020-12-11 09:40:00,48.7,48.83,48.65,48.83,477579.0,45.7032,45.8252,45.6563,45.8252,477579.0
2020-12-11 09:50:00,48.83,48.9,48.76,48.87,667194.0,45.8252,45.8909,45.7595,45.8628,667194.0
2020-12-11 10:00:00,48.87,49.06,48.87,49.06,727638.0,45.8628,46.0411,45.8628,46.0411,727638.0
2020-12-11 10:10:00,49.06,49.12,49.0,49.0,439659.0,46.0411,46.0974,45.9848,45.9848,439659.0
2020-12-11 10:20:00,49.0,49.01,48.89,48.99,609243.0,45.9848,45.9942,45.8815,45.9754,609243.0
2020-12-11 10:30:00,49.0,49.01,48.93,48.93,265932.0,45.9848,45.9942,45.9191,45.9191,265932.0
2020-12-11 10:40:00,48.93,48.97,48.92,48.96,216573.0,45.9191,45.9566,45.9097,45.9472,216573.0
2020-12-11 10:50:00,48.96,49.05,48.95,49.04,232185.0,45.9472,46.0317,45.9378,46.0223,232185.0
2020-12-11 11:00:00,49.04,49.04,48.91,48.93,271179.0,46.0223,46.0223,45.9003,45.9191,271179.0
2020-12-11 11:10:00,48.93,48.95,48.91,48.93,198915.0,45.9191,45.9378,45.9003,45.9191,198915.0
2020-12-11 11:20:00,48.93,48.94,48.84,48.88,172443.0,45.9191,45.9285,45.8346,45.8722,172443.0
2020-12-11 11:30:00,48.88,48.91,48.86,48.9,180951.0,45.8722,45.9003,45.8534,45.8909,180951.0
2020-12-11 11:40:00,48.91,48.95,48.88,48.94,169905.0,45.9003,45.9378,45.8722,45.9285,169905.0
2020-12-11 11:50:00,48.93,48.97,48.89,48.91,316512.0,45.9191,45.9566,45.8815,45.9003,316512.0
2020-12-11 12:00:00,48.92,48.92,48.85,48.85,129708.0,45.9097,45.9097,45.844,45.844,129708.0
2020-12-11 12:10:00,48.86,48.88,48.82,48.87,183093.0,45.8534,45.8722,45.8158,45.8628,183093.0
2020-12-11 12:20:00,48.85,48.92,48.85,48.91,133800.0,45.844,45.9097,45.844,45.9003,133800.0
2020-12-11 12:30:00,48.92,48.93,48.88,48.93,141561.0,45.9097,45.9191,45.8722,45.9191,141561.0
2020-12-11 12:40:00,48.93,48.97,48.91,48.96,193695.0,45.9191,45.9566,45.9003,45.9472,193695.0
2020-12-11 12:50:00,48.96,49.03,48.94,48.96,298524.0,45.9472,46.0129,45.9285,45.9472,298524.0
2020-12-11 13:00:00,48.95,49.0,48.94,48.95,136953.0,45.9378,45.9848,45.9285,45.9378,136953.0
2020-12-11 13:10:00,48.94,48.98,48.92,48.96,187815.0,45.9285,45.966,45.9097,45.9472,187815.0
2020-12-11 13:20:00,48.97,48.98,48.9,48.93,187911.0,45.9566,45.966,45.8909,45.9191,187911.0
2020-12-11 13:30:00,48.93,49.02,48.93,49.01,204753.0,45.9191,46.0035,45.9191,45.9942,204753.0
2020-12-11 13:40:00,49.01,49.04,48.99,49.04,151158.0,45.9942,46.0223,45.9754,46.0223,151158.0
2020-12-11 13:50:00,49.03,49.08,49.02,49.06,162441.0,46.0129,46.0598,46.0035,46.0411,162441.0
2020-12-11 14:00:00,49.07,49.07,48.99,49.0,180957.0,46.0505,46.0505,45.9754,45.9848,180957.0
2020-12-11 14:10:00,49.0,49.03,48.97,48.98,179493.0,45.9848,46.0129,45.9566,45.966,179493.0
2020-12-11 14:20:00,48.98,49.04,48.98,49.03,217122.0,45.966,46.0223,45.966,46.0129,217122.0
2020-12-11 14:30:00,49.04,49.12,49.03,49.11,193425.0,46.0223,46.0974,46.0129,46.088,193425.0
2020-12-11 14:40:00,49.11,49.17,49.1,49.15,202854.0,46.088,46.1443,46.0786,46.1255,202854.0
2020-12-11 14:50:00,49.16,49.16,49.06,49.07,188931.0,46.1349,46.1349,46.0411,46.0505,188931.0
2020-12-11 15:00:00,49.07,49.09,49.07,49.09,192099.0,46.0505,46.0692,46.0505,46.0692,192099.0
2020-12-11 15:10:00,49.09,49.14,49.06,49.12,270420.0,46.0692,46.1162,46.0411,46.0974,270420.0
2020-12-11 15:20:00,49.12,49.13,49.05,49.06,319845.0,46.0974,46.1068,46.0317,46.0411,319845.0
2020-12-11 15:30:00,49.06,49.07,49.03,49.04,249882.0,46.0411,46.0505,46.0129,46.0223,249882.0
2020-12-11 15:40:00,49.04,49.08,49.0,49.01,338763.0,46.0223,46.0598,45.9848,45.9942,338763.0
2020-12-11 15:50:00,49.0,49.03,48.96,48.99,818586.0,45.9848,46.0129,45.9472,45.9754,818586.0
2020-12-14 09:30:00,49.23,49.24,49.02,49.08,780240.0,46.2006,46.21,46.0035,46.0598,780240.0
2020-12-14 09:40:00,49.08,49.13,48.96,48.97,442311.0,46.0598,46.1068,45.9472,45.9566,442311.0
2020-12-14 09:50:00,48.97,49.07,48.97,48.99,361449.0,45.9566,46.0505,45.9566,45.9754,361449.0
2020-12-14 10:00:00,48.99,49.12,48.95,49.05,328461.0,45.9754,46.0974,45.9378,46.0317,328461.0
2020-12-14 10:10:00,49.06,49.08,48.93,48.96,323754.0,46.0411,46.0598,45.9191,45.9472,323754.0
2020-12-14 10:20:00,48.95,49.05,48.94,49.05,313917.0,45.9378,46.0317,45.9285,46.0317,313917.0
2020-12-14 10:30:00,49.05,49.15,49.04,49.07,378486.0,46.0317,46.1255,46.0223,46.0505,378486.0
2020-12-14 10:40:00,49.07,49.13,49.04,49.12,215781.0,46.0505,46.1068,46.0223,46.0974,215781.0
2020-12-14 10:50:00,49.12,49.14,49.04,49.04,310752.0,46.0974,46.1162,46.0223,46.0223,310752.0
2020-12-14 11:00:00,49.04,49.04,48.94,48.96,336030.0,46.0223,46.0223,45.9285,45.9472,336030.0
2020-12-14 11:10:00,48.97,48.98,48.88,48.93,441246.0,45.9566,45.966,45.8722,45.9191,441246.0
2020-12-14 11:20:00,48.92,48.94,48.9,48.93,277182.0,45.9097,45.9285,45.8909,45.9191,277182.0
2020-12-14 11:30:00,48.93,48.94,48.72,48.75,586482.0,45.9191,45.9285,45.722,45.7502,586482.0
2020-12-14 11:40:00,48.74,48.79,48.7,48.73,378702.0,45.7408,45.7877,45.7032,45.7314,378702.0
2020-12-14 11:50:00,48.73,48.75,48.65,48.72,486297.0,45.7314,45.7502,45.6563,45.722,486297.0
2020-12-14 12:00:00,48.72,48.77,48.71,48.77,299880.0,45.722,45.7689,45.7126,45.7689,299880.0
2020-12-14 12:10:00,48.78,48.84,48.76,48.78,317484.0,45.7783,45.8346,45.7595,45.7783,317484.0
2020-12-14 12:20:00,48.78,48.81,48.74,48.74,200961.0,45.7783,45.8065,45.7408,45.7408,200961.0
2020-12-14 12:30:00,48.74,48.83,48.74,48.8,255720.0,45.7408,45.8252,45.7408,45.7971,255720.0
2020-12-14 12:40:00,48.8,48.82,48.78,48.8,166683.0,45.7971,45.8158,45.7783,45.7971,166683.0
2020-12-14 12:50:00,48.8,48.81,48.75,48.77,157584.0,45.7971,45.8065,45.7502,45.7689,157584.0
2020-12-14 13:00:00,48.77,48.8,48.71,48.72,210528.0,45.7689,45.7971,45.7126,45.722,210528.0
2020-12-14 13:10:00,48.72,48.78,48.72,48.78,223116.0,45.722,45.7783,45.722,45.7783,223116.0
2020-12-14 13:20:00,48.78,48.82,48.77,48.78,186378.0,45.7783,45.8158,45.7689,45.7783,186378.0
2020-12-14 13:30:00,48.78,48.82,48.77,48.81,193110.0,45.7783,45.8158,45.7689,45.8065,193110.0
2020-12-14 13:40:00,48.82,48.83,48.78,48.8,197592.0,45.8158,45.8252,45.7783,45.7971,197592.0
2020-12-14 13:50:00,48.8,48.83,48.78,48.8,149853.0,45.7971,45.8252,45.7783,45.7971,149853.0
2020-12-14 14:00:00,48.8,48.81,48.74,48.76,248886.0,45.7971,45.8065,45.7408,45.7595,248886.0
2020-12-14 14:10:00,48.76,48.76,48.71,48.72,203574.0,45.7595,45.7595,45.7126,45.722,203574.0
2020-12-14 14:20:00,48.72,48.72,48.7,48.72,191400.0,45.722,45.722,45.7032,45.722,191400.0
2020-12-14 14:30:00,48.72,48.73,48.67,48.68,293241.0,45.722,45.7314,45.6751,45.6845,293241.0
2020-12-14 14:40:00,48.68,48.71,48.68,48.71,306945.0,45.6845,45.7126,45.6845,45.7126,306945.0
2020-12-14 14:50:00,48.71,48.76,48.71,48.75,223932.0,45.7126,45.7595,45.7126,45.7502,223932.0
2020-12-14 15:00:00,48.75,48.75,48.67,48.68,215985.0,45.7502,45.7502,45.6751,45.6845,215985.0
2020-12-14 15:10:00,48.69,48.71,48.67,48.69,287829.0,45.6938,45.7126,45.6751,45.6938,287829.0
2020-12-14 15:20:00,48.69,48.72,48.67,48.67,297687.0,45.6938,45.722,45.6751,45.6751,297687.0
2020-12-14 15:30:00,48.68,48.68,48.56,48.56,592428.0,45.6845,45.6845,45.5718,45.5718,592428.0
2020-12-14 15:40:00,48.55,48.56,48.47,48.54,715008.0,45.5625,45.5718,45.4874,45.5531,715008.0
2020-12-14 15:50:00,48.54,48.65,48.49,48.51,1317876.0,45.5531,45.6563,45.5062,45.5249,1317876.0
2020-12-15 09:30:00,48.51,48.79,48.48,48.66,1256562.0,45.5249,45.7877,45.4968,45.6657,1256562.0
2020-12-15 09:40:00,48.66,48.74,48.58,48.66,573243.0,45.6657,45.7408,45.5906,45.6657,573243.0
2020-12-15 09:50:00,48.67,48.71,48.61,48.63,611196.0,45.6751,45.7126,45.6188,45.6375,611196.0
2020-12-15 10:00:00,48.63,48.64,48.41,48.47,673839.0,45.6375,45.6469,45.4311,45.4874,673839.0
2020-12-15 10:10:00,48.47,48.56,48.45,48.51,396339.0,45.4874,45.5718,45.4686,45.5249,396339.0
2020-12-15 10:20:00,48.52,48.57,48.49,48.51,300099.0,45.5343,45.5812,45.5062,45.5249,300099.0
2020-12-15 10:30:00,48.51,48.59,48.49,48.5,321063.0,45.5249,45.6,45.5062,45.5155,321063.0
2020-12-15 10:40:00,48.5,48.5,48.38,48.4,312339.0,45.5155,45.5155,45.4029,45.4217,312339.0
2020-12-15 10:50:00,48.4,48.48,48.37,48.43,434028.0,45.4217,45.4968,45.3935,45.4498,434028.0
2020-12-15 11:00:00,48.43,48.52,48.42,48.46,241605.0,45.4498,45.5343,45.4405,45.478,241605.0
2020-12-15 11:10:00,48.47,48.49,48.43,48.46,255228.0,45.4874,45.5062,45.4498,45.478,255228.0
2020-12-15 11:20:00,48.46,48.47,48.4,48.4,235947.0,45.478,45.4874,45.4217,45.4217,235947.0
2020-12-15 11:30:00,48.4,48.41,48.35,48.38,350175.0,45.4217,45.4311,45.3748,45.4029,350175.0
2020-12-15 11:40:00,48.39,48.43,48.37,48.41,276636.0,45.4123,45.4498,45.3935,45.4311,276636.0
2020-12-15 11:50:00,48.41,48.41,48.36,48.4,287520.0,45.4311,45.4311,45.3842,45.4217,287520.0
2020-12-15 12:00:00,48.39,48.45,48.39,48.43,555183.0,45.4123,45.4686,45.4123,45.4498,555183.0
2020-12-15 12:10:00,48.44,48.47,48.43,48.47,263799.0,45.4592,45.4874,45.4498,45.4874,263799.0
2020-12-15 12:20:00,48.47,48.47,48.44,48.46,199020.0,45.4874,45.4874,45.4592,45.478,199020.0
2020-12-15 12:30:00,48.46,48.49,48.44,48.49,168156.0,45.478,45.5062,45.4592,45.5062,168156.0
2020-12-15 12:40:00,48.49,48.55,48.49,48.54,250002.0,45.5062,45.5625,45.5062,45.5531,250002.0
2020-12-15 12:50:00,48.54,48.58,48.49,48.55,397710.0,45.5531,45.5906,45.5062,45.5625,397710.0
2020-12-15 13:00:00,48.55,48.58,48.51,48.55,333078.0,45.5625,45.5906,45.5249,45.5625,333078.0
2020-12-15 13:10:00,48.55,48.55,48.51,48.53,452772.0,45.5625,45.5625,45.5249,45.5437,452772.0
2020-12-15 13:20:00,48.54,48.54,48.43,48.44,277152.0,45.5531,45.5531,45.4498,45.4592,277152.0
2020-12-15 13:30:00,48.44,48.45,48.34,48.35,414348.0,45.4592,45.4686,45.3654,45.3748,414348.0
2020-12-15 13:40:00,48.35,48.37,48.32,48.34,686571.0,45.3748,45.3935,45.3466,45.3654,686571.0
2020-12-15 13:50:00,48.33,48.39,48.29,48.39,401760.0,45.356,45.4123,45.3185,45.4123,401760.0
2020-12-15 14:00:00,48.38,48.53,48.37,48.43,438783.0,45.4029,45.5437,45.3935,45.4498,438783.0
2020-12-15 14:10:00,48.44,48.49,48.42,48.47,279837.0,45.4592,45.5062,45.4405,45.4874,279837.0
2020-12-15 14:20:00,48.47,48.58,48.47,48.56,1015191.0,45.4874,45.5906,45.4874,45.5718,1015191.0
2020-12-15 14:30:00,48.57,48.58,48.55,48.58,354438.0,45.5812,45.5906,45.5625,45.5906,354438.0
2020-12-15 14:40:00,48.57,48.63,48.57,48.63,522297.0,45.5812,45.6375,45.5812,45.6375,522297.0
2020-12-15 14:50:00,48.63,48.63,48.57,48.61,388338.0,45.6375,45.6375,45.5812,45.6188,388338.0
2020-12-15 15:00:00,48.61,48.64,48.59,48.62,447123.0,45.6188,45.6469,45.6,45.6282,447123.0
2020-12-15 15:10:00,48.62,48.63,48.6,48.62,365373.0,45.6282,45.6375,45.6094,45.6282,365373.0
2020-12-15 15:20:00,48.63,48.63,48.53,48.53,453273.0,45.6375,45.6375,45.5437,45.5437,453273.0
2020-12-15 15:30:00,48.53,48.54,48.5,48.52,580728.0,45.5437,45.5531,45.5155,45.5343,580728.0
2020-12-15 15:40:00,48.51,48.54,48.48,48.48,525420.0,45.5249,45.5531,45.4968,45.4968,525420.0
2020-12-15 15:50:00,48.47,48.53,48.43,48.53,1415640.0,45.4874,45.5437,45.4498,45.5437,1415640.0
2020-12-16 09:30:00,48.75,48.83,48.62,48.63,1191633.0,45.7502,45.8252,45.6282,45.6375,1191633.0
2020-12-16 09:40:00,48.62,48.75,48.61,48.68,408345.0,45.6282,45.7502,45.6188,45.6845,408345.0
2020-12-16 09:50:00,48.68,48.75,48.65,48.65,471762.0,45.6845,45.7502,45.6563,45.6563,471762.0
2020-12-16 10:00:00,48.68,48.83,48.64,48.82,467535.0,45.6845,45.8252,45.6469,45.8158,467535.0
2020-12-16 10:10:00,48.81,48.86,48.74,48.76,486669.0,45.8065,45.8534,45.7408,45.7595,486669.0
2020-12-16 10:20:00,48.75,48.83,48.74,48.82,486117.0,45.7502,45.8252,45.7408,45.8158,486117.0
2020-12-16 10:30:00,48.81,48.96,48.81,48.96,663510.0,45.8065,45.9472,45.8065,45.9472,663510.0
2020-12-16 10:40:00,48.96,48.96,48.81,48.81,254490.0,45.9472,45.9472,45.8065,45.8065,254490.0
2020-12-16 10:50:00,48.81,48.82,48.7,48.7,279783.0,45.8065,45.8158,45.7032,45.7032,279783.0
2020-12-16 11:00:00,48.7,48.78,48.7,48.72,194472.0,45.7032,45.7783,45.7032,45.722,194472.0
2020-12-16 11:10:00,48.72,48.76,48.67,48.73,237174.0,45.722,45.7595,45.6751,45.7314,237174.0
2020-12-16 11:20:00,48.73,48.74,48.67,48.7,167907.0,45.7314,45.7408,45.6751,45.7032,167907.0
2020-12-16 11:30:00,48.7,48.79,48.68,48.76,193083.0,45.7032,45.7877,45.6845,45.7595,193083.0
2020-12-16 11:40:00,48.77,48.78,48.7,48.72,172770.0,45.7689,45.7783,45.7032,45.722,172770.0
2020-12-16 11:50:00,48.72,48.75,48.65,48.68,237165.0,45.722,45.7502,45.6563,45.6845,237165.0
2020-12-16 12:00:00,48.68,48.71,48.65,48.68,264783.0,45.6845,45.7126,45.6563,45.6845,264783.0
2020-12-16 12:10:00,48.68,48.68,48.62,48.62,173598.0,45.6845,45.6845,45.6282,45.6282,173598.0
2020-12-16 12:20:00,48.62,48.62,48.56,48.59,300306.0,45.6282,45.6282,45.5718,45.6,300306.0
2020-12-16 12:30:00,48.6,48.6,48.51,48.54,290064.0,45.6094,45.6094,45.5249,45.5531,290064.0
2020-12-16 12:40:00,48.55,48.59,48.5,48.51,229761.0,45.5625,45.6,45.5155,45.5249,229761.0
2020-12-16 12:50:00,48.51,48.57,48.47,48.56,243729.0,45.5249,45.5812,45.4874,45.5718,243729.0
2020-12-16 13:00:00,48.56,48.6,48.54,48.54,178530.0,45.5718,45.6094,45.5531,45.5531,178530.0
2020-12-16 13:10:00,48.54,48.55,48.52,48.53,177378.0,45.5531,45.5625,45.5343,45.5437,177378.0
2020-12-16 13:20:00,48.53,48.56,48.53,48.54,197223.0,45.5437,45.5718,45.5437,45.5531,197223.0
2020-12-16 13:30:00,48.54,48.55,48.53,48.54,135591.0,45.5531,45.5625,45.5437,45.5531,135591.0
2020-12-16 13:40:00,48.54,48.54,48.48,48.49,178482.0,45.5531,45.5531,45.4968,45.5062,178482.0
2020-12-16 13:50:00,48.49,48.49,48.42,48.43,294747.0,45.5062,45.5062,45.4405,45.4498,294747.0
2020-12-16 14:00:00,48.44,48.45,48.36,48.39,419727.0,45.4592,45.4686,45.3842,45.4123,419727.0
2020-12-16 14:10:00,48.39,48.43,48.36,48.4,350307.0,45.4123,45.4498,45.3842,45.4217,350307.0
2020-12-16 14:20:00,48.4,48.42,48.38,48.38,267051.0,45.4217,45.4405,45.4029,45.4029,267051.0
2020-12-16 14:30:00,48.38,48.46,48.37,48.45,333639.0,45.4029,45.478,45.3935,45.4686,333639.0
2020-12-16 14:40:00,48.45,48.46,48.42,48.46,274536.0,45.4686,45.478,45.4405,45.478,274536.0
2020-12-16 14:50:00,48.46,48.54,48.44,48.53,334359.0,45.478,45.5531,45.4592,45.5437,334359.0
2020-12-16 15:00:00,48.53,48.54,48.43,48.43,349887.0,45.5437,45.5531,45.4498,45.4498,349887.0
2020-12-16 15:10:00,48.43,48.47,48.41,48.46,299514.0,45.4498,45.4874,45.4311,45.478,299514.0
2020-12-16 15:20:00,48.46,48.53,48.45,48.51,306672.0,45.478,45.5437,45.4686,45.5249,306672.0
2020-12-16 15:30:00,48.51,48.56,48.48,48.48,390180.0,45.5249,45.5718,45.4968,45.4968,390180.0
2020-12-16 15:40:00,48.48,48.53,48.46,48.53,592707.0,45.4968,45.5437,45.478,45.5437,592707.0
2020-12-16 15:50:00,48.53,48.55,48.46,48.48,1221210.0,45.5437,45.5625,45.478,45.4968,1221210.0
2020-12-17 09:30:00,48.69,48.81,48.56,48.64,1473948.0,45.6938,45.8065,45.5718,45.6469,1473948.0
2020-12-17 09:40:00,48.64,48.69,48.57,48.65,363783.0,45.6469,45.6938,45.5812,45.6563,363783.0
2020-12-17 09:50:00,48.64,48.74,48.57,48.72,395628.0,45.6469,45.7408,45.5812,45.722,395628.0
2020-12-17 10:00:00,48.71,48.78,48.65,48.69,382101.0,45.7126,45.7783,45.6563,45.6938,382101.0
2020-12-17 10:10:00,48.7,48.74,48.58,48.58,387825.0,45.7032,45.7408,45.5906,45.5906,387825.0
2020-12-17 10:20:00,48.58,48.66,48.55,48.65,351426.0,45.5906,45.6657,45.5625,45.6563,351426.0
2020-12-17 10:30:00,48.65,48.68,48.56,48.59,1526355.0,45.6563,45.6845,45.5718,45.6,1526355.0
2020-12-17 10:40:00,48.6,48.64,48.51,48.6,529560.0,45.6094,45.6469,45.5249,45.6094,529560.0
2020-12-17 10:50:00,48.59,48.61,48.52,48.53,328926.0,45.6,45.6188,45.5343,45.5437,328926.0
2020-12-17 11:00:00,48.53,48.54,48.42,48.5,464505.0,45.5437,45.5531,45.4405,45.5155,464505.0
2020-12-17 11:10:00,48.49,48.5,48.38,48.42,339759.0,45.5062,45.5155,45.4029,45.4405,339759.0
2020-12-17 11:20:00,48.41,48.55,48.4,48.52,461421.0,45.4311,45.5625,45.4217,45.5343,461421.0
2020-12-17 11:30:00,48.51,48.54,48.44,48.53,278670.0,45.5249,45.5531,45.4592,45.5437,278670.0
2020-12-17 11:40:00,48.53,48.62,48.52,48.6,288978.0,45.5437,45.6282,45.5343,45.6094,288978.0
2020-12-17 11:50:00,48.6,48.61,48.57,48.61,177054.0,45.6094,45.6188,45.5812,45.6188,177054.0
2020-12-17 12:00:00,48.61,48.61,48.55,48.55,183147.0,45.6188,45.6188,45.5625,45.5625,183147.0
2020-12-17 12:10:00,48.55,48.56,48.5,48.53,195450.0,45.5625,45.5718,45.5155,45.5437,195450.0
2020-12-17 12:20:00,48.53,48.62,48.52,48.58,364644.0,45.5437,45.6282,45.5343,45.5906,364644.0
2020-12-17 12:30:00,48.58,48.58,48.52,48.52,266949.0,45.5906,45.5906,45.5343,45.5343,266949.0
2020-12-17 12:40:00,48.53,48.56,48.52,48.56,179691.0,45.5437,45.5718,45.5343,45.5718,179691.0
2020-12-17 12:50:00,48.56,48.6,48.53,48.59,207048.0,45.5718,45.6094,45.5437,45.6,207048.0
2020-12-17 13:00:00,48.6,48.63,48.58,48.63,259548.0,45.6094,45.6375,45.5906,45.6375,259548.0
2020-12-17 13:10:00,48.63,48.67,48.61,48.64,311547.0,45.6375,45.6751,45.6188,45.6469,311547.0
2020-12-17 13:20:00,48.63,48.67,48.6,48.66,209448.0,45.6375,45.6751,45.6094,45.6657,209448.0
2020-12-17 13:30:00,48.67,48.69,48.63,48.68,310890.0,45.6751,45.6938,45.6375,45.6845,310890.0
2020-12-17 13:40:00,48.68,48.7,48.67,48.7,234915.0,45.6845,45.7032,45.6751,45.7032,234915.0
2020-12-17 13:50:00,48.7,48.73,48.69,48.73,373047.0,45.7032,45.7314,45.6938,45.7314,373047.0
2020-12-17 14:00:00,48.73,48.76,48.71,48.72,251220.0,45.7314,45.7595,45.7126,45.722,251220.0
2020-12-17 14:10:00,48.72,48.75,48.71,48.75,310032.0,45.722,45.7502,45.7126,45.7502,310032.0
2020-12-17 14:20:00,48.75,48.77,48.73,48.74,332415.0,45.7502,45.7689,45.7314,45.7408,332415.0
2020-12-17 14:30:00,48.74,48.75,48.67,48.67,246936.0,45.7408,45.7502,45.6751,45.6751,246936.0
2020-12-17 14:40:00,48.67,48.7,48.67,48.7,232383.0,45.6751,45.7032,45.6751,45.7032,232383.0
2020-12-17 14:50:00,48.7,48.7,48.65,48.66,364674.0,45.7032,45.7032,45.6563,45.6657,364674.0
2020-12-17 15:00:00,48.66,48.68,48.62,48.62,283536.0,45.6657,45.6845,45.6282,45.6282,283536.0
2020-12-17 15:10:00,48.62,48.69,48.61,48.67,412761.0,45.6282,45.6938,45.6188,45.6751,412761.0
2020-12-17 15:20:00,48.67,48.73,48.67,48.69,403932.0,45.6751,45.7314,45.6751,45.6938,403932.0
2020-12-17 15:30:00,48.68,48.74,48.67,48.72,515361.0,45.6845,45.7408,45.6751,45.722,515361.0
2020-12-17 15:40:00,48.72,48.72,48.68,48.7,454233.0,45.722,45.722,45.6845,45.7032,454233.0
2020-12-17 15:50:00,48.7,48.72,48.68,48.69,1001478.0,45.7032,45.722,45.6845,45.6938,1001478.0
2020-12-18 09:30:00,48.87,48.87,48.67,48.75,4784577.0,45.8628,45.8628,45.6751,45.7502,4784577.0
2020-12-18 09:40:00,48.75,48.9,48.71,48.88,621126.0,45.7502,45.8909,45.7126,45.8722,621126.0
2020-12-18 09:50:00,48.9,49.03,48.89,48.94,616512.0,45.8909,46.0129,45.8815,45.9285,616512.0
2020-12-18 10:00:00,48.95,49.06,48.91,48.96,637818.0,45.9378,46.0411,45.9003,45.9472,637818.0
2020-12-18 10:10:00,48.96,48.96,48.76,48.81,393042.0,45.9472,45.9472,45.7595,45.8065,393042.0
2020-12-18 10:20:00,48.81,48.92,48.8,48.85,410532.0,45.8065,45.9097,45.7971,45.844,410532.0
2020-12-18 10:30:00,48.86,48.86,48.67,48.78,420015.0,45.8534,45.8534,45.6751,45.7783,420015.0
2020-12-18 10:40:00,48.77,48.79,48.69,48.73,420729.0,45.7689,45.7877,45.6938,45.7314,420729.0
2020-12-18 10:50:00,48.73,48.8,48.71,48.76,327258.0,45.7314,45.7971,45.7126,45.7595,327258.0
2020-12-18 11:00:00,48.75,48.78,48.64,48.67,241692.0,45.7502,45.7783,45.6469,45.6751,241692.0
2020-12-18 11:10:00,48.67,48.68,48.55,48.64,415170.0,45.6751,45.6845,45.5625,45.6469,415170.0
2020-12-18 11:20:00,48.63,48.71,48.6,48.7,530730.0,45.6375,45.7126,45.6094,45.7032,530730.0
2020-12-18 11:30:00,48.71,48.73,48.67,48.67,172683.0,45.7126,45.7314,45.6751,45.6751,172683.0
2020-12-18 11:40:00,48.68,48.71,48.66,48.71,176961.0,45.6845,45.7126,45.6657,45.7126,176961.0
2020-12-18 11:50:00,48.71,48.74,48.66,48.67,199803.0,45.7126,45.7408,45.6657,45.6751,199803.0
2020-12-18 12:00:00,48.67,48.68,48.56,48.57,242076.0,45.6751,45.6845,45.5718,45.5812,242076.0
2020-12-18 12:10:00,48.58,48.61,48.54,48.59,279621.0,45.5906,45.6188,45.5531,45.6,279621.0
2020-12-18 12:20:00,48.59,48.62,48.55,48.6,287010.0,45.6,45.6282,45.5625,45.6094,287010.0
2020-12-18 12:30:00,48.6,48.67,48.59,48.65,249066.0,45.6094,45.6751,45.6,45.6563,249066.0
2020-12-18 12:40:00,48.65,48.67,48.6,48.65,181395.0,45.6563,45.6751,45.6094,45.6563,181395.0
2020-12-18 12:50:00,48.65,48.66,48.6,48.6,179124.0,45.6563,45.6657,45.6094,45.6094,179124.0
2020-12-18 13:00:00,48.6,48.61,48.48,48.55,370827.0,45.6094,45.6188,45.4968,45.5625,370827.0
2020-12-18 13:10:00,48.55,48.58,48.53,48.54,261414.0,45.5625,45.5906,45.5437,45.5531,261414.0
2020-12-18 13:20:00,48.53,48.53,48.48,48.51,206205.0,45.5437,45.5437,45.4968,45.5249,206205.0
2020-12-18 13:30:00,48.51,48.51,48.45,48.47,203301.0,45.5249,45.5249,45.4686,45.4874,203301.0
2020-12-18 13:40:00,48.47,48.49,48.46,48.47,175854.0,45.4874,45.5062,45.478,45.4874,175854.0
2020-12-18 13:50:00,48.46,48.53,48.45,48.53,203220.0,45.478,45.5437,45.4686,45.5437,203220.0
2020-12-18 14:00:00,48.52,48.52,48.41,48.5,292197.0,45.5343,45.5343,45.4311,45.5155,292197.0
2020-12-18 14:10:00,48.51,48.51,48.44,48.44,168462.0,45.5249,45.5249,45.4592,45.4592,168462.0
2020-12-18 14:20:00,48.45,48.45,48.39,48.39,211311.0,45.4686,45.4686,45.4123,45.4123,211311.0
2020-12-18 14:30:00,48.39,48.47,48.39,48.46,200691.0,45.4123,45.4874,45.4123,45.478,200691.0
2020-12-18 14:40:00,48.46,48.5,48.43,48.49,189753.0,45.478,45.5155,45.4498,45.5062,189753.0
2020-12-18 14:50:00,48.49,48.5,48.44,48.47,275442.0,45.5062,45.5155,45.4592,45.4874,275442.0
2020-12-18 15:00:00,48.46,48.49,48.44,48.47,223734.0,45.478,45.5062,45.4592,45.4874,223734.0
2020-12-18 15:10:00,48.47,48.5,48.44,48.49,231078.0,45.4874,45.5155,45.4592,45.5062,231078.0
2020-12-18 15:20:00,48.49,48.52,48.44,48.47,314928.0,45.5062,45.5343,45.4592,45.4874,314928.0
2020-12-18 15:30:00,48.47,48.55,48.47,48.49,475215.0,45.4874,45.5625,45.4874,45.5062,475215.0
2020-12-18 15:40:00,48.49,48.65,48.47,48.62,782637.0,45.5062,45.6563,45.4874,45.6282,782637.0
2020-12-18 15:50:00,48.63,48.75,48.53,48.54,2577453.0,45.6375,45.7502,45.5437,45.5531,2577453.0
2020-12-21 09:30:00,48.5,48.71,48.48,48.65,1581552.0,45.5155,45.7126,45.4968,45.6563,1581552.0
2020-12-21 09:40:00,48.66,48.66,48.38,48.39,484512.0,45.6657,45.6657,45.4029,45.4123,484512.0
2020-12-21 09:50:00,48.39,48.53,48.35,48.39,493212.0,45.4123,45.5437,45.3748,45.4123,493212.0
2020-12-21 10:00:00,48.39,48.51,48.37,48.44,586386.0,45.4123,45.5249,45.3935,45.4592,586386.0
2020-12-21 10:10:00,48.45,48.52,48.39,48.4,461172.0,45.4686,45.5343,45.4123,45.4217,461172.0
2020-12-21 10:20:00,48.4,48.46,48.36,48.39,592416.0,45.4217,45.478,45.3842,45.4123,592416.0
2020-12-21 10:30:00,48.39,48.45,48.37,48.44,642141.0,45.4123,45.4686,45.3935,45.4592,642141.0
2020-12-21 10:40:00,48.44,48.5,48.4,48.43,398865.0,45.4592,45.5155,45.4217,45.4498,398865.0
2020-12-21 10:50:00,48.44,48.44,48.38,48.41,415302.0,45.4592,45.4592,45.4029,45.4311,415302.0
2020-12-21 11:00:00,48.41,48.47,48.39,48.46,306513.0,45.4311,45.4874,45.4123,45.478,306513.0
2020-12-21 11:10:00,48.46,48.53,48.46,48.49,302334.0,45.478,45.5437,45.478,45.5062,302334.0
2020-12-21 11:20:00,48.49,48.69,48.49,48.68,461193.0,45.5062,45.6938,45.5062,45.6845,461193.0
2020-12-21 11:30:00,48.68,48.71,48.62,48.64,354285.0,45.6845,45.7126,45.6282,45.6469,354285.0
2020-12-21 11:40:00,48.64,48.65,48.59,48.63,241878.0,45.6469,45.6563,45.6,45.6375,241878.0
2020-12-21 11:50:00,48.63,48.65,48.61,48.63,240018.0,45.6375,45.6563,45.6188,45.6375,240018.0
2020-12-21 12:00:00,48.64,48.71,48.63,48.7,252942.0,45.6469,45.7126,45.6375,45.7032,252942.0
2020-12-21 12:10:00,48.7,48.81,48.7,48.77,339294.0,45.7032,45.8065,45.7032,45.7689,339294.0
2020-12-21 12:20:00,48.77,48.82,48.74,48.81,326502.0,45.7689,45.8158,45.7408,45.8065,326502.0
2020-12-21 12:30:00,48.81,48.86,48.76,48.77,352962.0,45.8065,45.8534,45.7595,45.7689,352962.0
2020-12-21 12:40:00,48.77,48.81,48.68,48.79,966858.0,45.7689,45.8065,45.6845,45.7877,966858.0
2020-12-21 12:50:00,48.79,48.81,48.74,48.81,293940.0,45.7877,45.8065,45.7408,45.8065,293940.0
2020-12-21 13:00:00,48.81,48.89,48.8,48.84,289923.0,45.8065,45.8815,45.7971,45.8346,289923.0
2020-12-21 13:10:00,48.84,48.84,48.78,48.83,231174.0,45.8346,45.8346,45.7783,45.8252,231174.0
2020-12-21 13:20:00,48.83,48.84,48.77,48.79,229182.0,45.8252,45.8346,45.7689,45.7877,229182.0
2020-12-21 13:30:00,48.79,48.81,48.75,48.76,192588.0,45.7877,45.8065,45.7502,45.7595,192588.0
2020-12-21 13:40:00,48.76,48.78,48.69,48.74,291504.0,45.7595,45.7783,45.6938,45.7408,291504.0
2020-12-21 13:50:00,48.74,48.78,48.73,48.76,252015.0,45.7408,45.7783,45.7314,45.7595,252015.0
2020-12-21 14:00:00,48.77,48.77,48.73,48.74,203913.0,45.7689,45.7689,45.7314,45.7408,203913.0
2020-12-21 14:10:00,48.74,48.79,48.71,48.78,260955.0,45.7408,45.7877,45.7126,45.7783,260955.0
2020-12-21 14:20:00,48.78,48.79,48.74,48.77,243645.0,45.7783,45.7877,45.7408,45.7689,243645.0
2020-12-21 14:30:00,48.77,48.82,48.76,48.76,285753.0,45.7689,45.8158,45.7595,45.7595,285753.0
2020-12-21 14:40:00,48.77,48.77,48.73,48.76,293226.0,45.7689,45.7689,45.7314,45.7595,293226.0
2020-12-21 14:50:00,48.76,48.76,48.72,48.73,285414.0,45.7595,45.7595,45.722,45.7314,285414.0
2020-12-21 15:00:00,48.73,48.75,48.68,48.71,331590.0,45.7314,45.7502,45.6845,45.7126,331590.0
2020-12-21 15:10:00,48.71,48.71,48.62,48.62,354030.0,45.7126,45.7126,45.6282,45.6282,354030.0
2020-12-21 15:20:00,48.61,48.68,48.6,48.67,273195.0,45.6188,45.6845,45.6094,45.6751,273195.0
2020-12-21 15:30:00,48.67,48.68,48.58,48.64,393435.0,45.6751,45.6845,45.5906,45.6469,393435.0
2020-12-21 15:40:00,48.64,48.67,48.58,48.61,545118.0,45.6469,45.6751,45.5906,45.6188,545118.0
2020-12-21 15:50:00,48.61,48.67,48.55,48.65,1292586.0,45.6188,45.6751,45.5625,45.6563,1292586.0
2020-12-22 09:30:00,48.4,48.74,48.38,48.65,1147299.0,45.4217,45.7408,45.4029,45.6563,1147299.0
2020-12-22 09:40:00,48.64,48.65,48.41,48.43,681996.0,45.6469,45.6563,45.4311,45.4498,681996.0
2020-12-22 09:50:00,48.43,48.45,48.32,48.35,783309.0,45.4498,45.4686,45.3466,45.3748,783309.0
2020-12-22 10:00:00,48.35,48.36,48.24,48.31,636675.0,45.3748,45.3842,45.2715,45.3372,636675.0
2020-12-22 10:10:00,48.3,48.38,48.29,48.34,493509.0,45.3278,45.4029,45.3185,45.3654,493509.0
2020-12-22 10:20:00,48.34,48.44,48.34,48.37,346158.0,45.3654,45.4592,45.3654,45.3935,346158.0
2020-12-22 10:30:00,48.37,48.41,48.3,48.37,384966.0,45.3935,45.4311,45.3278,45.3935,384966.0
2020-12-22 10:40:00,48.36,48.39,48.32,48.35,334554.0,45.3842,45.4123,45.3466,45.3748,334554.0
2020-12-22 10:50:00,48.35,48.38,48.32,48.33,357036.0,45.3748,45.4029,45.3466,45.356,357036.0
2020-12-22 11:00:00,48.32,48.33,48.19,48.31,817356.0,45.3466,45.356,45.2246,45.3372,817356.0
2020-12-22 11:10:00,48.31,48.36,48.3,48.36,397479.0,45.3372,45.3842,45.3278,45.3842,397479.0
2020-12-22 11:20:00,48.36,48.4,48.34,48.36,307242.0,45.3842,45.4217,45.3654,45.3842,307242.0
2020-12-22 11:30:00,48.36,48.37,48.28,48.28,252060.0,45.3842,45.3935,45.3091,45.3091,252060.0
2020-12-22 11:40:00,48.29,48.3,48.22,48.23,410226.0,45.3185,45.3278,45.2528,45.2622,410226.0
2020-12-22 11:50:00,48.23,48.36,48.21,48.35,435840.0,45.2622,45.3842,45.2434,45.3748,435840.0
2020-12-22 12:00:00,48.35,48.38,48.33,48.36,253095.0,45.3748,45.4029,45.356,45.3842,253095.0
2020-12-22 12:10:00,48.37,48.4,48.36,48.39,292860.0,45.3935,45.4217,45.3842,45.4123,292860.0
2020-12-22 12:20:00,48.39,48.43,48.35,48.35,235560.0,45.4123,45.4498,45.3748,45.3748,235560.0
2020-12-22 12:30:00,48.35,48.35,48.31,48.32,181467.0,45.3748,45.3748,45.3372,45.3466,181467.0
2020-12-22 12:40:00,48.32,48.33,48.27,48.28,201087.0,45.3466,45.356,45.2997,45.3091,201087.0
2020-12-22 12:50:00,48.28,48.28,48.22,48.23,449676.0,45.3091,45.3091,45.2528,45.2622,449676.0
2020-12-22 13:00:00,48.24,48.26,48.21,48.26,340635.0,45.2715,45.2903,45.2434,45.2903,340635.0
2020-12-22 13:10:00,48.26,48.32,48.26,48.3,292491.0,45.2903,45.3466,45.2903,45.3278,292491.0
2020-12-22 13:20:00,48.3,48.34,48.3,48.33,216093.0,45.3278,45.3654,45.3278,45.356,216093.0
2020-12-22 13:30:00,48.33,48.35,47.8,47.91,4830351.0,45.356,45.3748,44.8586,44.9618,4830351.0
2020-12-22 13:40:00,47.91,47.99,47.71,47.88,3272709.0,44.9618,45.0369,44.7742,44.9337,3272709.0
2020-12-22 13:50:00,47.88,48.01,47.86,47.94,1455852.0,44.9337,45.0557,44.9149,44.99,1455852.0
2020-12-22 14:00:00,47.95,48.02,47.9,47.98,704193.0,44.9994,45.0651,44.9525,45.0275,704193.0
2020-12-22 14:10:00,47.97,48.1,47.96,48.02,742761.0,45.0182,45.1402,45.0088,45.0651,742761.0
2020-12-22 14:20:00,48.01,48.04,47.94,47.97,359841.0,45.0557,45.0838,44.99,45.0182,359841.0
2020-12-22 14:30:00,47.97,47.99,47.91,47.91,280692.0,45.0182,45.0369,44.9618,44.9618,280692.0
2020-12-22 14:40:00,47.91,47.99,47.9,47.99,443598.0,44.9618,45.0369,44.9525,45.0369,443598.0
2020-12-22 14:50:00,47.99,48.03,47.92,47.92,609609.0,45.0369,45.0745,44.9712,44.9712,609609.0
2020-12-22 15:00:00,47.92,47.92,47.87,47.9,466299.0,44.9712,44.9712,44.9243,44.9525,466299.0
2020-12-22 15:10:00,47.9,47.95,47.84,47.95,904503.0,44.9525,44.9994,44.8962,44.9994,904503.0
2020-12-22 15:20:00,47.95,48.01,47.93,47.99,1013829.0,44.9994,45.0557,44.9806,45.0369,1013829.0
2020-12-22 15:30:00,47.99,48.0,47.94,47.96,949650.0,45.0369,45.0463,44.99,45.0088,949650.0
2020-12-22 15:40:00,47.96,48.05,47.92,48.03,536241.0,45.0088,45.0932,44.9712,45.0745,536241.0
2020-12-22 15:50:00,48.03,48.08,48.01,48.07,999084.0,45.0745,45.1214,45.0557,45.112,999084.0
2020-12-23 09:30:00,47.85,48.07,47.78,47.92,1489986.0,44.9055,45.112,44.8398,44.9712,1489986.0
2020-12-23 09:40:00,47.92,47.93,47.63,47.7,977736.0,44.9712,44.9806,44.6991,44.7648,977736.0
2020-12-23 09:50:00,47.69,47.79,47.66,47.71,659097.0,44.7554,44.8492,44.7272,44.7742,659097.0
2020-12-23 10:00:00,47.7,47.74,47.59,47.63,614202.0,44.7648,44.8023,44.6615,44.6991,614202.0
2020-12-23 10:10:00,47.63,47.67,47.58,47.6,468921.0,44.6991,44.7366,44.6522,44.6709,468921.0
2020-12-23 10:20:00,47.6,47.76,47.6,47.74,445566.0,44.6709,44.8211,44.6709,44.8023,445566.0
2020-12-23 10:30:00,47.74,47.75,47.67,47.67,332634.0,44.8023,44.8117,44.7366,44.7366,332634.0
2020-12-23 10:40:00,47.67,47.67,47.51,47.53,658206.0,44.7366,44.7366,44.5865,44.6052,658206.0
2020-12-23 10:50:00,47.53,47.56,47.43,47.55,560304.0,44.6052,44.6334,44.5114,44.624,560304.0
2020-12-23 11:00:00,47.55,47.61,47.49,47.5,439260.0,44.624,44.6803,44.5677,44.5771,439260.0
2020-12-23 11:10:00,47.5,47.57,47.49,47.53,291639.0,44.5771,44.6428,44.5677,44.6052,291639.0
2020-12-23 11:20:00,47.53,47.57,47.51,47.57,241656.0,44.6052,44.6428,44.5865,44.6428,241656.0
2020-12-23 11:30:00,47.57,47.63,47.56,47.63,337500.0,44.6428,44.6991,44.6334,44.6991,337500.0
2020-12-23 11:40:00,47.62,47.72,47.6,47.71,315831.0,44.6897,44.7835,44.6709,44.7742,315831.0
2020-12-23 11:50:00,47.72,47.78,47.71,47.73,304596.0,44.7835,44.8398,44.7742,44.7929,304596.0
2020-12-23 12:00:00,47.73,47.77,47.71,47.73,306048.0,44.7929,44.8305,44.7742,44.7929,306048.0
2020-12-23 12:10:00,47.73,47.79,47.73,47.73,365580.0,44.7929,44.8492,44.7929,44.7929,365580.0
2020-12-23 12:20:00,47.73,47.78,47.72,47.77,221754.0,44.7929,44.8398,44.7835,44.8305,221754.0
2020-12-23 12:30:00,47.77,47.86,47.77,47.85,260322.0,44.8305,44.9149,44.8305,44.9055,260322.0
2020-12-23 12:40:00,47.85,47.89,47.82,47.86,280755.0,44.9055,44.9431,44.8774,44.9149,280755.0
2020-12-23 12:50:00,47.86,47.86,47.76,47.79,240060.0,44.9149,44.9149,44.8211,44.8492,240060.0
2020-12-23 13:00:00,47.79,47.82,47.77,47.79,176016.0,44.8492,44.8774,44.8305,44.8492,176016.0
2020-12-23 13:10:00,47.78,47.82,47.77,47.8,178917.0,44.8398,44.8774,44.8305,44.8586,178917.0
2020-12-23 13:20:00,47.8,47.84,47.8,47.8,202314.0,44.8586,44.8962,44.8586,44.8586,202314.0
2020-12-23 13:30:00,47.8,47.83,47.78,47.83,206241.0,44.8586,44.8868,44.8398,44.8868,206241.0
2020-12-23 13:40:00,47.83,47.83,47.78,47.79,197064.0,44.8868,44.8868,44.8398,44.8492,197064.0
2020-12-23 13:50:00,47.79,47.79,47.69,47.72,196740.0,44.8492,44.8492,44.7554,44.7835,196740.0
2020-12-23 14:00:00,47.72,47.8,47.72,47.79,162855.0,44.7835,44.8586,44.7835,44.8492,162855.0
2020-12-23 14:10:00,47.79,47.81,47.78,47.81,198525.0,44.8492,44.868,44.8398,44.868,198525.0
2020-12-23 14:20:00,47.81,47.81,47.76,47.77,228276.0,44.868,44.868,44.8211,44.8305,228276.0
2020-12-23 14:30:00,47.77,47.79,47.74,47.79,209826.0,44.8305,44.8492,44.8023,44.8492,209826.0
2020-12-23 14:40:00,47.79,47.86,47.78,47.84,252597.0,44.8492,44.9149,44.8398,44.8962,252597.0
2020-12-23 14:50:00,47.83,47.91,47.83,47.9,230532.0,44.8868,44.9618,44.8868,44.9525,230532.0
2020-12-23 15:00:00,47.9,47.92,47.88,47.9,219048.0,44.9525,44.9712,44.9337,44.9525,219048.0
2020-12-23 15:10:00,47.9,47.94,47.88,47.91,250239.0,44.9525,44.99,44.9337,44.9618,250239.0
2020-12-23 15:20:00,47.92,47.93,47.89,47.91,262905.0,44.9712,44.9806,44.9431,44.9618,262905.0
2020-12-23 15:30:00,47.91,47.91,47.87,47.9,335784.0,44.9618,44.9618,44.9243,44.9525,335784.0
2020-12-23 15:40:00,47.91,47.91,47.85,47.86,335484.0,44.9618,44.9618,44.9055,44.9149,335484.0
2020-12-23 15:50:00,47.86,47.87,47.73,47.75,798231.0,44.9149,44.9243,44.7929,44.8117,798231.0
2020-12-24 09:30:00,47.85,47.95,47.75,47.8,572679.0,44.9055,44.9994,44.8117,44.8586,572679.0
2020-12-24 09:40:00,47.8,47.87,47.78,47.79,300630.0,44.8586,44.9243,44.8398,44.8492,300630.0
2020-12-24 09:50:00,47.79,47.85,47.73,47.76,298449.0,44.8492,44.9055,44.7929,44.8211,298449.0
2020-12-24 10:00:00,47.75,47.86,47.74,47.82,264021.0,44.8117,44.9149,44.8023,44.8774,264021.0
2020-12-24 10:10:00,47.81,47.84,47.75,47.76,236904.0,44.868,44.8962,44.8117,44.8211,236904.0
2020-12-24 10:20:00,47.76,47.8,47.75,47.77,221199.0,44.8211,44.8586,44.8117,44.8305,221199.0
2020-12-24 10:30:00,47.77,47.91,47.76,47.88,371847.0,44.8305,44.9618,44.8211,44.9337,371847.0
2020-12-24 10:40:00,47.88,47.94,47.88,47.91,335397.0,44.9337,44.99,44.9337,44.9618,335397.0
2020-12-24 10:50:00,47.91,48.01,47.9,47.97,356004.0,44.9618,45.0557,44.9525,45.0182,356004.0
2020-12-24 11:00:00,47.97,48.11,47.96,48.1,366909.0,45.0182,45.1495,45.0088,45.1402,366909.0
2020-12-24 11:10:00,48.1,48.13,48.04,48.06,331968.0,45.1402,45.1683,45.0838,45.1026,331968.0
2020-12-24 11:20:00,48.06,48.07,47.94,47.96,213663.0,45.1026,45.112,44.99,45.0088,213663.0
2020-12-24 11:30:00,47.96,48.02,47.95,48.02,204438.0,45.0088,45.0651,44.9994,45.0651,204438.0
2020-12-24 11:40:00,48.01,48.01,47.95,47.97,197562.0,45.0557,45.0557,44.9994,45.0182,197562.0
2020-12-24 11:50:00,47.97,47.99,47.91,47.99,289737.0,45.0182,45.0369,44.9618,45.0369,289737.0
2020-12-24 12:00:00,47.99,47.99,47.9,47.93,243474.0,45.0369,45.0369,44.9525,44.9806,243474.0
2020-12-24 12:10:00,47.94,47.96,47.89,47.89,212793.0,44.99,45.0088,44.9431,44.9431,212793.0
2020-12-24 12:20:00,47.88,47.94,47.82,47.94,293799.0,44.9337,44.99,44.8774,44.99,293799.0
2020-12-24 12:30:00,47.94,47.94,47.85,47.89,345057.0,44.99,44.99,44.9055,44.9431,345057.0
2020-12-24 12:40:00,47.89,47.93,47.89,47.93,315339.0,44.9431,44.9806,44.9431,44.9806,315339.0
2020-12-24 12:50:00,47.93,47.94,47.83,47.83,684666.0,44.9806,44.99,44.8868,44.8868,684666.0
2020-12-28 09:30:00,48.01,48.03,47.88,48.02,838950.0,45.0557,45.0745,44.9337,45.0651,838950.0
2020-12-28 09:40:00,48.02,48.15,47.99,48.05,453279.0,45.0651,45.1871,45.0369,45.0932,453279.0
2020-12-28 09:50:00,48.05,48.05,47.8,47.87,397389.0,45.0932,45.0932,44.8586,44.9243,397389.0
2020-12-28 10:00:00,47.86,47.91,47.78,47.86,388383.0,44.9149,44.9618,44.8398,44.9149,388383.0
2020-12-28 10:10:00,47.86,48.06,47.83,48.06,241845.0,44.9149,45.1026,44.8868,45.1026,241845.0
2020-12-28 10:20:00,48.06,48.08,47.9,47.97,326148.0,45.1026,45.1214,44.9525,45.0182,326148.0
2020-12-28 10:30:00,47.97,48.03,47.97,47.98,173559.0,45.0182,45.0745,45.0182,45.0275,173559.0
2020-12-28 10:40:00,47.99,48.03,47.97,48.02,235431.0,45.0369,45.0745,45.0182,45.0651,235431.0
2020-12-28 10:50:00,48.02,48.08,48.0,48.0,207654.0,45.0651,45.1214,45.0463,45.0463,207654.0
2020-12-28 11:00:00,48.0,48.01,47.94,47.95,238794.0,45.0463,45.0557,44.99,44.9994,238794.0
2020-12-28 11:10:00,47.95,48.0,47.93,47.99,165909.0,44.9994,45.0463,44.9806,45.0369,165909.0
2020-12-28 11:20:00,47.99,48.01,47.96,47.98,178932.0,45.0369,45.0557,45.0088,45.0275,178932.0
2020-12-28 11:30:00,47.98,48.01,47.96,47.97,185301.0,45.0275,45.0557,45.0088,45.0182,185301.0
2020-12-28 11:40:00,47.97,48.02,47.96,48.0,208014.0,45.0182,45.0651,45.0088,45.0463,208014.0
2020-12-28 11:50:00,48.0,48.03,47.95,47.97,208107.0,45.0463,45.0745,44.9994,45.0182,208107.0
2020-12-28 12:00:00,47.97,48.1,47.96,48.09,816840.0,45.0182,45.1402,45.0088,45.1308,816840.0
2020-12-28 12:10:00,48.09,48.2,48.09,48.16,534942.0,45.1308,45.234,45.1308,45.1965,534942.0
2020-12-28 12:20:00,48.16,48.17,48.08,48.17,263637.0,45.1965,45.2058,45.1214,45.2058,263637.0
2020-12-28 12:30:00,48.17,48.18,48.11,48.16,184305.0,45.2058,45.2152,45.1495,45.1965,184305.0
2020-12-28 12:40:00,48.16,48.23,48.16,48.2,294726.0,45.1965,45.2622,45.1965,45.234,294726.0
2020-12-28 12:50:00,48.2,48.27,48.18,48.26,320010.0,45.234,45.2997,45.2152,45.2903,320010.0
2020-12-28 13:00:00,48.27,48.38,48.26,48.33,504945.0,45.2997,45.4029,45.2903,45.356,504945.0
2020-12-28 13:10:00,48.33,48.39,48.33,48.36,217443.0,45.356,45.4123,45.356,45.3842,217443.0
2020-12-28 13:20:00,48.36,48.37,48.28,48.28,204768.0,45.3842,45.3935,45.3091,45.3091,204768.0
2020-12-28 13:30:00,48.29,48.31,48.26,48.27,190263.0,45.3185,45.3372,45.2903,45.2997,190263.0
2020-12-28 13:40:00,48.26,48.29,48.23,48.24,197202.0,45.2903,45.3185,45.2622,45.2715,197202.0
2020-12-28 13:50:00,48.24,48.3,48.24,48.3,164271.0,45.2715,45.3278,45.2715,45.3278,164271.0
2020-12-28 14:00:00,48.31,48.31,48.26,48.28,154332.0,45.3372,45.3372,45.2903,45.3091,154332.0
2020-12-28 14:10:00,48.29,48.31,48.28,48.3,154902.0,45.3185,45.3372,45.3091,45.3278,154902.0
2020-12-28 14:20:00,48.3,48.36,48.29,48.35,237324.0,45.3278,45.3842,45.3185,45.3748,237324.0
2020-12-28 14:30:00,48.35,48.38,48.33,48.34,178980.0,45.3748,45.4029,45.356,45.3654,178980.0
2020-12-28 14:40:00,48.34,48.38,48.34,48.36,224037.0,45.3654,45.4029,45.3654,45.3842,224037.0
2020-12-28 14:50:00,48.37,48.38,48.34,48.35,174303.0,45.3935,45.4029,45.3654,45.3748,174303.0
2020-12-28 15:00:00,48.36,48.37,48.34,48.35,175272.0,45.3842,45.3935,45.3654,45.3748,175272.0
2020-12-28 15:10:00,48.35,48.36,48.31,48.35,174468.0,45.3748,45.3842,45.3372,45.3748,174468.0
2020-12-28 15:20:00,48.35,48.36,48.3,48.31,273621.0,45.3748,45.3842,45.3278,45.3372,273621.0
2020-12-28 15:30:00,48.31,48.33,48.3,48.31,313032.0,45.3372,45.356,45.3278,45.3372,313032.0
2020-12-28 15:40:00,48.31,48.38,48.29,48.37,582537.0,45.3372,45.4029,45.3185,45.3935,582537.0
2020-12-28 15:50:00,48.37,48.43,48.36,48.41,1122966.0,45.3935,45.4498,45.3842,45.4311,1122966.0
2020-12-29 09:30:00,48.55,48.62,48.4,48.43,941775.0,45.5625,45.6282,45.4217,45.4498,941775.0
2020-12-29 09:40:00,48.43,48.43,48.25,48.26,697557.0,45.4498,45.4498,45.2809,45.2903,697557.0
2020-12-29 09:50:00,48.26,48.34,48.15,48.2,556929.0,45.2903,45.3654,45.1871,45.234,556929.0
2020-12-29 10:00:00,48.2,48.25,48.15,48.2,374427.0,45.234,45.2809,45.1871,45.234,374427.0
2020-12-29 10:10:00,48.2,48.3,48.13,48.15,396336.0,45.234,45.3278,45.1683,45.1871,396336.0
2020-12-29 10:20:00,48.15,48.17,48.08,48.11,388254.0,45.1871,45.2058,45.1214,45.1495,388254.0
2020-12-29 10:30:00,48.11,48.14,48.06,48.07,301425.0,45.1495,45.1777,45.1026,45.112,301425.0
2020-12-29 10:40:00,48.07,48.15,48.04,48.14,333681.0,45.112,45.1871,45.0838,45.1777,333681.0
2020-12-29 10:50:00,48.14,48.15,48.07,48.1,196215.0,45.1777,45.1871,45.112,45.1402,196215.0
2020-12-29 11:00:00,48.1,48.15,48.06,48.07,238344.0,45.1402,45.1871,45.1026,45.112,238344.0
2020-12-29 11:10:00,48.06,48.21,48.06,48.21,243294.0,45.1026,45.2434,45.1026,45.2434,243294.0
2020-12-29 11:20:00,48.21,48.28,48.21,48.27,285291.0,45.2434,45.3091,45.2434,45.2997,285291.0
2020-12-29 11:30:00,48.28,48.29,48.21,48.23,249279.0,45.3091,45.3185,45.2434,45.2622,249279.0
2020-12-29 11:40:00,48.24,48.31,48.2,48.21,259971.0,45.2715,45.3372,45.234,45.2434,259971.0
2020-12-29 11:50:00,48.21,48.24,48.18,48.23,151053.0,45.2434,45.2715,45.2152,45.2622,151053.0
2020-12-29 12:00:00,48.23,48.23,48.18,48.21,158685.0,45.2622,45.2622,45.2152,45.2434,158685.0
2020-12-29 12:10:00,48.2,48.28,48.2,48.26,275175.0,45.234,45.3091,45.234,45.2903,275175.0
2020-12-29 12:20:00,48.26,48.26,48.13,48.17,235011.0,45.2903,45.2903,45.1683,45.2058,235011.0
2020-12-29 12:30:00,48.17,48.17,48.05,48.05,216324.0,45.2058,45.2058,45.0932,45.0932,216324.0
2020-12-29 12:40:00,48.05,48.07,47.99,48.03,285027.0,45.0932,45.112,45.0369,45.0745,285027.0
2020-12-29 12:50:00,48.03,48.03,47.96,47.99,214068.0,45.0745,45.0745,45.0088,45.0369,214068.0
2020-12-29 13:00:00,47.99,48.0,47.93,47.94,276162.0,45.0369,45.0463,44.9806,44.99,276162.0
2020-12-29 13:10:00,47.93,47.98,47.92,47.98,246075.0,44.9806,45.0275,44.9712,45.0275,246075.0
2020-12-29 13:20:00,47.98,47.98,47.9,47.92,295965.0,45.0275,45.0275,44.9525,44.9712,295965.0
2020-12-29 13:30:00,47.92,47.93,47.86,47.87,278430.0,44.9712,44.9806,44.9149,44.9243,278430.0
2020-12-29 13:40:00,47.88,47.91,47.87,47.88,289653.0,44.9337,44.9618,44.9243,44.9337,289653.0
2020-12-29 13:50:00,47.88,47.94,47.88,47.91,236226.0,44.9337,44.99,44.9337,44.9618,236226.0
2020-12-29 14:00:00,47.91,47.95,47.89,47.94,227061.0,44.9618,44.9994,44.9431,44.99,227061.0
2020-12-29 14:10:00,47.93,47.95,47.91,47.93,147507.0,44.9806,44.9994,44.9618,44.9806,147507.0
2020-12-29 14:20:00,47.93,47.95,47.89,47.89,158199.0,44.9806,44.9994,44.9431,44.9431,158199.0
2020-12-29 14:30:00,47.9,47.95,47.89,47.94,172461.0,44.9525,44.9994,44.9431,44.99,172461.0
2020-12-29 14:40:00,47.94,47.98,47.93,47.95,181764.0,44.99,45.0275,44.9806,44.9994,181764.0
2020-12-29 14:50:00,47.95,48.03,47.95,48.02,204228.0,44.9994,45.0745,44.9994,45.0651,204228.0
2020-12-29 15:00:00,48.02,48.03,47.98,48.03,436836.0,45.0651,45.0745,45.0275,45.0745,436836.0
2020-12-29 15:10:00,48.03,48.05,48.02,48.03,228774.0,45.0745,45.0932,45.0651,45.0745,228774.0
2020-12-29 15:20:00,48.03,48.06,48.03,48.04,413520.0,45.0745,45.1026,45.0745,45.0838,413520.0
2020-12-29 15:30:00,48.04,48.09,48.02,48.09,400878.0,45.0838,45.1308,45.0651,45.1308,400878.0
2020-12-29 15:40:00,48.09,48.16,48.09,48.12,501738.0,45.1308,45.1965,45.1308,45.1589,501738.0
2020-12-29 15:50:00,48.12,48.15,48.07,48.1,1160790.0,45.1589,45.1871,45.112,45.1402,1160790.0
2020-12-30 09:30:00,48.29,48.38,48.17,48.2,825171.0,45.3185,45.4029,45.2058,45.234,825171.0
2020-12-30 09:40:00,48.19,48.22,48.09,48.2,342915.0,45.2246,45.2528,45.1308,45.234,342915.0
2020-12-30 09:50:00,48.2,48.22,48.09,48.12,253095.0,45.234,45.2528,45.1308,45.1589,253095.0
2020-12-30 10:00:00,48.12,48.22,48.11,48.2,278967.0,45.1589,45.2528,45.1495,45.234,278967.0
2020-12-30 10:10:00,48.2,48.2,48.13,48.16,192888.0,45.234,45.234,45.1683,45.1965,192888.0
2020-12-30 10:20:00,48.16,48.2,48.15,48.17,130521.0,45.1965,45.234,45.1871,45.2058,130521.0
2020-12-30 10:30:00,48.17,48.29,48.17,48.29,296133.0,45.2058,45.3185,45.2058,45.3185,296133.0
2020-12-30 10:40:00,48.29,48.29,48.21,48.22,262188.0,45.3185,45.3185,45.2434,45.2528,262188.0
2020-12-30 10:50:00,48.22,48.26,48.16,48.19,206760.0,45.2528,45.2903,45.1965,45.2246,206760.0
2020-12-30 11:00:00,48.2,48.27,48.18,48.24,150942.0,45.234,45.2997,45.2152,45.2715,150942.0
2020-12-30 11:10:00,48.24,48.29,48.23,48.28,140682.0,45.2715,45.3185,45.2622,45.3091,140682.0
2020-12-30 11:20:00,48.27,48.31,48.24,48.24,206154.0,45.2997,45.3372,45.2715,45.2715,206154.0
2020-12-30 11:30:00,48.24,48.27,48.22,48.27,148176.0,45.2715,45.2997,45.2528,45.2997,148176.0
2020-12-30 11:40:00,48.26,48.27,48.2,48.22,153045.0,45.2903,45.2997,45.234,45.2528,153045.0
2020-12-30 11:50:00,48.22,48.25,48.2,48.23,116424.0,45.2528,45.2809,45.234,45.2622,116424.0
2020-12-30 12:00:00,48.23,48.27,48.17,48.18,141561.0,45.2622,45.2997,45.2058,45.2152,141561.0
2020-12-30 12:10:00,48.18,48.28,48.17,48.27,204624.0,45.2152,45.3091,45.2058,45.2997,204624.0
2020-12-30 12:20:00,48.28,48.29,48.17,48.18,192702.0,45.3091,45.3185,45.2058,45.2152,192702.0
2020-12-30 12:30:00,48.18,48.21,48.12,48.13,174984.0,45.2152,45.2434,45.1589,45.1683,174984.0
2020-12-30 12:40:00,48.13,48.15,48.1,48.13,166539.0,45.1683,45.1871,45.1402,45.1683,166539.0
2020-12-30 12:50:00,48.13,48.15,48.1,48.14,196932.0,45.1683,45.1871,45.1402,45.1777,196932.0
2020-12-30 13:00:00,48.14,48.14,48.09,48.13,193080.0,45.1777,45.1777,45.1308,45.1683,193080.0
2020-12-30 13:10:00,48.13,48.18,48.12,48.16,164601.0,45.1683,45.2152,45.1589,45.1965,164601.0
2020-12-30 13:20:00,48.16,48.16,48.13,48.14,152007.0,45.1965,45.1965,45.1683,45.1777,152007.0
2020-12-30 13:30:00,48.15,48.17,48.11,48.11,143682.0,45.1871,45.2058,45.1495,45.1495,143682.0
2020-12-30 13:40:00,48.11,48.13,48.09,48.12,151596.0,45.1495,45.1683,45.1308,45.1589,151596.0
2020-12-30 13:50:00,48.12,48.13,48.06,48.07,205719.0,45.1589,45.1683,45.1026,45.112,205719.0
2020-12-30 14:00:00,48.08,48.09,48.02,48.07,193860.0,45.1214,45.1308,45.0651,45.112,193860.0
2020-12-30 14:10:00,48.07,48.07,48.03,48.03,210846.0,45.112,45.112,45.0745,45.0745,210846.0
2020-12-30 14:20:00,48.03,48.05,47.98,48.03,279687.0,45.0745,45.0932,45.0275,45.0745,279687.0
2020-12-30 14:30:00,48.03,48.06,48.03,48.06,142410.0,45.0745,45.1026,45.0745,45.1026,142410.0
2020-12-30 14:40:00,48.05,48.08,48.05,48.07,147828.0,45.0932,45.1214,45.0932,45.112,147828.0
2020-12-30 14:50:00,48.07,48.08,48.03,48.04,269901.0,45.112,45.1214,45.0745,45.0838,269901.0
2020-12-30 15:00:00,48.04,48.04,47.99,47.99,258801.0,45.0838,45.0838,45.0369,45.0369,258801.0
2020-12-30 15:10:00,48.0,48.02,47.98,48.01,222972.0,45.0463,45.0651,45.0275,45.0557,222972.0
2020-12-30 15:20:00,48.01,48.06,48.01,48.06,197349.0,45.0557,45.1026,45.0557,45.1026,197349.0
2020-12-30 15:30:00,48.06,48.11,48.04,48.1,342918.0,45.1026,45.1495,45.0838,45.1402,342918.0
2020-12-30 15:40:00,48.1,48.11,48.07,48.1,324447.0,45.1402,45.1495,45.112,45.1402,324447.0
2020-12-30 15:50:00,48.1,48.14,48.05,48.08,1075701.0,45.1402,45.1777,45.0932,45.1214,1075701.0
2020-12-31 09:30:00,48.07,48.09,47.78,47.79,676863.0,45.112,45.1308,44.8398,44.8492,676863.0
2020-12-31 09:40:00,47.79,47.8,47.71,47.72,509037.0,44.8492,44.8586,44.7742,44.7835,509037.0
2020-12-31 09:50:00,47.72,47.78,47.69,47.75,284568.0,44.7835,44.8398,44.7554,44.8117,284568.0
2020-12-31 10:00:00,47.74,47.76,47.69,47.76,294012.0,44.8023,44.8211,44.7554,44.8211,294012.0
2020-12-31 10:10:00,47.75,47.82,47.74,47.79,408741.0,44.8117,44.8774,44.8023,44.8492,408741.0
2020-12-31 10:20:00,47.79,47.81,47.73,47.73,213867.0,44.8492,44.868,44.7929,44.7929,213867.0
2020-12-31 10:30:00,47.73,47.78,47.72,47.75,265392.0,44.7929,44.8398,44.7835,44.8117,265392.0
2020-12-31 10:40:00,47.75,47.78,47.73,47.74,260085.0,44.8117,44.8398,44.7929,44.8023,260085.0
2020-12-31 10:50:00,47.74,47.76,47.68,47.68,349503.0,44.8023,44.8211,44.746,44.746,349503.0
2020-12-31 11:00:00,47.67,47.77,47.66,47.76,511893.0,44.7366,44.8305,44.7272,44.8211,511893.0
2020-12-31 11:10:00,47.76,47.79,47.72,47.73,230826.0,44.8211,44.8492,44.7835,44.7929,230826.0
2020-12-31 11:20:00,47.73,47.75,47.69,47.7,157806.0,44.7929,44.8117,44.7554,44.7648,157806.0
2020-12-31 11:30:00,47.7,47.71,47.67,47.68,214659.0,44.7648,44.7742,44.7366,44.746,214659.0
2020-12-31 11:40:00,47.68,47.73,47.67,47.7,190794.0,44.746,44.7929,44.7366,44.7648,190794.0
2020-12-31 11:50:00,47.7,47.71,47.63,47.65,335133.0,44.7648,44.7742,44.6991,44.7178,335133.0
2020-12-31 12:00:00,47.64,47.69,47.62,47.65,263328.0,44.7085,44.7554,44.6897,44.7178,263328.0
2020-12-31 12:10:00,47.65,47.69,47.64,47.67,206568.0,44.7178,44.7554,44.7085,44.7366,206568.0
2020-12-31 12:20:00,47.67,47.68,47.62,47.66,257175.0,44.7366,44.746,44.6897,44.7272,257175.0
2020-12-31 12:30:00,47.66,47.68,47.64,47.66,168021.0,44.7272,44.746,44.7085,44.7272,168021.0
2020-12-31 12:40:00,47.66,47.69,47.63,47.69,316656.0,44.7272,44.7554,44.6991,44.7554,316656.0
2020-12-31 12:50:00,47.69,47.71,47.67,47.68,169710.0,44.7554,44.7742,44.7366,44.746,169710.0
2020-12-31 13:00:00,47.69,47.7,47.67,47.69,110052.0,44.7554,44.7648,44.7366,44.7554,110052.0
2020-12-31 13:10:00,47.69,47.72,47.67,47.71,185565.0,44.7554,44.7835,44.7366,44.7742,185565.0
2020-12-31 13:20:00,47.71,47.72,47.64,47.67,226494.0,44.7742,44.7835,44.7085,44.7366,226494.0
2020-12-31 13:30:00,47.68,47.71,47.67,47.71,120624.0,44.746,44.7742,44.7366,44.7742,120624.0
2020-12-31 13:40:00,47.71,47.74,47.69,47.69,243423.0,44.7742,44.8023,44.7554,44.7554,243423.0
2020-12-31 13:50:00,47.69,47.73,47.67,47.73,208515.0,44.7554,44.7929,44.7366,44.7929,208515.0
2020-12-31 14:00:00,47.73,47.76,47.72,47.75,180270.0,44.7929,44.8211,44.7835,44.8117,180270.0
2020-12-31 14:10:00,47.75,47.82,47.75,47.81,279930.0,44.8117,44.8774,44.8117,44.868,279930.0
2020-12-31 14:20:00,47.81,47.82,47.77,47.78,185718.0,44.868,44.8774,44.8305,44.8398,185718.0
2020-12-31 14:30:00,47.78,47.81,47.75,47.8,206130.0,44.8398,44.868,44.8117,44.8586,206130.0
2020-12-31 14:40:00,47.8,47.84,47.8,47.82,218934.0,44.8586,44.8962,44.8586,44.8774,218934.0
2020-12-31 14:50:00,47.82,47.86,47.82,47.85,213411.0,44.8774,44.9149,44.8774,44.9055,213411.0
2020-12-31 15:00:00,47.85,47.88,47.84,47.85,355260.0,44.9055,44.9337,44.8962,44.9055,355260.0
2020-12-31 15:10:00,47.85,47.93,47.83,47.93,278901.0,44.9055,44.9806,44.8868,44.9806,278901.0
2020-12-31 15:20:00,47.93,47.93,47.9,47.91,277524.0,44.9806,44.9806,44.9525,44.9618,277524.0
2020-12-31 15:30:00,47.91,47.95,47.91,47.93,346134.0,44.9618,44.9994,44.9618,44.9806,346134.0
2020-12-31 15:40:00,47.93,48.01,47.91,48.0,516888.0,44.9806,45.0557,44.9618,45.0463,516888.0
2020-12-31 15:50:00,48.0,48.09,47.99,48.03,1433709.0,45.0463,45.1308,45.0369,45.0745,1433709.0
2021-01-04 09:30:00,48.1,48.48,48.09,48.46,1308099.0,45.1402,45.4968,45.1308,45.478,1308099.0
2021-01-04 09:40:00,48.47,48.61,48.32,48.58,609684.0,45.4874,45.6188,45.3466,45.5906,609684.0
2021-01-04 09:50:00,48.58,48.72,48.53,48.68,743787.0,45.5906,45.722,45.5437,45.6845,743787.0
2021-01-04 10:00:00,48.68,48.81,48.67,48.8,787089.0,45.6845,45.8065,45.6751,45.7971,787089.0
2021-01-04 10:10:00,48.8,48.88,48.78,48.81,645435.0,45.7971,45.8722,45.7783,45.8065,645435.0
2021-01-04 10:20:00,48.81,48.86,48.68,48.71,509946.0,45.8065,45.8534,45.6845,45.7126,509946.0
2021-01-04 10:30:00,48.72,48.76,48.64,48.76,424260.0,45.722,45.7595,45.6469,45.7595,424260.0
2021-01-04 10:40:00,48.76,48.81,48.72,48.8,1129134.0,45.7595,45.8065,45.722,45.7971,1129134.0
2021-01-04 10:50:00,48.8,48.85,48.67,48.8,869739.0,45.7971,45.844,45.6751,45.7971,869739.0
2021-01-04 11:00:00,48.8,48.87,48.66,48.69,753873.0,45.7971,45.8628,45.6657,45.6938,753873.0
2021-01-04 11:10:00,48.69,48.78,48.67,48.77,640461.0,45.6938,45.7783,45.6751,45.7689,640461.0
2021-01-04 11:20:00,48.77,48.79,48.69,48.77,595002.0,45.7689,45.7877,45.6938,45.7689,595002.0
2021-01-04 11:30:00,48.77,48.8,48.71,48.73,380073.0,45.7689,45.7971,45.7126,45.7314,380073.0
2021-01-04 11:40:00,48.72,48.73,48.66,48.71,426183.0,45.722,45.7314,45.6657,45.7126,426183.0
2021-01-04 11:50:00,48.71,48.74,48.63,48.66,568221.0,45.7126,45.7408,45.6375,45.6657,568221.0
2021-01-04 12:00:00,48.66,48.67,48.53,48.54,442374.0,45.6657,45.6751,45.5437,45.5531,442374.0
2021-01-04 12:10:00,48.54,48.55,48.39,48.42,499740.0,45.5531,45.5625,45.4123,45.4405,499740.0
2021-01-04 12:20:00,48.42,48.45,48.39,48.43,320313.0,45.4405,45.4686,45.4123,45.4498,320313.0
2021-01-04 12:30:00,48.42,48.42,48.3,48.33,319755.0,45.4405,45.4405,45.3278,45.356,319755.0
2021-01-04 12:40:00,48.33,48.33,48.25,48.25,312591.0,45.356,45.356,45.2809,45.2809,312591.0
2021-01-04 12:50:00,48.25,48.44,48.25,48.42,295782.0,45.2809,45.4592,45.2809,45.4405,295782.0
2021-01-04 13:00:00,48.41,48.41,48.32,48.41,251997.0,45.4311,45.4311,45.3466,45.4311,251997.0
2021-01-04 13:10:00,48.41,48.52,48.38,48.51,267210.0,45.4311,45.5343,45.4029,45.5249,267210.0
2021-01-04 13:20:00,48.51,48.64,48.49,48.55,479352.0,45.5249,45.6469,45.5062,45.5625,479352.0
2021-01-04 13:30:00,48.55,48.59,48.53,48.54,230532.0,45.5625,45.6,45.5437,45.5531,230532.0
2021-01-04 13:40:00,48.54,48.61,48.53,48.57,217449.0,45.5531,45.6188,45.5437,45.5812,217449.0
2021-01-04 13:50:00,48.58,48.6,48.54,48.59,202092.0,45.5906,45.6094,45.5531,45.6,202092.0
2021-01-04 14:00:00,48.6,48.62,48.52,48.53,214572.0,45.6094,45.6282,45.5343,45.5437,214572.0
2021-01-04 14:10:00,48.53,48.56,48.47,48.5,228471.0,45.5437,45.5718,45.4874,45.5155,228471.0
2021-01-04 14:20:00,48.5,48.55,48.49,48.52,264297.0,45.5155,45.5625,45.5062,45.5343,264297.0
2021-01-04 14:30:00,48.52,48.56,48.46,48.54,177279.0,45.5343,45.5718,45.478,45.5531,177279.0
2021-01-04 14:40:00,48.55,48.58,48.49,48.49,199068.0,45.5625,45.5906,45.5062,45.5062,199068.0
2021-01-04 14:50:00,48.49,48.62,48.47,48.6,286365.0,45.5062,45.6282,45.4874,45.6094,286365.0
2021-01-04 15:00:00,48.59,48.63,48.53,48.6,249195.0,45.6,45.6375,45.5437,45.6094,249195.0
2021-01-04 15:10:00,48.61,48.69,48.6,48.63,345078.0,45.6188,45.6938,45.6094,45.6375,345078.0
2021-01-04 15:20:00,48.62,48.67,48.62,48.63,341307.0,45.6282,45.6751,45.6282,45.6375,341307.0
2021-01-04 15:30:00,48.63,48.76,48.6,48.75,552483.0,45.6375,45.7595,45.6094,45.7502,552483.0
2021-01-04 15:40:00,48.76,48.92,48.72,48.9,828417.0,45.7595,45.9097,45.722,45.8909,828417.0
2021-01-04 15:50:00,48.91,48.96,48.78,48.84,1703991.0,45.9003,45.9472,45.7783,45.8346,1703991.0
2021-01-05 09:30:00,48.87,49.02,48.57,48.71,1326927.0,45.8628,46.0035,45.5812,45.7126,1326927.0
2021-01-05 09:40:00,48.72,48.81,48.54,48.55,376803.0,45.722,45.8065,45.5531,45.5625,376803.0
2021-01-05 09:50:00,48.55,48.74,48.54,48.69,496722.0,45.5625,45.7408,45.5531,45.6938,496722.0
2021-01-05 10:00:00,48.7,48.74,48.57,48.6,330159.0,45.7032,45.7408,45.5812,45.6094,330159.0
2021-01-05 10:10:00,48.6,48.61,48.42,48.45,487404.0,45.6094,45.6188,45.4405,45.4686,487404.0
2021-01-05 10:20:00,48.44,48.48,48.21,48.38,633396.0,45.4592,45.4968,45.2434,45.4029,633396.0
2021-01-05 10:30:00,48.38,48.39,48.24,48.26,331326.0,45.4029,45.4123,45.2715,45.2903,331326.0
2021-01-05 10:40:00,48.26,48.28,48.16,48.28,405483.0,45.2903,45.3091,45.1965,45.3091,405483.0
2021-01-05 10:50:00,48.27,48.31,48.21,48.23,374823.0,45.2997,45.3372,45.2434,45.2622,374823.0
2021-01-05 11:00:00,48.23,48.32,48.22,48.25,288960.0,45.2622,45.3466,45.2528,45.2809,288960.0
2021-01-05 11:10:00,48.27,48.33,48.22,48.26,244215.0,45.2997,45.356,45.2528,45.2903,244215.0
2021-01-05 11:20:00,48.27,48.32,48.23,48.31,264435.0,45.2997,45.3466,45.2622,45.3372,264435.0
2021-01-05 11:30:00,48.31,48.44,48.3,48.39,289779.0,45.3372,45.4592,45.3278,45.4123,289779.0
2021-01-05 11:40:00,48.39,48.44,48.39,48.41,190725.0,45.4123,45.4592,45.4123,45.4311,190725.0
2021-01-05 11:50:00,48.41,48.45,48.37,48.39,210819.0,45.4311,45.4686,45.3935,45.4123,210819.0
2021-01-05 12:00:00,48.39,48.45,48.35,48.4,250806.0,45.4123,45.4686,45.3748,45.4217,250806.0
2021-01-05 12:10:00,48.4,48.41,48.31,48.32,243702.0,45.4217,45.4311,45.3372,45.3466,243702.0
2021-01-05 12:20:00,48.31,48.35,48.3,48.34,208764.0,45.3372,45.3748,45.3278,45.3654,208764.0
2021-01-05 12:30:00,48.34,48.4,48.33,48.39,262356.0,45.3654,45.4217,45.356,45.4123,262356.0
2021-01-05 12:40:00,48.39,48.47,48.37,48.47,642777.0,45.4123,45.4874,45.3935,45.4874,642777.0
2021-01-05 12:50:00,48.46,48.54,48.45,48.5,254940.0,45.478,45.5531,45.4686,45.5155,254940.0
2021-01-05 13:00:00,48.5,48.52,48.46,48.49,183360.0,45.5155,45.5343,45.478,45.5062,183360.0
2021-01-05 13:10:00,48.49,48.53,48.45,48.47,236757.0,45.5062,45.5437,45.4686,45.4874,236757.0
2021-01-05 13:20:00,48.47,48.5,48.46,48.49,153660.0,45.4874,45.5155,45.478,45.5062,153660.0
2021-01-05 13:30:00,48.49,48.53,48.47,48.49,177642.0,45.5062,45.5437,45.4874,45.5062,177642.0
2021-01-05 13:40:00,48.49,48.54,48.48,48.53,160290.0,45.5062,45.5531,45.4968,45.5437,160290.0
2021-01-05 13:50:00,48.53,48.56,48.51,48.55,181533.0,45.5437,45.5718,45.5249,45.5625,181533.0
2021-01-05 14:00:00,48.56,48.66,48.55,48.65,243555.0,45.5718,45.6657,45.5625,45.6563,243555.0
2021-01-05 14:10:00,48.65,48.66,48.61,48.63,217725.0,45.6563,45.6657,45.6188,45.6375,217725.0
2021-01-05 14:20:00,48.62,48.63,48.58,48.6,178098.0,45.6282,45.6375,45.5906,45.6094,178098.0
2021-01-05 14:30:00,48.6,48.62,48.54,48.55,338049.0,45.6094,45.6282,45.5531,45.5625,338049.0
2021-01-05 14:40:00,48.55,48.6,48.55,48.56,172347.0,45.5625,45.6094,45.5625,45.5718,172347.0
2021-01-05 14:50:00,48.56,48.58,48.52,48.56,247095.0,45.5718,45.5906,45.5343,45.5718,247095.0
2021-01-05 15:00:00,48.56,48.65,48.56,48.62,207192.0,45.5718,45.6563,45.5718,45.6282,207192.0
2021-01-05 15:10:00,48.62,48.66,48.6,48.6,242898.0,45.6282,45.6657,45.6094,45.6094,242898.0
2021-01-05 15:20:00,48.6,48.6,48.54,48.58,260430.0,45.6094,45.6094,45.5531,45.5906,260430.0
2021-01-05 15:30:00,48.58,48.6,48.57,48.57,247596.0,45.5906,45.6094,45.5812,45.5812,247596.0
2021-01-05 15:40:00,48.57,48.65,48.56,48.65,388596.0,45.5812,45.6563,45.5718,45.6563,388596.0
2021-01-05 15:50:00,48.64,48.66,48.54,48.57,999570.0,45.6469,45.6657,45.5531,45.5812,999570.0
2021-01-06 09:30:00,48.36,49.21,48.34,49.06,1433634.0,45.3842,46.1819,45.3654,46.0411,1433634.0
2021-01-06 09:40:00,49.05,49.11,48.89,48.97,586926.0,46.0317,46.088,45.8815,45.9566,586926.0
2021-01-06 09:50:00,48.97,49.22,48.97,49.21,606957.0,45.9566,46.1912,45.9566,46.1819,606957.0
2021-01-06 10:00:00,49.22,49.35,49.14,49.34,928083.0,46.1912,46.3132,46.1162,46.3039,928083.0
2021-01-06 10:10:00,49.34,49.35,49.22,49.23,688182.0,46.3039,46.3132,46.1912,46.2006,688182.0
2021-01-06 10:20:00,49.24,49.27,49.18,49.22,547938.0,46.21,46.2382,46.1537,46.1912,547938.0
2021-01-06 10:30:00,49.22,49.31,49.22,49.25,372198.0,46.1912,46.2757,46.1912,46.2194,372198.0
2021-01-06 10:40:00,49.23,49.32,49.17,49.3,395355.0,46.2006,46.2851,46.1443,46.2663,395355.0
2021-01-06 10:50:00,49.3,49.37,49.24,49.24,534402.0,46.2663,46.332,46.21,46.21,534402.0
2021-01-06 11:00:00,49.25,49.26,49.2,49.23,399462.0,46.2194,46.2288,46.1725,46.2006,399462.0
2021-01-06 11:10:00,49.23,49.24,49.16,49.21,380442.0,46.2006,46.21,46.1349,46.1819,380442.0
2021-01-06 11:20:00,49.21,49.24,49.07,49.1,573744.0,46.1819,46.21,46.0505,46.0786,573744.0
2021-01-06 11:30:00,49.1,49.1,49.0,49.04,393843.0,46.0786,46.0786,45.9848,46.0223,393843.0
2021-01-06 11:40:00,49.04,49.07,48.99,49.01,433275.0,46.0223,46.0505,45.9754,45.9942,433275.0
2021-01-06 11:50:00,49.01,49.05,48.98,49.0,331398.0,45.9942,46.0317,45.966,45.9848,331398.0
2021-01-06 12:00:00,49.0,49.03,48.96,48.98,344661.0,45.9848,46.0129,45.9472,45.966,344661.0
2021-01-06 12:10:00,48.98,49.01,48.92,48.99,191670.0,45.966,45.9942,45.9097,45.9754,191670.0
2021-01-06 12:20:00,48.99,49.02,48.91,48.95,212994.0,45.9754,46.0035,45.9003,45.9378,212994.0
2021-01-06 12:30:00,48.95,49.06,48.94,49.05,243819.0,45.9378,46.0411,45.9285,46.0317,243819.0
2021-01-06 12:40:00,49.05,49.11,49.01,49.09,248388.0,46.0317,46.088,45.9942,46.0692,248388.0
2021-01-06 12:50:00,49.08,49.15,49.05,49.07,334422.0,46.0598,46.1255,46.0317,46.0505,334422.0
2021-01-06 13:00:00,49.07,49.13,49.07,49.08,171969.0,46.0505,46.1068,46.0505,46.0598,171969.0
2021-01-06 13:10:00,49.08,49.12,49.04,49.05,223926.0,46.0598,46.0974,46.0223,46.0317,223926.0
2021-01-06 13:20:00,49.04,49.06,48.99,49.05,215259.0,46.0223,46.0411,45.9754,46.0317,215259.0
2021-01-06 13:30:00,49.04,49.04,48.99,49.03,214086.0,46.0223,46.0223,45.9754,46.0129,214086.0
2021-01-06 13:40:00,49.03,49.07,49.02,49.03,143415.0,46.0129,46.0505,46.0035,46.0129,143415.0
2021-01-06 13:50:00,49.03,49.03,48.99,49.01,212145.0,46.0129,46.0129,45.9754,45.9942,212145.0
2021-01-06 14:00:00,49.01,49.03,48.97,48.99,219399.0,45.9942,46.0129,45.9566,45.9754,219399.0
2021-01-06 14:10:00,48.99,49.01,48.83,48.88,304728.0,45.9754,45.9942,45.8252,45.8722,304728.0
2021-01-06 14:20:00,48.88,48.91,48.8,48.83,266736.0,45.8722,45.9003,45.7971,45.8252,266736.0
2021-01-06 14:30:00,48.82,48.95,48.82,48.88,243420.0,45.8158,45.9378,45.8158,45.8722,243420.0
2021-01-06 14:40:00,48.88,49.0,48.88,48.91,238692.0,45.8722,45.9848,45.8722,45.9003,238692.0
2021-01-06 14:50:00,48.93,48.98,48.89,48.93,252573.0,45.9191,45.966,45.8815,45.9191,252573.0
2021-01-06 15:00:00,48.93,48.95,48.86,48.89,254481.0,45.9191,45.9378,45.8534,45.8815,254481.0
2021-01-06 15:10:00,48.88,48.95,48.85,48.89,223251.0,45.8722,45.9378,45.844,45.8815,223251.0
2021-01-06 15:20:00,48.89,48.91,48.77,48.85,287277.0,45.8815,45.9003,45.7689,45.844,287277.0
2021-01-06 15:30:00,48.85,48.88,48.8,48.85,260847.0,45.844,45.8722,45.7971,45.844,260847.0
2021-01-06 15:40:00,48.84,48.89,48.79,48.86,416643.0,45.8346,45.8815,45.7877,45.8534,416643.0
2021-01-06 15:50:00,48.87,48.94,48.81,48.89,910740.0,45.8628,45.9285,45.8065,45.8815,910740.0
2021-01-07 09:30:00,49.21,49.21,48.75,48.92,1181022.0,46.1819,46.1819,45.7502,45.9097,1181022.0
2021-01-07 09:40:00,48.93,49.04,48.83,49.03,799650.0,45.9191,46.0223,45.8252,46.0129,799650.0
2021-01-07 09:50:00,49.03,49.1,48.83,48.9,615966.0,46.0129,46.0786,45.8252,45.8909,615966.0
2021-01-07 10:00:00,48.9,49.04,48.83,48.95,435396.0,45.8909,46.0223,45.8252,45.9378,435396.0
2021-01-07 10:10:00,48.96,49.17,48.95,49.16,542040.0,45.9472,46.1443,45.9378,46.1349,542040.0
2021-01-07 10:20:00,49.16,49.23,49.1,49.16,453840.0,46.1349,46.2006,46.0786,46.1349,453840.0
2021-01-07 10:30:00,49.16,49.21,49.08,49.16,298161.0,46.1349,46.1819,46.0598,46.1349,298161.0
2021-01-07 10:40:00,49.16,49.24,49.15,49.24,234564.0,46.1349,46.21,46.1255,46.21,234564.0
2021-01-07 10:50:00,49.24,49.25,49.13,49.18,341925.0,46.21,46.2194,46.1068,46.1537,341925.0
2021-01-07 11:00:00,49.18,49.2,49.06,49.07,218466.0,46.1537,46.1725,46.0411,46.0505,218466.0
2021-01-07 11:10:00,49.08,49.09,48.96,49.02,455505.0,46.0598,46.0692,45.9472,46.0035,455505.0
2021-01-07 11:20:00,49.02,49.08,49.0,49.01,223155.0,46.0035,46.0598,45.9848,45.9942,223155.0
2021-01-07 11:30:00,49.01,49.06,48.95,48.99,211680.0,45.9942,46.0411,45.9378,45.9754,211680.0
2021-01-07 11:40:00,48.98,49.01,48.96,48.99,230394.0,45.966,45.9942,45.9472,45.9754,230394.0
2021-01-07 11:50:00,48.98,49.04,48.98,49.02,212142.0,45.966,46.0223,45.966,46.0035,212142.0
2021-01-07 12:00:00,49.02,49.05,48.98,49.04,230532.0,46.0035,46.0317,45.966,46.0223,230532.0
2021-01-07 12:10:00,49.04,49.1,48.97,49.03,165480.0,46.0223,46.0786,45.9566,46.0129,165480.0
2021-01-07 12:20:00,49.03,49.03,48.97,49.01,157734.0,46.0129,46.0129,45.9566,45.9942,157734.0
2021-01-07 12:30:00,49.02,49.03,48.99,49.0,141033.0,46.0035,46.0129,45.9754,45.9848,141033.0
2021-01-07 12:40:00,49.0,49.01,48.97,49.0,183735.0,45.9848,45.9942,45.9566,45.9848,183735.0
2021-01-07 12:50:00,49.0,49.03,48.92,48.93,371118.0,45.9848,46.0129,45.9097,45.9191,371118.0
2021-01-07 13:00:00,48.93,48.96,48.85,48.86,402504.0,45.9191,45.9472,45.844,45.8534,402504.0
2021-01-07 13:10:00,48.87,48.88,48.79,48.81,466677.0,45.8628,45.8722,45.7877,45.8065,466677.0
2021-01-07 13:20:00,48.8,48.85,48.68,48.72,544962.0,45.7971,45.844,45.6845,45.722,544962.0
2021-01-07 13:30:00,48.71,48.84,48.71,48.84,290094.0,45.7126,45.8346,45.7126,45.8346,290094.0
2021-01-07 13:40:00,48.83,48.84,48.76,48.76,189849.0,45.8252,45.8346,45.7595,45.7595,189849.0
2021-01-07 13:50:00,48.76,48.85,48.76,48.84,262311.0,45.7595,45.844,45.7595,45.8346,262311.0
2021-01-07 14:00:00,48.84,48.89,48.82,48.85,326778.0,45.8346,45.8815,45.8158,45.844,326778.0
2021-01-07 14:10:00,48.85,48.88,48.84,48.86,137061.0,45.844,45.8722,45.8346,45.8534,137061.0
2021-01-07 14:20:00,48.86,48.9,48.85,48.86,178917.0,45.8534,45.8909,45.844,45.8534,178917.0
2021-01-07 14:30:00,48.86,48.91,48.86,48.91,191478.0,45.8534,45.9003,45.8534,45.9003,191478.0
2021-01-07 14:40:00,48.91,48.95,48.89,48.9,256560.0,45.9003,45.9378,45.8815,45.8909,256560.0
2021-01-07 14:50:00,48.9,48.97,48.87,48.97,245220.0,45.8909,45.9566,45.8628,45.9566,245220.0
2021-01-07 15:00:00,48.97,49.01,48.94,48.94,306990.0,45.9566,45.9942,45.9285,45.9285,306990.0
2021-01-07 15:10:00,48.95,48.96,48.87,48.93,254043.0,45.9378,45.9472,45.8628,45.9191,254043.0
2021-01-07 15:20:00,48.93,48.99,48.92,48.98,235095.0,45.9191,45.9754,45.9097,45.966,235095.0
2021-01-07 15:30:00,48.98,49.04,48.96,49.03,413163.0,45.966,46.0223,45.9472,46.0129,413163.0
2021-01-07 15:40:00,49.03,49.04,48.94,48.94,401262.0,46.0129,46.0223,45.9285,45.9285,401262.0
2021-01-07 15:50:00,48.94,48.97,48.88,48.88,992271.0,45.9285,45.9566,45.8722,45.8722,992271.0
2021-01-08 09:30:00,48.96,49.0,48.73,48.81,867324.0,45.9472,45.9848,45.7314,45.8065,867324.0
2021-01-08 09:40:00,48.82,48.84,48.64,48.7,592422.0,45.8158,45.8346,45.6469,45.7032,592422.0
2021-01-08 09:50:00,48.71,48.78,48.67,48.76,499131.0,45.7126,45.7783,45.6751,45.7595,499131.0
2021-01-08 10:00:00,48.75,48.81,48.67,48.7,451437.0,45.7502,45.8065,45.6751,45.7032,451437.0
2021-01-08 10:10:00,48.69,48.75,48.64,48.7,362271.0,45.6938,45.7502,45.6469,45.7032,362271.0
2021-01-08 10:20:00,48.7,48.72,48.64,48.65,463548.0,45.7032,45.722,45.6469,45.6563,463548.0
2021-01-08 10:30:00,48.65,48.9,48.65,48.86,821613.0,45.6563,45.8909,45.6563,45.8534,821613.0
2021-01-08 10:40:00,48.86,48.92,48.81,48.85,330723.0,45.8534,45.9097,45.8065,45.844,330723.0
2021-01-08 10:50:00,48.84,48.89,48.82,48.85,210492.0,45.8346,45.8815,45.8158,45.844,210492.0
2021-01-08 11:00:00,48.85,48.85,48.8,48.81,197334.0,45.844,45.844,45.7971,45.8065,197334.0
2021-01-08 11:10:00,48.82,48.82,48.72,48.77,159117.0,45.8158,45.8158,45.722,45.7689,159117.0
2021-01-08 11:20:00,48.77,48.84,48.73,48.78,621840.0,45.7689,45.8346,45.7314,45.7783,621840.0
2021-01-08 11:30:00,48.79,48.83,48.74,48.79,162243.0,45.7877,45.8252,45.7408,45.7877,162243.0
2021-01-08 11:40:00,48.8,48.83,48.79,48.82,80562.0,45.7971,45.8252,45.7877,45.8158,80562.0
2021-01-08 11:50:00,48.81,48.84,48.8,48.83,150630.0,45.8065,45.8346,45.7971,45.8252,150630.0
2021-01-08 12:00:00,48.83,48.85,48.79,48.84,243336.0,45.8252,45.844,45.7877,45.8346,243336.0
2021-01-08 12:10:00,48.85,48.85,48.82,48.82,103065.0,45.844,45.844,45.8158,45.8158,103065.0
2021-01-08 12:20:00,48.82,48.85,48.81,48.83,156873.0,45.8158,45.844,45.8065,45.8252,156873.0
2021-01-08 12:30:00,48.83,48.85,48.8,48.8,225984.0,45.8252,45.844,45.7971,45.7971,225984.0
2021-01-08 12:40:00,48.79,48.81,48.74,48.76,308052.0,45.7877,45.8065,45.7408,45.7595,308052.0
2021-01-08 12:50:00,48.76,48.76,48.69,48.69,159996.0,45.7595,45.7595,45.6938,45.6938,159996.0
2021-01-08 13:00:00,48.69,48.7,48.66,48.69,244836.0,45.6938,45.7032,45.6657,45.6938,244836.0
2021-01-08 13:10:00,48.69,48.74,48.67,48.68,166653.0,45.6938,45.7408,45.6751,45.6845,166653.0
2021-01-08 13:20:00,48.68,48.75,48.66,48.75,285492.0,45.6845,45.7502,45.6657,45.7502,285492.0
2021-01-08 13:30:00,48.75,48.76,48.64,48.66,229701.0,45.7502,45.7595,45.6469,45.6657,229701.0
2021-01-08 13:40:00,48.65,48.67,48.6,48.64,299133.0,45.6563,45.6751,45.6094,45.6469,299133.0
2021-01-08 13:50:00,48.64,48.68,48.63,48.68,175917.0,45.6469,45.6845,45.6375,45.6845,175917.0
2021-01-08 14:00:00,48.67,48.72,48.66,48.68,416808.0,45.6751,45.722,45.6657,45.6845,416808.0
2021-01-08 14:10:00,48.68,48.71,48.67,48.68,260544.0,45.6845,45.7126,45.6751,45.6845,260544.0
2021-01-08 14:20:00,48.68,48.69,48.65,48.69,197124.0,45.6845,45.6938,45.6563,45.6938,197124.0
2021-01-08 14:30:00,48.68,48.7,48.64,48.67,236829.0,45.6845,45.7032,45.6469,45.6751,236829.0
2021-01-08 14:40:00,48.67,48.7,48.65,48.7,405792.0,45.6751,45.7032,45.6563,45.7032,405792.0
2021-01-08 14:50:00,48.7,48.77,48.68,48.75,878412.0,45.7032,45.7689,45.6845,45.7502,878412.0
2021-01-08 15:00:00,48.76,48.77,48.67,48.69,410673.0,45.7595,45.7689,45.6751,45.6938,410673.0
2021-01-08 15:10:00,48.69,48.83,48.68,48.83,587814.0,45.6938,45.8252,45.6845,45.8252,587814.0
2021-01-08 15:20:00,48.83,48.88,48.79,48.84,448017.0,45.8252,45.8722,45.7877,45.8346,448017.0
2021-01-08 15:30:00,48.84,48.85,48.82,48.84,759309.0,45.8346,45.844,45.8158,45.8346,759309.0
2021-01-08 15:40:00,48.84,48.94,48.81,48.94,620610.0,45.8346,45.9285,45.8065,45.9285,620610.0
2021-01-08 15:50:00,48.94,48.97,48.87,48.88,1341777.0,45.9285,45.9566,45.8628,45.8722,1341777.0
2021-01-11 09:30:00,48.67,49.12,48.67,48.85,1570950.0,45.6751,46.0974,45.6751,45.844,1570950.0
2021-01-11 09:40:00,48.84,48.94,48.8,48.8,860529.0,45.8346,45.9285,45.7971,45.7971,860529.0
2021-01-11 09:50:00,48.79,49.02,48.75,49.0,777486.0,45.7877,46.0035,45.7502,45.9848,777486.0
2021-01-11 10:00:00,49.0,49.08,48.92,48.92,688128.0,45.9848,46.0598,45.9097,45.9097,688128.0
2021-01-11 10:10:00,48.91,49.05,48.89,49.01,399453.0,45.9003,46.0317,45.8815,45.9942,399453.0
2021-01-11 10:20:00,49.0,49.1,49.0,49.1,1057758.0,45.9848,46.0786,45.9848,46.0786,1057758.0
2021-01-11 10:30:00,49.1,49.18,49.08,49.18,908283.0,46.0786,46.1537,46.0598,46.1537,908283.0
2021-01-11 10:40:00,49.18,49.22,49.09,49.09,706032.0,46.1537,46.1912,46.0692,46.0692,706032.0
2021-01-11 10:50:00,49.09,49.1,49.01,49.07,196107.0,46.0692,46.0786,45.9942,46.0505,196107.0
2021-01-11 11:00:00,49.07,49.1,49.03,49.06,192858.0,46.0505,46.0786,46.0129,46.0411,192858.0
2021-01-11 11:10:00,49.06,49.23,49.04,49.23,409590.0,46.0411,46.2006,46.0223,46.2006,409590.0
2021-01-11 11:20:00,49.23,49.27,49.2,49.24,725058.0,46.2006,46.2382,46.1725,46.21,725058.0
2021-01-11 11:30:00,49.24,49.29,49.22,49.23,472983.0,46.21,46.2569,46.1912,46.2006,472983.0
2021-01-11 11:40:00,49.22,49.25,49.12,49.12,241416.0,46.1912,46.2194,46.0974,46.0974,241416.0
2021-01-11 11:50:00,49.13,49.17,49.08,49.17,206571.0,46.1068,46.1443,46.0598,46.1443,206571.0
2021-01-11 12:00:00,49.17,49.19,49.11,49.11,188466.0,46.1443,46.1631,46.088,46.088,188466.0
2021-01-11 12:10:00,49.12,49.19,49.1,49.18,139644.0,46.0974,46.1631,46.0786,46.1537,139644.0
2021-01-11 12:20:00,49.18,49.2,49.12,49.17,463863.0,46.1537,46.1725,46.0974,46.1443,463863.0
2021-01-11 12:30:00,49.16,49.23,49.14,49.2,605940.0,46.1349,46.2006,46.1162,46.1725,605940.0
2021-01-11 12:40:00,49.2,49.25,49.15,49.23,473325.0,46.1725,46.2194,46.1255,46.2006,473325.0
2021-01-11 12:50:00,49.22,49.3,49.22,49.3,222354.0,46.1912,46.2663,46.1912,46.2663,222354.0
2021-01-11 13:00:00,49.3,49.31,49.25,49.31,213162.0,46.2663,46.2757,46.2194,46.2757,213162.0
2021-01-11 13:10:00,49.31,49.33,49.28,49.3,201165.0,46.2757,46.2945,46.2475,46.2663,201165.0
2021-01-11 13:20:00,49.3,49.33,49.21,49.23,200667.0,46.2663,46.2945,46.1819,46.2006,200667.0
2021-01-11 13:30:00,49.23,49.24,49.18,49.2,169398.0,46.2006,46.21,46.1537,46.1725,169398.0
2021-01-11 13:40:00,49.2,49.23,49.16,49.19,169782.0,46.1725,46.2006,46.1349,46.1631,169782.0
2021-01-11 13:50:00,49.19,49.2,49.17,49.18,124797.0,46.1631,46.1725,46.1443,46.1537,124797.0
2021-01-11 14:00:00,49.17,49.23,49.16,49.23,349827.0,46.1443,46.2006,46.1349,46.2006,349827.0
2021-01-11 14:10:00,49.23,49.24,49.18,49.18,226002.0,46.2006,46.21,46.1537,46.1537,226002.0
2021-01-11 14:20:00,49.18,49.19,49.12,49.14,252504.0,46.1537,46.1631,46.0974,46.1162,252504.0
2021-01-11 14:30:00,49.14,49.14,49.04,49.07,429204.0,46.1162,46.1162,46.0223,46.0505,429204.0
2021-01-11 14:40:00,49.07,49.16,49.04,49.15,263481.0,46.0505,46.1349,46.0223,46.1255,263481.0
2021-01-11 14:50:00,49.15,49.16,49.07,49.16,249996.0,46.1255,46.1349,46.0505,46.1349,249996.0
2021-01-11 15:00:00,49.15,49.19,49.11,49.15,207009.0,46.1255,46.1631,46.088,46.1255,207009.0
2021-01-11 15:10:00,49.15,49.16,49.07,49.12,213546.0,46.1255,46.1349,46.0505,46.0974,213546.0
2021-01-11 15:20:00,49.13,49.14,49.07,49.09,263706.0,46.1068,46.1162,46.0505,46.0692,263706.0
2021-01-11 15:30:00,49.1,49.14,49.04,49.05,278337.0,46.0786,46.1162,46.0223,46.0317,278337.0
2021-01-11 15:40:00,49.05,49.16,49.05,49.14,370008.0,46.0317,46.1349,46.0317,46.1162,370008.0
2021-01-11 15:50:00,49.13,49.21,49.08,49.1,994962.0,46.1068,46.1819,46.0598,46.0786,994962.0
2021-01-12 09:30:00,49.67,49.77,49.51,49.62,2055450.0,46.6135,46.7074,46.4634,46.5666,2055450.0
2021-01-12 09:40:00,49.6,49.65,49.44,49.62,738954.0,46.5479,46.5948,46.3977,46.5666,738954.0
2021-01-12 09:50:00,49.62,49.8,49.54,49.73,739860.0,46.5666,46.7355,46.4915,46.6699,739860.0
2021-01-12 10:00:00,49.73,49.74,49.52,49.62,525771.0,46.6699,46.6792,46.4728,46.5666,525771.0
2021-01-12 10:10:00,49.63,49.66,49.46,49.62,466083.0,46.576,46.6042,46.4165,46.5666,466083.0
2021-01-12 10:20:00,49.63,49.72,49.61,49.65,419364.0,46.576,46.6605,46.5572,46.5948,419364.0
2021-01-12 10:30:00,49.64,49.68,49.61,49.65,269889.0,46.5854,46.6229,46.5572,46.5948,269889.0
2021-01-12 10:40:00,49.65,49.76,49.62,49.74,428163.0,46.5948,46.698,46.5666,46.6792,428163.0
2021-01-12 10:50:00,49.75,49.82,49.73,49.79,474267.0,46.6886,46.7543,46.6699,46.7262,474267.0
2021-01-12 11:00:00,49.79,49.94,49.75,49.94,560463.0,46.7262,46.8669,46.6886,46.8669,560463.0
2021-01-12 11:10:00,49.94,49.95,49.8,49.81,426555.0,46.8669,46.8763,46.7355,46.7449,426555.0
2021-01-12 11:20:00,49.81,49.83,49.71,49.74,375237.0,46.7449,46.7637,46.6511,46.6792,375237.0
2021-01-12 11:30:00,49.75,49.77,49.63,49.63,352899.0,46.6886,46.7074,46.576,46.576,352899.0
2021-01-12 11:40:00,49.63,49.72,49.61,49.67,305283.0,46.576,46.6605,46.5572,46.6135,305283.0
2021-01-12 11:50:00,49.67,49.79,49.66,49.7,421329.0,46.6135,46.7262,46.6042,46.6417,421329.0
2021-01-12 12:00:00,49.7,49.72,49.66,49.68,356403.0,46.6417,46.6605,46.6042,46.6229,356403.0
2021-01-12 12:10:00,49.68,49.78,49.66,49.75,334233.0,46.6229,46.7168,46.6042,46.6886,334233.0
2021-01-12 12:20:00,49.75,49.78,49.7,49.78,240816.0,46.6886,46.7168,46.6417,46.7168,240816.0
2021-01-12 12:30:00,49.78,49.82,49.73,49.81,330840.0,46.7168,46.7543,46.6699,46.7449,330840.0
2021-01-12 12:40:00,49.81,49.83,49.73,49.76,318585.0,46.7449,46.7637,46.6699,46.698,318585.0
2021-01-12 12:50:00,49.76,49.81,49.72,49.79,250101.0,46.698,46.7449,46.6605,46.7262,250101.0
2021-01-12 13:00:00,49.79,49.85,49.77,49.84,396093.0,46.7262,46.7825,46.7074,46.7731,396093.0
2021-01-12 13:10:00,49.84,49.87,49.81,49.85,246276.0,46.7731,46.8012,46.7449,46.7825,246276.0
2021-01-12 13:20:00,49.85,49.94,49.84,49.94,209424.0,46.7825,46.8669,46.7731,46.8669,209424.0
2021-01-12 13:30:00,49.93,49.98,49.89,49.89,312558.0,46.8575,46.9045,46.82,46.82,312558.0
2021-01-12 13:40:00,49.89,49.91,49.82,49.9,255690.0,46.82,46.8388,46.7543,46.8294,255690.0
2021-01-12 13:50:00,49.9,49.93,49.89,49.93,236154.0,46.8294,46.8575,46.82,46.8575,236154.0
2021-01-12 14:00:00,49.93,49.96,49.88,49.9,308940.0,46.8575,46.8857,46.8106,46.8294,308940.0
2021-01-12 14:10:00,49.9,49.91,49.84,49.84,144576.0,46.8294,46.8388,46.7731,46.7731,144576.0
2021-01-12 14:20:00,49.84,49.86,49.8,49.8,221199.0,46.7731,46.7919,46.7355,46.7355,221199.0
2021-01-12 14:30:00,49.8,49.83,49.77,49.79,162255.0,46.7355,46.7637,46.7074,46.7262,162255.0
2021-01-12 14:40:00,49.79,49.79,49.74,49.77,383001.0,46.7262,46.7262,46.6792,46.7074,383001.0
2021-01-12 14:50:00,49.76,49.78,49.68,49.76,234774.0,46.698,46.7168,46.6229,46.698,234774.0
2021-01-12 15:00:00,49.76,49.8,49.71,49.74,257385.0,46.698,46.7355,46.6511,46.6792,257385.0
2021-01-12 15:10:00,49.74,49.77,49.71,49.76,197193.0,46.6792,46.7074,46.6511,46.698,197193.0
2021-01-12 15:20:00,49.75,49.78,49.72,49.74,245229.0,46.6886,46.7168,46.6605,46.6792,245229.0
2021-01-12 15:30:00,49.74,49.75,49.66,49.67,365610.0,46.6792,46.6886,46.6042,46.6135,365610.0
2021-01-12 15:40:00,49.67,49.78,49.67,49.76,408897.0,46.6135,46.7168,46.6135,46.698,408897.0
2021-01-12 15:50:00,49.77,49.77,49.65,49.66,966225.0,46.7074,46.7074,46.5948,46.6042,966225.0
2021-01-13 09:30:00,49.58,49.69,49.26,49.34,815724.0,46.5291,46.6323,46.2288,46.3039,815724.0
2021-01-13 09:40:00,49.36,49.58,49.36,49.41,344892.0,46.3226,46.5291,46.3226,46.3695,344892.0
2021-01-13 09:50:00,49.41,49.68,49.39,49.66,454014.0,46.3695,46.6229,46.3508,46.6042,454014.0
2021-01-13 10:00:00,49.65,49.69,49.46,49.47,277776.0,46.5948,46.6323,46.4165,46.4259,277776.0
2021-01-13 10:10:00,49.46,49.59,49.46,49.57,180441.0,46.4165,46.5385,46.4165,46.5197,180441.0
2021-01-13 10:20:00,49.56,49.61,49.51,49.57,200652.0,46.5103,46.5572,46.4634,46.5197,200652.0
2021-01-13 10:30:00,49.57,49.62,49.54,49.54,236826.0,46.5197,46.5666,46.4915,46.4915,236826.0
2021-01-13 10:40:00,49.54,49.58,49.49,49.53,207231.0,46.4915,46.5291,46.4446,46.4822,207231.0
2021-01-13 10:50:00,49.52,49.57,49.48,49.53,175266.0,46.4728,46.5197,46.4352,46.4822,175266.0
2021-01-13 11:00:00,49.54,49.59,49.44,49.49,187497.0,46.4915,46.5385,46.3977,46.4446,187497.0
2021-01-13 11:10:00,49.49,49.61,49.49,49.54,180987.0,46.4446,46.5572,46.4446,46.4915,180987.0
2021-01-13 11:20:00,49.55,49.56,49.5,49.5,134571.0,46.5009,46.5103,46.454,46.454,134571.0
2021-01-13 11:30:00,49.5,49.5,49.42,49.45,153939.0,46.454,46.454,46.3789,46.4071,153939.0
2021-01-13 11:40:00,49.45,49.53,49.45,49.52,174528.0,46.4071,46.4822,46.4071,46.4728,174528.0
2021-01-13 11:50:00,49.52,49.53,49.48,49.49,141918.0,46.4728,46.4822,46.4352,46.4446,141918.0
2021-01-13 12:00:00,49.5,49.54,49.49,49.51,154392.0,46.454,46.4915,46.4446,46.4634,154392.0
2021-01-13 12:10:00,49.52,49.53,49.44,49.5,173520.0,46.4728,46.4822,46.3977,46.454,173520.0
2021-01-13 12:20:00,49.5,49.52,49.46,49.5,213789.0,46.454,46.4728,46.4165,46.454,213789.0
2021-01-13 12:30:00,49.5,49.54,49.47,49.53,161673.0,46.454,46.4915,46.4259,46.4822,161673.0
2021-01-13 12:40:00,49.53,49.54,49.47,49.48,214848.0,46.4822,46.4915,46.4259,46.4352,214848.0
2021-01-13 12:50:00,49.48,49.49,49.41,49.43,261102.0,46.4352,46.4446,46.3695,46.3883,261102.0
2021-01-13 13:00:00,49.43,49.48,49.4,49.47,277398.0,46.3883,46.4352,46.3602,46.4259,277398.0
2021-01-13 13:10:00,49.48,49.5,49.45,49.48,207819.0,46.4352,46.454,46.4071,46.4352,207819.0
2021-01-13 13:20:00,49.47,49.48,49.42,49.43,174600.0,46.4259,46.4352,46.3789,46.3883,174600.0
2021-01-13 13:30:00,49.43,49.43,49.36,49.37,267261.0,46.3883,46.3883,46.3226,46.332,267261.0
2021-01-13 13:40:00,49.36,49.38,49.33,49.38,173394.0,46.3226,46.3414,46.2945,46.3414,173394.0
2021-01-13 13:50:00,49.38,49.38,49.32,49.32,184134.0,46.3414,46.3414,46.2851,46.2851,184134.0
2021-01-13 14:00:00,49.32,49.38,49.27,49.36,361695.0,46.2851,46.3414,46.2382,46.3226,361695.0
2021-01-13 14:10:00,49.36,49.36,49.3,49.34,207993.0,46.3226,46.3226,46.2663,46.3039,207993.0
2021-01-13 14:20:00,49.34,49.38,49.33,49.38,180678.0,46.3039,46.3414,46.2945,46.3414,180678.0
2021-01-13 14:30:00,49.37,49.38,49.28,49.31,156822.0,46.332,46.3414,46.2475,46.2757,156822.0
2021-01-13 14:40:00,49.31,49.31,49.2,49.24,381396.0,46.2757,46.2757,46.1725,46.21,381396.0
2021-01-13 14:50:00,49.23,49.26,49.17,49.25,307689.0,46.2006,46.2288,46.1443,46.2194,307689.0
2021-01-13 15:00:00,49.25,49.28,49.23,49.27,191460.0,46.2194,46.2475,46.2006,46.2382,191460.0
2021-01-13 15:10:00,49.27,49.32,49.26,49.31,226926.0,46.2382,46.2851,46.2288,46.2757,226926.0
2021-01-13 15:20:00,49.3,49.31,49.27,49.3,220584.0,46.2663,46.2757,46.2382,46.2663,220584.0
2021-01-13 15:30:00,49.3,49.35,49.29,49.34,252633.0,46.2663,46.3132,46.2569,46.3039,252633.0
2021-01-13 15:40:00,49.34,49.39,49.27,49.27,447909.0,46.3039,46.3508,46.2382,46.2382,447909.0
2021-01-13 15:50:00,49.27,49.27,49.14,49.15,1192593.0,46.2382,46.2382,46.1162,46.1255,1192593.0
2021-01-14 09:30:00,49.27,49.33,49.08,49.1,928383.0,46.2382,46.2945,46.0598,46.0786,928383.0
2021-01-14 09:40:00,49.09,49.12,49.03,49.08,346440.0,46.0692,46.0974,46.0129,46.0598,346440.0
2021-01-14 09:50:00,49.09,49.17,49.05,49.11,611421.0,46.0692,46.1443,46.0317,46.088,611421.0
2021-01-14 10:00:00,49.11,49.13,48.96,48.99,621066.0,46.088,46.1068,45.9472,45.9754,621066.0
2021-01-14 10:10:00,48.99,49.04,48.9,48.96,500667.0,45.9754,46.0223,45.8909,45.9472,500667.0
2021-01-14 10:20:00,48.95,48.98,48.89,48.95,339717.0,45.9378,45.966,45.8815,45.9378,339717.0
2021-01-14 10:30:00,48.95,48.95,48.81,48.83,413925.0,45.9378,45.9378,45.8065,45.8252,413925.0
2021-01-14 10:40:00,48.84,48.94,48.83,48.92,320115.0,45.8346,45.9285,45.8252,45.9097,320115.0
2021-01-14 10:50:00,48.92,49.0,48.91,48.99,297666.0,45.9097,45.9848,45.9003,45.9754,297666.0
2021-01-14 11:00:00,48.99,49.02,48.96,48.98,350739.0,45.9754,46.0035,45.9472,45.966,350739.0
2021-01-14 11:10:00,48.98,48.98,48.86,48.86,262248.0,45.966,45.966,45.8534,45.8534,262248.0
2021-01-14 11:20:00,48.85,48.88,48.83,48.84,327705.0,45.844,45.8722,45.8252,45.8346,327705.0
2021-01-14 11:30:00,48.84,48.85,48.74,48.81,331980.0,45.8346,45.844,45.7408,45.8065,331980.0
2021-01-14 11:40:00,48.81,48.92,48.8,48.91,245073.0,45.8065,45.9097,45.7971,45.9003,245073.0
2021-01-14 11:50:00,48.91,48.92,48.8,48.81,224568.0,45.9003,45.9097,45.7971,45.8065,224568.0
2021-01-14 12:00:00,48.81,48.88,48.78,48.85,273357.0,45.8065,45.8722,45.7783,45.844,273357.0
2021-01-14 12:10:00,48.85,48.85,48.79,48.8,175707.0,45.844,45.844,45.7877,45.7971,175707.0
2021-01-14 12:20:00,48.8,48.81,48.74,48.76,254607.0,45.7971,45.8065,45.7408,45.7595,254607.0
2021-01-14 12:30:00,48.76,48.77,48.71,48.71,212388.0,45.7595,45.7689,45.7126,45.7126,212388.0
2021-01-14 12:40:00,48.71,48.75,48.68,48.74,331284.0,45.7126,45.7502,45.6845,45.7408,331284.0
2021-01-14 12:50:00,48.75,48.75,48.69,48.69,270882.0,45.7502,45.7502,45.6938,45.6938,270882.0
2021-01-14 13:00:00,48.69,48.77,48.69,48.75,215109.0,45.6938,45.7689,45.6938,45.7502,215109.0
2021-01-14 13:10:00,48.75,48.79,48.73,48.75,277944.0,45.7502,45.7877,45.7314,45.7502,277944.0
2021-01-14 13:20:00,48.75,48.8,48.72,48.75,206538.0,45.7502,45.7971,45.722,45.7502,206538.0
2021-01-14 13:30:00,48.74,48.79,48.7,48.78,243957.0,45.7408,45.7877,45.7032,45.7783,243957.0
2021-01-14 13:40:00,48.78,48.81,48.73,48.75,161493.0,45.7783,45.8065,45.7314,45.7502,161493.0
2021-01-14 13:50:00,48.74,48.75,48.7,48.72,400779.0,45.7408,45.7502,45.7032,45.722,400779.0
2021-01-14 14:00:00,48.72,48.78,48.72,48.76,302676.0,45.722,45.7783,45.722,45.7595,302676.0
2021-01-14 14:10:00,48.76,48.77,48.74,48.76,183546.0,45.7595,45.7689,45.7408,45.7595,183546.0
2021-01-14 14:20:00,48.76,48.78,48.72,48.77,240366.0,45.7595,45.7783,45.722,45.7689,240366.0
2021-01-14 14:30:00,48.76,48.82,48.76,48.81,242241.0,45.7595,45.8158,45.7595,45.8065,242241.0
2021-01-14 14:40:00,48.81,48.86,48.8,48.82,364815.0,45.8065,45.8534,45.7971,45.8158,364815.0
2021-01-14 14:50:00,48.82,48.88,48.81,48.87,310500.0,45.8158,45.8722,45.8065,45.8628,310500.0
2021-01-14 15:00:00,48.88,48.91,48.87,48.89,340647.0,45.8722,45.9003,45.8628,45.8815,340647.0
2021-01-14 15:10:00,48.89,48.94,48.86,48.87,359457.0,45.8815,45.9285,45.8534,45.8628,359457.0
2021-01-14 15:20:00,48.87,49.02,48.86,49.01,533301.0,45.8628,46.0035,45.8534,45.9942,533301.0
2021-01-14 15:30:00,49.0,49.1,49.0,49.02,728988.0,45.9848,46.0786,45.9848,46.0035,728988.0
2021-01-14 15:40:00,49.02,49.08,49.01,49.02,541353.0,46.0035,46.0598,45.9942,46.0035,541353.0
2021-01-14 15:50:00,49.02,49.04,48.9,48.99,1334613.0,46.0035,46.0223,45.8909,45.9754,1334613.0
2021-01-15 09:30:00,48.33,48.38,47.96,48.13,3843048.0,45.356,45.4029,45.0088,45.1683,3843048.0
2021-01-15 09:40:00,48.12,48.18,47.89,47.93,1174893.0,45.1589,45.2152,44.9431,44.9806,1174893.0
2021-01-15 09:50:00,47.93,48.36,47.92,48.32,1736037.0,44.9806,45.3842,44.9712,45.3466,1736037.0
2021-01-15 10:00:00,48.32,48.5,48.28,48.29,1497297.0,45.3466,45.5155,45.3091,45.3185,1497297.0
2021-01-15 10:10:00,48.3,48.33,48.02,48.11,632619.0,45.3278,45.356,45.0651,45.1495,632619.0
2021-01-15 10:20:00,48.1,48.18,48.03,48.06,450183.0,45.1402,45.2152,45.0745,45.1026,450183.0
2021-01-15 10:30:00,48.07,48.26,48.05,48.18,439683.0,45.112,45.2903,45.0932,45.2152,439683.0
2021-01-15 10:40:00,48.17,48.21,48.1,48.13,324636.0,45.2058,45.2434,45.1402,45.1683,324636.0
2021-01-15 10:50:00,48.13,48.24,48.11,48.24,323973.0,45.1683,45.2715,45.1495,45.2715,323973.0
2021-01-15 11:00:00,48.24,48.3,48.12,48.29,417384.0,45.2715,45.3278,45.1589,45.3185,417384.0
2021-01-15 11:10:00,48.3,48.31,48.2,48.3,383682.0,45.3278,45.3372,45.234,45.3278,383682.0
2021-01-15 11:20:00,48.3,48.5,48.3,48.49,558132.0,45.3278,45.5155,45.3278,45.5062,558132.0
2021-01-15 11:30:00,48.49,48.51,48.41,48.48,322245.0,45.5062,45.5249,45.4311,45.4968,322245.0
2021-01-15 11:40:00,48.48,48.56,48.45,48.5,429171.0,45.4968,45.5718,45.4686,45.5155,429171.0
2021-01-15 11:50:00,48.49,48.63,48.48,48.62,375285.0,45.5062,45.6375,45.4968,45.6282,375285.0
2021-01-15 12:00:00,48.62,48.62,48.51,48.61,398430.0,45.6282,45.6282,45.5249,45.6188,398430.0
2021-01-15 12:10:00,48.61,48.63,48.57,48.6,253140.0,45.6188,45.6375,45.5812,45.6094,253140.0
2021-01-15 12:20:00,48.59,48.61,48.5,48.54,204327.0,45.6,45.6188,45.5155,45.5531,204327.0
2021-01-15 12:30:00,48.54,48.56,48.52,48.54,179991.0,45.5531,45.5718,45.5343,45.5531,179991.0
2021-01-15 12:40:00,48.54,48.55,48.47,48.48,247716.0,45.5531,45.5625,45.4874,45.4968,247716.0
2021-01-15 12:50:00,48.48,48.48,48.39,48.4,199269.0,45.4968,45.4968,45.4123,45.4217,199269.0
2021-01-15 13:00:00,48.41,48.43,48.35,48.4,269829.0,45.4311,45.4498,45.3748,45.4217,269829.0
2021-01-15 13:10:00,48.4,48.43,48.38,48.4,206913.0,45.4217,45.4498,45.4029,45.4217,206913.0
2021-01-15 13:20:00,48.4,48.41,48.28,48.3,236445.0,45.4217,45.4311,45.3091,45.3278,236445.0
2021-01-15 13:30:00,48.3,48.33,48.28,48.33,164406.0,45.3278,45.356,45.3091,45.356,164406.0
2021-01-15 13:40:00,48.34,48.36,48.29,48.29,226737.0,45.3654,45.3842,45.3185,45.3185,226737.0
2021-01-15 13:50:00,48.29,48.34,48.25,48.27,181980.0,45.3185,45.3654,45.2809,45.2997,181980.0
2021-01-15 14:00:00,48.27,48.32,48.23,48.25,216582.0,45.2997,45.3466,45.2622,45.2809,216582.0
2021-01-15 14:10:00,48.24,48.26,48.2,48.25,212019.0,45.2715,45.2903,45.234,45.2809,212019.0
2021-01-15 14:20:00,48.25,48.27,48.21,48.21,197544.0,45.2809,45.2997,45.2434,45.2434,197544.0
2021-01-15 14:30:00,48.21,48.24,48.18,48.2,292875.0,45.2434,45.2715,45.2152,45.234,292875.0
2021-01-15 14:40:00,48.2,48.21,48.15,48.18,358686.0,45.234,45.2434,45.1871,45.2152,358686.0
2021-01-15 14:50:00,48.18,48.2,48.15,48.18,300255.0,45.2152,45.234,45.1871,45.2152,300255.0
2021-01-15 15:00:00,48.18,48.24,48.17,48.17,321639.0,45.2152,45.2715,45.2058,45.2058,321639.0
2021-01-15 15:10:00,48.17,48.28,48.17,48.27,278829.0,45.2058,45.3091,45.2058,45.2997,278829.0
2021-01-15 15:20:00,48.27,48.34,48.24,48.29,333186.0,45.2997,45.3654,45.2715,45.3185,333186.0
2021-01-15 15:30:00,48.29,48.29,48.19,48.22,341055.0,45.3185,45.3185,45.2246,45.2528,341055.0
2021-01-15 15:40:00,48.22,48.3,48.21,48.22,577503.0,45.2528,45.3278,45.2434,45.2528,577503.0
2021-01-15 15:50:00,48.23,48.25,48.14,48.22,1423449.0,45.2622,45.2809,45.1777,45.2528,1423449.0
2021-01-19 09:30:00,48.21,48.36,47.88,47.97,1457517.0,45.2434,45.3842,44.9337,45.0182,1457517.0
2021-01-19 09:40:00,47.97,47.98,47.68,47.69,825321.0,45.0182,45.0275,44.746,44.7554,825321.0
2021-01-19 09:50:00,47.69,47.72,47.56,47.67,775536.0,44.7554,44.7835,44.6334,44.7366,775536.0
2021-01-19 10:00:00,47.65,47.72,47.61,47.68,644553.0,44.7178,44.7835,44.6803,44.746,644553.0
2021-01-19 10:10:00,47.68,47.76,47.65,47.7,500397.0,44.746,44.8211,44.7178,44.7648,500397.0
2021-01-19 10:20:00,47.7,47.83,47.65,47.83,509772.0,44.7648,44.8868,44.7178,44.8868,509772.0
2021-01-19 10:30:00,47.82,47.98,47.81,47.98,599493.0,44.8774,45.0275,44.868,45.0275,599493.0
2021-01-19 10:40:00,47.98,47.98,47.85,47.85,466548.0,45.0275,45.0275,44.9055,44.9055,466548.0
2021-01-19 10:50:00,47.85,47.88,47.79,47.83,299583.0,44.9055,44.9337,44.8492,44.8868,299583.0
2021-01-19 11:00:00,47.83,47.92,47.79,47.85,298725.0,44.8868,44.9712,44.8492,44.9055,298725.0
2021-01-19 11:10:00,47.84,47.84,47.7,47.75,222021.0,44.8962,44.8962,44.7648,44.8117,222021.0
2021-01-19 11:20:00,47.76,47.78,47.71,47.75,256248.0,44.8211,44.8398,44.7742,44.8117,256248.0
2021-01-19 11:30:00,47.75,47.78,47.68,47.7,334737.0,44.8117,44.8398,44.746,44.7648,334737.0
2021-01-19 11:40:00,47.69,47.83,47.69,47.8,534240.0,44.7554,44.8868,44.7554,44.8586,534240.0
2021-01-19 11:50:00,47.8,47.9,47.78,47.88,277647.0,44.8586,44.9525,44.8398,44.9337,277647.0
2021-01-19 12:00:00,47.89,47.96,47.88,47.93,352830.0,44.9431,45.0088,44.9337,44.9806,352830.0
2021-01-19 12:10:00,47.93,47.97,47.88,47.9,185385.0,44.9806,45.0182,44.9337,44.9525,185385.0
2021-01-19 12:20:00,47.9,47.91,47.84,47.86,181338.0,44.9525,44.9618,44.8962,44.9149,181338.0
2021-01-19 12:30:00,47.86,47.91,47.84,47.88,132753.0,44.9149,44.9618,44.8962,44.9337,132753.0
2021-01-19 12:40:00,47.88,47.91,47.84,47.84,156252.0,44.9337,44.9618,44.8962,44.8962,156252.0
2021-01-19 12:50:00,47.85,47.92,47.85,47.9,154983.0,44.9055,44.9712,44.9055,44.9525,154983.0
2021-01-19 13:00:00,47.9,47.94,47.89,47.92,186000.0,44.9525,44.99,44.9431,44.9712,186000.0
2021-01-19 13:10:00,47.92,47.95,47.89,47.94,229842.0,44.9712,44.9994,44.9431,44.99,229842.0
2021-01-19 13:20:00,47.94,47.99,47.91,47.97,311322.0,44.99,45.0369,44.9618,45.0182,311322.0
2021-01-19 13:30:00,47.97,47.98,47.92,47.92,198450.0,45.0182,45.0275,44.9712,44.9712,198450.0
2021-01-19 13:40:00,47.93,47.94,47.89,47.9,251388.0,44.9806,44.99,44.9431,44.9525,251388.0
2021-01-19 13:50:00,47.9,47.93,47.86,47.87,192621.0,44.9525,44.9806,44.9149,44.9243,192621.0
2021-01-19 14:00:00,47.87,47.87,47.82,47.84,314952.0,44.9243,44.9243,44.8774,44.8962,314952.0
2021-01-19 14:10:00,47.84,47.84,47.78,47.8,232356.0,44.8962,44.8962,44.8398,44.8586,232356.0
2021-01-19 14:20:00,47.8,47.83,47.78,47.82,204078.0,44.8586,44.8868,44.8398,44.8774,204078.0
2021-01-19 14:30:00,47.82,47.82,47.77,47.78,242538.0,44.8774,44.8774,44.8305,44.8398,242538.0
2021-01-19 14:40:00,47.78,47.83,47.77,47.83,225327.0,44.8398,44.8868,44.8305,44.8868,225327.0
2021-01-19 14:50:00,47.83,47.87,47.82,47.83,205374.0,44.8868,44.9243,44.8774,44.8868,205374.0
2021-01-19 15:00:00,47.83,47.95,47.83,47.92,333693.0,44.8868,44.9994,44.8868,44.9712,333693.0
2021-01-19 15:10:00,47.93,47.93,47.87,47.89,217320.0,44.9806,44.9806,44.9243,44.9431,217320.0
2021-01-19 15:20:00,47.89,47.9,47.83,47.84,225966.0,44.9431,44.9525,44.8868,44.8962,225966.0
2021-01-19 15:30:00,47.85,47.91,47.83,47.91,303288.0,44.9055,44.9618,44.8868,44.9618,303288.0
2021-01-19 15:40:00,47.9,47.92,47.85,47.86,548019.0,44.9525,44.9712,44.9055,44.9149,548019.0
2021-01-19 15:50:00,47.86,47.94,47.79,47.8,1329954.0,44.9149,44.99,44.8492,44.8586,1329954.0
2021-01-20 09:30:00,47.86,48.0,47.71,47.71,1437660.0,44.9149,45.0463,44.7742,44.7742,1437660.0
2021-01-20 09:40:00,47.73,47.82,47.63,47.67,694257.0,44.7929,44.8774,44.6991,44.7366,694257.0
2021-01-20 09:50:00,47.67,47.76,47.65,47.69,698871.0,44.7366,44.8211,44.7178,44.7554,698871.0
2021-01-20 10:00:00,47.69,47.88,47.68,47.82,684744.0,44.7554,44.9337,44.746,44.8774,684744.0
2021-01-20 10:10:00,47.82,48.0,47.79,47.99,484482.0,44.8774,45.0463,44.8492,45.0369,484482.0
2021-01-20 10:20:00,47.99,48.23,47.99,48.1,829041.0,45.0369,45.2622,45.0369,45.1402,829041.0
2021-01-20 10:30:00,48.1,48.23,48.06,48.2,457806.0,45.1402,45.2622,45.1026,45.234,457806.0
2021-01-20 10:40:00,48.2,48.3,48.18,48.26,540432.0,45.234,45.3278,45.2152,45.2903,540432.0
2021-01-20 10:50:00,48.27,48.32,48.17,48.24,546486.0,45.2997,45.3466,45.2058,45.2715,546486.0
2021-01-20 11:00:00,48.23,48.29,48.17,48.28,325881.0,45.2622,45.3185,45.2058,45.3091,325881.0
2021-01-20 11:10:00,48.27,48.34,48.26,48.26,467460.0,45.2997,45.3654,45.2903,45.2903,467460.0
2021-01-20 11:20:00,48.26,48.26,48.14,48.17,363180.0,45.2903,45.2903,45.1777,45.2058,363180.0
2021-01-20 11:30:00,48.17,48.28,48.17,48.24,384552.0,45.2058,45.3091,45.2058,45.2715,384552.0
2021-01-20 11:40:00,48.24,48.28,48.22,48.24,336486.0,45.2715,45.3091,45.2528,45.2715,336486.0
2021-01-20 11:50:00,48.24,48.32,48.23,48.32,242103.0,45.2715,45.3466,45.2622,45.3466,242103.0
2021-01-20 12:00:00,48.32,48.34,48.29,48.32,350646.0,45.3466,45.3654,45.3185,45.3466,350646.0
2021-01-20 12:10:00,48.33,48.34,48.29,48.33,300969.0,45.356,45.3654,45.3185,45.356,300969.0
2021-01-20 12:20:00,48.33,48.34,48.27,48.33,356190.0,45.356,45.3654,45.2997,45.356,356190.0
2021-01-20 12:30:00,48.33,48.38,48.31,48.36,250695.0,45.356,45.4029,45.3372,45.3842,250695.0
2021-01-20 12:40:00,48.37,48.41,48.24,48.26,291012.0,45.3935,45.4311,45.2715,45.2903,291012.0
2021-01-20 12:50:00,48.25,48.28,48.22,48.25,292125.0,45.2809,45.3091,45.2528,45.2809,292125.0
2021-01-20 13:00:00,48.26,48.28,48.21,48.24,299826.0,45.2903,45.3091,45.2434,45.2715,299826.0
2021-01-20 13:10:00,48.24,48.25,48.14,48.21,323343.0,45.2715,45.2809,45.1777,45.2434,323343.0
2021-01-20 13:20:00,48.21,48.25,48.17,48.25,231765.0,45.2434,45.2809,45.2058,45.2809,231765.0
2021-01-20 13:30:00,48.24,48.27,48.15,48.16,322962.0,45.2715,45.2997,45.1871,45.1965,322962.0
2021-01-20 13:40:00,48.16,48.24,48.13,48.24,359196.0,45.1965,45.2715,45.1683,45.2715,359196.0
2021-01-20 13:50:00,48.24,48.28,48.21,48.27,241176.0,45.2715,45.3091,45.2434,45.2997,241176.0
2021-01-20 14:00:00,48.27,48.29,48.23,48.29,229803.0,45.2997,45.3185,45.2622,45.3185,229803.0
2021-01-20 14:10:00,48.28,48.28,48.23,48.26,290886.0,45.3091,45.3091,45.2622,45.2903,290886.0
2021-01-20 14:20:00,48.25,48.3,48.23,48.3,187683.0,45.2809,45.3278,45.2622,45.3278,187683.0
2021-01-20 14:30:00,48.29,48.33,48.27,48.33,205899.0,45.3185,45.356,45.2997,45.356,205899.0
2021-01-20 14:40:00,48.32,48.34,48.28,48.31,282030.0,45.3466,45.3654,45.3091,45.3372,282030.0
2021-01-20 14:50:00,48.31,48.34,48.29,48.31,253944.0,45.3372,45.3654,45.3185,45.3372,253944.0
2021-01-20 15:00:00,48.31,48.32,48.26,48.3,297840.0,45.3372,45.3466,45.2903,45.3278,297840.0
2021-01-20 15:10:00,48.31,48.33,48.27,48.32,313857.0,45.3372,45.356,45.2997,45.3466,313857.0
2021-01-20 15:20:00,48.32,48.36,48.29,48.36,375882.0,45.3466,45.3842,45.3185,45.3842,375882.0
2021-01-20 15:30:00,48.36,48.4,48.31,48.4,357363.0,45.3842,45.4217,45.3372,45.4217,357363.0
2021-01-20 15:40:00,48.39,48.54,48.38,48.54,721173.0,45.4123,45.5531,45.4029,45.5531,721173.0
2021-01-20 15:50:00,48.55,48.55,48.47,48.49,1359918.0,45.5625,45.5625,45.4874,45.5062,1359918.0
2021-01-21 09:30:00,48.45,48.58,48.25,48.29,783636.0,45.4686,45.5906,45.2809,45.3185,783636.0
2021-01-21 09:40:00,48.29,48.32,48.15,48.19,422688.0,45.3185,45.3466,45.1871,45.2246,422688.0
2021-01-21 09:50:00,48.19,48.24,48.12,48.14,393690.0,45.2246,45.2715,45.1589,45.1777,393690.0
2021-01-21 10:00:00,48.14,48.24,48.07,48.15,402183.0,45.1777,45.2715,45.112,45.1871,402183.0
2021-01-21 10:10:00,48.15,48.31,48.15,48.26,333156.0,45.1871,45.3372,45.1871,45.2903,333156.0
2021-01-21 10:20:00,48.25,48.41,48.24,48.41,279960.0,45.2809,45.4311,45.2715,45.4311,279960.0
2021-01-21 10:30:00,48.41,48.46,48.35,48.35,311769.0,45.4311,45.478,45.3748,45.3748,311769.0
2021-01-21 10:40:00,48.35,48.39,48.31,48.39,292800.0,45.3748,45.4123,45.3372,45.4123,292800.0
2021-01-21 10:50:00,48.39,48.45,48.36,48.41,225567.0,45.4123,45.4686,45.3842,45.4311,225567.0
2021-01-21 11:00:00,48.41,48.47,48.37,48.45,174381.0,45.4311,45.4874,45.3935,45.4686,174381.0
2021-01-21 11:10:00,48.45,48.45,48.35,48.38,144489.0,45.4686,45.4686,45.3748,45.4029,144489.0
2021-01-21 11:20:00,48.38,48.39,48.33,48.36,137706.0,45.4029,45.4123,45.356,45.3842,137706.0
2021-01-21 11:30:00,48.35,48.39,48.33,48.37,152364.0,45.3748,45.4123,45.356,45.3935,152364.0
2021-01-21 11:40:00,48.37,48.41,48.35,48.39,156741.0,45.3935,45.4311,45.3748,45.4123,156741.0
2021-01-21 11:50:00,48.4,48.47,48.39,48.44,112110.0,45.4217,45.4874,45.4123,45.4592,112110.0
2021-01-21 12:00:00,48.44,48.46,48.36,48.4,137085.0,45.4592,45.478,45.3842,45.4217,137085.0
2021-01-21 12:10:00,48.39,48.46,48.36,48.38,151191.0,45.4123,45.478,45.3842,45.4029,151191.0
2021-01-21 12:20:00,48.38,48.44,48.38,48.43,82929.0,45.4029,45.4592,45.4029,45.4498,82929.0
2021-01-21 12:30:00,48.42,48.43,48.33,48.34,215838.0,45.4405,45.4498,45.356,45.3654,215838.0
2021-01-21 12:40:00,48.34,48.39,48.33,48.39,135945.0,45.3654,45.4123,45.356,45.4123,135945.0
2021-01-21 12:50:00,48.39,48.42,48.37,48.4,120726.0,45.4123,45.4405,45.3935,45.4217,120726.0
2021-01-21 13:00:00,48.41,48.42,48.35,48.35,97170.0,45.4311,45.4405,45.3748,45.3748,97170.0
2021-01-21 13:10:00,48.34,48.37,48.32,48.34,144555.0,45.3654,45.3935,45.3466,45.3654,144555.0
2021-01-21 13:20:00,48.35,48.37,48.33,48.36,99765.0,45.3748,45.3935,45.356,45.3842,99765.0
2021-01-21 13:30:00,48.36,48.42,48.35,48.42,135168.0,45.3842,45.4405,45.3748,45.4405,135168.0
2021-01-21 13:40:00,48.41,48.43,48.38,48.39,110580.0,45.4311,45.4498,45.4029,45.4123,110580.0
2021-01-21 13:50:00,48.38,48.44,48.38,48.41,128721.0,45.4029,45.4592,45.4029,45.4311,128721.0
2021-01-21 14:00:00,48.41,48.46,48.4,48.43,146154.0,45.4311,45.478,45.4217,45.4498,146154.0
2021-01-21 14:10:00,48.43,48.45,48.42,48.45,118941.0,45.4498,45.4686,45.4405,45.4686,118941.0
2021-01-21 14:20:00,48.45,48.46,48.38,48.39,250296.0,45.4686,45.478,45.4029,45.4123,250296.0
2021-01-21 14:30:00,48.39,48.41,48.37,48.38,122037.0,45.4123,45.4311,45.3935,45.4029,122037.0
2021-01-21 14:40:00,48.38,48.39,48.35,48.38,159870.0,45.4029,45.4123,45.3748,45.4029,159870.0
2021-01-21 14:50:00,48.38,48.41,48.36,48.38,224475.0,45.4029,45.4311,45.3842,45.4029,224475.0
2021-01-21 15:00:00,48.38,48.38,48.31,48.32,211065.0,45.4029,45.4029,45.3372,45.3466,211065.0
2021-01-21 15:10:00,48.32,48.32,48.25,48.27,366660.0,45.3466,45.3466,45.2809,45.2997,366660.0
2021-01-21 15:20:00,48.27,48.3,48.25,48.29,262764.0,45.2997,45.3278,45.2809,45.3185,262764.0
2021-01-21 15:30:00,48.28,48.3,48.21,48.23,241308.0,45.3091,45.3278,45.2434,45.2622,241308.0
2021-01-21 15:40:00,48.23,48.33,48.23,48.28,527667.0,45.2622,45.356,45.2622,45.3091,527667.0
2021-01-21 15:50:00,48.29,48.32,48.25,48.29,926499.0,45.3185,45.3466,45.2809,45.3185,926499.0
2021-01-22 09:30:00,48.53,49.04,48.44,48.76,1734153.0,45.5437,46.0223,45.4592,45.7595,1734153.0
2021-01-22 09:40:00,48.75,48.78,48.51,48.72,564681.0,45.7502,45.7783,45.5249,45.722,564681.0
2021-01-22 09:50:00,48.71,49.0,48.67,48.85,548262.0,45.7126,45.9848,45.6751,45.844,548262.0
2021-01-22 10:00:00,48.87,48.9,48.48,48.54,504036.0,45.8628,45.8909,45.4968,45.5531,504036.0
2021-01-22 10:10:00,48.53,48.53,48.37,48.44,539820.0,45.5437,45.5437,45.3935,45.4592,539820.0
2021-01-22 10:20:00,48.45,48.5,48.38,48.4,250485.0,45.4686,45.5155,45.4029,45.4217,250485.0
2021-01-22 10:30:00,48.4,48.47,48.39,48.44,212220.0,45.4217,45.4874,45.4123,45.4592,212220.0
2021-01-22 10:40:00,48.44,48.53,48.44,48.47,296451.0,45.4592,45.5437,45.4592,45.4874,296451.0
2021-01-22 10:50:00,48.47,48.48,48.42,48.47,202401.0,45.4874,45.4968,45.4405,45.4874,202401.0
2021-01-22 11:00:00,48.46,48.6,48.45,48.56,242040.0,45.478,45.6094,45.4686,45.5718,242040.0
2021-01-22 11:10:00,48.57,48.59,48.51,48.56,158730.0,45.5812,45.6,45.5249,45.5718,158730.0
2021-01-22 11:20:00,48.56,48.64,48.56,48.6,132621.0,45.5718,45.6469,45.5718,45.6094,132621.0
2021-01-22 11:30:00,48.6,48.74,48.58,48.73,262884.0,45.6094,45.7408,45.5906,45.7314,262884.0
2021-01-22 11:40:00,48.73,48.85,48.73,48.85,241605.0,45.7314,45.844,45.7314,45.844,241605.0
2021-01-22 11:50:00,48.85,48.88,48.77,48.84,200433.0,45.844,45.8722,45.7689,45.8346,200433.0
2021-01-22 12:00:00,48.84,48.9,48.81,48.81,217605.0,45.8346,45.8909,45.8065,45.8065,217605.0
2021-01-22 12:10:00,48.82,48.97,48.82,48.91,264411.0,45.8158,45.9566,45.8158,45.9003,264411.0
2021-01-22 12:20:00,48.91,48.97,48.86,48.91,260694.0,45.9003,45.9566,45.8534,45.9003,260694.0
2021-01-22 12:30:00,48.92,48.98,48.91,48.93,184953.0,45.9097,45.966,45.9003,45.9191,184953.0
2021-01-22 12:40:00,48.93,49.08,48.93,49.06,628725.0,45.9191,46.0598,45.9191,46.0411,628725.0
2021-01-22 12:50:00,49.07,49.11,49.0,49.1,344088.0,46.0505,46.088,45.9848,46.0786,344088.0
2021-01-22 13:00:00,49.1,49.1,48.94,48.95,287889.0,46.0786,46.0786,45.9285,45.9378,287889.0
2021-01-22 13:10:00,48.95,49.0,48.91,48.94,248598.0,45.9378,45.9848,45.9003,45.9285,248598.0
2021-01-22 13:20:00,48.95,48.98,48.93,48.93,124068.0,45.9378,45.966,45.9191,45.9191,124068.0
2021-01-22 13:30:00,48.93,49.01,48.92,49.01,224748.0,45.9191,45.9942,45.9097,45.9942,224748.0
2021-01-22 13:40:00,49.01,49.03,48.98,49.01,139989.0,45.9942,46.0129,45.966,45.9942,139989.0
2021-01-22 13:50:00,49.01,49.01,48.97,48.99,107856.0,45.9942,45.9942,45.9566,45.9754,107856.0
2021-01-22 14:00:00,48.99,49.03,48.98,49.02,114351.0,45.9754,46.0129,45.966,46.0035,114351.0
2021-01-22 14:10:00,49.02,49.02,48.94,48.96,115761.0,46.0035,46.0035,45.9285,45.9472,115761.0
2021-01-22 14:20:00,48.96,48.98,48.85,48.85,239139.0,45.9472,45.966,45.844,45.844,239139.0
2021-01-22 14:30:00,48.86,48.91,48.84,48.89,251631.0,45.8534,45.9003,45.8346,45.8815,251631.0
2021-01-22 14:40:00,48.9,48.92,48.85,48.85,229968.0,45.8909,45.9097,45.844,45.844,229968.0
2021-01-22 14:50:00,48.85,48.9,48.84,48.88,149277.0,45.844,45.8909,45.8346,45.8722,149277.0
2021-01-22 15:00:00,48.87,48.88,48.81,48.82,232827.0,45.8628,45.8722,45.8065,45.8158,232827.0
2021-01-22 15:10:00,48.81,48.83,48.77,48.8,235761.0,45.8065,45.8252,45.7689,45.7971,235761.0
2021-01-22 15:20:00,48.8,48.84,48.77,48.84,228405.0,45.7971,45.8346,45.7689,45.8346,228405.0
2021-01-22 15:30:00,48.84,48.85,48.8,48.84,311514.0,45.8346,45.844,45.7971,45.8346,311514.0
2021-01-22 15:40:00,48.83,48.87,48.81,48.84,387486.0,45.8252,45.8628,45.8065,45.8346,387486.0
2021-01-22 15:50:00,48.84,48.86,48.76,48.77,1048101.0,45.8346,45.8534,45.7595,45.7689,1048101.0
2021-01-25 09:30:00,48.45,48.65,48.24,48.25,1296447.0,45.4686,45.6563,45.2715,45.2809,1296447.0
2021-01-25 09:40:00,48.25,48.34,48.21,48.22,685119.0,45.2809,45.3654,45.2434,45.2528,685119.0
2021-01-25 09:50:00,48.23,48.32,48.09,48.3,1134954.0,45.2622,45.3466,45.1308,45.3278,1134954.0
2021-01-25 10:00:00,48.29,48.47,48.28,48.3,471855.0,45.3185,45.4874,45.3091,45.3278,471855.0
2021-01-25 10:10:00,48.31,48.31,48.2,48.26,483471.0,45.3372,45.3372,45.234,45.2903,483471.0
2021-01-25 10:20:00,48.25,48.39,48.25,48.38,517509.0,45.2809,45.4123,45.2809,45.4029,517509.0
2021-01-25 10:30:00,48.38,48.55,48.34,48.55,398481.0,45.4029,45.5625,45.3654,45.5625,398481.0
2021-01-25 10:40:00,48.55,48.64,48.49,48.5,461559.0,45.5625,45.6469,45.5062,45.5155,461559.0
2021-01-25 10:50:00,48.49,48.61,48.42,48.52,472467.0,45.5062,45.6188,45.4405,45.5343,472467.0
2021-01-25 11:00:00,48.51,48.55,48.33,48.35,640380.0,45.5249,45.5625,45.356,45.3748,640380.0
2021-01-25 11:10:00,48.36,48.41,48.28,48.37,429861.0,45.3842,45.4311,45.3091,45.3935,429861.0
2021-01-25 11:20:00,48.38,48.44,48.34,48.4,322845.0,45.4029,45.4592,45.3654,45.4217,322845.0
2021-01-25 11:30:00,48.39,48.43,48.3,48.4,325281.0,45.4123,45.4498,45.3278,45.4217,325281.0
2021-01-25 11:40:00,48.4,48.51,48.3,48.46,284187.0,45.4217,45.5249,45.3278,45.478,284187.0
2021-01-25 11:50:00,48.47,48.49,48.42,48.43,169506.0,45.4874,45.5062,45.4405,45.4498,169506.0
2021-01-25 12:00:00,48.43,48.48,48.38,48.39,198174.0,45.4498,45.4968,45.4029,45.4123,198174.0
2021-01-25 12:10:00,48.4,48.48,48.4,48.46,219960.0,45.4217,45.4968,45.4217,45.478,219960.0
2021-01-25 12:20:00,48.45,48.49,48.42,48.45,220941.0,45.4686,45.5062,45.4405,45.4686,220941.0
2021-01-25 12:30:00,48.42,48.54,48.4,48.52,185886.0,45.4405,45.5531,45.4217,45.5343,185886.0
2021-01-25 12:40:00,48.53,48.6,48.51,48.57,168903.0,45.5437,45.6094,45.5249,45.5812,168903.0
2021-01-25 12:50:00,48.58,48.63,48.56,48.58,162468.0,45.5906,45.6375,45.5718,45.5906,162468.0
2021-01-25 13:00:00,48.58,48.61,48.5,48.54,172446.0,45.5906,45.6188,45.5155,45.5531,172446.0
2021-01-25 13:10:00,48.54,48.65,48.51,48.63,238650.0,45.5531,45.6563,45.5249,45.6375,238650.0
2021-01-25 13:20:00,48.62,48.65,48.58,48.59,140877.0,45.6282,45.6563,45.5906,45.6,140877.0
2021-01-25 13:30:00,48.58,48.64,48.56,48.63,137346.0,45.5906,45.6469,45.5718,45.6375,137346.0
2021-01-25 13:40:00,48.63,48.65,48.57,48.63,193950.0,45.6375,45.6563,45.5812,45.6375,193950.0
2021-01-25 13:50:00,48.63,48.63,48.55,48.6,218277.0,45.6375,45.6375,45.5625,45.6094,218277.0
2021-01-25 14:00:00,48.61,48.64,48.57,48.62,164880.0,45.6188,45.6469,45.5812,45.6282,164880.0
2021-01-25 14:10:00,48.63,48.64,48.58,48.62,171858.0,45.6375,45.6469,45.5906,45.6282,171858.0
2021-01-25 14:20:00,48.62,48.67,48.59,48.67,156927.0,45.6282,45.6751,45.6,45.6751,156927.0
2021-01-25 14:30:00,48.67,48.71,48.65,48.68,202563.0,45.6751,45.7126,45.6563,45.6845,202563.0
2021-01-25 14:40:00,48.68,48.71,48.65,48.71,151671.0,45.6845,45.7126,45.6563,45.7126,151671.0
2021-01-25 14:50:00,48.72,48.72,48.64,48.66,189825.0,45.722,45.722,45.6469,45.6657,189825.0
2021-01-25 15:00:00,48.66,48.68,48.63,48.67,179784.0,45.6657,45.6845,45.6375,45.6751,179784.0
2021-01-25 15:10:00,48.66,48.67,48.62,48.66,207948.0,45.6657,45.6751,45.6282,45.6657,207948.0
2021-01-25 15:20:00,48.66,48.7,48.64,48.68,176826.0,45.6657,45.7032,45.6469,45.6845,176826.0
2021-01-25 15:30:00,48.67,48.67,48.6,48.61,468999.0,45.6751,45.6751,45.6094,45.6188,468999.0
2021-01-25 15:40:00,48.61,48.69,48.58,48.68,327420.0,45.6188,45.6938,45.5906,45.6845,327420.0
2021-01-25 15:50:00,48.69,48.75,48.66,48.75,725418.0,45.6938,45.7502,45.6657,45.7502,725418.0
2021-01-26 09:30:00,48.54,48.73,48.49,48.72,830184.0,45.5531,45.7314,45.5062,45.722,830184.0
2021-01-26 09:40:00,48.72,49.02,48.67,48.81,536784.0,45.722,46.0035,45.6751,45.8065,536784.0
2021-01-26 09:50:00,48.8,48.9,48.73,48.9,406254.0,45.7971,45.8909,45.7314,45.8909,406254.0
2021-01-26 10:00:00,48.89,48.92,48.82,48.82,183066.0,45.8815,45.9097,45.8158,45.8158,183066.0
2021-01-26 10:10:00,48.83,48.87,48.76,48.86,220959.0,45.8252,45.8628,45.7595,45.8534,220959.0
2021-01-26 10:20:00,48.86,49.06,48.85,49.06,402225.0,45.8534,46.0411,45.844,46.0411,402225.0
2021-01-26 10:30:00,49.05,49.09,48.94,49.07,270648.0,46.0317,46.0692,45.9285,46.0505,270648.0
2021-01-26 10:40:00,49.07,49.09,48.93,48.97,205203.0,46.0505,46.0692,45.9191,45.9566,205203.0
2021-01-26 10:50:00,48.96,49.05,48.9,48.9,372198.0,45.9472,46.0317,45.8909,45.8909,372198.0
2021-01-26 11:00:00,48.9,48.99,48.9,48.94,253179.0,45.8909,45.9754,45.8909,45.9285,253179.0
2021-01-26 11:10:00,48.94,49.04,48.91,49.03,254688.0,45.9285,46.0223,45.9003,46.0129,254688.0
2021-01-26 11:20:00,49.02,49.06,48.96,48.99,229875.0,46.0035,46.0411,45.9472,45.9754,229875.0
2021-01-26 11:30:00,48.98,49.0,48.93,48.98,162843.0,45.966,45.9848,45.9191,45.966,162843.0
2021-01-26 11:40:00,48.97,49.06,48.97,49.02,167058.0,45.9566,46.0411,45.9566,46.0035,167058.0
2021-01-26 11:50:00,49.03,49.05,48.98,49.05,131880.0,46.0129,46.0317,45.966,46.0317,131880.0
2021-01-26 12:00:00,49.05,49.08,49.0,49.03,181311.0,46.0317,46.0598,45.9848,46.0129,181311.0
2021-01-26 12:10:00,49.02,49.15,49.01,49.14,225069.0,46.0035,46.1255,45.9942,46.1162,225069.0
2021-01-26 12:20:00,49.14,49.19,49.14,49.16,231111.0,46.1162,46.1631,46.1162,46.1349,231111.0
2021-01-26 12:30:00,49.16,49.16,49.12,49.14,161589.0,46.1349,46.1349,46.0974,46.1162,161589.0
2021-01-26 12:40:00,49.14,49.15,49.07,49.12,134373.0,46.1162,46.1255,46.0505,46.0974,134373.0
2021-01-26 12:50:00,49.11,49.17,49.11,49.17,180981.0,46.088,46.1443,46.088,46.1443,180981.0
2021-01-26 13:00:00,49.17,49.26,49.15,49.26,308142.0,46.1443,46.2288,46.1255,46.2288,308142.0
2021-01-26 13:10:00,49.25,49.26,49.22,49.23,150570.0,46.2194,46.2288,46.1912,46.2006,150570.0
2021-01-26 13:20:00,49.23,49.23,49.16,49.17,190110.0,46.2006,46.2006,46.1349,46.1443,190110.0
2021-01-26 13:30:00,49.17,49.17,49.13,49.15,199134.0,46.1443,46.1443,46.1068,46.1255,199134.0
2021-01-26 13:40:00,49.15,49.18,49.13,49.15,156588.0,46.1255,46.1537,46.1068,46.1255,156588.0
2021-01-26 13:50:00,49.15,49.18,49.12,49.16,166419.0,46.1255,46.1537,46.0974,46.1349,166419.0
2021-01-26 14:00:00,49.16,49.19,49.14,49.18,135147.0,46.1349,46.1631,46.1162,46.1537,135147.0
2021-01-26 14:10:00,49.17,49.22,49.16,49.21,140526.0,46.1443,46.1912,46.1349,46.1819,140526.0
2021-01-26 14:20:00,49.21,49.25,49.16,49.22,184227.0,46.1819,46.2194,46.1349,46.1912,184227.0
2021-01-26 14:30:00,49.22,49.24,49.17,49.18,172503.0,46.1912,46.21,46.1443,46.1537,172503.0
2021-01-26 14:40:00,49.18,49.21,49.16,49.16,127947.0,46.1537,46.1819,46.1349,46.1349,127947.0
2021-01-26 14:50:00,49.17,49.21,49.16,49.19,187365.0,46.1443,46.1819,46.1349,46.1631,187365.0
2021-01-26 15:00:00,49.18,49.21,49.18,49.2,161292.0,46.1537,46.1819,46.1537,46.1725,161292.0
2021-01-26 15:10:00,49.21,49.26,49.19,49.25,297342.0,46.1819,46.2288,46.1631,46.2194,297342.0
2021-01-26 15:20:00,49.25,49.27,49.23,49.26,297690.0,46.2194,46.2382,46.2006,46.2288,297690.0
2021-01-26 15:30:00,49.25,49.27,49.22,49.22,265920.0,46.2194,46.2382,46.1912,46.1912,265920.0
2021-01-26 15:40:00,49.22,49.25,49.18,49.2,369804.0,46.1912,46.2194,46.1537,46.1725,369804.0
2021-01-26 15:50:00,49.2,49.23,49.15,49.17,807498.0,46.1725,46.2006,46.1255,46.1443,807498.0
2021-01-27 09:30:00,48.99,49.29,48.85,49.16,920073.0,45.9754,46.2569,45.844,46.1349,920073.0
2021-01-27 09:40:00,49.16,49.28,49.01,49.06,1148523.0,46.1349,46.2475,45.9942,46.0411,1148523.0
2021-01-27 09:50:00,49.08,49.22,48.71,48.71,1206783.0,46.0598,46.1912,45.7126,45.7126,1206783.0
2021-01-27 10:00:00,48.72,48.96,48.68,48.83,598620.0,45.722,45.9472,45.6845,45.8252,598620.0
2021-01-27 10:10:00,48.83,48.89,48.54,48.64,556281.0,45.8252,45.8815,45.5531,45.6469,556281.0
2021-01-27 10:20:00,48.64,48.82,48.64,48.75,453543.0,45.6469,45.8158,45.6469,45.7502,453543.0
2021-01-27 10:30:00,48.75,48.75,48.56,48.58,520434.0,45.7502,45.7502,45.5718,45.5906,520434.0
2021-01-27 10:40:00,48.58,48.92,48.57,48.8,900591.0,45.5906,45.9097,45.5812,45.7971,900591.0
2021-01-27 10:50:00,48.79,48.82,48.64,48.78,272520.0,45.7877,45.8158,45.6469,45.7783,272520.0
2021-01-27 11:00:00,48.77,48.81,48.58,48.6,224109.0,45.7689,45.8065,45.5906,45.6094,224109.0
2021-01-27 11:10:00,48.61,48.65,48.47,48.64,492708.0,45.6188,45.6563,45.4874,45.6469,492708.0
2021-01-27 11:20:00,48.64,48.7,48.61,48.64,332601.0,45.6469,45.7032,45.6188,45.6469,332601.0
2021-01-27 11:30:00,48.64,48.67,48.43,48.43,322428.0,45.6469,45.6751,45.4498,45.4498,322428.0
2021-01-27 11:40:00,48.44,48.55,48.38,48.48,305172.0,45.4592,45.5625,45.4029,45.4968,305172.0
2021-01-27 11:50:00,48.47,48.53,48.27,48.32,687963.0,45.4874,45.5437,45.2997,45.3466,687963.0
2021-01-27 12:00:00,48.32,48.37,48.25,48.26,335616.0,45.3466,45.3935,45.2809,45.2903,335616.0
2021-01-27 12:10:00,48.26,48.34,48.24,48.29,324396.0,45.2903,45.3654,45.2715,45.3185,324396.0
2021-01-27 12:20:00,48.28,48.38,48.28,48.34,220794.0,45.3091,45.4029,45.3091,45.3654,220794.0
2021-01-27 12:30:00,48.36,48.44,48.34,48.43,148125.0,45.3842,45.4592,45.3654,45.4498,148125.0
2021-01-27 12:40:00,48.42,48.45,48.39,48.43,157794.0,45.4405,45.4686,45.4123,45.4498,157794.0
2021-01-27 12:50:00,48.44,48.44,48.34,48.4,288153.0,45.4592,45.4592,45.3654,45.4217,288153.0
2021-01-27 13:00:00,48.4,48.41,48.32,48.35,279285.0,45.4217,45.4311,45.3466,45.3748,279285.0
2021-01-27 13:10:00,48.35,48.4,48.3,48.38,348930.0,45.3748,45.4217,45.3278,45.4029,348930.0
2021-01-27 13:20:00,48.37,48.41,48.32,48.35,172437.0,45.3935,45.4311,45.3466,45.3748,172437.0
2021-01-27 13:30:00,48.35,48.35,48.25,48.27,318462.0,45.3748,45.3748,45.2809,45.2997,318462.0
2021-01-27 13:40:00,48.27,48.28,48.23,48.27,228162.0,45.2997,45.3091,45.2622,45.2997,228162.0
2021-01-27 13:50:00,48.27,48.35,48.24,48.28,191067.0,45.2997,45.3748,45.2715,45.3091,191067.0
2021-01-27 14:00:00,48.27,48.3,48.14,48.17,380970.0,45.2997,45.3278,45.1777,45.2058,380970.0
2021-01-27 14:10:00,48.17,48.18,48.1,48.11,406104.0,45.2058,45.2152,45.1402,45.1495,406104.0
2021-01-27 14:20:00,48.13,48.17,48.03,48.04,439179.0,45.1683,45.2058,45.0745,45.0838,439179.0
2021-01-27 14:30:00,48.04,48.11,47.98,48.1,586551.0,45.0838,45.1495,45.0275,45.1402,586551.0
2021-01-27 14:40:00,48.1,48.17,48.01,48.03,298554.0,45.1402,45.2058,45.0557,45.0745,298554.0
2021-01-27 14:50:00,48.04,48.07,47.96,48.01,370278.0,45.0838,45.112,45.0088,45.0557,370278.0
2021-01-27 15:00:00,48.01,48.07,47.96,48.0,434295.0,45.0557,45.112,45.0088,45.0463,434295.0
2021-01-27 15:10:00,48.01,48.16,48.0,48.07,372399.0,45.0557,45.1965,45.0463,45.112,372399.0
2021-01-27 15:20:00,48.08,48.1,47.96,48.0,361575.0,45.1214,45.1402,45.0088,45.0463,361575.0
2021-01-27 15:30:00,48.0,48.01,47.92,47.98,505362.0,45.0463,45.0557,44.9712,45.0275,505362.0
2021-01-27 15:40:00,47.98,47.98,47.85,47.95,848820.0,45.0275,45.0275,44.9055,44.9994,848820.0
2021-01-27 15:50:00,47.94,48.01,47.91,48.0,1548879.0,44.99,45.0557,44.9618,45.0463,1548879.0
2021-01-28 09:30:00,48.15,48.35,47.97,48.08,982302.0,45.1871,45.3748,45.0182,45.1214,982302.0
2021-01-28 09:40:00,48.08,48.28,47.95,48.15,333348.0,45.1214,45.3091,44.9994,45.1871,333348.0
2021-01-28 09:50:00,48.15,48.34,48.12,48.29,665727.0,45.1871,45.3654,45.1589,45.3185,665727.0
2021-01-28 10:00:00,48.3,48.75,48.27,48.49,797085.0,45.3278,45.7502,45.2997,45.5062,797085.0
2021-01-28 10:10:00,48.49,48.69,48.44,48.66,488145.0,45.5062,45.6938,45.4592,45.6657,488145.0
2021-01-28 10:20:00,48.65,48.65,48.49,48.5,363450.0,45.6563,45.6563,45.5062,45.5155,363450.0
2021-01-28 10:30:00,48.51,48.55,48.29,48.29,287640.0,45.5249,45.5625,45.3185,45.3185,287640.0
2021-01-28 10:40:00,48.29,48.48,48.28,48.44,621327.0,45.3185,45.4968,45.3091,45.4592,621327.0
2021-01-28 10:50:00,48.43,48.52,48.37,48.48,225063.0,45.4498,45.5343,45.3935,45.4968,225063.0
2021-01-28 11:00:00,48.5,48.6,48.38,48.52,393879.0,45.5155,45.6094,45.4029,45.5343,393879.0
2021-01-28 11:10:00,48.5,48.57,48.43,48.55,221436.0,45.5155,45.5812,45.4498,45.5625,221436.0
2021-01-28 11:20:00,48.56,48.67,48.5,48.65,291501.0,45.5718,45.6751,45.5155,45.6563,291501.0
2021-01-28 11:30:00,48.66,48.67,48.54,48.55,194946.0,45.6657,45.6751,45.5531,45.5625,194946.0
2021-01-28 11:40:00,48.57,48.58,48.42,48.43,182850.0,45.5812,45.5906,45.4405,45.4498,182850.0
2021-01-28 11:50:00,48.42,48.46,48.37,48.42,293919.0,45.4405,45.478,45.3935,45.4405,293919.0
2021-01-28 12:00:00,48.43,48.45,48.32,48.37,300162.0,45.4498,45.4686,45.3466,45.3935,300162.0
2021-01-28 12:10:00,48.37,48.4,48.27,48.3,263601.0,45.3935,45.4217,45.2997,45.3278,263601.0
2021-01-28 12:20:00,48.29,48.34,48.23,48.31,187461.0,45.3185,45.3654,45.2622,45.3372,187461.0
2021-01-28 12:30:00,48.32,48.32,48.22,48.23,163593.0,45.3466,45.3466,45.2528,45.2622,163593.0
2021-01-28 12:40:00,48.22,48.23,48.14,48.19,419571.0,45.2528,45.2622,45.1777,45.2246,419571.0
2021-01-28 12:50:00,48.19,48.24,48.09,48.13,329661.0,45.2246,45.2715,45.1308,45.1683,329661.0
2021-01-28 13:00:00,48.13,48.16,48.08,48.14,202692.0,45.1683,45.1965,45.1214,45.1777,202692.0
2021-01-28 13:10:00,48.15,48.26,48.14,48.23,365571.0,45.1871,45.2903,45.1777,45.2622,365571.0
2021-01-28 13:20:00,48.22,48.25,48.13,48.19,215220.0,45.2528,45.2809,45.1683,45.2246,215220.0
2021-01-28 13:30:00,48.21,48.27,48.19,48.22,255885.0,45.2434,45.2997,45.2246,45.2528,255885.0
2021-01-28 13:40:00,48.22,48.27,48.14,48.2,219159.0,45.2528,45.2997,45.1777,45.234,219159.0
2021-01-28 13:50:00,48.2,48.2,48.13,48.16,165843.0,45.234,45.234,45.1683,45.1965,165843.0
2021-01-28 14:00:00,48.16,48.21,48.14,48.18,213273.0,45.1965,45.2434,45.1777,45.2152,213273.0
2021-01-28 14:10:00,48.19,48.21,48.08,48.09,202116.0,45.2246,45.2434,45.1214,45.1308,202116.0
2021-01-28 14:20:00,48.1,48.13,48.06,48.11,193371.0,45.1402,45.1683,45.1026,45.1495,193371.0
2021-01-28 14:30:00,48.1,48.12,48.05,48.09,219714.0,45.1402,45.1589,45.0932,45.1308,219714.0
2021-01-28 14:40:00,48.09,48.24,48.06,48.24,190314.0,45.1308,45.2715,45.1026,45.2715,190314.0
2021-01-28 14:50:00,48.22,48.22,48.09,48.13,369516.0,45.2528,45.2528,45.1308,45.1683,369516.0
2021-01-28 15:00:00,48.13,48.17,48.1,48.13,206196.0,45.1683,45.2058,45.1402,45.1683,206196.0
2021-01-28 15:10:00,48.13,48.14,48.05,48.09,341730.0,45.1683,45.1777,45.0932,45.1308,341730.0
2021-01-28 15:20:00,48.09,48.17,48.06,48.15,203397.0,45.1308,45.2058,45.1026,45.1871,203397.0
2021-01-28 15:30:00,48.15,48.17,48.05,48.12,341475.0,45.1871,45.2058,45.0932,45.1589,341475.0
2021-01-28 15:40:00,48.12,48.15,48.08,48.09,400419.0,45.1589,45.1871,45.1214,45.1308,400419.0
2021-01-28 15:50:00,48.1,48.11,47.88,47.9,1543338.0,45.1402,45.1495,44.9337,44.9525,1543338.0
2021-01-29 09:30:00,47.73,47.92,47.35,47.57,1201881.0,44.7929,44.9712,44.4363,44.6428,1201881.0
2021-01-29 09:40:00,47.58,47.67,47.48,47.55,523884.0,44.6522,44.7366,44.5583,44.624,523884.0
2021-01-29 09:50:00,47.53,47.61,47.42,47.47,457104.0,44.6052,44.6803,44.502,44.5489,457104.0
2021-01-29 10:00:00,47.49,47.55,47.37,47.48,620451.0,44.5677,44.624,44.4551,44.5583,620451.0
2021-01-29 10:10:00,47.48,47.52,47.28,47.38,798030.0,44.5583,44.5958,44.3706,44.4645,798030.0
2021-01-29 10:20:00,47.38,47.46,47.3,47.4,544992.0,44.4645,44.5395,44.3894,44.4832,544992.0
2021-01-29 10:30:00,47.4,47.53,47.4,47.44,433767.0,44.4832,44.6052,44.4832,44.5208,433767.0
2021-01-29 10:40:00,47.44,47.5,47.37,47.49,421701.0,44.5208,44.5771,44.4551,44.5677,421701.0
2021-01-29 10:50:00,47.48,47.51,47.44,47.49,266169.0,44.5583,44.5865,44.5208,44.5677,266169.0
2021-01-29 11:00:00,47.49,47.51,47.32,47.37,308286.0,44.5677,44.5865,44.4082,44.4551,308286.0
2021-01-29 11:10:00,47.36,47.36,47.25,47.32,397599.0,44.4457,44.4457,44.3425,44.4082,397599.0
2021-01-29 11:20:00,47.32,47.4,47.21,47.21,453066.0,44.4082,44.4832,44.3049,44.3049,453066.0
2021-01-29 11:30:00,47.21,47.27,47.11,47.2,472887.0,44.3049,44.3612,44.2111,44.2955,472887.0
2021-01-29 11:40:00,47.21,47.23,47.13,47.16,312273.0,44.3049,44.3237,44.2298,44.258,312273.0
2021-01-29 11:50:00,47.16,47.18,47.09,47.15,385791.0,44.258,44.2768,44.1923,44.2486,385791.0
2021-01-29 12:00:00,47.13,47.24,47.12,47.19,476841.0,44.2298,44.3331,44.2205,44.2862,476841.0
2021-01-29 12:10:00,47.19,47.22,47.08,47.13,291543.0,44.2862,44.3143,44.1829,44.2298,291543.0
2021-01-29 12:20:00,47.13,47.13,47.06,47.09,311916.0,44.2298,44.2298,44.1642,44.1923,311916.0
2021-01-29 12:30:00,47.09,47.19,47.08,47.18,660909.0,44.1923,44.2862,44.1829,44.2768,660909.0
2021-01-29 12:40:00,47.19,47.23,47.13,47.13,465555.0,44.2862,44.3237,44.2298,44.2298,465555.0
2021-01-29 12:50:00,47.14,47.2,47.1,47.12,390429.0,44.2392,44.2955,44.2017,44.2205,390429.0
2021-01-29 13:00:00,47.12,47.15,47.02,47.07,325608.0,44.2205,44.2486,44.1266,44.1735,325608.0
2021-01-29 13:10:00,47.07,47.09,46.94,46.99,425868.0,44.1735,44.1923,44.0515,44.0985,425868.0
2021-01-29 13:20:00,46.98,47.07,46.98,47.07,414747.0,44.0891,44.1735,44.0891,44.1735,414747.0
2021-01-29 13:30:00,47.06,47.09,47.01,47.05,265140.0,44.1642,44.1923,44.1172,44.1548,265140.0
2021-01-29 13:40:00,47.04,47.09,46.98,46.99,424782.0,44.1454,44.1923,44.0891,44.0985,424782.0
2021-01-29 13:50:00,47.0,47.05,46.97,47.0,249573.0,44.1078,44.1548,44.0797,44.1078,249573.0
2021-01-29 14:00:00,46.99,47.09,46.99,47.06,265005.0,44.0985,44.1923,44.0985,44.1642,265005.0
2021-01-29 14:10:00,47.06,47.09,47.03,47.09,309744.0,44.1642,44.1923,44.136,44.1923,309744.0
2021-01-29 14:20:00,47.09,47.1,46.99,47.0,276945.0,44.1923,44.2017,44.0985,44.1078,276945.0
2021-01-29 14:30:00,47.01,47.04,46.96,47.01,349194.0,44.1172,44.1454,44.0703,44.1172,349194.0
2021-01-29 14:40:00,47.01,47.06,46.97,47.06,246012.0,44.1172,44.1642,44.0797,44.1642,246012.0
2021-01-29 14:50:00,47.06,47.09,47.02,47.05,306417.0,44.1642,44.1923,44.1266,44.1548,306417.0
2021-01-29 15:00:00,47.05,47.17,47.05,47.11,445806.0,44.1548,44.2674,44.1548,44.2111,445806.0
2021-01-29 15:10:00,47.12,47.18,47.07,47.07,343473.0,44.2205,44.2768,44.1735,44.1735,343473.0
2021-01-29 15:20:00,47.06,47.12,47.05,47.05,561450.0,44.1642,44.2205,44.1548,44.1548,561450.0
2021-01-29 15:30:00,47.05,47.11,46.95,46.95,745254.0,44.1548,44.2111,44.0609,44.0609,745254.0
2021-01-29 15:40:00,46.96,46.99,46.89,46.92,858795.0,44.0703,44.0985,44.0046,44.0328,858795.0
2021-01-29 15:50:00,46.91,47.03,46.78,46.83,2382219.0,44.0234,44.136,43.9014,43.9483,2382219.0
2021-02-01 09:30:00,46.97,47.16,46.8,46.81,1331484.0,44.0797,44.258,43.9202,43.9295,1331484.0
2021-02-01 09:40:00,46.83,46.9,46.53,46.56,784896.0,43.9483,44.014,43.6668,43.6949,784896.0
2021-02-01 09:50:00,46.57,46.74,46.42,46.6,745950.0,43.7043,43.8638,43.5635,43.7325,745950.0
2021-02-01 10:00:00,46.58,46.59,46.45,46.47,443022.0,43.7137,43.7231,43.5917,43.6105,443022.0
2021-02-01 10:10:00,46.47,46.51,46.4,46.48,446724.0,43.6105,43.648,43.5448,43.6198,446724.0
2021-02-01 10:20:00,46.47,46.58,46.47,46.48,265584.0,43.6105,43.7137,43.6105,43.6198,265584.0
2021-02-01 10:30:00,46.47,46.66,46.46,46.58,365478.0,43.6105,43.7888,43.6011,43.7137,365478.0
2021-02-01 10:40:00,46.58,46.68,46.54,46.59,420315.0,43.7137,43.8075,43.6761,43.7231,420315.0
2021-02-01 10:50:00,46.6,46.63,46.54,46.59,231561.0,43.7325,43.7606,43.6761,43.7231,231561.0
2021-02-01 11:00:00,46.58,46.74,46.57,46.67,247950.0,43.7137,43.8638,43.7043,43.7981,247950.0
2021-02-01 11:10:00,46.68,46.73,46.62,46.64,198654.0,43.8075,43.8545,43.7512,43.77,198654.0
2021-02-01 11:20:00,46.64,46.73,46.63,46.7,386019.0,43.77,43.8545,43.7606,43.8263,386019.0
2021-02-01 11:30:00,46.69,46.8,46.69,46.73,258426.0,43.8169,43.9202,43.8169,43.8545,258426.0
2021-02-01 11:40:00,46.74,46.86,46.74,46.78,250173.0,43.8638,43.9765,43.8638,43.9014,250173.0
2021-02-01 11:50:00,46.78,46.82,46.74,46.74,148401.0,43.9014,43.9389,43.8638,43.8638,148401.0
2021-02-01 12:00:00,46.75,46.77,46.62,46.62,282786.0,43.8732,43.892,43.7512,43.7512,282786.0
2021-02-01 12:10:00,46.61,46.72,46.61,46.7,215232.0,43.7418,43.8451,43.7418,43.8263,215232.0
2021-02-01 12:20:00,46.7,46.7,46.64,46.7,217224.0,43.8263,43.8263,43.77,43.8263,217224.0
2021-02-01 12:30:00,46.7,46.75,46.67,46.67,201444.0,43.8263,43.8732,43.7981,43.7981,201444.0
2021-02-01 12:40:00,46.68,46.71,46.63,46.68,212829.0,43.8075,43.8357,43.7606,43.8075,212829.0
2021-02-01 12:50:00,46.68,46.7,46.66,46.68,143523.0,43.8075,43.8263,43.7888,43.8075,143523.0
2021-02-01 13:00:00,46.68,46.68,46.59,46.6,225351.0,43.8075,43.8075,43.7231,43.7325,225351.0
2021-02-01 13:10:00,46.6,46.64,46.58,46.61,168138.0,43.7325,43.77,43.7137,43.7418,168138.0
2021-02-01 13:20:00,46.62,46.63,46.54,46.56,558249.0,43.7512,43.7606,43.6761,43.6949,558249.0
2021-02-01 13:30:00,46.57,46.61,46.52,46.55,289371.0,43.7043,43.7418,43.6574,43.6855,289371.0
2021-02-01 13:40:00,46.56,46.59,46.46,46.5,619248.0,43.6949,43.7231,43.6011,43.6386,619248.0
2021-02-01 13:50:00,46.49,46.57,46.46,46.55,685158.0,43.6292,43.7043,43.6011,43.6855,685158.0
2021-02-01 14:00:00,46.55,46.58,46.53,46.55,500865.0,43.6855,43.7137,43.6668,43.6855,500865.0
2021-02-01 14:10:00,46.55,46.58,46.54,46.56,821451.0,43.6855,43.7137,43.6761,43.6949,821451.0
2021-02-01 14:20:00,46.56,46.63,46.56,46.63,243099.0,43.6949,43.7606,43.6949,43.7606,243099.0
2021-02-01 14:30:00,46.63,46.66,46.62,46.65,206772.0,43.7606,43.7888,43.7512,43.7794,206772.0
2021-02-01 14:40:00,46.65,46.68,46.63,46.66,271806.0,43.7794,43.8075,43.7606,43.7888,271806.0
2021-02-01 14:50:00,46.65,46.65,46.53,46.57,768762.0,43.7794,43.7794,43.6668,43.7043,768762.0
2021-02-01 15:00:00,46.58,46.6,46.5,46.51,448161.0,43.7137,43.7325,43.6386,43.648,448161.0
2021-02-01 15:10:00,46.51,46.52,46.44,46.5,697503.0,43.648,43.6574,43.5823,43.6386,697503.0
2021-02-01 15:20:00,46.5,46.52,46.46,46.48,569637.0,43.6386,43.6574,43.6011,43.6198,569637.0
2021-02-01 15:30:00,46.48,46.53,46.46,46.48,541629.0,43.6198,43.6668,43.6011,43.6198,541629.0
2021-02-01 15:40:00,46.48,46.52,46.45,46.48,695256.0,43.6198,43.6574,43.5917,43.6198,695256.0
2021-02-01 15:50:00,46.47,46.53,46.4,46.41,2014392.0,43.6105,43.6668,43.5448,43.5541,2014392.0
2021-02-02 09:30:00,46.59,46.96,46.48,46.88,2585250.0,43.7231,44.0703,43.6198,43.9952,2585250.0
2021-02-02 09:40:00,46.87,47.0,46.78,46.98,1505622.0,43.9858,44.1078,43.9014,44.0891,1505622.0
2021-02-02 09:50:00,46.99,47.15,46.93,47.09,2142603.0,44.0985,44.2486,44.0422,44.1923,2142603.0
2021-02-02 10:00:00,47.08,47.35,47.06,47.26,1424979.0,44.1829,44.4363,44.1642,44.3518,1424979.0
2021-02-02 10:10:00,47.25,47.27,47.09,47.22,673770.0,44.3425,44.3612,44.1923,44.3143,673770.0
2021-02-02 10:20:00,47.22,47.3,47.19,47.2,596976.0,44.3143,44.3894,44.2862,44.2955,596976.0
2021-02-02 10:30:00,47.21,47.22,47.09,47.16,389628.0,44.3049,44.3143,44.1923,44.258,389628.0
2021-02-02 10:40:00,47.16,47.38,47.14,47.31,520758.0,44.258,44.4645,44.2392,44.3988,520758.0
2021-02-02 10:50:00,47.31,47.33,47.23,47.27,402462.0,44.3988,44.4175,44.3237,44.3612,402462.0
2021-02-02 11:00:00,47.27,47.37,47.23,47.33,572472.0,44.3612,44.4551,44.3237,44.4175,572472.0
2021-02-02 11:10:00,47.32,47.35,47.26,47.35,312909.0,44.4082,44.4363,44.3518,44.4363,312909.0
2021-02-02 11:20:00,47.36,47.36,47.21,47.24,337905.0,44.4457,44.4457,44.3049,44.3331,337905.0
2021-02-02 11:30:00,47.24,47.29,47.23,47.26,292539.0,44.3331,44.38,44.3237,44.3518,292539.0
2021-02-02 11:40:00,47.25,47.25,47.17,47.2,248742.0,44.3425,44.3425,44.2674,44.2955,248742.0
2021-02-02 11:50:00,47.2,47.21,47.14,47.19,327045.0,44.2955,44.3049,44.2392,44.2862,327045.0
2021-02-02 12:00:00,47.18,47.27,47.16,47.2,247683.0,44.2768,44.3612,44.258,44.2955,247683.0
2021-02-02 12:10:00,47.19,47.23,47.16,47.19,355326.0,44.2862,44.3237,44.258,44.2862,355326.0
2021-02-02 12:20:00,47.19,47.22,47.16,47.16,353154.0,44.2862,44.3143,44.258,44.258,353154.0
2021-02-02 12:30:00,47.16,47.23,47.15,47.17,430935.0,44.258,44.3237,44.2486,44.2674,430935.0
2021-02-02 12:40:00,47.17,47.21,47.15,47.19,211329.0,44.2674,44.3049,44.2486,44.2862,211329.0
2021-02-02 12:50:00,47.19,47.27,47.16,47.27,460896.0,44.2862,44.3612,44.258,44.3612,460896.0
2021-02-02 13:00:00,47.28,47.29,47.2,47.22,174828.0,44.3706,44.38,44.2955,44.3143,174828.0
2021-02-02 13:10:00,47.22,47.27,47.21,47.23,159714.0,44.3143,44.3612,44.3049,44.3237,159714.0
2021-02-02 13:20:00,47.24,47.25,47.21,47.22,146418.0,44.3331,44.3425,44.3049,44.3143,146418.0
2021-02-02 13:30:00,47.22,47.3,47.2,47.28,200676.0,44.3143,44.3894,44.2955,44.3706,200676.0
2021-02-02 13:40:00,47.28,47.29,47.22,47.23,169896.0,44.3706,44.38,44.3143,44.3237,169896.0
2021-02-02 13:50:00,47.23,47.25,47.2,47.24,152907.0,44.3237,44.3425,44.2955,44.3331,152907.0
2021-02-02 14:00:00,47.23,47.3,47.23,47.29,178989.0,44.3237,44.3894,44.3237,44.38,178989.0
2021-02-02 14:10:00,47.3,47.32,47.26,47.28,165984.0,44.3894,44.4082,44.3518,44.3706,165984.0
2021-02-02 14:20:00,47.28,47.29,47.23,47.23,194502.0,44.3706,44.38,44.3237,44.3237,194502.0
2021-02-02 14:30:00,47.23,47.25,47.21,47.25,140424.0,44.3237,44.3425,44.3049,44.3425,140424.0
2021-02-02 14:40:00,47.24,47.24,47.18,47.18,345681.0,44.3331,44.3331,44.2768,44.2768,345681.0
2021-02-02 14:50:00,47.18,47.2,47.06,47.07,406518.0,44.2768,44.2955,44.1642,44.1735,406518.0
2021-02-02 15:00:00,47.07,47.07,46.98,46.98,670146.0,44.1735,44.1735,44.0891,44.0891,670146.0
2021-02-02 15:10:00,46.98,47.08,46.96,47.05,497799.0,44.0891,44.1829,44.0703,44.1548,497799.0
2021-02-02 15:20:00,47.06,47.13,47.04,47.12,312351.0,44.1642,44.2298,44.1454,44.2205,312351.0
2021-02-02 15:30:00,47.12,47.13,47.04,47.05,348018.0,44.2205,44.2298,44.1454,44.1548,348018.0
2021-02-02 15:40:00,47.05,47.09,47.04,47.06,409053.0,44.1548,44.1923,44.1454,44.1642,409053.0
2021-02-02 15:50:00,47.06,47.08,46.92,46.92,1238151.0,44.1642,44.1829,44.0328,44.0328,1238151.0
2021-02-03 09:30:00,46.89,47.19,46.88,47.07,916527.0,44.0046,44.2862,43.9952,44.1735,916527.0
2021-02-03 09:40:00,47.07,47.27,47.0,47.27,498069.0,44.1735,44.3612,44.1078,44.3612,498069.0
2021-02-03 09:50:00,47.28,47.35,47.2,47.24,369621.0,44.3706,44.4363,44.2955,44.3331,369621.0
2021-02-03 10:00:00,47.27,47.27,47.11,47.15,266481.0,44.3612,44.3612,44.2111,44.2486,266481.0
2021-02-03 10:10:00,47.15,47.17,47.04,47.07,248814.0,44.2486,44.2674,44.1454,44.1735,248814.0
2021-02-03 10:20:00,47.06,47.14,46.99,47.12,278712.0,44.1642,44.2392,44.0985,44.2205,278712.0
2021-02-03 10:30:00,47.13,47.16,47.04,47.06,246525.0,44.2298,44.258,44.1454,44.1642,246525.0
2021-02-03 10:40:00,47.06,47.08,47.01,47.02,192951.0,44.1642,44.1829,44.1172,44.1266,192951.0
2021-02-03 10:50:00,47.02,47.14,46.99,47.14,227940.0,44.1266,44.2392,44.0985,44.2392,227940.0
2021-02-03 11:00:00,47.13,47.17,47.09,47.16,205428.0,44.2298,44.2674,44.1923,44.258,205428.0
2021-02-03 11:10:00,47.16,47.24,47.13,47.24,224088.0,44.258,44.3331,44.2298,44.3331,224088.0
2021-02-03 11:20:00,47.24,47.28,47.18,47.21,240372.0,44.3331,44.3706,44.2768,44.3049,240372.0
2021-02-03 11:30:00,47.22,47.24,47.16,47.19,128793.0,44.3143,44.3331,44.258,44.2862,128793.0
2021-02-03 11:40:00,47.19,47.2,47.11,47.15,199440.0,44.2862,44.2955,44.2111,44.2486,199440.0
2021-02-03 11:50:00,47.15,47.16,47.1,47.13,154095.0,44.2486,44.258,44.2017,44.2298,154095.0
2021-02-03 12:00:00,47.13,47.16,47.11,47.12,154803.0,44.2298,44.258,44.2111,44.2205,154803.0
2021-02-03 12:10:00,47.12,47.16,47.12,47.14,173727.0,44.2205,44.258,44.2205,44.2392,173727.0
2021-02-03 12:20:00,47.14,47.14,47.07,47.1,136758.0,44.2392,44.2392,44.1735,44.2017,136758.0
2021-02-03 12:30:00,47.1,47.11,47.05,47.06,128208.0,44.2017,44.2111,44.1548,44.1642,128208.0
2021-02-03 12:40:00,47.06,47.13,47.05,47.11,142191.0,44.1642,44.2298,44.1548,44.2111,142191.0
2021-02-03 12:50:00,47.11,47.11,47.09,47.1,105831.0,44.2111,44.2111,44.1923,44.2017,105831.0
2021-02-03 13:00:00,47.09,47.2,47.09,47.18,247593.0,44.1923,44.2955,44.1923,44.2768,247593.0
2021-02-03 13:10:00,47.17,47.19,47.11,47.12,174522.0,44.2674,44.2862,44.2111,44.2205,174522.0
2021-02-03 13:20:00,47.12,47.15,47.08,47.09,131490.0,44.2205,44.2486,44.1829,44.1923,131490.0
2021-02-03 13:30:00,47.09,47.13,47.08,47.12,151500.0,44.1923,44.2298,44.1829,44.2205,151500.0
2021-02-03 13:40:00,47.11,47.13,47.1,47.12,130530.0,44.2111,44.2298,44.2017,44.2205,130530.0
2021-02-03 13:50:00,47.12,47.14,47.1,47.1,147210.0,44.2205,44.2392,44.2017,44.2017,147210.0
2021-02-03 14:00:00,47.1,47.14,47.07,47.12,172491.0,44.2017,44.2392,44.1735,44.2205,172491.0
2021-02-03 14:10:00,47.12,47.14,47.1,47.14,152619.0,44.2205,44.2392,44.2017,44.2392,152619.0
2021-02-03 14:20:00,47.14,47.14,47.09,47.1,148026.0,44.2392,44.2392,44.1923,44.2017,148026.0
2021-02-03 14:30:00,47.09,47.17,47.09,47.16,210303.0,44.1923,44.2674,44.1923,44.258,210303.0
2021-02-03 14:40:00,47.16,47.17,47.13,47.13,339114.0,44.258,44.2674,44.2298,44.2298,339114.0
2021-02-03 14:50:00,47.13,47.13,47.06,47.1,209730.0,44.2298,44.2298,44.1642,44.2017,209730.0
2021-02-03 15:00:00,47.1,47.16,47.08,47.13,256584.0,44.2017,44.258,44.1829,44.2298,256584.0
2021-02-03 15:10:00,47.14,47.14,47.1,47.12,200493.0,44.2392,44.2392,44.2017,44.2205,200493.0
2021-02-03 15:20:00,47.12,47.17,47.11,47.13,323547.0,44.2205,44.2674,44.2111,44.2298,323547.0
2021-02-03 15:30:00,47.13,47.17,47.11,47.13,293673.0,44.2298,44.2674,44.2111,44.2298,293673.0
2021-02-03 15:40:00,47.12,47.23,47.12,47.2,367527.0,44.2205,44.3237,44.2205,44.2955,367527.0
2021-02-03 15:50:00,47.19,47.21,47.06,47.06,884004.0,44.2862,44.3049,44.1642,44.1642,884004.0
2021-02-04 09:30:00,47.26,47.45,47.09,47.41,902055.0,44.3518,44.5302,44.1923,44.4926,902055.0
2021-02-04 09:40:00,47.4,47.59,47.33,47.57,527280.0,44.4832,44.6615,44.4175,44.6428,527280.0
2021-02-04 09:50:00,47.57,47.69,47.49,47.59,593697.0,44.6428,44.7554,44.5677,44.6615,593697.0
2021-02-04 10:00:00,47.59,47.72,47.57,47.62,464193.0,44.6615,44.7835,44.6428,44.6897,464193.0
2021-02-04 10:10:00,47.62,47.73,47.61,47.69,348669.0,44.6897,44.7929,44.6803,44.7554,348669.0
2021-02-04 10:20:00,47.7,47.72,47.56,47.6,263913.0,44.7648,44.7835,44.6334,44.6709,263913.0
2021-02-04 10:30:00,47.6,47.64,47.47,47.47,220968.0,44.6709,44.7085,44.5489,44.5489,220968.0
2021-02-04 10:40:00,47.47,47.48,47.42,47.45,208827.0,44.5489,44.5583,44.502,44.5302,208827.0
2021-02-04 10:50:00,47.45,47.54,47.44,47.48,206685.0,44.5302,44.6146,44.5208,44.5583,206685.0
2021-02-04 11:00:00,47.49,47.59,47.48,47.54,182181.0,44.5677,44.6615,44.5583,44.6146,182181.0
2021-02-04 11:10:00,47.55,47.59,47.49,47.51,226689.0,44.624,44.6615,44.5677,44.5865,226689.0
2021-02-04 11:20:00,47.51,47.53,47.4,47.43,501171.0,44.5865,44.6052,44.4832,44.5114,501171.0
2021-02-04 11:30:00,47.42,47.5,47.42,47.45,229104.0,44.502,44.5771,44.502,44.5302,229104.0
2021-02-04 11:40:00,47.45,47.51,47.35,47.35,188580.0,44.5302,44.5865,44.4363,44.4363,188580.0
2021-02-04 11:50:00,47.36,47.4,47.33,47.39,210174.0,44.4457,44.4832,44.4175,44.4738,210174.0
2021-02-04 12:00:00,47.38,47.46,47.37,47.43,211377.0,44.4645,44.5395,44.4551,44.5114,211377.0
2021-02-04 12:10:00,47.42,47.43,47.35,47.39,121470.0,44.502,44.5114,44.4363,44.4738,121470.0
2021-02-04 12:20:00,47.39,47.39,47.32,47.35,153204.0,44.4738,44.4738,44.4082,44.4363,153204.0
2021-02-04 12:30:00,47.35,47.39,47.32,47.38,211104.0,44.4363,44.4738,44.4082,44.4645,211104.0
2021-02-04 12:40:00,47.38,47.44,47.38,47.44,214269.0,44.4645,44.5208,44.4645,44.5208,214269.0
2021-02-04 12:50:00,47.44,47.44,47.38,47.39,169962.0,44.5208,44.5208,44.4645,44.4738,169962.0
2021-02-04 13:00:00,47.38,47.41,47.34,47.37,176967.0,44.4645,44.4926,44.4269,44.4551,176967.0
2021-02-04 13:10:00,47.36,47.38,47.33,47.34,210927.0,44.4457,44.4645,44.4175,44.4269,210927.0
2021-02-04 13:20:00,47.34,47.37,47.32,47.37,315750.0,44.4269,44.4551,44.4082,44.4551,315750.0
2021-02-04 13:30:00,47.37,47.42,47.36,47.42,237615.0,44.4551,44.502,44.4457,44.502,237615.0
2021-02-04 13:40:00,47.42,47.5,47.41,47.45,390474.0,44.502,44.5771,44.4926,44.5302,390474.0
2021-02-04 13:50:00,47.46,47.47,47.42,47.44,129996.0,44.5395,44.5489,44.502,44.5208,129996.0
2021-02-04 14:00:00,47.45,47.49,47.44,47.47,148902.0,44.5302,44.5677,44.5208,44.5489,148902.0
2021-02-04 14:10:00,47.47,47.47,47.42,47.45,129828.0,44.5489,44.5489,44.502,44.5302,129828.0
2021-02-04 14:20:00,47.45,47.45,47.4,47.42,175965.0,44.5302,44.5302,44.4832,44.502,175965.0
2021-02-04 14:30:00,47.43,47.43,47.39,47.41,138840.0,44.5114,44.5114,44.4738,44.4926,138840.0
2021-02-04 14:40:00,47.41,47.42,47.38,47.39,113796.0,44.4926,44.502,44.4645,44.4738,113796.0
2021-02-04 14:50:00,47.39,47.39,47.36,47.37,133662.0,44.4738,44.4738,44.4457,44.4551,133662.0
2021-02-04 15:00:00,47.36,47.39,47.34,47.36,154704.0,44.4457,44.4738,44.4269,44.4457,154704.0
2021-02-04 15:10:00,47.36,47.39,47.33,47.38,189354.0,44.4457,44.4738,44.4175,44.4645,189354.0
2021-02-04 15:20:00,47.38,47.43,47.37,47.43,279192.0,44.4645,44.5114,44.4551,44.5114,279192.0
2021-02-04 15:30:00,47.42,47.45,47.4,47.41,291237.0,44.502,44.5302,44.4832,44.4926,291237.0
2021-02-04 15:40:00,47.41,47.45,47.39,47.45,290904.0,44.4926,44.5302,44.4738,44.5302,290904.0
2021-02-04 15:50:00,47.45,47.54,47.44,47.51,1050987.0,44.5302,44.6146,44.5208,44.5865,1050987.0
2021-02-05 09:30:00,47.82,47.86,47.61,47.84,1200165.0,44.8774,44.9149,44.6803,44.8962,1200165.0
2021-02-05 09:40:00,47.84,47.94,47.75,47.92,654042.0,44.8962,44.99,44.8117,44.9712,654042.0
2021-02-05 09:50:00,47.93,47.93,47.77,47.78,343275.0,44.9806,44.9806,44.8305,44.8398,343275.0
2021-02-05 10:00:00,47.77,47.86,47.66,47.68,362703.0,44.8305,44.9149,44.7272,44.746,362703.0
2021-02-05 10:10:00,47.68,47.7,47.51,47.62,399612.0,44.746,44.7648,44.5865,44.6897,399612.0
2021-02-05 10:20:00,47.63,47.68,47.58,47.67,360276.0,44.6991,44.746,44.6522,44.7366,360276.0
2021-02-05 10:30:00,47.67,47.77,47.66,47.74,375753.0,44.7366,44.8305,44.7272,44.8023,375753.0
2021-02-05 10:40:00,47.74,47.77,47.7,47.77,224016.0,44.8023,44.8305,44.7648,44.8305,224016.0
2021-02-05 10:50:00,47.76,47.85,47.75,47.77,481134.0,44.8211,44.9055,44.8117,44.8305,481134.0
2021-02-05 11:00:00,47.77,47.77,47.67,47.67,185574.0,44.8305,44.8305,44.7366,44.7366,185574.0
2021-02-05 11:10:00,47.67,47.76,47.66,47.71,264822.0,44.7366,44.8211,44.7272,44.7742,264822.0
2021-02-05 11:20:00,47.72,47.75,47.71,47.72,157944.0,44.7835,44.8117,44.7742,44.7835,157944.0
2021-02-05 11:30:00,47.72,47.8,47.71,47.78,226959.0,44.7835,44.8586,44.7742,44.8398,226959.0
2021-02-05 11:40:00,47.78,47.84,47.74,47.77,203235.0,44.8398,44.8962,44.8023,44.8305,203235.0
2021-02-05 11:50:00,47.77,47.8,47.73,47.76,199878.0,44.8305,44.8586,44.7929,44.8211,199878.0
2021-02-05 12:00:00,47.76,47.91,47.75,47.91,291546.0,44.8211,44.9618,44.8117,44.9618,291546.0
2021-02-05 12:10:00,47.91,48.0,47.88,47.99,406284.0,44.9618,45.0463,44.9337,45.0369,406284.0
2021-02-05 12:20:00,47.99,48.0,47.91,47.99,368355.0,45.0369,45.0463,44.9618,45.0369,368355.0
2021-02-05 12:30:00,47.99,48.13,47.86,48.11,803331.0,45.0369,45.1683,44.9149,45.1495,803331.0
2021-02-05 12:40:00,48.11,48.14,48.06,48.12,278871.0,45.1495,45.1777,45.1026,45.1589,278871.0
2021-02-05 12:50:00,48.11,48.16,48.11,48.16,310434.0,45.1495,45.1965,45.1495,45.1965,310434.0
2021-02-05 13:00:00,48.16,48.16,48.1,48.15,260091.0,45.1965,45.1965,45.1402,45.1871,260091.0
2021-02-05 13:10:00,48.15,48.28,48.15,48.25,915642.0,45.1871,45.3091,45.1871,45.2809,915642.0
2021-02-05 13:20:00,48.25,48.26,48.15,48.2,365610.0,45.2809,45.2903,45.1871,45.234,365610.0
2021-02-05 13:30:00,48.2,48.24,48.18,48.23,313875.0,45.234,45.2715,45.2152,45.2622,313875.0
2021-02-05 13:40:00,48.23,48.28,48.21,48.25,334467.0,45.2622,45.3091,45.2434,45.2809,334467.0
2021-02-05 13:50:00,48.25,48.25,48.15,48.16,195942.0,45.2809,45.2809,45.1871,45.1965,195942.0
2021-02-05 14:00:00,48.16,48.16,48.12,48.15,164586.0,45.1965,45.1965,45.1589,45.1871,164586.0
2021-02-05 14:10:00,48.15,48.16,48.11,48.12,208140.0,45.1871,45.1965,45.1495,45.1589,208140.0
2021-02-05 14:20:00,48.12,48.19,48.12,48.17,216447.0,45.1589,45.2246,45.1589,45.2058,216447.0
2021-02-05 14:30:00,48.17,48.23,48.17,48.21,164841.0,45.2058,45.2622,45.2058,45.2434,164841.0
2021-02-05 14:40:00,48.21,48.21,48.11,48.12,211344.0,45.2434,45.2434,45.1495,45.1589,211344.0
2021-02-05 14:50:00,48.12,48.13,48.08,48.13,306609.0,45.1589,45.1683,45.1214,45.1683,306609.0
2021-02-05 15:00:00,48.12,48.15,48.09,48.11,230019.0,45.1589,45.1871,45.1308,45.1495,230019.0
2021-02-05 15:10:00,48.11,48.17,48.11,48.16,242481.0,45.1495,45.2058,45.1495,45.1965,242481.0
2021-02-05 15:20:00,48.16,48.17,48.1,48.1,306135.0,45.1965,45.2058,45.1402,45.1402,306135.0
2021-02-05 15:30:00,48.1,48.14,48.08,48.1,303918.0,45.1402,45.1777,45.1214,45.1402,303918.0
2021-02-05 15:40:00,48.1,48.16,48.08,48.14,428079.0,45.1402,45.1965,45.1214,45.1777,428079.0
2021-02-05 15:50:00,48.14,48.18,48.1,48.11,886770.0,45.1777,45.2152,45.1402,45.1495,886770.0
2021-02-08 09:30:00,48.27,48.42,48.18,48.24,908061.0,45.2997,45.4405,45.2152,45.2715,908061.0
2021-02-08 09:40:00,48.23,48.44,48.22,48.32,411144.0,45.2622,45.4592,45.2528,45.3466,411144.0
2021-02-08 09:50:00,48.34,48.35,48.19,48.34,245709.0,45.3654,45.3748,45.2246,45.3654,245709.0
2021-02-08 10:00:00,48.35,48.53,48.28,48.29,537021.0,45.3748,45.5437,45.3091,45.3185,537021.0
2021-02-08 10:10:00,48.29,48.32,48.15,48.28,425940.0,45.3185,45.3466,45.1871,45.3091,425940.0
2021-02-08 10:20:00,48.28,48.35,48.25,48.29,278514.0,45.3091,45.3748,45.2809,45.3185,278514.0
2021-02-08 10:30:00,48.29,48.35,48.27,48.32,264501.0,45.3185,45.3748,45.2997,45.3466,264501.0
2021-02-08 10:40:00,48.31,48.39,48.26,48.26,253281.0,45.3372,45.4123,45.2903,45.2903,253281.0
2021-02-08 10:50:00,48.26,48.31,48.24,48.24,204564.0,45.2903,45.3372,45.2715,45.2715,204564.0
2021-02-08 11:00:00,48.25,48.28,48.18,48.24,274599.0,45.2809,45.3091,45.2152,45.2715,274599.0
2021-02-08 11:10:00,48.23,48.35,48.23,48.32,262338.0,45.2622,45.3748,45.2622,45.3466,262338.0
2021-02-08 11:20:00,48.32,48.35,48.28,48.32,193272.0,45.3466,45.3748,45.3091,45.3466,193272.0
2021-02-08 11:30:00,48.32,48.33,48.22,48.22,236325.0,45.3466,45.356,45.2528,45.2528,236325.0
2021-02-08 11:40:00,48.23,48.33,48.22,48.3,273432.0,45.2622,45.356,45.2528,45.3278,273432.0
2021-02-08 11:50:00,48.3,48.33,48.29,48.3,125700.0,45.3278,45.356,45.3185,45.3278,125700.0
2021-02-08 12:00:00,48.3,48.32,48.27,48.29,148710.0,45.3278,45.3466,45.2997,45.3185,148710.0
2021-02-08 12:10:00,48.29,48.34,48.28,48.32,226791.0,45.3185,45.3654,45.3091,45.3466,226791.0
2021-02-08 12:20:00,48.32,48.33,48.27,48.27,209817.0,45.3466,45.356,45.2997,45.2997,209817.0
2021-02-08 12:30:00,48.27,48.28,48.25,48.26,133956.0,45.2997,45.3091,45.2809,45.2903,133956.0
2021-02-08 12:40:00,48.27,48.28,48.25,48.27,124578.0,45.2997,45.3091,45.2809,45.2997,124578.0
2021-02-08 12:50:00,48.28,48.29,48.24,48.25,143340.0,45.3091,45.3185,45.2715,45.2809,143340.0
2021-02-08 13:00:00,48.25,48.27,48.24,48.25,108660.0,45.2809,45.2997,45.2715,45.2809,108660.0
2021-02-08 13:10:00,48.25,48.26,48.22,48.25,124752.0,45.2809,45.2903,45.2528,45.2809,124752.0
2021-02-08 13:20:00,48.25,48.28,48.23,48.27,160464.0,45.2809,45.3091,45.2622,45.2997,160464.0
2021-02-08 13:30:00,48.27,48.33,48.27,48.32,170583.0,45.2997,45.356,45.2997,45.3466,170583.0
2021-02-08 13:40:00,48.32,48.34,48.27,48.27,223668.0,45.3466,45.3654,45.2997,45.2997,223668.0
2021-02-08 13:50:00,48.28,48.31,48.26,48.28,164205.0,45.3091,45.3372,45.2903,45.3091,164205.0
2021-02-08 14:00:00,48.28,48.32,48.26,48.3,143373.0,45.3091,45.3466,45.2903,45.3278,143373.0
2021-02-08 14:10:00,48.3,48.33,48.28,48.28,133215.0,45.3278,45.356,45.3091,45.3091,133215.0
2021-02-08 14:20:00,48.29,48.29,48.24,48.24,196770.0,45.3185,45.3185,45.2715,45.2715,196770.0
2021-02-08 14:30:00,48.24,48.25,48.2,48.21,203634.0,45.2715,45.2809,45.234,45.2434,203634.0
2021-02-08 14:40:00,48.21,48.25,48.18,48.23,260736.0,45.2434,45.2809,45.2152,45.2622,260736.0
2021-02-08 14:50:00,48.23,48.32,48.21,48.32,341394.0,45.2622,45.3466,45.2434,45.3466,341394.0
2021-02-08 15:00:00,48.32,48.36,48.27,48.27,404634.0,45.3466,45.3842,45.2997,45.2997,404634.0
2021-02-08 15:10:00,48.27,48.31,48.26,48.28,162399.0,45.2997,45.3372,45.2903,45.3091,162399.0
2021-02-08 15:20:00,48.28,48.34,48.27,48.31,163509.0,45.3091,45.3654,45.2997,45.3372,163509.0
2021-02-08 15:30:00,48.31,48.36,48.3,48.35,304845.0,45.3372,45.3842,45.3278,45.3748,304845.0
2021-02-08 15:40:00,48.34,48.37,48.32,48.33,293397.0,45.3654,45.3935,45.3466,45.356,293397.0
2021-02-08 15:50:00,48.34,48.36,48.28,48.35,1200555.0,45.3654,45.3842,45.3091,45.3748,1200555.0
2021-02-09 09:30:00,48.19,48.49,48.19,48.47,731160.0,45.2246,45.5062,45.2246,45.4874,731160.0
2021-02-09 09:40:00,48.48,48.58,48.46,48.52,637881.0,45.4968,45.5906,45.478,45.5343,637881.0
2021-02-09 09:50:00,48.53,48.58,48.44,48.57,340491.0,45.5437,45.5906,45.4592,45.5812,340491.0
2021-02-09 10:00:00,48.58,48.74,48.54,48.68,844929.0,45.5906,45.7408,45.5531,45.6845,844929.0
2021-02-09 10:10:00,48.7,48.77,48.62,48.77,407064.0,45.7032,45.7689,45.6282,45.7689,407064.0
2021-02-09 10:20:00,48.77,48.77,48.58,48.59,288756.0,45.7689,45.7689,45.5906,45.6,288756.0
2021-02-09 10:30:00,48.59,48.69,48.57,48.63,271458.0,45.6,45.6938,45.5812,45.6375,271458.0
2021-02-09 10:40:00,48.63,48.68,48.58,48.59,269946.0,45.6375,45.6845,45.5906,45.6,269946.0
2021-02-09 10:50:00,48.59,48.59,48.5,48.5,259437.0,45.6,45.6,45.5155,45.5155,259437.0
2021-02-09 11:00:00,48.49,48.52,48.44,48.44,306441.0,45.5062,45.5343,45.4592,45.4592,306441.0
2021-02-09 11:10:00,48.44,48.46,48.36,48.41,334845.0,45.4592,45.478,45.3842,45.4311,334845.0
2021-02-09 11:20:00,48.42,48.5,48.42,48.48,270549.0,45.4405,45.5155,45.4405,45.4968,270549.0
2021-02-09 11:30:00,48.48,48.56,48.46,48.52,211089.0,45.4968,45.5718,45.478,45.5343,211089.0
2021-02-09 11:40:00,48.53,48.57,48.51,48.54,136842.0,45.5437,45.5812,45.5249,45.5531,136842.0
2021-02-09 11:50:00,48.54,48.63,48.53,48.61,209328.0,45.5531,45.6375,45.5437,45.6188,209328.0
2021-02-09 12:00:00,48.61,48.69,48.55,48.56,322170.0,45.6188,45.6938,45.5625,45.5718,322170.0
2021-02-09 12:10:00,48.56,48.67,48.56,48.63,146502.0,45.5718,45.6751,45.5718,45.6375,146502.0
2021-02-09 12:20:00,48.64,48.67,48.63,48.66,133776.0,45.6469,45.6751,45.6375,45.6657,133776.0
2021-02-09 12:30:00,48.66,48.68,48.62,48.63,142386.0,45.6657,45.6845,45.6282,45.6375,142386.0
2021-02-09 12:40:00,48.63,48.64,48.55,48.55,163704.0,45.6375,45.6469,45.5625,45.5625,163704.0
2021-02-09 12:50:00,48.55,48.63,48.55,48.59,164721.0,45.5625,45.6375,45.5625,45.6,164721.0
2021-02-09 13:00:00,48.59,48.64,48.58,48.63,145824.0,45.6,45.6469,45.5906,45.6375,145824.0
2021-02-09 13:10:00,48.63,48.65,48.6,48.61,129255.0,45.6375,45.6563,45.6094,45.6188,129255.0
2021-02-09 13:20:00,48.6,48.63,48.55,48.58,130494.0,45.6094,45.6375,45.5625,45.5906,130494.0
2021-02-09 13:30:00,48.59,48.62,48.58,48.6,109377.0,45.6,45.6282,45.5906,45.6094,109377.0
2021-02-09 13:40:00,48.6,48.61,48.56,48.59,120018.0,45.6094,45.6188,45.5718,45.6,120018.0
2021-02-09 13:50:00,48.58,48.61,48.55,48.6,164043.0,45.5906,45.6188,45.5625,45.6094,164043.0
2021-02-09 14:00:00,48.6,48.64,48.59,48.62,115182.0,45.6094,45.6469,45.6,45.6282,115182.0
2021-02-09 14:10:00,48.62,48.63,48.59,48.62,78336.0,45.6282,45.6375,45.6,45.6282,78336.0
2021-02-09 14:20:00,48.62,48.63,48.59,48.6,123258.0,45.6282,45.6375,45.6,45.6094,123258.0
2021-02-09 14:30:00,48.59,48.64,48.59,48.64,196071.0,45.6,45.6469,45.6,45.6469,196071.0
2021-02-09 14:40:00,48.64,48.69,48.63,48.68,207786.0,45.6469,45.6938,45.6375,45.6845,207786.0
2021-02-09 14:50:00,48.69,48.74,48.68,48.69,183486.0,45.6938,45.7408,45.6845,45.6938,183486.0
2021-02-09 15:00:00,48.69,48.7,48.63,48.63,159120.0,45.6938,45.7032,45.6375,45.6375,159120.0
2021-02-09 15:10:00,48.64,48.65,48.57,48.64,237006.0,45.6469,45.6563,45.5812,45.6469,237006.0
2021-02-09 15:20:00,48.64,48.66,48.61,48.61,245115.0,45.6469,45.6657,45.6188,45.6188,245115.0
2021-02-09 15:30:00,48.61,48.63,48.58,48.58,346224.0,45.6188,45.6375,45.5906,45.5906,346224.0
2021-02-09 15:40:00,48.59,48.62,48.55,48.61,369387.0,45.6,45.6282,45.5625,45.6188,369387.0
2021-02-09 15:50:00,48.61,48.62,48.53,48.62,849663.0,45.6188,45.6282,45.5437,45.6282,849663.0
2021-02-10 09:30:00,48.61,48.63,48.41,48.46,715944.0,45.6188,45.6375,45.4311,45.478,715944.0
2021-02-10 09:40:00,48.45,48.46,48.18,48.19,573753.0,45.4686,45.478,45.2152,45.2246,573753.0
2021-02-10 09:50:00,48.19,48.39,48.18,48.33,798969.0,45.2246,45.4123,45.2152,45.356,798969.0
2021-02-10 10:00:00,48.33,48.39,48.11,48.11,689991.0,45.356,45.4123,45.1495,45.1495,689991.0
2021-02-10 10:10:00,48.11,48.19,48.05,48.08,620952.0,45.1495,45.2246,45.0932,45.1214,620952.0
2021-02-10 10:20:00,48.07,48.21,48.02,48.09,511263.0,45.112,45.2434,45.0651,45.1308,511263.0
2021-02-10 10:30:00,48.09,48.13,47.96,47.97,369936.0,45.1308,45.1683,45.0088,45.0182,369936.0
2021-02-10 10:40:00,47.96,48.0,47.84,47.99,678255.0,45.0088,45.0463,44.8962,45.0369,678255.0
2021-02-10 10:50:00,47.99,48.12,47.97,48.09,508707.0,45.0369,45.1589,45.0182,45.1308,508707.0
2021-02-10 11:00:00,48.08,48.13,47.98,48.0,245991.0,45.1214,45.1683,45.0275,45.0463,245991.0
2021-02-10 11:10:00,48.0,48.11,48.0,48.04,386310.0,45.0463,45.1495,45.0463,45.0838,386310.0
2021-02-10 11:20:00,48.04,48.11,48.01,48.05,401400.0,45.0838,45.1495,45.0557,45.0932,401400.0
2021-02-10 11:30:00,48.06,48.13,48.03,48.06,326805.0,45.1026,45.1683,45.0745,45.1026,326805.0
2021-02-10 11:40:00,48.05,48.12,48.01,48.08,474654.0,45.0932,45.1589,45.0557,45.1214,474654.0
2021-02-10 11:50:00,48.07,48.12,48.04,48.09,343245.0,45.112,45.1589,45.0838,45.1308,343245.0
2021-02-10 12:00:00,48.08,48.09,47.97,48.06,419997.0,45.1214,45.1308,45.0182,45.1026,419997.0
2021-02-10 12:10:00,48.06,48.1,48.03,48.05,132114.0,45.1026,45.1402,45.0745,45.0932,132114.0
2021-02-10 12:20:00,48.05,48.08,48.01,48.06,111279.0,45.0932,45.1214,45.0557,45.1026,111279.0
2021-02-10 12:30:00,48.05,48.09,48.04,48.08,170280.0,45.0932,45.1308,45.0838,45.1214,170280.0
2021-02-10 12:40:00,48.08,48.11,48.05,48.11,137037.0,45.1214,45.1495,45.0932,45.1495,137037.0
2021-02-10 12:50:00,48.11,48.13,48.08,48.1,109053.0,45.1495,45.1683,45.1214,45.1402,109053.0
2021-02-10 13:00:00,48.09,48.09,48.06,48.08,100929.0,45.1308,45.1308,45.1026,45.1214,100929.0
2021-02-10 13:10:00,48.08,48.12,48.06,48.11,96924.0,45.1214,45.1589,45.1026,45.1495,96924.0
2021-02-10 13:20:00,48.11,48.13,48.07,48.12,128805.0,45.1495,45.1683,45.112,45.1589,128805.0
2021-02-10 13:30:00,48.11,48.17,48.1,48.13,112977.0,45.1495,45.2058,45.1402,45.1683,112977.0
2021-02-10 13:40:00,48.13,48.15,48.08,48.1,112134.0,45.1683,45.1871,45.1214,45.1402,112134.0
2021-02-10 13:50:00,48.09,48.15,48.08,48.13,153399.0,45.1308,45.1871,45.1214,45.1683,153399.0
2021-02-10 14:00:00,48.13,48.19,48.11,48.13,232653.0,45.1683,45.2246,45.1495,45.1683,232653.0
2021-02-10 14:10:00,48.13,48.18,48.1,48.12,175080.0,45.1683,45.2152,45.1402,45.1589,175080.0
2021-02-10 14:20:00,48.11,48.14,48.06,48.12,202005.0,45.1495,45.1777,45.1026,45.1589,202005.0
2021-02-10 14:30:00,48.13,48.16,48.1,48.13,223269.0,45.1683,45.1965,45.1402,45.1683,223269.0
2021-02-10 14:40:00,48.13,48.14,48.06,48.1,243873.0,45.1683,45.1777,45.1026,45.1402,243873.0
2021-02-10 14:50:00,48.1,48.12,48.07,48.07,217065.0,45.1402,45.1589,45.112,45.112,217065.0
2021-02-10 15:00:00,48.08,48.14,48.08,48.09,358440.0,45.1214,45.1777,45.1214,45.1308,358440.0
2021-02-10 15:10:00,48.1,48.11,48.07,48.09,204018.0,45.1402,45.1495,45.112,45.1308,204018.0
2021-02-10 15:20:00,48.09,48.15,48.09,48.12,314082.0,45.1308,45.1871,45.1308,45.1589,314082.0
2021-02-10 15:30:00,48.12,48.16,48.02,48.03,339465.0,45.1589,45.1965,45.0651,45.0745,339465.0
2021-02-10 15:40:00,48.03,48.11,48.0,48.06,430710.0,45.0745,45.1495,45.0463,45.1026,430710.0
2021-02-10 15:50:00,48.06,48.06,47.93,48.05,1264959.0,45.1026,45.1026,44.9806,45.0932,1264959.0
2021-02-11 09:30:00,48.05,48.23,47.96,48.1,618933.0,45.0932,45.2622,45.0088,45.1402,618933.0
2021-02-11 09:40:00,48.1,48.17,48.01,48.05,288465.0,45.1402,45.2058,45.0557,45.0932,288465.0
2021-02-11 09:50:00,48.04,48.24,48.02,48.19,294834.0,45.0838,45.2715,45.0651,45.2246,294834.0
2021-02-11 10:00:00,48.19,48.24,48.05,48.09,253356.0,45.2246,45.2715,45.0932,45.1308,253356.0
2021-02-11 10:10:00,48.1,48.19,48.1,48.18,191502.0,45.1402,45.2246,45.1402,45.2152,191502.0
2021-02-11 10:20:00,48.18,48.2,48.11,48.18,177549.0,45.2152,45.234,45.1495,45.2152,177549.0
2021-02-11 10:30:00,48.18,48.26,48.16,48.23,295962.0,45.2152,45.2903,45.1965,45.2622,295962.0
2021-02-11 10:40:00,48.23,48.26,48.19,48.24,286614.0,45.2622,45.2903,45.2246,45.2715,286614.0
2021-02-11 10:50:00,48.24,48.24,48.13,48.14,225123.0,45.2715,45.2715,45.1683,45.1777,225123.0
2021-02-11 11:00:00,48.14,48.21,48.13,48.18,147105.0,45.1777,45.2434,45.1683,45.2152,147105.0
2021-02-11 11:10:00,48.18,48.18,48.12,48.14,143862.0,45.2152,45.2152,45.1589,45.1777,143862.0
2021-02-11 11:20:00,48.14,48.2,48.13,48.15,153432.0,45.1777,45.234,45.1683,45.1871,153432.0
2021-02-11 11:30:00,48.16,48.2,48.14,48.18,128394.0,45.1965,45.234,45.1777,45.2152,128394.0
2021-02-11 11:40:00,48.18,48.19,48.13,48.15,126660.0,45.2152,45.2246,45.1683,45.1871,126660.0
2021-02-11 11:50:00,48.15,48.21,48.13,48.21,183468.0,45.1871,45.2434,45.1683,45.2434,183468.0
2021-02-11 12:00:00,48.22,48.29,48.22,48.29,289128.0,45.2528,45.3185,45.2528,45.3185,289128.0
2021-02-11 12:10:00,48.28,48.28,48.23,48.26,261387.0,45.3091,45.3091,45.2622,45.2903,261387.0
2021-02-11 12:20:00,48.26,48.32,48.25,48.28,197661.0,45.2903,45.3466,45.2809,45.3091,197661.0
2021-02-11 12:30:00,48.28,48.31,48.22,48.27,238935.0,45.3091,45.3372,45.2528,45.2997,238935.0
2021-02-11 12:40:00,48.27,48.28,48.21,48.28,188889.0,45.2997,45.3091,45.2434,45.3091,188889.0
2021-02-11 12:50:00,48.28,48.28,48.12,48.13,247392.0,45.3091,45.3091,45.1589,45.1683,247392.0
2021-02-11 13:00:00,48.13,48.13,48.02,48.03,226590.0,45.1683,45.1683,45.0651,45.0745,226590.0
2021-02-11 13:10:00,48.03,48.1,48.0,48.03,200562.0,45.0745,45.1402,45.0463,45.0745,200562.0
2021-02-11 13:20:00,48.04,48.09,48.03,48.06,114150.0,45.0838,45.1308,45.0745,45.1026,114150.0
2021-02-11 13:30:00,48.06,48.07,48.02,48.03,126699.0,45.1026,45.112,45.0651,45.0745,126699.0
2021-02-11 13:40:00,48.03,48.04,47.99,48.01,127956.0,45.0745,45.0838,45.0369,45.0557,127956.0
2021-02-11 13:50:00,48.0,48.03,47.98,47.99,148866.0,45.0463,45.0745,45.0275,45.0369,148866.0
2021-02-11 14:00:00,48.0,48.0,47.9,47.95,202119.0,45.0463,45.0463,44.9525,44.9994,202119.0
2021-02-11 14:10:00,47.94,47.99,47.92,47.99,128610.0,44.99,45.0369,44.9712,45.0369,128610.0
2021-02-11 14:20:00,47.98,48.06,47.96,47.99,215004.0,45.0275,45.1026,45.0088,45.0369,215004.0
2021-02-11 14:30:00,47.99,48.01,47.95,47.96,120720.0,45.0369,45.0557,44.9994,45.0088,120720.0
2021-02-11 14:40:00,47.96,48.01,47.95,47.98,154836.0,45.0088,45.0557,44.9994,45.0275,154836.0
2021-02-11 14:50:00,47.98,48.02,47.95,47.99,145833.0,45.0275,45.0651,44.9994,45.0369,145833.0
2021-02-11 15:00:00,47.99,48.01,47.95,47.97,195567.0,45.0369,45.0557,44.9994,45.0182,195567.0
2021-02-11 15:10:00,47.96,48.0,47.95,47.99,140355.0,45.0088,45.0463,44.9994,45.0369,140355.0
2021-02-11 15:20:00,47.99,48.01,47.97,47.97,128400.0,45.0369,45.0557,45.0182,45.0182,128400.0
2021-02-11 15:30:00,47.97,48.0,47.94,48.0,313299.0,45.0182,45.0463,44.99,45.0463,313299.0
2021-02-11 15:40:00,48.0,48.06,47.98,48.03,302505.0,45.0463,45.1026,45.0275,45.0745,302505.0
2021-02-11 15:50:00,48.03,48.04,47.97,48.01,645627.0,45.0745,45.0838,45.0182,45.0557,645627.0
2021-02-12 09:30:00,48.05,48.1,47.89,47.95,865245.0,45.0932,45.1402,44.9431,44.9994,865245.0
2021-02-12 09:40:00,47.96,48.03,47.9,47.99,421203.0,45.0088,45.0745,44.9525,45.0369,421203.0
2021-02-12 09:50:00,47.98,48.1,47.96,48.05,396609.0,45.0275,45.1402,45.0088,45.0932,396609.0
2021-02-12 10:00:00,48.05,48.11,48.01,48.01,225936.0,45.0932,45.1495,45.0557,45.0557,225936.0
2021-02-12 10:10:00,48.02,48.08,48.0,48.03,237516.0,45.0651,45.1214,45.0463,45.0745,237516.0
2021-02-12 10:20:00,48.02,48.11,48.01,48.09,260301.0,45.0651,45.1495,45.0557,45.1308,260301.0
2021-02-12 10:30:00,48.09,48.12,48.01,48.05,236148.0,45.1308,45.1589,45.0557,45.0932,236148.0
2021-02-12 10:40:00,48.05,48.11,48.01,48.08,265194.0,45.0932,45.1495,45.0557,45.1214,265194.0
2021-02-12 10:50:00,48.08,48.12,48.07,48.07,216252.0,45.1214,45.1589,45.112,45.112,216252.0
2021-02-12 11:00:00,48.07,48.16,48.04,48.14,297693.0,45.112,45.1965,45.0838,45.1777,297693.0
2021-02-12 11:10:00,48.14,48.15,48.07,48.14,316098.0,45.1777,45.1871,45.112,45.1777,316098.0
2021-02-12 11:20:00,48.13,48.2,48.12,48.19,278805.0,45.1683,45.234,45.1589,45.2246,278805.0
2021-02-12 11:30:00,48.19,48.19,48.12,48.13,131991.0,45.2246,45.2246,45.1589,45.1683,131991.0
2021-02-12 11:40:00,48.13,48.16,48.09,48.11,181167.0,45.1683,45.1965,45.1308,45.1495,181167.0
2021-02-12 11:50:00,48.12,48.2,48.1,48.19,188655.0,45.1589,45.234,45.1402,45.2246,188655.0
2021-02-12 12:00:00,48.18,48.2,48.16,48.16,170604.0,45.2152,45.234,45.1965,45.1965,170604.0
2021-02-12 12:10:00,48.17,48.2,48.12,48.19,287736.0,45.2058,45.234,45.1589,45.2246,287736.0
2021-02-12 12:20:00,48.19,48.19,48.14,48.15,179061.0,45.2246,45.2246,45.1777,45.1871,179061.0
2021-02-12 12:30:00,48.14,48.15,48.11,48.13,142473.0,45.1777,45.1871,45.1495,45.1683,142473.0
2021-02-12 12:40:00,48.13,48.17,48.13,48.13,145107.0,45.1683,45.2058,45.1683,45.1683,145107.0
2021-02-12 12:50:00,48.13,48.15,48.09,48.09,109329.0,45.1683,45.1871,45.1308,45.1308,109329.0
2021-02-12 13:00:00,48.09,48.11,48.03,48.04,148692.0,45.1308,45.1495,45.0745,45.0838,148692.0
2021-02-12 13:10:00,48.04,48.11,48.02,48.06,199521.0,45.0838,45.1495,45.0651,45.1026,199521.0
2021-02-12 13:20:00,48.06,48.1,48.05,48.07,136641.0,45.1026,45.1402,45.0932,45.112,136641.0
2021-02-12 13:30:00,48.07,48.1,48.06,48.07,78225.0,45.112,45.1402,45.1026,45.112,78225.0
2021-02-12 13:40:00,48.07,48.08,48.04,48.07,127524.0,45.112,45.1214,45.0838,45.112,127524.0
2021-02-12 13:50:00,48.07,48.08,48.02,48.06,186855.0,45.112,45.1214,45.0651,45.1026,186855.0
2021-02-12 14:00:00,48.06,48.07,48.01,48.04,139605.0,45.1026,45.112,45.0557,45.0838,139605.0
2021-02-12 14:10:00,48.04,48.05,48.02,48.04,125157.0,45.0838,45.0932,45.0651,45.0838,125157.0
2021-02-12 14:20:00,48.04,48.06,48.02,48.03,107625.0,45.0838,45.1026,45.0651,45.0745,107625.0
2021-02-12 14:30:00,48.02,48.06,48.01,48.05,132468.0,45.0651,45.1026,45.0557,45.0932,132468.0
2021-02-12 14:40:00,48.05,48.05,48.02,48.04,127719.0,45.0932,45.0932,45.0651,45.0838,127719.0
2021-02-12 14:50:00,48.04,48.06,48.02,48.04,166458.0,45.0838,45.1026,45.0651,45.0838,166458.0
2021-02-12 15:00:00,48.04,48.05,47.99,48.01,303996.0,45.0838,45.0932,45.0369,45.0557,303996.0
2021-02-12 15:10:00,48.01,48.05,48.01,48.02,162537.0,45.0557,45.0932,45.0557,45.0651,162537.0
2021-02-12 15:20:00,48.02,48.05,47.98,48.04,313110.0,45.0651,45.0932,45.0275,45.0838,313110.0
2021-02-12 15:30:00,48.04,48.07,48.01,48.06,288228.0,45.0838,45.112,45.0557,45.1026,288228.0
2021-02-12 15:40:00,48.06,48.08,48.02,48.07,387903.0,45.1026,45.1214,45.0651,45.112,387903.0
2021-02-12 15:50:00,48.08,48.19,48.08,48.17,859509.0,45.1214,45.2246,45.1214,45.2058,859509.0
2021-02-16 09:30:00,48.65,48.7,48.41,48.51,1362792.0,45.6563,45.7032,45.4311,45.5249,1362792.0
2021-02-16 09:40:00,48.51,48.76,48.46,48.69,851694.0,45.5249,45.7595,45.478,45.6938,851694.0
2021-02-16 09:50:00,48.7,48.8,48.62,48.65,856023.0,45.7032,45.7971,45.6282,45.6563,856023.0
2021-02-16 10:00:00,48.65,48.76,48.56,48.61,672570.0,45.6563,45.7595,45.5718,45.6188,672570.0
2021-02-16 10:10:00,48.6,48.61,48.51,48.54,771189.0,45.6094,45.6188,45.5249,45.5531,771189.0
2021-02-16 10:20:00,48.55,48.55,48.47,48.53,512046.0,45.5625,45.5625,45.4874,45.5437,512046.0
2021-02-16 10:30:00,48.54,48.61,48.52,48.6,297552.0,45.5531,45.6188,45.5343,45.6094,297552.0
2021-02-16 10:40:00,48.6,48.69,48.52,48.56,533265.0,45.6094,45.6938,45.5343,45.5718,533265.0
2021-02-16 10:50:00,48.56,48.63,48.49,48.52,429264.0,45.5718,45.6375,45.5062,45.5343,429264.0
2021-02-16 11:00:00,48.53,48.55,48.44,48.46,371511.0,45.5437,45.5625,45.4592,45.478,371511.0
2021-02-16 11:10:00,48.46,48.48,48.44,48.45,314937.0,45.478,45.4968,45.4592,45.4686,314937.0
2021-02-16 11:20:00,48.45,48.46,48.38,48.43,470817.0,45.4686,45.478,45.4029,45.4498,470817.0
2021-02-16 11:30:00,48.42,48.48,48.38,48.45,398115.0,45.4405,45.4968,45.4029,45.4686,398115.0
2021-02-16 11:40:00,48.45,48.48,48.36,48.38,256221.0,45.4686,45.4968,45.3842,45.4029,256221.0
2021-02-16 11:50:00,48.38,48.56,48.38,48.51,383109.0,45.4029,45.5718,45.4029,45.5249,383109.0
2021-02-16 12:00:00,48.5,48.51,48.34,48.35,604995.0,45.5155,45.5249,45.3654,45.3748,604995.0
2021-02-16 12:10:00,48.36,48.4,48.31,48.37,528114.0,45.3842,45.4217,45.3372,45.3935,528114.0
2021-02-16 12:20:00,48.37,48.41,48.35,48.35,369726.0,45.3935,45.4311,45.3748,45.3748,369726.0
2021-02-16 12:30:00,48.35,48.37,48.32,48.36,430947.0,45.3748,45.3935,45.3466,45.3842,430947.0
2021-02-16 12:40:00,48.36,48.43,48.33,48.42,265782.0,45.3842,45.4498,45.356,45.4405,265782.0
2021-02-16 12:50:00,48.42,48.5,48.41,48.49,316548.0,45.4405,45.5155,45.4311,45.5062,316548.0
2021-02-16 13:00:00,48.49,48.56,48.46,48.55,410274.0,45.5062,45.5718,45.478,45.5625,410274.0
2021-02-16 13:10:00,48.55,48.59,48.51,48.51,283140.0,45.5625,45.6,45.5249,45.5249,283140.0
2021-02-16 13:20:00,48.5,48.54,48.48,48.54,200916.0,45.5155,45.5531,45.4968,45.5531,200916.0
2021-02-16 13:30:00,48.55,48.61,48.54,48.59,227973.0,45.5625,45.6188,45.5531,45.6,227973.0
2021-02-16 13:40:00,48.59,48.63,48.58,48.61,252165.0,45.6,45.6375,45.5906,45.6188,252165.0
2021-02-16 13:50:00,48.61,48.66,48.59,48.65,242172.0,45.6188,45.6657,45.6,45.6563,242172.0
2021-02-16 14:00:00,48.65,48.67,48.63,48.63,289500.0,45.6563,45.6751,45.6375,45.6375,289500.0
2021-02-16 14:10:00,48.63,48.65,48.59,48.63,277110.0,45.6375,45.6563,45.6,45.6375,277110.0
2021-02-16 14:20:00,48.63,48.65,48.6,48.63,218892.0,45.6375,45.6563,45.6094,45.6375,218892.0
2021-02-16 14:30:00,48.64,48.7,48.62,48.64,379173.0,45.6469,45.7032,45.6282,45.6469,379173.0
2021-02-16 14:40:00,48.65,48.66,48.56,48.56,348561.0,45.6563,45.6657,45.5718,45.5718,348561.0
2021-02-16 14:50:00,48.56,48.58,48.5,48.5,302712.0,45.5718,45.5906,45.5155,45.5155,302712.0
2021-02-16 15:00:00,48.5,48.52,48.46,48.48,371136.0,45.5155,45.5343,45.478,45.4968,371136.0
2021-02-16 15:10:00,48.47,48.56,48.46,48.53,271866.0,45.4874,45.5718,45.478,45.5437,271866.0
2021-02-16 15:20:00,48.53,48.57,48.5,48.51,313329.0,45.5437,45.5812,45.5155,45.5249,313329.0
2021-02-16 15:30:00,48.51,48.58,48.48,48.58,394890.0,45.5249,45.5906,45.4968,45.5906,394890.0
2021-02-16 15:40:00,48.58,48.63,48.56,48.61,462543.0,45.5906,45.6375,45.5718,45.6188,462543.0
2021-02-16 15:50:00,48.61,48.65,48.54,48.55,1304463.0,45.6188,45.6563,45.5531,45.5625,1304463.0
2021-02-17 09:30:00,48.22,48.59,48.17,48.45,1491750.0,45.2528,45.6,45.2058,45.4686,1491750.0
2021-02-17 09:40:00,48.46,48.55,48.32,48.52,583482.0,45.478,45.5625,45.3466,45.5343,583482.0
2021-02-17 09:50:00,48.51,48.73,48.48,48.58,680436.0,45.5249,45.7314,45.4968,45.5906,680436.0
2021-02-17 10:00:00,48.59,48.74,48.59,48.71,526788.0,45.6,45.7408,45.6,45.7126,526788.0
2021-02-17 10:10:00,48.7,48.86,48.7,48.76,611271.0,45.7032,45.8534,45.7032,45.7595,611271.0
2021-02-17 10:20:00,48.75,48.82,48.67,48.82,396825.0,45.7502,45.8158,45.6751,45.8158,396825.0
2021-02-17 10:30:00,48.81,48.9,48.79,48.81,404052.0,45.8065,45.8909,45.7877,45.8065,404052.0
2021-02-17 10:40:00,48.81,48.88,48.72,48.88,342228.0,45.8065,45.8722,45.722,45.8722,342228.0
2021-02-17 10:50:00,48.87,48.91,48.78,48.83,589767.0,45.8628,45.9003,45.7783,45.8252,589767.0
2021-02-17 11:00:00,48.82,48.84,48.68,48.73,473415.0,45.8158,45.8346,45.6845,45.7314,473415.0
2021-02-17 11:10:00,48.73,48.74,48.58,48.59,452736.0,45.7314,45.7408,45.5906,45.6,452736.0
2021-02-17 11:20:00,48.58,48.61,48.49,48.49,567705.0,45.5906,45.6188,45.5062,45.5062,567705.0
2021-02-17 11:30:00,48.5,48.62,48.44,48.58,469548.0,45.5155,45.6282,45.4592,45.5906,469548.0
2021-02-17 11:40:00,48.59,48.69,48.58,48.67,357786.0,45.6,45.6938,45.5906,45.6751,357786.0
2021-02-17 11:50:00,48.67,48.69,48.58,48.62,345495.0,45.6751,45.6938,45.5906,45.6282,345495.0
2021-02-17 12:00:00,48.62,48.65,48.56,48.58,201024.0,45.6282,45.6563,45.5718,45.5906,201024.0
2021-02-17 12:10:00,48.57,48.61,48.54,48.59,270258.0,45.5812,45.6188,45.5531,45.6,270258.0
2021-02-17 12:20:00,48.58,48.59,48.51,48.56,211584.0,45.5906,45.6,45.5249,45.5718,211584.0
2021-02-17 12:30:00,48.56,48.58,48.53,48.57,229809.0,45.5718,45.5906,45.5437,45.5812,229809.0
2021-02-17 12:40:00,48.56,48.61,48.55,48.59,160065.0,45.5718,45.6188,45.5625,45.6,160065.0
2021-02-17 12:50:00,48.59,48.59,48.53,48.56,265782.0,45.6,45.6,45.5437,45.5718,265782.0
2021-02-17 13:00:00,48.56,48.56,48.51,48.56,257601.0,45.5718,45.5718,45.5249,45.5718,257601.0
2021-02-17 13:10:00,48.55,48.62,48.55,48.61,242565.0,45.5625,45.6282,45.5625,45.6188,242565.0
2021-02-17 13:20:00,48.6,48.66,48.6,48.62,259377.0,45.6094,45.6657,45.6094,45.6282,259377.0
2021-02-17 13:30:00,48.62,48.7,48.61,48.62,339447.0,45.6282,45.7032,45.6188,45.6282,339447.0
2021-02-17 13:40:00,48.62,48.65,48.61,48.62,243975.0,45.6282,45.6563,45.6188,45.6282,243975.0
2021-02-17 13:50:00,48.62,48.66,48.59,48.59,258519.0,45.6282,45.6657,45.6,45.6,258519.0
2021-02-17 14:00:00,48.59,48.7,48.59,48.68,311061.0,45.6,45.7032,45.6,45.6845,311061.0
2021-02-17 14:10:00,48.68,48.75,48.67,48.74,280689.0,45.6845,45.7502,45.6751,45.7408,280689.0
2021-02-17 14:20:00,48.74,48.75,48.72,48.73,311139.0,45.7408,45.7502,45.722,45.7314,311139.0
2021-02-17 14:30:00,48.73,48.83,48.72,48.82,353811.0,45.7314,45.8252,45.722,45.8158,353811.0
2021-02-17 14:40:00,48.82,48.84,48.78,48.81,298926.0,45.8158,45.8346,45.7783,45.8065,298926.0
2021-02-17 14:50:00,48.82,48.86,48.81,48.85,236934.0,45.8158,45.8534,45.8065,45.844,236934.0
2021-02-17 15:00:00,48.84,48.89,48.84,48.85,297717.0,45.8346,45.8815,45.8346,45.844,297717.0
2021-02-17 15:10:00,48.85,48.86,48.83,48.85,301005.0,45.844,45.8534,45.8252,45.844,301005.0
2021-02-17 15:20:00,48.85,48.92,48.85,48.91,458325.0,45.844,45.9097,45.844,45.9003,458325.0
2021-02-17 15:30:00,48.91,49.06,48.91,49.06,795390.0,45.9003,46.0411,45.9003,46.0411,795390.0
2021-02-17 15:40:00,49.06,49.06,48.94,49.03,798501.0,46.0411,46.0411,45.9285,46.0129,798501.0
2021-02-17 15:50:00,49.03,49.15,49.02,49.13,2076618.0,46.0129,46.1255,46.0035,46.1068,2076618.0
2021-02-18 09:30:00,46.33,46.9,46.06,46.28,11170287.0,43.4791,44.014,43.2257,43.4321,11170287.0
2021-02-18 09:40:00,46.29,46.38,46.02,46.16,5162862.0,43.4415,43.526,43.1881,43.3195,5162862.0
2021-02-18 09:50:00,46.17,46.42,46.01,46.41,4293120.0,43.3289,43.5635,43.1788,43.5541,4293120.0
2021-02-18 10:00:00,46.42,46.46,46.07,46.28,3451386.0,43.5635,43.6011,43.2351,43.4321,3451386.0
2021-02-18 10:10:00,46.29,46.58,46.2,46.42,3678528.0,43.4415,43.7137,43.3571,43.5635,3678528.0
2021-02-18 10:20:00,46.43,46.47,46.24,46.33,2131881.0,43.5729,43.6105,43.3946,43.4791,2131881.0
2021-02-18 10:30:00,46.33,46.37,46.14,46.33,2079384.0,43.4791,43.5166,43.3008,43.4791,2079384.0
2021-02-18 10:40:00,46.33,46.33,46.18,46.31,1333008.0,43.4791,43.4791,43.3383,43.4603,1333008.0
2021-02-18 10:50:00,46.31,46.34,46.24,46.31,1480020.0,43.4603,43.4885,43.3946,43.4603,1480020.0
2021-02-18 11:00:00,46.31,46.34,46.15,46.21,1773114.0,43.4603,43.4885,43.3101,43.3665,1773114.0
2021-02-18 11:10:00,46.21,46.33,46.17,46.32,1550313.0,43.3665,43.4791,43.3289,43.4697,1550313.0
2021-02-18 11:20:00,46.32,46.41,46.29,46.34,1937133.0,43.4697,43.5541,43.4415,43.4885,1937133.0
2021-02-18 11:30:00,46.34,46.49,46.32,46.43,2002551.0,43.4885,43.6292,43.4697,43.5729,2002551.0
2021-02-18 11:40:00,46.43,46.54,46.4,46.53,1249440.0,43.5729,43.6761,43.5448,43.6668,1249440.0
2021-02-18 11:50:00,46.54,46.58,46.39,46.43,925329.0,43.6761,43.7137,43.5354,43.5729,925329.0
2021-02-18 12:00:00,46.43,46.44,46.28,46.35,1192551.0,43.5729,43.5823,43.4321,43.4978,1192551.0
2021-02-18 12:10:00,46.35,46.51,46.28,46.5,1331649.0,43.4978,43.648,43.4321,43.6386,1331649.0
2021-02-18 12:20:00,46.5,46.57,46.43,46.5,990645.0,43.6386,43.7043,43.5729,43.6386,990645.0
2021-02-18 12:30:00,46.49,46.53,46.43,46.46,584859.0,43.6292,43.6668,43.5729,43.6011,584859.0
2021-02-18 12:40:00,46.46,46.54,46.41,46.52,684870.0,43.6011,43.6761,43.5541,43.6574,684870.0
2021-02-18 12:50:00,46.51,46.53,46.37,46.38,564174.0,43.648,43.6668,43.5166,43.526,564174.0
2021-02-18 13:00:00,46.37,46.46,46.37,46.42,519444.0,43.5166,43.6011,43.5166,43.5635,519444.0
2021-02-18 13:10:00,46.42,46.45,46.37,46.39,661647.0,43.5635,43.5917,43.5166,43.5354,661647.0
2021-02-18 13:20:00,46.39,46.41,46.3,46.3,1174821.0,43.5354,43.5541,43.4509,43.4509,1174821.0
2021-02-18 13:30:00,46.3,46.3,46.22,46.28,1419762.0,43.4509,43.4509,43.3758,43.4321,1419762.0
2021-02-18 13:40:00,46.28,46.28,46.16,46.17,1128429.0,43.4321,43.4321,43.3195,43.3289,1128429.0
2021-02-18 13:50:00,46.17,46.23,46.17,46.22,916308.0,43.3289,43.3852,43.3289,43.3758,916308.0
2021-02-18 14:00:00,46.21,46.23,46.14,46.16,1014123.0,43.3665,43.3852,43.3008,43.3195,1014123.0
2021-02-18 14:10:00,46.16,46.19,46.12,46.15,1024746.0,43.3195,43.3477,43.282,43.3101,1024746.0
2021-02-18 14:20:00,46.14,46.24,46.14,46.17,770292.0,43.3008,43.3946,43.3008,43.3289,770292.0
2021-02-18 14:30:00,46.17,46.26,46.15,46.19,914190.0,43.3289,43.4134,43.3101,43.3477,914190.0
2021-02-18 14:40:00,46.19,46.32,46.18,46.24,934941.0,43.3477,43.4697,43.3383,43.3946,934941.0
2021-02-18 14:50:00,46.24,46.25,46.15,46.17,921966.0,43.3946,43.404,43.3101,43.3289,921966.0
2021-02-18 15:00:00,46.17,46.17,46.09,46.13,1200198.0,43.3289,43.3289,43.2538,43.2914,1200198.0
2021-02-18 15:10:00,46.13,46.26,46.13,46.17,1312905.0,43.2914,43.4134,43.2914,43.3289,1312905.0
2021-02-18 15:20:00,46.17,46.18,46.07,46.08,1305837.0,43.3289,43.3383,43.2351,43.2445,1305837.0
2021-02-18 15:30:00,46.09,46.13,46.03,46.1,1622322.0,43.2538,43.2914,43.1975,43.2632,1622322.0
2021-02-18 15:40:00,46.1,46.1,46.02,46.02,2030235.0,43.2632,43.2632,43.1881,43.1881,2030235.0
2021-02-18 15:50:00,46.02,46.04,45.83,45.87,5687016.0,43.1881,43.2069,43.0098,43.0474,5687016.0
2021-02-19 09:30:00,45.93,46.14,45.89,46.12,3345921.0,43.1037,43.3008,43.0661,43.282,3345921.0
2021-02-19 09:40:00,46.11,46.21,46.02,46.06,1442415.0,43.2726,43.3665,43.1881,43.2257,1442415.0
2021-02-19 09:50:00,46.05,46.22,45.98,46.18,1214103.0,43.2163,43.3758,43.1506,43.3383,1214103.0
2021-02-19 10:00:00,46.19,46.29,46.16,46.28,1105815.0,43.3477,43.4415,43.3195,43.4321,1105815.0
2021-02-19 10:10:00,46.29,46.32,46.16,46.19,952959.0,43.4415,43.4697,43.3195,43.3477,952959.0
2021-02-19 10:20:00,46.19,46.23,46.16,46.2,448776.0,43.3477,43.3852,43.3195,43.3571,448776.0
2021-02-19 10:30:00,46.2,46.23,46.09,46.19,536994.0,43.3571,43.3852,43.2538,43.3477,536994.0
2021-02-19 10:40:00,46.18,46.26,46.17,46.25,629091.0,43.3383,43.4134,43.3289,43.404,629091.0
2021-02-19 10:50:00,46.25,46.26,46.14,46.26,539274.0,43.404,43.4134,43.3008,43.4134,539274.0
2021-02-19 11:00:00,46.26,46.33,46.24,46.29,549840.0,43.4134,43.4791,43.3946,43.4415,549840.0
2021-02-19 11:10:00,46.28,46.42,46.25,46.41,727749.0,43.4321,43.5635,43.404,43.5541,727749.0
2021-02-19 11:20:00,46.4,46.46,46.34,46.44,672816.0,43.5448,43.6011,43.4885,43.5823,672816.0
2021-02-19 11:30:00,46.44,46.47,46.36,46.36,661029.0,43.5823,43.6105,43.5072,43.5072,661029.0
2021-02-19 11:40:00,46.36,46.39,46.34,46.37,431865.0,43.5072,43.5354,43.4885,43.5166,431865.0
2021-02-19 11:50:00,46.37,46.39,46.32,46.35,495390.0,43.5166,43.5354,43.4697,43.4978,495390.0
2021-02-19 12:00:00,46.34,46.34,46.25,46.27,512355.0,43.4885,43.4885,43.404,43.4228,512355.0
2021-02-19 12:10:00,46.28,46.3,46.26,46.26,325650.0,43.4321,43.4509,43.4134,43.4134,325650.0
2021-02-19 12:20:00,46.26,46.31,46.26,46.3,344061.0,43.4134,43.4603,43.4134,43.4509,344061.0
2021-02-19 12:30:00,46.3,46.36,46.28,46.31,398583.0,43.4509,43.5072,43.4321,43.4603,398583.0
2021-02-19 12:40:00,46.31,46.33,46.24,46.3,356070.0,43.4603,43.4791,43.3946,43.4509,356070.0
2021-02-19 12:50:00,46.3,46.32,46.24,46.24,379683.0,43.4509,43.4697,43.3946,43.3946,379683.0
2021-02-19 13:00:00,46.24,46.29,46.22,46.22,464832.0,43.3946,43.4415,43.3758,43.3758,464832.0
2021-02-19 13:10:00,46.22,46.26,46.21,46.24,334905.0,43.3758,43.4134,43.3665,43.3946,334905.0
2021-02-19 13:20:00,46.25,46.28,46.21,46.25,352938.0,43.404,43.4321,43.3665,43.404,352938.0
2021-02-19 13:30:00,46.25,46.34,46.25,46.34,427359.0,43.404,43.4885,43.404,43.4885,427359.0
2021-02-19 13:40:00,46.34,46.34,46.19,46.23,488697.0,43.4885,43.4885,43.3477,43.3852,488697.0
2021-02-19 13:50:00,46.23,46.23,46.15,46.15,430560.0,43.3852,43.3852,43.3101,43.3101,430560.0
2021-02-19 14:00:00,46.15,46.19,46.14,46.14,338232.0,43.3101,43.3477,43.3008,43.3008,338232.0
2021-02-19 14:10:00,46.14,46.15,46.1,46.11,346683.0,43.3008,43.3101,43.2632,43.2726,346683.0
2021-02-19 14:20:00,46.11,46.12,46.04,46.04,438051.0,43.2726,43.282,43.2069,43.2069,438051.0
2021-02-19 14:30:00,46.05,46.08,46.02,46.02,421038.0,43.2163,43.2445,43.1881,43.1881,421038.0
2021-02-19 14:40:00,46.02,46.04,45.99,45.99,563403.0,43.1881,43.2069,43.16,43.16,563403.0
2021-02-19 14:50:00,45.99,46.04,45.96,46.03,501621.0,43.16,43.2069,43.1318,43.1975,501621.0
2021-02-19 15:00:00,46.04,46.1,46.02,46.09,693252.0,43.2069,43.2632,43.1881,43.2538,693252.0
2021-02-19 15:10:00,46.09,46.13,46.06,46.12,536613.0,43.2538,43.2914,43.2257,43.282,536613.0
2021-02-19 15:20:00,46.12,46.16,46.1,46.15,434145.0,43.282,43.3195,43.2632,43.3101,434145.0
2021-02-19 15:30:00,46.15,46.16,46.09,46.15,680091.0,43.3101,43.3195,43.2538,43.3101,680091.0
2021-02-19 15:40:00,46.15,46.16,46.1,46.11,829830.0,43.3101,43.3195,43.2632,43.2726,829830.0
2021-02-19 15:50:00,46.1,46.13,46.01,46.12,1958286.0,43.2632,43.2914,43.1788,43.282,1958286.0
2021-02-22 09:30:00,45.91,46.11,45.9,45.94,1926258.0,43.0849,43.2726,43.0755,43.1131,1926258.0
2021-02-22 09:40:00,45.94,46.02,45.87,45.88,864327.0,43.1131,43.1881,43.0474,43.0568,864327.0
2021-02-22 09:50:00,45.88,45.93,45.76,45.8,1070850.0,43.0568,43.1037,42.9441,42.9817,1070850.0
2021-02-22 10:00:00,45.81,45.96,45.74,45.82,1148544.0,42.9911,43.1318,42.9254,43.0005,1148544.0
2021-02-22 10:10:00,45.82,45.83,45.68,45.7,809256.0,43.0005,43.0098,42.8691,42.8878,809256.0
2021-02-22 10:20:00,45.69,45.72,45.61,45.69,950547.0,42.8785,42.9066,42.8034,42.8785,950547.0
2021-02-22 10:30:00,45.68,45.77,45.68,45.75,751035.0,42.8691,42.9535,42.8691,42.9348,751035.0
2021-02-22 10:40:00,45.75,45.76,45.65,45.68,546495.0,42.9348,42.9441,42.8409,42.8691,546495.0
2021-02-22 10:50:00,45.69,45.69,45.58,45.65,614913.0,42.8785,42.8785,42.7752,42.8409,614913.0
2021-02-22 11:00:00,45.64,45.67,45.57,45.61,531924.0,42.8315,42.8597,42.7658,42.8034,531924.0
2021-02-22 11:10:00,45.61,45.63,45.48,45.52,665208.0,42.8034,42.8221,42.6814,42.7189,665208.0
2021-02-22 11:20:00,45.51,45.6,45.5,45.56,615111.0,42.7095,42.794,42.7001,42.7565,615111.0
2021-02-22 11:30:00,45.55,45.56,45.47,45.5,471111.0,42.7471,42.7565,42.672,42.7001,471111.0
2021-02-22 11:40:00,45.5,45.56,45.46,45.46,443199.0,42.7001,42.7565,42.6626,42.6626,443199.0
2021-02-22 11:50:00,45.47,45.5,45.42,45.46,491094.0,42.672,42.7001,42.6251,42.6626,491094.0
2021-02-22 12:00:00,45.46,45.53,45.44,45.51,429096.0,42.6626,42.7283,42.6438,42.7095,429096.0
2021-02-22 12:10:00,45.51,45.52,45.42,45.44,549051.0,42.7095,42.7189,42.6251,42.6438,549051.0
2021-02-22 12:20:00,45.44,45.55,45.44,45.55,392991.0,42.6438,42.7471,42.6438,42.7471,392991.0
2021-02-22 12:30:00,45.55,45.62,45.52,45.62,358932.0,42.7471,42.8128,42.7189,42.8128,358932.0
2021-02-22 12:40:00,45.62,45.64,45.58,45.59,372618.0,42.8128,42.8315,42.7752,42.7846,372618.0
2021-02-22 12:50:00,45.59,45.65,45.59,45.61,318114.0,42.7846,42.8409,42.7846,42.8034,318114.0
2021-02-22 13:00:00,45.62,45.74,45.62,45.73,388413.0,42.8128,42.9254,42.8128,42.916,388413.0
2021-02-22 13:10:00,45.73,45.77,45.69,45.75,508845.0,42.916,42.9535,42.8785,42.9348,508845.0
2021-02-22 13:20:00,45.75,45.81,45.74,45.78,329772.0,42.9348,42.9911,42.9254,42.9629,329772.0
2021-02-22 13:30:00,45.78,45.79,45.72,45.73,263016.0,42.9629,42.9723,42.9066,42.916,263016.0
2021-02-22 13:40:00,45.73,45.75,45.7,45.74,274395.0,42.916,42.9348,42.8878,42.9254,274395.0
2021-02-22 13:50:00,45.73,45.75,45.71,45.73,303537.0,42.916,42.9348,42.8972,42.916,303537.0
2021-02-22 14:00:00,45.73,45.76,45.67,45.67,507783.0,42.916,42.9441,42.8597,42.8597,507783.0
2021-02-22 14:10:00,45.67,45.7,45.59,45.68,407508.0,42.8597,42.8878,42.7846,42.8691,407508.0
2021-02-22 14:20:00,45.68,45.69,45.64,45.67,286329.0,42.8691,42.8785,42.8315,42.8597,286329.0
2021-02-22 14:30:00,45.67,45.72,45.67,45.7,247566.0,42.8597,42.9066,42.8597,42.8878,247566.0
2021-02-22 14:40:00,45.7,45.72,45.68,45.7,277245.0,42.8878,42.9066,42.8691,42.8878,277245.0
2021-02-22 14:50:00,45.7,45.81,45.69,45.79,405807.0,42.8878,42.9911,42.8785,42.9723,405807.0
2021-02-22 15:00:00,45.78,45.81,45.76,45.79,483351.0,42.9629,42.9911,42.9441,42.9723,483351.0
2021-02-22 15:10:00,45.8,45.86,45.8,45.83,476568.0,42.9817,43.038,42.9817,43.0098,476568.0
2021-02-22 15:20:00,45.83,45.88,45.77,45.88,587352.0,43.0098,43.0568,42.9535,43.0568,587352.0
2021-02-22 15:30:00,45.87,45.94,45.87,45.92,790698.0,43.0474,43.1131,43.0474,43.0943,790698.0
2021-02-22 15:40:00,45.92,45.93,45.86,45.91,645837.0,43.0943,43.1037,43.038,43.0849,645837.0
2021-02-22 15:50:00,45.91,45.93,45.86,45.91,1691223.0,43.0849,43.1037,43.038,43.0849,1691223.0
2021-02-23 09:30:00,45.7,45.8,45.48,45.52,1296819.0,42.8878,42.9817,42.6814,42.7189,1296819.0
2021-02-23 09:40:00,45.52,45.55,45.31,45.43,1493010.0,42.7189,42.7471,42.5218,42.6345,1493010.0
2021-02-23 09:50:00,45.43,45.43,45.11,45.13,1291113.0,42.6345,42.6345,42.3341,42.3529,1291113.0
2021-02-23 10:00:00,45.13,45.25,45.06,45.22,1029870.0,42.3529,42.4655,42.2872,42.4374,1029870.0
2021-02-23 10:10:00,45.21,45.24,45.03,45.18,940644.0,42.428,42.4561,42.2591,42.3998,940644.0
2021-02-23 10:20:00,45.18,45.28,45.1,45.28,924714.0,42.3998,42.4937,42.3248,42.4937,924714.0
2021-02-23 10:30:00,45.28,45.38,45.27,45.32,981690.0,42.4937,42.5875,42.4843,42.5312,981690.0
2021-02-23 10:40:00,45.31,45.31,45.2,45.22,548073.0,42.5218,42.5218,42.4186,42.4374,548073.0
2021-02-23 10:50:00,45.23,45.33,45.21,45.32,409647.0,42.4468,42.5406,42.428,42.5312,409647.0
2021-02-23 11:00:00,45.32,45.4,45.3,45.31,465159.0,42.5312,42.6063,42.5125,42.5218,465159.0
2021-02-23 11:10:00,45.31,45.34,45.26,45.31,423669.0,42.5218,42.55,42.4749,42.5218,423669.0
2021-02-23 11:20:00,45.31,45.36,45.29,45.34,377856.0,42.5218,42.5688,42.5031,42.55,377856.0
2021-02-23 11:30:00,45.33,45.34,45.26,45.26,315522.0,42.5406,42.55,42.4749,42.4749,315522.0
2021-02-23 11:40:00,45.27,45.27,45.12,45.13,725046.0,42.4843,42.4843,42.3435,42.3529,725046.0
2021-02-23 11:50:00,45.12,45.19,45.1,45.13,469371.0,42.3435,42.4092,42.3248,42.3529,469371.0
2021-02-23 12:00:00,45.13,45.14,45.04,45.05,575076.0,42.3529,42.3623,42.2685,42.2778,575076.0
2021-02-23 12:10:00,45.05,45.11,45.03,45.09,590958.0,42.2778,42.3341,42.2591,42.3154,590958.0
2021-02-23 12:20:00,45.09,45.12,45.09,45.12,396414.0,42.3154,42.3435,42.3154,42.3435,396414.0
2021-02-23 12:30:00,45.12,45.14,45.04,45.04,589296.0,42.3435,42.3623,42.2685,42.2685,589296.0
2021-02-23 12:40:00,45.04,45.09,45.04,45.06,371118.0,42.2685,42.3154,42.2685,42.2872,371118.0
2021-02-23 12:50:00,45.06,45.1,45.02,45.04,416943.0,42.2872,42.3248,42.2497,42.2685,416943.0
2021-02-23 13:00:00,45.04,45.2,45.02,45.19,503667.0,42.2685,42.4186,42.2497,42.4092,503667.0
2021-02-23 13:10:00,45.2,45.2,45.14,45.15,246435.0,42.4186,42.4186,42.3623,42.3717,246435.0
2021-02-23 13:20:00,45.15,45.18,45.14,45.16,329295.0,42.3717,42.3998,42.3623,42.3811,329295.0
2021-02-23 13:30:00,45.16,45.17,45.1,45.13,311037.0,42.3811,42.3905,42.3248,42.3529,311037.0
2021-02-23 13:40:00,45.13,45.14,45.06,45.06,440922.0,42.3529,42.3623,42.2872,42.2872,440922.0
2021-02-23 13:50:00,45.06,45.12,45.05,45.1,423990.0,42.2872,42.3435,42.2778,42.3248,423990.0
2021-02-23 14:00:00,45.1,45.17,45.09,45.13,351429.0,42.3248,42.3905,42.3154,42.3529,351429.0
2021-02-23 14:10:00,45.13,45.19,45.12,45.13,258042.0,42.3529,42.4092,42.3435,42.3529,258042.0
2021-02-23 14:20:00,45.13,45.13,45.07,45.09,466716.0,42.3529,42.3529,42.2966,42.3154,466716.0
2021-02-23 14:30:00,45.08,45.15,45.06,45.08,364302.0,42.306,42.3717,42.2872,42.306,364302.0
2021-02-23 14:40:00,45.07,45.13,45.06,45.11,290913.0,42.2966,42.3529,42.2872,42.3341,290913.0
2021-02-23 14:50:00,45.12,45.15,45.11,45.15,348615.0,42.3435,42.3717,42.3341,42.3717,348615.0
2021-02-23 15:00:00,45.15,45.15,45.12,45.13,378528.0,42.3717,42.3717,42.3435,42.3529,378528.0
2021-02-23 15:10:00,45.13,45.22,45.12,45.2,547773.0,42.3529,42.4374,42.3435,42.4186,547773.0
2021-02-23 15:20:00,45.2,45.26,45.2,45.25,611919.0,42.4186,42.4749,42.4186,42.4655,611919.0
2021-02-23 15:30:00,45.25,45.31,45.24,45.26,675153.0,42.4655,42.5218,42.4561,42.4749,675153.0
2021-02-23 15:40:00,45.26,45.31,45.26,45.26,669294.0,42.4749,42.5218,42.4749,42.4749,669294.0
2021-02-23 15:50:00,45.26,45.28,45.14,45.14,1357371.0,42.4749,42.4937,42.3623,42.3623,1357371.0
2021-02-24 09:30:00,45.29,45.39,45.05,45.1,1459350.0,42.5031,42.5969,42.2778,42.3248,1459350.0
2021-02-24 09:40:00,45.09,45.1,44.73,44.85,2040333.0,42.3154,42.3248,41.9775,42.0901,2040333.0
2021-02-24 09:50:00,44.85,44.9,44.78,44.82,583287.0,42.0901,42.1371,42.0245,42.062,583287.0
2021-02-24 10:00:00,44.81,44.85,44.58,44.6,1195470.0,42.0526,42.0901,41.8368,41.8555,1195470.0
2021-02-24 10:10:00,44.59,44.67,44.49,44.55,1366590.0,41.8461,41.9212,41.7523,41.8086,1366590.0
2021-02-24 10:20:00,44.55,44.71,44.55,44.61,819126.0,41.8086,41.9588,41.8086,41.8649,819126.0
2021-02-24 10:30:00,44.61,44.65,44.52,44.56,740505.0,41.8649,41.9025,41.7805,41.818,740505.0
2021-02-24 10:40:00,44.57,44.72,44.57,44.58,666207.0,41.8274,41.9681,41.8274,41.8368,666207.0
2021-02-24 10:50:00,44.58,44.68,44.56,44.68,532872.0,41.8368,41.9306,41.818,41.9306,532872.0
2021-02-24 11:00:00,44.68,44.71,44.53,44.62,777441.0,41.9306,41.9588,41.7898,41.8743,777441.0
2021-02-24 11:10:00,44.62,44.68,44.51,44.52,864819.0,41.8743,41.9306,41.7711,41.7805,864819.0
2021-02-24 11:20:00,44.51,44.58,44.46,44.52,1099662.0,41.7711,41.8368,41.7241,41.7805,1099662.0
2021-02-24 11:30:00,44.52,44.58,44.51,44.52,737343.0,41.7805,41.8368,41.7711,41.7805,737343.0
2021-02-24 11:40:00,44.52,44.53,44.44,44.48,761040.0,41.7805,41.7898,41.7054,41.7429,761040.0
2021-02-24 11:50:00,44.48,44.52,44.38,44.38,1069605.0,41.7429,41.7805,41.6491,41.6491,1069605.0
2021-02-24 12:00:00,44.38,44.47,44.37,44.41,838800.0,41.6491,41.7335,41.6397,41.6772,838800.0
2021-02-24 12:10:00,44.41,44.49,44.35,44.45,585717.0,41.6772,41.7523,41.6209,41.7148,585717.0
2021-02-24 12:20:00,44.45,44.5,44.41,44.5,705525.0,41.7148,41.7617,41.6772,41.7617,705525.0
2021-02-24 12:30:00,44.51,44.55,44.43,44.47,920541.0,41.7711,41.8086,41.696,41.7335,920541.0
2021-02-24 12:40:00,44.46,44.49,44.38,44.46,862551.0,41.7241,41.7523,41.6491,41.7241,862551.0
2021-02-24 12:50:00,44.46,44.55,44.44,44.55,502869.0,41.7241,41.8086,41.7054,41.8086,502869.0
2021-02-24 13:00:00,44.55,44.66,44.54,44.59,676908.0,41.8086,41.9118,41.7992,41.8461,676908.0
2021-02-24 13:10:00,44.59,44.61,44.52,44.56,345042.0,41.8461,41.8649,41.7805,41.818,345042.0
2021-02-24 13:20:00,44.56,44.63,44.53,44.53,632682.0,41.818,41.8837,41.7898,41.7898,632682.0
2021-02-24 13:30:00,44.53,44.55,44.44,44.46,632772.0,41.7898,41.8086,41.7054,41.7241,632772.0
2021-02-24 13:40:00,44.46,44.48,44.39,44.43,1127958.0,41.7241,41.7429,41.6584,41.696,1127958.0
2021-02-24 13:50:00,44.43,44.51,44.43,44.51,806901.0,41.696,41.7711,41.696,41.7711,806901.0
2021-02-24 14:00:00,44.51,44.55,44.47,44.54,718986.0,41.7711,41.8086,41.7335,41.7992,718986.0
2021-02-24 14:10:00,44.54,44.59,44.49,44.51,491583.0,41.7992,41.8461,41.7523,41.7711,491583.0
2021-02-24 14:20:00,44.51,44.55,44.49,44.54,466917.0,41.7711,41.8086,41.7523,41.7992,466917.0
2021-02-24 14:30:00,44.54,44.55,44.46,44.47,435399.0,41.7992,41.8086,41.7241,41.7335,435399.0
2021-02-24 14:40:00,44.47,44.51,44.46,44.49,540954.0,41.7335,41.7711,41.7241,41.7523,540954.0
2021-02-24 14:50:00,44.49,44.52,44.45,44.47,420936.0,41.7523,41.7805,41.7148,41.7335,420936.0
2021-02-24 15:00:00,44.47,44.5,44.44,44.45,606819.0,41.7335,41.7617,41.7054,41.7148,606819.0
2021-02-24 15:10:00,44.46,44.47,44.41,44.44,638529.0,41.7241,41.7335,41.6772,41.7054,638529.0
2021-02-24 15:20:00,44.44,44.49,44.41,44.46,677367.0,41.7054,41.7523,41.6772,41.7241,677367.0
2021-02-24 15:30:00,44.46,44.48,44.42,44.47,861126.0,41.7241,41.7429,41.6866,41.7335,861126.0
2021-02-24 15:40:00,44.47,44.48,44.43,44.47,1002957.0,41.7335,41.7429,41.696,41.7335,1002957.0
2021-02-24 15:50:00,44.47,44.48,44.4,44.4,2235096.0,41.7335,41.7429,41.6678,41.6678,2235096.0
2021-02-25 09:30:00,44.37,44.63,44.29,44.62,1714872.0,41.6397,41.8837,41.5646,41.8743,1714872.0
2021-02-25 09:40:00,44.62,44.67,44.5,44.6,861966.0,41.8743,41.9212,41.7617,41.8555,861966.0
2021-02-25 09:50:00,44.62,44.67,44.49,44.52,806079.0,41.8743,41.9212,41.7523,41.7805,806079.0
2021-02-25 10:00:00,44.52,44.58,44.38,44.44,665391.0,41.7805,41.8368,41.6491,41.7054,665391.0
2021-02-25 10:10:00,44.44,44.55,44.37,44.52,595635.0,41.7054,41.8086,41.6397,41.7805,595635.0
2021-02-25 10:20:00,44.51,44.59,44.49,44.53,443802.0,41.7711,41.8461,41.7523,41.7898,443802.0
2021-02-25 10:30:00,44.51,44.51,44.41,44.44,746628.0,41.7711,41.7711,41.6772,41.7054,746628.0
2021-02-25 10:40:00,44.43,44.55,44.37,44.52,641757.0,41.696,41.8086,41.6397,41.7805,641757.0
2021-02-25 10:50:00,44.51,44.67,44.49,44.63,734748.0,41.7711,41.9212,41.7523,41.8837,734748.0
2021-02-25 11:00:00,44.62,44.65,44.51,44.58,448944.0,41.8743,41.9025,41.7711,41.8368,448944.0
2021-02-25 11:10:00,44.58,44.58,44.39,44.41,522519.0,41.8368,41.8368,41.6584,41.6772,522519.0
2021-02-25 11:20:00,44.42,44.49,44.39,44.4,376818.0,41.6866,41.7523,41.6584,41.6678,376818.0
2021-02-25 11:30:00,44.4,44.45,44.39,44.44,309237.0,41.6678,41.7148,41.6584,41.7054,309237.0
2021-02-25 11:40:00,44.44,44.45,44.39,44.41,391524.0,41.7054,41.7148,41.6584,41.6772,391524.0
2021-02-25 11:50:00,44.41,44.43,44.35,44.4,536559.0,41.6772,41.696,41.6209,41.6678,536559.0
2021-02-25 12:00:00,44.4,44.45,44.35,44.44,403020.0,41.6678,41.7148,41.6209,41.7054,403020.0
2021-02-25 12:10:00,44.44,44.44,44.31,44.32,749616.0,41.7054,41.7054,41.5834,41.5928,749616.0
2021-02-25 12:20:00,44.32,44.44,44.32,44.35,546672.0,41.5928,41.7054,41.5928,41.6209,546672.0
2021-02-25 12:30:00,44.34,44.35,44.28,44.32,490623.0,41.6115,41.6209,41.5552,41.5928,490623.0
2021-02-25 12:40:00,44.33,44.4,44.31,44.34,403104.0,41.6021,41.6678,41.5834,41.6115,403104.0
2021-02-25 12:50:00,44.34,44.34,44.16,44.18,645966.0,41.6115,41.6115,41.4426,41.4614,645966.0
2021-02-25 13:00:00,44.17,44.21,44.06,44.19,850311.0,41.452,41.4895,41.3488,41.4708,850311.0
2021-02-25 13:10:00,44.2,44.2,44.09,44.11,414591.0,41.4801,41.4801,41.3769,41.3957,414591.0
2021-02-25 13:20:00,44.1,44.15,44.09,44.11,335523.0,41.3863,41.4332,41.3769,41.3957,335523.0
2021-02-25 13:30:00,44.11,44.12,44.04,44.11,481071.0,41.3957,41.4051,41.33,41.3957,481071.0
2021-02-25 13:40:00,44.11,44.13,44.05,44.08,619788.0,41.3957,41.4144,41.3394,41.3675,619788.0
2021-02-25 13:50:00,44.08,44.1,44.03,44.08,421077.0,41.3675,41.3863,41.3206,41.3675,421077.0
2021-02-25 14:00:00,44.08,44.15,44.04,44.07,457404.0,41.3675,41.4332,41.33,41.3581,457404.0
2021-02-25 14:10:00,44.06,44.13,44.06,44.07,473997.0,41.3488,41.4144,41.3488,41.3581,473997.0
2021-02-25 14:20:00,44.07,44.11,44.06,44.07,544242.0,41.3581,41.3957,41.3488,41.3581,544242.0
2021-02-25 14:30:00,44.06,44.08,44.02,44.05,478299.0,41.3488,41.3675,41.3112,41.3394,478299.0
2021-02-25 14:40:00,44.05,44.06,43.97,43.99,815943.0,41.3394,41.3488,41.2643,41.2831,815943.0
2021-02-25 14:50:00,44.0,44.02,43.96,43.97,573513.0,41.2924,41.3112,41.2549,41.2643,573513.0
2021-02-25 15:00:00,43.97,44.0,43.93,43.95,729708.0,41.2643,41.2924,41.2268,41.2455,729708.0
2021-02-25 15:10:00,43.95,44.01,43.89,43.89,797373.0,41.2455,41.3018,41.1892,41.1892,797373.0
2021-02-25 15:20:00,43.9,43.96,43.89,43.93,590679.0,41.1986,41.2549,41.1892,41.2268,590679.0
2021-02-25 15:30:00,43.93,43.95,43.85,43.87,848730.0,41.2268,41.2455,41.1517,41.1704,848730.0
2021-02-25 15:40:00,43.88,43.98,43.83,43.95,1118955.0,41.1798,41.2737,41.1329,41.2455,1118955.0
2021-02-25 15:50:00,43.95,44.0,43.92,44.0,1942953.0,41.2455,41.2924,41.2174,41.2924,1942953.0
2021-02-26 09:30:00,43.83,43.94,43.68,43.79,1870683.0,41.1329,41.2361,40.9921,41.0954,1870683.0
2021-02-26 09:40:00,43.8,43.8,43.64,43.69,1036212.0,41.1048,41.1048,40.9546,41.0015,1036212.0
2021-02-26 09:50:00,43.69,43.73,43.6,43.72,953646.0,41.0015,41.0391,40.9171,41.0297,953646.0
2021-02-26 10:00:00,43.71,43.78,43.6,43.62,838734.0,41.0203,41.086,40.9171,40.9358,838734.0
2021-02-26 10:10:00,43.63,43.75,43.61,43.71,684972.0,40.9452,41.0578,40.9264,41.0203,684972.0
2021-02-26 10:20:00,43.7,43.72,43.41,43.43,1237872.0,41.0109,41.0297,40.7388,40.7575,1237872.0
2021-02-26 10:30:00,43.43,43.56,43.39,43.55,998010.0,40.7575,40.8795,40.72,40.8701,998010.0
2021-02-26 10:40:00,43.54,43.59,43.51,43.58,685959.0,40.8608,40.9077,40.8326,40.8983,685959.0
2021-02-26 10:50:00,43.58,43.62,43.54,43.6,602679.0,40.8983,40.9358,40.8608,40.9171,602679.0
2021-02-26 11:00:00,43.59,43.62,43.53,43.55,592599.0,40.9077,40.9358,40.8514,40.8701,592599.0
2021-02-26 11:10:00,43.54,43.59,43.5,43.52,660360.0,40.8608,40.9077,40.8232,40.842,660360.0
2021-02-26 11:20:00,43.52,43.53,43.42,43.49,720513.0,40.842,40.8514,40.7481,40.8138,720513.0
2021-02-26 11:30:00,43.49,43.63,43.46,43.62,687282.0,40.8138,40.9452,40.7857,40.9358,687282.0
2021-02-26 11:40:00,43.62,43.65,43.59,43.63,681510.0,40.9358,40.964,40.9077,40.9452,681510.0
2021-02-26 11:50:00,43.64,43.71,43.58,43.6,795339.0,40.9546,41.0203,40.8983,40.9171,795339.0
2021-02-26 12:00:00,43.61,43.7,43.52,43.68,1065213.0,40.9264,41.0109,40.842,40.9921,1065213.0
2021-02-26 12:10:00,43.68,43.79,43.67,43.76,534492.0,40.9921,41.0954,40.9828,41.0672,534492.0
2021-02-26 12:20:00,43.76,43.81,43.72,43.76,574896.0,41.0672,41.1141,41.0297,41.0672,574896.0
2021-02-26 12:30:00,43.77,43.78,43.7,43.7,778425.0,41.0766,41.086,41.0109,41.0109,778425.0
2021-02-26 12:40:00,43.7,43.72,43.63,43.69,452832.0,41.0109,41.0297,40.9452,41.0015,452832.0
2021-02-26 12:50:00,43.69,43.69,43.65,43.68,316158.0,41.0015,41.0015,40.964,40.9921,316158.0
2021-02-26 13:00:00,43.68,43.68,43.58,43.6,541692.0,40.9921,40.9921,40.8983,40.9171,541692.0
2021-02-26 13:10:00,43.61,43.64,43.6,43.63,550668.0,40.9264,40.9546,40.9171,40.9452,550668.0
2021-02-26 13:20:00,43.63,43.67,43.62,43.63,411618.0,40.9452,40.9828,40.9358,40.9452,411618.0
2021-02-26 13:30:00,43.64,43.65,43.54,43.57,620565.0,40.9546,40.964,40.8608,40.8889,620565.0
2021-02-26 13:40:00,43.57,43.57,43.44,43.45,981675.0,40.8889,40.8889,40.7669,40.7763,981675.0
2021-02-26 13:50:00,43.44,43.46,43.39,43.41,669105.0,40.7669,40.7857,40.72,40.7388,669105.0
2021-02-26 14:00:00,43.41,43.43,43.34,43.42,721116.0,40.7388,40.7575,40.6731,40.7481,721116.0
2021-02-26 14:10:00,43.42,43.44,43.38,43.39,401898.0,40.7481,40.7669,40.7106,40.72,401898.0
2021-02-26 14:20:00,43.39,43.48,43.37,43.47,489996.0,40.72,40.8044,40.7012,40.7951,489996.0
2021-02-26 14:30:00,43.46,43.48,43.43,43.46,440328.0,40.7857,40.8044,40.7575,40.7857,440328.0
2021-02-26 14:40:00,43.46,43.5,43.43,43.5,497646.0,40.7857,40.8232,40.7575,40.8232,497646.0
2021-02-26 14:50:00,43.49,43.49,43.4,43.4,732234.0,40.8138,40.8138,40.7294,40.7294,732234.0
2021-02-26 15:00:00,43.39,43.55,43.39,43.53,468864.0,40.72,40.8701,40.72,40.8514,468864.0
2021-02-26 15:10:00,43.53,43.62,43.52,43.61,542844.0,40.8514,40.9358,40.842,40.9264,542844.0
2021-02-26 15:20:00,43.61,43.61,43.48,43.49,601665.0,40.9264,40.9264,40.8044,40.8138,601665.0
2021-02-26 15:30:00,43.49,43.5,43.43,43.47,716760.0,40.8138,40.8232,40.7575,40.7951,716760.0
2021-02-26 15:40:00,43.47,43.67,43.45,43.67,1145115.0,40.7951,40.9828,40.7763,40.9828,1145115.0
2021-02-26 15:50:00,43.67,43.67,43.29,43.29,3515616.0,40.9828,40.9828,40.6261,40.6261,3515616.0
2021-03-01 09:30:00,43.86,44.06,43.72,44.04,2510265.0,41.1611,41.3488,41.0297,41.33,2510265.0
2021-03-01 09:40:00,44.04,44.13,43.93,44.06,1247370.0,41.33,41.4144,41.2268,41.3488,1247370.0
2021-03-01 09:50:00,44.06,44.19,44.02,44.07,1544520.0,41.3488,41.4708,41.3112,41.3581,1544520.0
2021-03-01 10:00:00,44.07,44.12,43.92,43.96,745185.0,41.3581,41.4051,41.2174,41.2549,745185.0
2021-03-01 10:10:00,43.95,44.12,43.93,44.05,1126857.0,41.2455,41.4051,41.2268,41.3394,1126857.0
2021-03-01 10:20:00,44.05,44.07,44.0,44.02,623178.0,41.3394,41.3581,41.2924,41.3112,623178.0
2021-03-01 10:30:00,44.03,44.15,43.97,44.12,580869.0,41.3206,41.4332,41.2643,41.4051,580869.0
2021-03-01 10:40:00,44.13,44.13,43.99,44.04,535662.0,41.4144,41.4144,41.2831,41.33,535662.0
2021-03-01 10:50:00,44.04,44.13,44.03,44.1,416991.0,41.33,41.4144,41.3206,41.3863,416991.0
2021-03-01 11:00:00,44.1,44.11,44.0,44.08,577770.0,41.3863,41.3957,41.2924,41.3675,577770.0
2021-03-01 11:10:00,44.08,44.15,44.07,44.15,568215.0,41.3675,41.4332,41.3581,41.4332,568215.0
2021-03-01 11:20:00,44.15,44.16,44.05,44.09,324519.0,41.4332,41.4426,41.3394,41.3769,324519.0
2021-03-01 11:30:00,44.09,44.1,44.02,44.08,467634.0,41.3769,41.3863,41.3112,41.3675,467634.0
2021-03-01 11:40:00,44.08,44.14,44.05,44.07,496536.0,41.3675,41.4238,41.3394,41.3581,496536.0
2021-03-01 11:50:00,44.07,44.1,44.04,44.06,374115.0,41.3581,41.3863,41.33,41.3488,374115.0
2021-03-01 12:00:00,44.06,44.07,43.98,44.01,500622.0,41.3488,41.3581,41.2737,41.3018,500622.0
2021-03-01 12:10:00,44.01,44.06,44.0,44.02,563304.0,41.3018,41.3488,41.2924,41.3112,563304.0
2021-03-01 12:20:00,44.03,44.06,44.0,44.04,363204.0,41.3206,41.3488,41.2924,41.33,363204.0
2021-03-01 12:30:00,44.04,44.07,44.01,44.01,314682.0,41.33,41.3581,41.3018,41.3018,314682.0
2021-03-01 12:40:00,44.02,44.02,43.95,43.96,650136.0,41.3112,41.3112,41.2455,41.2549,650136.0
2021-03-01 12:50:00,43.96,43.99,43.94,43.99,445851.0,41.2549,41.2831,41.2361,41.2831,445851.0
2021-03-01 13:00:00,43.99,44.03,43.98,44.02,608454.0,41.2831,41.3206,41.2737,41.3112,608454.0
2021-03-01 13:10:00,44.02,44.04,43.99,44.02,314160.0,41.3112,41.33,41.2831,41.3112,314160.0
2021-03-01 13:20:00,44.02,44.09,44.01,44.07,267387.0,41.3112,41.3769,41.3018,41.3581,267387.0
2021-03-01 13:30:00,44.07,44.12,44.07,44.11,214716.0,41.3581,41.4051,41.3581,41.3957,214716.0
2021-03-01 13:40:00,44.12,44.17,44.04,44.07,524220.0,41.4051,41.452,41.33,41.3581,524220.0
2021-03-01 13:50:00,44.07,44.07,44.0,44.02,356322.0,41.3581,41.3581,41.2924,41.3112,356322.0
2021-03-01 14:00:00,44.02,44.1,44.02,44.07,386532.0,41.3112,41.3863,41.3112,41.3581,386532.0
2021-03-01 14:10:00,44.07,44.08,44.03,44.04,302574.0,41.3581,41.3675,41.3206,41.33,302574.0
2021-03-01 14:20:00,44.04,44.06,44.01,44.05,396315.0,41.33,41.3488,41.3018,41.3394,396315.0
2021-03-01 14:30:00,44.05,44.07,44.02,44.04,271347.0,41.3394,41.3581,41.3112,41.33,271347.0
2021-03-01 14:40:00,44.05,44.14,44.04,44.07,770364.0,41.3394,41.4238,41.33,41.3581,770364.0
2021-03-01 14:50:00,44.07,44.1,44.06,44.07,431718.0,41.3581,41.3863,41.3488,41.3581,431718.0
2021-03-01 15:00:00,44.08,44.1,44.01,44.03,444789.0,41.3675,41.3863,41.3018,41.3206,444789.0
2021-03-01 15:10:00,44.02,44.03,43.92,43.99,788712.0,41.3112,41.3206,41.2174,41.2831,788712.0
2021-03-01 15:20:00,43.99,44.03,43.99,44.01,491169.0,41.2831,41.3206,41.2831,41.3018,491169.0
2021-03-01 15:30:00,44.01,44.02,43.91,43.91,892614.0,41.3018,41.3112,41.208,41.208,892614.0
2021-03-01 15:40:00,43.91,43.93,43.77,43.77,1085757.0,41.208,41.2268,41.0766,41.0766,1085757.0
2021-03-01 15:50:00,43.76,43.83,43.71,43.78,2138928.0,41.0672,41.1329,41.0203,41.086,2138928.0
2021-03-02 09:30:00,43.84,44.12,43.83,44.09,1444155.0,41.1423,41.4051,41.1329,41.3769,1444155.0
2021-03-02 09:40:00,44.09,44.14,43.99,44.09,657003.0,41.3769,41.4238,41.2831,41.3769,657003.0
2021-03-02 09:50:00,44.09,44.25,44.05,44.16,1187775.0,41.3769,41.5271,41.3394,41.4426,1187775.0
2021-03-02 10:00:00,44.15,44.19,44.05,44.1,713928.0,41.4332,41.4708,41.3394,41.3863,713928.0
2021-03-02 10:10:00,44.11,44.14,44.01,44.04,746376.0,41.3957,41.4238,41.3018,41.33,746376.0
2021-03-02 10:20:00,44.04,44.05,43.75,43.76,898821.0,41.33,41.3394,41.0578,41.0672,898821.0
2021-03-02 10:30:00,43.76,43.8,43.65,43.66,1240266.0,41.0672,41.1048,40.964,40.9734,1240266.0
2021-03-02 10:40:00,43.66,43.8,43.61,43.77,737493.0,40.9734,41.1048,40.9264,41.0766,737493.0
2021-03-02 10:50:00,43.77,43.86,43.75,43.84,542022.0,41.0766,41.1611,41.0578,41.1423,542022.0
2021-03-02 11:00:00,43.84,43.84,43.7,43.72,456561.0,41.1423,41.1423,41.0109,41.0297,456561.0
2021-03-02 11:10:00,43.72,43.73,43.65,43.71,398685.0,41.0297,41.0391,40.964,41.0203,398685.0
2021-03-02 11:20:00,43.72,43.76,43.7,43.74,336264.0,41.0297,41.0672,41.0109,41.0484,336264.0
2021-03-02 11:30:00,43.74,43.79,43.7,43.77,318882.0,41.0484,41.0954,41.0109,41.0766,318882.0
2021-03-02 11:40:00,43.77,43.78,43.71,43.74,273129.0,41.0766,41.086,41.0203,41.0484,273129.0
2021-03-02 11:50:00,43.75,43.82,43.74,43.76,387348.0,41.0578,41.1235,41.0484,41.0672,387348.0
2021-03-02 12:00:00,43.76,43.8,43.72,43.75,586779.0,41.0672,41.1048,41.0297,41.0578,586779.0
2021-03-02 12:10:00,43.75,43.79,43.72,43.79,258174.0,41.0578,41.0954,41.0297,41.0954,258174.0
2021-03-02 12:20:00,43.78,43.81,43.76,43.8,240483.0,41.086,41.1141,41.0672,41.1048,240483.0
2021-03-02 12:30:00,43.79,43.84,43.79,43.8,285096.0,41.0954,41.1423,41.0954,41.1048,285096.0
2021-03-02 12:40:00,43.8,43.83,43.78,43.8,216210.0,41.1048,41.1329,41.086,41.1048,216210.0
2021-03-02 12:50:00,43.81,43.81,43.72,43.72,297423.0,41.1141,41.1141,41.0297,41.0297,297423.0
2021-03-02 13:00:00,43.73,43.76,43.71,43.72,310950.0,41.0391,41.0672,41.0203,41.0297,310950.0
2021-03-02 13:10:00,43.73,43.76,43.7,43.7,259413.0,41.0391,41.0672,41.0109,41.0109,259413.0
2021-03-02 13:20:00,43.7,43.71,43.64,43.68,344064.0,41.0109,41.0203,40.9546,40.9921,344064.0
2021-03-02 13:30:00,43.68,43.75,43.67,43.75,319659.0,40.9921,41.0578,40.9828,41.0578,319659.0
2021-03-02 13:40:00,43.75,43.76,43.71,43.72,308625.0,41.0578,41.0672,41.0203,41.0297,308625.0
2021-03-02 13:50:00,43.72,43.75,43.7,43.72,194424.0,41.0297,41.0578,41.0109,41.0297,194424.0
2021-03-02 14:00:00,43.72,43.73,43.63,43.66,357252.0,41.0297,41.0391,40.9452,40.9734,357252.0
2021-03-02 14:10:00,43.66,43.67,43.58,43.58,460098.0,40.9734,40.9828,40.8983,40.8983,460098.0
2021-03-02 14:20:00,43.58,43.65,43.57,43.6,625536.0,40.8983,40.964,40.8889,40.9171,625536.0
2021-03-02 14:30:00,43.61,43.62,43.57,43.62,373239.0,40.9264,40.9358,40.8889,40.9358,373239.0
2021-03-02 14:40:00,43.62,43.63,43.58,43.58,296280.0,40.9358,40.9452,40.8983,40.8983,296280.0
2021-03-02 14:50:00,43.58,43.61,43.56,43.58,396060.0,40.8983,40.9264,40.8795,40.8983,396060.0
2021-03-02 15:00:00,43.58,43.63,43.57,43.59,349227.0,40.8983,40.9452,40.8889,40.9077,349227.0
2021-03-02 15:10:00,43.58,43.59,43.47,43.49,656358.0,40.8983,40.9077,40.7951,40.8138,656358.0
2021-03-02 15:20:00,43.49,43.5,43.4,43.4,751266.0,40.8138,40.8232,40.7294,40.7294,751266.0
2021-03-02 15:30:00,43.41,43.42,43.34,43.42,976284.0,40.7388,40.7481,40.6731,40.7481,976284.0
2021-03-02 15:40:00,43.42,43.5,43.41,43.49,840321.0,40.7481,40.8232,40.7388,40.8138,840321.0
2021-03-02 15:50:00,43.49,43.5,43.35,43.38,1456278.0,40.8138,40.8232,40.6824,40.7106,1456278.0
2021-03-03 09:30:00,43.17,43.31,42.94,43.09,2034555.0,40.5135,40.6449,40.2977,40.4384,2034555.0
2021-03-03 09:40:00,43.09,43.1,42.97,43.02,1205319.0,40.4384,40.4478,40.3258,40.3728,1205319.0
2021-03-03 09:50:00,43.01,43.1,42.97,43.01,1046133.0,40.3634,40.4478,40.3258,40.3634,1046133.0
2021-03-03 10:00:00,43.0,43.02,42.88,42.91,1051437.0,40.354,40.3728,40.2414,40.2695,1051437.0
2021-03-03 10:10:00,42.91,42.92,42.8,42.83,1504689.0,40.2695,40.2789,40.1663,40.1944,1504689.0
2021-03-03 10:20:00,42.84,42.97,42.81,42.86,1090707.0,40.2038,40.3258,40.1757,40.2226,1090707.0
2021-03-03 10:30:00,42.87,42.88,42.79,42.85,1537404.0,40.232,40.2414,40.1569,40.2132,1537404.0
2021-03-03 10:40:00,42.86,42.9,42.8,42.85,888867.0,40.2226,40.2601,40.1663,40.2132,888867.0
2021-03-03 10:50:00,42.85,42.95,42.83,42.92,725949.0,40.2132,40.3071,40.1944,40.2789,725949.0
2021-03-03 11:00:00,42.92,42.96,42.79,42.79,834759.0,40.2789,40.3164,40.1569,40.1569,834759.0
2021-03-03 11:10:00,42.8,42.82,42.73,42.8,1138548.0,40.1663,40.1851,40.1006,40.1663,1138548.0
2021-03-03 11:20:00,42.8,42.84,42.79,42.81,590259.0,40.1663,40.2038,40.1569,40.1757,590259.0
2021-03-03 11:30:00,42.81,42.83,42.78,42.78,702849.0,40.1757,40.1944,40.1475,40.1475,702849.0
2021-03-03 11:40:00,42.79,42.81,42.75,42.8,619041.0,40.1569,40.1757,40.1194,40.1663,619041.0
2021-03-03 11:50:00,42.79,42.85,42.77,42.8,480414.0,40.1569,40.2132,40.1381,40.1663,480414.0
2021-03-03 12:00:00,42.8,42.81,42.76,42.78,363714.0,40.1663,40.1757,40.1288,40.1475,363714.0
2021-03-03 12:10:00,42.78,42.88,42.77,42.86,386958.0,40.1475,40.2414,40.1381,40.2226,386958.0
2021-03-03 12:20:00,42.87,42.9,42.81,42.82,245871.0,40.232,40.2601,40.1757,40.1851,245871.0
2021-03-03 12:30:00,42.82,42.85,42.78,42.78,306492.0,40.1851,40.2132,40.1475,40.1475,306492.0
2021-03-03 12:40:00,42.78,42.8,42.74,42.77,415434.0,40.1475,40.1663,40.11,40.1381,415434.0
2021-03-03 12:50:00,42.77,42.82,42.76,42.78,511491.0,40.1381,40.1851,40.1288,40.1475,511491.0
2021-03-03 13:00:00,42.77,42.78,42.72,42.77,505191.0,40.1381,40.1475,40.0912,40.1381,505191.0
2021-03-03 13:10:00,42.77,42.84,42.75,42.84,423759.0,40.1381,40.2038,40.1194,40.2038,423759.0
2021-03-03 13:20:00,42.83,42.84,42.78,42.81,305502.0,40.1944,40.2038,40.1475,40.1757,305502.0
2021-03-03 13:30:00,42.81,42.83,42.74,42.83,364035.0,40.1757,40.1944,40.11,40.1944,364035.0
2021-03-03 13:40:00,42.83,42.83,42.76,42.76,355692.0,40.1944,40.1944,40.1288,40.1288,355692.0
2021-03-03 13:50:00,42.76,42.78,42.73,42.77,366648.0,40.1288,40.1475,40.1006,40.1381,366648.0
2021-03-03 14:00:00,42.77,42.79,42.73,42.75,506049.0,40.1381,40.1569,40.1006,40.1194,506049.0
2021-03-03 14:10:00,42.75,42.81,42.74,42.81,355116.0,40.1194,40.1757,40.11,40.1757,355116.0
2021-03-03 14:20:00,42.81,42.83,42.76,42.81,404739.0,40.1757,40.1944,40.1288,40.1757,404739.0
2021-03-03 14:30:00,42.81,42.82,42.72,42.81,522810.0,40.1757,40.1851,40.0912,40.1757,522810.0
2021-03-03 14:40:00,42.81,42.85,42.8,42.82,640590.0,40.1757,40.2132,40.1663,40.1851,640590.0
2021-03-03 14:50:00,42.83,42.85,42.79,42.8,454749.0,40.1944,40.2132,40.1569,40.1663,454749.0
2021-03-03 15:00:00,42.8,42.84,42.74,42.77,614625.0,40.1663,40.2038,40.11,40.1381,614625.0
2021-03-03 15:10:00,42.77,42.8,42.71,42.75,627141.0,40.1381,40.1663,40.0818,40.1194,627141.0
2021-03-03 15:20:00,42.76,42.77,42.72,42.72,507873.0,40.1288,40.1381,40.0912,40.0912,507873.0
2021-03-03 15:30:00,42.72,42.74,42.66,42.72,1176840.0,40.0912,40.11,40.0349,40.0912,1176840.0
2021-03-03 15:40:00,42.71,42.73,42.67,42.68,963249.0,40.0818,40.1006,40.0443,40.0537,963249.0
2021-03-03 15:50:00,42.68,42.68,42.52,42.52,2409132.0,40.0537,40.0537,39.9035,39.9035,2409132.0
2021-03-04 09:30:00,42.62,42.88,42.6,42.72,2075685.0,39.9974,40.2414,39.9786,40.0912,2075685.0
2021-03-04 09:40:00,42.71,42.72,42.44,42.48,2029119.0,40.0818,40.0912,39.8284,39.866,2029119.0
2021-03-04 09:50:00,42.49,42.73,42.46,42.73,1608780.0,39.8754,40.1006,39.8472,40.1006,1608780.0
2021-03-04 10:00:00,42.73,42.92,42.69,42.84,1458939.0,40.1006,40.2789,40.0631,40.2038,1458939.0
2021-03-04 10:10:00,42.84,43.02,42.78,42.83,1405863.0,40.2038,40.3728,40.1475,40.1944,1405863.0
2021-03-04 10:20:00,42.82,43.1,42.78,43.05,1117992.0,40.1851,40.4478,40.1475,40.4009,1117992.0
2021-03-04 10:30:00,43.04,43.19,43.04,43.18,1407753.0,40.3915,40.5323,40.3915,40.5229,1407753.0
2021-03-04 10:40:00,43.17,43.19,43.01,43.02,994203.0,40.5135,40.5323,40.3634,40.3728,994203.0
2021-03-04 10:50:00,43.03,43.12,42.97,43.02,782811.0,40.3821,40.4666,40.3258,40.3728,782811.0
2021-03-04 11:00:00,43.03,43.12,42.94,43.01,789429.0,40.3821,40.4666,40.2977,40.3634,789429.0
2021-03-04 11:10:00,43.0,43.02,42.84,42.89,774495.0,40.354,40.3728,40.2038,40.2508,774495.0
2021-03-04 11:20:00,42.89,42.95,42.82,42.89,641346.0,40.2508,40.3071,40.1851,40.2508,641346.0
2021-03-04 11:30:00,42.88,43.07,42.88,43.07,576279.0,40.2414,40.4197,40.2414,40.4197,576279.0
2021-03-04 11:40:00,43.06,43.09,42.99,43.01,414015.0,40.4103,40.4384,40.3446,40.3634,414015.0
2021-03-04 11:50:00,43.01,43.02,42.89,42.9,472992.0,40.3634,40.3728,40.2508,40.2601,472992.0
2021-03-04 12:00:00,42.91,43.0,42.9,42.94,496833.0,40.2695,40.354,40.2601,40.2977,496833.0
2021-03-04 12:10:00,42.93,42.94,42.74,42.74,748707.0,40.2883,40.2977,40.11,40.11,748707.0
2021-03-04 12:20:00,42.75,42.77,42.53,42.58,938820.0,40.1194,40.1381,39.9129,39.9598,938820.0
2021-03-04 12:30:00,42.59,42.6,42.48,42.6,630675.0,39.9692,39.9786,39.866,39.9786,630675.0
2021-03-04 12:40:00,42.6,42.65,42.44,42.44,509148.0,39.9786,40.0255,39.8284,39.8284,509148.0
2021-03-04 12:50:00,42.44,42.52,42.4,42.44,658944.0,39.8284,39.9035,39.7909,39.8284,658944.0
2021-03-04 13:00:00,42.43,42.49,42.18,42.28,1382628.0,39.8191,39.8754,39.5844,39.6783,1382628.0
2021-03-04 13:10:00,42.27,42.32,42.12,42.28,673821.0,39.6689,39.7158,39.5281,39.6783,673821.0
2021-03-04 13:20:00,42.27,42.36,42.18,42.36,498816.0,39.6689,39.7534,39.5844,39.7534,498816.0
2021-03-04 13:30:00,42.36,42.36,42.21,42.3,392325.0,39.7534,39.7534,39.6126,39.6971,392325.0
2021-03-04 13:40:00,42.3,42.33,42.17,42.23,386082.0,39.6971,39.7252,39.5751,39.6314,386082.0
2021-03-04 13:50:00,42.22,42.25,42.09,42.11,515178.0,39.622,39.6501,39.5,39.5188,515178.0
2021-03-04 14:00:00,42.11,42.36,42.1,42.33,696513.0,39.5188,39.7534,39.5094,39.7252,696513.0
2021-03-04 14:10:00,42.33,42.36,42.25,42.31,537318.0,39.7252,39.7534,39.6501,39.7064,537318.0
2021-03-04 14:20:00,42.31,42.45,42.31,42.41,541224.0,39.7064,39.8378,39.7064,39.8003,541224.0
2021-03-04 14:30:00,42.41,42.42,42.32,42.35,513474.0,39.8003,39.8097,39.7158,39.744,513474.0
2021-03-04 14:40:00,42.35,42.46,42.33,42.38,526617.0,39.744,39.8472,39.7252,39.7721,526617.0
2021-03-04 14:50:00,42.38,42.42,42.33,42.39,505743.0,39.7721,39.8097,39.7252,39.7815,505743.0
2021-03-04 15:00:00,42.38,42.4,42.29,42.29,700077.0,39.7721,39.7909,39.6877,39.6877,700077.0
2021-03-04 15:10:00,42.29,42.33,42.24,42.29,534294.0,39.6877,39.7252,39.6408,39.6877,534294.0
2021-03-04 15:20:00,42.28,42.47,42.24,42.45,787494.0,39.6783,39.8566,39.6408,39.8378,787494.0
2021-03-04 15:30:00,42.45,42.62,42.43,42.5,1267353.0,39.8378,39.9974,39.8191,39.8848,1267353.0
2021-03-04 15:40:00,42.49,42.58,42.48,42.56,1123962.0,39.8754,39.9598,39.866,39.9411,1123962.0
2021-03-04 15:50:00,42.57,42.61,42.43,42.52,2025297.0,39.9504,39.988,39.8191,39.9035,2025297.0
2021-03-05 09:30:00,42.28,42.53,42.25,42.36,1736943.0,39.6783,39.9129,39.6501,39.7534,1736943.0
2021-03-05 09:40:00,42.36,42.47,42.31,42.36,1097433.0,39.7534,39.8566,39.7064,39.7534,1097433.0
2021-03-05 09:50:00,42.37,42.49,42.36,42.47,950484.0,39.7628,39.8754,39.7534,39.8566,950484.0
2021-03-05 10:00:00,42.46,42.58,42.42,42.48,583860.0,39.8472,39.9598,39.8097,39.866,583860.0
2021-03-05 10:10:00,42.49,42.58,42.36,42.55,491181.0,39.8754,39.9598,39.7534,39.9317,491181.0
2021-03-05 10:20:00,42.55,42.57,42.37,42.5,450663.0,39.9317,39.9504,39.7628,39.8848,450663.0
2021-03-05 10:30:00,42.49,42.59,42.39,42.59,586947.0,39.8754,39.9692,39.7815,39.9692,586947.0
2021-03-05 10:40:00,42.6,42.61,42.44,42.44,618684.0,39.9786,39.988,39.8284,39.8284,618684.0
2021-03-05 10:50:00,42.44,42.49,42.4,42.43,409962.0,39.8284,39.8754,39.7909,39.8191,409962.0
2021-03-05 11:00:00,42.43,42.52,42.41,42.51,376605.0,39.8191,39.9035,39.8003,39.8941,376605.0
2021-03-05 11:10:00,42.51,42.6,42.51,42.6,562122.0,39.8941,39.9786,39.8941,39.9786,562122.0
2021-03-05 11:20:00,42.6,42.66,42.57,42.6,597150.0,39.9786,40.0349,39.9504,39.9786,597150.0
2021-03-05 11:30:00,42.59,42.61,42.55,42.55,435504.0,39.9692,39.988,39.9317,39.9317,435504.0
2021-03-05 11:40:00,42.56,42.56,42.43,42.48,498753.0,39.9411,39.9411,39.8191,39.866,498753.0
2021-03-05 11:50:00,42.48,42.61,42.47,42.55,785187.0,39.866,39.988,39.8566,39.9317,785187.0
2021-03-05 12:00:00,42.56,42.57,42.46,42.47,630927.0,39.9411,39.9504,39.8472,39.8566,630927.0
2021-03-05 12:10:00,42.47,42.54,42.46,42.52,580929.0,39.8566,39.9223,39.8472,39.9035,580929.0
2021-03-05 12:20:00,42.51,42.71,42.5,42.7,927705.0,39.8941,40.0818,39.8848,40.0724,927705.0
2021-03-05 12:30:00,42.7,42.78,42.67,42.73,707733.0,40.0724,40.1475,40.0443,40.1006,707733.0
2021-03-05 12:40:00,42.73,42.79,42.7,42.73,691224.0,40.1006,40.1569,40.0724,40.1006,691224.0
2021-03-05 12:50:00,42.73,42.78,42.7,42.77,540648.0,40.1006,40.1475,40.0724,40.1381,540648.0
2021-03-05 13:00:00,42.77,42.96,42.76,42.95,614004.0,40.1381,40.3164,40.1288,40.3071,614004.0
2021-03-05 13:10:00,42.94,42.97,42.88,42.92,406128.0,40.2977,40.3258,40.2414,40.2789,406128.0
2021-03-05 13:20:00,42.92,43.03,42.91,43.01,446760.0,40.2789,40.3821,40.2695,40.3634,446760.0
2021-03-05 13:30:00,43.01,43.11,42.97,43.06,664755.0,40.3634,40.4572,40.3258,40.4103,664755.0
2021-03-05 13:40:00,43.05,43.11,43.04,43.08,566223.0,40.4009,40.4572,40.3915,40.4291,566223.0
2021-03-05 13:50:00,43.07,43.12,43.06,43.12,438807.0,40.4197,40.4666,40.4103,40.4666,438807.0
2021-03-05 14:00:00,43.12,43.14,42.97,42.99,743820.0,40.4666,40.4854,40.3258,40.3446,743820.0
2021-03-05 14:10:00,42.99,43.07,42.97,43.06,498213.0,40.3446,40.4197,40.3258,40.4103,498213.0
2021-03-05 14:20:00,43.07,43.19,43.04,43.18,480471.0,40.4197,40.5323,40.3915,40.5229,480471.0
2021-03-05 14:30:00,43.18,43.25,43.17,43.19,419265.0,40.5229,40.5886,40.5135,40.5323,419265.0
2021-03-05 14:40:00,43.2,43.23,43.15,43.16,443601.0,40.5417,40.5698,40.4948,40.5041,443601.0
2021-03-05 14:50:00,43.16,43.18,43.09,43.09,446559.0,40.5041,40.5229,40.4384,40.4384,446559.0
2021-03-05 15:00:00,43.09,43.11,43.02,43.03,501912.0,40.4384,40.4572,40.3728,40.3821,501912.0
2021-03-05 15:10:00,43.03,43.07,42.99,43.02,577296.0,40.3821,40.4197,40.3446,40.3728,577296.0
2021-03-05 15:20:00,43.02,43.09,43.01,43.04,497793.0,40.3728,40.4384,40.3634,40.3915,497793.0
2021-03-05 15:30:00,43.05,43.13,43.03,43.12,508698.0,40.4009,40.476,40.3821,40.4666,508698.0
2021-03-05 15:40:00,43.12,43.12,43.03,43.11,722961.0,40.4666,40.4666,40.3821,40.4572,722961.0
2021-03-05 15:50:00,43.11,43.17,43.02,43.03,1445952.0,40.4572,40.5135,40.3728,40.3821,1445952.0
2021-03-08 09:30:00,43.11,43.28,43.0,43.09,1526940.0,40.4572,40.6168,40.354,40.4384,1526940.0
2021-03-08 09:40:00,43.09,43.15,43.01,43.07,1313004.0,40.4384,40.4948,40.3634,40.4197,1313004.0
2021-03-08 09:50:00,43.07,43.16,43.03,43.05,900480.0,40.4197,40.5041,40.3821,40.4009,900480.0
2021-03-08 10:00:00,43.05,43.09,42.94,42.96,828087.0,40.4009,40.4384,40.2977,40.3164,828087.0
2021-03-08 10:10:00,42.96,43.04,42.94,43.01,1025433.0,40.3164,40.3915,40.2977,40.3634,1025433.0
2021-03-08 10:20:00,43.01,43.01,42.82,42.84,1050477.0,40.3634,40.3634,40.1851,40.2038,1050477.0
2021-03-08 10:30:00,42.84,42.88,42.78,42.81,941313.0,40.2038,40.2414,40.1475,40.1757,941313.0
2021-03-08 10:40:00,42.82,42.86,42.75,42.85,920085.0,40.1851,40.2226,40.1194,40.2132,920085.0
2021-03-08 10:50:00,42.85,42.89,42.81,42.85,821016.0,40.2132,40.2508,40.1757,40.2132,821016.0
2021-03-08 11:00:00,42.84,42.87,42.73,42.85,665781.0,40.2038,40.232,40.1006,40.2132,665781.0
2021-03-08 11:10:00,42.85,42.94,42.85,42.92,644442.0,40.2132,40.2977,40.2132,40.2789,644442.0
2021-03-08 11:20:00,42.93,42.96,42.86,42.96,549138.0,40.2883,40.3164,40.2226,40.3164,549138.0
2021-03-08 11:30:00,42.96,43.0,42.9,42.9,474210.0,40.3164,40.354,40.2601,40.2601,474210.0
2021-03-08 11:40:00,42.9,42.92,42.82,42.86,470193.0,40.2601,40.2789,40.1851,40.2226,470193.0
2021-03-08 11:50:00,42.86,42.87,42.74,42.75,470331.0,40.2226,40.232,40.11,40.1194,470331.0
2021-03-08 12:00:00,42.75,42.77,42.65,42.67,737724.0,40.1194,40.1381,40.0255,40.0443,737724.0
2021-03-08 12:10:00,42.67,42.69,42.64,42.65,613794.0,40.0443,40.0631,40.0161,40.0255,613794.0
2021-03-08 12:20:00,42.65,42.86,42.64,42.85,2346606.0,40.0255,40.2226,40.0161,40.2132,2346606.0
2021-03-08 12:30:00,42.85,43.01,42.82,42.99,873684.0,40.2132,40.3634,40.1851,40.3446,873684.0
2021-03-08 12:40:00,42.99,43.08,42.97,43.07,1018731.0,40.3446,40.4291,40.3258,40.4197,1018731.0
2021-03-08 12:50:00,43.07,43.09,43.01,43.05,667902.0,40.4197,40.4384,40.3634,40.4009,667902.0
2021-03-08 13:00:00,43.05,43.09,43.0,43.08,484599.0,40.4009,40.4384,40.354,40.4291,484599.0
2021-03-08 13:10:00,43.08,43.19,43.07,43.14,641826.0,40.4291,40.5323,40.4197,40.4854,641826.0
2021-03-08 13:20:00,43.14,43.17,43.11,43.13,446874.0,40.4854,40.5135,40.4572,40.476,446874.0
2021-03-08 13:30:00,43.14,43.2,43.13,43.18,422076.0,40.4854,40.5417,40.476,40.5229,422076.0
2021-03-08 13:40:00,43.18,43.23,43.15,43.22,453816.0,40.5229,40.5698,40.4948,40.5604,453816.0
2021-03-08 13:50:00,43.22,43.22,43.07,43.1,538800.0,40.5604,40.5604,40.4197,40.4478,538800.0
2021-03-08 14:00:00,43.1,43.17,43.07,43.13,435873.0,40.4478,40.5135,40.4197,40.476,435873.0
2021-03-08 14:10:00,43.14,43.24,43.12,43.16,370446.0,40.4854,40.5792,40.4666,40.5041,370446.0
2021-03-08 14:20:00,43.15,43.19,43.09,43.15,476694.0,40.4948,40.5323,40.4384,40.4948,476694.0
2021-03-08 14:30:00,43.16,43.17,43.07,43.07,631362.0,40.5041,40.5135,40.4197,40.4197,631362.0
2021-03-08 14:40:00,43.07,43.08,42.9,42.9,769830.0,40.4197,40.4291,40.2601,40.2601,769830.0
2021-03-08 14:50:00,42.9,42.99,42.89,42.97,631044.0,40.2601,40.3446,40.2508,40.3258,631044.0
2021-03-08 15:00:00,42.97,42.97,42.85,42.86,663318.0,40.3258,40.3258,40.2132,40.2226,663318.0
2021-03-08 15:10:00,42.86,42.87,42.72,42.74,803850.0,40.2226,40.232,40.0912,40.11,803850.0
2021-03-08 15:20:00,42.74,42.8,42.69,42.79,745428.0,40.11,40.1663,40.0631,40.1569,745428.0
2021-03-08 15:30:00,42.79,42.79,42.7,42.74,783477.0,40.1569,40.1569,40.0724,40.11,783477.0
2021-03-08 15:40:00,42.74,42.82,42.69,42.69,1091574.0,40.11,40.1851,40.0631,40.0631,1091574.0
2021-03-08 15:50:00,42.69,42.72,42.6,42.63,1925568.0,40.0631,40.0912,39.9786,40.0068,1925568.0
2021-03-09 09:30:00,42.93,43.07,42.77,42.93,1518567.0,40.2883,40.4197,40.1381,40.2883,1518567.0
2021-03-09 09:40:00,42.93,43.11,42.92,42.98,1233129.0,40.2883,40.4572,40.2789,40.3352,1233129.0
2021-03-09 09:50:00,42.98,43.29,42.97,43.28,1234497.0,40.3352,40.6261,40.3258,40.6168,1234497.0
2021-03-09 10:00:00,43.27,43.28,43.11,43.11,1225485.0,40.6074,40.6168,40.4572,40.4572,1225485.0
2021-03-09 10:10:00,43.11,43.23,43.06,43.22,741495.0,40.4572,40.5698,40.4103,40.5604,741495.0
2021-03-09 10:20:00,43.21,43.26,43.16,43.18,654909.0,40.5511,40.598,40.5041,40.5229,654909.0
2021-03-09 10:30:00,43.18,43.2,43.04,43.1,746262.0,40.5229,40.5417,40.3915,40.4478,746262.0
2021-03-09 10:40:00,43.1,43.15,43.07,43.09,586584.0,40.4478,40.4948,40.4197,40.4384,586584.0
2021-03-09 10:50:00,43.09,43.12,42.99,43.03,650856.0,40.4384,40.4666,40.3446,40.3821,650856.0
2021-03-09 11:00:00,43.02,43.04,42.96,43.02,571194.0,40.3728,40.3915,40.3164,40.3728,571194.0
2021-03-09 11:10:00,43.02,43.06,42.97,43.03,521292.0,40.3728,40.4103,40.3258,40.3821,521292.0
2021-03-09 11:20:00,43.04,43.09,42.99,42.99,513417.0,40.3915,40.4384,40.3446,40.3446,513417.0
2021-03-09 11:30:00,43.0,43.05,42.97,43.04,645345.0,40.354,40.4009,40.3258,40.3915,645345.0
2021-03-09 11:40:00,43.04,43.04,42.95,42.96,378852.0,40.3915,40.3915,40.3071,40.3164,378852.0
2021-03-09 11:50:00,42.96,43.12,42.94,43.12,516195.0,40.3164,40.4666,40.2977,40.4666,516195.0
2021-03-09 12:00:00,43.12,43.2,43.12,43.16,486138.0,40.4666,40.5417,40.4666,40.5041,486138.0
2021-03-09 12:10:00,43.16,43.2,43.14,43.17,367815.0,40.5041,40.5417,40.4854,40.5135,367815.0
2021-03-09 12:20:00,43.17,43.18,43.11,43.17,338112.0,40.5135,40.5229,40.4572,40.5135,338112.0
2021-03-09 12:30:00,43.17,43.21,43.12,43.14,423954.0,40.5135,40.5511,40.4666,40.4854,423954.0
2021-03-09 12:40:00,43.13,43.18,43.07,43.07,287337.0,40.476,40.5229,40.4197,40.4197,287337.0
2021-03-09 12:50:00,43.07,43.11,43.05,43.08,273993.0,40.4197,40.4572,40.4009,40.4291,273993.0
2021-03-09 13:00:00,43.09,43.18,43.09,43.15,313560.0,40.4384,40.5229,40.4384,40.4948,313560.0
2021-03-09 13:10:00,43.15,43.16,43.09,43.09,289701.0,40.4948,40.5041,40.4384,40.4384,289701.0
2021-03-09 13:20:00,43.09,43.13,43.08,43.1,296562.0,40.4384,40.476,40.4291,40.4478,296562.0
2021-03-09 13:30:00,43.1,43.14,43.1,43.12,312648.0,40.4478,40.4854,40.4478,40.4666,312648.0
2021-03-09 13:40:00,43.12,43.17,43.1,43.15,349422.0,40.4666,40.5135,40.4478,40.4948,349422.0
2021-03-09 13:50:00,43.15,43.23,43.15,43.21,399690.0,40.4948,40.5698,40.4948,40.5511,399690.0
2021-03-09 14:00:00,43.21,43.21,43.03,43.04,632385.0,40.5511,40.5511,40.3821,40.3915,632385.0
2021-03-09 14:10:00,43.04,43.13,43.0,43.11,609966.0,40.3915,40.476,40.354,40.4572,609966.0
2021-03-09 14:20:00,43.12,43.18,43.09,43.18,317109.0,40.4666,40.5229,40.4384,40.5229,317109.0
2021-03-09 14:30:00,43.18,43.2,43.11,43.11,412623.0,40.5229,40.5417,40.4572,40.4572,412623.0
2021-03-09 14:40:00,43.11,43.11,43.06,43.07,491640.0,40.4572,40.4572,40.4103,40.4197,491640.0
2021-03-09 14:50:00,43.06,43.07,43.02,43.04,379968.0,40.4103,40.4197,40.3728,40.3915,379968.0
2021-03-09 15:00:00,43.04,43.06,43.01,43.02,351387.0,40.3915,40.4103,40.3634,40.3728,351387.0
2021-03-09 15:10:00,43.02,43.05,42.98,43.01,452598.0,40.3728,40.4009,40.3352,40.3634,452598.0
2021-03-09 15:20:00,43.01,43.03,42.99,43.0,403590.0,40.3634,40.3821,40.3446,40.354,403590.0
2021-03-09 15:30:00,43.0,43.04,42.99,43.03,620301.0,40.354,40.3915,40.3446,40.3821,620301.0
2021-03-09 15:40:00,43.03,43.04,42.99,43.01,677271.0,40.3821,40.3915,40.3446,40.3634,677271.0
2021-03-09 15:50:00,42.99,43.01,42.93,42.95,1576143.0,40.3446,40.3634,40.2883,40.3071,1576143.0
2021-03-10 09:30:00,42.95,43.07,42.85,42.97,1882398.0,40.3071,40.4197,40.2132,40.3258,1882398.0
2021-03-10 09:40:00,42.97,43.0,42.82,42.99,1473096.0,40.3258,40.354,40.1851,40.3446,1473096.0
2021-03-10 09:50:00,42.99,43.19,42.98,43.18,995946.0,40.3446,40.5323,40.3352,40.5229,995946.0
2021-03-10 10:00:00,43.19,43.19,43.03,43.16,789222.0,40.5323,40.5323,40.3821,40.5041,789222.0
2021-03-10 10:10:00,43.16,43.24,43.05,43.23,646824.0,40.5041,40.5792,40.4009,40.5698,646824.0
2021-03-10 10:20:00,43.22,43.39,43.21,43.38,1016952.0,40.5604,40.72,40.5511,40.7106,1016952.0
2021-03-10 10:30:00,43.38,43.38,43.27,43.34,728373.0,40.7106,40.7106,40.6074,40.6731,728373.0
2021-03-10 10:40:00,43.34,43.43,43.34,43.35,759405.0,40.6731,40.7575,40.6731,40.6824,759405.0
2021-03-10 10:50:00,43.34,43.49,43.32,43.48,785835.0,40.6731,40.8138,40.6543,40.8044,785835.0
2021-03-10 11:00:00,43.48,43.48,43.41,43.45,575070.0,40.8044,40.8044,40.7388,40.7763,575070.0
2021-03-10 11:10:00,43.45,43.45,43.36,43.36,399036.0,40.7763,40.7763,40.6918,40.6918,399036.0
2021-03-10 11:20:00,43.37,43.5,43.37,43.49,381345.0,40.7012,40.8232,40.7012,40.8138,381345.0
2021-03-10 11:30:00,43.49,43.58,43.49,43.55,427764.0,40.8138,40.8983,40.8138,40.8701,427764.0
2021-03-10 11:40:00,43.55,43.58,43.43,43.56,909147.0,40.8701,40.8983,40.7575,40.8795,909147.0
2021-03-10 11:50:00,43.57,43.71,43.53,43.65,1868829.0,40.8889,41.0203,40.8514,40.964,1868829.0
2021-03-10 12:00:00,43.65,43.74,43.65,43.68,527388.0,40.964,41.0484,40.964,40.9921,527388.0
2021-03-10 12:10:00,43.68,43.79,43.68,43.73,677973.0,40.9921,41.0954,40.9921,41.0391,677973.0
2021-03-10 12:20:00,43.73,43.91,43.73,43.91,810681.0,41.0391,41.208,41.0391,41.208,810681.0
2021-03-10 12:30:00,43.91,44.08,43.9,44.03,1295208.0,41.208,41.3675,41.1986,41.3206,1295208.0
2021-03-10 12:40:00,44.04,44.15,43.96,44.05,1813818.0,41.33,41.4332,41.2549,41.3394,1813818.0
2021-03-10 12:50:00,44.05,44.07,43.98,44.05,598386.0,41.3394,41.3581,41.2737,41.3394,598386.0
2021-03-10 13:00:00,44.05,44.06,43.95,44.0,702303.0,41.3394,41.3488,41.2455,41.2924,702303.0
2021-03-10 13:10:00,44.0,44.02,43.89,43.91,604584.0,41.2924,41.3112,41.1892,41.208,604584.0
2021-03-10 13:20:00,43.91,44.0,43.91,43.97,547698.0,41.208,41.2924,41.208,41.2643,547698.0
2021-03-10 13:30:00,43.97,44.0,43.87,43.87,576564.0,41.2643,41.2924,41.1704,41.1704,576564.0
2021-03-10 13:40:00,43.88,44.0,43.88,44.0,609561.0,41.1798,41.2924,41.1798,41.2924,609561.0
2021-03-10 13:50:00,44.0,44.07,43.94,44.06,518100.0,41.2924,41.3581,41.2361,41.3488,518100.0
2021-03-10 14:00:00,44.06,44.06,43.97,44.02,561441.0,41.3488,41.3488,41.2643,41.3112,561441.0
2021-03-10 14:10:00,44.03,44.16,44.02,44.14,912432.0,41.3206,41.4426,41.3112,41.4238,912432.0
2021-03-10 14:20:00,44.14,44.24,44.11,44.2,861255.0,41.4238,41.5177,41.3957,41.4801,861255.0
2021-03-10 14:30:00,44.2,44.26,44.19,44.2,654453.0,41.4801,41.5364,41.4708,41.4801,654453.0
2021-03-10 14:40:00,44.2,44.31,44.19,44.31,823917.0,41.4801,41.5834,41.4708,41.5834,823917.0
2021-03-10 14:50:00,44.31,44.35,44.17,44.17,930690.0,41.5834,41.6209,41.452,41.452,930690.0
2021-03-10 15:00:00,44.17,44.32,44.14,44.27,1319355.0,41.452,41.5928,41.4238,41.5458,1319355.0
2021-03-10 15:10:00,44.27,44.3,44.22,44.29,846291.0,41.5458,41.574,41.4989,41.5646,846291.0
2021-03-10 15:20:00,44.29,44.31,44.25,44.27,1202358.0,41.5646,41.5834,41.5271,41.5458,1202358.0
2021-03-10 15:30:00,44.27,44.29,44.2,44.22,1231029.0,41.5458,41.5646,41.4801,41.4989,1231029.0
2021-03-10 15:40:00,44.21,44.23,44.15,44.16,1079634.0,41.4895,41.5083,41.4332,41.4426,1079634.0
2021-03-10 15:50:00,44.16,44.2,44.05,44.06,2013876.0,41.4426,41.4801,41.3394,41.3488,2013876.0
2021-03-11 09:30:00,44.45,44.5,44.22,44.25,2041284.0,41.7148,41.7617,41.4989,41.5271,2041284.0
2021-03-11 09:40:00,44.25,44.41,44.19,44.34,1021635.0,41.5271,41.6772,41.4708,41.6115,1021635.0
2021-03-11 09:50:00,44.35,44.35,44.08,44.2,1498602.0,41.6209,41.6209,41.3675,41.4801,1498602.0
2021-03-11 10:00:00,44.21,44.24,44.12,44.13,659910.0,41.4895,41.5177,41.4051,41.4144,659910.0
2021-03-11 10:10:00,44.13,44.18,43.96,43.97,928701.0,41.4144,41.4614,41.2549,41.2643,928701.0
2021-03-11 10:20:00,43.96,44.03,43.84,44.03,971025.0,41.2549,41.3206,41.1423,41.3206,971025.0
2021-03-11 10:30:00,44.02,44.06,43.97,44.01,751296.0,41.3112,41.3488,41.2643,41.3018,751296.0
2021-03-11 10:40:00,44.01,44.09,44.0,44.08,564219.0,41.3018,41.3769,41.2924,41.3675,564219.0
2021-03-11 10:50:00,44.07,44.11,44.01,44.02,450042.0,41.3581,41.3957,41.3018,41.3112,450042.0
2021-03-11 11:00:00,44.01,44.04,43.98,44.01,573858.0,41.3018,41.33,41.2737,41.3018,573858.0
2021-03-11 11:10:00,44.0,44.04,43.97,43.99,549885.0,41.2924,41.33,41.2643,41.2831,549885.0
2021-03-11 11:20:00,43.99,44.06,43.96,44.05,667698.0,41.2831,41.3488,41.2549,41.3394,667698.0
2021-03-11 11:30:00,44.04,44.08,44.02,44.07,700137.0,41.33,41.3675,41.3112,41.3581,700137.0
2021-03-11 11:40:00,44.07,44.16,44.06,44.16,642978.0,41.3581,41.4426,41.3488,41.4426,642978.0
2021-03-11 11:50:00,44.15,44.16,44.08,44.1,329070.0,41.4332,41.4426,41.3675,41.3863,329070.0
2021-03-11 12:00:00,44.1,44.19,44.1,44.17,368352.0,41.3863,41.4708,41.3863,41.452,368352.0
2021-03-11 12:10:00,44.16,44.26,44.1,44.13,746562.0,41.4426,41.5364,41.3863,41.4144,746562.0
2021-03-11 12:20:00,44.13,44.13,44.04,44.07,498270.0,41.4144,41.4144,41.33,41.3581,498270.0
2021-03-11 12:30:00,44.07,44.08,44.02,44.02,397344.0,41.3581,41.3675,41.3112,41.3112,397344.0
2021-03-11 12:40:00,44.02,44.06,44.01,44.02,383556.0,41.3112,41.3488,41.3018,41.3112,383556.0
2021-03-11 12:50:00,44.02,44.03,43.98,44.02,340794.0,41.3112,41.3206,41.2737,41.3112,340794.0
2021-03-11 13:00:00,44.02,44.1,44.02,44.05,438801.0,41.3112,41.3863,41.3112,41.3394,438801.0
2021-03-11 13:10:00,44.04,44.1,44.04,44.06,320886.0,41.33,41.3863,41.33,41.3488,320886.0
2021-03-11 13:20:00,44.06,44.1,44.03,44.09,372114.0,41.3488,41.3863,41.3206,41.3769,372114.0
2021-03-11 13:30:00,44.1,44.11,44.04,44.06,315855.0,41.3863,41.3957,41.33,41.3488,315855.0
2021-03-11 13:40:00,44.06,44.09,44.06,44.08,289881.0,41.3488,41.3769,41.3488,41.3675,289881.0
2021-03-11 13:50:00,44.08,44.17,44.07,44.17,412521.0,41.3675,41.452,41.3581,41.452,412521.0
2021-03-11 14:00:00,44.17,44.21,44.16,44.19,474096.0,41.452,41.4895,41.4426,41.4708,474096.0
2021-03-11 14:10:00,44.19,44.19,44.13,44.16,352464.0,41.4708,41.4708,41.4144,41.4426,352464.0
2021-03-11 14:20:00,44.16,44.22,44.14,44.15,438117.0,41.4426,41.4989,41.4238,41.4332,438117.0
2021-03-11 14:30:00,44.15,44.18,44.09,44.09,421515.0,41.4332,41.4614,41.3769,41.3769,421515.0
2021-03-11 14:40:00,44.09,44.13,44.07,44.07,350868.0,41.3769,41.4144,41.3581,41.3581,350868.0
2021-03-11 14:50:00,44.08,44.11,44.06,44.08,460929.0,41.3675,41.3957,41.3488,41.3675,460929.0
2021-03-11 15:00:00,44.08,44.08,44.0,44.03,484356.0,41.3675,41.3675,41.2924,41.3206,484356.0
2021-03-11 15:10:00,44.03,44.07,44.02,44.06,448845.0,41.3206,41.3581,41.3112,41.3488,448845.0
2021-03-11 15:20:00,44.06,44.12,44.05,44.11,498717.0,41.3488,41.4051,41.3394,41.3957,498717.0
2021-03-11 15:30:00,44.11,44.17,44.09,44.15,599871.0,41.3957,41.452,41.3769,41.4332,599871.0
2021-03-11 15:40:00,44.15,44.16,44.08,44.1,576762.0,41.4332,41.4426,41.3675,41.3863,576762.0
2021-03-11 15:50:00,44.1,44.12,44.02,44.04,1337844.0,41.3863,41.4051,41.3112,41.33,1337844.0
2021-03-12 09:30:00,44.17,44.2,44.03,44.15,998775.0,41.452,41.4801,41.3206,41.4332,998775.0
2021-03-12 09:40:00,44.15,44.34,44.15,44.28,582519.0,41.4332,41.6115,41.4332,41.5552,582519.0
2021-03-12 09:50:00,44.29,44.3,44.17,44.29,720507.0,41.5646,41.574,41.452,41.5646,720507.0
2021-03-12 10:00:00,44.29,44.33,44.26,44.26,561855.0,41.5646,41.6021,41.5364,41.5364,561855.0
2021-03-12 10:10:00,44.27,44.27,44.18,44.27,372129.0,41.5458,41.5458,41.4614,41.5458,372129.0
2021-03-12 10:20:00,44.27,44.27,44.17,44.17,371253.0,41.5458,41.5458,41.452,41.452,371253.0
2021-03-12 10:30:00,44.17,44.22,44.15,44.21,435669.0,41.452,41.4989,41.4332,41.4895,435669.0
2021-03-12 10:40:00,44.22,44.32,44.18,44.32,461631.0,41.4989,41.5928,41.4614,41.5928,461631.0
2021-03-12 10:50:00,44.32,44.36,44.29,44.3,535896.0,41.5928,41.6303,41.5646,41.574,535896.0
2021-03-12 11:00:00,44.3,44.3,44.06,44.09,501729.0,41.574,41.574,41.3488,41.3769,501729.0
2021-03-12 11:10:00,44.1,44.16,44.08,44.13,443937.0,41.3863,41.4426,41.3675,41.4144,443937.0
2021-03-12 11:20:00,44.13,44.16,44.09,44.12,304743.0,41.4144,41.4426,41.3769,41.4051,304743.0
2021-03-12 11:30:00,44.12,44.2,44.11,44.16,437244.0,41.4051,41.4801,41.3957,41.4426,437244.0
2021-03-12 11:40:00,44.17,44.19,44.16,44.17,294420.0,41.452,41.4708,41.4426,41.452,294420.0
2021-03-12 11:50:00,44.16,44.19,44.16,44.17,297891.0,41.4426,41.4708,41.4426,41.452,297891.0
2021-03-12 12:00:00,44.18,44.36,44.15,44.29,834060.0,41.4614,41.6303,41.4332,41.5646,834060.0
2021-03-12 12:10:00,44.29,44.37,44.29,44.31,398163.0,41.5646,41.6397,41.5646,41.5834,398163.0
2021-03-12 12:20:00,44.31,44.34,44.28,44.33,274134.0,41.5834,41.6115,41.5552,41.6021,274134.0
2021-03-12 12:30:00,44.33,44.39,44.33,44.37,338685.0,41.6021,41.6584,41.6021,41.6397,338685.0
2021-03-12 12:40:00,44.37,44.38,44.31,44.33,426771.0,41.6397,41.6491,41.5834,41.6021,426771.0
2021-03-12 12:50:00,44.33,44.34,44.27,44.33,341685.0,41.6021,41.6115,41.5458,41.6021,341685.0
2021-03-12 13:00:00,44.33,44.37,44.3,44.36,335805.0,41.6021,41.6397,41.574,41.6303,335805.0
2021-03-12 13:10:00,44.36,44.41,44.35,44.4,302325.0,41.6303,41.6772,41.6209,41.6678,302325.0
2021-03-12 13:20:00,44.4,44.52,44.4,44.52,829728.0,41.6678,41.7805,41.6678,41.7805,829728.0
2021-03-12 13:30:00,44.52,44.61,44.51,44.6,637641.0,41.7805,41.8649,41.7711,41.8555,637641.0
2021-03-12 13:40:00,44.6,44.62,44.55,44.62,624213.0,41.8555,41.8743,41.8086,41.8743,624213.0
2021-03-12 13:50:00,44.62,44.67,44.62,44.64,644535.0,41.8743,41.9212,41.8743,41.8931,644535.0
2021-03-12 14:00:00,44.64,44.79,44.63,44.78,790317.0,41.8931,42.0338,41.8837,42.0245,790317.0
2021-03-12 14:10:00,44.77,44.81,44.73,44.79,626130.0,42.0151,42.0526,41.9775,42.0338,626130.0
2021-03-12 14:20:00,44.79,44.81,44.68,44.7,578511.0,42.0338,42.0526,41.9306,41.9494,578511.0
2021-03-12 14:30:00,44.7,44.71,44.65,44.68,424812.0,41.9494,41.9588,41.9025,41.9306,424812.0
2021-03-12 14:40:00,44.68,44.74,44.67,44.74,443607.0,41.9306,41.9869,41.9212,41.9869,443607.0
2021-03-12 14:50:00,44.74,44.77,44.7,44.71,438672.0,41.9869,42.0151,41.9494,41.9588,438672.0
2021-03-12 15:00:00,44.71,44.72,44.66,44.66,564018.0,41.9588,41.9681,41.9118,41.9118,564018.0
2021-03-12 15:10:00,44.66,44.71,44.64,44.67,458991.0,41.9118,41.9588,41.8931,41.9212,458991.0
2021-03-12 15:20:00,44.68,44.76,44.67,44.75,531438.0,41.9306,42.0057,41.9212,41.9963,531438.0
2021-03-12 15:30:00,44.75,44.84,44.75,44.78,868533.0,41.9963,42.0808,41.9963,42.0245,868533.0
2021-03-12 15:40:00,44.78,44.81,44.77,44.79,746163.0,42.0245,42.0526,42.0151,42.0338,746163.0
2021-03-12 15:50:00,44.78,44.8,44.7,44.7,1939590.0,42.0245,42.0432,41.9494,41.9494,1939590.0
2021-03-15 09:30:00,44.91,44.92,44.68,44.73,1113288.0,42.1465,42.1558,41.9306,41.9775,1113288.0
2021-03-15 09:40:00,44.74,44.91,44.73,44.83,521859.0,41.9869,42.1465,41.9775,42.0714,521859.0
2021-03-15 09:50:00,44.83,44.87,44.71,44.73,496470.0,42.0714,42.1089,41.9588,41.9775,496470.0
2021-03-15 10:00:00,44.73,44.74,44.64,44.71,490866.0,41.9775,41.9869,41.8931,41.9588,490866.0
2021-03-15 10:10:00,44.71,44.77,44.66,44.68,575640.0,41.9588,42.0151,41.9118,41.9306,575640.0
2021-03-15 10:20:00,44.69,44.69,44.52,44.59,508473.0,41.94,41.94,41.7805,41.8461,508473.0
2021-03-15 10:30:00,44.59,44.59,44.49,44.52,453084.0,41.8461,41.8461,41.7523,41.7805,453084.0
2021-03-15 10:40:00,44.52,44.58,44.48,44.57,301695.0,41.7805,41.8368,41.7429,41.8274,301695.0
2021-03-15 10:50:00,44.57,44.67,44.56,44.63,284967.0,41.8274,41.9212,41.818,41.8837,284967.0
2021-03-15 11:00:00,44.62,44.7,44.59,44.69,267465.0,41.8743,41.9494,41.8461,41.94,267465.0
2021-03-15 11:10:00,44.69,44.69,44.59,44.6,280617.0,41.94,41.94,41.8461,41.8555,280617.0
2021-03-15 11:20:00,44.59,44.59,44.39,44.39,502944.0,41.8461,41.8461,41.6584,41.6584,502944.0
2021-03-15 11:30:00,44.39,44.46,44.37,44.45,404694.0,41.6584,41.7241,41.6397,41.7148,404694.0
2021-03-15 11:40:00,44.44,44.48,44.42,44.46,383232.0,41.7054,41.7429,41.6866,41.7241,383232.0
2021-03-15 11:50:00,44.46,44.57,44.46,44.55,296112.0,41.7241,41.8274,41.7241,41.8086,296112.0
2021-03-15 12:00:00,44.55,44.55,44.46,44.46,212691.0,41.8086,41.8086,41.7241,41.7241,212691.0
2021-03-15 12:10:00,44.47,44.48,44.4,44.42,235755.0,41.7335,41.7429,41.6678,41.6866,235755.0
2021-03-15 12:20:00,44.42,44.45,44.4,44.41,209511.0,41.6866,41.7148,41.6678,41.6772,209511.0
2021-03-15 12:30:00,44.41,44.42,44.35,44.41,431406.0,41.6772,41.6866,41.6209,41.6772,431406.0
2021-03-15 12:40:00,44.41,44.41,44.3,44.32,530829.0,41.6772,41.6772,41.574,41.5928,530829.0
2021-03-15 12:50:00,44.33,44.36,44.3,44.35,216159.0,41.6021,41.6303,41.574,41.6209,216159.0
2021-03-15 13:00:00,44.35,44.36,44.31,44.33,277404.0,41.6209,41.6303,41.5834,41.6021,277404.0
2021-03-15 13:10:00,44.33,44.36,44.31,44.36,184905.0,41.6021,41.6303,41.5834,41.6303,184905.0
2021-03-15 13:20:00,44.35,44.36,44.33,44.34,151014.0,41.6209,41.6303,41.6021,41.6115,151014.0
2021-03-15 13:30:00,44.34,44.41,44.32,44.41,236454.0,41.6115,41.6772,41.5928,41.6772,236454.0
2021-03-15 13:40:00,44.41,44.43,44.39,44.43,197076.0,41.6772,41.696,41.6584,41.696,197076.0
2021-03-15 13:50:00,44.42,44.43,44.38,44.41,287373.0,41.6866,41.696,41.6491,41.6772,287373.0
2021-03-15 14:00:00,44.41,44.44,44.4,44.43,234432.0,41.6772,41.7054,41.6678,41.696,234432.0
2021-03-15 14:10:00,44.43,44.46,44.41,44.44,234171.0,41.696,41.7241,41.6772,41.7054,234171.0
2021-03-15 14:20:00,44.44,44.44,44.38,44.38,272295.0,41.7054,41.7054,41.6491,41.6491,272295.0
2021-03-15 14:30:00,44.38,44.42,44.36,44.37,270195.0,41.6491,41.6866,41.6303,41.6397,270195.0
2021-03-15 14:40:00,44.36,44.37,44.34,44.34,262665.0,41.6303,41.6397,41.6115,41.6115,262665.0
2021-03-15 14:50:00,44.34,44.36,44.33,44.35,368520.0,41.6115,41.6303,41.6021,41.6209,368520.0
2021-03-15 15:00:00,44.35,44.37,44.32,44.33,373818.0,41.6209,41.6397,41.5928,41.6021,373818.0
2021-03-15 15:10:00,44.33,44.35,44.32,44.32,419088.0,41.6021,41.6209,41.5928,41.5928,419088.0
2021-03-15 15:20:00,44.32,44.34,44.29,44.31,526407.0,41.5928,41.6115,41.5646,41.5834,526407.0
2021-03-15 15:30:00,44.31,44.35,44.27,44.34,494784.0,41.5834,41.6209,41.5458,41.6115,494784.0
2021-03-15 15:40:00,44.34,44.37,44.3,44.35,622011.0,41.6115,41.6397,41.574,41.6209,622011.0
2021-03-15 15:50:00,44.36,44.49,44.36,44.48,1479546.0,41.6303,41.7523,41.6303,41.7429,1479546.0
2021-03-16 09:30:00,44.27,44.58,44.27,44.46,837516.0,41.5458,41.8368,41.5458,41.7241,837516.0
2021-03-16 09:40:00,44.46,44.58,44.46,44.51,382668.0,41.7241,41.8368,41.7241,41.7711,382668.0
2021-03-16 09:50:00,44.52,44.6,44.48,44.51,333444.0,41.7805,41.8555,41.7429,41.7711,333444.0
2021-03-16 10:00:00,44.51,44.55,44.47,44.48,342486.0,41.7711,41.8086,41.7335,41.7429,342486.0
2021-03-16 10:10:00,44.48,44.65,44.43,44.64,489033.0,41.7429,41.9025,41.696,41.8931,489033.0
2021-03-16 10:20:00,44.65,44.76,44.63,44.74,634920.0,41.9025,42.0057,41.8837,41.9869,634920.0
2021-03-16 10:30:00,44.75,44.75,44.61,44.61,396015.0,41.9963,41.9963,41.8649,41.8649,396015.0
2021-03-16 10:40:00,44.61,44.67,44.6,44.61,383223.0,41.8649,41.9212,41.8555,41.8649,383223.0
2021-03-16 10:50:00,44.61,44.61,44.55,44.57,361659.0,41.8649,41.8649,41.8086,41.8274,361659.0
2021-03-16 11:00:00,44.57,44.7,44.57,44.69,332310.0,41.8274,41.9494,41.8274,41.94,332310.0
2021-03-16 11:10:00,44.68,44.7,44.59,44.69,515394.0,41.9306,41.9494,41.8461,41.94,515394.0
2021-03-16 11:20:00,44.69,44.76,44.66,44.69,406623.0,41.94,42.0057,41.9118,41.94,406623.0
2021-03-16 11:30:00,44.69,44.73,44.67,44.68,244836.0,41.94,41.9775,41.9212,41.9306,244836.0
2021-03-16 11:40:00,44.68,44.7,44.64,44.67,247674.0,41.9306,41.9494,41.8931,41.9212,247674.0
2021-03-16 11:50:00,44.67,44.68,44.62,44.66,217971.0,41.9212,41.9306,41.8743,41.9118,217971.0
2021-03-16 12:00:00,44.65,44.67,44.57,44.59,271926.0,41.9025,41.9212,41.8274,41.8461,271926.0
2021-03-16 12:10:00,44.59,44.67,44.59,44.67,227592.0,41.8461,41.9212,41.8461,41.9212,227592.0
2021-03-16 12:20:00,44.67,44.7,44.64,44.64,331887.0,41.9212,41.9494,41.8931,41.8931,331887.0
2021-03-16 12:30:00,44.64,44.66,44.6,44.62,174690.0,41.8931,41.9118,41.8555,41.8743,174690.0
2021-03-16 12:40:00,44.62,44.63,44.57,44.57,145053.0,41.8743,41.8837,41.8274,41.8274,145053.0
2021-03-16 12:50:00,44.58,44.62,44.56,44.61,154728.0,41.8368,41.8743,41.818,41.8649,154728.0
2021-03-16 13:00:00,44.61,44.63,44.58,44.6,229944.0,41.8649,41.8837,41.8368,41.8555,229944.0
2021-03-16 13:10:00,44.61,44.65,44.6,44.64,139701.0,41.8649,41.9025,41.8555,41.8931,139701.0
2021-03-16 13:20:00,44.64,44.71,44.64,44.67,216414.0,41.8931,41.9588,41.8931,41.9212,216414.0
2021-03-16 13:30:00,44.67,44.67,44.6,44.6,175398.0,41.9212,41.9212,41.8555,41.8555,175398.0
2021-03-16 13:40:00,44.61,44.63,44.59,44.61,182634.0,41.8649,41.8837,41.8461,41.8649,182634.0
2021-03-16 13:50:00,44.61,44.62,44.59,44.6,173379.0,41.8649,41.8743,41.8461,41.8555,173379.0
2021-03-16 14:00:00,44.61,44.67,44.6,44.65,216372.0,41.8649,41.9212,41.8555,41.9025,216372.0
2021-03-16 14:10:00,44.66,44.69,44.64,44.69,218934.0,41.9118,41.94,41.8931,41.94,218934.0
2021-03-16 14:20:00,44.69,44.69,44.64,44.65,303288.0,41.94,41.94,41.8931,41.9025,303288.0
2021-03-16 14:30:00,44.65,44.67,44.6,44.62,390774.0,41.9025,41.9212,41.8555,41.8743,390774.0
2021-03-16 14:40:00,44.62,44.67,44.59,44.6,431424.0,41.8743,41.9212,41.8461,41.8555,431424.0
2021-03-16 14:50:00,44.59,44.6,44.55,44.58,277038.0,41.8461,41.8555,41.8086,41.8368,277038.0
2021-03-16 15:00:00,44.58,44.6,44.53,44.53,286350.0,41.8368,41.8555,41.7898,41.7898,286350.0
2021-03-16 15:10:00,44.53,44.53,44.48,44.53,362925.0,41.7898,41.7898,41.7429,41.7898,362925.0
2021-03-16 15:20:00,44.53,44.56,44.46,44.5,303282.0,41.7898,41.818,41.7241,41.7617,303282.0
2021-03-16 15:30:00,44.5,44.53,44.47,44.5,466245.0,41.7617,41.7898,41.7335,41.7617,466245.0
2021-03-16 15:40:00,44.49,44.52,44.46,44.46,441681.0,41.7523,41.7805,41.7241,41.7241,441681.0
2021-03-16 15:50:00,44.46,44.51,44.44,44.46,936345.0,41.7241,41.7711,41.7054,41.7241,936345.0
2021-03-17 09:30:00,44.17,44.34,44.11,44.2,1316547.0,41.452,41.6115,41.3957,41.4801,1316547.0
2021-03-17 09:40:00,44.19,44.21,44.01,44.2,603180.0,41.4708,41.4895,41.3018,41.4801,603180.0
2021-03-17 09:50:00,44.19,44.24,44.1,44.1,328539.0,41.4708,41.5177,41.3863,41.3863,328539.0
2021-03-17 10:00:00,44.11,44.12,43.99,44.02,586824.0,41.3957,41.4051,41.2831,41.3112,586824.0
2021-03-17 10:10:00,44.02,44.08,44.0,44.07,306582.0,41.3112,41.3675,41.2924,41.3581,306582.0
2021-03-17 10:20:00,44.07,44.24,44.07,44.22,344589.0,41.3581,41.5177,41.3581,41.4989,344589.0
2021-03-17 10:30:00,44.22,44.27,44.18,44.22,241641.0,41.4989,41.5458,41.4614,41.4989,241641.0
2021-03-17 10:40:00,44.21,44.25,44.17,44.19,283383.0,41.4895,41.5271,41.452,41.4708,283383.0
2021-03-17 10:50:00,44.19,44.19,44.09,44.13,249261.0,41.4708,41.4708,41.3769,41.4144,249261.0
2021-03-17 11:00:00,44.13,44.15,44.08,44.08,233529.0,41.4144,41.4332,41.3675,41.3675,233529.0
2021-03-17 11:10:00,44.09,44.15,44.08,44.11,293982.0,41.3769,41.4332,41.3675,41.3957,293982.0
2021-03-17 11:20:00,44.11,44.15,44.06,44.1,271896.0,41.3957,41.4332,41.3488,41.3863,271896.0
2021-03-17 11:30:00,44.1,44.12,44.04,44.08,332073.0,41.3863,41.4051,41.33,41.3675,332073.0
2021-03-17 11:40:00,44.08,44.11,44.06,44.1,267852.0,41.3675,41.3957,41.3488,41.3863,267852.0
2021-03-17 11:50:00,44.1,44.1,44.06,44.07,246924.0,41.3863,41.3863,41.3488,41.3581,246924.0
2021-03-17 12:00:00,44.07,44.09,44.03,44.06,324708.0,41.3581,41.3769,41.3206,41.3488,324708.0
2021-03-17 12:10:00,44.06,44.11,44.04,44.07,256164.0,41.3488,41.3957,41.33,41.3581,256164.0
2021-03-17 12:20:00,44.06,44.11,44.0,44.04,598500.0,41.3488,41.3957,41.2924,41.33,598500.0
2021-03-17 12:30:00,44.05,44.08,44.03,44.07,511110.0,41.3394,41.3675,41.3206,41.3581,511110.0
2021-03-17 12:40:00,44.07,44.09,44.02,44.06,283620.0,41.3581,41.3769,41.3112,41.3488,283620.0
2021-03-17 12:50:00,44.06,44.1,44.05,44.08,311034.0,41.3488,41.3863,41.3394,41.3675,311034.0
2021-03-17 13:00:00,44.08,44.1,44.05,44.09,296340.0,41.3675,41.3863,41.3394,41.3769,296340.0
2021-03-17 13:10:00,44.09,44.21,44.09,44.19,482040.0,41.3769,41.4895,41.3769,41.4708,482040.0
2021-03-17 13:20:00,44.2,44.2,44.11,44.12,255561.0,41.4801,41.4801,41.3957,41.4051,255561.0
2021-03-17 13:30:00,44.12,44.17,44.11,44.17,178071.0,41.4051,41.452,41.3957,41.452,178071.0
2021-03-17 13:40:00,44.16,44.17,44.13,44.13,188001.0,41.4426,41.452,41.4144,41.4144,188001.0
2021-03-17 13:50:00,44.13,44.14,44.08,44.13,225456.0,41.4144,41.4238,41.3675,41.4144,225456.0
2021-03-17 14:00:00,44.14,44.38,44.13,44.18,622341.0,41.4238,41.6491,41.4144,41.4614,622341.0
2021-03-17 14:10:00,44.18,44.19,44.12,44.13,426012.0,41.4614,41.4708,41.4051,41.4144,426012.0
2021-03-17 14:20:00,44.14,44.15,44.07,44.09,391566.0,41.4238,41.4332,41.3581,41.3769,391566.0
2021-03-17 14:30:00,44.09,44.16,44.06,44.15,402996.0,41.3769,41.4426,41.3488,41.4332,402996.0
2021-03-17 14:40:00,44.15,44.15,44.07,44.08,699450.0,41.4332,41.4332,41.3581,41.3675,699450.0
2021-03-17 14:50:00,44.08,44.16,44.06,44.14,497295.0,41.3675,41.4426,41.3488,41.4238,497295.0
2021-03-17 15:00:00,44.14,44.26,44.13,44.19,671427.0,41.4238,41.5364,41.4144,41.4708,671427.0
2021-03-17 15:10:00,44.19,44.19,44.12,44.17,426000.0,41.4708,41.4708,41.4051,41.452,426000.0
2021-03-17 15:20:00,44.17,44.18,44.14,44.15,418275.0,41.452,41.4614,41.4238,41.4332,418275.0
2021-03-17 15:30:00,44.14,44.17,44.13,44.14,530892.0,41.4238,41.452,41.4144,41.4238,530892.0
2021-03-17 15:40:00,44.13,44.15,44.08,44.09,734811.0,41.4144,41.4332,41.3675,41.3769,734811.0
2021-03-17 15:50:00,44.09,44.12,44.06,44.1,1211082.0,41.3769,41.4051,41.3488,41.3863,1211082.0
2021-03-18 09:30:00,43.72,43.93,43.59,43.92,1505244.0,41.2033,41.4012,41.0807,41.3917,1505244.0
2021-03-18 09:40:00,43.91,43.98,43.7,43.73,624075.0,41.3823,41.4483,41.1844,41.2127,624075.0
2021-03-18 09:50:00,43.73,43.76,43.67,43.68,532710.0,41.2127,41.2409,41.1561,41.1656,532710.0
2021-03-18 10:00:00,43.68,43.72,43.58,43.65,434001.0,41.1656,41.2033,41.0713,41.1373,434001.0
2021-03-18 10:10:00,43.66,43.66,43.58,43.59,299787.0,41.1467,41.1467,41.0713,41.0807,299787.0
2021-03-18 10:20:00,43.59,43.6,43.47,43.5,456540.0,41.0807,41.0902,40.9676,40.9959,456540.0
2021-03-18 10:30:00,43.5,43.52,43.44,43.47,417897.0,40.9959,41.0148,40.9394,40.9676,417897.0
2021-03-18 10:40:00,43.47,43.63,43.47,43.6,350733.0,40.9676,41.1184,40.9676,41.0902,350733.0
2021-03-18 10:50:00,43.6,43.63,43.55,43.63,318342.0,41.0902,41.1184,41.043,41.1184,318342.0
2021-03-18 11:00:00,43.63,43.69,43.57,43.59,298725.0,41.1184,41.175,41.0619,41.0807,298725.0
2021-03-18 11:10:00,43.58,43.6,43.54,43.54,202203.0,41.0713,41.0902,41.0336,41.0336,202203.0
2021-03-18 11:20:00,43.54,43.55,43.48,43.51,402978.0,41.0336,41.043,40.9771,41.0053,402978.0
2021-03-18 11:30:00,43.52,43.59,43.45,43.58,291600.0,41.0148,41.0807,40.9488,41.0713,291600.0
2021-03-18 11:40:00,43.58,43.67,43.56,43.66,193293.0,41.0713,41.1561,41.0525,41.1467,193293.0
2021-03-18 11:50:00,43.66,43.68,43.59,43.59,245013.0,41.1467,41.1656,41.0807,41.0807,245013.0
2021-03-18 12:00:00,43.6,43.63,43.48,43.5,536637.0,41.0902,41.1184,40.9771,40.9959,536637.0
2021-03-18 12:10:00,43.5,43.54,43.47,43.53,443985.0,40.9959,41.0336,40.9676,41.0242,443985.0
2021-03-18 12:20:00,43.52,43.6,43.51,43.59,284556.0,41.0148,41.0902,41.0053,41.0807,284556.0
2021-03-18 12:30:00,43.59,43.64,43.58,43.59,252891.0,41.0807,41.1279,41.0713,41.0807,252891.0
2021-03-18 12:40:00,43.6,43.62,43.56,43.59,175764.0,41.0902,41.109,41.0525,41.0807,175764.0
2021-03-18 12:50:00,43.59,43.63,43.54,43.55,287493.0,41.0807,41.1184,41.0336,41.043,287493.0
2021-03-18 13:00:00,43.54,43.57,43.51,43.55,230334.0,41.0336,41.0619,41.0053,41.043,230334.0
2021-03-18 13:10:00,43.55,43.62,43.5,43.61,425427.0,41.043,41.109,40.9959,41.0996,425427.0
2021-03-18 13:20:00,43.61,43.67,43.6,43.66,323238.0,41.0996,41.1561,41.0902,41.1467,323238.0
2021-03-18 13:30:00,43.66,43.68,43.63,43.65,238047.0,41.1467,41.1656,41.1184,41.1373,238047.0
2021-03-18 13:40:00,43.64,43.68,43.64,43.66,211992.0,41.1279,41.1656,41.1279,41.1467,211992.0
2021-03-18 13:50:00,43.66,43.71,43.65,43.68,251103.0,41.1467,41.1938,41.1373,41.1656,251103.0
2021-03-18 14:00:00,43.68,43.68,43.61,43.61,292146.0,41.1656,41.1656,41.0996,41.0996,292146.0
2021-03-18 14:10:00,43.61,43.62,43.53,43.55,254133.0,41.0996,41.109,41.0242,41.043,254133.0
2021-03-18 14:20:00,43.55,43.55,43.44,43.45,518217.0,41.043,41.043,40.9394,40.9488,518217.0
2021-03-18 14:30:00,43.44,43.5,43.4,43.47,578478.0,40.9394,40.9959,40.9017,40.9676,578478.0
2021-03-18 14:40:00,43.48,43.5,43.42,43.49,419481.0,40.9771,40.9959,40.9205,40.9865,419481.0
2021-03-18 14:50:00,43.49,43.51,43.46,43.49,423324.0,40.9865,41.0053,40.9582,40.9865,423324.0
2021-03-18 15:00:00,43.49,43.51,43.43,43.45,446760.0,40.9865,41.0053,40.9299,40.9488,446760.0
2021-03-18 15:10:00,43.45,43.52,43.45,43.49,422100.0,40.9488,41.0148,40.9488,40.9865,422100.0
2021-03-18 15:20:00,43.49,43.5,43.42,43.5,520935.0,40.9865,40.9959,40.9205,40.9959,520935.0
2021-03-18 15:30:00,43.5,43.55,43.44,43.46,517818.0,40.9959,41.043,40.9394,40.9582,517818.0
2021-03-18 15:40:00,43.46,43.46,43.35,43.36,806625.0,40.9582,40.9582,40.8546,40.864,806625.0
2021-03-18 15:50:00,43.36,43.38,43.31,43.33,1922265.0,40.864,40.8828,40.8169,40.8357,1922265.0
2021-03-19 09:30:00,43.38,43.52,43.3,43.5,4203654.0,40.8828,41.0148,40.8074,40.9959,4203654.0
2021-03-19 09:40:00,43.49,43.58,43.43,43.46,753255.0,40.9865,41.0713,40.9299,40.9582,753255.0
2021-03-19 09:50:00,43.46,43.47,43.33,43.42,686331.0,40.9582,40.9676,40.8357,40.9205,686331.0
2021-03-19 10:00:00,43.42,43.64,43.41,43.64,592287.0,40.9205,41.1279,40.9111,41.1279,592287.0
2021-03-19 10:10:00,43.64,43.67,43.57,43.61,566295.0,41.1279,41.1561,41.0619,41.0996,566295.0
2021-03-19 10:20:00,43.61,43.69,43.6,43.66,572748.0,41.0996,41.175,41.0902,41.1467,572748.0
2021-03-19 10:30:00,43.66,43.81,43.65,43.81,690846.0,41.1467,41.2881,41.1373,41.2881,690846.0
2021-03-19 10:40:00,43.8,43.88,43.73,43.74,587307.0,41.2786,41.354,41.2127,41.2221,587307.0
2021-03-19 10:50:00,43.74,43.8,43.7,43.76,470133.0,41.2221,41.2786,41.1844,41.2409,470133.0
2021-03-19 11:00:00,43.76,43.82,43.71,43.77,482991.0,41.2409,41.2975,41.1938,41.2504,482991.0
2021-03-19 11:10:00,43.78,43.78,43.66,43.66,311586.0,41.2598,41.2598,41.1467,41.1467,311586.0
2021-03-19 11:20:00,43.66,43.72,43.65,43.69,311073.0,41.1467,41.2033,41.1373,41.175,311073.0
2021-03-19 11:30:00,43.69,43.74,43.62,43.72,251919.0,41.175,41.2221,41.109,41.2033,251919.0
2021-03-19 11:40:00,43.72,43.78,43.68,43.73,298539.0,41.2033,41.2598,41.1656,41.2127,298539.0
2021-03-19 11:50:00,43.73,43.77,43.7,43.71,252867.0,41.2127,41.2504,41.1844,41.1938,252867.0
2021-03-19 12:00:00,43.71,43.78,43.68,43.69,302451.0,41.1938,41.2598,41.1656,41.175,302451.0
2021-03-19 12:10:00,43.69,43.7,43.65,43.7,240249.0,41.175,41.1844,41.1373,41.1844,240249.0
2021-03-19 12:20:00,43.7,43.76,43.68,43.73,288396.0,41.1844,41.2409,41.1656,41.2127,288396.0
2021-03-19 12:30:00,43.73,43.81,43.73,43.79,284703.0,41.2127,41.2881,41.2127,41.2692,284703.0
2021-03-19 12:40:00,43.79,43.85,43.78,43.85,304521.0,41.2692,41.3258,41.2598,41.3258,304521.0
2021-03-19 12:50:00,43.85,43.89,43.84,43.86,297864.0,41.3258,41.3635,41.3163,41.3352,297864.0
2021-03-19 13:00:00,43.86,43.86,43.83,43.86,248061.0,41.3352,41.3352,41.3069,41.3352,248061.0
2021-03-19 13:10:00,43.86,43.91,43.84,43.89,251661.0,41.3352,41.3823,41.3163,41.3635,251661.0
2021-03-19 13:20:00,43.9,43.91,43.85,43.91,221775.0,41.3729,41.3823,41.3258,41.3823,221775.0
2021-03-19 13:30:00,43.91,44.03,43.91,43.99,424044.0,41.3823,41.4954,41.3823,41.4577,424044.0
2021-03-19 13:40:00,43.99,43.99,43.93,43.96,333462.0,41.4577,41.4577,41.4012,41.4294,333462.0
2021-03-19 13:50:00,43.97,43.99,43.96,43.99,366921.0,41.4389,41.4577,41.4294,41.4577,366921.0
2021-03-19 14:00:00,43.98,44.01,43.91,43.95,762714.0,41.4483,41.4766,41.3823,41.42,762714.0
2021-03-19 14:10:00,43.94,43.97,43.91,43.96,586038.0,41.4106,41.4389,41.3823,41.4294,586038.0
2021-03-19 14:20:00,43.97,44.04,43.97,44.03,542271.0,41.4389,41.5048,41.4389,41.4954,542271.0
2021-03-19 14:30:00,44.04,44.04,43.99,44.03,443343.0,41.5048,41.5048,41.4577,41.4954,443343.0
2021-03-19 14:40:00,44.04,44.11,44.02,44.1,589497.0,41.5048,41.5708,41.486,41.5614,589497.0
2021-03-19 14:50:00,44.1,44.11,44.05,44.11,534969.0,41.5614,41.5708,41.5143,41.5708,534969.0
2021-03-19 15:00:00,44.11,44.11,44.04,44.05,528135.0,41.5708,41.5708,41.5048,41.5143,528135.0
2021-03-19 15:10:00,44.05,44.1,44.03,44.07,751584.0,41.5143,41.5614,41.4954,41.5331,751584.0
2021-03-19 15:20:00,44.07,44.09,44.06,44.08,501843.0,41.5331,41.552,41.5237,41.5425,501843.0
2021-03-19 15:30:00,44.08,44.1,44.04,44.05,861867.0,41.5425,41.5614,41.5048,41.5143,861867.0
2021-03-19 15:40:00,44.05,44.17,44.04,44.14,1712961.0,41.5143,41.6273,41.5048,41.5991,1712961.0
2021-03-19 15:50:00,44.13,44.14,43.9,43.92,3965463.0,41.5897,41.5991,41.3729,41.3917,3965463.0
2021-03-22 09:30:00,43.67,44.01,43.66,43.84,1467918.0,41.1561,41.4766,41.1467,41.3163,1467918.0
2021-03-22 09:40:00,43.84,44.12,43.81,44.03,892620.0,41.3163,41.5802,41.2881,41.4954,892620.0
2021-03-22 09:50:00,44.03,44.03,43.91,43.93,978498.0,41.4954,41.4954,41.3823,41.4012,978498.0
2021-03-22 10:00:00,43.92,43.97,43.87,43.95,700170.0,41.3917,41.4389,41.3446,41.42,700170.0
2021-03-22 10:10:00,43.96,44.09,43.9,44.04,654486.0,41.4294,41.552,41.3729,41.5048,654486.0
2021-03-22 10:20:00,44.03,44.09,43.97,43.97,344493.0,41.4954,41.552,41.4389,41.4389,344493.0
2021-03-22 10:30:00,43.98,43.99,43.85,43.94,378135.0,41.4483,41.4577,41.3258,41.4106,378135.0
2021-03-22 10:40:00,43.95,44.0,43.91,43.96,341817.0,41.42,41.4671,41.3823,41.4294,341817.0
2021-03-22 10:50:00,43.95,44.02,43.92,43.93,363894.0,41.42,41.486,41.3917,41.4012,363894.0
2021-03-22 11:00:00,43.92,43.94,43.85,43.88,457947.0,41.3917,41.4106,41.3258,41.354,457947.0
2021-03-22 11:10:00,43.88,43.93,43.84,43.85,302472.0,41.354,41.4012,41.3163,41.3258,302472.0
2021-03-22 11:20:00,43.85,43.86,43.77,43.8,492540.0,41.3258,41.3352,41.2504,41.2786,492540.0
2021-03-22 11:30:00,43.8,43.85,43.78,43.85,389436.0,41.2786,41.3258,41.2598,41.3258,389436.0
2021-03-22 11:40:00,43.85,43.89,43.79,43.82,351507.0,41.3258,41.3635,41.2692,41.2975,351507.0
2021-03-22 11:50:00,43.82,43.85,43.79,43.82,311985.0,41.2975,41.3258,41.2692,41.2975,311985.0
2021-03-22 12:00:00,43.81,43.85,43.8,43.81,225276.0,41.2881,41.3258,41.2786,41.2881,225276.0
2021-03-22 12:10:00,43.81,43.97,43.81,43.96,263745.0,41.2881,41.4389,41.2881,41.4294,263745.0
2021-03-22 12:20:00,43.96,44.04,43.94,44.03,435159.0,41.4294,41.5048,41.4106,41.4954,435159.0
2021-03-22 12:30:00,44.03,44.04,43.99,44.01,265896.0,41.4954,41.5048,41.4577,41.4766,265896.0
2021-03-22 12:40:00,44.01,44.03,43.97,43.99,231489.0,41.4766,41.4954,41.4389,41.4577,231489.0
2021-03-22 12:50:00,43.99,44.05,43.97,44.05,309960.0,41.4577,41.5143,41.4389,41.5143,309960.0
2021-03-22 13:00:00,44.04,44.09,44.03,44.07,358692.0,41.5048,41.552,41.4954,41.5331,358692.0
2021-03-22 13:10:00,44.07,44.07,44.0,44.01,296247.0,41.5331,41.5331,41.4671,41.4766,296247.0
2021-03-22 13:20:00,44.01,44.07,44.0,44.04,241269.0,41.4766,41.5331,41.4671,41.5048,241269.0
2021-03-22 13:30:00,44.04,44.05,43.97,44.0,218547.0,41.5048,41.5143,41.4389,41.4671,218547.0
2021-03-22 13:40:00,44.0,44.0,43.95,43.95,391899.0,41.4671,41.4671,41.42,41.42,391899.0
2021-03-22 13:50:00,43.96,44.0,43.95,43.98,186297.0,41.4294,41.4671,41.42,41.4483,186297.0
2021-03-22 14:00:00,43.97,43.98,43.93,43.97,224454.0,41.4389,41.4483,41.4012,41.4389,224454.0
2021-03-22 14:10:00,43.97,43.99,43.96,43.98,204594.0,41.4389,41.4577,41.4294,41.4483,204594.0
2021-03-22 14:20:00,43.99,44.01,43.98,43.99,222804.0,41.4577,41.4766,41.4483,41.4577,222804.0
2021-03-22 14:30:00,43.99,44.04,43.99,44.04,218220.0,41.4577,41.5048,41.4577,41.5048,218220.0
2021-03-22 14:40:00,44.04,44.09,44.03,44.08,286626.0,41.5048,41.552,41.4954,41.5425,286626.0
2021-03-22 14:50:00,44.08,44.08,44.03,44.07,336849.0,41.5425,41.5425,41.4954,41.5331,336849.0
2021-03-22 15:00:00,44.07,44.11,44.06,44.11,314124.0,41.5331,41.5708,41.5237,41.5708,314124.0
2021-03-22 15:10:00,44.1,44.15,44.1,44.12,457515.0,41.5614,41.6085,41.5614,41.5802,457515.0
2021-03-22 15:20:00,44.12,44.13,44.06,44.09,366375.0,41.5802,41.5897,41.5237,41.552,366375.0
2021-03-22 15:30:00,44.1,44.1,44.02,44.06,453486.0,41.5614,41.5614,41.486,41.5237,453486.0
2021-03-22 15:40:00,44.06,44.09,44.03,44.07,455472.0,41.5237,41.552,41.4954,41.5331,455472.0
2021-03-22 15:50:00,44.07,44.15,44.06,44.11,1353336.0,41.5331,41.6085,41.5237,41.5708,1353336.0
2021-03-23 09:30:00,43.9,44.05,43.9,43.92,681504.0,41.3729,41.5143,41.3729,41.3917,681504.0
2021-03-23 09:40:00,43.92,44.02,43.88,43.99,405552.0,41.3917,41.486,41.354,41.4577,405552.0
2021-03-23 09:50:00,43.99,44.01,43.92,43.97,372597.0,41.4577,41.4766,41.3917,41.4389,372597.0
2021-03-23 10:00:00,43.97,44.01,43.91,43.96,456276.0,41.4389,41.4766,41.3823,41.4294,456276.0
2021-03-23 10:10:00,43.96,44.13,43.93,44.07,390639.0,41.4294,41.5897,41.4012,41.5331,390639.0
2021-03-23 10:20:00,44.07,44.12,44.05,44.11,333759.0,41.5331,41.5802,41.5143,41.5708,333759.0
2021-03-23 10:30:00,44.11,44.13,44.0,44.11,458250.0,41.5708,41.5897,41.4671,41.5708,458250.0
2021-03-23 10:40:00,44.1,44.12,44.04,44.1,393981.0,41.5614,41.5802,41.5048,41.5614,393981.0
2021-03-23 10:50:00,44.09,44.24,44.09,44.21,484947.0,41.552,41.6933,41.552,41.665,484947.0
2021-03-23 11:00:00,44.21,44.36,44.14,44.35,497256.0,41.665,41.8064,41.5991,41.797,497256.0
2021-03-23 11:10:00,44.35,44.43,44.34,44.39,411717.0,41.797,41.8724,41.7876,41.8347,411717.0
2021-03-23 11:20:00,44.39,44.4,44.31,44.38,418905.0,41.8347,41.8441,41.7593,41.8253,418905.0
2021-03-23 11:30:00,44.37,44.42,44.35,44.41,322455.0,41.8158,41.863,41.797,41.8535,322455.0
2021-03-23 11:40:00,44.41,44.47,44.4,44.41,424941.0,41.8535,41.9101,41.8441,41.8535,424941.0
2021-03-23 11:50:00,44.41,44.49,44.38,44.48,327018.0,41.8535,41.9289,41.8253,41.9195,327018.0
2021-03-23 12:00:00,44.48,44.56,44.44,44.46,511299.0,41.9195,41.9949,41.8818,41.9007,511299.0
2021-03-23 12:10:00,44.46,44.61,44.46,44.57,445098.0,41.9007,42.042,41.9007,42.0043,445098.0
2021-03-23 12:20:00,44.57,44.63,44.55,44.58,313278.0,42.0043,42.0609,41.9855,42.0137,313278.0
2021-03-23 12:30:00,44.58,44.61,44.53,44.6,276342.0,42.0137,42.042,41.9666,42.0326,276342.0
2021-03-23 12:40:00,44.6,44.6,44.54,44.54,220008.0,42.0326,42.0326,41.976,41.976,220008.0
2021-03-23 12:50:00,44.54,44.63,44.52,44.63,309396.0,41.976,42.0609,41.9572,42.0609,309396.0
2021-03-23 13:00:00,44.63,44.66,44.61,44.63,256410.0,42.0609,42.0891,42.042,42.0609,256410.0
2021-03-23 13:10:00,44.64,44.67,44.61,44.66,425946.0,42.0703,42.0986,42.042,42.0891,425946.0
2021-03-23 13:20:00,44.66,44.69,44.61,44.62,296097.0,42.0891,42.1174,42.042,42.0514,296097.0
2021-03-23 13:30:00,44.62,44.63,44.58,44.62,245361.0,42.0514,42.0609,42.0137,42.0514,245361.0
2021-03-23 13:40:00,44.62,44.64,44.54,44.6,313236.0,42.0514,42.0703,41.976,42.0326,313236.0
2021-03-23 13:50:00,44.59,44.65,44.58,44.65,445107.0,42.0232,42.0797,42.0137,42.0797,445107.0
2021-03-23 14:00:00,44.65,44.7,44.62,44.67,423810.0,42.0797,42.1268,42.0514,42.0986,423810.0
2021-03-23 14:10:00,44.67,44.68,44.62,44.67,268410.0,42.0986,42.108,42.0514,42.0986,268410.0
2021-03-23 14:20:00,44.68,44.74,44.67,44.74,304104.0,42.108,42.1645,42.0986,42.1645,304104.0
2021-03-23 14:30:00,44.74,44.75,44.68,44.74,599985.0,42.1645,42.174,42.108,42.1645,599985.0
2021-03-23 14:40:00,44.75,44.77,44.71,44.73,660810.0,42.174,42.1928,42.1363,42.1551,660810.0
2021-03-23 14:50:00,44.73,44.75,44.63,44.63,505623.0,42.1551,42.174,42.0609,42.0609,505623.0
2021-03-23 15:00:00,44.63,44.64,44.54,44.55,558981.0,42.0609,42.0703,41.976,41.9855,558981.0
2021-03-23 15:10:00,44.55,44.57,44.48,44.53,520179.0,41.9855,42.0043,41.9195,41.9666,520179.0
2021-03-23 15:20:00,44.53,44.59,44.5,44.56,527031.0,41.9666,42.0232,41.9384,41.9949,527031.0
2021-03-23 15:30:00,44.56,44.6,44.49,44.52,675750.0,41.9949,42.0326,41.9289,41.9572,675750.0
2021-03-23 15:40:00,44.51,44.69,44.51,44.66,1023651.0,41.9478,42.1174,41.9478,42.0891,1023651.0
2021-03-23 15:50:00,44.66,44.72,44.62,44.64,2086386.0,42.0891,42.1457,42.0514,42.0703,2086386.0
2021-03-24 09:30:00,44.82,44.82,44.35,44.45,1600311.0,42.2399,42.2399,41.797,41.8912,1600311.0
2021-03-24 09:40:00,44.45,44.64,44.39,44.62,535338.0,41.8912,42.0703,41.8347,42.0514,535338.0
2021-03-24 09:50:00,44.61,44.7,44.56,44.62,750033.0,42.042,42.1268,41.9949,42.0514,750033.0
2021-03-24 10:00:00,44.62,44.72,44.61,44.68,629232.0,42.0514,42.1457,42.042,42.108,629232.0
2021-03-24 10:10:00,44.67,44.75,44.63,44.64,432009.0,42.0986,42.174,42.0609,42.0703,432009.0
2021-03-24 10:20:00,44.64,44.65,44.55,44.57,362931.0,42.0703,42.0797,41.9855,42.0043,362931.0
2021-03-24 10:30:00,44.58,44.67,44.56,44.65,860472.0,42.0137,42.0986,41.9949,42.0797,860472.0
2021-03-24 10:40:00,44.66,44.66,44.43,44.48,864399.0,42.0891,42.0891,41.8724,41.9195,864399.0
2021-03-24 10:50:00,44.48,44.58,44.48,44.56,746325.0,41.9195,42.0137,41.9195,41.9949,746325.0
2021-03-24 11:00:00,44.56,44.63,44.54,44.6,473118.0,41.9949,42.0609,41.976,42.0326,473118.0
2021-03-24 11:10:00,44.6,44.69,44.58,44.68,337701.0,42.0326,42.1174,42.0137,42.108,337701.0
2021-03-24 11:20:00,44.67,44.68,44.58,44.6,289776.0,42.0986,42.108,42.0137,42.0326,289776.0
2021-03-24 11:30:00,44.6,44.63,44.53,44.56,222129.0,42.0326,42.0609,41.9666,41.9949,222129.0
2021-03-24 11:40:00,44.55,44.61,44.54,44.58,204069.0,41.9855,42.042,41.976,42.0137,204069.0
2021-03-24 11:50:00,44.58,44.64,44.57,44.59,283743.0,42.0137,42.0703,42.0043,42.0232,283743.0
2021-03-24 12:00:00,44.59,44.65,44.59,44.63,258792.0,42.0232,42.0797,42.0232,42.0609,258792.0
2021-03-24 12:10:00,44.63,44.66,44.61,44.62,252648.0,42.0609,42.0891,42.042,42.0514,252648.0
2021-03-24 12:20:00,44.61,44.62,44.55,44.58,268092.0,42.042,42.0514,41.9855,42.0137,268092.0
2021-03-24 12:30:00,44.57,44.65,44.57,44.62,266913.0,42.0043,42.0797,42.0043,42.0514,266913.0
2021-03-24 12:40:00,44.62,44.63,44.55,44.6,213633.0,42.0514,42.0609,41.9855,42.0326,213633.0
2021-03-24 12:50:00,44.6,44.61,44.55,44.56,168408.0,42.0326,42.042,41.9855,41.9949,168408.0
2021-03-24 13:00:00,44.56,44.56,44.52,44.55,271467.0,41.9949,41.9949,41.9572,41.9855,271467.0
2021-03-24 13:10:00,44.54,44.55,44.49,44.53,301638.0,41.976,41.9855,41.9289,41.9666,301638.0
2021-03-24 13:20:00,44.53,44.57,44.51,44.56,198171.0,41.9666,42.0043,41.9478,41.9949,198171.0
2021-03-24 13:30:00,44.57,44.59,44.5,44.51,262551.0,42.0043,42.0232,41.9384,41.9478,262551.0
2021-03-24 13:40:00,44.51,44.53,44.46,44.53,238437.0,41.9478,41.9666,41.9007,41.9666,238437.0
2021-03-24 13:50:00,44.53,44.55,44.49,44.5,206739.0,41.9666,41.9855,41.9289,41.9384,206739.0
2021-03-24 14:00:00,44.5,44.54,44.46,44.53,286350.0,41.9384,41.976,41.9007,41.9666,286350.0
2021-03-24 14:10:00,44.53,44.63,44.51,44.6,273777.0,41.9666,42.0609,41.9478,42.0326,273777.0
2021-03-24 14:20:00,44.6,44.61,44.53,44.53,234741.0,42.0326,42.042,41.9666,41.9666,234741.0
2021-03-24 14:30:00,44.53,44.57,44.51,44.57,338247.0,41.9666,42.0043,41.9478,42.0043,338247.0
2021-03-24 14:40:00,44.57,44.63,44.56,44.6,288324.0,42.0043,42.0609,41.9949,42.0326,288324.0
2021-03-24 14:50:00,44.61,44.63,44.57,44.59,394923.0,42.042,42.0609,42.0043,42.0232,394923.0
2021-03-24 15:00:00,44.59,44.64,44.54,44.63,422976.0,42.0232,42.0703,41.976,42.0609,422976.0
2021-03-24 15:10:00,44.64,44.64,44.59,44.6,377067.0,42.0703,42.0703,42.0232,42.0326,377067.0
2021-03-24 15:20:00,44.59,44.61,44.55,44.57,414405.0,42.0232,42.042,41.9855,42.0043,414405.0
2021-03-24 15:30:00,44.58,44.58,44.5,44.52,582726.0,42.0137,42.0137,41.9384,41.9572,582726.0
2021-03-24 15:40:00,44.52,44.52,44.46,44.5,725553.0,41.9572,41.9572,41.9007,41.9384,725553.0
2021-03-24 15:50:00,44.5,44.51,44.37,44.37,1361325.0,41.9384,41.9478,41.8158,41.8158,1361325.0
2021-03-25 09:30:00,44.42,44.45,44.29,44.31,931302.0,41.863,41.8912,41.7404,41.7593,931302.0
2021-03-25 09:40:00,44.31,44.54,44.29,44.5,760116.0,41.7593,41.976,41.7404,41.9384,760116.0
2021-03-25 09:50:00,44.5,44.53,44.4,44.53,699309.0,41.9384,41.9666,41.8441,41.9666,699309.0
2021-03-25 10:00:00,44.53,44.62,44.45,44.5,597027.0,41.9666,42.0514,41.8912,41.9384,597027.0
2021-03-25 10:10:00,44.52,44.59,44.42,44.54,659175.0,41.9572,42.0232,41.863,41.976,659175.0
2021-03-25 10:20:00,44.54,44.58,44.4,44.43,543183.0,41.976,42.0137,41.8441,41.8724,543183.0
2021-03-25 10:30:00,44.43,44.43,44.34,44.36,483699.0,41.8724,41.8724,41.7876,41.8064,483699.0
2021-03-25 10:40:00,44.36,44.61,44.36,44.58,591906.0,41.8064,42.042,41.8064,42.0137,591906.0
2021-03-25 10:50:00,44.58,44.63,44.54,44.6,576600.0,42.0137,42.0609,41.976,42.0326,576600.0
2021-03-25 11:00:00,44.6,44.63,44.5,44.59,431403.0,42.0326,42.0609,41.9384,42.0232,431403.0
2021-03-25 11:10:00,44.59,44.84,44.57,44.84,1105965.0,42.0232,42.2588,42.0043,42.2588,1105965.0
2021-03-25 11:20:00,44.84,44.85,44.65,44.68,446982.0,42.2588,42.2682,42.0797,42.108,446982.0
2021-03-25 11:30:00,44.68,44.73,44.66,44.66,391980.0,42.108,42.1551,42.0891,42.0891,391980.0
2021-03-25 11:40:00,44.66,44.66,44.56,44.58,332502.0,42.0891,42.0891,41.9949,42.0137,332502.0
2021-03-25 11:50:00,44.58,44.61,44.54,44.56,388644.0,42.0137,42.042,41.976,41.9949,388644.0
2021-03-25 12:00:00,44.57,44.58,44.5,44.56,546678.0,42.0043,42.0137,41.9384,41.9949,546678.0
2021-03-25 12:10:00,44.56,44.66,44.53,44.61,1557240.0,41.9949,42.0891,41.9666,42.042,1557240.0
2021-03-25 12:20:00,44.61,44.62,44.48,44.48,441099.0,42.042,42.0514,41.9195,41.9195,441099.0
2021-03-25 12:30:00,44.49,44.5,44.38,44.44,345003.0,41.9289,41.9384,41.8253,41.8818,345003.0
2021-03-25 12:40:00,44.44,44.52,44.43,44.46,254172.0,41.8818,41.9572,41.8724,41.9007,254172.0
2021-03-25 12:50:00,44.45,44.5,44.39,44.47,444570.0,41.8912,41.9384,41.8347,41.9101,444570.0
2021-03-25 13:00:00,44.47,44.48,44.39,44.41,413886.0,41.9101,41.9195,41.8347,41.8535,413886.0
2021-03-25 13:10:00,44.41,44.48,44.41,44.44,278655.0,41.8535,41.9195,41.8535,41.8818,278655.0
2021-03-25 13:20:00,44.44,44.47,44.42,44.46,256740.0,41.8818,41.9101,41.863,41.9007,256740.0
2021-03-25 13:30:00,44.46,44.54,44.46,44.53,340566.0,41.9007,41.976,41.9007,41.9666,340566.0
2021-03-25 13:40:00,44.54,44.57,44.52,44.53,254970.0,41.976,42.0043,41.9572,41.9666,254970.0
2021-03-25 13:50:00,44.53,44.55,44.49,44.5,202431.0,41.9666,41.9855,41.9289,41.9384,202431.0
2021-03-25 14:00:00,44.51,44.51,44.42,44.48,331509.0,41.9478,41.9478,41.863,41.9195,331509.0
2021-03-25 14:10:00,44.48,44.55,44.48,44.55,280506.0,41.9195,41.9855,41.9195,41.9855,280506.0
2021-03-25 14:20:00,44.54,44.56,44.5,44.55,313320.0,41.976,41.9949,41.9384,41.9855,313320.0
2021-03-25 14:30:00,44.56,44.63,44.55,44.6,397662.0,41.9949,42.0609,41.9855,42.0326,397662.0
2021-03-25 14:40:00,44.59,44.72,44.59,44.72,576480.0,42.0232,42.1457,42.0232,42.1457,576480.0
2021-03-25 14:50:00,44.72,44.72,44.64,44.68,464256.0,42.1457,42.1457,42.0703,42.108,464256.0
2021-03-25 15:00:00,44.68,44.7,44.65,44.68,478863.0,42.108,42.1268,42.0797,42.108,478863.0
2021-03-25 15:10:00,44.68,44.75,44.66,44.73,638157.0,42.108,42.174,42.0891,42.1551,638157.0
2021-03-25 15:20:00,44.72,44.73,44.65,44.67,516585.0,42.1457,42.1551,42.0797,42.0986,516585.0
2021-03-25 15:30:00,44.67,44.71,44.66,44.7,596343.0,42.0986,42.1363,42.0891,42.1268,596343.0
2021-03-25 15:40:00,44.7,44.74,44.69,44.7,625590.0,42.1268,42.1645,42.1174,42.1268,625590.0
2021-03-25 15:50:00,44.7,44.76,44.66,44.67,1552737.0,42.1268,42.1834,42.0891,42.0986,1552737.0
2021-03-26 09:30:00,44.67,44.91,44.55,44.81,996060.0,42.0986,42.3247,41.9855,42.2305,996060.0
2021-03-26 09:40:00,44.82,44.86,44.6,44.62,639507.0,42.2399,42.2776,42.0326,42.0514,639507.0
2021-03-26 09:50:00,44.63,44.66,44.56,44.64,617817.0,42.0609,42.0891,41.9949,42.0703,617817.0
2021-03-26 10:00:00,44.64,44.67,44.55,44.56,509829.0,42.0703,42.0986,41.9855,41.9949,509829.0
2021-03-26 10:10:00,44.56,44.67,44.55,44.61,404565.0,41.9949,42.0986,41.9855,42.042,404565.0
2021-03-26 10:20:00,44.61,44.63,44.51,44.51,416913.0,42.042,42.0609,41.9478,41.9478,416913.0
2021-03-26 10:30:00,44.51,44.55,44.47,44.5,377676.0,41.9478,41.9855,41.9101,41.9384,377676.0
2021-03-26 10:40:00,44.5,44.64,44.49,44.64,467040.0,41.9384,42.0703,41.9289,42.0703,467040.0
2021-03-26 10:50:00,44.64,44.64,44.54,44.56,623001.0,42.0703,42.0703,41.976,41.9949,623001.0
2021-03-26 11:00:00,44.56,44.66,44.55,44.65,398295.0,41.9949,42.0891,41.9855,42.0797,398295.0
2021-03-26 11:10:00,44.65,44.67,44.59,44.63,310176.0,42.0797,42.0986,42.0232,42.0609,310176.0
2021-03-26 11:20:00,44.63,44.64,44.61,44.63,275958.0,42.0609,42.0703,42.042,42.0609,275958.0
2021-03-26 11:30:00,44.62,44.66,44.56,44.65,334605.0,42.0514,42.0891,41.9949,42.0797,334605.0
2021-03-26 11:40:00,44.66,44.72,44.65,44.72,478935.0,42.0891,42.1457,42.0797,42.1457,478935.0
2021-03-26 11:50:00,44.72,44.75,44.69,44.71,457455.0,42.1457,42.174,42.1174,42.1363,457455.0
2021-03-26 12:00:00,44.71,44.75,44.68,44.7,422568.0,42.1363,42.174,42.108,42.1268,422568.0
2021-03-26 12:10:00,44.7,44.71,44.65,44.67,405816.0,42.1268,42.1363,42.0797,42.0986,405816.0
2021-03-26 12:20:00,44.66,44.7,44.6,44.7,301059.0,42.0891,42.1268,42.0326,42.1268,301059.0
2021-03-26 12:30:00,44.7,44.78,44.68,44.77,328182.0,42.1268,42.2022,42.108,42.1928,328182.0
2021-03-26 12:40:00,44.77,44.87,44.77,44.87,486330.0,42.1928,42.2871,42.1928,42.2871,486330.0
2021-03-26 12:50:00,44.87,44.95,44.84,44.91,657135.0,42.2871,42.3624,42.2588,42.3247,657135.0
2021-03-26 13:00:00,44.91,44.92,44.85,44.89,460068.0,42.3247,42.3342,42.2682,42.3059,460068.0
2021-03-26 13:10:00,44.89,44.9,44.83,44.86,304881.0,42.3059,42.3153,42.2494,42.2776,304881.0
2021-03-26 13:20:00,44.86,44.89,44.81,44.81,297141.0,42.2776,42.3059,42.2305,42.2305,297141.0
2021-03-26 13:30:00,44.82,44.82,44.71,44.73,321174.0,42.2399,42.2399,42.1363,42.1551,321174.0
2021-03-26 13:40:00,44.73,44.78,44.72,44.75,321480.0,42.1551,42.2022,42.1457,42.174,321480.0
2021-03-26 13:50:00,44.74,44.87,44.74,44.86,380397.0,42.1645,42.2871,42.1645,42.2776,380397.0
2021-03-26 14:00:00,44.86,44.88,44.79,44.8,454125.0,42.2776,42.2965,42.2117,42.2211,454125.0
2021-03-26 14:10:00,44.8,44.82,44.73,44.79,379779.0,42.2211,42.2399,42.1551,42.2117,379779.0
2021-03-26 14:20:00,44.79,44.88,44.78,44.86,507957.0,42.2117,42.2965,42.2022,42.2776,507957.0
2021-03-26 14:30:00,44.86,44.93,44.82,44.83,663462.0,42.2776,42.3436,42.2399,42.2494,663462.0
2021-03-26 14:40:00,44.83,44.9,44.77,44.77,377754.0,42.2494,42.3153,42.1928,42.1928,377754.0
2021-03-26 14:50:00,44.77,44.86,44.77,44.77,606795.0,42.1928,42.2776,42.1928,42.1928,606795.0
2021-03-26 15:00:00,44.77,44.81,44.73,44.81,538512.0,42.1928,42.2305,42.1551,42.2305,538512.0
2021-03-26 15:10:00,44.81,44.87,44.8,44.87,456471.0,42.2305,42.2871,42.2211,42.2871,456471.0
2021-03-26 15:20:00,44.87,44.9,44.85,44.89,421563.0,42.2871,42.3153,42.2682,42.3059,421563.0
2021-03-26 15:30:00,44.89,44.9,44.84,44.85,722544.0,42.3059,42.3153,42.2588,42.2682,722544.0
2021-03-26 15:40:00,44.85,44.86,44.8,44.86,717162.0,42.2682,42.2776,42.2211,42.2776,717162.0
2021-03-26 15:50:00,44.87,45.07,44.85,45.02,3150798.0,42.2871,42.4755,42.2682,42.4284,3150798.0
2021-03-29 09:30:00,45.0,45.4,44.87,45.39,1856565.0,42.4096,42.7865,42.2871,42.7771,1856565.0
2021-03-29 09:40:00,45.39,45.48,45.31,45.44,1178976.0,42.7771,42.8619,42.7017,42.8242,1178976.0
2021-03-29 09:50:00,45.44,45.47,45.37,45.41,1089399.0,42.8242,42.8525,42.7583,42.796,1089399.0
2021-03-29 10:00:00,45.41,45.46,45.39,45.44,659463.0,42.796,42.8431,42.7771,42.8242,659463.0
2021-03-29 10:10:00,45.44,45.44,45.3,45.31,799356.0,42.8242,42.8242,42.6923,42.7017,799356.0
2021-03-29 10:20:00,45.31,45.32,45.2,45.2,634182.0,42.7017,42.7111,42.5981,42.5981,634182.0
2021-03-29 10:30:00,45.19,45.19,45.06,45.15,737178.0,42.5886,42.5886,42.4661,42.5509,737178.0
2021-03-29 10:40:00,45.15,45.15,45.07,45.1,477462.0,42.5509,42.5509,42.4755,42.5038,477462.0
2021-03-29 10:50:00,45.1,45.14,45.06,45.07,662286.0,42.5038,42.5415,42.4661,42.4755,662286.0
2021-03-29 11:00:00,45.07,45.23,45.02,45.17,630657.0,42.4755,42.6263,42.4284,42.5698,630657.0
2021-03-29 11:10:00,45.17,45.19,45.13,45.14,421614.0,42.5698,42.5886,42.5321,42.5415,421614.0
2021-03-29 11:20:00,45.14,45.22,45.11,45.22,454173.0,42.5415,42.6169,42.5132,42.6169,454173.0
2021-03-29 11:30:00,45.21,45.27,45.17,45.25,599982.0,42.6075,42.664,42.5698,42.6452,599982.0
2021-03-29 11:40:00,45.25,45.25,45.15,45.16,468741.0,42.6452,42.6452,42.5509,42.5604,468741.0
2021-03-29 11:50:00,45.16,45.16,45.03,45.07,777546.0,42.5604,42.5604,42.4378,42.4755,777546.0
2021-03-29 12:00:00,45.07,45.16,45.07,45.08,428364.0,42.4755,42.5604,42.4755,42.485,428364.0
2021-03-29 12:10:00,45.09,45.11,45.04,45.07,319506.0,42.4944,42.5132,42.4473,42.4755,319506.0
2021-03-29 12:20:00,45.07,45.14,45.06,45.13,316689.0,42.4755,42.5415,42.4661,42.5321,316689.0
2021-03-29 12:30:00,45.13,45.19,45.09,45.17,348933.0,42.5321,42.5886,42.4944,42.5698,348933.0
2021-03-29 12:40:00,45.17,45.28,45.14,45.28,392622.0,42.5698,42.6735,42.5415,42.6735,392622.0
2021-03-29 12:50:00,45.28,45.31,45.26,45.27,313560.0,42.6735,42.7017,42.6546,42.664,313560.0
2021-03-29 13:00:00,45.27,45.42,45.27,45.35,476424.0,42.664,42.8054,42.664,42.7394,476424.0
2021-03-29 13:10:00,45.36,45.4,45.34,45.38,277476.0,42.7488,42.7865,42.73,42.7677,277476.0
2021-03-29 13:20:00,45.38,45.4,45.33,45.36,311997.0,42.7677,42.7865,42.7206,42.7488,311997.0
2021-03-29 13:30:00,45.35,45.43,45.35,45.37,339948.0,42.7394,42.8148,42.7394,42.7583,339948.0
2021-03-29 13:40:00,45.37,45.43,45.36,45.43,288312.0,42.7583,42.8148,42.7488,42.8148,288312.0
2021-03-29 13:50:00,45.43,45.49,45.41,45.44,434994.0,42.8148,42.8714,42.796,42.8242,434994.0
2021-03-29 14:00:00,45.43,45.51,45.41,45.5,368586.0,42.8148,42.8902,42.796,42.8808,368586.0
2021-03-29 14:10:00,45.51,45.51,45.43,45.5,398820.0,42.8902,42.8902,42.8148,42.8808,398820.0
2021-03-29 14:20:00,45.5,45.62,45.5,45.62,589668.0,42.8808,42.9939,42.8808,42.9939,589668.0
2021-03-29 14:30:00,45.62,45.67,45.59,45.6,681630.0,42.9939,43.041,42.9656,42.975,681630.0
2021-03-29 14:40:00,45.6,45.63,45.55,45.6,361110.0,42.975,43.0033,42.9279,42.975,361110.0
2021-03-29 14:50:00,45.6,45.6,45.51,45.53,342834.0,42.975,42.975,42.8902,42.9091,342834.0
2021-03-29 15:00:00,45.53,45.61,45.53,45.6,308028.0,42.9091,42.9845,42.9091,42.975,308028.0
2021-03-29 15:10:00,45.6,45.61,45.5,45.53,335514.0,42.975,42.9845,42.8808,42.9091,335514.0
2021-03-29 15:20:00,45.53,45.62,45.51,45.62,392823.0,42.9091,42.9939,42.8902,42.9939,392823.0
2021-03-29 15:30:00,45.61,45.64,45.53,45.58,585831.0,42.9845,43.0127,42.9091,42.9562,585831.0
2021-03-29 15:40:00,45.58,45.62,45.52,45.56,490488.0,42.9562,42.9939,42.8996,42.9373,490488.0
2021-03-29 15:50:00,45.56,45.6,45.51,45.56,1383102.0,42.9373,42.975,42.8902,42.9373,1383102.0
2021-03-30 09:30:00,45.44,45.73,45.38,45.48,1131354.0,42.8242,43.0975,42.7677,42.8619,1131354.0
2021-03-30 09:40:00,45.48,45.69,45.45,45.64,567975.0,42.8619,43.0598,42.8337,43.0127,567975.0
2021-03-30 09:50:00,45.64,45.74,45.51,45.53,739956.0,43.0127,43.107,42.8902,42.9091,739956.0
2021-03-30 10:00:00,45.53,45.7,45.51,45.61,622923.0,42.9091,43.0693,42.8902,42.9845,622923.0
2021-03-30 10:10:00,45.61,45.69,45.59,45.68,489225.0,42.9845,43.0598,42.9656,43.0504,489225.0
2021-03-30 10:20:00,45.69,45.8,45.68,45.76,725277.0,43.0598,43.1635,43.0504,43.1258,725277.0
2021-03-30 10:30:00,45.77,45.86,45.71,45.72,636681.0,43.1352,43.2201,43.0787,43.0881,636681.0
2021-03-30 10:40:00,45.71,45.74,45.67,45.71,448092.0,43.0787,43.107,43.041,43.0787,448092.0
2021-03-30 10:50:00,45.71,45.72,45.56,45.58,559947.0,43.0787,43.0881,42.9373,42.9562,559947.0
2021-03-30 11:00:00,45.58,45.66,45.55,45.58,500910.0,42.9562,43.0316,42.9279,42.9562,500910.0
2021-03-30 11:10:00,45.59,45.6,45.42,45.48,658215.0,42.9656,42.975,42.8054,42.8619,658215.0
2021-03-30 11:20:00,45.49,45.49,45.44,45.48,469710.0,42.8714,42.8714,42.8242,42.8619,469710.0
2021-03-30 11:30:00,45.48,45.51,45.45,45.48,544245.0,42.8619,42.8902,42.8337,42.8619,544245.0
2021-03-30 11:40:00,45.48,45.52,45.43,45.44,506751.0,42.8619,42.8996,42.8148,42.8242,506751.0
2021-03-30 11:50:00,45.44,45.45,45.32,45.35,485778.0,42.8242,42.8337,42.7111,42.7394,485778.0
2021-03-30 12:00:00,45.36,45.36,45.28,45.3,391755.0,42.7488,42.7488,42.6735,42.6923,391755.0
2021-03-30 12:10:00,45.3,45.32,45.2,45.22,466242.0,42.6923,42.7111,42.5981,42.6169,466242.0
2021-03-30 12:20:00,45.23,45.31,45.21,45.29,445941.0,42.6263,42.7017,42.6075,42.6829,445941.0
2021-03-30 12:30:00,45.29,45.41,45.28,45.32,546711.0,42.6829,42.796,42.6735,42.7111,546711.0
2021-03-30 12:40:00,45.31,45.32,45.27,45.29,364674.0,42.7017,42.7111,42.664,42.6829,364674.0
2021-03-30 12:50:00,45.29,45.36,45.29,45.34,212997.0,42.6829,42.7488,42.6829,42.73,212997.0
2021-03-30 13:00:00,45.34,45.34,45.29,45.33,273180.0,42.73,42.73,42.6829,42.7206,273180.0
2021-03-30 13:10:00,45.33,45.36,45.32,45.32,225771.0,42.7206,42.7488,42.7111,42.7111,225771.0
2021-03-30 13:20:00,45.32,45.36,45.28,45.3,485133.0,42.7111,42.7488,42.6735,42.6923,485133.0
2021-03-30 13:30:00,45.3,45.35,45.27,45.32,393021.0,42.6923,42.7394,42.664,42.7111,393021.0
2021-03-30 13:40:00,45.32,45.34,45.31,45.33,245031.0,42.7111,42.73,42.7017,42.7206,245031.0
2021-03-30 13:50:00,45.33,45.34,45.31,45.32,384708.0,42.7206,42.73,42.7017,42.7111,384708.0
2021-03-30 14:00:00,45.31,45.33,45.27,45.3,232986.0,42.7017,42.7206,42.664,42.6923,232986.0
2021-03-30 14:10:00,45.29,45.3,45.2,45.2,340101.0,42.6829,42.6923,42.5981,42.5981,340101.0
2021-03-30 14:20:00,45.21,45.28,45.19,45.27,502488.0,42.6075,42.6735,42.5886,42.664,502488.0
2021-03-30 14:30:00,45.28,45.28,45.19,45.23,466542.0,42.6735,42.6735,42.5886,42.6263,466542.0
2021-03-30 14:40:00,45.23,45.28,45.22,45.26,457959.0,42.6263,42.6735,42.6169,42.6546,457959.0
2021-03-30 14:50:00,45.25,45.32,45.23,45.32,549654.0,42.6452,42.7111,42.6263,42.7111,549654.0
2021-03-30 15:00:00,45.31,45.33,45.27,45.28,460236.0,42.7017,42.7206,42.664,42.6735,460236.0
2021-03-30 15:10:00,45.28,45.31,45.25,45.3,278907.0,42.6735,42.7017,42.6452,42.6923,278907.0
2021-03-30 15:20:00,45.3,45.32,45.25,45.25,337350.0,42.6923,42.7111,42.6452,42.6452,337350.0
2021-03-30 15:30:00,45.26,45.3,45.23,45.24,381912.0,42.6546,42.6923,42.6263,42.6358,381912.0
2021-03-30 15:40:00,45.24,45.31,45.23,45.26,734274.0,42.6358,42.7017,42.6263,42.6546,734274.0
2021-03-30 15:50:00,45.26,45.27,45.16,45.25,1502205.0,42.6546,42.664,42.5604,42.6452,1502205.0
2021-03-31 09:30:00,45.18,45.28,44.99,45.23,1280199.0,42.5792,42.6735,42.4001,42.6263,1280199.0
2021-03-31 09:40:00,45.23,45.39,45.21,45.36,504639.0,42.6263,42.7771,42.6075,42.7488,504639.0
2021-03-31 09:50:00,45.36,45.44,45.29,45.35,600501.0,42.7488,42.8242,42.6829,42.7394,600501.0
2021-03-31 10:00:00,45.35,45.42,45.32,45.42,336264.0,42.7394,42.8054,42.7111,42.8054,336264.0
2021-03-31 10:10:00,45.43,45.47,45.42,45.44,342426.0,42.8148,42.8525,42.8054,42.8242,342426.0
2021-03-31 10:20:00,45.45,45.51,45.44,45.47,348072.0,42.8337,42.8902,42.8242,42.8525,348072.0
2021-03-31 10:30:00,45.47,45.57,45.47,45.54,385509.0,42.8525,42.9468,42.8525,42.9185,385509.0
2021-03-31 10:40:00,45.54,45.57,45.48,45.5,303039.0,42.9185,42.9468,42.8619,42.8808,303039.0
2021-03-31 10:50:00,45.5,45.53,45.47,45.49,358647.0,42.8808,42.9091,42.8525,42.8714,358647.0
2021-03-31 11:00:00,45.49,45.52,45.43,45.45,325305.0,42.8714,42.8996,42.8148,42.8337,325305.0
2021-03-31 11:10:00,45.45,45.47,45.35,45.36,256455.0,42.8337,42.8525,42.7394,42.7488,256455.0
2021-03-31 11:20:00,45.37,45.45,45.36,45.45,299328.0,42.7583,42.8337,42.7488,42.8337,299328.0
2021-03-31 11:30:00,45.45,45.58,45.45,45.53,570342.0,42.8337,42.9562,42.8337,42.9091,570342.0
2021-03-31 11:40:00,45.53,45.55,45.49,45.52,255450.0,42.9091,42.9279,42.8714,42.8996,255450.0
2021-03-31 11:50:00,45.53,45.56,45.5,45.51,239397.0,42.9091,42.9373,42.8808,42.8902,239397.0
2021-03-31 12:00:00,45.51,45.56,45.48,45.49,393012.0,42.8902,42.9373,42.8619,42.8714,393012.0
2021-03-31 12:10:00,45.5,45.51,45.45,45.45,215727.0,42.8808,42.8902,42.8337,42.8337,215727.0
2021-03-31 12:20:00,45.45,45.47,45.42,45.44,216768.0,42.8337,42.8525,42.8054,42.8242,216768.0
2021-03-31 12:30:00,45.44,45.49,45.44,45.47,248451.0,42.8242,42.8714,42.8242,42.8525,248451.0
2021-03-31 12:40:00,45.47,45.52,45.44,45.49,521799.0,42.8525,42.8996,42.8242,42.8714,521799.0
2021-03-31 12:50:00,45.49,45.56,45.47,45.55,248754.0,42.8714,42.9373,42.8525,42.9279,248754.0
2021-03-31 13:00:00,45.55,45.62,45.55,45.61,312129.0,42.9279,42.9939,42.9279,42.9845,312129.0
2021-03-31 13:10:00,45.61,45.62,45.57,45.6,209124.0,42.9845,42.9939,42.9468,42.975,209124.0
2021-03-31 13:20:00,45.6,45.6,45.55,45.59,204165.0,42.975,42.975,42.9279,42.9656,204165.0
2021-03-31 13:30:00,45.58,45.62,45.57,45.61,247128.0,42.9562,42.9939,42.9468,42.9845,247128.0
2021-03-31 13:40:00,45.6,45.62,45.55,45.55,181356.0,42.975,42.9939,42.9279,42.9279,181356.0
2021-03-31 13:50:00,45.55,45.58,45.54,45.57,157068.0,42.9279,42.9562,42.9185,42.9468,157068.0
2021-03-31 14:00:00,45.56,45.57,45.53,45.56,176745.0,42.9373,42.9468,42.9091,42.9373,176745.0
2021-03-31 14:10:00,45.57,45.57,45.5,45.51,271389.0,42.9468,42.9468,42.8808,42.8902,271389.0
2021-03-31 14:20:00,45.51,45.54,45.46,45.47,279273.0,42.8902,42.9185,42.8431,42.8525,279273.0
2021-03-31 14:30:00,45.48,45.5,45.45,45.45,198219.0,42.8619,42.8808,42.8337,42.8337,198219.0
2021-03-31 14:40:00,45.45,45.46,45.4,45.44,469416.0,42.8337,42.8431,42.7865,42.8242,469416.0
2021-03-31 14:50:00,45.44,45.49,45.43,45.45,235680.0,42.8242,42.8714,42.8148,42.8337,235680.0
2021-03-31 15:00:00,45.45,45.46,45.39,45.44,433287.0,42.8337,42.8431,42.7771,42.8242,433287.0
2021-03-31 15:10:00,45.44,45.45,45.38,45.42,393174.0,42.8242,42.8337,42.7677,42.8054,393174.0
2021-03-31 15:20:00,45.42,45.43,45.39,45.4,282081.0,42.8054,42.8148,42.7771,42.7865,282081.0
2021-03-31 15:30:00,45.39,45.44,45.39,45.4,463797.0,42.7771,42.8242,42.7771,42.7865,463797.0
2021-03-31 15:40:00,45.39,45.39,45.29,45.32,687615.0,42.7771,42.7771,42.6829,42.7111,687615.0
2021-03-31 15:50:00,45.33,45.41,45.27,45.29,2458839.0,42.7206,42.796,42.664,42.6829,2458839.0
2021-04-01 09:30:00,45.31,45.46,45.29,45.41,1097049.0,42.7017,42.8431,42.6829,42.796,1097049.0
2021-04-01 09:40:00,45.41,45.43,45.14,45.26,680196.0,42.796,42.8148,42.5415,42.6546,680196.0
2021-04-01 09:50:00,45.25,45.32,45.11,45.17,758268.0,42.6452,42.7111,42.5132,42.5698,758268.0
2021-04-01 10:00:00,45.18,45.27,45.13,45.2,552156.0,42.5792,42.664,42.5321,42.5981,552156.0
2021-04-01 10:10:00,45.2,45.29,45.19,45.26,348183.0,42.5981,42.6829,42.5886,42.6546,348183.0
2021-04-01 10:20:00,45.26,45.27,45.19,45.25,302232.0,42.6546,42.664,42.5886,42.6452,302232.0
2021-04-01 10:30:00,45.25,45.35,45.23,45.3,483336.0,42.6452,42.7394,42.6263,42.6923,483336.0
2021-04-01 10:40:00,45.31,45.32,45.23,45.23,389544.0,42.7017,42.7111,42.6263,42.6263,389544.0
2021-04-01 10:50:00,45.23,45.42,45.21,45.41,633531.0,42.6263,42.8054,42.6075,42.796,633531.0
2021-04-01 11:00:00,45.42,45.63,45.38,45.61,1231665.0,42.8054,43.0033,42.7677,42.9845,1231665.0
2021-04-01 11:10:00,45.6,45.6,45.47,45.49,440583.0,42.975,42.975,42.8525,42.8714,440583.0
2021-04-01 11:20:00,45.49,45.54,45.4,45.41,612270.0,42.8714,42.9185,42.7865,42.796,612270.0
2021-04-01 11:30:00,45.42,45.42,45.34,45.36,254961.0,42.8054,42.8054,42.73,42.7488,254961.0
2021-04-01 11:40:00,45.35,45.4,45.3,45.39,408606.0,42.7394,42.7865,42.6923,42.7771,408606.0
2021-04-01 11:50:00,45.4,45.41,45.36,45.38,281001.0,42.7865,42.796,42.7488,42.7677,281001.0
2021-04-01 12:00:00,45.38,45.43,45.37,45.39,244962.0,42.7677,42.8148,42.7583,42.7771,244962.0
2021-04-01 12:10:00,45.39,45.39,45.31,45.35,293772.0,42.7771,42.7771,42.7017,42.7394,293772.0
2021-04-01 12:20:00,45.36,45.39,45.36,45.37,228426.0,42.7488,42.7771,42.7488,42.7583,228426.0
2021-04-01 12:30:00,45.37,45.39,45.34,45.38,218646.0,42.7583,42.7771,42.73,42.7677,218646.0
2021-04-01 12:40:00,45.38,45.43,45.36,45.37,217371.0,42.7677,42.8148,42.7488,42.7583,217371.0
2021-04-01 12:50:00,45.37,45.43,45.37,45.41,326064.0,42.7583,42.8148,42.7583,42.796,326064.0
2021-04-01 13:00:00,45.41,45.42,45.39,45.4,1909353.0,42.796,42.8054,42.7771,42.7865,1909353.0
2021-04-01 13:10:00,45.41,45.41,45.37,45.4,262215.0,42.796,42.796,42.7583,42.7865,262215.0
2021-04-01 13:20:00,45.4,45.46,45.39,45.46,259221.0,42.7865,42.8431,42.7771,42.8431,259221.0
2021-04-01 13:30:00,45.46,45.48,45.39,45.41,293928.0,42.8431,42.8619,42.7771,42.796,293928.0
2021-04-01 13:40:00,45.41,45.43,45.38,45.38,313578.0,42.796,42.8148,42.7677,42.7677,313578.0
2021-04-01 13:50:00,45.39,45.4,45.35,45.36,159075.0,42.7771,42.7865,42.7394,42.7488,159075.0
2021-04-01 14:00:00,45.37,45.4,45.36,45.36,216975.0,42.7583,42.7865,42.7488,42.7488,216975.0
2021-04-01 14:10:00,45.36,45.38,45.32,45.32,254352.0,42.7488,42.7677,42.7111,42.7111,254352.0
2021-04-01 14:20:00,45.32,45.37,45.31,45.36,220446.0,42.7111,42.7583,42.7017,42.7488,220446.0
2021-04-01 14:30:00,45.36,45.43,45.36,45.38,330876.0,42.7488,42.8148,42.7488,42.7677,330876.0
2021-04-01 14:40:00,45.38,45.42,45.36,45.38,199233.0,42.7677,42.8054,42.7488,42.7677,199233.0
2021-04-01 14:50:00,45.38,45.39,45.34,45.38,219123.0,42.7677,42.7771,42.73,42.7677,219123.0
2021-04-01 15:00:00,45.38,45.39,45.32,45.34,300594.0,42.7677,42.7771,42.7111,42.73,300594.0
2021-04-01 15:10:00,45.34,45.37,45.33,45.34,281883.0,42.73,42.7583,42.7206,42.73,281883.0
2021-04-01 15:20:00,45.34,45.36,45.31,45.34,346251.0,42.73,42.7488,42.7017,42.73,346251.0
2021-04-01 15:30:00,45.34,45.34,45.23,45.26,512613.0,42.73,42.73,42.6263,42.6546,512613.0
2021-04-01 15:40:00,45.25,45.29,45.23,45.28,594663.0,42.6452,42.6829,42.6263,42.6735,594663.0
2021-04-01 15:50:00,45.28,45.29,45.18,45.18,2050929.0,42.6735,42.6829,42.5792,42.5792,2050929.0
2021-04-05 09:30:00,45.57,46.1,45.4,46.05,2596749.0,42.9468,43.4462,42.7865,43.3991,2596749.0
2021-04-05 09:40:00,46.05,46.32,45.99,46.31,1796109.0,43.3991,43.6536,43.3426,43.6442,1796109.0
2021-04-05 09:50:00,46.3,46.45,46.29,46.42,1575369.0,43.6347,43.7761,43.6253,43.7478,1575369.0
2021-04-05 10:00:00,46.42,46.45,46.31,46.36,1032540.0,43.7478,43.7761,43.6442,43.6913,1032540.0
2021-04-05 10:10:00,46.36,46.53,46.36,46.5,1256391.0,43.6913,43.8515,43.6913,43.8232,1256391.0
2021-04-05 10:20:00,46.51,46.53,46.35,46.39,742635.0,43.8326,43.8515,43.6819,43.7196,742635.0
2021-04-05 10:30:00,46.39,46.43,46.33,46.34,543318.0,43.7196,43.7573,43.663,43.6724,543318.0
2021-04-05 10:40:00,46.34,46.48,46.33,46.44,578049.0,43.6724,43.8044,43.663,43.7667,578049.0
2021-04-05 10:50:00,46.44,46.48,46.4,46.44,572190.0,43.7667,43.8044,43.729,43.7667,572190.0
2021-04-05 11:00:00,46.44,46.51,46.42,46.5,779454.0,43.7667,43.8326,43.7478,43.8232,779454.0
2021-04-05 11:10:00,46.5,46.56,46.47,46.48,697176.0,43.8232,43.8798,43.7949,43.8044,697176.0
2021-04-05 11:20:00,46.48,46.53,46.46,46.53,548385.0,43.8044,43.8515,43.7855,43.8515,548385.0
2021-04-05 11:30:00,46.53,46.59,46.47,46.58,706995.0,43.8515,43.908,43.7949,43.8986,706995.0
2021-04-05 11:40:00,46.58,46.59,46.53,46.55,659811.0,43.8986,43.908,43.8515,43.8703,659811.0
2021-04-05 11:50:00,46.56,46.63,46.56,46.59,648870.0,43.8798,43.9457,43.8798,43.908,648870.0
2021-04-05 12:00:00,46.59,46.63,46.58,46.61,394980.0,43.908,43.9457,43.8986,43.9269,394980.0
2021-04-05 12:10:00,46.61,46.63,46.58,46.58,408654.0,43.9269,43.9457,43.8986,43.8986,408654.0
2021-04-05 12:20:00,46.58,46.65,46.57,46.61,611754.0,43.8986,43.9646,43.8892,43.9269,611754.0
2021-04-05 12:30:00,46.61,46.7,46.58,46.7,882285.0,43.9269,44.0117,43.8986,44.0117,882285.0
2021-04-05 12:40:00,46.7,46.72,46.65,46.67,597075.0,44.0117,44.0306,43.9646,43.9834,597075.0
2021-04-05 12:50:00,46.66,46.67,46.61,46.64,496803.0,43.974,43.9834,43.9269,43.9552,496803.0
2021-04-05 13:00:00,46.63,46.68,46.62,46.67,399774.0,43.9457,43.9929,43.9363,43.9834,399774.0
2021-04-05 13:10:00,46.67,46.69,46.55,46.55,443121.0,43.9834,44.0023,43.8703,43.8703,443121.0
2021-04-05 13:20:00,46.55,46.59,46.55,46.56,473262.0,43.8703,43.908,43.8703,43.8798,473262.0
2021-04-05 13:30:00,46.56,46.57,46.51,46.51,322422.0,43.8798,43.8892,43.8326,43.8326,322422.0
2021-04-05 13:40:00,46.5,46.5,46.41,46.41,351618.0,43.8232,43.8232,43.7384,43.7384,351618.0
2021-04-05 13:50:00,46.41,46.53,46.41,46.52,421332.0,43.7384,43.8515,43.7384,43.8421,421332.0
2021-04-05 14:00:00,46.53,46.56,46.51,46.52,359703.0,43.8515,43.8798,43.8326,43.8421,359703.0
2021-04-05 14:10:00,46.52,46.52,46.48,46.48,297366.0,43.8421,43.8421,43.8044,43.8044,297366.0
2021-04-05 14:20:00,46.48,46.51,46.44,46.51,367932.0,43.8044,43.8326,43.7667,43.8326,367932.0
2021-04-05 14:30:00,46.51,46.51,46.45,46.48,282582.0,43.8326,43.8326,43.7761,43.8044,282582.0
2021-04-05 14:40:00,46.48,46.49,46.39,46.4,450831.0,43.8044,43.8138,43.7196,43.729,450831.0
2021-04-05 14:50:00,46.39,46.44,46.36,46.39,595296.0,43.7196,43.7667,43.6913,43.7196,595296.0
2021-04-05 15:00:00,46.39,46.43,46.37,46.4,558288.0,43.7196,43.7573,43.7007,43.729,558288.0
2021-04-05 15:10:00,46.39,46.51,46.37,46.5,489906.0,43.7196,43.8326,43.7007,43.8232,489906.0
2021-04-05 15:20:00,46.5,46.53,46.47,46.52,496170.0,43.8232,43.8515,43.7949,43.8421,496170.0
2021-04-05 15:30:00,46.52,46.57,46.48,46.56,737373.0,43.8421,43.8892,43.8044,43.8798,737373.0
2021-04-05 15:40:00,46.56,46.58,46.49,46.52,881505.0,43.8798,43.8986,43.8138,43.8421,881505.0
2021-04-05 15:50:00,46.52,46.55,46.47,46.47,2294946.0,43.8421,43.8703,43.7949,43.7949,2294946.0
2021-04-06 09:30:00,46.37,46.42,46.17,46.27,1104117.0,43.7007,43.7478,43.5122,43.6065,1104117.0
2021-04-06 09:40:00,46.28,46.36,46.23,46.35,465546.0,43.6159,43.6913,43.5688,43.6819,465546.0
2021-04-06 09:50:00,46.36,46.45,46.33,46.38,422883.0,43.6913,43.7761,43.663,43.7101,422883.0
2021-04-06 10:00:00,46.38,46.46,46.35,46.44,816114.0,43.7101,43.7855,43.6819,43.7667,816114.0
2021-04-06 10:10:00,46.44,46.47,46.4,46.44,480039.0,43.7667,43.7949,43.729,43.7667,480039.0
2021-04-06 10:20:00,46.43,46.45,46.38,46.39,309054.0,43.7573,43.7761,43.7101,43.7196,309054.0
2021-04-06 10:30:00,46.4,46.56,46.39,46.53,491763.0,43.729,43.8798,43.7196,43.8515,491763.0
2021-04-06 10:40:00,46.53,46.97,46.41,46.75,3475524.0,43.8515,44.2662,43.7384,44.0588,3475524.0
2021-04-06 10:50:00,46.75,46.75,46.52,46.65,1430421.0,44.0588,44.0588,43.8421,43.9646,1430421.0
2021-04-06 11:00:00,46.65,46.72,46.62,46.7,473259.0,43.9646,44.0306,43.9363,44.0117,473259.0
2021-04-06 11:10:00,46.7,46.73,46.58,46.58,485253.0,44.0117,44.04,43.8986,43.8986,485253.0
2021-04-06 11:20:00,46.58,46.6,46.53,46.58,294177.0,43.8986,43.9175,43.8515,43.8986,294177.0
2021-04-06 11:30:00,46.58,46.6,46.55,46.58,223650.0,43.8986,43.9175,43.8703,43.8986,223650.0
2021-04-06 11:40:00,46.59,46.63,46.58,46.6,275880.0,43.908,43.9457,43.8986,43.9175,275880.0
2021-04-06 11:50:00,46.6,46.7,46.6,46.7,596700.0,43.9175,44.0117,43.9175,44.0117,596700.0
2021-04-06 12:00:00,46.69,46.75,46.69,46.72,440772.0,44.0023,44.0588,44.0023,44.0306,440772.0
2021-04-06 12:10:00,46.71,46.77,46.7,46.76,302190.0,44.0211,44.0777,44.0117,44.0683,302190.0
2021-04-06 12:20:00,46.76,46.8,46.71,46.76,624636.0,44.0683,44.106,44.0211,44.0683,624636.0
2021-04-06 12:30:00,46.76,46.82,46.72,46.76,454263.0,44.0683,44.1248,44.0306,44.0683,454263.0
2021-04-06 12:40:00,46.75,46.89,46.75,46.83,1769118.0,44.0588,44.1908,44.0588,44.1342,1769118.0
2021-04-06 12:50:00,46.83,46.88,46.81,46.83,534561.0,44.1342,44.1813,44.1154,44.1342,534561.0
2021-04-06 13:00:00,46.83,46.88,46.8,46.88,288735.0,44.1342,44.1813,44.106,44.1813,288735.0
2021-04-06 13:10:00,46.87,46.88,46.85,46.87,236466.0,44.1719,44.1813,44.1531,44.1719,236466.0
2021-04-06 13:20:00,46.87,46.89,46.86,46.87,245508.0,44.1719,44.1908,44.1625,44.1719,245508.0
2021-04-06 13:30:00,46.87,46.93,46.86,46.91,289704.0,44.1719,44.2285,44.1625,44.2096,289704.0
2021-04-06 13:40:00,46.91,46.97,46.9,46.97,431268.0,44.2096,44.2662,44.2002,44.2662,431268.0
2021-04-06 13:50:00,46.97,46.98,46.93,46.94,313011.0,44.2662,44.2756,44.2285,44.2379,313011.0
2021-04-06 14:00:00,46.94,46.95,46.89,46.93,369660.0,44.2379,44.2473,44.1908,44.2285,369660.0
2021-04-06 14:10:00,46.93,46.96,46.92,46.92,275508.0,44.2285,44.2567,44.219,44.219,275508.0
2021-04-06 14:20:00,46.92,46.92,46.87,46.88,256890.0,44.219,44.219,44.1719,44.1813,256890.0
2021-04-06 14:30:00,46.88,46.88,46.81,46.84,283326.0,44.1813,44.1813,44.1154,44.1436,283326.0
2021-04-06 14:40:00,46.84,46.85,46.8,46.81,205443.0,44.1436,44.1531,44.106,44.1154,205443.0
2021-04-06 14:50:00,46.8,46.83,46.79,46.8,279033.0,44.106,44.1342,44.0965,44.106,279033.0
2021-04-06 15:00:00,46.8,46.8,46.71,46.71,344040.0,44.106,44.106,44.0211,44.0211,344040.0
2021-04-06 15:10:00,46.71,46.75,46.69,46.75,388116.0,44.0211,44.0588,44.0023,44.0588,388116.0
2021-04-06 15:20:00,46.75,46.81,46.74,46.79,350271.0,44.0588,44.1154,44.0494,44.0965,350271.0
2021-04-06 15:30:00,46.78,46.81,46.74,46.74,557040.0,44.0871,44.1154,44.0494,44.0494,557040.0
2021-04-06 15:40:00,46.74,46.78,46.72,46.76,415758.0,44.0494,44.0871,44.0306,44.0683,415758.0
2021-04-06 15:50:00,46.76,46.76,46.68,46.7,1346958.0,44.0683,44.0683,43.9929,44.0117,1346958.0
2021-04-07 09:30:00,46.77,46.9,46.65,46.89,1435509.0,44.0777,44.2002,43.9646,44.1908,1435509.0
2021-04-07 09:40:00,46.89,46.92,46.73,46.76,591912.0,44.1908,44.219,44.04,44.0683,591912.0
2021-04-07 09:50:00,46.76,46.78,46.67,46.71,452772.0,44.0683,44.0871,43.9834,44.0211,452772.0
2021-04-07 10:00:00,46.72,46.82,46.66,46.8,428364.0,44.0306,44.1248,43.974,44.106,428364.0
2021-04-07 10:10:00,46.8,46.8,46.66,46.73,514320.0,44.106,44.106,43.974,44.04,514320.0
2021-04-07 10:20:00,46.74,46.79,46.69,46.7,543981.0,44.0494,44.0965,44.0023,44.0117,543981.0
2021-04-07 10:30:00,46.7,46.74,46.64,46.7,451953.0,44.0117,44.0494,43.9552,44.0117,451953.0
2021-04-07 10:40:00,46.7,46.73,46.65,46.67,441753.0,44.0117,44.04,43.9646,43.9834,441753.0
2021-04-07 10:50:00,46.67,46.74,46.66,46.69,312573.0,43.9834,44.0494,43.974,44.0023,312573.0
2021-04-07 11:00:00,46.68,46.71,46.65,46.7,297084.0,43.9929,44.0211,43.9646,44.0117,297084.0
2021-04-07 11:10:00,46.7,46.71,46.68,46.68,203952.0,44.0117,44.0211,43.9929,43.9929,203952.0
2021-04-07 11:20:00,46.68,46.74,46.68,46.71,232578.0,43.9929,44.0494,43.9929,44.0211,232578.0
2021-04-07 11:30:00,46.7,46.82,46.69,46.75,335868.0,44.0117,44.1248,44.0023,44.0588,335868.0
2021-04-07 11:40:00,46.75,46.79,46.74,46.76,211416.0,44.0588,44.0965,44.0494,44.0683,211416.0
2021-04-07 11:50:00,46.75,46.87,46.75,46.86,429267.0,44.0588,44.1719,44.0588,44.1625,429267.0
2021-04-07 12:00:00,46.86,46.91,46.85,46.86,227661.0,44.1625,44.2096,44.1531,44.1625,227661.0
2021-04-07 12:10:00,46.86,46.87,46.8,46.82,161709.0,44.1625,44.1719,44.106,44.1248,161709.0
2021-04-07 12:20:00,46.82,46.82,46.72,46.72,230469.0,44.1248,44.1248,44.0306,44.0306,230469.0
2021-04-07 12:30:00,46.72,46.74,46.7,46.73,202755.0,44.0306,44.0494,44.0117,44.04,202755.0
2021-04-07 12:40:00,46.72,46.75,46.71,46.75,202764.0,44.0306,44.0588,44.0211,44.0588,202764.0
2021-04-07 12:50:00,46.75,46.77,46.67,46.71,240606.0,44.0588,44.0777,43.9834,44.0211,240606.0
2021-04-07 13:00:00,46.71,46.73,46.69,46.7,138648.0,44.0211,44.04,44.0023,44.0117,138648.0
2021-04-07 13:10:00,46.7,46.73,46.7,46.71,180006.0,44.0117,44.04,44.0117,44.0211,180006.0
2021-04-07 13:20:00,46.71,46.73,46.69,46.69,198831.0,44.0211,44.04,44.0023,44.0023,198831.0
2021-04-07 13:30:00,46.7,46.7,46.63,46.64,236124.0,44.0117,44.0117,43.9457,43.9552,236124.0
2021-04-07 13:40:00,46.64,46.69,46.62,46.68,295908.0,43.9552,44.0023,43.9363,43.9929,295908.0
2021-04-07 13:50:00,46.68,46.68,46.64,46.65,161487.0,43.9929,43.9929,43.9552,43.9646,161487.0
2021-04-07 14:00:00,46.65,46.65,46.59,46.59,305178.0,43.9646,43.9646,43.908,43.908,305178.0
2021-04-07 14:10:00,46.59,46.61,46.57,46.59,232395.0,43.908,43.9269,43.8892,43.908,232395.0
2021-04-07 14:20:00,46.59,46.62,46.55,46.62,177438.0,43.908,43.9363,43.8703,43.9363,177438.0
2021-04-07 14:30:00,46.62,46.65,46.6,46.62,183624.0,43.9363,43.9646,43.9175,43.9363,183624.0
2021-04-07 14:40:00,46.62,46.63,46.61,46.62,167013.0,43.9363,43.9457,43.9269,43.9363,167013.0
2021-04-07 14:50:00,46.62,46.63,46.59,46.61,164187.0,43.9363,43.9457,43.908,43.9269,164187.0
2021-04-07 15:00:00,46.61,46.63,46.58,46.58,183039.0,43.9269,43.9457,43.8986,43.8986,183039.0
2021-04-07 15:10:00,46.58,46.65,46.57,46.63,287742.0,43.8986,43.9646,43.8892,43.9457,287742.0
2021-04-07 15:20:00,46.63,46.63,46.57,46.62,248466.0,43.9457,43.9457,43.8892,43.9363,248466.0
2021-04-07 15:30:00,46.62,46.69,46.62,46.68,466329.0,43.9363,44.0023,43.9363,43.9929,466329.0
2021-04-07 15:40:00,46.68,46.71,46.68,46.71,339594.0,43.9929,44.0211,43.9929,44.0211,339594.0
2021-04-07 15:50:00,46.71,46.71,46.6,46.6,1422753.0,44.0211,44.0211,43.9175,43.9175,1422753.0
2021-04-08 09:30:00,46.82,46.92,46.76,46.8,1130736.0,44.1248,44.219,44.0683,44.106,1130736.0
2021-04-08 09:40:00,46.79,47.01,46.73,46.97,1135071.0,44.0965,44.3039,44.04,44.2662,1135071.0
2021-04-08 09:50:00,46.97,47.0,46.91,46.95,656208.0,44.2662,44.2944,44.2096,44.2473,656208.0
2021-04-08 10:00:00,46.96,47.04,46.92,46.93,605607.0,44.2567,44.3321,44.219,44.2285,605607.0
2021-04-08 10:10:00,46.93,47.0,46.83,46.84,338946.0,44.2285,44.2944,44.1342,44.1436,338946.0
2021-04-08 10:20:00,46.84,46.87,46.8,46.82,493434.0,44.1436,44.1719,44.106,44.1248,493434.0
2021-04-08 10:30:00,46.83,46.83,46.75,46.75,252717.0,44.1342,44.1342,44.0588,44.0588,252717.0
2021-04-08 10:40:00,46.74,46.76,46.68,46.73,247737.0,44.0494,44.0683,43.9929,44.04,247737.0
2021-04-08 10:50:00,46.73,46.75,46.66,46.66,287994.0,44.04,44.0588,43.974,43.974,287994.0
2021-04-08 11:00:00,46.66,46.72,46.66,46.68,221622.0,43.974,44.0306,43.974,43.9929,221622.0
2021-04-08 11:10:00,46.68,46.69,46.65,46.67,178035.0,43.9929,44.0023,43.9646,43.9834,178035.0
2021-04-08 11:20:00,46.66,46.67,46.6,46.63,246384.0,43.974,43.9834,43.9175,43.9457,246384.0
2021-04-08 11:30:00,46.64,46.7,46.63,46.67,199995.0,43.9552,44.0117,43.9457,43.9834,199995.0
2021-04-08 11:40:00,46.67,46.69,46.65,46.67,200526.0,43.9834,44.0023,43.9646,43.9834,200526.0
2021-04-08 11:50:00,46.68,46.71,46.66,46.66,214800.0,43.9929,44.0211,43.974,43.974,214800.0
2021-04-08 12:00:00,46.66,46.68,46.63,46.66,202884.0,43.974,43.9929,43.9457,43.974,202884.0
2021-04-08 12:10:00,46.66,46.71,46.64,46.7,198300.0,43.974,44.0211,43.9552,44.0117,198300.0
2021-04-08 12:20:00,46.7,46.71,46.68,46.7,163392.0,44.0117,44.0211,43.9929,44.0117,163392.0
2021-04-08 12:30:00,46.7,46.76,46.68,46.75,232560.0,44.0117,44.0683,43.9929,44.0588,232560.0
2021-04-08 12:40:00,46.75,46.78,46.71,46.73,236535.0,44.0588,44.0871,44.0211,44.04,236535.0
2021-04-08 12:50:00,46.72,46.74,46.7,46.71,167637.0,44.0306,44.0494,44.0117,44.0211,167637.0
2021-04-08 13:00:00,46.7,46.73,46.69,46.71,170796.0,44.0117,44.04,44.0023,44.0211,170796.0
2021-04-08 13:10:00,46.71,46.72,46.7,46.71,139647.0,44.0211,44.0306,44.0117,44.0211,139647.0
2021-04-08 13:20:00,46.7,46.72,46.68,46.7,146211.0,44.0117,44.0306,43.9929,44.0117,146211.0
2021-04-08 13:30:00,46.7,46.78,46.7,46.77,281175.0,44.0117,44.0871,44.0117,44.0777,281175.0
2021-04-08 13:40:00,46.77,46.77,46.72,46.73,154920.0,44.0777,44.0777,44.0306,44.04,154920.0
2021-04-08 13:50:00,46.72,46.74,46.68,46.68,195915.0,44.0306,44.0494,43.9929,43.9929,195915.0
2021-04-08 14:00:00,46.68,46.68,46.59,46.64,301407.0,43.9929,43.9929,43.908,43.9552,301407.0
2021-04-08 14:10:00,46.64,46.66,46.62,46.64,181095.0,43.9552,43.974,43.9363,43.9552,181095.0
2021-04-08 14:20:00,46.64,46.64,46.59,46.6,213012.0,43.9552,43.9552,43.908,43.9175,213012.0
2021-04-08 14:30:00,46.6,46.62,46.59,46.6,177537.0,43.9175,43.9363,43.908,43.9175,177537.0
2021-04-08 14:40:00,46.6,46.63,46.59,46.63,200349.0,43.9175,43.9457,43.908,43.9457,200349.0
2021-04-08 14:50:00,46.63,46.66,46.61,46.64,207828.0,43.9457,43.974,43.9269,43.9552,207828.0
2021-04-08 15:00:00,46.64,46.64,46.55,46.57,273780.0,43.9552,43.9552,43.8703,43.8892,273780.0
2021-04-08 15:10:00,46.57,46.58,46.56,46.57,224883.0,43.8892,43.8986,43.8798,43.8892,224883.0
2021-04-08 15:20:00,46.57,46.61,46.57,46.58,216768.0,43.8892,43.9269,43.8892,43.8986,216768.0
2021-04-08 15:30:00,46.58,46.61,46.56,46.56,321828.0,43.8986,43.9269,43.8798,43.8798,321828.0
2021-04-08 15:40:00,46.56,46.62,46.55,46.61,310191.0,43.8798,43.9363,43.8703,43.9269,310191.0
2021-04-08 15:50:00,46.61,46.64,46.55,46.57,958116.0,43.9269,43.9552,43.8703,43.8892,958116.0
2021-04-09 09:30:00,46.54,46.61,46.46,46.59,787602.0,43.8609,43.9269,43.7855,43.908,787602.0
2021-04-09 09:40:00,46.59,46.66,46.52,46.63,502509.0,43.908,43.974,43.8421,43.9457,502509.0
2021-04-09 09:50:00,46.64,46.66,46.5,46.52,447561.0,43.9552,43.974,43.8232,43.8421,447561.0
2021-04-09 10:00:00,46.52,46.7,46.52,46.68,427518.0,43.8421,44.0117,43.8421,43.9929,427518.0
2021-04-09 10:10:00,46.68,46.68,46.47,46.53,597786.0,43.9929,43.9929,43.7949,43.8515,597786.0
2021-04-09 10:20:00,46.53,46.6,46.53,46.55,386454.0,43.8515,43.9175,43.8515,43.8703,386454.0
2021-04-09 10:30:00,46.56,46.63,46.48,46.48,549330.0,43.8798,43.9457,43.8044,43.8044,549330.0
2021-04-09 10:40:00,46.49,46.51,46.41,46.41,540453.0,43.8138,43.8326,43.7384,43.7384,540453.0
2021-04-09 10:50:00,46.41,46.5,46.41,46.5,319113.0,43.7384,43.8232,43.7384,43.8232,319113.0
2021-04-09 11:00:00,46.49,46.5,46.42,46.42,262338.0,43.8138,43.8232,43.7478,43.7478,262338.0
2021-04-09 11:10:00,46.42,46.46,46.36,46.37,389613.0,43.7478,43.7855,43.6913,43.7007,389613.0
2021-04-09 11:20:00,46.37,46.43,46.37,46.42,375846.0,43.7007,43.7573,43.7007,43.7478,375846.0
2021-04-09 11:30:00,46.42,46.43,46.4,46.41,276912.0,43.7478,43.7573,43.729,43.7384,276912.0
2021-04-09 11:40:00,46.4,46.45,46.36,46.4,315249.0,43.729,43.7761,43.6913,43.729,315249.0
2021-04-09 11:50:00,46.39,46.44,46.39,46.43,276192.0,43.7196,43.7667,43.7196,43.7573,276192.0
2021-04-09 12:00:00,46.42,46.42,46.31,46.32,415983.0,43.7478,43.7478,43.6442,43.6536,415983.0
2021-04-09 12:10:00,46.32,46.35,46.29,46.3,292929.0,43.6536,43.6819,43.6253,43.6347,292929.0
2021-04-09 12:20:00,46.3,46.32,46.26,46.31,267672.0,43.6347,43.6536,43.597,43.6442,267672.0
2021-04-09 12:30:00,46.31,46.34,46.26,46.26,306909.0,43.6442,43.6724,43.597,43.597,306909.0
2021-04-09 12:40:00,46.25,46.33,46.24,46.33,323883.0,43.5876,43.663,43.5782,43.663,323883.0
2021-04-09 12:50:00,46.33,46.34,46.27,46.28,312531.0,43.663,43.6724,43.6065,43.6159,312531.0
2021-04-09 13:00:00,46.28,46.33,46.27,46.33,143940.0,43.6159,43.663,43.6065,43.663,143940.0
2021-04-09 13:10:00,46.33,46.43,46.33,46.42,372432.0,43.663,43.7573,43.663,43.7478,372432.0
2021-04-09 13:20:00,46.42,46.44,46.38,46.4,313236.0,43.7478,43.7667,43.7101,43.729,313236.0
2021-04-09 13:30:00,46.4,46.44,46.38,46.39,185400.0,43.729,43.7667,43.7101,43.7196,185400.0
2021-04-09 13:40:00,46.39,46.43,46.38,46.41,176529.0,43.7196,43.7573,43.7101,43.7384,176529.0
2021-04-09 13:50:00,46.41,46.48,46.4,46.47,224100.0,43.7384,43.8044,43.729,43.7949,224100.0
2021-04-09 14:00:00,46.47,46.49,46.44,46.45,275619.0,43.7949,43.8138,43.7667,43.7761,275619.0
2021-04-09 14:10:00,46.45,46.48,46.41,46.47,191394.0,43.7761,43.8044,43.7384,43.7949,191394.0
2021-04-09 14:20:00,46.47,46.51,46.47,46.49,196752.0,43.7949,43.8326,43.7949,43.8138,196752.0
2021-04-09 14:30:00,46.49,46.53,46.49,46.52,269688.0,43.8138,43.8515,43.8138,43.8421,269688.0
2021-04-09 14:40:00,46.52,46.53,46.46,46.48,200328.0,43.8421,43.8515,43.7855,43.8044,200328.0
2021-04-09 14:50:00,46.48,46.48,46.43,46.43,203766.0,43.8044,43.8044,43.7573,43.7573,203766.0
2021-04-09 15:00:00,46.44,46.47,46.42,46.46,224046.0,43.7667,43.7949,43.7478,43.7855,224046.0
2021-04-09 15:10:00,46.46,46.51,46.45,46.5,227433.0,43.7855,43.8326,43.7761,43.8232,227433.0
2021-04-09 15:20:00,46.5,46.54,46.49,46.53,208599.0,43.8232,43.8609,43.8138,43.8515,208599.0
2021-04-09 15:30:00,46.54,46.57,46.52,46.54,335400.0,43.8609,43.8892,43.8421,43.8609,335400.0
2021-04-09 15:40:00,46.54,46.61,46.53,46.61,332541.0,43.8609,43.9269,43.8515,43.9269,332541.0
2021-04-09 15:50:00,46.61,46.63,46.57,46.59,1116885.0,43.9269,43.9457,43.8892,43.908,1116885.0
2021-04-12 09:30:00,46.69,46.79,46.62,46.73,1120143.0,44.0023,44.0965,43.9363,44.04,1120143.0
2021-04-12 09:40:00,46.73,46.78,46.63,46.68,432891.0,44.04,44.0871,43.9457,43.9929,432891.0
2021-04-12 09:50:00,46.68,46.73,46.63,46.64,491241.0,43.9929,44.04,43.9457,43.9552,491241.0
2021-04-12 10:00:00,46.65,46.66,46.57,46.59,355764.0,43.9646,43.974,43.8892,43.908,355764.0
2021-04-12 10:10:00,46.59,46.61,46.48,46.48,318339.0,43.908,43.9269,43.8044,43.8044,318339.0
2021-04-12 10:20:00,46.47,46.59,46.47,46.53,306741.0,43.7949,43.908,43.7949,43.8515,306741.0
2021-04-12 10:30:00,46.53,46.61,46.51,46.58,569244.0,43.8515,43.9269,43.8326,43.8986,569244.0
2021-04-12 10:40:00,46.58,46.59,46.5,46.5,295701.0,43.8986,43.908,43.8232,43.8232,295701.0
2021-04-12 10:50:00,46.5,46.52,46.45,46.49,271038.0,43.8232,43.8421,43.7761,43.8138,271038.0
2021-04-12 11:00:00,46.49,46.54,46.47,46.52,194862.0,43.8138,43.8609,43.7949,43.8421,194862.0
2021-04-12 11:10:00,46.53,46.54,46.46,46.46,193857.0,43.8515,43.8609,43.7855,43.7855,193857.0
2021-04-12 11:20:00,46.46,46.52,46.45,46.48,208998.0,43.7855,43.8421,43.7761,43.8044,208998.0
2021-04-12 11:30:00,46.48,46.52,46.45,46.52,162570.0,43.8044,43.8421,43.7761,43.8421,162570.0
2021-04-12 11:40:00,46.51,46.54,46.49,46.51,215625.0,43.8326,43.8609,43.8138,43.8326,215625.0
2021-04-12 11:50:00,46.5,46.57,46.48,46.56,179307.0,43.8232,43.8892,43.8044,43.8798,179307.0
2021-04-12 12:00:00,46.57,46.58,46.52,46.52,145086.0,43.8892,43.8986,43.8421,43.8421,145086.0
2021-04-12 12:10:00,46.53,46.56,46.51,46.54,183888.0,43.8515,43.8798,43.8326,43.8609,183888.0
2021-04-12 12:20:00,46.54,46.55,46.52,46.53,127230.0,43.8609,43.8703,43.8421,43.8515,127230.0
2021-04-12 12:30:00,46.53,46.59,46.51,46.56,163656.0,43.8515,43.908,43.8326,43.8798,163656.0
2021-04-12 12:40:00,46.56,46.61,46.56,46.59,229989.0,43.8798,43.9269,43.8798,43.908,229989.0
2021-04-12 12:50:00,46.59,46.63,46.56,46.6,372438.0,43.908,43.9457,43.8798,43.9175,372438.0
2021-04-12 13:00:00,46.6,46.62,46.57,46.6,178839.0,43.9175,43.9363,43.8892,43.9175,178839.0
2021-04-12 13:10:00,46.6,46.62,46.59,46.61,139314.0,43.9175,43.9363,43.908,43.9269,139314.0
2021-04-12 13:20:00,46.62,46.64,46.59,46.6,199704.0,43.9363,43.9552,43.908,43.9175,199704.0
2021-04-12 13:30:00,46.6,46.61,46.55,46.58,193584.0,43.9175,43.9269,43.8703,43.8986,193584.0
2021-04-12 13:40:00,46.58,46.61,46.58,46.61,122052.0,43.8986,43.9269,43.8986,43.9269,122052.0
2021-04-12 13:50:00,46.6,46.62,46.57,46.58,240021.0,43.9175,43.9363,43.8892,43.8986,240021.0
2021-04-12 14:00:00,46.58,46.63,46.57,46.62,275511.0,43.8986,43.9457,43.8892,43.9363,275511.0
2021-04-12 14:10:00,46.63,46.64,46.61,46.63,129639.0,43.9457,43.9552,43.9269,43.9457,129639.0
2021-04-12 14:20:00,46.63,46.63,46.6,46.62,130716.0,43.9457,43.9457,43.9175,43.9363,130716.0
2021-04-12 14:30:00,46.62,46.62,46.54,46.55,304143.0,43.9363,43.9363,43.8609,43.8703,304143.0
2021-04-12 14:40:00,46.55,46.56,46.52,46.56,307287.0,43.8703,43.8798,43.8421,43.8798,307287.0
2021-04-12 14:50:00,46.56,46.59,46.55,46.58,239610.0,43.8798,43.908,43.8703,43.8986,239610.0
2021-04-12 15:00:00,46.58,46.58,46.55,46.56,207366.0,43.8986,43.8986,43.8703,43.8798,207366.0
2021-04-12 15:10:00,46.56,46.58,46.56,46.57,245430.0,43.8798,43.8986,43.8798,43.8892,245430.0
2021-04-12 15:20:00,46.57,46.63,46.57,46.62,248667.0,43.8892,43.9457,43.8892,43.9363,248667.0
2021-04-12 15:30:00,46.62,46.67,46.6,46.67,433422.0,43.9363,43.9834,43.9175,43.9834,433422.0
2021-04-12 15:40:00,46.66,46.67,46.63,46.65,444027.0,43.974,43.9834,43.9457,43.9646,444027.0
2021-04-12 15:50:00,46.65,46.69,46.59,46.61,1137033.0,43.9646,44.0023,43.908,43.9269,1137033.0
2021-04-13 09:30:00,46.6,46.67,46.4,46.45,1262316.0,43.9175,43.9834,43.729,43.7761,1262316.0
2021-04-13 09:40:00,46.46,46.47,46.36,46.43,637014.0,43.7855,43.7949,43.6913,43.7573,637014.0
2021-04-13 09:50:00,46.43,46.48,46.37,46.43,504390.0,43.7573,43.8044,43.7007,43.7573,504390.0
2021-04-13 10:00:00,46.43,46.59,46.43,46.57,462318.0,43.7573,43.908,43.7573,43.8892,462318.0
2021-04-13 10:10:00,46.57,46.59,46.48,46.49,302166.0,43.8892,43.908,43.8044,43.8138,302166.0
2021-04-13 10:20:00,46.48,46.48,46.32,46.34,386085.0,43.8044,43.8044,43.6536,43.6724,386085.0
2021-04-13 10:30:00,46.34,46.4,46.29,46.38,638100.0,43.6724,43.729,43.6253,43.7101,638100.0
2021-04-13 10:40:00,46.38,46.4,46.33,46.38,334005.0,43.7101,43.729,43.663,43.7101,334005.0
2021-04-13 10:50:00,46.38,46.45,46.38,46.39,265569.0,43.7101,43.7761,43.7101,43.7196,265569.0
2021-04-13 11:00:00,46.39,46.45,46.39,46.42,344844.0,43.7196,43.7761,43.7196,43.7478,344844.0
2021-04-13 11:10:00,46.42,46.42,46.36,46.39,198189.0,43.7478,43.7478,43.6913,43.7196,198189.0
2021-04-13 11:20:00,46.4,46.45,46.38,46.43,284067.0,43.729,43.7761,43.7101,43.7573,284067.0
2021-04-13 11:30:00,46.43,46.46,46.41,46.45,214347.0,43.7573,43.7855,43.7384,43.7761,214347.0
2021-04-13 11:40:00,46.45,46.5,46.44,46.5,141174.0,43.7761,43.8232,43.7667,43.8232,141174.0
2021-04-13 11:50:00,46.5,46.55,46.47,46.47,236145.0,43.8232,43.8703,43.7949,43.7949,236145.0
2021-04-13 12:00:00,46.47,46.49,46.43,46.44,164913.0,43.7949,43.8138,43.7573,43.7667,164913.0
2021-04-13 12:10:00,46.44,46.46,46.41,46.45,202563.0,43.7667,43.7855,43.7384,43.7761,202563.0
2021-04-13 12:20:00,46.45,46.47,46.41,46.43,184533.0,43.7761,43.7949,43.7384,43.7573,184533.0
2021-04-13 12:30:00,46.42,46.49,46.42,46.49,159867.0,43.7478,43.8138,43.7478,43.8138,159867.0
2021-04-13 12:40:00,46.48,46.5,46.45,46.45,208356.0,43.8044,43.8232,43.7761,43.7761,208356.0
2021-04-13 12:50:00,46.46,46.49,46.44,46.44,164898.0,43.7855,43.8138,43.7667,43.7667,164898.0
2021-04-13 13:00:00,46.45,46.48,46.43,46.47,146781.0,43.7761,43.8044,43.7573,43.7949,146781.0
2021-04-13 13:10:00,46.47,46.49,46.46,46.49,101010.0,43.7949,43.8138,43.7855,43.8138,101010.0
2021-04-13 13:20:00,46.49,46.5,46.46,46.49,137892.0,43.8138,43.8232,43.7855,43.8138,137892.0
2021-04-13 13:30:00,46.49,46.49,46.42,46.44,141435.0,43.8138,43.8138,43.7478,43.7667,141435.0
2021-04-13 13:40:00,46.44,46.46,46.42,46.43,171546.0,43.7667,43.7855,43.7478,43.7573,171546.0
2021-04-13 13:50:00,46.43,46.47,46.43,46.47,140871.0,43.7573,43.7949,43.7573,43.7949,140871.0
2021-04-13 14:00:00,46.47,46.49,46.44,46.44,150981.0,43.7949,43.8138,43.7667,43.7667,150981.0
2021-04-13 14:10:00,46.45,46.5,46.43,46.48,218637.0,43.7761,43.8232,43.7573,43.8044,218637.0
2021-04-13 14:20:00,46.48,46.49,46.45,46.46,146946.0,43.8044,43.8138,43.7761,43.7855,146946.0
2021-04-13 14:30:00,46.45,46.5,46.45,46.48,163668.0,43.7761,43.8232,43.7761,43.8044,163668.0
2021-04-13 14:40:00,46.48,46.49,46.44,46.47,149490.0,43.8044,43.8138,43.7667,43.7949,149490.0
2021-04-13 14:50:00,46.46,46.48,46.44,46.46,172161.0,43.7855,43.8044,43.7667,43.7855,172161.0
2021-04-13 15:00:00,46.47,46.51,46.46,46.49,187989.0,43.7949,43.8326,43.7855,43.8138,187989.0
2021-04-13 15:10:00,46.49,46.51,46.45,46.5,225522.0,43.8138,43.8326,43.7761,43.8232,225522.0
2021-04-13 15:20:00,46.5,46.52,46.49,46.5,271485.0,43.8232,43.8421,43.8138,43.8232,271485.0
2021-04-13 15:30:00,46.5,46.51,46.46,46.47,299901.0,43.8232,43.8326,43.7855,43.7949,299901.0
2021-04-13 15:40:00,46.47,46.48,46.44,46.45,366321.0,43.7949,43.8044,43.7667,43.7761,366321.0
2021-04-13 15:50:00,46.45,46.48,46.4,46.46,1190493.0,43.7761,43.8044,43.729,43.7855,1190493.0
2021-04-14 09:30:00,46.37,46.45,46.19,46.3,847695.0,43.7007,43.7761,43.5311,43.6347,847695.0
2021-04-14 09:40:00,46.29,46.38,46.28,46.3,324135.0,43.6253,43.7101,43.6159,43.6347,324135.0
2021-04-14 09:50:00,46.29,46.29,46.14,46.21,525594.0,43.6253,43.6253,43.4839,43.5499,525594.0
2021-04-14 10:00:00,46.21,46.27,46.15,46.22,1067211.0,43.5499,43.6065,43.4934,43.5593,1067211.0
2021-04-14 10:10:00,46.22,46.28,46.21,46.24,428379.0,43.5593,43.6159,43.5499,43.5782,428379.0
2021-04-14 10:20:00,46.24,46.33,46.24,46.29,304875.0,43.5782,43.663,43.5782,43.6253,304875.0
2021-04-14 10:30:00,46.29,46.29,46.22,46.26,521046.0,43.6253,43.6253,43.5593,43.597,521046.0
2021-04-14 10:40:00,46.26,46.26,46.16,46.17,472677.0,43.597,43.597,43.5028,43.5122,472677.0
2021-04-14 10:50:00,46.16,46.22,46.15,46.16,459489.0,43.5028,43.5593,43.4934,43.5028,459489.0
2021-04-14 11:00:00,46.16,46.31,46.16,46.28,996870.0,43.5028,43.6442,43.5028,43.6159,996870.0
2021-04-14 11:10:00,46.28,46.3,46.25,46.25,537795.0,43.6159,43.6347,43.5876,43.5876,537795.0
2021-04-14 11:20:00,46.25,46.3,46.25,46.29,507849.0,43.5876,43.6347,43.5876,43.6253,507849.0
2021-04-14 11:30:00,46.3,46.31,46.26,46.27,323397.0,43.6347,43.6442,43.597,43.6065,323397.0
2021-04-14 11:40:00,46.27,46.27,46.2,46.22,221376.0,43.6065,43.6065,43.5405,43.5593,221376.0
2021-04-14 11:50:00,46.21,46.21,46.16,46.19,243087.0,43.5499,43.5499,43.5028,43.5311,243087.0
2021-04-14 12:00:00,46.18,46.24,46.18,46.24,189429.0,43.5216,43.5782,43.5216,43.5782,189429.0
2021-04-14 12:10:00,46.24,46.3,46.23,46.3,219861.0,43.5782,43.6347,43.5688,43.6347,219861.0
2021-04-14 12:20:00,46.29,46.3,46.27,46.28,127449.0,43.6253,43.6347,43.6065,43.6159,127449.0
2021-04-14 12:30:00,46.28,46.28,46.25,46.26,163695.0,43.6159,43.6159,43.5876,43.597,163695.0
2021-04-14 12:40:00,46.25,46.27,46.22,46.26,171498.0,43.5876,43.6065,43.5593,43.597,171498.0
2021-04-14 12:50:00,46.26,46.28,46.24,46.28,151482.0,43.597,43.6159,43.5782,43.6159,151482.0
2021-04-14 13:00:00,46.28,46.33,46.28,46.33,250959.0,43.6159,43.663,43.6159,43.663,250959.0
2021-04-14 13:10:00,46.33,46.36,46.3,46.33,217197.0,43.663,43.6913,43.6347,43.663,217197.0
2021-04-14 13:20:00,46.33,46.34,46.31,46.32,122733.0,43.663,43.6724,43.6442,43.6536,122733.0
2021-04-14 13:30:00,46.32,46.34,46.28,46.3,191877.0,43.6536,43.6724,43.6159,43.6347,191877.0
2021-04-14 13:40:00,46.3,46.33,46.29,46.31,179544.0,43.6347,43.663,43.6253,43.6442,179544.0
2021-04-14 13:50:00,46.31,46.35,46.28,46.3,221352.0,43.6442,43.6819,43.6159,43.6347,221352.0
2021-04-14 14:00:00,46.3,46.34,46.27,46.34,393030.0,43.6347,43.6724,43.6065,43.6724,393030.0
2021-04-14 14:10:00,46.33,46.37,46.3,46.33,308064.0,43.663,43.7007,43.6347,43.663,308064.0
2021-04-14 14:20:00,46.33,46.37,46.32,46.36,347667.0,43.663,43.7007,43.6536,43.6913,347667.0
2021-04-14 14:30:00,46.36,46.37,46.31,46.34,245343.0,43.6913,43.7007,43.6442,43.6724,245343.0
2021-04-14 14:40:00,46.34,46.36,46.33,46.35,246801.0,43.6724,43.6913,43.663,43.6819,246801.0
2021-04-14 14:50:00,46.34,46.36,46.29,46.32,413586.0,43.6724,43.6913,43.6253,43.6536,413586.0
2021-04-14 15:00:00,46.32,46.39,46.29,46.39,413634.0,43.6536,43.7196,43.6253,43.7196,413634.0
2021-04-14 15:10:00,46.4,46.46,46.34,46.34,787557.0,43.729,43.7855,43.6724,43.6724,787557.0
2021-04-14 15:20:00,46.34,46.43,46.32,46.43,337578.0,43.6724,43.7573,43.6536,43.7573,337578.0
2021-04-14 15:30:00,46.42,46.45,46.38,46.41,381855.0,43.7478,43.7761,43.7101,43.7384,381855.0
2021-04-14 15:40:00,46.4,46.43,46.35,46.36,420840.0,43.729,43.7573,43.6819,43.6913,420840.0
2021-04-14 15:50:00,46.36,46.46,46.36,46.46,1240617.0,43.6913,43.7855,43.6913,43.7855,1240617.0
2021-04-15 09:30:00,46.47,46.64,46.4,46.64,1318650.0,43.7949,43.9552,43.729,43.9552,1318650.0
2021-04-15 09:40:00,46.64,46.69,46.58,46.66,731436.0,43.9552,44.0023,43.8986,43.974,731436.0
2021-04-15 09:50:00,46.67,46.73,46.58,46.62,600693.0,43.9834,44.04,43.8986,43.9363,600693.0
2021-04-15 10:00:00,46.63,46.74,46.6,46.72,730023.0,43.9457,44.0494,43.9175,44.0306,730023.0
2021-04-15 10:10:00,46.72,46.73,46.63,46.71,480507.0,44.0306,44.04,43.9457,44.0211,480507.0
2021-04-15 10:20:00,46.72,46.82,46.68,46.73,683028.0,44.0306,44.1248,43.9929,44.04,683028.0
2021-04-15 10:30:00,46.72,46.79,46.69,46.7,632010.0,44.0306,44.0965,44.0023,44.0117,632010.0
2021-04-15 10:40:00,46.7,46.71,46.6,46.62,308877.0,44.0117,44.0211,43.9175,43.9363,308877.0
2021-04-15 10:50:00,46.62,46.68,46.57,46.6,350928.0,43.9363,43.9929,43.8892,43.9175,350928.0
2021-04-15 11:00:00,46.61,46.64,46.49,46.52,472278.0,43.9269,43.9552,43.8138,43.8421,472278.0
2021-04-15 11:10:00,46.52,46.59,46.5,46.58,517395.0,43.8421,43.908,43.8232,43.8986,517395.0
2021-04-15 11:20:00,46.58,46.65,46.57,46.64,239436.0,43.8986,43.9646,43.8892,43.9552,239436.0
2021-04-15 11:30:00,46.64,46.66,46.58,46.59,210531.0,43.9552,43.974,43.8986,43.908,210531.0
2021-04-15 11:40:00,46.59,46.64,46.58,46.63,150993.0,43.908,43.9552,43.8986,43.9457,150993.0
2021-04-15 11:50:00,46.63,46.63,46.6,46.62,169890.0,43.9457,43.9457,43.9175,43.9363,169890.0
2021-04-15 12:00:00,46.63,46.64,46.61,46.64,266313.0,43.9457,43.9552,43.9269,43.9552,266313.0
2021-04-15 12:10:00,46.64,46.7,46.63,46.67,399291.0,43.9552,44.0117,43.9457,43.9834,399291.0
2021-04-15 12:20:00,46.67,46.68,46.65,46.66,326505.0,43.9834,43.9929,43.9646,43.974,326505.0
2021-04-15 12:30:00,46.66,46.72,46.65,46.71,268596.0,43.974,44.0306,43.9646,44.0211,268596.0
2021-04-15 12:40:00,46.71,46.76,46.7,46.75,393948.0,44.0211,44.0683,44.0117,44.0588,393948.0
2021-04-15 12:50:00,46.75,46.78,46.73,46.76,375876.0,44.0588,44.0871,44.04,44.0683,375876.0
2021-04-15 13:00:00,46.76,46.81,46.76,46.79,540900.0,44.0683,44.1154,44.0683,44.0965,540900.0
2021-04-15 13:10:00,46.79,46.81,46.77,46.78,280623.0,44.0965,44.1154,44.0777,44.0871,280623.0
2021-04-15 13:20:00,46.78,46.78,46.71,46.72,290301.0,44.0871,44.0871,44.0211,44.0306,290301.0
2021-04-15 13:30:00,46.72,46.73,46.67,46.73,248556.0,44.0306,44.04,43.9834,44.04,248556.0
2021-04-15 13:40:00,46.72,46.74,46.71,46.73,216279.0,44.0306,44.0494,44.0211,44.04,216279.0
2021-04-15 13:50:00,46.73,46.73,46.68,46.68,210837.0,44.04,44.04,43.9929,43.9929,210837.0
2021-04-15 14:00:00,46.68,46.69,46.64,46.64,181284.0,43.9929,44.0023,43.9552,43.9552,181284.0
2021-04-15 14:10:00,46.64,46.7,46.63,46.66,240954.0,43.9552,44.0117,43.9457,43.974,240954.0
2021-04-15 14:20:00,46.66,46.67,46.64,46.66,198795.0,43.974,43.9834,43.9552,43.974,198795.0
2021-04-15 14:30:00,46.66,46.71,46.64,46.67,249279.0,43.974,44.0211,43.9552,43.9834,249279.0
2021-04-15 14:40:00,46.68,46.68,46.64,46.65,169422.0,43.9929,43.9929,43.9552,43.9646,169422.0
2021-04-15 14:50:00,46.64,46.69,46.64,46.68,183666.0,43.9552,44.0023,43.9552,43.9929,183666.0
2021-04-15 15:00:00,46.69,46.71,46.65,46.65,226818.0,44.0023,44.0211,43.9646,43.9646,226818.0
2021-04-15 15:10:00,46.65,46.73,46.65,46.72,255357.0,43.9646,44.04,43.9646,44.0306,255357.0
2021-04-15 15:20:00,46.72,46.74,46.67,46.7,295530.0,44.0306,44.0494,43.9834,44.0117,295530.0
2021-04-15 15:30:00,46.7,46.75,46.69,46.75,336666.0,44.0117,44.0588,44.0023,44.0588,336666.0
2021-04-15 15:40:00,46.75,46.81,46.73,46.76,435861.0,44.0588,44.1154,44.04,44.0683,435861.0
2021-04-15 15:50:00,46.76,46.8,46.69,46.72,1027290.0,44.0683,44.106,44.0023,44.0306,1027290.0
2021-04-16 09:30:00,46.96,46.97,46.73,46.75,1945518.0,44.2567,44.2662,44.04,44.0588,1945518.0
2021-04-16 09:40:00,46.75,46.8,46.59,46.66,463566.0,44.0588,44.106,43.908,43.974,463566.0
2021-04-16 09:50:00,46.66,46.7,46.57,46.61,454851.0,43.974,44.0117,43.8892,43.9269,454851.0
2021-04-16 10:00:00,46.61,46.75,46.61,46.66,614517.0,43.9269,44.0588,43.9269,43.974,614517.0
2021-04-16 10:10:00,46.66,46.86,46.66,46.81,419631.0,43.974,44.1625,43.974,44.1154,419631.0
2021-04-16 10:20:00,46.82,46.84,46.76,46.79,240246.0,44.1248,44.1436,44.0683,44.0965,240246.0
2021-04-16 10:30:00,46.78,46.87,46.77,46.79,249144.0,44.0871,44.1719,44.0777,44.0965,249144.0
2021-04-16 10:40:00,46.79,46.82,46.76,46.79,233535.0,44.0965,44.1248,44.0683,44.0965,233535.0
2021-04-16 10:50:00,46.79,46.86,46.77,46.86,219594.0,44.0965,44.1625,44.0777,44.1625,219594.0
2021-04-16 11:00:00,46.86,46.91,46.86,46.9,294378.0,44.1625,44.2096,44.1625,44.2002,294378.0
2021-04-16 11:10:00,46.9,46.93,46.85,46.87,235311.0,44.2002,44.2285,44.1531,44.1719,235311.0
2021-04-16 11:20:00,46.87,46.88,46.84,46.85,184743.0,44.1719,44.1813,44.1436,44.1531,184743.0
2021-04-16 11:30:00,46.85,46.97,46.85,46.96,284619.0,44.1531,44.2662,44.1531,44.2567,284619.0
2021-04-16 11:40:00,46.96,46.96,46.91,46.95,262254.0,44.2567,44.2567,44.2096,44.2473,262254.0
2021-04-16 11:50:00,46.94,46.96,46.91,46.92,211743.0,44.2379,44.2567,44.2096,44.219,211743.0
2021-04-16 12:00:00,46.92,46.94,46.89,46.94,125508.0,44.219,44.2379,44.1908,44.2379,125508.0
2021-04-16 12:10:00,46.94,46.96,46.92,46.94,145788.0,44.2379,44.2567,44.219,44.2379,145788.0
2021-04-16 12:20:00,46.94,46.98,46.94,46.95,172881.0,44.2379,44.2756,44.2379,44.2473,172881.0
2021-04-16 12:30:00,46.95,46.97,46.93,46.96,190257.0,44.2473,44.2662,44.2285,44.2567,190257.0
2021-04-16 12:40:00,46.96,46.99,46.93,46.93,199119.0,44.2567,44.285,44.2285,44.2285,199119.0
2021-04-16 12:50:00,46.93,46.94,46.88,46.92,172962.0,44.2285,44.2379,44.1813,44.219,172962.0
2021-04-16 13:00:00,46.91,46.94,46.89,46.93,161433.0,44.2096,44.2379,44.1908,44.2285,161433.0
2021-04-16 13:10:00,46.93,46.94,46.91,46.93,125766.0,44.2285,44.2379,44.2096,44.2285,125766.0
2021-04-16 13:20:00,46.93,46.95,46.91,46.95,143982.0,44.2285,44.2473,44.2096,44.2473,143982.0
2021-04-16 13:30:00,46.95,46.95,46.9,46.93,154296.0,44.2473,44.2473,44.2002,44.2285,154296.0
2021-04-16 13:40:00,46.93,46.94,46.9,46.9,154491.0,44.2285,44.2379,44.2002,44.2002,154491.0
2021-04-16 13:50:00,46.9,46.91,46.88,46.9,133041.0,44.2002,44.2096,44.1813,44.2002,133041.0
2021-04-16 14:00:00,46.89,46.94,46.88,46.92,152010.0,44.1908,44.2379,44.1813,44.219,152010.0
2021-04-16 14:10:00,46.92,46.94,46.91,46.94,103302.0,44.219,44.2379,44.2096,44.2379,103302.0
2021-04-16 14:20:00,46.94,46.95,46.9,46.91,171876.0,44.2379,44.2473,44.2002,44.2096,171876.0
2021-04-16 14:30:00,46.91,46.93,46.9,46.9,223212.0,44.2096,44.2285,44.2002,44.2002,223212.0
2021-04-16 14:40:00,46.9,46.91,46.88,46.91,179418.0,44.2002,44.2096,44.1813,44.2096,179418.0
2021-04-16 14:50:00,46.91,46.91,46.87,46.88,202824.0,44.2096,44.2096,44.1719,44.1813,202824.0
2021-04-16 15:00:00,46.88,46.88,46.82,46.83,272514.0,44.1813,44.1813,44.1248,44.1342,272514.0
2021-04-16 15:10:00,46.83,46.85,46.81,46.84,204129.0,44.1342,44.1531,44.1154,44.1436,204129.0
2021-04-16 15:20:00,46.84,46.89,46.83,46.85,221790.0,44.1436,44.1908,44.1342,44.1531,221790.0
2021-04-16 15:30:00,46.85,46.88,46.83,46.87,247512.0,44.1531,44.1813,44.1342,44.1719,247512.0
2021-04-16 15:40:00,46.86,46.91,46.84,46.9,505185.0,44.1625,44.2096,44.1436,44.2002,505185.0
2021-04-16 15:50:00,46.9,46.94,46.82,46.85,1509222.0,44.2002,44.2379,44.1248,44.1531,1509222.0
2021-04-19 09:30:00,46.76,46.86,46.69,46.72,1293147.0,44.0683,44.1625,44.0023,44.0306,1293147.0
2021-04-19 09:40:00,46.73,46.76,46.6,46.64,400956.0,44.04,44.0683,43.9175,43.9552,400956.0
2021-04-19 09:50:00,46.64,46.71,46.6,46.66,447711.0,43.9552,44.0211,43.9175,43.974,447711.0
2021-04-19 10:00:00,46.66,46.71,46.59,46.66,397905.0,43.974,44.0211,43.908,43.974,397905.0
2021-04-19 10:10:00,46.66,46.72,46.64,46.7,643608.0,43.974,44.0306,43.9552,44.0117,643608.0
2021-04-19 10:20:00,46.7,46.77,46.67,46.67,411903.0,44.0117,44.0777,43.9834,43.9834,411903.0
2021-04-19 10:30:00,46.66,46.73,46.65,46.66,270333.0,43.974,44.04,43.9646,43.974,270333.0
2021-04-19 10:40:00,46.66,46.67,46.59,46.6,247017.0,43.974,43.9834,43.908,43.9175,247017.0
2021-04-19 10:50:00,46.6,46.7,46.59,46.7,228204.0,43.9175,44.0117,43.908,44.0117,228204.0
2021-04-19 11:00:00,46.7,46.73,46.67,46.68,313077.0,44.0117,44.04,43.9834,43.9929,313077.0
2021-04-19 11:10:00,46.68,46.74,46.67,46.72,292032.0,43.9929,44.0494,43.9834,44.0306,292032.0
2021-04-19 11:20:00,46.72,46.81,46.72,46.81,272016.0,44.0306,44.1154,44.0306,44.1154,272016.0
2021-04-19 11:30:00,46.81,46.81,46.71,46.71,225699.0,44.1154,44.1154,44.0211,44.0211,225699.0
2021-04-19 11:40:00,46.71,46.73,46.65,46.69,193746.0,44.0211,44.04,43.9646,44.0023,193746.0
2021-04-19 11:50:00,46.69,46.75,46.69,46.74,180483.0,44.0023,44.0588,44.0023,44.0494,180483.0
2021-04-19 12:00:00,46.74,46.75,46.68,46.73,231450.0,44.0494,44.0588,43.9929,44.04,231450.0
2021-04-19 12:10:00,46.73,46.74,46.68,46.71,172917.0,44.04,44.0494,43.9929,44.0211,172917.0
2021-04-19 12:20:00,46.7,46.71,46.66,46.69,199755.0,44.0117,44.0211,43.974,44.0023,199755.0
2021-04-19 12:30:00,46.7,46.72,46.65,46.66,291288.0,44.0117,44.0306,43.9646,43.974,291288.0
2021-04-19 12:40:00,46.66,46.66,46.62,46.66,265170.0,43.974,43.974,43.9363,43.974,265170.0
2021-04-19 12:50:00,46.66,46.71,46.65,46.71,256185.0,43.974,44.0211,43.9646,44.0211,256185.0
2021-04-19 13:00:00,46.7,46.71,46.64,46.65,255039.0,44.0117,44.0211,43.9552,43.9646,255039.0
2021-04-19 13:10:00,46.65,46.7,46.64,46.68,155037.0,43.9646,44.0117,43.9552,43.9929,155037.0
2021-04-19 13:20:00,46.68,46.7,46.66,46.69,162357.0,43.9929,44.0117,43.974,44.0023,162357.0
2021-04-19 13:30:00,46.69,46.71,46.65,46.66,279330.0,44.0023,44.0211,43.9646,43.974,279330.0
2021-04-19 13:40:00,46.66,46.67,46.65,46.66,144600.0,43.974,43.9834,43.9646,43.974,144600.0
2021-04-19 13:50:00,46.66,46.67,46.63,46.66,197826.0,43.974,43.9834,43.9457,43.974,197826.0
2021-04-19 14:00:00,46.66,46.67,46.63,46.65,145626.0,43.974,43.9834,43.9457,43.9646,145626.0
2021-04-19 14:10:00,46.65,46.67,46.64,46.66,145635.0,43.9646,43.9834,43.9552,43.974,145635.0
2021-04-19 14:20:00,46.66,46.69,46.66,46.67,200061.0,43.974,44.0023,43.974,43.9834,200061.0
2021-04-19 14:30:00,46.67,46.67,46.6,46.62,218580.0,43.9834,43.9834,43.9175,43.9363,218580.0
2021-04-19 14:40:00,46.62,46.67,46.59,46.65,266589.0,43.9363,43.9834,43.908,43.9646,266589.0
2021-04-19 14:50:00,46.66,46.66,46.63,46.65,141174.0,43.974,43.974,43.9457,43.9646,141174.0
2021-04-19 15:00:00,46.65,46.65,46.61,46.62,177087.0,43.9646,43.9646,43.9269,43.9363,177087.0
2021-04-19 15:10:00,46.61,46.65,46.58,46.59,398442.0,43.9269,43.9646,43.8986,43.908,398442.0
2021-04-19 15:20:00,46.59,46.62,46.55,46.56,342852.0,43.908,43.9363,43.8703,43.8798,342852.0
2021-04-19 15:30:00,46.56,46.59,46.55,46.59,267438.0,43.8798,43.908,43.8703,43.908,267438.0
2021-04-19 15:40:00,46.59,46.62,46.54,46.54,479349.0,43.908,43.9363,43.8609,43.8609,479349.0
2021-04-19 15:50:00,46.55,46.59,46.54,46.59,938388.0,43.8703,43.908,43.8609,43.908,938388.0
2021-04-20 09:30:00,46.47,46.57,46.31,46.41,906909.0,43.7949,43.8892,43.6442,43.7384,906909.0
2021-04-20 09:40:00,46.41,46.44,46.27,46.34,759054.0,43.7384,43.7667,43.6065,43.6724,759054.0
2021-04-20 09:50:00,46.34,46.47,46.33,46.45,782994.0,43.6724,43.7949,43.663,43.7761,782994.0
2021-04-20 10:00:00,46.45,46.58,46.45,46.53,628611.0,43.7761,43.8986,43.7761,43.8515,628611.0
2021-04-20 10:10:00,46.52,46.55,46.44,46.45,595884.0,43.8421,43.8703,43.7667,43.7761,595884.0
2021-04-20 10:20:00,46.44,46.53,46.44,46.52,663471.0,43.7667,43.8515,43.7667,43.8421,663471.0
2021-04-20 10:30:00,46.52,46.62,46.51,46.61,458229.0,43.8421,43.9363,43.8326,43.9269,458229.0
2021-04-20 10:40:00,46.61,46.76,46.59,46.74,1149294.0,43.9269,44.0683,43.908,44.0494,1149294.0
2021-04-20 10:50:00,46.74,46.89,46.73,46.88,497160.0,44.0494,44.1908,44.04,44.1813,497160.0
2021-04-20 11:00:00,46.88,46.88,46.77,46.8,346212.0,44.1813,44.1813,44.0777,44.106,346212.0
2021-04-20 11:10:00,46.8,46.97,46.78,46.96,799389.0,44.106,44.2662,44.0871,44.2567,799389.0
2021-04-20 11:20:00,46.96,47.1,46.93,47.03,874737.0,44.2567,44.3887,44.2285,44.3227,874737.0
2021-04-20 11:30:00,47.03,47.03,46.93,46.98,408528.0,44.3227,44.3227,44.2285,44.2756,408528.0
2021-04-20 11:40:00,46.98,47.05,46.96,47.0,457401.0,44.2756,44.3416,44.2567,44.2944,457401.0
2021-04-20 11:50:00,47.0,47.02,46.85,46.89,563082.0,44.2944,44.3133,44.1531,44.1908,563082.0
2021-04-20 12:00:00,46.9,46.99,46.87,46.99,401268.0,44.2002,44.285,44.1719,44.285,401268.0
2021-04-20 12:10:00,46.99,47.04,46.98,47.04,255507.0,44.285,44.3321,44.2756,44.3321,255507.0
2021-04-20 12:20:00,47.04,47.12,47.0,47.05,920097.0,44.3321,44.4075,44.2944,44.3416,920097.0
2021-04-20 12:30:00,47.05,47.09,47.03,47.09,223860.0,44.3416,44.3793,44.3227,44.3793,223860.0
2021-04-20 12:40:00,47.1,47.17,47.1,47.15,456060.0,44.3887,44.4547,44.3887,44.4358,456060.0
2021-04-20 12:50:00,47.16,47.25,47.13,47.25,379431.0,44.4452,44.53,44.417,44.53,379431.0
2021-04-20 13:00:00,47.24,47.26,47.16,47.18,468501.0,44.5206,44.5395,44.4452,44.4641,468501.0
2021-04-20 13:10:00,47.18,47.21,47.14,47.2,259698.0,44.4641,44.4924,44.4264,44.4829,259698.0
2021-04-20 13:20:00,47.2,47.2,47.08,47.11,233250.0,44.4829,44.4829,44.3698,44.3981,233250.0
2021-04-20 13:30:00,47.1,47.13,47.05,47.07,221757.0,44.3887,44.417,44.3416,44.3604,221757.0
2021-04-20 13:40:00,47.07,47.07,46.99,47.01,199428.0,44.3604,44.3604,44.285,44.3039,199428.0
2021-04-20 13:50:00,47.01,47.05,46.98,47.05,296661.0,44.3039,44.3416,44.2756,44.3416,296661.0
2021-04-20 14:00:00,47.06,47.06,46.94,46.95,279777.0,44.351,44.351,44.2379,44.2473,279777.0
2021-04-20 14:10:00,46.95,46.95,46.9,46.92,224724.0,44.2473,44.2473,44.2002,44.219,224724.0
2021-04-20 14:20:00,46.92,46.94,46.88,46.9,270762.0,44.219,44.2379,44.1813,44.2002,270762.0
2021-04-20 14:30:00,46.9,46.9,46.81,46.81,261837.0,44.2002,44.2002,44.1154,44.1154,261837.0
2021-04-20 14:40:00,46.81,46.81,46.72,46.76,291942.0,44.1154,44.1154,44.0306,44.0683,291942.0
2021-04-20 14:50:00,46.76,46.8,46.72,46.75,490242.0,44.0683,44.106,44.0306,44.0588,490242.0
2021-04-20 15:00:00,46.75,46.82,46.75,46.79,359973.0,44.0588,44.1248,44.0588,44.0965,359973.0
2021-04-20 15:10:00,46.8,46.83,46.77,46.82,201501.0,44.106,44.1342,44.0777,44.1248,201501.0
2021-04-20 15:20:00,46.82,46.85,46.82,46.83,227280.0,44.1248,44.1531,44.1248,44.1342,227280.0
2021-04-20 15:30:00,46.83,46.89,46.82,46.82,701880.0,44.1342,44.1908,44.1248,44.1248,701880.0
2021-04-20 15:40:00,46.82,46.91,46.82,46.88,360219.0,44.1248,44.2096,44.1248,44.1813,360219.0
2021-04-20 15:50:00,46.88,46.94,46.85,46.93,869592.0,44.1813,44.2379,44.1531,44.2285,869592.0
2021-04-21 09:30:00,46.84,47.17,46.84,47.06,1045770.0,44.1436,44.4547,44.1436,44.351,1045770.0
2021-04-21 09:40:00,47.08,47.14,46.92,46.96,376158.0,44.3698,44.4264,44.219,44.2567,376158.0
2021-04-21 09:50:00,46.96,47.19,46.96,47.19,515208.0,44.2567,44.4735,44.2567,44.4735,515208.0
2021-04-21 10:00:00,47.19,47.21,47.11,47.14,776016.0,44.4735,44.4924,44.3981,44.4264,776016.0
2021-04-21 10:10:00,47.13,47.22,47.11,47.17,719892.0,44.417,44.5018,44.3981,44.4547,719892.0
2021-04-21 10:20:00,47.17,47.18,47.09,47.13,361149.0,44.4547,44.4641,44.3793,44.417,361149.0
2021-04-21 10:30:00,47.15,47.17,47.08,47.16,608751.0,44.4358,44.4547,44.3698,44.4452,608751.0
2021-04-21 10:40:00,47.17,47.23,47.15,47.16,414450.0,44.4547,44.5112,44.4358,44.4452,414450.0
2021-04-21 10:50:00,47.15,47.17,47.03,47.05,189213.0,44.4358,44.4547,44.3227,44.3416,189213.0
2021-04-21 11:00:00,47.05,47.12,47.01,47.12,283221.0,44.3416,44.4075,44.3039,44.4075,283221.0
2021-04-21 11:10:00,47.12,47.16,47.06,47.06,194028.0,44.4075,44.4452,44.351,44.351,194028.0
2021-04-21 11:20:00,47.06,47.11,47.03,47.11,219303.0,44.351,44.3981,44.3227,44.3981,219303.0
2021-04-21 11:30:00,47.12,47.21,47.1,47.21,180903.0,44.4075,44.4924,44.3887,44.4924,180903.0
2021-04-21 11:40:00,47.21,47.21,47.16,47.2,165675.0,44.4924,44.4924,44.4452,44.4829,165675.0
2021-04-21 11:50:00,47.19,47.2,47.13,47.2,218292.0,44.4735,44.4829,44.417,44.4829,218292.0
2021-04-21 12:00:00,47.2,47.22,47.15,47.17,150495.0,44.4829,44.5018,44.4358,44.4547,150495.0
2021-04-21 12:10:00,47.17,47.22,47.16,47.22,120966.0,44.4547,44.5018,44.4452,44.5018,120966.0
2021-04-21 12:20:00,47.22,47.22,47.14,47.15,133647.0,44.5018,44.5018,44.4264,44.4358,133647.0
2021-04-21 12:30:00,47.15,47.16,47.07,47.07,164112.0,44.4358,44.4452,44.3604,44.3604,164112.0
2021-04-21 12:40:00,47.08,47.14,47.08,47.12,266412.0,44.3698,44.4264,44.3698,44.4075,266412.0
2021-04-21 12:50:00,47.13,47.15,47.11,47.12,219264.0,44.417,44.4358,44.3981,44.4075,219264.0
2021-04-21 13:00:00,47.13,47.19,47.12,47.14,203115.0,44.417,44.4735,44.4075,44.4264,203115.0
2021-04-21 13:10:00,47.13,47.15,47.12,47.14,217971.0,44.417,44.4358,44.4075,44.4264,217971.0
2021-04-21 13:20:00,47.14,47.17,47.13,47.17,120285.0,44.4264,44.4547,44.417,44.4547,120285.0
2021-04-21 13:30:00,47.17,47.19,47.12,47.13,244932.0,44.4547,44.4735,44.4075,44.417,244932.0
2021-04-21 13:40:00,47.13,47.14,47.09,47.09,136839.0,44.417,44.4264,44.3793,44.3793,136839.0
2021-04-21 13:50:00,47.08,47.1,47.07,47.08,118740.0,44.3698,44.3887,44.3604,44.3698,118740.0
2021-04-21 14:00:00,47.09,47.09,47.06,47.08,147756.0,44.3793,44.3793,44.351,44.3698,147756.0
2021-04-21 14:10:00,47.08,47.08,47.03,47.04,176265.0,44.3698,44.3698,44.3227,44.3321,176265.0
2021-04-21 14:20:00,47.04,47.06,47.03,47.06,125187.0,44.3321,44.351,44.3227,44.351,125187.0
2021-04-21 14:30:00,47.06,47.08,47.05,47.07,160704.0,44.351,44.3698,44.3416,44.3604,160704.0
2021-04-21 14:40:00,47.06,47.07,47.03,47.04,131286.0,44.351,44.3604,44.3227,44.3321,131286.0
2021-04-21 14:50:00,47.04,47.06,47.02,47.06,135921.0,44.3321,44.351,44.3133,44.351,135921.0
2021-04-21 15:00:00,47.06,47.06,47.03,47.04,119982.0,44.351,44.351,44.3227,44.3321,119982.0
2021-04-21 15:10:00,47.04,47.04,46.99,47.0,208299.0,44.3321,44.3321,44.285,44.2944,208299.0
2021-04-21 15:20:00,47.01,47.03,47.0,47.03,161061.0,44.3039,44.3227,44.2944,44.3227,161061.0
2021-04-21 15:30:00,47.03,47.1,47.01,47.08,358083.0,44.3227,44.3887,44.3039,44.3698,358083.0
2021-04-21 15:40:00,47.08,47.1,47.06,47.08,376410.0,44.3698,44.3887,44.351,44.3698,376410.0
2021-04-21 15:50:00,47.09,47.1,47.01,47.07,809334.0,44.3793,44.3887,44.3039,44.3604,809334.0
2021-04-22 09:30:00,47.03,47.06,46.86,47.0,1089396.0,44.3227,44.351,44.1625,44.2944,1089396.0
2021-04-22 09:40:00,47.0,47.03,46.93,46.99,515340.0,44.2944,44.3227,44.2285,44.285,515340.0
2021-04-22 09:50:00,46.99,47.04,46.96,46.98,746433.0,44.285,44.3321,44.2567,44.2756,746433.0
2021-04-22 10:00:00,46.98,46.99,46.88,46.99,383490.0,44.2756,44.285,44.1813,44.285,383490.0
2021-04-22 10:10:00,46.98,47.15,46.98,47.14,639207.0,44.2756,44.4358,44.2756,44.4264,639207.0
2021-04-22 10:20:00,47.14,47.14,46.99,47.0,266424.0,44.4264,44.4264,44.285,44.2944,266424.0
2021-04-22 10:30:00,46.99,47.05,46.96,47.01,341271.0,44.285,44.3416,44.2567,44.3039,341271.0
2021-04-22 10:40:00,47.02,47.07,46.98,47.06,190479.0,44.3133,44.3604,44.2756,44.351,190479.0
2021-04-22 10:50:00,47.06,47.12,47.02,47.02,337218.0,44.351,44.4075,44.3133,44.3133,337218.0
2021-04-22 11:00:00,47.03,47.09,47.03,47.08,646506.0,44.3227,44.3793,44.3227,44.3698,646506.0
2021-04-22 11:10:00,47.08,47.1,47.05,47.08,361644.0,44.3698,44.3887,44.3416,44.3698,361644.0
2021-04-22 11:20:00,47.08,47.09,46.9,46.94,276258.0,44.3698,44.3793,44.2002,44.2379,276258.0
2021-04-22 11:30:00,46.93,46.93,46.88,46.91,198123.0,44.2285,44.2285,44.1813,44.2096,198123.0
2021-04-22 11:40:00,46.91,46.94,46.87,46.92,319311.0,44.2096,44.2379,44.1719,44.219,319311.0
2021-04-22 11:50:00,46.92,46.97,46.91,46.94,171783.0,44.219,44.2662,44.2096,44.2379,171783.0
2021-04-22 12:00:00,46.94,46.94,46.88,46.88,140763.0,44.2379,44.2379,44.1813,44.1813,140763.0
2021-04-22 12:10:00,46.88,46.9,46.85,46.87,172623.0,44.1813,44.2002,44.1531,44.1719,172623.0
2021-04-22 12:20:00,46.87,46.91,46.86,46.86,142851.0,44.1719,44.2096,44.1625,44.1625,142851.0
2021-04-22 12:30:00,46.87,46.91,46.86,46.88,223650.0,44.1719,44.2096,44.1625,44.1813,223650.0
2021-04-22 12:40:00,46.88,46.9,46.84,46.85,282087.0,44.1813,44.2002,44.1436,44.1531,282087.0
2021-04-22 12:50:00,46.85,46.85,46.82,46.85,160380.0,44.1531,44.1531,44.1248,44.1531,160380.0
2021-04-22 13:00:00,46.85,46.85,46.69,46.73,463401.0,44.1531,44.1531,44.0023,44.04,463401.0
2021-04-22 13:10:00,46.72,46.72,46.58,46.58,454929.0,44.0306,44.0306,43.8986,43.8986,454929.0
2021-04-22 13:20:00,46.58,46.63,46.55,46.61,369240.0,43.8986,43.9457,43.8703,43.9269,369240.0
2021-04-22 13:30:00,46.61,46.68,46.58,46.67,200280.0,43.9269,43.9929,43.8986,43.9834,200280.0
2021-04-22 13:40:00,46.67,46.67,46.52,46.53,330621.0,43.9834,43.9834,43.8421,43.8515,330621.0
2021-04-22 13:50:00,46.54,46.55,46.47,46.51,337032.0,43.8609,43.8703,43.7949,43.8326,337032.0
2021-04-22 14:00:00,46.51,46.57,46.48,46.55,296442.0,43.8326,43.8892,43.8044,43.8703,296442.0
2021-04-22 14:10:00,46.55,46.56,46.52,46.56,218541.0,43.8703,43.8798,43.8421,43.8798,218541.0
2021-04-22 14:20:00,46.56,46.59,46.52,46.59,312447.0,43.8798,43.908,43.8421,43.908,312447.0
2021-04-22 14:30:00,46.58,46.61,46.57,46.58,276018.0,43.8986,43.9269,43.8892,43.8986,276018.0
2021-04-22 14:40:00,46.58,46.66,46.57,46.65,391248.0,43.8986,43.974,43.8892,43.9646,391248.0
2021-04-22 14:50:00,46.65,46.68,46.63,46.63,280962.0,43.9646,43.9929,43.9457,43.9457,280962.0
2021-04-22 15:00:00,46.63,46.65,46.58,46.58,207612.0,43.9457,43.9646,43.8986,43.8986,207612.0
2021-04-22 15:10:00,46.58,46.65,46.58,46.65,244533.0,43.8986,43.9646,43.8986,43.9646,244533.0
2021-04-22 15:20:00,46.65,46.65,46.6,46.63,219921.0,43.9646,43.9646,43.9175,43.9457,219921.0
2021-04-22 15:30:00,46.63,46.65,46.6,46.6,302757.0,43.9457,43.9646,43.9175,43.9175,302757.0
2021-04-22 15:40:00,46.6,46.69,46.59,46.61,479130.0,43.9175,44.0023,43.908,43.9269,479130.0
2021-04-22 15:50:00,46.62,46.63,46.54,46.55,1201848.0,43.9363,43.9457,43.8609,43.8703,1201848.0
2021-04-23 09:30:00,46.37,46.71,46.34,46.52,996102.0,43.7007,44.0211,43.6724,43.8421,996102.0
2021-04-23 09:40:00,46.53,46.56,46.42,46.54,817527.0,43.8515,43.8798,43.7478,43.8609,817527.0
2021-04-23 09:50:00,46.54,46.63,46.54,46.59,421311.0,43.8609,43.9457,43.8609,43.908,421311.0
2021-04-23 10:00:00,46.59,46.64,46.54,46.55,377883.0,43.908,43.9552,43.8609,43.8703,377883.0
2021-04-23 10:10:00,46.55,46.59,46.52,46.53,266052.0,43.8703,43.908,43.8421,43.8515,266052.0
2021-04-23 10:20:00,46.52,46.52,46.47,46.49,269244.0,43.8421,43.8421,43.7949,43.8138,269244.0
2021-04-23 10:30:00,46.49,46.63,46.47,46.61,294567.0,43.8138,43.9457,43.7949,43.9269,294567.0
2021-04-23 10:40:00,46.61,46.68,46.61,46.68,424191.0,43.9269,43.9929,43.9269,43.9929,424191.0
2021-04-23 10:50:00,46.68,46.76,46.65,46.76,331821.0,43.9929,44.0683,43.9646,44.0683,331821.0
2021-04-23 11:00:00,46.75,46.75,46.65,46.68,209754.0,44.0588,44.0588,43.9646,43.9929,209754.0
2021-04-23 11:10:00,46.68,46.75,46.67,46.72,193155.0,43.9929,44.0588,43.9834,44.0306,193155.0
2021-04-23 11:20:00,46.72,46.76,46.69,46.74,151062.0,44.0306,44.0683,44.0023,44.0494,151062.0
2021-04-23 11:30:00,46.75,46.78,46.73,46.74,153918.0,44.0588,44.0871,44.04,44.0494,153918.0
2021-04-23 11:40:00,46.74,46.76,46.72,46.75,141039.0,44.0494,44.0683,44.0306,44.0588,141039.0
2021-04-23 11:50:00,46.75,46.76,46.7,46.7,180252.0,44.0588,44.0683,44.0117,44.0117,180252.0
2021-04-23 12:00:00,46.71,46.74,46.67,46.69,217686.0,44.0211,44.0494,43.9834,44.0023,217686.0
2021-04-23 12:10:00,46.68,46.71,46.66,46.69,218718.0,43.9929,44.0211,43.974,44.0023,218718.0
2021-04-23 12:20:00,46.69,46.72,46.68,46.71,189246.0,44.0023,44.0306,43.9929,44.0211,189246.0
2021-04-23 12:30:00,46.71,46.71,46.56,46.58,994866.0,44.0211,44.0211,43.8798,43.8986,994866.0
2021-04-23 12:40:00,46.58,46.67,46.46,46.59,2527974.0,43.8986,43.9834,43.7855,43.908,2527974.0
2021-04-23 12:50:00,46.59,46.69,46.56,46.59,876360.0,43.908,44.0023,43.8798,43.908,876360.0
2021-04-23 13:00:00,46.6,46.61,46.54,46.59,577851.0,43.9175,43.9269,43.8609,43.908,577851.0
2021-04-23 13:10:00,46.58,46.58,46.5,46.5,335454.0,43.8986,43.8986,43.8232,43.8232,335454.0
2021-04-23 13:20:00,46.5,46.52,46.47,46.47,274920.0,43.8232,43.8421,43.7949,43.7949,274920.0
2021-04-23 13:30:00,46.47,46.5,46.46,46.48,330684.0,43.7949,43.8232,43.7855,43.8044,330684.0
2021-04-23 13:40:00,46.48,46.52,46.47,46.5,354111.0,43.8044,43.8421,43.7949,43.8232,354111.0
2021-04-23 13:50:00,46.5,46.5,46.46,46.48,196662.0,43.8232,43.8232,43.7855,43.8044,196662.0
2021-04-23 14:00:00,46.48,46.54,46.47,46.53,262188.0,43.8044,43.8609,43.7949,43.8515,262188.0
2021-04-23 14:10:00,46.53,46.57,46.5,46.52,315360.0,43.8515,43.8892,43.8232,43.8421,315360.0
2021-04-23 14:20:00,46.51,46.53,46.49,46.51,292872.0,43.8326,43.8515,43.8138,43.8326,292872.0
2021-04-23 14:30:00,46.51,46.53,46.49,46.51,228189.0,43.8326,43.8515,43.8138,43.8326,228189.0
2021-04-23 14:40:00,46.51,46.55,46.49,46.55,215529.0,43.8326,43.8703,43.8138,43.8703,215529.0
2021-04-23 14:50:00,46.55,46.6,46.54,46.55,243780.0,43.8703,43.9175,43.8609,43.8703,243780.0
2021-04-23 15:00:00,46.55,46.59,46.55,46.58,242955.0,43.8703,43.908,43.8703,43.8986,242955.0
2021-04-23 15:10:00,46.58,46.65,46.57,46.64,291591.0,43.8986,43.9646,43.8892,43.9552,291591.0
2021-04-23 15:20:00,46.64,46.7,46.62,46.68,596415.0,43.9552,44.0117,43.9363,43.9929,596415.0
2021-04-23 15:30:00,46.68,46.7,46.67,46.7,413781.0,43.9929,44.0117,43.9834,44.0117,413781.0
2021-04-23 15:40:00,46.69,46.71,46.64,46.66,525993.0,44.0023,44.0211,43.9552,43.974,525993.0
2021-04-23 15:50:00,46.67,46.67,46.62,46.63,1202172.0,43.9834,43.9834,43.9363,43.9457,1202172.0
2021-04-26 09:30:00,46.64,46.67,46.23,46.34,1633215.0,43.9552,43.9834,43.5688,43.6724,1633215.0
2021-04-26 09:40:00,46.34,46.34,46.01,46.01,986727.0,43.6724,43.6724,43.3614,43.3614,986727.0
2021-04-26 09:50:00,46.01,46.07,45.93,45.97,1230564.0,43.3614,43.418,43.286,43.3237,1230564.0
2021-04-26 10:00:00,45.97,45.98,45.88,45.9,988617.0,43.3237,43.3332,43.2389,43.2578,988617.0
2021-04-26 10:10:00,45.9,46.08,45.9,46.08,799494.0,43.2578,43.4274,43.2578,43.4274,799494.0
2021-04-26 10:20:00,46.08,46.11,45.95,45.97,544884.0,43.4274,43.4557,43.3049,43.3237,544884.0
2021-04-26 10:30:00,45.98,46.05,45.96,46.02,453774.0,43.3332,43.3991,43.3143,43.3709,453774.0
2021-04-26 10:40:00,46.01,46.01,45.96,46.0,357078.0,43.3614,43.3614,43.3143,43.352,357078.0
2021-04-26 10:50:00,46.01,46.09,46.0,46.09,390453.0,43.3614,43.4368,43.352,43.4368,390453.0
2021-04-26 11:00:00,46.09,46.14,46.01,46.02,330480.0,43.4368,43.4839,43.3614,43.3709,330480.0
2021-04-26 11:10:00,46.03,46.05,46.0,46.01,238731.0,43.3803,43.3991,43.352,43.3614,238731.0
2021-04-26 11:20:00,46.01,46.05,45.99,46.0,270801.0,43.3614,43.3991,43.3426,43.352,270801.0
2021-04-26 11:30:00,46.0,46.07,45.99,46.06,288072.0,43.352,43.418,43.3426,43.4085,288072.0
2021-04-26 11:40:00,46.06,46.12,46.05,46.11,232626.0,43.4085,43.4651,43.3991,43.4557,232626.0
2021-04-26 11:50:00,46.11,46.17,46.09,46.12,269229.0,43.4557,43.5122,43.4368,43.4651,269229.0
2021-04-26 12:00:00,46.12,46.14,46.12,46.13,240120.0,43.4651,43.4839,43.4651,43.4745,240120.0
2021-04-26 12:10:00,46.12,46.13,46.08,46.1,170478.0,43.4651,43.4745,43.4274,43.4462,170478.0
2021-04-26 12:20:00,46.1,46.13,46.06,46.07,193416.0,43.4462,43.4745,43.4085,43.418,193416.0
2021-04-26 12:30:00,46.07,46.13,46.07,46.13,146664.0,43.418,43.4745,43.418,43.4745,146664.0
2021-04-26 12:40:00,46.13,46.18,46.12,46.12,236376.0,43.4745,43.5216,43.4651,43.4651,236376.0
2021-04-26 12:50:00,46.12,46.13,46.07,46.07,242481.0,43.4651,43.4745,43.418,43.418,242481.0
2021-04-26 13:00:00,46.07,46.1,46.05,46.08,157650.0,43.418,43.4462,43.3991,43.4274,157650.0
2021-04-26 13:10:00,46.08,46.1,46.07,46.07,170475.0,43.4274,43.4462,43.418,43.418,170475.0
2021-04-26 13:20:00,46.07,46.07,46.02,46.05,157149.0,43.418,43.418,43.3709,43.3991,157149.0
2021-04-26 13:30:00,46.05,46.09,46.03,46.06,291021.0,43.3991,43.4368,43.3803,43.4085,291021.0
2021-04-26 13:40:00,46.06,46.09,46.06,46.07,171960.0,43.4085,43.4368,43.4085,43.418,171960.0
2021-04-26 13:50:00,46.07,46.09,46.06,46.07,160245.0,43.418,43.4368,43.4085,43.418,160245.0
2021-04-26 14:00:00,46.07,46.1,46.04,46.07,261258.0,43.418,43.4462,43.3897,43.418,261258.0
2021-04-26 14:10:00,46.07,46.08,46.05,46.07,151689.0,43.418,43.4274,43.3991,43.418,151689.0
2021-04-26 14:20:00,46.07,46.09,46.07,46.09,202128.0,43.418,43.4368,43.418,43.4368,202128.0
2021-04-26 14:30:00,46.09,46.13,46.09,46.11,341712.0,43.4368,43.4745,43.4368,43.4557,341712.0
2021-04-26 14:40:00,46.1,46.13,46.1,46.12,158046.0,43.4462,43.4745,43.4462,43.4651,158046.0
2021-04-26 14:50:00,46.13,46.13,46.08,46.09,192435.0,43.4745,43.4745,43.4274,43.4368,192435.0
2021-04-26 15:00:00,46.09,46.1,46.07,46.09,205242.0,43.4368,43.4462,43.418,43.4368,205242.0
2021-04-26 15:10:00,46.09,46.11,46.06,46.06,221550.0,43.4368,43.4557,43.4085,43.4085,221550.0
2021-04-26 15:20:00,46.06,46.09,45.99,45.99,669330.0,43.4085,43.4368,43.3426,43.3426,669330.0
2021-04-26 15:30:00,45.99,46.03,45.97,45.98,602178.0,43.3426,43.3803,43.3237,43.3332,602178.0
2021-04-26 15:40:00,45.98,46.03,45.95,45.97,653706.0,43.3332,43.3803,43.3049,43.3237,653706.0
2021-04-26 15:50:00,45.97,46.02,45.94,45.97,1492935.0,43.3237,43.3709,43.2955,43.3237,1492935.0
2021-04-27 09:30:00,46.0,46.03,45.9,45.91,938307.0,43.352,43.3803,43.2578,43.2672,938307.0
2021-04-27 09:40:00,45.9,46.08,45.85,46.05,518595.0,43.2578,43.4274,43.2106,43.3991,518595.0
2021-04-27 09:50:00,46.05,46.08,46.0,46.07,671055.0,43.3991,43.4274,43.352,43.418,671055.0
2021-04-27 10:00:00,46.07,46.16,46.05,46.06,403485.0,43.418,43.5028,43.3991,43.4085,403485.0
2021-04-27 10:10:00,46.07,46.26,46.04,46.19,825762.0,43.418,43.597,43.3897,43.5311,825762.0
2021-04-27 10:20:00,46.18,46.23,46.14,46.16,356619.0,43.5216,43.5688,43.4839,43.5028,356619.0
2021-04-27 10:30:00,46.16,46.22,46.15,46.22,218982.0,43.5028,43.5593,43.4934,43.5593,218982.0
2021-04-27 10:40:00,46.21,46.23,46.16,46.22,205395.0,43.5499,43.5688,43.5028,43.5593,205395.0
2021-04-27 10:50:00,46.22,46.25,46.16,46.18,298719.0,43.5593,43.5876,43.5028,43.5216,298719.0
2021-04-27 11:00:00,46.18,46.2,46.16,46.16,193200.0,43.5216,43.5405,43.5028,43.5028,193200.0
2021-04-27 11:10:00,46.16,46.19,46.15,46.16,226404.0,43.5028,43.5311,43.4934,43.5028,226404.0
2021-04-27 11:20:00,46.16,46.17,46.13,46.13,161970.0,43.5028,43.5122,43.4745,43.4745,161970.0
2021-04-27 11:30:00,46.13,46.18,46.12,46.12,215637.0,43.4745,43.5216,43.4651,43.4651,215637.0
2021-04-27 11:40:00,46.12,46.16,46.09,46.16,225543.0,43.4651,43.5028,43.4368,43.5028,225543.0
2021-04-27 11:50:00,46.15,46.22,46.14,46.21,211404.0,43.4934,43.5593,43.4839,43.5499,211404.0
2021-04-27 12:00:00,46.21,46.25,46.21,46.23,174990.0,43.5499,43.5876,43.5499,43.5688,174990.0
2021-04-27 12:10:00,46.23,46.23,46.19,46.23,188772.0,43.5688,43.5688,43.5311,43.5688,188772.0
2021-04-27 12:20:00,46.23,46.23,46.19,46.2,109614.0,43.5688,43.5688,43.5311,43.5405,109614.0
2021-04-27 12:30:00,46.2,46.24,46.19,46.23,125472.0,43.5405,43.5782,43.5311,43.5688,125472.0
2021-04-27 12:40:00,46.24,46.28,46.22,46.26,292167.0,43.5782,43.6159,43.5593,43.597,292167.0
2021-04-27 12:50:00,46.27,46.28,46.24,46.27,189711.0,43.6065,43.6159,43.5782,43.6065,189711.0
2021-04-27 13:00:00,46.27,46.29,46.21,46.21,147294.0,43.6065,43.6253,43.5499,43.5499,147294.0
2021-04-27 13:10:00,46.22,46.26,46.21,46.25,205575.0,43.5593,43.597,43.5499,43.5876,205575.0
2021-04-27 13:20:00,46.25,46.27,46.21,46.25,159144.0,43.5876,43.6065,43.5499,43.5876,159144.0
2021-04-27 13:30:00,46.25,46.28,46.22,46.23,171384.0,43.5876,43.6159,43.5593,43.5688,171384.0
2021-04-27 13:40:00,46.23,46.24,46.21,46.22,150135.0,43.5688,43.5782,43.5499,43.5593,150135.0
2021-04-27 13:50:00,46.22,46.24,46.2,46.22,119469.0,43.5593,43.5782,43.5405,43.5593,119469.0
2021-04-27 14:00:00,46.22,46.29,46.21,46.28,216801.0,43.5593,43.6253,43.5499,43.6159,216801.0
2021-04-27 14:10:00,46.28,46.31,46.26,46.26,175911.0,43.6159,43.6442,43.597,43.597,175911.0
2021-04-27 14:20:00,46.26,46.27,46.2,46.2,282825.0,43.597,43.6065,43.5405,43.5405,282825.0
2021-04-27 14:30:00,46.2,46.24,46.19,46.24,146091.0,43.5405,43.5782,43.5311,43.5782,146091.0
2021-04-27 14:40:00,46.24,46.24,46.19,46.2,136344.0,43.5782,43.5782,43.5311,43.5405,136344.0
2021-04-27 14:50:00,46.2,46.25,46.2,46.22,168021.0,43.5405,43.5876,43.5405,43.5593,168021.0
2021-04-27 15:00:00,46.22,46.24,46.19,46.19,191091.0,43.5593,43.5782,43.5311,43.5311,191091.0
2021-04-27 15:10:00,46.19,46.22,46.16,46.22,233268.0,43.5311,43.5593,43.5028,43.5593,233268.0
2021-04-27 15:20:00,46.22,46.28,46.2,46.28,206376.0,43.5593,43.6159,43.5405,43.6159,206376.0
2021-04-27 15:30:00,46.28,46.32,46.26,46.3,369750.0,43.6159,43.6536,43.597,43.6347,369750.0
2021-04-27 15:40:00,46.29,46.31,46.25,46.25,365637.0,43.6253,43.6442,43.5876,43.5876,365637.0
2021-04-27 15:50:00,46.25,46.25,46.12,46.13,989328.0,43.5876,43.5876,43.4651,43.4745,989328.0
2021-04-28 09:30:00,46.12,46.17,45.99,46.05,764253.0,43.4651,43.5122,43.3426,43.3991,764253.0
2021-04-28 09:40:00,46.05,46.2,46.02,46.17,298593.0,43.3991,43.5405,43.3709,43.5122,298593.0
2021-04-28 09:50:00,46.17,46.18,46.07,46.13,263430.0,43.5122,43.5216,43.418,43.4745,263430.0
2021-04-28 10:00:00,46.12,46.14,46.03,46.05,356076.0,43.4651,43.4839,43.3803,43.3991,356076.0
2021-04-28 10:10:00,46.05,46.07,46.0,46.02,243948.0,43.3991,43.418,43.352,43.3709,243948.0
2021-04-28 10:20:00,46.01,46.09,46.01,46.08,543231.0,43.3614,43.4368,43.3614,43.4274,543231.0
2021-04-28 10:30:00,46.08,46.11,46.04,46.07,197190.0,43.4274,43.4557,43.3897,43.418,197190.0
2021-04-28 10:40:00,46.07,46.07,46.01,46.03,145824.0,43.418,43.418,43.3614,43.3803,145824.0
2021-04-28 10:50:00,46.04,46.08,46.03,46.07,131046.0,43.3897,43.4274,43.3803,43.418,131046.0
2021-04-28 11:00:00,46.07,46.1,46.05,46.08,149415.0,43.418,43.4462,43.3991,43.4274,149415.0
2021-04-28 11:10:00,46.08,46.16,46.08,46.14,159393.0,43.4274,43.5028,43.4274,43.4839,159393.0
2021-04-28 11:20:00,46.14,46.18,46.1,46.11,165669.0,43.4839,43.5216,43.4462,43.4557,165669.0
2021-04-28 11:30:00,46.1,46.13,46.06,46.1,132180.0,43.4462,43.4745,43.4085,43.4462,132180.0
2021-04-28 11:40:00,46.1,46.1,46.07,46.09,94239.0,43.4462,43.4462,43.418,43.4368,94239.0
2021-04-28 11:50:00,46.08,46.11,46.07,46.09,105795.0,43.4274,43.4557,43.418,43.4368,105795.0
2021-04-28 12:00:00,46.09,46.12,46.07,46.11,114246.0,43.4368,43.4651,43.418,43.4557,114246.0
2021-04-28 12:10:00,46.12,46.14,46.11,46.13,461418.0,43.4651,43.4839,43.4557,43.4745,461418.0
2021-04-28 12:20:00,46.13,46.14,46.07,46.07,168777.0,43.4745,43.4839,43.418,43.418,168777.0
2021-04-28 12:30:00,46.07,46.12,46.06,46.09,183519.0,43.418,43.4651,43.4085,43.4368,183519.0
2021-04-28 12:40:00,46.09,46.13,46.09,46.11,116349.0,43.4368,43.4745,43.4368,43.4557,116349.0
2021-04-28 12:50:00,46.11,46.15,46.1,46.14,152631.0,43.4557,43.4934,43.4462,43.4839,152631.0
2021-04-28 13:00:00,46.14,46.16,46.13,46.13,89319.0,43.4839,43.5028,43.4745,43.4745,89319.0
2021-04-28 13:10:00,46.13,46.14,46.09,46.1,89997.0,43.4745,43.4839,43.4368,43.4462,89997.0
2021-04-28 13:20:00,46.1,46.12,46.09,46.11,115320.0,43.4462,43.4651,43.4368,43.4557,115320.0
2021-04-28 13:30:00,46.11,46.12,46.06,46.08,175329.0,43.4557,43.4651,43.4085,43.4274,175329.0
2021-04-28 13:40:00,46.08,46.09,46.03,46.04,145002.0,43.4274,43.4368,43.3803,43.3897,145002.0
2021-04-28 13:50:00,46.04,46.06,46.01,46.04,155019.0,43.3897,43.4085,43.3614,43.3897,155019.0
2021-04-28 14:00:00,46.04,46.14,46.04,46.06,306741.0,43.3897,43.4839,43.3897,43.4085,306741.0
2021-04-28 14:10:00,46.06,46.08,46.03,46.06,186492.0,43.4085,43.4274,43.3803,43.4085,186492.0
2021-04-28 14:20:00,46.06,46.08,46.04,46.05,201693.0,43.4085,43.4274,43.3897,43.3991,201693.0
2021-04-28 14:30:00,46.05,46.14,46.03,46.12,276363.0,43.3991,43.4839,43.3803,43.4651,276363.0
2021-04-28 14:40:00,46.12,46.14,46.08,46.09,291960.0,43.4651,43.4839,43.4274,43.4368,291960.0
2021-04-28 14:50:00,46.08,46.11,46.07,46.09,244245.0,43.4274,43.4557,43.418,43.4368,244245.0
2021-04-28 15:00:00,46.09,46.11,46.07,46.09,191724.0,43.4368,43.4557,43.418,43.4368,191724.0
2021-04-28 15:10:00,46.08,46.09,46.01,46.03,263223.0,43.4274,43.4368,43.3614,43.3803,263223.0
2021-04-28 15:20:00,46.04,46.08,46.02,46.06,177798.0,43.3897,43.4274,43.3709,43.4085,177798.0
2021-04-28 15:30:00,46.06,46.09,46.04,46.04,240339.0,43.4085,43.4368,43.3897,43.3897,240339.0
2021-04-28 15:40:00,46.04,46.06,46.03,46.04,341697.0,43.3897,43.4085,43.3803,43.3897,341697.0
2021-04-28 15:50:00,46.05,46.05,45.95,45.97,1402977.0,43.3991,43.3991,43.3049,43.3237,1402977.0
2021-04-29 09:30:00,45.97,46.41,45.97,46.39,1256127.0,43.3237,43.7384,43.3237,43.7196,1256127.0
2021-04-29 09:40:00,46.39,46.58,46.36,46.52,1426092.0,43.7196,43.8986,43.6913,43.8421,1426092.0
2021-04-29 09:50:00,46.52,46.58,46.47,46.48,800160.0,43.8421,43.8986,43.7949,43.8044,800160.0
2021-04-29 10:00:00,46.5,46.57,46.42,46.44,362115.0,43.8232,43.8892,43.7478,43.7667,362115.0
2021-04-29 10:10:00,46.44,46.48,46.39,46.41,399816.0,43.7667,43.8044,43.7196,43.7384,399816.0
2021-04-29 10:20:00,46.41,46.41,46.27,46.32,670287.0,43.7384,43.7384,43.6065,43.6536,670287.0
2021-04-29 10:30:00,46.32,46.39,46.3,46.38,641400.0,43.6536,43.7196,43.6347,43.7101,641400.0
2021-04-29 10:40:00,46.38,46.5,46.35,46.47,595272.0,43.7101,43.8232,43.6819,43.7949,595272.0
2021-04-29 10:50:00,46.47,46.48,46.39,46.44,354456.0,43.7949,43.8044,43.7196,43.7667,354456.0
2021-04-29 11:00:00,46.45,46.5,46.41,46.49,195267.0,43.7761,43.8232,43.7384,43.8138,195267.0
2021-04-29 11:10:00,46.5,46.5,46.45,46.46,145665.0,43.8232,43.8232,43.7761,43.7855,145665.0
2021-04-29 11:20:00,46.46,46.49,46.44,46.45,193365.0,43.7855,43.8138,43.7667,43.7761,193365.0
2021-04-29 11:30:00,46.45,46.5,46.44,46.47,162726.0,43.7761,43.8232,43.7667,43.7949,162726.0
2021-04-29 11:40:00,46.47,46.48,46.43,46.46,151839.0,43.7949,43.8044,43.7573,43.7855,151839.0
2021-04-29 11:50:00,46.45,46.49,46.44,46.47,305520.0,43.7761,43.8138,43.7667,43.7949,305520.0
2021-04-29 12:00:00,46.47,46.52,46.41,46.44,749670.0,43.7949,43.8421,43.7384,43.7667,749670.0
2021-04-29 12:10:00,46.44,46.45,46.38,46.44,226194.0,43.7667,43.7761,43.7101,43.7667,226194.0
2021-04-29 12:20:00,46.44,46.5,46.44,46.49,198231.0,43.7667,43.8232,43.7667,43.8138,198231.0
2021-04-29 12:30:00,46.49,46.53,46.48,46.52,203058.0,43.8138,43.8515,43.8044,43.8421,203058.0
2021-04-29 12:40:00,46.52,46.55,46.52,46.54,192141.0,43.8421,43.8703,43.8421,43.8609,192141.0
2021-04-29 12:50:00,46.55,46.59,46.54,46.58,280731.0,43.8703,43.908,43.8609,43.8986,280731.0
2021-04-29 13:00:00,46.58,46.63,46.53,46.63,297717.0,43.8986,43.9457,43.8515,43.9457,297717.0
2021-04-29 13:10:00,46.63,46.64,46.59,46.61,197466.0,43.9457,43.9552,43.908,43.9269,197466.0
2021-04-29 13:20:00,46.61,46.65,46.58,46.61,241743.0,43.9269,43.9646,43.8986,43.9269,241743.0
2021-04-29 13:30:00,46.61,46.63,46.59,46.63,141126.0,43.9269,43.9457,43.908,43.9457,141126.0
2021-04-29 13:40:00,46.62,46.64,46.59,46.6,140019.0,43.9363,43.9552,43.908,43.9175,140019.0
2021-04-29 13:50:00,46.59,46.62,46.58,46.59,112965.0,43.908,43.9363,43.8986,43.908,112965.0
2021-04-29 14:00:00,46.59,46.6,46.55,46.55,119745.0,43.908,43.9175,43.8703,43.8703,119745.0
2021-04-29 14:10:00,46.55,46.6,46.55,46.59,164202.0,43.8703,43.9175,43.8703,43.908,164202.0
2021-04-29 14:20:00,46.59,46.62,46.56,46.57,173778.0,43.908,43.9363,43.8798,43.8892,173778.0
2021-04-29 14:30:00,46.57,46.63,46.57,46.62,197562.0,43.8892,43.9457,43.8892,43.9363,197562.0
2021-04-29 14:40:00,46.62,46.67,46.6,46.63,331899.0,43.9363,43.9834,43.9175,43.9457,331899.0
2021-04-29 14:50:00,46.63,46.64,46.54,46.54,247044.0,43.9457,43.9552,43.8609,43.8609,247044.0
2021-04-29 15:00:00,46.55,46.58,46.54,46.54,260580.0,43.8703,43.8986,43.8609,43.8609,260580.0
2021-04-29 15:10:00,46.54,46.61,46.54,46.58,227691.0,43.8609,43.9269,43.8609,43.8986,227691.0
2021-04-29 15:20:00,46.58,46.59,46.55,46.56,208932.0,43.8986,43.908,43.8703,43.8798,208932.0
2021-04-29 15:30:00,46.56,46.6,46.55,46.55,297756.0,43.8798,43.9175,43.8703,43.8703,297756.0
2021-04-29 15:40:00,46.55,46.6,46.54,46.59,384963.0,43.8703,43.9175,43.8609,43.908,384963.0
2021-04-29 15:50:00,46.59,46.59,46.52,46.54,918627.0,43.908,43.908,43.8421,43.8609,918627.0
2021-04-30 09:30:00,46.57,46.63,46.43,46.44,623385.0,43.8892,43.9457,43.7573,43.7667,623385.0
2021-04-30 09:40:00,46.45,46.52,46.43,46.48,428808.0,43.7761,43.8421,43.7573,43.8044,428808.0
2021-04-30 09:50:00,46.48,46.52,46.42,46.43,287331.0,43.8044,43.8421,43.7478,43.7573,287331.0
2021-04-30 10:00:00,46.43,46.48,46.37,46.39,288366.0,43.7573,43.8044,43.7007,43.7196,288366.0
2021-04-30 10:10:00,46.39,46.45,46.38,46.42,313500.0,43.7196,43.7761,43.7101,43.7478,313500.0
2021-04-30 10:20:00,46.42,46.48,46.38,46.47,271791.0,43.7478,43.8044,43.7101,43.7949,271791.0
2021-04-30 10:30:00,46.47,46.52,46.44,46.48,234684.0,43.7949,43.8421,43.7667,43.8044,234684.0
2021-04-30 10:40:00,46.48,46.52,46.46,46.52,312384.0,43.8044,43.8421,43.7855,43.8421,312384.0
2021-04-30 10:50:00,46.52,46.57,46.51,46.52,238863.0,43.8421,43.8892,43.8326,43.8421,238863.0
2021-04-30 11:00:00,46.52,46.53,46.47,46.53,160641.0,43.8421,43.8515,43.7949,43.8515,160641.0
2021-04-30 11:10:00,46.52,46.53,46.46,46.48,259584.0,43.8421,43.8515,43.7855,43.8044,259584.0
2021-04-30 11:20:00,46.47,46.53,46.45,46.45,211839.0,43.7949,43.8515,43.7761,43.7761,211839.0
2021-04-30 11:30:00,46.45,46.47,46.41,46.47,162084.0,43.7761,43.7949,43.7384,43.7949,162084.0
2021-04-30 11:40:00,46.47,46.56,46.46,46.56,196503.0,43.7949,43.8798,43.7855,43.8798,196503.0
2021-04-30 11:50:00,46.56,46.57,46.51,46.54,237900.0,43.8798,43.8892,43.8326,43.8609,237900.0
2021-04-30 12:00:00,46.55,46.57,46.51,46.51,353841.0,43.8703,43.8892,43.8326,43.8326,353841.0
2021-04-30 12:10:00,46.51,46.51,46.47,46.49,168252.0,43.8326,43.8326,43.7949,43.8138,168252.0
2021-04-30 12:20:00,46.49,46.51,46.47,46.51,228699.0,43.8138,43.8326,43.7949,43.8326,228699.0
2021-04-30 12:30:00,46.51,46.56,46.5,46.55,325662.0,43.8326,43.8798,43.8232,43.8703,325662.0
2021-04-30 12:40:00,46.55,46.59,46.53,46.55,182493.0,43.8703,43.908,43.8515,43.8703,182493.0
2021-04-30 12:50:00,46.55,46.56,46.5,46.52,177819.0,43.8703,43.8798,43.8232,43.8421,177819.0
2021-04-30 13:00:00,46.51,46.53,46.5,46.52,134727.0,43.8326,43.8515,43.8232,43.8421,134727.0
2021-04-30 13:10:00,46.52,46.52,46.48,46.5,119517.0,43.8421,43.8421,43.8044,43.8232,119517.0
2021-04-30 13:20:00,46.5,46.54,46.48,46.53,123747.0,43.8232,43.8609,43.8044,43.8515,123747.0
2021-04-30 13:30:00,46.53,46.55,46.51,46.51,129912.0,43.8515,43.8703,43.8326,43.8326,129912.0
2021-04-30 13:40:00,46.51,46.56,46.51,46.56,175821.0,43.8326,43.8798,43.8326,43.8798,175821.0
2021-04-30 13:50:00,46.56,46.57,46.5,46.53,170850.0,43.8798,43.8892,43.8232,43.8515,170850.0
2021-04-30 14:00:00,46.53,46.59,46.53,46.56,248244.0,43.8515,43.908,43.8515,43.8798,248244.0
2021-04-30 14:10:00,46.56,46.58,46.54,46.57,227535.0,43.8798,43.8986,43.8609,43.8892,227535.0
2021-04-30 14:20:00,46.57,46.62,46.55,46.61,204750.0,43.8892,43.9363,43.8703,43.9269,204750.0
2021-04-30 14:30:00,46.6,46.61,46.57,46.58,196632.0,43.9175,43.9269,43.8892,43.8986,196632.0
2021-04-30 14:40:00,46.57,46.61,46.57,46.58,181689.0,43.8892,43.9269,43.8892,43.8986,181689.0
2021-04-30 14:50:00,46.58,46.63,46.58,46.62,250284.0,43.8986,43.9457,43.8986,43.9363,250284.0
2021-04-30 15:00:00,46.62,46.63,46.55,46.59,301308.0,43.9363,43.9457,43.8703,43.908,301308.0
2021-04-30 15:10:00,46.58,46.6,46.57,46.58,285621.0,43.8986,43.9175,43.8892,43.8986,285621.0
2021-04-30 15:20:00,46.58,46.66,46.58,46.65,377286.0,43.8986,43.974,43.8986,43.9646,377286.0
2021-04-30 15:30:00,46.65,46.65,46.61,46.62,338043.0,43.9646,43.9646,43.9269,43.9363,338043.0
2021-04-30 15:40:00,46.62,46.65,46.55,46.64,458103.0,43.9363,43.9646,43.8703,43.9552,458103.0
2021-04-30 15:50:00,46.64,46.66,46.58,46.64,1722135.0,43.9552,43.974,43.8986,43.9552,1722135.0
2021-05-03 09:30:00,46.56,46.96,46.56,46.92,1122699.0,43.8798,44.2567,43.8798,44.219,1122699.0
2021-05-03 09:40:00,46.91,47.16,46.89,47.11,1735653.0,44.2096,44.4452,44.1908,44.3981,1735653.0
2021-05-03 09:50:00,47.12,47.19,47.06,47.13,1269561.0,44.4075,44.4735,44.351,44.417,1269561.0
2021-05-03 10:00:00,47.11,47.13,47.01,47.06,520134.0,44.3981,44.417,44.3039,44.351,520134.0
2021-05-03 10:10:00,47.06,47.2,47.06,47.19,499947.0,44.351,44.4829,44.351,44.4735,499947.0
2021-05-03 10:20:00,47.19,47.41,47.18,47.38,1370619.0,44.4735,44.6808,44.4641,44.6526,1370619.0
2021-05-03 10:30:00,47.38,47.49,47.35,47.49,626841.0,44.6526,44.7562,44.6243,44.7562,626841.0
2021-05-03 10:40:00,47.49,47.49,47.39,47.42,449718.0,44.7562,44.7562,44.662,44.6903,449718.0
2021-05-03 10:50:00,47.42,47.42,47.32,47.39,478569.0,44.6903,44.6903,44.596,44.662,478569.0
2021-05-03 11:00:00,47.4,47.45,47.33,47.45,384459.0,44.6714,44.7185,44.6054,44.7185,384459.0
2021-05-03 11:10:00,47.45,47.52,47.42,47.44,648435.0,44.7185,44.7845,44.6903,44.7091,648435.0
2021-05-03 11:20:00,47.44,47.58,47.44,47.58,508068.0,44.7091,44.8411,44.7091,44.8411,508068.0
2021-05-03 11:30:00,47.57,47.58,47.48,47.49,441264.0,44.8316,44.8411,44.7468,44.7562,441264.0
2021-05-03 11:40:00,47.49,47.56,47.47,47.49,397359.0,44.7562,44.8222,44.7374,44.7562,397359.0
2021-05-03 11:50:00,47.49,47.57,47.48,47.55,559893.0,44.7562,44.8316,44.7468,44.8128,559893.0
2021-05-03 12:00:00,47.54,47.54,47.47,47.48,408213.0,44.8034,44.8034,44.7374,44.7468,408213.0
2021-05-03 12:10:00,47.48,47.48,47.44,47.45,662760.0,44.7468,44.7468,44.7091,44.7185,662760.0
2021-05-03 12:20:00,47.45,47.48,47.43,47.44,610497.0,44.7185,44.7468,44.6997,44.7091,610497.0
2021-05-03 12:30:00,47.44,47.46,47.39,47.4,420060.0,44.7091,44.728,44.662,44.6714,420060.0
2021-05-03 12:40:00,47.41,47.45,47.39,47.4,427095.0,44.6808,44.7185,44.662,44.6714,427095.0
2021-05-03 12:50:00,47.4,47.44,47.39,47.41,207474.0,44.6714,44.7091,44.662,44.6808,207474.0
2021-05-03 13:00:00,47.42,47.42,47.34,47.37,274071.0,44.6903,44.6903,44.6149,44.6431,274071.0
2021-05-03 13:10:00,47.36,47.4,47.33,47.39,358506.0,44.6337,44.6714,44.6054,44.662,358506.0
2021-05-03 13:20:00,47.39,47.4,47.36,47.4,236106.0,44.662,44.6714,44.6337,44.6714,236106.0
2021-05-03 13:30:00,47.4,47.41,47.38,47.38,219627.0,44.6714,44.6808,44.6526,44.6526,219627.0
2021-05-03 13:40:00,47.37,47.4,47.35,47.4,223020.0,44.6431,44.6714,44.6243,44.6714,223020.0
2021-05-03 13:50:00,47.39,47.42,47.37,47.39,257538.0,44.662,44.6903,44.6431,44.662,257538.0
2021-05-03 14:00:00,47.39,47.39,47.33,47.35,205977.0,44.662,44.662,44.6054,44.6243,205977.0
2021-05-03 14:10:00,47.35,47.36,47.31,47.34,152523.0,44.6243,44.6337,44.5866,44.6149,152523.0
2021-05-03 14:20:00,47.34,47.37,47.33,47.35,226194.0,44.6149,44.6431,44.6054,44.6243,226194.0
2021-05-03 14:30:00,47.35,47.38,47.31,47.35,286260.0,44.6243,44.6526,44.5866,44.6243,286260.0
2021-05-03 14:40:00,47.34,47.4,47.34,47.39,304290.0,44.6149,44.6714,44.6149,44.662,304290.0
2021-05-03 14:50:00,47.4,47.42,47.39,47.4,229614.0,44.6714,44.6903,44.662,44.6714,229614.0
2021-05-03 15:00:00,47.4,47.4,47.33,47.36,370137.0,44.6714,44.6714,44.6054,44.6337,370137.0
2021-05-03 15:10:00,47.36,47.4,47.34,47.36,319173.0,44.6337,44.6714,44.6149,44.6337,319173.0
2021-05-03 15:20:00,47.36,47.43,47.36,47.43,363597.0,44.6337,44.6997,44.6337,44.6997,363597.0
2021-05-03 15:30:00,47.42,47.43,47.37,47.39,362898.0,44.6903,44.6997,44.6431,44.662,362898.0
2021-05-03 15:40:00,47.39,47.41,47.32,47.33,628623.0,44.662,44.6808,44.596,44.6054,628623.0
2021-05-03 15:50:00,47.34,47.39,47.28,47.38,981597.0,44.6149,44.662,44.5583,44.6526,981597.0
2021-05-04 09:30:00,47.18,47.18,46.98,47.06,1078287.0,44.4641,44.4641,44.2756,44.351,1078287.0
2021-05-04 09:40:00,47.06,47.15,46.95,47.11,623286.0,44.351,44.4358,44.2473,44.3981,623286.0
2021-05-04 09:50:00,47.11,47.26,47.01,47.23,409680.0,44.3981,44.5395,44.3039,44.5112,409680.0
2021-05-04 10:00:00,47.22,47.29,47.16,47.26,422088.0,44.5018,44.5677,44.4452,44.5395,422088.0
2021-05-04 10:10:00,47.26,47.34,47.2,47.26,353172.0,44.5395,44.6149,44.4829,44.5395,353172.0
2021-05-04 10:20:00,47.26,47.26,47.13,47.16,426324.0,44.5395,44.5395,44.417,44.4452,426324.0
2021-05-04 10:30:00,47.16,47.18,47.05,47.1,382941.0,44.4452,44.4641,44.3416,44.3887,382941.0
2021-05-04 10:40:00,47.1,47.1,47.02,47.05,350223.0,44.3887,44.3887,44.3133,44.3416,350223.0
2021-05-04 10:50:00,47.05,47.13,47.01,47.06,263811.0,44.3416,44.417,44.3039,44.351,263811.0
2021-05-04 11:00:00,47.06,47.1,47.02,47.09,242370.0,44.351,44.3887,44.3133,44.3793,242370.0
2021-05-04 11:10:00,47.09,47.09,47.01,47.07,531621.0,44.3793,44.3793,44.3039,44.3604,531621.0
2021-05-04 11:20:00,47.07,47.12,47.05,47.1,696132.0,44.3604,44.4075,44.3416,44.3887,696132.0
2021-05-04 11:30:00,47.1,47.14,47.08,47.08,349740.0,44.3887,44.4264,44.3698,44.3698,349740.0
2021-05-04 11:40:00,47.08,47.1,47.0,47.01,248544.0,44.3698,44.3887,44.2944,44.3039,248544.0
2021-05-04 11:50:00,47.0,47.01,46.9,46.91,404544.0,44.2944,44.3039,44.2002,44.2096,404544.0
2021-05-04 12:00:00,46.91,46.97,46.91,46.93,181941.0,44.2096,44.2662,44.2096,44.2285,181941.0
2021-05-04 12:10:00,46.93,46.98,46.92,46.97,189204.0,44.2285,44.2756,44.219,44.2662,189204.0
2021-05-04 12:20:00,46.98,46.99,46.91,46.93,202584.0,44.2756,44.285,44.2096,44.2285,202584.0
2021-05-04 12:30:00,46.92,46.92,46.84,46.85,210435.0,44.219,44.219,44.1436,44.1531,210435.0
2021-05-04 12:40:00,46.85,46.86,46.8,46.8,213156.0,44.1531,44.1625,44.106,44.106,213156.0
2021-05-04 12:50:00,46.81,46.84,46.79,46.81,204801.0,44.1154,44.1436,44.0965,44.1154,204801.0
2021-05-04 13:00:00,46.8,46.83,46.78,46.79,165129.0,44.106,44.1342,44.0871,44.0965,165129.0
2021-05-04 13:10:00,46.79,46.83,46.78,46.79,152571.0,44.0965,44.1342,44.0871,44.0965,152571.0
2021-05-04 13:20:00,46.79,46.81,46.75,46.77,170274.0,44.0965,44.1154,44.0588,44.0777,170274.0
2021-05-04 13:30:00,46.76,46.8,46.75,46.79,197754.0,44.0683,44.106,44.0588,44.0965,197754.0
2021-05-04 13:40:00,46.79,46.8,46.75,46.78,205383.0,44.0965,44.106,44.0588,44.0871,205383.0
2021-05-04 13:50:00,46.78,46.8,46.75,46.79,164844.0,44.0871,44.106,44.0588,44.0965,164844.0
2021-05-04 14:00:00,46.79,46.82,46.77,46.8,166536.0,44.0965,44.1248,44.0777,44.106,166536.0
2021-05-04 14:10:00,46.8,46.81,46.72,46.73,247839.0,44.106,44.1154,44.0306,44.04,247839.0
2021-05-04 14:20:00,46.73,46.74,46.7,46.74,205506.0,44.04,44.0494,44.0117,44.0494,205506.0
2021-05-04 14:30:00,46.73,46.77,46.72,46.75,159198.0,44.04,44.0777,44.0306,44.0588,159198.0
2021-05-04 14:40:00,46.75,46.79,46.73,46.78,157845.0,44.0588,44.0965,44.04,44.0871,157845.0
2021-05-04 14:50:00,46.78,46.8,46.77,46.78,169476.0,44.0871,44.106,44.0777,44.0871,169476.0
2021-05-04 15:00:00,46.77,46.81,46.73,46.76,216453.0,44.0777,44.1154,44.04,44.0683,216453.0
2021-05-04 15:10:00,46.76,46.77,46.73,46.75,203625.0,44.0683,44.0777,44.04,44.0588,203625.0
2021-05-04 15:20:00,46.75,46.76,46.71,46.75,239844.0,44.0588,44.0683,44.0211,44.0588,239844.0
2021-05-04 15:30:00,46.74,46.83,46.74,46.83,329640.0,44.0494,44.1342,44.0494,44.1342,329640.0
2021-05-04 15:40:00,46.83,46.84,46.76,46.77,362805.0,44.1342,44.1436,44.0683,44.0777,362805.0
2021-05-04 15:50:00,46.77,46.93,46.77,46.91,1124634.0,44.0777,44.2285,44.0777,44.2096,1124634.0
2021-05-05 09:30:00,46.9,47.03,46.83,47.01,969780.0,44.2002,44.3227,44.1342,44.3039,969780.0
2021-05-05 09:40:00,47.0,47.05,46.91,47.0,929457.0,44.2944,44.3416,44.2096,44.2944,929457.0
2021-05-05 09:50:00,46.99,47.07,46.98,47.05,453744.0,44.285,44.3604,44.2756,44.3416,453744.0
2021-05-05 10:00:00,47.04,47.04,46.95,46.97,413415.0,44.3321,44.3321,44.2473,44.2662,413415.0
2021-05-05 10:10:00,46.97,47.0,46.94,46.95,448191.0,44.2662,44.2944,44.2379,44.2473,448191.0
2021-05-05 10:20:00,46.95,46.99,46.88,46.98,552162.0,44.2473,44.285,44.1813,44.2756,552162.0
2021-05-05 10:30:00,46.98,46.99,46.91,46.92,440415.0,44.2756,44.285,44.2096,44.219,440415.0
2021-05-05 10:40:00,46.92,46.94,46.85,46.86,206775.0,44.219,44.2379,44.1531,44.1625,206775.0
2021-05-05 10:50:00,46.86,46.9,46.85,46.87,191217.0,44.1625,44.2002,44.1531,44.1719,191217.0
2021-05-05 11:00:00,46.87,46.88,46.75,46.77,275247.0,44.1719,44.1813,44.0588,44.0777,275247.0
2021-05-05 11:10:00,46.77,46.87,46.76,46.87,253356.0,44.0777,44.1719,44.0683,44.1719,253356.0
2021-05-05 11:20:00,46.87,46.88,46.86,46.87,107010.0,44.1719,44.1813,44.1625,44.1719,107010.0
2021-05-05 11:30:00,46.83,46.86,46.81,46.84,156453.0,44.1342,44.1625,44.1154,44.1436,156453.0
2021-05-05 11:40:00,46.84,46.88,46.84,46.88,381813.0,44.1436,44.1813,44.1436,44.1813,381813.0
2021-05-05 11:50:00,46.87,46.91,46.82,46.83,447156.0,44.1719,44.2096,44.1248,44.1342,447156.0
2021-05-05 12:00:00,46.83,46.84,46.79,46.79,379959.0,44.1342,44.1436,44.0965,44.0965,379959.0
2021-05-05 12:10:00,46.79,46.81,46.77,46.8,366642.0,44.0965,44.1154,44.0777,44.106,366642.0
2021-05-05 12:20:00,46.8,46.84,46.79,46.8,686130.0,44.106,44.1436,44.0965,44.106,686130.0
2021-05-05 12:30:00,46.81,46.82,46.8,46.81,278676.0,44.1154,44.1248,44.106,44.1154,278676.0
2021-05-05 12:40:00,46.81,46.85,46.79,46.85,271092.0,44.1154,44.1531,44.0965,44.1531,271092.0
2021-05-05 12:50:00,46.85,46.93,46.84,46.88,255219.0,44.1531,44.2285,44.1436,44.1813,255219.0
2021-05-05 13:00:00,46.89,46.91,46.83,46.89,218319.0,44.1908,44.2096,44.1342,44.1908,218319.0
2021-05-05 13:10:00,46.89,46.93,46.86,46.93,193212.0,44.1908,44.2285,44.1625,44.2285,193212.0
2021-05-05 13:20:00,46.92,46.94,46.9,46.92,113433.0,44.219,44.2379,44.2002,44.219,113433.0
2021-05-05 13:30:00,46.92,46.94,46.89,46.9,119670.0,44.219,44.2379,44.1908,44.2002,119670.0
2021-05-05 13:40:00,46.9,46.93,46.88,46.92,122829.0,44.2002,44.2285,44.1813,44.219,122829.0
2021-05-05 13:50:00,46.92,46.97,46.92,46.95,209163.0,44.219,44.2662,44.219,44.2473,209163.0
2021-05-05 14:00:00,46.95,46.96,46.91,46.93,198003.0,44.2473,44.2567,44.2096,44.2285,198003.0
2021-05-05 14:10:00,46.93,46.97,46.92,46.95,168186.0,44.2285,44.2662,44.219,44.2473,168186.0
2021-05-05 14:20:00,46.96,46.97,46.94,46.96,160626.0,44.2567,44.2662,44.2379,44.2567,160626.0
2021-05-05 14:30:00,46.97,46.97,46.94,46.96,211488.0,44.2662,44.2662,44.2379,44.2567,211488.0
2021-05-05 14:40:00,46.96,46.99,46.94,46.99,161619.0,44.2567,44.285,44.2379,44.285,161619.0
2021-05-05 14:50:00,46.99,47.0,46.96,46.97,168093.0,44.285,44.2944,44.2567,44.2662,168093.0
2021-05-05 15:00:00,46.97,46.98,46.92,46.93,312306.0,44.2662,44.2756,44.219,44.2285,312306.0
2021-05-05 15:10:00,46.94,46.97,46.91,46.93,165525.0,44.2379,44.2662,44.2096,44.2285,165525.0
2021-05-05 15:20:00,46.93,46.93,46.88,46.9,174882.0,44.2285,44.2285,44.1813,44.2002,174882.0
2021-05-05 15:30:00,46.9,46.91,46.84,46.9,548796.0,44.2002,44.2096,44.1436,44.2002,548796.0
2021-05-05 15:40:00,46.9,46.9,46.86,46.87,311505.0,44.2002,44.2002,44.1625,44.1719,311505.0
2021-05-05 15:50:00,46.86,46.87,46.83,46.87,850224.0,44.1625,44.1719,44.1342,44.1719,850224.0
2021-05-06 09:30:00,46.69,46.8,46.6,46.64,711525.0,44.1739,44.2779,44.0887,44.1266,711525.0
2021-05-06 09:40:00,46.65,46.65,46.54,46.59,542988.0,44.136,44.136,44.0319,44.0793,542988.0
2021-05-06 09:50:00,46.59,46.65,46.48,46.6,424395.0,44.0793,44.136,43.9752,44.0887,424395.0
2021-05-06 10:00:00,46.6,46.8,46.57,46.78,292143.0,44.0887,44.2779,44.0603,44.259,292143.0
2021-05-06 10:10:00,46.78,46.9,46.76,46.9,271620.0,44.259,44.3725,44.2401,44.3725,271620.0
2021-05-06 10:20:00,46.89,46.98,46.87,46.92,579675.0,44.3631,44.4482,44.3442,44.3915,579675.0
2021-05-06 10:30:00,46.92,46.95,46.87,46.88,234321.0,44.3915,44.4199,44.3442,44.3536,234321.0
2021-05-06 10:40:00,46.88,46.91,46.84,46.91,161097.0,44.3536,44.382,44.3158,44.382,161097.0
2021-05-06 10:50:00,46.92,46.92,46.84,46.88,141156.0,44.3915,44.3915,44.3158,44.3536,141156.0
2021-05-06 11:00:00,46.87,47.0,46.87,46.99,250005.0,44.3442,44.4672,44.3442,44.4577,250005.0
2021-05-06 11:10:00,46.99,46.99,46.95,46.98,121185.0,44.4577,44.4577,44.4199,44.4482,121185.0
2021-05-06 11:20:00,46.97,47.02,46.95,47.01,240996.0,44.4388,44.4861,44.4199,44.4766,240996.0
2021-05-06 11:30:00,47.01,47.03,46.97,47.02,140817.0,44.4766,44.4955,44.4388,44.4861,140817.0
2021-05-06 11:40:00,47.02,47.07,47.01,47.06,184338.0,44.4861,44.5334,44.4766,44.5239,184338.0
2021-05-06 11:50:00,47.06,47.07,47.0,47.02,175233.0,44.5239,44.5334,44.4672,44.4861,175233.0
2021-05-06 12:00:00,47.02,47.08,47.02,47.08,189651.0,44.4861,44.5428,44.4861,44.5428,189651.0
2021-05-06 12:10:00,47.08,47.09,47.02,47.06,340410.0,44.5428,44.5523,44.4861,44.5239,340410.0
2021-05-06 12:20:00,47.06,47.1,47.02,47.09,122346.0,44.5239,44.5618,44.4861,44.5523,122346.0
2021-05-06 12:30:00,47.1,47.12,47.07,47.09,161583.0,44.5618,44.5807,44.5334,44.5523,161583.0
2021-05-06 12:40:00,47.1,47.11,47.09,47.09,158466.0,44.5618,44.5712,44.5523,44.5523,158466.0
2021-05-06 12:50:00,47.1,47.1,47.04,47.06,117069.0,44.5618,44.5618,44.505,44.5239,117069.0
2021-05-06 13:00:00,47.04,47.06,47.02,47.04,115650.0,44.505,44.5239,44.4861,44.505,115650.0
2021-05-06 13:10:00,47.04,47.05,46.98,47.0,171429.0,44.505,44.5145,44.4482,44.4672,171429.0
2021-05-06 13:20:00,47.0,47.0,46.94,46.99,287001.0,44.4672,44.4672,44.4104,44.4577,287001.0
2021-05-06 13:30:00,46.99,47.03,46.99,47.01,105099.0,44.4577,44.4955,44.4577,44.4766,105099.0
2021-05-06 13:40:00,47.02,47.04,47.0,47.0,128868.0,44.4861,44.505,44.4672,44.4672,128868.0
2021-05-06 13:50:00,47.0,47.0,46.95,46.95,180837.0,44.4672,44.4672,44.4199,44.4199,180837.0
2021-05-06 14:00:00,46.96,47.02,46.94,47.02,165723.0,44.4293,44.4861,44.4104,44.4861,165723.0
2021-05-06 14:10:00,47.02,47.02,46.92,46.98,239490.0,44.4861,44.4861,44.3915,44.4482,239490.0
2021-05-06 14:20:00,46.98,47.04,46.97,47.04,150684.0,44.4482,44.505,44.4388,44.505,150684.0
2021-05-06 14:30:00,47.04,47.06,47.03,47.05,106161.0,44.505,44.5239,44.4955,44.5145,106161.0
2021-05-06 14:40:00,47.06,47.07,47.02,47.05,136500.0,44.5239,44.5334,44.4861,44.5145,136500.0
2021-05-06 14:50:00,47.05,47.07,47.04,47.04,160536.0,44.5145,44.5334,44.505,44.505,160536.0
2021-05-06 15:00:00,47.04,47.04,46.95,46.96,206226.0,44.505,44.505,44.4199,44.4293,206226.0
2021-05-06 15:10:00,46.95,46.96,46.9,46.93,306339.0,44.4199,44.4293,44.3725,44.4009,306339.0
2021-05-06 15:20:00,46.93,46.95,46.9,46.93,334470.0,44.4009,44.4199,44.3725,44.4009,334470.0
2021-05-06 15:30:00,46.93,47.0,46.92,47.0,285669.0,44.4009,44.4672,44.3915,44.4672,285669.0
2021-05-06 15:40:00,47.0,47.02,46.93,46.95,351564.0,44.4672,44.4861,44.4009,44.4199,351564.0
2021-05-06 15:50:00,46.95,47.03,46.93,47.01,1153587.0,44.4199,44.4955,44.4009,44.4766,1153587.0
2021-05-07 09:30:00,47.21,47.24,47.03,47.05,1132941.0,44.6658,44.6942,44.4955,44.5145,1132941.0
2021-05-07 09:40:00,47.06,47.14,46.94,46.97,735390.0,44.5239,44.5996,44.4104,44.4388,735390.0
2021-05-07 09:50:00,46.97,47.03,46.93,46.97,392865.0,44.4388,44.4955,44.4009,44.4388,392865.0
2021-05-07 10:00:00,46.97,47.04,46.92,47.04,265050.0,44.4388,44.505,44.3915,44.505,265050.0
2021-05-07 10:10:00,47.04,47.12,46.98,47.05,395361.0,44.505,44.5807,44.4482,44.5145,395361.0
2021-05-07 10:20:00,47.04,47.08,47.02,47.03,186048.0,44.505,44.5428,44.4861,44.4955,186048.0
2021-05-07 10:30:00,47.04,47.07,47.02,47.03,153351.0,44.505,44.5334,44.4861,44.4955,153351.0
2021-05-07 10:40:00,47.03,47.03,46.96,46.98,197364.0,44.4955,44.4955,44.4293,44.4482,197364.0
2021-05-07 10:50:00,46.99,47.0,46.91,46.94,367218.0,44.4577,44.4672,44.382,44.4104,367218.0
2021-05-07 11:00:00,46.95,47.02,46.92,47.02,276210.0,44.4199,44.4861,44.3915,44.4861,276210.0
2021-05-07 11:10:00,47.02,47.08,47.0,47.01,175443.0,44.4861,44.5428,44.4672,44.4766,175443.0
2021-05-07 11:20:00,47.02,47.06,47.01,47.01,119628.0,44.4861,44.5239,44.4766,44.4766,119628.0
2021-05-07 11:30:00,47.01,47.07,47.01,47.05,167340.0,44.4766,44.5334,44.4766,44.5145,167340.0
2021-05-07 11:40:00,47.06,47.08,46.99,47.0,176898.0,44.5239,44.5428,44.4577,44.4672,176898.0
2021-05-07 11:50:00,46.99,47.0,46.95,46.98,174852.0,44.4577,44.4672,44.4199,44.4482,174852.0
2021-05-07 12:00:00,46.97,46.99,46.91,46.98,268377.0,44.4388,44.4577,44.382,44.4482,268377.0
2021-05-07 12:10:00,46.98,47.0,46.94,46.98,179712.0,44.4482,44.4672,44.4104,44.4482,179712.0
2021-05-07 12:20:00,46.98,46.98,46.91,46.92,187944.0,44.4482,44.4482,44.382,44.3915,187944.0
2021-05-07 12:30:00,46.91,46.93,46.66,46.75,1590879.0,44.382,44.4009,44.1455,44.2306,1590879.0
2021-05-07 12:40:00,46.76,46.76,46.44,46.53,3068901.0,44.2401,44.2401,43.9373,44.0225,3068901.0
2021-05-07 12:50:00,46.53,46.67,46.53,46.56,867432.0,44.0225,44.1549,44.0225,44.0509,867432.0
2021-05-07 13:00:00,46.56,46.69,46.49,46.68,641814.0,44.0509,44.1739,43.9846,44.1644,641814.0
2021-05-07 13:10:00,46.68,46.69,46.59,46.68,571488.0,44.1644,44.1739,44.0793,44.1644,571488.0
2021-05-07 13:20:00,46.68,46.71,46.63,46.69,394410.0,44.1644,44.1928,44.1171,44.1739,394410.0
2021-05-07 13:30:00,46.7,46.73,46.67,46.7,235257.0,44.1833,44.2117,44.1549,44.1833,235257.0
2021-05-07 13:40:00,46.7,46.8,46.7,46.79,438426.0,44.1833,44.2779,44.1833,44.2685,438426.0
2021-05-07 13:50:00,46.79,46.85,46.77,46.84,266679.0,44.2685,44.3252,44.2496,44.3158,266679.0
2021-05-07 14:00:00,46.84,46.88,46.81,46.86,298053.0,44.3158,44.3536,44.2874,44.3347,298053.0
2021-05-07 14:10:00,46.86,46.88,46.84,46.88,166875.0,44.3347,44.3536,44.3158,44.3536,166875.0
2021-05-07 14:20:00,46.88,46.94,46.87,46.93,282183.0,44.3536,44.4104,44.3442,44.4009,282183.0
2021-05-07 14:30:00,46.93,46.93,46.88,46.9,202200.0,44.4009,44.4009,44.3536,44.3725,202200.0
2021-05-07 14:40:00,46.9,46.9,46.85,46.87,166275.0,44.3725,44.3725,44.3252,44.3442,166275.0
2021-05-07 14:50:00,46.87,46.88,46.85,46.86,146652.0,44.3442,44.3536,44.3252,44.3347,146652.0
2021-05-07 15:00:00,46.85,46.86,46.81,46.82,184155.0,44.3252,44.3347,44.2874,44.2969,184155.0
2021-05-07 15:10:00,46.81,46.85,46.8,46.83,269145.0,44.2874,44.3252,44.2779,44.3063,269145.0
2021-05-07 15:20:00,46.84,46.88,46.83,46.84,187950.0,44.3158,44.3536,44.3063,44.3158,187950.0
2021-05-07 15:30:00,46.85,46.86,46.81,46.84,321906.0,44.3252,44.3347,44.2874,44.3158,321906.0
2021-05-07 15:40:00,46.84,46.86,46.78,46.83,539739.0,44.3158,44.3347,44.259,44.3063,539739.0
2021-05-07 15:50:00,46.83,46.85,46.69,46.72,1244424.0,44.3063,44.3252,44.1739,44.2022,1244424.0
2021-05-10 09:30:00,46.82,47.0,46.78,46.9,858231.0,44.2969,44.4672,44.259,44.3725,858231.0
2021-05-10 09:40:00,46.9,46.93,46.77,46.84,498105.0,44.3725,44.4009,44.2496,44.3158,498105.0
2021-05-10 09:50:00,46.83,47.02,46.81,47.01,777096.0,44.3063,44.4861,44.2874,44.4766,777096.0
2021-05-10 10:00:00,47.01,47.03,46.84,46.85,475554.0,44.4766,44.4955,44.3158,44.3252,475554.0
2021-05-10 10:10:00,46.85,46.94,46.8,46.9,706926.0,44.3252,44.4104,44.2779,44.3725,706926.0
2021-05-10 10:20:00,46.9,46.94,46.85,46.86,533028.0,44.3725,44.4104,44.3252,44.3347,533028.0
2021-05-10 10:30:00,46.85,47.03,46.85,47.0,630375.0,44.3252,44.4955,44.3252,44.4672,630375.0
2021-05-10 10:40:00,47.0,47.07,46.98,47.07,341175.0,44.4672,44.5334,44.4482,44.5334,341175.0
2021-05-10 10:50:00,47.06,47.07,46.97,47.03,375861.0,44.5239,44.5334,44.4388,44.4955,375861.0
2021-05-10 11:00:00,47.03,47.2,47.0,47.19,523938.0,44.4955,44.6564,44.4672,44.6469,523938.0
2021-05-10 11:10:00,47.2,47.29,47.19,47.27,296058.0,44.6564,44.7415,44.6469,44.7226,296058.0
2021-05-10 11:20:00,47.27,47.36,47.24,47.33,376212.0,44.7226,44.8078,44.6942,44.7794,376212.0
2021-05-10 11:30:00,47.32,47.33,47.23,47.23,372192.0,44.7699,44.7794,44.6848,44.6848,372192.0
2021-05-10 11:40:00,47.23,47.27,47.14,47.2,578706.0,44.6848,44.7226,44.5996,44.6564,578706.0
2021-05-10 11:50:00,47.2,47.27,47.18,47.27,898170.0,44.6564,44.7226,44.6375,44.7226,898170.0
2021-05-10 12:00:00,47.27,47.27,47.14,47.14,165624.0,44.7226,44.7226,44.5996,44.5996,165624.0
2021-05-10 12:10:00,47.15,47.19,47.1,47.13,561594.0,44.6091,44.6469,44.5618,44.5902,561594.0
2021-05-10 12:20:00,47.12,47.16,47.12,47.13,181794.0,44.5807,44.6185,44.5807,44.5902,181794.0
2021-05-10 12:30:00,47.13,47.15,47.12,47.12,111150.0,44.5902,44.6091,44.5807,44.5807,111150.0
2021-05-10 12:40:00,47.13,47.15,47.11,47.13,164022.0,44.5902,44.6091,44.5712,44.5902,164022.0
2021-05-10 12:50:00,47.13,47.15,47.11,47.12,179724.0,44.5902,44.6091,44.5712,44.5807,179724.0
2021-05-10 13:00:00,47.13,47.15,47.08,47.08,242202.0,44.5902,44.6091,44.5428,44.5428,242202.0
2021-05-10 13:10:00,47.08,47.12,47.08,47.1,145044.0,44.5428,44.5807,44.5428,44.5618,145044.0
2021-05-10 13:20:00,47.1,47.13,47.08,47.11,227790.0,44.5618,44.5902,44.5428,44.5712,227790.0
2021-05-10 13:30:00,47.11,47.13,47.09,47.1,248592.0,44.5712,44.5902,44.5523,44.5618,248592.0
2021-05-10 13:40:00,47.1,47.17,47.1,47.16,237597.0,44.5618,44.628,44.5618,44.6185,237597.0
2021-05-10 13:50:00,47.17,47.2,47.15,47.16,200427.0,44.628,44.6564,44.6091,44.6185,200427.0
2021-05-10 14:00:00,47.16,47.16,47.11,47.15,143949.0,44.6185,44.6185,44.5712,44.6091,143949.0
2021-05-10 14:10:00,47.15,47.16,47.02,47.04,215553.0,44.6091,44.6185,44.4861,44.505,215553.0
2021-05-10 14:20:00,47.04,47.09,47.01,47.04,284667.0,44.505,44.5523,44.4766,44.505,284667.0
2021-05-10 14:30:00,47.04,47.05,47.0,47.03,207654.0,44.505,44.5145,44.4672,44.4955,207654.0
2021-05-10 14:40:00,47.04,47.04,47.01,47.04,246006.0,44.505,44.505,44.4766,44.505,246006.0
2021-05-10 14:50:00,47.04,47.05,46.98,47.0,231963.0,44.505,44.5145,44.4482,44.4672,231963.0
2021-05-10 15:00:00,47.0,47.01,46.95,47.01,254265.0,44.4672,44.4766,44.4199,44.4766,254265.0
2021-05-10 15:10:00,47.0,47.07,46.98,47.05,439056.0,44.4672,44.5334,44.4482,44.5145,439056.0
2021-05-10 15:20:00,47.05,47.06,47.01,47.06,255210.0,44.5145,44.5239,44.4766,44.5239,255210.0
2021-05-10 15:30:00,47.06,47.08,47.04,47.06,329025.0,44.5239,44.5428,44.505,44.5239,329025.0
2021-05-10 15:40:00,47.07,47.14,47.06,47.07,374655.0,44.5334,44.5996,44.5239,44.5334,374655.0
2021-05-10 15:50:00,47.08,47.09,46.89,46.95,1775460.0,44.5428,44.5523,44.3631,44.4199,1775460.0
2021-05-11 09:30:00,46.96,46.96,46.59,46.72,1267302.0,44.4293,44.4293,44.0793,44.2022,1267302.0
2021-05-11 09:40:00,46.73,46.78,46.6,46.61,549942.0,44.2117,44.259,44.0887,44.0982,549942.0
2021-05-11 09:50:00,46.61,46.61,46.34,46.54,668910.0,44.0982,44.0982,43.8427,44.0319,668910.0
2021-05-11 10:00:00,46.54,46.66,46.51,46.64,596526.0,44.0319,44.1455,44.0036,44.1266,596526.0
2021-05-11 10:10:00,46.64,46.7,46.61,46.7,487170.0,44.1266,44.1833,44.0982,44.1833,487170.0
2021-05-11 10:20:00,46.69,46.75,46.61,46.62,449010.0,44.1739,44.2306,44.0982,44.1076,449010.0
2021-05-11 10:30:00,46.62,46.63,46.49,46.54,514191.0,44.1076,44.1171,43.9846,44.0319,514191.0
2021-05-11 10:40:00,46.54,46.54,46.38,46.39,508146.0,44.0319,44.0319,43.8806,43.89,508146.0
2021-05-11 10:50:00,46.39,46.47,46.37,46.43,478362.0,43.89,43.9657,43.8711,43.9279,478362.0
2021-05-11 11:00:00,46.43,46.47,46.41,46.41,423534.0,43.9279,43.9657,43.909,43.909,423534.0
2021-05-11 11:10:00,46.41,46.41,46.27,46.38,556017.0,43.909,43.909,43.7765,43.8806,556017.0
2021-05-11 11:20:00,46.38,46.49,46.35,46.48,384378.0,43.8806,43.9846,43.8522,43.9752,384378.0
2021-05-11 11:30:00,46.48,46.5,46.44,46.45,307377.0,43.9752,43.9941,43.9373,43.9468,307377.0
2021-05-11 11:40:00,46.45,46.47,46.37,46.38,370971.0,43.9468,43.9657,43.8711,43.8806,370971.0
2021-05-11 11:50:00,46.38,46.44,46.34,46.43,259215.0,43.8806,43.9373,43.8427,43.9279,259215.0
2021-05-11 12:00:00,46.43,46.44,46.38,46.39,252417.0,43.9279,43.9373,43.8806,43.89,252417.0
2021-05-11 12:10:00,46.38,46.42,46.35,46.37,315180.0,43.8806,43.9184,43.8522,43.8711,315180.0
2021-05-11 12:20:00,46.38,46.38,46.31,46.32,307269.0,43.8806,43.8806,43.8143,43.8238,307269.0
2021-05-11 12:30:00,46.32,46.32,46.26,46.27,290097.0,43.8238,43.8238,43.767,43.7765,290097.0
2021-05-11 12:40:00,46.27,46.27,46.14,46.17,443076.0,43.7765,43.7765,43.6535,43.6819,443076.0
2021-05-11 12:50:00,46.17,46.18,46.11,46.13,277146.0,43.6819,43.6913,43.6251,43.644,277146.0
2021-05-11 13:00:00,46.13,46.17,46.12,46.16,252030.0,43.644,43.6819,43.6346,43.6724,252030.0
2021-05-11 13:10:00,46.16,46.18,46.12,46.15,269946.0,43.6724,43.6913,43.6346,43.663,269946.0
2021-05-11 13:20:00,46.16,46.21,46.13,46.2,283341.0,43.6724,43.7197,43.644,43.7103,283341.0
2021-05-11 13:30:00,46.19,46.26,46.19,46.22,302073.0,43.7008,43.767,43.7008,43.7292,302073.0
2021-05-11 13:40:00,46.21,46.33,46.21,46.31,310206.0,43.7197,43.8333,43.7197,43.8143,310206.0
2021-05-11 13:50:00,46.31,46.31,46.23,46.27,252165.0,43.8143,43.8143,43.7387,43.7765,252165.0
2021-05-11 14:00:00,46.28,46.29,46.2,46.21,259227.0,43.786,43.7954,43.7103,43.7197,259227.0
2021-05-11 14:10:00,46.2,46.22,46.19,46.21,203796.0,43.7103,43.7292,43.7008,43.7197,203796.0
2021-05-11 14:20:00,46.21,46.31,46.2,46.31,233427.0,43.7197,43.8143,43.7103,43.8143,233427.0
2021-05-11 14:30:00,46.31,46.31,46.19,46.21,268455.0,43.8143,43.8143,43.7008,43.7197,268455.0
2021-05-11 14:40:00,46.21,46.24,46.17,46.23,382053.0,43.7197,43.7481,43.6819,43.7387,382053.0
2021-05-11 14:50:00,46.23,46.27,46.21,46.26,271365.0,43.7387,43.7765,43.7197,43.767,271365.0
2021-05-11 15:00:00,46.26,46.33,46.25,46.31,255528.0,43.767,43.8333,43.7576,43.8143,255528.0
2021-05-11 15:10:00,46.31,46.4,46.26,46.4,3370935.0,43.8143,43.8995,43.767,43.8995,3370935.0
2021-05-11 15:20:00,46.4,46.43,46.37,46.37,388128.0,43.8995,43.9279,43.8711,43.8711,388128.0
2021-05-11 15:30:00,46.37,46.39,46.27,46.27,449067.0,43.8711,43.89,43.7765,43.7765,449067.0
2021-05-11 15:40:00,46.27,46.45,46.27,46.44,530805.0,43.7765,43.9468,43.7765,43.9373,530805.0
2021-05-11 15:50:00,46.45,46.52,46.41,46.51,1476204.0,43.9468,44.013,43.909,44.0036,1476204.0
2021-05-12 09:30:00,46.29,46.33,45.72,45.84,1997553.0,43.7954,43.8333,43.2561,43.3697,1997553.0
2021-05-12 09:40:00,45.85,45.88,45.72,45.73,961845.0,43.3791,43.4075,43.2561,43.2656,961845.0
2021-05-12 09:50:00,45.72,45.86,45.68,45.82,489195.0,43.2561,43.3886,43.2183,43.3507,489195.0
2021-05-12 10:00:00,45.82,45.87,45.7,45.74,581616.0,43.3507,43.3981,43.2372,43.2751,581616.0
2021-05-12 10:10:00,45.75,45.87,45.7,45.86,449268.0,43.2845,43.3981,43.2372,43.3886,449268.0
2021-05-12 10:20:00,45.87,45.98,45.87,45.9,413526.0,43.3981,43.5021,43.3981,43.4264,413526.0
2021-05-12 10:30:00,45.9,45.91,45.8,45.84,359232.0,43.4264,43.4359,43.3318,43.3697,359232.0
2021-05-12 10:40:00,45.84,45.84,45.74,45.75,340674.0,43.3697,43.3697,43.2751,43.2845,340674.0
2021-05-12 10:50:00,45.75,45.86,45.75,45.86,292191.0,43.2845,43.3886,43.2845,43.3886,292191.0
2021-05-12 11:00:00,45.86,45.86,45.75,45.77,327873.0,43.3886,43.3886,43.2845,43.3034,327873.0
2021-05-12 11:10:00,45.77,45.79,45.72,45.79,295272.0,43.3034,43.3224,43.2561,43.3224,295272.0
2021-05-12 11:20:00,45.78,45.85,45.75,45.85,325458.0,43.3129,43.3791,43.2845,43.3791,325458.0
2021-05-12 11:30:00,45.85,45.87,45.75,45.8,320409.0,43.3791,43.3981,43.2845,43.3318,320409.0
2021-05-12 11:40:00,45.79,45.89,45.78,45.82,232533.0,43.3224,43.417,43.3129,43.3507,232533.0
2021-05-12 11:50:00,45.81,45.83,45.69,45.71,383193.0,43.3413,43.3602,43.2278,43.2467,383193.0
2021-05-12 12:00:00,45.71,45.78,45.69,45.71,306717.0,43.2467,43.3129,43.2278,43.2467,306717.0
2021-05-12 12:10:00,45.71,45.72,45.64,45.71,496230.0,43.2467,43.2561,43.1804,43.2467,496230.0
2021-05-12 12:20:00,45.71,45.73,45.68,45.7,532650.0,43.2467,43.2656,43.2183,43.2372,532650.0
2021-05-12 12:30:00,45.7,45.7,45.62,45.62,509247.0,43.2372,43.2372,43.1615,43.1615,509247.0
2021-05-12 12:40:00,45.62,45.63,45.58,45.59,311796.0,43.1615,43.171,43.1237,43.1331,311796.0
2021-05-12 12:50:00,45.59,45.64,45.59,45.63,188379.0,43.1331,43.1804,43.1331,43.171,188379.0
2021-05-12 13:00:00,45.63,45.69,45.62,45.64,347442.0,43.171,43.2278,43.1615,43.1804,347442.0
2021-05-12 13:10:00,45.64,45.65,45.57,45.58,256758.0,43.1804,43.1899,43.1142,43.1237,256758.0
2021-05-12 13:20:00,45.57,45.59,45.54,45.56,369117.0,43.1142,43.1331,43.0858,43.1048,369117.0
2021-05-12 13:30:00,45.56,45.56,45.49,45.5,343746.0,43.1048,43.1048,43.0385,43.048,343746.0
2021-05-12 13:40:00,45.5,45.5,45.44,45.45,377559.0,43.048,43.048,42.9912,43.0007,377559.0
2021-05-12 13:50:00,45.45,45.48,45.44,45.46,334878.0,43.0007,43.0291,42.9912,43.0101,334878.0
2021-05-12 14:00:00,45.46,45.47,45.41,45.41,362328.0,43.0101,43.0196,42.9628,42.9628,362328.0
2021-05-12 14:10:00,45.41,45.43,45.36,45.38,382272.0,42.9628,42.9818,42.9155,42.9345,382272.0
2021-05-12 14:20:00,45.38,45.41,45.35,45.37,288150.0,42.9345,42.9628,42.9061,42.925,288150.0
2021-05-12 14:30:00,45.37,45.49,45.35,45.47,436572.0,42.925,43.0385,42.9061,43.0196,436572.0
2021-05-12 14:40:00,45.46,45.51,45.46,45.48,271932.0,43.0101,43.0575,43.0101,43.0291,271932.0
2021-05-12 14:50:00,45.48,45.5,45.45,45.46,392220.0,43.0291,43.048,43.0007,43.0101,392220.0
2021-05-12 15:00:00,45.46,45.5,45.43,45.48,366657.0,43.0101,43.048,42.9818,43.0291,366657.0
2021-05-12 15:10:00,45.48,45.5,45.39,45.39,446826.0,43.0291,43.048,42.9439,42.9439,446826.0
2021-05-12 15:20:00,45.39,45.41,45.32,45.35,612156.0,42.9439,42.9628,42.8777,42.9061,612156.0
2021-05-12 15:30:00,45.35,45.38,45.31,45.35,714984.0,42.9061,42.9345,42.8682,42.9061,714984.0
2021-05-12 15:40:00,45.35,45.43,45.33,45.42,742539.0,42.9061,42.9818,42.8872,42.9723,742539.0
2021-05-12 15:50:00,45.41,45.41,45.3,45.31,1547373.0,42.9628,42.9628,42.8588,42.8682,1547373.0
2021-05-13 09:30:00,45.41,45.49,45.25,45.39,1222104.0,42.9628,43.0385,42.8115,42.9439,1222104.0
2021-05-13 09:40:00,45.39,45.63,45.37,45.59,777327.0,42.9439,43.171,42.925,43.1331,777327.0
2021-05-13 09:50:00,45.6,45.65,45.49,45.55,577713.0,43.1426,43.1899,43.0385,43.0953,577713.0
2021-05-13 10:00:00,45.55,45.67,45.54,45.64,433173.0,43.0953,43.2088,43.0858,43.1804,433173.0
2021-05-13 10:10:00,45.65,45.83,45.65,45.82,521295.0,43.1899,43.3602,43.1899,43.3507,521295.0
2021-05-13 10:20:00,45.82,45.85,45.76,45.85,442503.0,43.3507,43.3791,43.294,43.3791,442503.0
2021-05-13 10:30:00,45.85,45.87,45.71,45.78,569763.0,43.3791,43.3981,43.2467,43.3129,569763.0
2021-05-13 10:40:00,45.79,45.96,45.78,45.96,448461.0,43.3224,43.4832,43.3129,43.4832,448461.0
2021-05-13 10:50:00,45.96,46.03,45.9,45.99,325146.0,43.4832,43.5494,43.4264,43.5116,325146.0
2021-05-13 11:00:00,45.99,46.01,45.92,45.94,258663.0,43.5116,43.5305,43.4454,43.4643,258663.0
2021-05-13 11:10:00,45.94,46.0,45.93,45.94,276807.0,43.4643,43.521,43.4548,43.4643,276807.0
2021-05-13 11:20:00,45.94,45.95,45.89,45.94,300468.0,43.4643,43.4737,43.417,43.4643,300468.0
2021-05-13 11:30:00,45.94,45.98,45.87,45.98,521271.0,43.4643,43.5021,43.3981,43.5021,521271.0
2021-05-13 11:40:00,45.97,46.05,45.96,46.05,410274.0,43.4927,43.5684,43.4832,43.5684,410274.0
2021-05-13 11:50:00,46.05,46.11,46.04,46.11,299775.0,43.5684,43.6251,43.5589,43.6251,299775.0
2021-05-13 12:00:00,46.11,46.13,46.04,46.11,362385.0,43.6251,43.644,43.5589,43.6251,362385.0
2021-05-13 12:10:00,46.11,46.15,46.1,46.11,322671.0,43.6251,43.663,43.6157,43.6251,322671.0
2021-05-13 12:20:00,46.11,46.15,46.1,46.13,278232.0,43.6251,43.663,43.6157,43.644,278232.0
2021-05-13 12:30:00,46.13,46.18,46.12,46.18,285996.0,43.644,43.6913,43.6346,43.6913,285996.0
2021-05-13 12:40:00,46.17,46.24,46.17,46.22,356277.0,43.6819,43.7481,43.6819,43.7292,356277.0
2021-05-13 12:50:00,46.22,46.25,46.14,46.19,325827.0,43.7292,43.7576,43.6535,43.7008,325827.0
2021-05-13 13:00:00,46.19,46.19,46.11,46.18,271041.0,43.7008,43.7008,43.6251,43.6913,271041.0
2021-05-13 13:10:00,46.17,46.19,46.1,46.1,213033.0,43.6819,43.7008,43.6157,43.6157,213033.0
2021-05-13 13:20:00,46.11,46.11,46.03,46.06,271800.0,43.6251,43.6251,43.5494,43.5778,271800.0
2021-05-13 13:30:00,46.06,46.07,45.98,46.01,287058.0,43.5778,43.5873,43.5021,43.5305,287058.0
2021-05-13 13:40:00,46.01,46.09,45.98,46.06,314922.0,43.5305,43.6062,43.5021,43.5778,314922.0
2021-05-13 13:50:00,46.07,46.08,46.03,46.03,202434.0,43.5873,43.5967,43.5494,43.5494,202434.0
2021-05-13 14:00:00,46.03,46.17,46.02,46.16,240375.0,43.5494,43.6819,43.54,43.6724,240375.0
2021-05-13 14:10:00,46.15,46.25,46.15,46.25,270252.0,43.663,43.7576,43.663,43.7576,270252.0
2021-05-13 14:20:00,46.25,46.27,46.22,46.23,516525.0,43.7576,43.7765,43.7292,43.7387,516525.0
2021-05-13 14:30:00,46.24,46.24,46.17,46.2,262419.0,43.7481,43.7481,43.6819,43.7103,262419.0
2021-05-13 14:40:00,46.2,46.2,46.15,46.18,216234.0,43.7103,43.7103,43.663,43.6913,216234.0
2021-05-13 14:50:00,46.18,46.22,46.17,46.21,176802.0,43.6913,43.7292,43.6819,43.7197,176802.0
2021-05-13 15:00:00,46.21,46.25,46.2,46.25,327810.0,43.7197,43.7576,43.7103,43.7576,327810.0
2021-05-13 15:10:00,46.25,46.29,46.22,46.27,293049.0,43.7576,43.7954,43.7292,43.7765,293049.0
2021-05-13 15:20:00,46.28,46.33,46.24,46.32,418485.0,43.786,43.8333,43.7481,43.8238,418485.0
2021-05-13 15:30:00,46.31,46.31,46.27,46.3,395298.0,43.8143,43.8143,43.7765,43.8049,395298.0
2021-05-13 15:40:00,46.3,46.3,46.24,46.26,477804.0,43.8049,43.8049,43.7481,43.767,477804.0
2021-05-13 15:50:00,46.27,46.27,46.08,46.08,1295829.0,43.7765,43.7765,43.5967,43.5967,1295829.0
2021-05-14 09:30:00,46.27,46.49,46.14,46.46,900777.0,43.7765,43.9846,43.6535,43.9563,900777.0
2021-05-14 09:40:00,46.46,46.75,46.45,46.71,828009.0,43.9563,44.2306,43.9468,44.1928,828009.0
2021-05-14 09:50:00,46.72,46.72,46.6,46.67,430584.0,44.2022,44.2022,44.0887,44.1549,430584.0
2021-05-14 10:00:00,46.68,46.68,46.46,46.49,314085.0,44.1644,44.1644,43.9563,43.9846,314085.0
2021-05-14 10:10:00,46.48,46.61,46.48,46.61,257262.0,43.9752,44.0982,43.9752,44.0982,257262.0
2021-05-14 10:20:00,46.6,46.68,46.51,46.51,289662.0,44.0887,44.1644,44.0036,44.0036,289662.0
2021-05-14 10:30:00,46.52,46.63,46.49,46.59,371229.0,44.013,44.1171,43.9846,44.0793,371229.0
2021-05-14 10:40:00,46.58,46.61,46.5,46.55,322533.0,44.0698,44.0982,43.9941,44.0414,322533.0
2021-05-14 10:50:00,46.55,46.58,46.51,46.57,205368.0,44.0414,44.0698,44.0036,44.0603,205368.0
2021-05-14 11:00:00,46.58,46.63,46.56,46.61,215934.0,44.0698,44.1171,44.0509,44.0982,215934.0
2021-05-14 11:10:00,46.61,46.62,46.54,46.55,146673.0,44.0982,44.1076,44.0319,44.0414,146673.0
2021-05-14 11:20:00,46.56,46.6,46.55,46.59,136326.0,44.0509,44.0887,44.0414,44.0793,136326.0
2021-05-14 11:30:00,46.59,46.59,46.55,46.57,212553.0,44.0793,44.0793,44.0414,44.0603,212553.0
2021-05-14 11:40:00,46.58,46.6,46.57,46.57,133707.0,44.0698,44.0887,44.0603,44.0603,133707.0
2021-05-14 11:50:00,46.57,46.57,46.52,46.54,120228.0,44.0603,44.0603,44.013,44.0319,120228.0
2021-05-14 12:00:00,46.55,46.55,46.5,46.51,135876.0,44.0414,44.0414,43.9941,44.0036,135876.0
2021-05-14 12:10:00,46.51,46.54,46.49,46.52,187284.0,44.0036,44.0319,43.9846,44.013,187284.0
2021-05-14 12:20:00,46.52,46.54,46.5,46.52,145860.0,44.013,44.0319,43.9941,44.013,145860.0
2021-05-14 12:30:00,46.51,46.54,46.47,46.5,244869.0,44.0036,44.0319,43.9657,43.9941,244869.0
2021-05-14 12:40:00,46.49,46.54,46.49,46.52,877722.0,43.9846,44.0319,43.9846,44.013,877722.0
2021-05-14 12:50:00,46.52,46.54,46.46,46.51,402006.0,44.013,44.0319,43.9563,44.0036,402006.0
2021-05-14 13:00:00,46.51,46.57,46.51,46.55,159978.0,44.0036,44.0603,44.0036,44.0414,159978.0
2021-05-14 13:10:00,46.56,46.56,46.52,46.53,126975.0,44.0509,44.0509,44.013,44.0225,126975.0
2021-05-14 13:20:00,46.54,46.56,46.52,46.53,114651.0,44.0319,44.0509,44.013,44.0225,114651.0
2021-05-14 13:30:00,46.53,46.55,46.5,46.52,133464.0,44.0225,44.0414,43.9941,44.013,133464.0
2021-05-14 13:40:00,46.52,46.55,46.52,46.55,110076.0,44.013,44.0414,44.013,44.0414,110076.0
2021-05-14 13:50:00,46.55,46.56,46.52,46.54,155403.0,44.0414,44.0509,44.013,44.0319,155403.0
2021-05-14 14:00:00,46.55,46.55,46.51,46.54,143520.0,44.0414,44.0414,44.0036,44.0319,143520.0
2021-05-14 14:10:00,46.54,46.55,46.5,46.51,152739.0,44.0319,44.0414,43.9941,44.0036,152739.0
2021-05-14 14:20:00,46.51,46.51,46.46,46.48,174708.0,44.0036,44.0036,43.9563,43.9752,174708.0
2021-05-14 14:30:00,46.48,46.53,46.47,46.52,215016.0,43.9752,44.0225,43.9657,44.013,215016.0
2021-05-14 14:40:00,46.52,46.58,46.52,46.56,185169.0,44.013,44.0698,44.013,44.0509,185169.0
2021-05-14 14:50:00,46.57,46.57,46.52,46.53,209160.0,44.0603,44.0603,44.013,44.0225,209160.0
2021-05-14 15:00:00,46.53,46.55,46.51,46.53,237000.0,44.0225,44.0414,44.0036,44.0225,237000.0
2021-05-14 15:10:00,46.53,46.58,46.51,46.58,385443.0,44.0225,44.0698,44.0036,44.0698,385443.0
2021-05-14 15:20:00,46.58,46.58,46.54,46.56,247374.0,44.0698,44.0698,44.0319,44.0509,247374.0
2021-05-14 15:30:00,46.56,46.57,46.51,46.53,315765.0,44.0509,44.0603,44.0036,44.0225,315765.0
2021-05-14 15:40:00,46.53,46.57,46.53,46.56,439314.0,44.0225,44.0603,44.0225,44.0509,439314.0
2021-05-14 15:50:00,46.55,46.59,46.5,46.5,862860.0,44.0414,44.0793,43.9941,43.9941,862860.0
2021-05-17 09:30:00,46.67,46.8,46.52,46.62,912612.0,44.1549,44.2779,44.013,44.1076,912612.0
2021-05-17 09:40:00,46.62,46.67,46.5,46.57,612189.0,44.1076,44.1549,43.9941,44.0603,612189.0
2021-05-17 09:50:00,46.56,46.71,46.53,46.67,503613.0,44.0509,44.1928,44.0225,44.1549,503613.0
2021-05-17 10:00:00,46.67,46.75,46.56,46.56,468036.0,44.1549,44.2306,44.0509,44.0509,468036.0
2021-05-17 10:10:00,46.56,46.59,46.5,46.53,525009.0,44.0509,44.0793,43.9941,44.0225,525009.0
2021-05-17 10:20:00,46.53,46.6,46.51,46.51,312147.0,44.0225,44.0887,44.0036,44.0036,312147.0
2021-05-17 10:30:00,46.52,46.56,46.42,46.43,402315.0,44.013,44.0509,43.9184,43.9279,402315.0
2021-05-17 10:40:00,46.43,46.47,46.36,46.36,368544.0,43.9279,43.9657,43.8616,43.8616,368544.0
2021-05-17 10:50:00,46.37,46.45,46.34,46.39,247650.0,43.8711,43.9468,43.8427,43.89,247650.0
2021-05-17 11:00:00,46.4,46.43,46.35,46.35,230496.0,43.8995,43.9279,43.8522,43.8522,230496.0
2021-05-17 11:10:00,46.35,46.41,46.31,46.4,277806.0,43.8522,43.909,43.8143,43.8995,277806.0
2021-05-17 11:20:00,46.4,46.42,46.31,46.33,345318.0,43.8995,43.9184,43.8143,43.8333,345318.0
2021-05-17 11:30:00,46.33,46.34,46.27,46.28,232938.0,43.8333,43.8427,43.7765,43.786,232938.0
2021-05-17 11:40:00,46.28,46.38,46.28,46.34,270144.0,43.786,43.8806,43.786,43.8427,270144.0
2021-05-17 11:50:00,46.33,46.37,46.3,46.36,191652.0,43.8333,43.8711,43.8049,43.8616,191652.0
2021-05-17 12:00:00,46.36,46.36,46.29,46.3,180132.0,43.8616,43.8616,43.7954,43.8049,180132.0
2021-05-17 12:10:00,46.31,46.38,46.31,46.38,182097.0,43.8143,43.8806,43.8143,43.8806,182097.0
2021-05-17 12:20:00,46.38,46.38,46.32,46.34,151950.0,43.8806,43.8806,43.8238,43.8427,151950.0
2021-05-17 12:30:00,46.34,46.38,46.29,46.37,183027.0,43.8427,43.8806,43.7954,43.8711,183027.0
2021-05-17 12:40:00,46.37,46.39,46.34,46.37,185490.0,43.8711,43.89,43.8427,43.8711,185490.0
2021-05-17 12:50:00,46.37,46.39,46.34,46.38,211878.0,43.8711,43.89,43.8427,43.8806,211878.0
2021-05-17 13:00:00,46.38,46.4,46.34,46.35,157158.0,43.8806,43.8995,43.8427,43.8522,157158.0
2021-05-17 13:10:00,46.36,46.37,46.31,46.32,181071.0,43.8616,43.8711,43.8143,43.8238,181071.0
2021-05-17 13:20:00,46.32,46.35,46.3,46.35,227472.0,43.8238,43.8522,43.8049,43.8522,227472.0
2021-05-17 13:30:00,46.35,46.39,46.33,46.39,378771.0,43.8522,43.89,43.8333,43.89,378771.0
2021-05-17 13:40:00,46.39,46.39,46.31,46.38,204606.0,43.89,43.89,43.8143,43.8806,204606.0
2021-05-17 13:50:00,46.37,46.4,46.34,46.39,195054.0,43.8711,43.8995,43.8427,43.89,195054.0
2021-05-17 14:00:00,46.39,46.42,46.36,46.41,241941.0,43.89,43.9184,43.8616,43.909,241941.0
2021-05-17 14:10:00,46.41,46.44,46.4,46.42,222201.0,43.909,43.9373,43.8995,43.9184,222201.0
2021-05-17 14:20:00,46.43,46.45,46.41,46.43,270063.0,43.9279,43.9468,43.909,43.9279,270063.0
2021-05-17 14:30:00,46.43,46.44,46.39,46.39,224337.0,43.9279,43.9373,43.89,43.89,224337.0
2021-05-17 14:40:00,46.39,46.4,46.36,46.37,437841.0,43.89,43.8995,43.8616,43.8711,437841.0
2021-05-17 14:50:00,46.37,46.41,46.33,46.35,684222.0,43.8711,43.909,43.8333,43.8522,684222.0
2021-05-17 15:00:00,46.35,46.36,46.32,46.33,453561.0,43.8522,43.8616,43.8238,43.8333,453561.0
2021-05-17 15:10:00,46.33,46.35,46.3,46.33,326706.0,43.8333,43.8522,43.8049,43.8333,326706.0
2021-05-17 15:20:00,46.33,46.35,46.3,46.32,396906.0,43.8333,43.8522,43.8049,43.8238,396906.0
2021-05-17 15:30:00,46.32,46.32,46.27,46.29,563043.0,43.8238,43.8238,43.7765,43.7954,563043.0
2021-05-17 15:40:00,46.29,46.38,46.29,46.3,670881.0,43.7954,43.8806,43.7954,43.8049,670881.0
2021-05-17 15:50:00,46.3,46.35,46.26,46.31,1178286.0,43.8049,43.8522,43.767,43.8143,1178286.0
2021-05-18 09:30:00,47.84,48.19,47.42,48.11,8020809.0,45.2619,45.593,44.8645,45.5173,8020809.0
2021-05-18 09:40:00,48.11,48.11,47.75,48.04,3841701.0,45.5173,45.5173,45.1767,45.4511,3841701.0
2021-05-18 09:50:00,48.03,48.16,47.68,47.74,2726598.0,45.4417,45.5646,45.1105,45.1673,2726598.0
2021-05-18 10:00:00,47.74,47.76,47.35,47.57,3370902.0,45.1673,45.1862,44.7983,45.0064,3370902.0
2021-05-18 10:10:00,47.57,47.67,47.3,47.52,2289375.0,45.0064,45.1011,44.751,44.9591,2289375.0
2021-05-18 10:20:00,47.52,47.6,47.22,47.31,1794486.0,44.9591,45.0348,44.6753,44.7605,1794486.0
2021-05-18 10:30:00,47.32,47.48,47.23,47.28,1258644.0,44.7699,44.9213,44.6848,44.7321,1258644.0
2021-05-18 10:40:00,47.27,47.33,47.15,47.32,1234845.0,44.7226,44.7794,44.6091,44.7699,1234845.0
2021-05-18 10:50:00,47.32,47.36,47.07,47.08,1098366.0,44.7699,44.8078,44.5334,44.5428,1098366.0
2021-05-18 11:00:00,47.09,47.21,47.08,47.15,888864.0,44.5523,44.6658,44.5428,44.6091,888864.0
2021-05-18 11:10:00,47.16,47.22,47.09,47.17,1371567.0,44.6185,44.6753,44.5523,44.628,1371567.0
2021-05-18 11:20:00,47.16,47.28,47.09,47.28,946455.0,44.6185,44.7321,44.5523,44.7321,946455.0
2021-05-18 11:30:00,47.28,47.45,47.24,47.44,948273.0,44.7321,44.8929,44.6942,44.8834,948273.0
2021-05-18 11:40:00,47.44,47.44,47.25,47.3,566250.0,44.8834,44.8834,44.7037,44.751,566250.0
2021-05-18 11:50:00,47.3,47.46,47.24,47.42,569478.0,44.751,44.9024,44.6942,44.8645,569478.0
2021-05-18 12:00:00,47.42,47.55,47.38,47.52,654363.0,44.8645,44.9875,44.8267,44.9591,654363.0
2021-05-18 12:10:00,47.52,47.53,47.41,47.42,624390.0,44.9591,44.9686,44.8551,44.8645,624390.0
2021-05-18 12:20:00,47.43,47.47,47.36,47.36,471456.0,44.874,44.9118,44.8078,44.8078,471456.0
2021-05-18 12:30:00,47.37,47.49,47.36,47.48,416253.0,44.8172,44.9308,44.8078,44.9213,416253.0
2021-05-18 12:40:00,47.47,47.48,47.39,47.4,256128.0,44.9118,44.9213,44.8361,44.8456,256128.0
2021-05-18 12:50:00,47.4,47.41,47.34,47.39,299565.0,44.8456,44.8551,44.7888,44.8361,299565.0
2021-05-18 13:00:00,47.39,47.45,47.37,47.44,292188.0,44.8361,44.8929,44.8172,44.8834,292188.0
2021-05-18 13:10:00,47.43,47.44,47.34,47.35,261675.0,44.874,44.8834,44.7888,44.7983,261675.0
2021-05-18 13:20:00,47.35,47.44,47.35,47.39,337245.0,44.7983,44.8834,44.7983,44.8361,337245.0
2021-05-18 13:30:00,47.4,47.44,47.37,47.44,237930.0,44.8456,44.8834,44.8172,44.8834,237930.0
2021-05-18 13:40:00,47.44,47.44,47.32,47.33,235647.0,44.8834,44.8834,44.7699,44.7794,235647.0
2021-05-18 13:50:00,47.33,47.36,47.27,47.3,249864.0,44.7794,44.8078,44.7226,44.751,249864.0
2021-05-18 14:00:00,47.31,47.35,47.29,47.34,315501.0,44.7605,44.7983,44.7415,44.7888,315501.0
2021-05-18 14:10:00,47.34,47.34,47.26,47.27,272238.0,44.7888,44.7888,44.7131,44.7226,272238.0
2021-05-18 14:20:00,47.27,47.3,47.24,47.28,310182.0,44.7226,44.751,44.6942,44.7321,310182.0
2021-05-18 14:30:00,47.28,47.31,47.27,47.27,351018.0,44.7321,44.7605,44.7226,44.7226,351018.0
2021-05-18 14:40:00,47.27,47.33,47.24,47.33,344694.0,44.7226,44.7794,44.6942,44.7794,344694.0
2021-05-18 14:50:00,47.33,47.43,47.31,47.43,548568.0,44.7794,44.874,44.7605,44.874,548568.0
2021-05-18 15:00:00,47.42,47.46,47.36,47.4,711036.0,44.8645,44.9024,44.8078,44.8456,711036.0
2021-05-18 15:10:00,47.4,47.44,47.35,47.41,461514.0,44.8456,44.8834,44.7983,44.8551,461514.0
2021-05-18 15:20:00,47.41,47.43,47.34,47.43,488622.0,44.8551,44.874,44.7888,44.874,488622.0
2021-05-18 15:30:00,47.42,47.5,47.37,47.49,759876.0,44.8645,44.9402,44.8172,44.9308,759876.0
2021-05-18 15:40:00,47.49,47.51,47.39,47.44,1086156.0,44.9308,44.9497,44.8361,44.8834,1086156.0
2021-05-18 15:50:00,47.44,47.46,47.27,47.29,1986462.0,44.8834,44.9024,44.7226,44.7415,1986462.0
2021-05-19 09:30:00,46.9,47.29,46.83,47.23,2246823.0,44.3725,44.7415,44.3063,44.6848,2246823.0
2021-05-19 09:40:00,47.23,47.63,47.23,47.41,1478658.0,44.6848,45.0632,44.6848,44.8551,1478658.0
2021-05-19 09:50:00,47.41,47.91,47.39,47.83,1671927.0,44.8551,45.3281,44.8361,45.2524,1671927.0
2021-05-19 10:00:00,47.82,47.83,47.51,47.51,1184364.0,45.243,45.2524,44.9497,44.9497,1184364.0
2021-05-19 10:10:00,47.52,47.63,47.47,47.52,790641.0,44.9591,45.0632,44.9118,44.9591,790641.0
2021-05-19 10:20:00,47.53,47.53,47.39,47.45,750702.0,44.9686,44.9686,44.8361,44.8929,750702.0
2021-05-19 10:30:00,47.44,47.49,47.29,47.29,720987.0,44.8834,44.9308,44.7415,44.7415,720987.0
2021-05-19 10:40:00,47.29,47.33,47.23,47.31,605775.0,44.7415,44.7794,44.6848,44.7605,605775.0
2021-05-19 10:50:00,47.31,47.37,47.28,47.3,479991.0,44.7605,44.8172,44.7321,44.751,479991.0
2021-05-19 11:00:00,47.29,47.5,47.26,47.46,570135.0,44.7415,44.9402,44.7131,44.9024,570135.0
2021-05-19 11:10:00,47.46,47.58,47.44,47.56,530163.0,44.9024,45.0159,44.8834,44.997,530163.0
2021-05-19 11:20:00,47.57,47.61,47.51,47.57,425394.0,45.0064,45.0443,44.9497,45.0064,425394.0
2021-05-19 11:30:00,47.57,47.59,47.29,47.31,407952.0,45.0064,45.0254,44.7415,44.7605,407952.0
2021-05-19 11:40:00,47.31,47.37,47.29,47.33,549396.0,44.7605,44.8172,44.7415,44.7794,549396.0
2021-05-19 11:50:00,47.33,47.37,47.28,47.37,517464.0,44.7794,44.8172,44.7321,44.8172,517464.0
2021-05-19 12:00:00,47.37,47.43,47.33,47.42,406341.0,44.8172,44.874,44.7794,44.8645,406341.0
2021-05-19 12:10:00,47.41,47.44,47.34,47.4,458592.0,44.8551,44.8834,44.7888,44.8456,458592.0
2021-05-19 12:20:00,47.4,47.48,47.39,47.48,477057.0,44.8456,44.9213,44.8361,44.9213,477057.0
2021-05-19 12:30:00,47.47,47.56,47.44,47.55,357126.0,44.9118,44.997,44.8834,44.9875,357126.0
2021-05-19 12:40:00,47.55,47.55,47.43,47.48,425628.0,44.9875,44.9875,44.874,44.9213,425628.0
2021-05-19 12:50:00,47.48,47.51,47.46,47.47,317400.0,44.9213,44.9497,44.9024,44.9118,317400.0
2021-05-19 13:00:00,47.47,47.49,47.44,47.46,325128.0,44.9118,44.9308,44.8834,44.9024,325128.0
2021-05-19 13:10:00,47.46,47.51,47.45,47.49,301116.0,44.9024,44.9497,44.8929,44.9308,301116.0
2021-05-19 13:20:00,47.5,47.51,47.41,47.5,566130.0,44.9402,44.9497,44.8551,44.9402,566130.0
2021-05-19 13:30:00,47.5,47.52,47.41,47.46,300561.0,44.9402,44.9591,44.8551,44.9024,300561.0
2021-05-19 13:40:00,47.46,47.48,47.44,47.46,273435.0,44.9024,44.9213,44.8834,44.9024,273435.0
2021-05-19 13:50:00,47.46,47.47,47.42,47.42,291777.0,44.9024,44.9118,44.8645,44.8645,291777.0
2021-05-19 14:00:00,47.41,47.46,47.29,47.39,318876.0,44.8551,44.9024,44.7415,44.8361,318876.0
2021-05-19 14:10:00,47.39,47.42,47.35,47.4,332124.0,44.8361,44.8645,44.7983,44.8456,332124.0
2021-05-19 14:20:00,47.41,47.49,47.39,47.46,329433.0,44.8551,44.9308,44.8361,44.9024,329433.0
2021-05-19 14:30:00,47.47,47.5,47.35,47.36,686721.0,44.9118,44.9402,44.7983,44.8078,686721.0
2021-05-19 14:40:00,47.37,47.38,47.29,47.32,415005.0,44.8172,44.8267,44.7415,44.7699,415005.0
2021-05-19 14:50:00,47.32,47.33,47.23,47.23,537300.0,44.7699,44.7794,44.6848,44.6848,537300.0
2021-05-19 15:00:00,47.23,47.24,47.08,47.1,863178.0,44.6848,44.6942,44.5428,44.5618,863178.0
2021-05-19 15:10:00,47.1,47.13,47.05,47.1,835074.0,44.5618,44.5902,44.5145,44.5618,835074.0
2021-05-19 15:20:00,47.1,47.15,47.07,47.12,709533.0,44.5618,44.6091,44.5334,44.5807,709533.0
2021-05-19 15:30:00,47.12,47.14,47.06,47.13,604812.0,44.5807,44.5996,44.5239,44.5902,604812.0
2021-05-19 15:40:00,47.13,47.2,47.12,47.18,1056963.0,44.5902,44.6564,44.5807,44.6375,1056963.0
2021-05-19 15:50:00,47.17,47.32,47.17,47.31,1723641.0,44.628,44.7699,44.628,44.7605,1723641.0
2021-05-20 09:30:00,47.17,47.32,46.9,47.24,1398411.0,44.628,44.7699,44.3725,44.6942,1398411.0
2021-05-20 09:40:00,47.25,47.3,47.18,47.25,717009.0,44.7037,44.751,44.6375,44.7037,717009.0
2021-05-20 09:50:00,47.24,47.35,47.18,47.23,631707.0,44.6942,44.7983,44.6375,44.6848,631707.0
2021-05-20 10:00:00,47.23,47.24,47.12,47.16,589692.0,44.6848,44.6942,44.5807,44.6185,589692.0
2021-05-20 10:10:00,47.15,47.19,47.05,47.17,437040.0,44.6091,44.6469,44.5145,44.628,437040.0
2021-05-20 10:20:00,47.16,47.17,47.08,47.13,482292.0,44.6185,44.628,44.5428,44.5902,482292.0
2021-05-20 10:30:00,47.13,47.23,47.13,47.22,706056.0,44.5902,44.6848,44.5902,44.6753,706056.0
2021-05-20 10:40:00,47.22,47.25,47.15,47.21,322383.0,44.6753,44.7037,44.6091,44.6658,322383.0
2021-05-20 10:50:00,47.21,47.3,47.21,47.27,452421.0,44.6658,44.751,44.6658,44.7226,452421.0
2021-05-20 11:00:00,47.27,47.32,47.21,47.31,377361.0,44.7226,44.7699,44.6658,44.7605,377361.0
2021-05-20 11:10:00,47.3,47.37,47.28,47.3,378489.0,44.751,44.8172,44.7321,44.751,378489.0
2021-05-20 11:20:00,47.29,47.34,47.28,47.33,382272.0,44.7415,44.7888,44.7321,44.7794,382272.0
2021-05-20 11:30:00,47.33,47.43,47.33,47.43,491109.0,44.7794,44.874,44.7794,44.874,491109.0
2021-05-20 11:40:00,47.43,47.53,47.43,47.53,399900.0,44.874,44.9686,44.874,44.9686,399900.0
2021-05-20 11:50:00,47.52,47.53,47.38,47.39,319182.0,44.9591,44.9686,44.8267,44.8361,319182.0
2021-05-20 12:00:00,47.39,47.42,47.37,47.37,357939.0,44.8361,44.8645,44.8172,44.8172,357939.0
2021-05-20 12:10:00,47.37,47.4,47.3,47.31,381969.0,44.8172,44.8456,44.751,44.7605,381969.0
2021-05-20 12:20:00,47.31,47.38,47.31,47.35,304509.0,44.7605,44.8267,44.7605,44.7983,304509.0
2021-05-20 12:30:00,47.35,47.43,47.35,47.42,447696.0,44.7983,44.874,44.7983,44.8645,447696.0
2021-05-20 12:40:00,47.42,47.44,47.36,47.42,248310.0,44.8645,44.8834,44.8078,44.8645,248310.0
2021-05-20 12:50:00,47.43,47.5,47.42,47.48,195906.0,44.874,44.9402,44.8645,44.9213,195906.0
2021-05-20 13:00:00,47.48,47.51,47.44,47.44,290850.0,44.9213,44.9497,44.8834,44.8834,290850.0
2021-05-20 13:10:00,47.44,47.49,47.44,47.47,212775.0,44.8834,44.9308,44.8834,44.9118,212775.0
2021-05-20 13:20:00,47.47,47.48,47.45,47.48,213591.0,44.9118,44.9213,44.8929,44.9213,213591.0
2021-05-20 13:30:00,47.48,47.51,47.47,47.47,249654.0,44.9213,44.9497,44.9118,44.9118,249654.0
2021-05-20 13:40:00,47.47,47.49,47.39,47.41,281283.0,44.9118,44.9308,44.8361,44.8551,281283.0
2021-05-20 13:50:00,47.41,47.48,47.41,47.46,447843.0,44.8551,44.9213,44.8551,44.9024,447843.0
2021-05-20 14:00:00,47.46,47.51,47.45,47.49,273063.0,44.9024,44.9497,44.8929,44.9308,273063.0
2021-05-20 14:10:00,47.49,47.49,47.42,47.42,195930.0,44.9308,44.9308,44.8645,44.8645,195930.0
2021-05-20 14:20:00,47.42,47.49,47.41,47.49,207072.0,44.8645,44.9308,44.8551,44.9308,207072.0
2021-05-20 14:30:00,47.49,47.51,47.45,47.5,194526.0,44.9308,44.9497,44.8929,44.9402,194526.0
2021-05-20 14:40:00,47.5,47.52,47.47,47.47,199179.0,44.9402,44.9591,44.9118,44.9118,199179.0
2021-05-20 14:50:00,47.47,47.49,47.43,47.44,204180.0,44.9118,44.9308,44.874,44.8834,204180.0
2021-05-20 15:00:00,47.44,47.44,47.39,47.43,471762.0,44.8834,44.8834,44.8361,44.874,471762.0
2021-05-20 15:10:00,47.43,47.51,47.43,47.51,684084.0,44.874,44.9497,44.874,44.9497,684084.0
2021-05-20 15:20:00,47.51,47.6,47.5,47.59,594069.0,44.9497,45.0348,44.9402,45.0254,594069.0
2021-05-20 15:30:00,47.6,47.61,47.56,47.61,1398426.0,45.0348,45.0443,44.997,45.0443,1398426.0
2021-05-20 15:40:00,47.61,47.62,47.44,47.46,1240479.0,45.0443,45.0537,44.8834,44.9024,1240479.0
2021-05-20 15:50:00,47.46,47.48,47.4,47.46,2284038.0,44.9024,44.9213,44.8456,44.9024,2284038.0
2021-05-21 09:30:00,47.45,47.68,47.45,47.61,1595643.0,44.8929,45.1105,44.8929,45.0443,1595643.0
2021-05-21 09:40:00,47.61,47.69,47.55,47.58,932865.0,45.0443,45.12,44.9875,45.0159,932865.0
2021-05-21 09:50:00,47.59,47.69,47.56,47.58,431586.0,45.0254,45.12,44.997,45.0159,431586.0
2021-05-21 10:00:00,47.59,47.59,47.46,47.48,607962.0,45.0254,45.0254,44.9024,44.9213,607962.0
2021-05-21 10:10:00,47.48,47.5,47.36,47.45,593100.0,44.9213,44.9402,44.8078,44.8929,593100.0
2021-05-21 10:20:00,47.45,47.49,47.39,47.44,349878.0,44.8929,44.9308,44.8361,44.8834,349878.0
2021-05-21 10:30:00,47.43,47.46,47.39,47.44,363048.0,44.874,44.9024,44.8361,44.8834,363048.0
2021-05-21 10:40:00,47.44,47.56,47.44,47.56,348264.0,44.8834,44.997,44.8834,44.997,348264.0
2021-05-21 10:50:00,47.56,47.56,47.45,47.49,294174.0,44.997,44.997,44.8929,44.9308,294174.0
2021-05-21 11:00:00,47.5,47.53,47.43,47.49,265473.0,44.9402,44.9686,44.874,44.9308,265473.0
2021-05-21 11:10:00,47.49,47.51,47.45,47.5,226803.0,44.9308,44.9497,44.8929,44.9402,226803.0
2021-05-21 11:20:00,47.5,47.51,47.41,47.42,396936.0,44.9402,44.9497,44.8551,44.8645,396936.0
2021-05-21 11:30:00,47.42,47.51,47.41,47.41,247269.0,44.8645,44.9497,44.8551,44.8551,247269.0
2021-05-21 11:40:00,47.41,47.43,47.4,47.41,210063.0,44.8551,44.874,44.8456,44.8551,210063.0
2021-05-21 11:50:00,47.41,47.43,47.34,47.39,277410.0,44.8551,44.874,44.7888,44.8361,277410.0
2021-05-21 12:00:00,47.39,47.4,47.26,47.26,371610.0,44.8361,44.8456,44.7131,44.7131,371610.0
2021-05-21 12:10:00,47.27,47.32,47.26,47.29,230106.0,44.7226,44.7699,44.7131,44.7415,230106.0
2021-05-21 12:20:00,47.29,47.3,47.23,47.26,225702.0,44.7415,44.751,44.6848,44.7131,225702.0
2021-05-21 12:30:00,47.26,47.3,47.25,47.28,199575.0,44.7131,44.751,44.7037,44.7321,199575.0
2021-05-21 12:40:00,47.28,47.3,47.24,47.27,249153.0,44.7321,44.751,44.6942,44.7226,249153.0
2021-05-21 12:50:00,47.27,47.29,47.26,47.27,175068.0,44.7226,44.7415,44.7131,44.7226,175068.0
2021-05-21 13:00:00,47.27,47.32,47.27,47.32,154626.0,44.7226,44.7699,44.7226,44.7699,154626.0
2021-05-21 13:10:00,47.32,47.32,47.27,47.3,170634.0,44.7699,44.7699,44.7226,44.751,170634.0
2021-05-21 13:20:00,47.3,47.35,47.29,47.34,161967.0,44.751,44.7983,44.7415,44.7888,161967.0
2021-05-21 13:30:00,47.34,47.4,47.34,47.37,155976.0,44.7888,44.8456,44.7888,44.8172,155976.0
2021-05-21 13:40:00,47.37,47.38,47.34,47.38,176076.0,44.8172,44.8267,44.7888,44.8267,176076.0
2021-05-21 13:50:00,47.38,47.41,47.36,47.38,174456.0,44.8267,44.8551,44.8078,44.8267,174456.0
2021-05-21 14:00:00,47.38,47.4,47.37,47.4,163467.0,44.8267,44.8456,44.8172,44.8456,163467.0
2021-05-21 14:10:00,47.4,47.41,47.37,47.38,160554.0,44.8456,44.8551,44.8172,44.8267,160554.0
2021-05-21 14:20:00,47.38,47.38,47.33,47.33,210810.0,44.8267,44.8267,44.7794,44.7794,210810.0
2021-05-21 14:30:00,47.33,47.33,47.2,47.2,618408.0,44.7794,44.7794,44.6564,44.6564,618408.0
2021-05-21 14:40:00,47.2,47.27,47.2,47.23,432198.0,44.6564,44.7226,44.6564,44.6848,432198.0
2021-05-21 14:50:00,47.23,47.27,47.23,47.23,310032.0,44.6848,44.7226,44.6848,44.6848,310032.0
2021-05-21 15:00:00,47.23,47.29,47.23,47.29,265851.0,44.6848,44.7415,44.6848,44.7415,265851.0
2021-05-21 15:10:00,47.29,47.33,47.28,47.33,297726.0,44.7415,44.7794,44.7321,44.7794,297726.0
2021-05-21 15:20:00,47.33,47.35,47.32,47.34,366315.0,44.7794,44.7983,44.7699,44.7888,366315.0
2021-05-21 15:30:00,47.34,47.34,47.27,47.29,545517.0,44.7888,44.7888,44.7226,44.7415,545517.0
2021-05-21 15:40:00,47.29,47.31,47.23,47.31,576855.0,44.7415,44.7605,44.6848,44.7605,576855.0
2021-05-21 15:50:00,47.31,47.31,47.23,47.26,1560522.0,44.7605,44.7605,44.6848,44.7131,1560522.0
2021-05-24 09:30:00,47.25,47.47,47.24,47.36,836649.0,44.7037,44.9118,44.6942,44.8078,836649.0
2021-05-24 09:40:00,47.37,47.42,47.22,47.23,504078.0,44.8172,44.8645,44.6753,44.6848,504078.0
2021-05-24 09:50:00,47.22,47.27,47.12,47.27,584643.0,44.6753,44.7226,44.5807,44.7226,584643.0
2021-05-24 10:00:00,47.28,47.39,47.26,47.35,478242.0,44.7321,44.8361,44.7131,44.7983,478242.0
2021-05-24 10:10:00,47.34,47.35,47.24,47.31,324225.0,44.7888,44.7983,44.6942,44.7605,324225.0
2021-05-24 10:20:00,47.31,47.37,47.27,47.34,541947.0,44.7605,44.8172,44.7226,44.7888,541947.0
2021-05-24 10:30:00,47.34,47.37,47.29,47.31,461766.0,44.7888,44.8172,44.7415,44.7605,461766.0
2021-05-24 10:40:00,47.31,47.4,47.31,47.39,303294.0,44.7605,44.8456,44.7605,44.8361,303294.0
2021-05-24 10:50:00,47.39,47.4,47.31,47.35,370176.0,44.8361,44.8456,44.7605,44.7983,370176.0
2021-05-24 11:00:00,47.35,47.41,47.32,47.41,276780.0,44.7983,44.8551,44.7699,44.8551,276780.0
2021-05-24 11:10:00,47.41,47.43,47.37,47.4,261858.0,44.8551,44.874,44.8172,44.8456,261858.0
2021-05-24 11:20:00,47.4,47.45,47.39,47.42,298713.0,44.8456,44.8929,44.8361,44.8645,298713.0
2021-05-24 11:30:00,47.42,47.46,47.41,47.43,192645.0,44.8645,44.9024,44.8551,44.874,192645.0
2021-05-24 11:40:00,47.42,47.43,47.35,47.35,284112.0,44.8645,44.874,44.7983,44.7983,284112.0
2021-05-24 11:50:00,47.36,47.39,47.34,47.36,192390.0,44.8078,44.8361,44.7888,44.8078,192390.0
2021-05-24 12:00:00,47.36,47.38,47.34,47.34,213441.0,44.8078,44.8267,44.7888,44.7888,213441.0
2021-05-24 12:10:00,47.35,47.4,47.31,47.4,426342.0,44.7983,44.8456,44.7605,44.8456,426342.0
2021-05-24 12:20:00,47.4,47.41,47.36,47.38,240450.0,44.8456,44.8551,44.8078,44.8267,240450.0
2021-05-24 12:30:00,47.37,47.46,47.37,47.46,193359.0,44.8172,44.9024,44.8172,44.9024,193359.0
2021-05-24 12:40:00,47.46,47.46,47.42,47.45,310989.0,44.9024,44.9024,44.8645,44.8929,310989.0
2021-05-24 12:50:00,47.45,47.45,47.4,47.43,187179.0,44.8929,44.8929,44.8456,44.874,187179.0
2021-05-24 13:00:00,47.43,47.44,47.39,47.4,215493.0,44.874,44.8834,44.8361,44.8456,215493.0
2021-05-24 13:10:00,47.4,47.44,47.39,47.43,210420.0,44.8456,44.8834,44.8361,44.874,210420.0
2021-05-24 13:20:00,47.43,47.45,47.43,47.45,206613.0,44.874,44.8929,44.874,44.8929,206613.0
2021-05-24 13:30:00,47.44,47.44,47.38,47.4,248151.0,44.8834,44.8834,44.8267,44.8456,248151.0
2021-05-24 13:40:00,47.4,47.41,47.36,47.4,231468.0,44.8456,44.8551,44.8078,44.8456,231468.0
2021-05-24 13:50:00,47.4,47.42,47.38,47.41,228975.0,44.8456,44.8645,44.8267,44.8551,228975.0
2021-05-24 14:00:00,47.41,47.43,47.4,47.42,241224.0,44.8551,44.874,44.8456,44.8645,241224.0
2021-05-24 14:10:00,47.42,47.45,47.42,47.44,255252.0,44.8645,44.8929,44.8645,44.8834,255252.0
2021-05-24 14:20:00,47.44,47.46,47.41,47.42,213957.0,44.8834,44.9024,44.8551,44.8645,213957.0
2021-05-24 14:30:00,47.42,47.46,47.41,47.45,274683.0,44.8645,44.9024,44.8551,44.8929,274683.0
2021-05-24 14:40:00,47.45,47.47,47.41,47.43,237468.0,44.8929,44.9118,44.8551,44.874,237468.0
2021-05-24 14:50:00,47.43,47.43,47.39,47.39,211557.0,44.874,44.874,44.8361,44.8361,211557.0
2021-05-24 15:00:00,47.39,47.4,47.35,47.36,332652.0,44.8361,44.8456,44.7983,44.8078,332652.0
2021-05-24 15:10:00,47.37,47.41,47.36,47.41,206595.0,44.8172,44.8551,44.8078,44.8551,206595.0
2021-05-24 15:20:00,47.41,47.41,47.38,47.39,309762.0,44.8551,44.8551,44.8267,44.8361,309762.0
2021-05-24 15:30:00,47.39,47.4,47.35,47.35,355083.0,44.8361,44.8456,44.7983,44.7983,355083.0
2021-05-24 15:40:00,47.35,47.39,47.33,47.35,476514.0,44.7983,44.8361,44.7794,44.7983,476514.0
2021-05-24 15:50:00,47.35,47.35,47.25,47.27,1238316.0,44.7983,44.7983,44.7037,44.7226,1238316.0
2021-05-25 09:30:00,47.27,47.41,47.16,47.16,1008897.0,44.7226,44.8551,44.6185,44.6185,1008897.0
2021-05-25 09:40:00,47.16,47.24,47.06,47.07,528276.0,44.6185,44.6942,44.5239,44.5334,528276.0
2021-05-25 09:50:00,47.07,47.29,47.02,47.29,630933.0,44.5334,44.7415,44.4861,44.7415,630933.0
2021-05-25 10:00:00,47.28,47.36,47.24,47.3,410595.0,44.7321,44.8078,44.6942,44.751,410595.0
2021-05-25 10:10:00,47.3,47.3,47.22,47.26,391695.0,44.751,44.751,44.6753,44.7131,391695.0
2021-05-25 10:20:00,47.27,47.27,47.21,47.24,284664.0,44.7226,44.7226,44.6658,44.6942,284664.0
2021-05-25 10:30:00,47.24,47.29,47.23,47.26,327840.0,44.6942,44.7415,44.6848,44.7131,327840.0
2021-05-25 10:40:00,47.27,47.31,47.26,47.29,388440.0,44.7226,44.7605,44.7131,44.7415,388440.0
2021-05-25 10:50:00,47.29,47.29,47.23,47.28,226623.0,44.7415,44.7415,44.6848,44.7321,226623.0
2021-05-25 11:00:00,47.28,47.33,47.25,47.3,304200.0,44.7321,44.7794,44.7037,44.751,304200.0
2021-05-25 11:10:00,47.3,47.34,47.29,47.32,387531.0,44.751,44.7888,44.7415,44.7699,387531.0
2021-05-25 11:20:00,47.33,47.34,47.3,47.33,433323.0,44.7794,44.7888,44.751,44.7794,433323.0
2021-05-25 11:30:00,47.33,47.35,47.28,47.31,399126.0,44.7794,44.7983,44.7321,44.7605,399126.0
2021-05-25 11:40:00,47.31,47.33,47.26,47.27,379368.0,44.7605,44.7794,44.7131,44.7226,379368.0
2021-05-25 11:50:00,47.27,47.31,47.26,47.29,267585.0,44.7226,44.7605,44.7131,44.7415,267585.0
2021-05-25 12:00:00,47.29,47.33,47.28,47.32,239022.0,44.7415,44.7794,44.7321,44.7699,239022.0
2021-05-25 12:10:00,47.32,47.42,47.32,47.4,416082.0,44.7699,44.8645,44.7699,44.8456,416082.0
2021-05-25 12:20:00,47.4,47.41,47.36,47.36,329697.0,44.8456,44.8551,44.8078,44.8078,329697.0
2021-05-25 12:30:00,47.36,47.39,47.36,47.39,317745.0,44.8078,44.8361,44.8078,44.8361,317745.0
2021-05-25 12:40:00,47.4,47.43,47.37,47.41,417678.0,44.8456,44.874,44.8172,44.8551,417678.0
2021-05-25 12:50:00,47.42,47.46,47.39,47.45,241902.0,44.8645,44.9024,44.8361,44.8929,241902.0
2021-05-25 13:00:00,47.45,47.45,47.38,47.42,310044.0,44.8929,44.8929,44.8267,44.8645,310044.0
2021-05-25 13:10:00,47.42,47.45,47.41,47.42,267513.0,44.8645,44.8929,44.8551,44.8645,267513.0
2021-05-25 13:20:00,47.42,47.44,47.4,47.44,196158.0,44.8645,44.8834,44.8456,44.8834,196158.0
2021-05-25 13:30:00,47.44,47.44,47.35,47.37,297108.0,44.8834,44.8834,44.7983,44.8172,297108.0
2021-05-25 13:40:00,47.37,47.38,47.34,47.38,181362.0,44.8172,44.8267,44.7888,44.8267,181362.0
2021-05-25 13:50:00,47.37,47.39,47.36,47.37,173826.0,44.8172,44.8361,44.8078,44.8172,173826.0
2021-05-25 14:00:00,47.37,47.41,47.35,47.39,217347.0,44.8172,44.8551,44.7983,44.8361,217347.0
2021-05-25 14:10:00,47.39,47.4,47.37,47.37,229809.0,44.8361,44.8456,44.8172,44.8172,229809.0
2021-05-25 14:20:00,47.37,47.41,47.37,47.41,243591.0,44.8172,44.8551,44.8172,44.8551,243591.0
2021-05-25 14:30:00,47.41,47.45,47.41,47.44,316254.0,44.8551,44.8929,44.8551,44.8834,316254.0
2021-05-25 14:40:00,47.44,47.47,47.44,47.47,273057.0,44.8834,44.9118,44.8834,44.9118,273057.0
2021-05-25 14:50:00,47.47,47.51,47.45,47.5,922272.0,44.9118,44.9497,44.8929,44.9402,922272.0
2021-05-25 15:00:00,47.49,47.49,47.4,47.4,438312.0,44.9308,44.9308,44.8456,44.8456,438312.0
2021-05-25 15:10:00,47.4,47.45,47.39,47.44,362787.0,44.8456,44.8929,44.8361,44.8834,362787.0
2021-05-25 15:20:00,47.44,47.49,47.43,47.49,353571.0,44.8834,44.9308,44.874,44.9308,353571.0
2021-05-25 15:30:00,47.49,47.5,47.43,47.48,594348.0,44.9308,44.9402,44.874,44.9213,594348.0
2021-05-25 15:40:00,47.48,47.55,47.46,47.48,711537.0,44.9213,44.9875,44.9024,44.9213,711537.0
2021-05-25 15:50:00,47.48,47.52,47.44,47.46,1643037.0,44.9213,44.9591,44.8834,44.9024,1643037.0
2021-05-26 09:30:00,47.46,47.63,47.39,47.49,966693.0,44.9024,45.0632,44.8361,44.9308,966693.0
2021-05-26 09:40:00,47.49,47.5,47.3,47.33,496854.0,44.9308,44.9402,44.751,44.7794,496854.0
2021-05-26 09:50:00,47.32,47.38,47.28,47.33,475239.0,44.7699,44.8267,44.7321,44.7794,475239.0
2021-05-26 10:00:00,47.33,47.43,47.32,47.39,364713.0,44.7794,44.874,44.7699,44.8361,364713.0
2021-05-26 10:10:00,47.39,47.48,47.37,47.48,314481.0,44.8361,44.9213,44.8172,44.9213,314481.0
2021-05-26 10:20:00,47.48,47.5,47.44,47.44,333936.0,44.9213,44.9402,44.8834,44.8834,333936.0
2021-05-26 10:30:00,47.44,47.49,47.41,47.43,264780.0,44.8834,44.9308,44.8551,44.874,264780.0
2021-05-26 10:40:00,47.43,47.46,47.41,47.43,240897.0,44.874,44.9024,44.8551,44.874,240897.0
2021-05-26 10:50:00,47.43,47.47,47.37,47.43,291621.0,44.874,44.9118,44.8172,44.874,291621.0
2021-05-26 11:00:00,47.43,47.49,47.43,47.48,282381.0,44.874,44.9308,44.874,44.9213,282381.0
2021-05-26 11:10:00,47.48,47.48,47.41,47.41,254115.0,44.9213,44.9213,44.8551,44.8551,254115.0
2021-05-26 11:20:00,47.41,47.41,47.34,47.35,257013.0,44.8551,44.8551,44.7888,44.7983,257013.0
2021-05-26 11:30:00,47.35,47.35,47.25,47.31,378627.0,44.7983,44.7983,44.7037,44.7605,378627.0
2021-05-26 11:40:00,47.3,47.33,47.28,47.31,308784.0,44.751,44.7794,44.7321,44.7605,308784.0
2021-05-26 11:50:00,47.31,47.33,47.3,47.3,244296.0,44.7605,44.7794,44.751,44.751,244296.0
2021-05-26 12:00:00,47.3,47.37,47.27,47.37,311847.0,44.751,44.8172,44.7226,44.8172,311847.0
2021-05-26 12:10:00,47.37,47.41,47.37,47.4,310209.0,44.8172,44.8551,44.8172,44.8456,310209.0
2021-05-26 12:20:00,47.4,47.43,47.39,47.39,205731.0,44.8456,44.874,44.8361,44.8361,205731.0
2021-05-26 12:30:00,47.39,47.44,47.39,47.42,232269.0,44.8361,44.8834,44.8361,44.8645,232269.0
2021-05-26 12:40:00,47.41,47.43,47.41,47.42,233865.0,44.8551,44.874,44.8551,44.8645,233865.0
2021-05-26 12:50:00,47.41,47.46,47.41,47.46,325419.0,44.8551,44.9024,44.8551,44.9024,325419.0
2021-05-26 13:00:00,47.46,47.48,47.43,47.43,493539.0,44.9024,44.9213,44.874,44.874,493539.0
2021-05-26 13:10:00,47.43,47.44,47.41,47.43,313119.0,44.874,44.8834,44.8551,44.874,313119.0
2021-05-26 13:20:00,47.43,47.44,47.38,47.41,215640.0,44.874,44.8834,44.8267,44.8551,215640.0
2021-05-26 13:30:00,47.41,47.43,47.4,47.42,221682.0,44.8551,44.874,44.8456,44.8645,221682.0
2021-05-26 13:40:00,47.42,47.44,47.37,47.4,313098.0,44.8645,44.8834,44.8172,44.8456,313098.0
2021-05-26 13:50:00,47.4,47.43,47.38,47.39,258219.0,44.8456,44.874,44.8267,44.8361,258219.0
2021-05-26 14:00:00,47.38,47.4,47.37,47.38,186726.0,44.8267,44.8456,44.8172,44.8267,186726.0
2021-05-26 14:10:00,47.38,47.39,47.37,47.39,218364.0,44.8267,44.8361,44.8172,44.8361,218364.0
2021-05-26 14:20:00,47.39,47.4,47.37,47.38,234141.0,44.8361,44.8456,44.8172,44.8267,234141.0
2021-05-26 14:30:00,47.38,47.39,47.36,47.38,214332.0,44.8267,44.8361,44.8078,44.8267,214332.0
2021-05-26 14:40:00,47.38,47.41,47.38,47.41,221754.0,44.8267,44.8551,44.8267,44.8551,221754.0
2021-05-26 14:50:00,47.41,47.41,47.34,47.35,228357.0,44.8551,44.8551,44.7888,44.7983,228357.0
2021-05-26 15:00:00,47.34,47.4,47.34,47.36,290229.0,44.7888,44.8456,44.7888,44.8078,290229.0
2021-05-26 15:10:00,47.36,47.38,47.34,47.37,306000.0,44.8078,44.8267,44.7888,44.8172,306000.0
2021-05-26 15:20:00,47.37,47.41,47.35,47.39,427011.0,44.8172,44.8551,44.7983,44.8361,427011.0
2021-05-26 15:30:00,47.39,47.4,47.34,47.38,431163.0,44.8361,44.8456,44.7888,44.8267,431163.0
2021-05-26 15:40:00,47.38,47.43,47.37,47.42,633531.0,44.8267,44.874,44.8172,44.8645,633531.0
2021-05-26 15:50:00,47.42,47.43,47.37,47.4,1479540.0,44.8645,44.874,44.8172,44.8456,1479540.0
2021-05-27 09:30:00,47.78,47.89,47.64,47.67,1637517.0,45.2051,45.3092,45.0727,45.1011,1637517.0
2021-05-27 09:40:00,47.67,47.87,47.65,47.86,744795.0,45.1011,45.2903,45.0821,45.2808,744795.0
2021-05-27 09:50:00,47.86,47.86,47.74,47.78,722304.0,45.2808,45.2808,45.1673,45.2051,722304.0
2021-05-27 10:00:00,47.78,47.8,47.59,47.65,629322.0,45.2051,45.224,45.0254,45.0821,629322.0
2021-05-27 10:10:00,47.66,47.76,47.62,47.69,543177.0,45.0916,45.1862,45.0537,45.12,543177.0
2021-05-27 10:20:00,47.7,47.7,47.56,47.68,424665.0,45.1294,45.1294,44.997,45.1105,424665.0
2021-05-27 10:30:00,47.67,47.71,47.56,47.6,413184.0,45.1011,45.1389,44.997,45.0348,413184.0
2021-05-27 10:40:00,47.6,47.62,47.55,47.59,364464.0,45.0348,45.0537,44.9875,45.0254,364464.0
2021-05-27 10:50:00,47.59,47.6,47.5,47.55,371946.0,45.0254,45.0348,44.9402,44.9875,371946.0
2021-05-27 11:00:00,47.55,47.55,47.45,47.46,384207.0,44.9875,44.9875,44.8929,44.9024,384207.0
2021-05-27 11:10:00,47.46,47.49,47.44,47.49,336006.0,44.9024,44.9308,44.8834,44.9308,336006.0
2021-05-27 11:20:00,47.49,47.5,47.42,47.44,376221.0,44.9308,44.9402,44.8645,44.8834,376221.0
2021-05-27 11:30:00,47.45,47.45,47.39,47.41,434886.0,44.8929,44.8929,44.8361,44.8551,434886.0
2021-05-27 11:40:00,47.41,47.45,47.4,47.44,293694.0,44.8551,44.8929,44.8456,44.8834,293694.0
2021-05-27 11:50:00,47.44,47.49,47.41,47.48,241323.0,44.8834,44.9308,44.8551,44.9213,241323.0
2021-05-27 12:00:00,47.48,47.52,47.47,47.52,279507.0,44.9213,44.9591,44.9118,44.9591,279507.0
2021-05-27 12:10:00,47.52,47.54,47.47,47.51,362415.0,44.9591,44.9781,44.9118,44.9497,362415.0
2021-05-27 12:20:00,47.51,47.53,47.49,47.5,247257.0,44.9497,44.9686,44.9308,44.9402,247257.0
2021-05-27 12:30:00,47.5,47.57,47.48,47.55,285228.0,44.9402,45.0064,44.9213,44.9875,285228.0
2021-05-27 12:40:00,47.55,47.55,47.53,47.54,274461.0,44.9875,44.9875,44.9686,44.9781,274461.0
2021-05-27 12:50:00,47.54,47.57,47.53,47.56,251445.0,44.9781,45.0064,44.9686,44.997,251445.0
2021-05-27 13:00:00,47.56,47.58,47.55,47.58,209055.0,44.997,45.0159,44.9875,45.0159,209055.0
2021-05-27 13:10:00,47.58,47.59,47.54,47.55,300741.0,45.0159,45.0254,44.9781,44.9875,300741.0
2021-05-27 13:20:00,47.55,47.58,47.54,47.54,246057.0,44.9875,45.0159,44.9781,44.9781,246057.0
2021-05-27 13:30:00,47.54,47.55,47.49,47.53,258924.0,44.9781,44.9875,44.9308,44.9686,258924.0
2021-05-27 13:40:00,47.53,47.56,47.52,47.55,212721.0,44.9686,44.997,44.9591,44.9875,212721.0
2021-05-27 13:50:00,47.55,47.57,47.54,47.57,201666.0,44.9875,45.0064,44.9781,45.0064,201666.0
2021-05-27 14:00:00,47.56,47.59,47.54,47.58,334314.0,44.997,45.0254,44.9781,45.0159,334314.0
2021-05-27 14:10:00,47.59,47.6,47.57,47.59,351807.0,45.0254,45.0348,45.0064,45.0254,351807.0
2021-05-27 14:20:00,47.59,47.59,47.54,47.55,240969.0,45.0254,45.0254,44.9781,44.9875,240969.0
2021-05-27 14:30:00,47.56,47.56,47.49,47.51,279948.0,44.997,44.997,44.9308,44.9497,279948.0
2021-05-27 14:40:00,47.51,47.56,47.49,47.56,383643.0,44.9497,44.997,44.9308,44.997,383643.0
2021-05-27 14:50:00,47.56,47.6,47.55,47.57,516318.0,44.997,45.0348,44.9875,45.0064,516318.0
2021-05-27 15:00:00,47.57,47.57,47.49,47.52,368925.0,45.0064,45.0064,44.9308,44.9591,368925.0
2021-05-27 15:10:00,47.52,47.59,47.52,47.57,388533.0,44.9591,45.0254,44.9591,45.0064,388533.0
2021-05-27 15:20:00,47.57,47.57,47.49,47.49,475665.0,45.0064,45.0064,44.9308,44.9308,475665.0
2021-05-27 15:30:00,47.49,47.51,47.42,47.44,638049.0,44.9308,44.9497,44.8645,44.8834,638049.0
2021-05-27 15:40:00,47.44,47.46,47.35,47.37,968361.0,44.8834,44.9024,44.7983,44.8172,968361.0
2021-05-27 15:50:00,47.36,47.42,47.24,47.26,4263198.0,44.8078,44.8645,44.6942,44.7131,4263198.0
2021-05-28 09:30:00,47.31,47.47,47.21,47.28,1262373.0,44.7605,44.9118,44.6658,44.7321,1262373.0
2021-05-28 09:40:00,47.29,47.4,47.28,47.36,396597.0,44.7415,44.8456,44.7321,44.8078,396597.0
2021-05-28 09:50:00,47.36,47.41,47.28,47.32,686436.0,44.8078,44.8551,44.7321,44.7699,686436.0
2021-05-28 10:00:00,47.32,47.39,47.25,47.31,533358.0,44.7699,44.8361,44.7037,44.7605,533358.0
2021-05-28 10:10:00,47.31,47.36,47.26,47.35,436386.0,44.7605,44.8078,44.7131,44.7983,436386.0
2021-05-28 10:20:00,47.34,47.41,47.29,47.4,720657.0,44.7888,44.8551,44.7415,44.8456,720657.0
2021-05-28 10:30:00,47.4,47.42,47.36,47.4,484065.0,44.8456,44.8645,44.8078,44.8456,484065.0
2021-05-28 10:40:00,47.4,47.42,47.36,47.39,335517.0,44.8456,44.8645,44.8078,44.8361,335517.0
2021-05-28 10:50:00,47.39,47.43,47.39,47.4,287814.0,44.8361,44.874,44.8361,44.8456,287814.0
2021-05-28 11:00:00,47.4,47.46,47.38,47.46,335133.0,44.8456,44.9024,44.8267,44.9024,335133.0
2021-05-28 11:10:00,47.46,47.46,47.4,47.44,432150.0,44.9024,44.9024,44.8456,44.8834,432150.0
2021-05-28 11:20:00,47.44,47.45,47.4,47.42,310224.0,44.8834,44.8929,44.8456,44.8645,310224.0
2021-05-28 11:30:00,47.42,47.47,47.39,47.47,397065.0,44.8645,44.9118,44.8361,44.9118,397065.0
2021-05-28 11:40:00,47.47,47.48,47.41,47.44,378579.0,44.9118,44.9213,44.8551,44.8834,378579.0
2021-05-28 11:50:00,47.44,47.45,47.42,47.44,214821.0,44.8834,44.8929,44.8645,44.8834,214821.0
2021-05-28 12:00:00,47.43,47.44,47.4,47.42,276384.0,44.874,44.8834,44.8456,44.8645,276384.0
2021-05-28 12:10:00,47.41,47.43,47.4,47.41,279702.0,44.8551,44.874,44.8456,44.8551,279702.0
2021-05-28 12:20:00,47.41,47.45,47.41,47.43,216852.0,44.8551,44.8929,44.8551,44.874,216852.0
2021-05-28 12:30:00,47.43,47.45,47.41,47.43,244890.0,44.874,44.8929,44.8551,44.874,244890.0
2021-05-28 12:40:00,47.44,47.44,47.38,47.4,252069.0,44.8834,44.8834,44.8267,44.8456,252069.0
2021-05-28 12:50:00,47.4,47.42,47.39,47.42,176646.0,44.8456,44.8645,44.8361,44.8645,176646.0
2021-05-28 13:00:00,47.42,47.43,47.4,47.4,162777.0,44.8645,44.874,44.8456,44.8456,162777.0
2021-05-28 13:10:00,47.4,47.41,47.37,47.39,197853.0,44.8456,44.8551,44.8172,44.8361,197853.0
2021-05-28 13:20:00,47.39,47.4,47.37,47.4,226038.0,44.8361,44.8456,44.8172,44.8456,226038.0
2021-05-28 13:30:00,47.4,47.42,47.38,47.41,302256.0,44.8456,44.8645,44.8267,44.8551,302256.0
2021-05-28 13:40:00,47.41,47.44,47.39,47.4,240222.0,44.8551,44.8834,44.8361,44.8456,240222.0
2021-05-28 13:50:00,47.4,47.42,47.39,47.41,287529.0,44.8456,44.8645,44.8361,44.8551,287529.0
2021-05-28 14:00:00,47.41,47.45,47.4,47.4,249816.0,44.8551,44.8929,44.8456,44.8456,249816.0
2021-05-28 14:10:00,47.4,47.43,47.4,47.42,207087.0,44.8456,44.874,44.8456,44.8645,207087.0
2021-05-28 14:20:00,47.42,47.42,47.39,47.41,167853.0,44.8645,44.8645,44.8361,44.8551,167853.0
2021-05-28 14:30:00,47.41,47.42,47.4,47.42,203016.0,44.8551,44.8645,44.8456,44.8645,203016.0
2021-05-28 14:40:00,47.42,47.42,47.39,47.4,168003.0,44.8645,44.8645,44.8361,44.8456,168003.0
2021-05-28 14:50:00,47.4,47.41,47.37,47.41,219726.0,44.8456,44.8551,44.8172,44.8551,219726.0
2021-05-28 15:00:00,47.41,47.41,47.37,47.38,233088.0,44.8551,44.8551,44.8172,44.8267,233088.0
2021-05-28 15:10:00,47.38,47.41,47.37,47.39,272523.0,44.8267,44.8551,44.8172,44.8361,272523.0
2021-05-28 15:20:00,47.39,47.4,47.37,47.38,199269.0,44.8361,44.8456,44.8172,44.8267,199269.0
2021-05-28 15:30:00,47.38,47.43,47.37,47.41,374952.0,44.8267,44.874,44.8172,44.8551,374952.0
2021-05-28 15:40:00,47.41,47.42,47.38,47.41,561762.0,44.8551,44.8645,44.8267,44.8551,561762.0
2021-05-28 15:50:00,47.41,47.43,47.35,47.36,1546350.0,44.8551,44.874,44.7983,44.8078,1546350.0
2021-06-01 09:30:00,47.4,47.6,47.33,47.37,1159587.0,44.8456,45.0348,44.7794,44.8172,1159587.0
2021-06-01 09:40:00,47.37,47.38,47.17,47.26,1228083.0,44.8172,44.8267,44.628,44.7131,1228083.0
2021-06-01 09:50:00,47.26,47.42,47.26,47.4,733551.0,44.7131,44.8645,44.7131,44.8456,733551.0
2021-06-01 10:00:00,47.4,47.41,47.3,47.31,615408.0,44.8456,44.8551,44.751,44.7605,615408.0
2021-06-01 10:10:00,47.31,47.36,47.26,47.27,513519.0,44.7605,44.8078,44.7131,44.7226,513519.0
2021-06-01 10:20:00,47.27,47.35,47.25,47.32,474348.0,44.7226,44.7983,44.7037,44.7699,474348.0
2021-06-01 10:30:00,47.32,47.33,47.27,47.31,431085.0,44.7699,44.7794,44.7226,44.7605,431085.0
2021-06-01 10:40:00,47.31,47.35,47.28,47.32,529581.0,44.7605,44.7983,44.7321,44.7699,529581.0
2021-06-01 10:50:00,47.32,47.35,47.27,47.34,398058.0,44.7699,44.7983,44.7226,44.7888,398058.0
2021-06-01 11:00:00,47.34,47.41,47.34,47.39,501372.0,44.7888,44.8551,44.7888,44.8361,501372.0
2021-06-01 11:10:00,47.39,47.43,47.35,47.37,355698.0,44.8361,44.874,44.7983,44.8172,355698.0
2021-06-01 11:20:00,47.37,47.38,47.34,47.38,315423.0,44.8172,44.8267,44.7888,44.8267,315423.0
2021-06-01 11:30:00,47.38,47.4,47.35,47.4,315858.0,44.8267,44.8456,44.7983,44.8456,315858.0
2021-06-01 11:40:00,47.4,47.43,47.39,47.41,278979.0,44.8456,44.874,44.8361,44.8551,278979.0
2021-06-01 11:50:00,47.41,47.44,47.39,47.39,314385.0,44.8551,44.8834,44.8361,44.8361,314385.0
2021-06-01 12:00:00,47.39,47.4,47.34,47.34,205143.0,44.8361,44.8456,44.7888,44.7888,205143.0
2021-06-01 12:10:00,47.33,47.34,47.26,47.27,196929.0,44.7794,44.7888,44.7131,44.7226,196929.0
2021-06-01 12:20:00,47.27,47.29,47.25,47.26,230286.0,44.7226,44.7415,44.7037,44.7131,230286.0
2021-06-01 12:30:00,47.26,47.29,47.24,47.29,305760.0,44.7131,44.7415,44.6942,44.7415,305760.0
2021-06-01 12:40:00,47.29,47.33,47.29,47.3,136512.0,44.7415,44.7794,44.7415,44.751,136512.0
2021-06-01 12:50:00,47.3,47.31,47.25,47.27,168606.0,44.751,44.7605,44.7037,44.7226,168606.0
2021-06-01 13:00:00,47.27,47.27,47.21,47.23,262131.0,44.7226,44.7226,44.6658,44.6848,262131.0
2021-06-01 13:10:00,47.24,47.27,47.22,47.25,156858.0,44.6942,44.7226,44.6753,44.7037,156858.0
2021-06-01 13:20:00,47.25,47.26,47.22,47.24,160812.0,44.7037,44.7131,44.6753,44.6942,160812.0
2021-06-01 13:30:00,47.24,47.24,47.22,47.24,181245.0,44.6942,44.6942,44.6753,44.6942,181245.0
2021-06-01 13:40:00,47.24,47.26,47.22,47.23,114804.0,44.6942,44.7131,44.6753,44.6848,114804.0
2021-06-01 13:50:00,47.24,47.26,47.23,47.25,157617.0,44.6942,44.7131,44.6848,44.7037,157617.0
2021-06-01 14:00:00,47.24,47.25,47.21,47.22,320193.0,44.6942,44.7037,44.6658,44.6753,320193.0
2021-06-01 14:10:00,47.22,47.23,47.19,47.2,322197.0,44.6753,44.6848,44.6469,44.6564,322197.0
2021-06-01 14:20:00,47.2,47.23,47.19,47.23,265680.0,44.6564,44.6848,44.6469,44.6848,265680.0
2021-06-01 14:30:00,47.23,47.23,47.2,47.21,212604.0,44.6848,44.6848,44.6564,44.6658,212604.0
2021-06-01 14:40:00,47.21,47.22,47.18,47.2,302388.0,44.6658,44.6753,44.6375,44.6564,302388.0
2021-06-01 14:50:00,47.2,47.2,47.13,47.13,315588.0,44.6564,44.6564,44.5902,44.5902,315588.0
2021-06-01 15:00:00,47.13,47.15,47.12,47.13,337629.0,44.5902,44.6091,44.5807,44.5902,337629.0
2021-06-01 15:10:00,47.13,47.17,47.12,47.16,220149.0,44.5902,44.628,44.5807,44.6185,220149.0
2021-06-01 15:20:00,47.16,47.19,47.14,47.15,270813.0,44.6185,44.6469,44.5996,44.6091,270813.0
2021-06-01 15:30:00,47.15,47.16,47.09,47.11,372633.0,44.6091,44.6185,44.5523,44.5712,372633.0
2021-06-01 15:40:00,47.11,47.18,47.1,47.18,524949.0,44.5712,44.6375,44.5618,44.6375,524949.0
2021-06-01 15:50:00,47.18,47.23,47.14,47.22,1097469.0,44.6375,44.6848,44.5996,44.6753,1097469.0
2021-06-02 09:30:00,47.13,47.24,46.86,46.86,1260141.0,44.5902,44.6942,44.3347,44.3347,1260141.0
2021-06-02 09:40:00,46.85,46.93,46.79,46.81,1505421.0,44.3252,44.4009,44.2685,44.2874,1505421.0
2021-06-02 09:50:00,46.8,46.88,46.7,46.87,1243485.0,44.2779,44.3536,44.1833,44.3442,1243485.0
2021-06-02 10:00:00,46.87,46.92,46.83,46.87,456267.0,44.3442,44.3915,44.3063,44.3442,456267.0
2021-06-02 10:10:00,46.88,46.95,46.87,46.95,514110.0,44.3536,44.4199,44.3442,44.4199,514110.0
2021-06-02 10:20:00,46.94,47.03,46.92,47.0,529524.0,44.4104,44.4955,44.3915,44.4672,529524.0
2021-06-02 10:30:00,47.0,47.06,46.98,46.99,393567.0,44.4672,44.5239,44.4482,44.4577,393567.0
2021-06-02 10:40:00,47.0,47.06,46.99,47.03,436677.0,44.4672,44.5239,44.4577,44.4955,436677.0
2021-06-02 10:50:00,47.03,47.09,47.02,47.08,260835.0,44.4955,44.5523,44.4861,44.5428,260835.0
2021-06-02 11:00:00,47.08,47.11,47.06,47.09,333693.0,44.5428,44.5712,44.5239,44.5523,333693.0
2021-06-02 11:10:00,47.08,47.1,47.07,47.07,212808.0,44.5428,44.5618,44.5334,44.5334,212808.0
2021-06-02 11:20:00,47.07,47.15,47.07,47.13,331182.0,44.5334,44.6091,44.5334,44.5902,331182.0
2021-06-02 11:30:00,47.14,47.15,47.1,47.11,265032.0,44.5996,44.6091,44.5618,44.5712,265032.0
2021-06-02 11:40:00,47.11,47.16,47.11,47.15,263688.0,44.5712,44.6185,44.5712,44.6091,263688.0
2021-06-02 11:50:00,47.16,47.16,47.1,47.13,208668.0,44.6185,44.6185,44.5618,44.5902,208668.0
2021-06-02 12:00:00,47.13,47.18,47.13,47.15,275541.0,44.5902,44.6375,44.5902,44.6091,275541.0
2021-06-02 12:10:00,47.15,47.18,47.13,47.15,247482.0,44.6091,44.6375,44.5902,44.6091,247482.0
2021-06-02 12:20:00,47.14,47.17,47.13,47.16,230727.0,44.5996,44.628,44.5902,44.6185,230727.0
2021-06-02 12:30:00,47.16,47.17,47.06,47.14,316374.0,44.6185,44.628,44.5239,44.5996,316374.0
2021-06-02 12:40:00,47.14,47.17,47.11,47.11,277155.0,44.5996,44.628,44.5712,44.5712,277155.0
2021-06-02 12:50:00,47.11,47.12,47.08,47.08,203604.0,44.5712,44.5807,44.5428,44.5428,203604.0
2021-06-02 13:00:00,47.08,47.11,47.08,47.1,335067.0,44.5428,44.5712,44.5428,44.5618,335067.0
2021-06-02 13:10:00,47.1,47.11,47.03,47.04,371754.0,44.5618,44.5712,44.4955,44.505,371754.0
2021-06-02 13:20:00,47.04,47.07,47.01,47.05,262083.0,44.505,44.5334,44.4766,44.5145,262083.0
2021-06-02 13:30:00,47.04,47.06,47.03,47.05,197058.0,44.505,44.5239,44.4955,44.5145,197058.0
2021-06-02 13:40:00,47.05,47.07,47.03,47.06,208725.0,44.5145,44.5334,44.4955,44.5239,208725.0
2021-06-02 13:50:00,47.06,47.08,47.03,47.06,189531.0,44.5239,44.5428,44.4955,44.5239,189531.0
2021-06-02 14:00:00,47.06,47.08,47.03,47.05,180579.0,44.5239,44.5428,44.4955,44.5145,180579.0
2021-06-02 14:10:00,47.05,47.07,47.04,47.06,164892.0,44.5145,44.5334,44.505,44.5239,164892.0
2021-06-02 14:20:00,47.06,47.08,47.05,47.05,197292.0,44.5239,44.5428,44.5145,44.5145,197292.0
2021-06-02 14:30:00,47.04,47.08,47.04,47.07,224637.0,44.505,44.5428,44.505,44.5334,224637.0
2021-06-02 14:40:00,47.07,47.08,47.02,47.04,226692.0,44.5334,44.5428,44.4861,44.505,226692.0
2021-06-02 14:50:00,47.05,47.08,47.04,47.05,237909.0,44.5145,44.5428,44.505,44.5145,237909.0
2021-06-02 15:00:00,47.05,47.09,47.05,47.08,261054.0,44.5145,44.5523,44.5145,44.5428,261054.0
2021-06-02 15:10:00,47.08,47.12,47.08,47.1,334302.0,44.5428,44.5807,44.5428,44.5618,334302.0
2021-06-02 15:20:00,47.1,47.13,47.09,47.09,350526.0,44.5618,44.5902,44.5523,44.5523,350526.0
2021-06-02 15:30:00,47.09,47.12,47.07,47.11,440187.0,44.5523,44.5807,44.5334,44.5712,440187.0
2021-06-02 15:40:00,47.11,47.12,47.09,47.09,595827.0,44.5712,44.5807,44.5523,44.5523,595827.0
2021-06-02 15:50:00,47.09,47.13,47.09,47.11,1306260.0,44.5523,44.5902,44.5523,44.5712,1306260.0
2021-06-03 09:30:00,47.13,47.13,46.92,46.97,614925.0,44.5902,44.5902,44.3915,44.4388,614925.0
2021-06-03 09:40:00,46.97,47.05,46.92,46.97,408528.0,44.4388,44.5145,44.3915,44.4388,408528.0
2021-06-03 09:50:00,46.98,47.13,46.95,47.09,386655.0,44.4482,44.5902,44.4199,44.5523,386655.0
2021-06-03 10:00:00,47.09,47.14,47.05,47.09,306594.0,44.5523,44.5996,44.5145,44.5523,306594.0
2021-06-03 10:10:00,47.1,47.23,47.08,47.21,448851.0,44.5618,44.6848,44.5428,44.6658,448851.0
2021-06-03 10:20:00,47.22,47.22,47.08,47.14,288768.0,44.6753,44.6753,44.5428,44.5996,288768.0
2021-06-03 10:30:00,47.14,47.16,47.04,47.07,290421.0,44.5996,44.6185,44.505,44.5334,290421.0
2021-06-03 10:40:00,47.08,47.15,47.07,47.14,279444.0,44.5428,44.6091,44.5334,44.5996,279444.0
2021-06-03 10:50:00,47.14,47.18,47.13,47.18,210834.0,44.5996,44.6375,44.5902,44.6375,210834.0
2021-06-03 11:00:00,47.17,47.27,47.17,47.24,299037.0,44.628,44.7226,44.628,44.6942,299037.0
2021-06-03 11:10:00,47.24,47.25,47.2,47.21,160095.0,44.6942,44.7037,44.6564,44.6658,160095.0
2021-06-03 11:20:00,47.21,47.24,47.2,47.23,208701.0,44.6658,44.6942,44.6564,44.6848,208701.0
2021-06-03 11:30:00,47.22,47.25,47.17,47.2,197985.0,44.6753,44.7037,44.628,44.6564,197985.0
2021-06-03 11:40:00,47.2,47.23,47.13,47.14,196785.0,44.6564,44.6848,44.5902,44.5996,196785.0
2021-06-03 11:50:00,47.15,47.17,47.13,47.16,168507.0,44.6091,44.628,44.5902,44.6185,168507.0
2021-06-03 12:00:00,47.16,47.17,47.13,47.14,239181.0,44.6185,44.628,44.5902,44.5996,239181.0
2021-06-03 12:10:00,47.15,47.17,47.13,47.15,144900.0,44.6091,44.628,44.5902,44.6091,144900.0
2021-06-03 12:20:00,47.14,47.16,47.11,47.15,144462.0,44.5996,44.6185,44.5712,44.6091,144462.0
2021-06-03 12:30:00,47.16,47.18,47.15,47.17,165135.0,44.6185,44.6375,44.6091,44.628,165135.0
2021-06-03 12:40:00,47.17,47.19,47.14,47.14,170058.0,44.628,44.6469,44.5996,44.5996,170058.0
2021-06-03 12:50:00,47.15,47.15,47.13,47.14,116682.0,44.6091,44.6091,44.5902,44.5996,116682.0
2021-06-03 13:00:00,47.14,47.14,47.08,47.12,202608.0,44.5996,44.5996,44.5428,44.5807,202608.0
2021-06-03 13:10:00,47.12,47.14,47.1,47.14,230322.0,44.5807,44.5996,44.5618,44.5996,230322.0
2021-06-03 13:20:00,47.14,47.17,47.14,47.15,139878.0,44.5996,44.628,44.5996,44.6091,139878.0
2021-06-03 13:30:00,47.15,47.16,47.14,47.16,106605.0,44.6091,44.6185,44.5996,44.6185,106605.0
2021-06-03 13:40:00,47.16,47.17,47.14,47.16,165894.0,44.6185,44.628,44.5996,44.6185,165894.0
2021-06-03 13:50:00,47.17,47.18,47.14,47.14,137475.0,44.628,44.6375,44.5996,44.5996,137475.0
2021-06-03 14:00:00,47.15,47.15,47.1,47.1,166485.0,44.6091,44.6091,44.5618,44.5618,166485.0
2021-06-03 14:10:00,47.11,47.14,47.1,47.13,142962.0,44.5712,44.5996,44.5618,44.5902,142962.0
2021-06-03 14:20:00,47.13,47.15,47.12,47.13,151218.0,44.5902,44.6091,44.5807,44.5902,151218.0
2021-06-03 14:30:00,47.13,47.15,47.12,47.13,168744.0,44.5902,44.6091,44.5807,44.5902,168744.0
2021-06-03 14:40:00,47.13,47.16,47.12,47.16,200448.0,44.5902,44.6185,44.5807,44.6185,200448.0
2021-06-03 14:50:00,47.16,47.18,47.12,47.12,265482.0,44.6185,44.6375,44.5807,44.5807,265482.0
2021-06-03 15:00:00,47.12,47.16,47.11,47.13,195990.0,44.5807,44.6185,44.5712,44.5902,195990.0
2021-06-03 15:10:00,47.13,47.17,47.13,47.15,275256.0,44.5902,44.628,44.5902,44.6091,275256.0
2021-06-03 15:20:00,47.15,47.17,47.13,47.16,266949.0,44.6091,44.628,44.5902,44.6185,266949.0
2021-06-03 15:30:00,47.16,47.23,47.14,47.21,357579.0,44.6185,44.6848,44.5996,44.6658,357579.0
2021-06-03 15:40:00,47.21,47.22,47.16,47.17,439206.0,44.6658,44.6753,44.6185,44.628,439206.0
2021-06-03 15:50:00,47.17,47.28,47.13,47.19,1968210.0,44.628,44.7321,44.5902,44.6469,1968210.0
2021-06-04 09:30:00,47.15,47.3,47.12,47.19,632328.0,44.6091,44.751,44.5807,44.6469,632328.0
2021-06-04 09:40:00,47.19,47.28,47.18,47.22,390018.0,44.6469,44.7321,44.6375,44.6753,390018.0
2021-06-04 09:50:00,47.22,47.24,47.08,47.23,305697.0,44.6753,44.6942,44.5428,44.6848,305697.0
2021-06-04 10:00:00,47.22,47.26,47.17,47.24,221430.0,44.6753,44.7131,44.628,44.6942,221430.0
2021-06-04 10:10:00,47.24,47.3,47.24,47.28,210447.0,44.6942,44.751,44.6942,44.7321,210447.0
2021-06-04 10:20:00,47.28,47.28,47.19,47.19,165795.0,44.7321,44.7321,44.6469,44.6469,165795.0
2021-06-04 10:30:00,47.19,47.27,47.18,47.25,189735.0,44.6469,44.7226,44.6375,44.7037,189735.0
2021-06-04 10:40:00,47.26,47.31,47.26,47.26,163674.0,44.7131,44.7605,44.7131,44.7131,163674.0
2021-06-04 10:50:00,47.27,47.32,47.27,47.3,195681.0,44.7226,44.7699,44.7226,44.751,195681.0
2021-06-04 11:00:00,47.3,47.37,47.3,47.34,321483.0,44.751,44.8172,44.751,44.7888,321483.0
2021-06-04 11:10:00,47.33,47.34,47.28,47.28,154167.0,44.7794,44.7888,44.7321,44.7321,154167.0
2021-06-04 11:20:00,47.29,47.32,47.27,47.31,232170.0,44.7415,44.7699,44.7226,44.7605,232170.0
2021-06-04 11:30:00,47.32,47.43,47.32,47.39,719541.0,44.7699,44.874,44.7699,44.8361,719541.0
2021-06-04 11:40:00,47.4,47.41,47.36,47.37,152724.0,44.8456,44.8551,44.8078,44.8172,152724.0
2021-06-04 11:50:00,47.37,47.38,47.34,47.36,96357.0,44.8172,44.8267,44.7888,44.8078,96357.0
2021-06-04 12:00:00,47.36,47.36,47.32,47.32,114738.0,44.8078,44.8078,44.7699,44.7699,114738.0
2021-06-04 12:10:00,47.33,47.33,47.29,47.29,103308.0,44.7794,44.7794,44.7415,44.7415,103308.0
2021-06-04 12:20:00,47.29,47.3,47.27,47.27,117486.0,44.7415,44.751,44.7226,44.7226,117486.0
2021-06-04 12:30:00,47.27,47.33,47.27,47.33,115065.0,44.7226,44.7794,44.7226,44.7794,115065.0
2021-06-04 12:40:00,47.33,47.34,47.3,47.3,130470.0,44.7794,44.7888,44.751,44.751,130470.0
2021-06-04 12:50:00,47.3,47.31,47.27,47.27,113988.0,44.751,44.7605,44.7226,44.7226,113988.0
2021-06-04 13:00:00,47.27,47.29,47.27,47.27,74097.0,44.7226,44.7415,44.7226,44.7226,74097.0
2021-06-04 13:10:00,47.27,47.27,47.24,47.24,126807.0,44.7226,44.7226,44.6942,44.6942,126807.0
2021-06-04 13:20:00,47.24,47.25,47.22,47.24,92871.0,44.6942,44.7037,44.6753,44.6942,92871.0
2021-06-04 13:30:00,47.24,47.26,47.21,47.23,131685.0,44.6942,44.7131,44.6658,44.6848,131685.0
2021-06-04 13:40:00,47.23,47.26,47.22,47.25,147513.0,44.6848,44.7131,44.6753,44.7037,147513.0
2021-06-04 13:50:00,47.25,47.26,47.23,47.24,88281.0,44.7037,44.7131,44.6848,44.6942,88281.0
2021-06-04 14:00:00,47.24,47.25,47.21,47.22,132837.0,44.6942,44.7037,44.6658,44.6753,132837.0
2021-06-04 14:10:00,47.22,47.23,47.21,47.22,171660.0,44.6753,44.6848,44.6658,44.6753,171660.0
2021-06-04 14:20:00,47.22,47.23,47.21,47.23,120744.0,44.6753,44.6848,44.6658,44.6848,120744.0
2021-06-04 14:30:00,47.23,47.28,47.21,47.27,159510.0,44.6848,44.7321,44.6658,44.7226,159510.0
2021-06-04 14:40:00,47.26,47.28,47.25,47.27,112437.0,44.7131,44.7321,44.7037,44.7226,112437.0
2021-06-04 14:50:00,47.27,47.27,47.24,47.27,137337.0,44.7226,44.7226,44.6942,44.7226,137337.0
2021-06-04 15:00:00,47.27,47.27,47.23,47.24,156489.0,44.7226,44.7226,44.6848,44.6942,156489.0
2021-06-04 15:10:00,47.24,47.26,47.23,47.24,181752.0,44.6942,44.7131,44.6848,44.6942,181752.0
2021-06-04 15:20:00,47.24,47.27,47.22,47.26,163962.0,44.6942,44.7226,44.6753,44.7131,163962.0
2021-06-04 15:30:00,47.26,47.26,47.21,47.23,233877.0,44.7131,44.7131,44.6658,44.6848,233877.0
2021-06-04 15:40:00,47.23,47.31,47.22,47.25,876675.0,44.6848,44.7605,44.6753,44.7037,876675.0
2021-06-04 15:50:00,47.25,47.29,47.23,47.28,928305.0,44.7037,44.7415,44.6848,44.7321,928305.0
2021-06-07 09:30:00,47.28,47.32,47.14,47.26,529845.0,44.7321,44.7699,44.5996,44.7131,529845.0
2021-06-07 09:40:00,47.26,47.29,47.14,47.18,259215.0,44.7131,44.7415,44.5996,44.6375,259215.0
2021-06-07 09:50:00,47.18,47.25,47.17,47.18,274383.0,44.6375,44.7037,44.628,44.6375,274383.0
2021-06-07 10:00:00,47.17,47.2,47.1,47.1,331965.0,44.628,44.6564,44.5618,44.5618,331965.0
2021-06-07 10:10:00,47.1,47.15,47.04,47.05,300375.0,44.5618,44.6091,44.505,44.5145,300375.0
2021-06-07 10:20:00,47.06,47.09,47.03,47.07,345096.0,44.5239,44.5523,44.4955,44.5334,345096.0
2021-06-07 10:30:00,47.07,47.09,47.02,47.02,311688.0,44.5334,44.5523,44.4861,44.4861,311688.0
2021-06-07 10:40:00,47.02,47.03,46.96,46.97,292224.0,44.4861,44.4955,44.4293,44.4388,292224.0
2021-06-07 10:50:00,46.97,47.0,46.94,46.95,378189.0,44.4388,44.4672,44.4104,44.4199,378189.0
2021-06-07 11:00:00,46.95,46.96,46.89,46.89,342321.0,44.4199,44.4293,44.3631,44.3631,342321.0
2021-06-07 11:10:00,46.89,46.96,46.88,46.94,336198.0,44.3631,44.4293,44.3536,44.4104,336198.0
2021-06-07 11:20:00,46.94,46.96,46.91,46.93,152481.0,44.4104,44.4293,44.382,44.4009,152481.0
2021-06-07 11:30:00,46.93,46.93,46.88,46.9,196053.0,44.4009,44.4009,44.3536,44.3725,196053.0
2021-06-07 11:40:00,46.9,46.95,46.9,46.92,138471.0,44.3725,44.4199,44.3725,44.3915,138471.0
2021-06-07 11:50:00,46.92,46.92,46.83,46.84,239070.0,44.3915,44.3915,44.3063,44.3158,239070.0
2021-06-07 12:00:00,46.84,46.86,46.82,46.86,180414.0,44.3158,44.3347,44.2969,44.3347,180414.0
2021-06-07 12:10:00,46.86,46.88,46.85,46.87,193779.0,44.3347,44.3536,44.3252,44.3442,193779.0
2021-06-07 12:20:00,46.87,46.88,46.83,46.87,192321.0,44.3442,44.3536,44.3063,44.3442,192321.0
2021-06-07 12:30:00,46.87,46.91,46.86,46.9,207768.0,44.3442,44.382,44.3347,44.3725,207768.0
2021-06-07 12:40:00,46.9,46.92,46.89,46.92,156966.0,44.3725,44.3915,44.3631,44.3915,156966.0
2021-06-07 12:50:00,46.92,46.94,46.91,46.92,133821.0,44.3915,44.4104,44.382,44.3915,133821.0
2021-06-07 13:00:00,46.92,46.92,46.88,46.89,123591.0,44.3915,44.3915,44.3536,44.3631,123591.0
2021-06-07 13:10:00,46.89,46.9,46.86,46.86,164892.0,44.3631,44.3725,44.3347,44.3347,164892.0
2021-06-07 13:20:00,46.86,46.87,46.83,46.84,220824.0,44.3347,44.3442,44.3063,44.3158,220824.0
2021-06-07 13:30:00,46.84,46.85,46.83,46.83,174861.0,44.3158,44.3252,44.3063,44.3063,174861.0
2021-06-07 13:40:00,46.83,46.84,46.8,46.8,204294.0,44.3063,44.3158,44.2779,44.2779,204294.0
2021-06-07 13:50:00,46.8,46.85,46.8,46.82,193482.0,44.2779,44.3252,44.2779,44.2969,193482.0
2021-06-07 14:00:00,46.82,46.84,46.81,46.83,207369.0,44.2969,44.3158,44.2874,44.3063,207369.0
2021-06-07 14:10:00,46.84,46.87,46.84,46.86,187095.0,44.3158,44.3442,44.3158,44.3347,187095.0
2021-06-07 14:20:00,46.86,46.87,46.84,46.85,127161.0,44.3347,44.3442,44.3158,44.3252,127161.0
2021-06-07 14:30:00,46.85,46.87,46.85,46.86,139725.0,44.3252,44.3442,44.3252,44.3347,139725.0
2021-06-07 14:40:00,46.87,46.89,46.86,46.89,205089.0,44.3442,44.3631,44.3347,44.3631,205089.0
2021-06-07 14:50:00,46.89,46.89,46.84,46.85,186918.0,44.3631,44.3631,44.3158,44.3252,186918.0
2021-06-07 15:00:00,46.85,46.9,46.85,46.87,228537.0,44.3252,44.3725,44.3252,44.3442,228537.0
2021-06-07 15:10:00,46.87,46.89,46.87,46.88,174702.0,44.3442,44.3631,44.3442,44.3536,174702.0
2021-06-07 15:20:00,46.88,46.91,46.87,46.91,216273.0,44.3536,44.382,44.3442,44.382,216273.0
2021-06-07 15:30:00,46.91,46.92,46.9,46.92,234744.0,44.382,44.3915,44.3725,44.3915,234744.0
2021-06-07 15:40:00,46.92,46.96,46.91,46.96,351603.0,44.3915,44.4293,44.382,44.4293,351603.0
2021-06-07 15:50:00,46.96,46.97,46.94,46.96,872937.0,44.4293,44.4388,44.4104,44.4293,872937.0
2021-06-08 09:30:00,46.78,46.97,46.75,46.89,835644.0,44.259,44.4388,44.2306,44.3631,835644.0
2021-06-08 09:40:00,46.9,46.95,46.88,46.88,402501.0,44.3725,44.4199,44.3536,44.3536,402501.0
2021-06-08 09:50:00,46.87,46.91,46.84,46.85,245982.0,44.3442,44.382,44.3158,44.3252,245982.0
2021-06-08 10:00:00,46.86,46.88,46.81,46.82,341451.0,44.3347,44.3536,44.2874,44.2969,341451.0
2021-06-08 10:10:00,46.82,46.83,46.79,46.79,687144.0,44.2969,44.3063,44.2685,44.2685,687144.0
2021-06-08 10:20:00,46.79,46.83,46.79,46.82,433029.0,44.2685,44.3063,44.2685,44.2969,433029.0
2021-06-08 10:30:00,46.82,46.84,46.8,46.84,217881.0,44.2969,44.3158,44.2779,44.3158,217881.0
2021-06-08 10:40:00,46.85,46.91,46.83,46.84,207378.0,44.3252,44.382,44.3063,44.3158,207378.0
2021-06-08 10:50:00,46.84,46.9,46.84,46.87,438582.0,44.3158,44.3725,44.3158,44.3442,438582.0
2021-06-08 11:00:00,46.87,46.93,46.86,46.92,452955.0,44.3442,44.4009,44.3347,44.3915,452955.0
2021-06-08 11:10:00,46.92,46.92,46.84,46.85,245646.0,44.3915,44.3915,44.3158,44.3252,245646.0
2021-06-08 11:20:00,46.84,46.84,46.64,46.65,615450.0,44.3158,44.3158,44.1266,44.136,615450.0
2021-06-08 11:30:00,46.66,46.73,46.65,46.73,185103.0,44.1455,44.2117,44.136,44.2117,185103.0
2021-06-08 11:40:00,46.73,46.8,46.73,46.79,187701.0,44.2117,44.2779,44.2117,44.2685,187701.0
2021-06-08 11:50:00,46.79,46.82,46.77,46.77,235323.0,44.2685,44.2969,44.2496,44.2496,235323.0
2021-06-08 12:00:00,46.77,46.82,46.76,46.82,235068.0,44.2496,44.2969,44.2401,44.2969,235068.0
2021-06-08 12:10:00,46.81,46.83,46.78,46.8,137979.0,44.2874,44.3063,44.259,44.2779,137979.0
2021-06-08 12:20:00,46.8,46.84,46.79,46.83,195723.0,44.2779,44.3158,44.2685,44.3063,195723.0
2021-06-08 12:30:00,46.83,46.85,46.81,46.81,128217.0,44.3063,44.3252,44.2874,44.2874,128217.0
2021-06-08 12:40:00,46.81,46.86,46.81,46.84,159219.0,44.2874,44.3347,44.2874,44.3158,159219.0
2021-06-08 12:50:00,46.84,46.86,46.8,46.81,159633.0,44.3158,44.3347,44.2779,44.2874,159633.0
2021-06-08 13:00:00,46.82,46.83,46.8,46.82,166110.0,44.2969,44.3063,44.2779,44.2969,166110.0
2021-06-08 13:10:00,46.82,46.85,46.8,46.81,185025.0,44.2969,44.3252,44.2779,44.2874,185025.0
2021-06-08 13:20:00,46.81,46.84,46.8,46.83,165363.0,44.2874,44.3158,44.2779,44.3063,165363.0
2021-06-08 13:30:00,46.83,46.87,46.82,46.85,142449.0,44.3063,44.3442,44.2969,44.3252,142449.0
2021-06-08 13:40:00,46.85,46.87,46.83,46.84,167148.0,44.3252,44.3442,44.3063,44.3158,167148.0
2021-06-08 13:50:00,46.84,46.87,46.82,46.82,201705.0,44.3158,44.3442,44.2969,44.2969,201705.0
2021-06-08 14:00:00,46.82,46.86,46.81,46.85,172944.0,44.2969,44.3347,44.2874,44.3252,172944.0
2021-06-08 14:10:00,46.86,46.88,46.84,46.85,183285.0,44.3347,44.3536,44.3158,44.3252,183285.0
2021-06-08 14:20:00,46.86,46.89,46.85,46.89,210180.0,44.3347,44.3631,44.3252,44.3631,210180.0
2021-06-08 14:30:00,46.89,46.89,46.84,46.84,258801.0,44.3631,44.3631,44.3158,44.3158,258801.0
2021-06-08 14:40:00,46.84,46.85,46.81,46.84,238476.0,44.3158,44.3252,44.2874,44.3158,238476.0
2021-06-08 14:50:00,46.84,46.84,46.79,46.8,266751.0,44.3158,44.3158,44.2685,44.2779,266751.0
2021-06-08 15:00:00,46.8,46.82,46.78,46.78,270642.0,44.2779,44.2969,44.259,44.259,270642.0
2021-06-08 15:10:00,46.78,46.79,46.75,46.78,338964.0,44.259,44.2685,44.2306,44.259,338964.0
2021-06-08 15:20:00,46.78,46.79,46.73,46.75,365958.0,44.259,44.2685,44.2117,44.2306,365958.0
2021-06-08 15:30:00,46.75,46.75,46.66,46.67,1097904.0,44.2306,44.2306,44.1455,44.1549,1097904.0
2021-06-08 15:40:00,46.66,46.69,46.62,46.69,751155.0,44.1455,44.1739,44.1076,44.1739,751155.0
2021-06-08 15:50:00,46.69,46.7,46.6,46.61,1011870.0,44.1739,44.1833,44.0887,44.0982,1011870.0
2021-06-09 09:30:00,46.45,46.65,46.41,46.44,1037829.0,43.9468,44.136,43.909,43.9373,1037829.0
2021-06-09 09:40:00,46.44,46.49,46.35,46.44,1086570.0,43.9373,43.9846,43.8522,43.9373,1086570.0
2021-06-09 09:50:00,46.45,46.57,46.43,46.56,765597.0,43.9468,44.0603,43.9279,44.0509,765597.0
2021-06-09 10:00:00,46.56,46.61,46.55,46.56,393507.0,44.0509,44.0982,44.0414,44.0509,393507.0
2021-06-09 10:10:00,46.56,46.65,46.53,46.62,347877.0,44.0509,44.136,44.0225,44.1076,347877.0
2021-06-09 10:20:00,46.6,46.61,46.55,46.6,257193.0,44.0887,44.0982,44.0414,44.0887,257193.0
2021-06-09 10:30:00,46.6,46.62,46.53,46.58,220998.0,44.0887,44.1076,44.0225,44.0698,220998.0
2021-06-09 10:40:00,46.58,46.64,46.55,46.64,358917.0,44.0698,44.1266,44.0414,44.1266,358917.0
2021-06-09 10:50:00,46.64,46.65,46.62,46.65,310869.0,44.1266,44.136,44.1076,44.136,310869.0
2021-06-09 11:00:00,46.65,46.66,46.56,46.59,614181.0,44.136,44.1455,44.0509,44.0793,614181.0
2021-06-09 11:10:00,46.59,46.67,46.57,46.65,255279.0,44.0793,44.1549,44.0603,44.136,255279.0
2021-06-09 11:20:00,46.64,46.65,46.57,46.59,208704.0,44.1266,44.136,44.0603,44.0793,208704.0
2021-06-09 11:30:00,46.59,46.59,46.56,46.57,151569.0,44.0793,44.0793,44.0509,44.0603,151569.0
2021-06-09 11:40:00,46.56,46.57,46.53,46.54,152190.0,44.0509,44.0603,44.0225,44.0319,152190.0
2021-06-09 11:50:00,46.55,46.56,46.48,46.5,253368.0,44.0414,44.0509,43.9752,43.9941,253368.0
2021-06-09 12:00:00,46.5,46.54,46.49,46.54,187278.0,43.9941,44.0319,43.9846,44.0319,187278.0
2021-06-09 12:10:00,46.54,46.54,46.49,46.49,125109.0,44.0319,44.0319,43.9846,43.9846,125109.0
2021-06-09 12:20:00,46.49,46.51,46.46,46.48,173481.0,43.9846,44.0036,43.9563,43.9752,173481.0
2021-06-09 12:30:00,46.47,46.49,46.46,46.47,193950.0,43.9657,43.9846,43.9563,43.9657,193950.0
2021-06-09 12:40:00,46.47,46.47,46.45,46.45,124725.0,43.9657,43.9657,43.9468,43.9468,124725.0
2021-06-09 12:50:00,46.45,46.47,46.43,46.43,169707.0,43.9468,43.9657,43.9279,43.9279,169707.0
2021-06-09 13:00:00,46.44,46.45,46.42,46.43,171981.0,43.9373,43.9468,43.9184,43.9279,171981.0
2021-06-09 13:10:00,46.44,46.48,46.43,46.45,180267.0,43.9373,43.9752,43.9279,43.9468,180267.0
2021-06-09 13:20:00,46.45,46.49,46.44,46.49,156021.0,43.9468,43.9846,43.9373,43.9846,156021.0
2021-06-09 13:30:00,46.49,46.5,46.47,46.49,150060.0,43.9846,43.9941,43.9657,43.9846,150060.0
2021-06-09 13:40:00,46.49,46.52,46.47,46.5,200364.0,43.9846,44.013,43.9657,43.9941,200364.0
2021-06-09 13:50:00,46.5,46.51,46.48,46.5,126903.0,43.9941,44.0036,43.9752,43.9941,126903.0
2021-06-09 14:00:00,46.5,46.51,46.49,46.49,155178.0,43.9941,44.0036,43.9846,43.9846,155178.0
2021-06-09 14:10:00,46.5,46.51,46.48,46.5,150531.0,43.9941,44.0036,43.9752,43.9941,150531.0
2021-06-09 14:20:00,46.5,46.52,46.5,46.52,180246.0,43.9941,44.013,43.9941,44.013,180246.0
2021-06-09 14:30:00,46.52,46.54,46.5,46.52,228174.0,44.013,44.0319,43.9941,44.013,228174.0
2021-06-09 14:40:00,46.52,46.54,46.5,46.51,163836.0,44.013,44.0319,43.9941,44.0036,163836.0
2021-06-09 14:50:00,46.51,46.51,46.47,46.49,239691.0,44.0036,44.0036,43.9657,43.9846,239691.0
2021-06-09 15:00:00,46.49,46.49,46.45,46.46,182034.0,43.9846,43.9846,43.9468,43.9563,182034.0
2021-06-09 15:10:00,46.46,46.48,46.45,46.46,257208.0,43.9563,43.9752,43.9468,43.9563,257208.0
2021-06-09 15:20:00,46.46,46.48,46.42,46.42,210921.0,43.9563,43.9752,43.9184,43.9184,210921.0
2021-06-09 15:30:00,46.42,46.44,46.4,46.4,304992.0,43.9184,43.9373,43.8995,43.8995,304992.0
2021-06-09 15:40:00,46.4,46.42,46.38,46.39,406101.0,43.8995,43.9184,43.8806,43.89,406101.0
2021-06-09 15:50:00,46.39,46.41,46.35,46.35,1040835.0,43.89,43.909,43.8522,43.8522,1040835.0
2021-06-10 09:30:00,46.36,46.59,46.36,46.56,701859.0,43.8616,44.0793,43.8616,44.0509,701859.0
2021-06-10 09:40:00,46.57,46.59,46.53,46.54,371493.0,44.0603,44.0793,44.0225,44.0319,371493.0
2021-06-10 09:50:00,46.54,46.63,46.54,46.59,486531.0,44.0319,44.1171,44.0319,44.0793,486531.0
2021-06-10 10:00:00,46.6,46.7,46.56,46.58,646305.0,44.0887,44.1833,44.0509,44.0698,646305.0
2021-06-10 10:10:00,46.59,46.6,46.54,46.57,257688.0,44.0793,44.0887,44.0319,44.0603,257688.0
2021-06-10 10:20:00,46.57,46.61,46.54,46.6,298941.0,44.0603,44.0982,44.0319,44.0887,298941.0
2021-06-10 10:30:00,46.6,46.65,46.59,46.63,237828.0,44.0887,44.136,44.0793,44.1171,237828.0
2021-06-10 10:40:00,46.63,46.64,46.59,46.62,335430.0,44.1171,44.1266,44.0793,44.1076,335430.0
2021-06-10 10:50:00,46.61,46.62,46.54,46.59,209775.0,44.0982,44.1076,44.0319,44.0793,209775.0
2021-06-10 11:00:00,46.59,46.65,46.59,46.64,340317.0,44.0793,44.136,44.0793,44.1266,340317.0
2021-06-10 11:10:00,46.64,46.73,46.64,46.72,483009.0,44.1266,44.2117,44.1266,44.2022,483009.0
2021-06-10 11:20:00,46.71,46.73,46.67,46.68,325140.0,44.1928,44.2117,44.1549,44.1644,325140.0
2021-06-10 11:30:00,46.67,46.73,46.67,46.7,183810.0,44.1549,44.2117,44.1549,44.1833,183810.0
2021-06-10 11:40:00,46.7,46.72,46.66,46.72,214908.0,44.1833,44.2022,44.1455,44.2022,214908.0
2021-06-10 11:50:00,46.71,46.72,46.67,46.7,186849.0,44.1928,44.2022,44.1549,44.1833,186849.0
2021-06-10 12:00:00,46.7,46.7,46.66,46.67,234660.0,44.1833,44.1833,44.1455,44.1549,234660.0
2021-06-10 12:10:00,46.68,46.72,46.67,46.69,210234.0,44.1644,44.2022,44.1549,44.1739,210234.0
2021-06-10 12:20:00,46.69,46.71,46.65,46.66,173316.0,44.1739,44.1928,44.136,44.1455,173316.0
2021-06-10 12:30:00,46.66,46.68,46.65,46.67,139707.0,44.1455,44.1644,44.136,44.1549,139707.0
2021-06-10 12:40:00,46.67,46.68,46.64,46.67,153315.0,44.1549,44.1644,44.1266,44.1549,153315.0
2021-06-10 12:50:00,46.67,46.67,46.65,46.65,139419.0,44.1549,44.1549,44.136,44.136,139419.0
2021-06-10 13:00:00,46.65,46.65,46.62,46.64,129555.0,44.136,44.136,44.1076,44.1266,129555.0
2021-06-10 13:10:00,46.63,46.65,46.61,46.62,249927.0,44.1171,44.136,44.0982,44.1076,249927.0
2021-06-10 13:20:00,46.62,46.64,46.62,46.63,138009.0,44.1076,44.1266,44.1076,44.1171,138009.0
2021-06-10 13:30:00,46.63,46.63,46.61,46.61,112665.0,44.1171,44.1171,44.0982,44.0982,112665.0
2021-06-10 13:40:00,46.61,46.62,46.58,46.58,105342.0,44.0982,44.1076,44.0698,44.0698,105342.0
2021-06-10 13:50:00,46.58,46.58,46.56,46.57,154047.0,44.0698,44.0698,44.0509,44.0603,154047.0
2021-06-10 14:00:00,46.57,46.58,46.55,46.56,133782.0,44.0603,44.0698,44.0414,44.0509,133782.0
2021-06-10 14:10:00,46.56,46.56,46.53,46.55,170742.0,44.0509,44.0509,44.0225,44.0414,170742.0
2021-06-10 14:20:00,46.55,46.56,46.51,46.51,161064.0,44.0414,44.0509,44.0036,44.0036,161064.0
2021-06-10 14:30:00,46.51,46.53,46.49,46.49,226716.0,44.0036,44.0225,43.9846,43.9846,226716.0
2021-06-10 14:40:00,46.49,46.52,46.49,46.52,230565.0,43.9846,44.013,43.9846,44.013,230565.0
2021-06-10 14:50:00,46.52,46.56,46.51,46.55,193386.0,44.013,44.0509,44.0036,44.0414,193386.0
2021-06-10 15:00:00,46.54,46.58,46.54,46.58,213144.0,44.0319,44.0698,44.0319,44.0698,213144.0
2021-06-10 15:10:00,46.58,46.6,46.56,46.59,224496.0,44.0698,44.0887,44.0509,44.0793,224496.0
2021-06-10 15:20:00,46.59,46.6,46.57,46.57,230766.0,44.0793,44.0887,44.0603,44.0603,230766.0
2021-06-10 15:30:00,46.57,46.6,46.54,46.59,349338.0,44.0603,44.0887,44.0319,44.0793,349338.0
2021-06-10 15:40:00,46.59,46.62,46.57,46.58,334053.0,44.0793,44.1076,44.0603,44.0698,334053.0
2021-06-10 15:50:00,46.58,46.63,46.58,46.62,949794.0,44.0698,44.1171,44.0698,44.1076,949794.0
2021-06-11 09:30:00,46.74,46.78,46.62,46.71,888864.0,44.2212,44.259,44.1076,44.1928,888864.0
2021-06-11 09:40:00,46.7,46.76,46.64,46.73,393876.0,44.1833,44.2401,44.1266,44.2117,393876.0
2021-06-11 09:50:00,46.74,46.77,46.62,46.63,397542.0,44.2212,44.2496,44.1076,44.1171,397542.0
2021-06-11 10:00:00,46.65,46.73,46.65,46.69,260592.0,44.136,44.2117,44.136,44.1739,260592.0
2021-06-11 10:10:00,46.69,46.75,46.68,46.73,305028.0,44.1739,44.2306,44.1644,44.2117,305028.0
2021-06-11 10:20:00,46.73,46.73,46.67,46.7,331857.0,44.2117,44.2117,44.1549,44.1833,331857.0
2021-06-11 10:30:00,46.7,46.71,46.65,46.66,208527.0,44.1833,44.1928,44.136,44.1455,208527.0
2021-06-11 10:40:00,46.66,46.69,46.65,46.68,190797.0,44.1455,44.1739,44.136,44.1644,190797.0
2021-06-11 10:50:00,46.68,46.74,46.65,46.7,247632.0,44.1644,44.2212,44.136,44.1833,247632.0
2021-06-11 11:00:00,46.71,46.78,46.69,46.76,443808.0,44.1928,44.259,44.1739,44.2401,443808.0
2021-06-11 11:10:00,46.76,46.8,46.74,46.78,470211.0,44.2401,44.2779,44.2212,44.259,470211.0
2021-06-11 11:20:00,46.79,46.8,46.75,46.78,377184.0,44.2685,44.2779,44.2306,44.259,377184.0
2021-06-11 11:30:00,46.79,46.8,46.77,46.79,338394.0,44.2685,44.2779,44.2496,44.2685,338394.0
2021-06-11 11:40:00,46.79,46.8,46.77,46.77,235974.0,44.2685,44.2779,44.2496,44.2496,235974.0
2021-06-11 11:50:00,46.77,46.79,46.76,46.77,315069.0,44.2496,44.2685,44.2401,44.2496,315069.0
2021-06-11 12:00:00,46.77,46.78,46.75,46.76,407766.0,44.2496,44.259,44.2306,44.2401,407766.0
2021-06-11 12:10:00,46.76,46.82,46.73,46.81,351912.0,44.2401,44.2969,44.2117,44.2874,351912.0
2021-06-11 12:20:00,46.81,46.88,46.81,46.87,1700571.0,44.2874,44.3536,44.2874,44.3442,1700571.0
2021-06-11 12:30:00,46.88,46.88,46.81,46.84,551970.0,44.3536,44.3536,44.2874,44.3158,551970.0
2021-06-11 12:40:00,46.84,46.91,46.83,46.9,1112127.0,44.3158,44.382,44.3063,44.3725,1112127.0
2021-06-11 12:50:00,46.9,46.91,46.87,46.88,520032.0,44.3725,44.382,44.3442,44.3536,520032.0
2021-06-11 13:00:00,46.88,46.88,46.83,46.84,364818.0,44.3536,44.3536,44.3063,44.3158,364818.0
2021-06-11 13:10:00,46.84,46.86,46.82,46.86,200499.0,44.3158,44.3347,44.2969,44.3347,200499.0
2021-06-11 13:20:00,46.86,46.88,46.84,46.86,273693.0,44.3347,44.3536,44.3158,44.3347,273693.0
2021-06-11 13:30:00,46.86,46.87,46.84,46.85,238923.0,44.3347,44.3442,44.3158,44.3252,238923.0
2021-06-11 13:40:00,46.85,46.85,46.82,46.82,355929.0,44.3252,44.3252,44.2969,44.2969,355929.0
2021-06-11 13:50:00,46.82,46.84,46.82,46.84,286341.0,44.2969,44.3158,44.2969,44.3158,286341.0
2021-06-11 14:00:00,46.83,46.88,46.83,46.87,272976.0,44.3063,44.3536,44.3063,44.3442,272976.0
2021-06-11 14:10:00,46.87,46.89,46.85,46.87,336789.0,44.3442,44.3631,44.3252,44.3442,336789.0
2021-06-11 14:20:00,46.87,46.89,46.87,46.89,235596.0,44.3442,44.3631,44.3442,44.3631,235596.0
2021-06-11 14:30:00,46.89,46.9,46.88,46.89,280260.0,44.3631,44.3725,44.3536,44.3631,280260.0
2021-06-11 14:40:00,46.89,46.92,46.88,46.89,417675.0,44.3631,44.3915,44.3536,44.3631,417675.0
2021-06-11 14:50:00,46.9,46.9,46.87,46.9,270279.0,44.3725,44.3725,44.3442,44.3725,270279.0
2021-06-11 15:00:00,46.89,46.9,46.86,46.86,347802.0,44.3631,44.3725,44.3347,44.3347,347802.0
2021-06-11 15:10:00,46.86,46.87,46.84,46.85,357762.0,44.3347,44.3442,44.3158,44.3252,357762.0
2021-06-11 15:20:00,46.85,46.86,46.83,46.85,537411.0,44.3252,44.3347,44.3063,44.3252,537411.0
2021-06-11 15:30:00,46.85,46.87,46.84,46.86,538713.0,44.3252,44.3442,44.3158,44.3347,538713.0
2021-06-11 15:40:00,46.86,46.95,46.85,46.95,835533.0,44.3347,44.4199,44.3252,44.4199,835533.0
2021-06-11 15:50:00,46.94,46.95,46.91,46.91,1646682.0,44.4104,44.4199,44.382,44.382,1646682.0
2021-06-14 09:30:00,46.98,46.98,46.73,46.85,713760.0,44.4482,44.4482,44.2117,44.3252,713760.0
2021-06-14 09:40:00,46.85,46.86,46.72,46.72,486192.0,44.3252,44.3347,44.2022,44.2022,486192.0
2021-06-14 09:50:00,46.72,46.73,46.68,46.7,385221.0,44.2022,44.2117,44.1644,44.1833,385221.0
2021-06-14 10:00:00,46.7,46.79,46.7,46.78,273774.0,44.1833,44.2685,44.1833,44.259,273774.0
2021-06-14 10:10:00,46.78,46.78,46.72,46.74,233193.0,44.259,44.259,44.2022,44.2212,233193.0
2021-06-14 10:20:00,46.74,46.77,46.71,46.77,200919.0,44.2212,44.2496,44.1928,44.2496,200919.0
2021-06-14 10:30:00,46.77,46.79,46.73,46.77,208188.0,44.2496,44.2685,44.2117,44.2496,208188.0
2021-06-14 10:40:00,46.77,46.8,46.76,46.78,209154.0,44.2496,44.2779,44.2401,44.259,209154.0
2021-06-14 10:50:00,46.77,46.78,46.74,46.75,151857.0,44.2496,44.259,44.2212,44.2306,151857.0
2021-06-14 11:00:00,46.75,46.8,46.74,46.78,218142.0,44.2306,44.2779,44.2212,44.259,218142.0
2021-06-14 11:10:00,46.78,46.79,46.74,46.77,288108.0,44.259,44.2685,44.2212,44.2496,288108.0
2021-06-14 11:20:00,46.76,46.78,46.72,46.72,126759.0,44.2401,44.259,44.2022,44.2022,126759.0
2021-06-14 11:30:00,46.72,46.77,46.7,46.76,235458.0,44.2022,44.2496,44.1833,44.2401,235458.0
2021-06-14 11:40:00,46.76,46.76,46.72,46.73,145212.0,44.2401,44.2401,44.2022,44.2117,145212.0
2021-06-14 11:50:00,46.73,46.73,46.7,46.72,192984.0,44.2117,44.2117,44.1833,44.2022,192984.0
2021-06-14 12:00:00,46.72,46.72,46.69,46.7,169938.0,44.2022,44.2022,44.1739,44.1833,169938.0
2021-06-14 12:10:00,46.7,46.71,46.68,46.7,159459.0,44.1833,44.1928,44.1644,44.1833,159459.0
2021-06-14 12:20:00,46.7,46.73,46.69,46.72,191136.0,44.1833,44.2117,44.1739,44.2022,191136.0
2021-06-14 12:30:00,46.72,46.73,46.68,46.68,132768.0,44.2022,44.2117,44.1644,44.1644,132768.0
2021-06-14 12:40:00,46.68,46.71,46.68,46.69,113868.0,44.1644,44.1928,44.1644,44.1739,113868.0
2021-06-14 12:50:00,46.68,46.72,46.68,46.72,144372.0,44.1644,44.2022,44.1644,44.2022,144372.0
2021-06-14 13:00:00,46.72,46.72,46.69,46.7,120279.0,44.2022,44.2022,44.1739,44.1833,120279.0
2021-06-14 13:10:00,46.71,46.72,46.7,46.7,99201.0,44.1928,44.2022,44.1833,44.1833,99201.0
2021-06-14 13:20:00,46.7,46.7,46.68,46.69,118920.0,44.1833,44.1833,44.1644,44.1739,118920.0
2021-06-14 13:30:00,46.69,46.71,46.68,46.71,131160.0,44.1739,44.1928,44.1644,44.1928,131160.0
2021-06-14 13:40:00,46.71,46.73,46.7,46.71,184002.0,44.1928,44.2117,44.1833,44.1928,184002.0
2021-06-14 13:50:00,46.71,46.73,46.69,46.73,193131.0,44.1928,44.2117,44.1739,44.2117,193131.0
2021-06-14 14:00:00,46.73,46.73,46.69,46.71,183342.0,44.2117,44.2117,44.1739,44.1928,183342.0
2021-06-14 14:10:00,46.71,46.77,46.71,46.76,218037.0,44.1928,44.2496,44.1928,44.2401,218037.0
2021-06-14 14:20:00,46.76,46.78,46.75,46.77,325878.0,44.2401,44.259,44.2306,44.2496,325878.0
2021-06-14 14:30:00,46.77,46.77,46.71,46.72,129204.0,44.2496,44.2496,44.1928,44.2022,129204.0
2021-06-14 14:40:00,46.73,46.77,46.72,46.75,189885.0,44.2117,44.2496,44.2022,44.2306,189885.0
2021-06-14 14:50:00,46.76,46.77,46.74,46.75,243270.0,44.2401,44.2496,44.2212,44.2306,243270.0
2021-06-14 15:00:00,46.75,46.77,46.73,46.77,399849.0,44.2306,44.2496,44.2117,44.2496,399849.0
2021-06-14 15:10:00,46.77,46.78,46.75,46.78,199635.0,44.2496,44.259,44.2306,44.259,199635.0
2021-06-14 15:20:00,46.77,46.81,46.76,46.81,355323.0,44.2496,44.2874,44.2401,44.2874,355323.0
2021-06-14 15:30:00,46.8,46.86,46.8,46.85,428154.0,44.2779,44.3347,44.2779,44.3252,428154.0
2021-06-14 15:40:00,46.85,46.85,46.81,46.83,508542.0,44.3252,44.3252,44.2874,44.3063,508542.0
2021-06-14 15:50:00,46.83,46.88,46.81,46.86,1563822.0,44.3063,44.3536,44.2874,44.3347,1563822.0
2021-06-15 09:30:00,46.95,46.97,46.79,46.79,641289.0,44.4199,44.4388,44.2685,44.2685,641289.0
2021-06-15 09:40:00,46.79,46.81,46.7,46.71,340791.0,44.2685,44.2874,44.1833,44.1928,340791.0
2021-06-15 09:50:00,46.71,46.73,46.63,46.65,392010.0,44.1928,44.2117,44.1171,44.136,392010.0
2021-06-15 10:00:00,46.65,46.7,46.64,46.66,362679.0,44.136,44.1833,44.1266,44.1455,362679.0
2021-06-15 10:10:00,46.66,46.67,46.6,46.62,361578.0,44.1455,44.1549,44.0887,44.1076,361578.0
2021-06-15 10:20:00,46.62,46.66,46.61,46.65,316686.0,44.1076,44.1455,44.0982,44.136,316686.0
2021-06-15 10:30:00,46.65,46.66,46.58,46.58,371070.0,44.136,44.1455,44.0698,44.0698,371070.0
2021-06-15 10:40:00,46.59,46.62,46.57,46.62,200658.0,44.0793,44.1076,44.0603,44.1076,200658.0
2021-06-15 10:50:00,46.62,46.63,46.59,46.62,212913.0,44.1076,44.1171,44.0793,44.1076,212913.0
2021-06-15 11:00:00,46.62,46.62,46.56,46.6,172392.0,44.1076,44.1076,44.0509,44.0887,172392.0
2021-06-15 11:10:00,46.6,46.63,46.58,46.62,340332.0,44.0887,44.1171,44.0698,44.1076,340332.0
2021-06-15 11:20:00,46.62,46.67,46.61,46.66,322584.0,44.1076,44.1549,44.0982,44.1455,322584.0
2021-06-15 11:30:00,46.66,46.66,46.61,46.62,242583.0,44.1455,44.1455,44.0982,44.1076,242583.0
2021-06-15 11:40:00,46.62,46.65,46.6,46.61,219963.0,44.1076,44.136,44.0887,44.0982,219963.0
2021-06-15 11:50:00,46.61,46.62,46.55,46.61,386790.0,44.0982,44.1076,44.0414,44.0982,386790.0
2021-06-15 12:00:00,46.62,46.66,46.61,46.66,315090.0,44.1076,44.1455,44.0982,44.1455,315090.0
2021-06-15 12:10:00,46.66,46.67,46.63,46.64,345351.0,44.1455,44.1549,44.1171,44.1266,345351.0
2021-06-15 12:20:00,46.64,46.65,46.62,46.65,360261.0,44.1266,44.136,44.1076,44.136,360261.0
2021-06-15 12:30:00,46.65,46.65,46.6,46.62,251976.0,44.136,44.136,44.0887,44.1076,251976.0
2021-06-15 12:40:00,46.62,46.65,46.62,46.64,338025.0,44.1076,44.136,44.1076,44.1266,338025.0
2021-06-15 12:50:00,46.64,46.66,46.62,46.63,259950.0,44.1266,44.1455,44.1076,44.1171,259950.0
2021-06-15 13:00:00,46.64,46.64,46.62,46.63,273981.0,44.1266,44.1266,44.1076,44.1171,273981.0
2021-06-15 13:10:00,46.63,46.66,46.62,46.66,190791.0,44.1171,44.1455,44.1076,44.1455,190791.0
2021-06-15 13:20:00,46.66,46.69,46.65,46.69,224937.0,44.1455,44.1739,44.136,44.1739,224937.0
2021-06-15 13:30:00,46.68,46.69,46.67,46.69,315108.0,44.1644,44.1739,44.1549,44.1739,315108.0
2021-06-15 13:40:00,46.69,46.69,46.66,46.66,229089.0,44.1739,44.1739,44.1455,44.1455,229089.0
2021-06-15 13:50:00,46.67,46.69,46.65,46.66,308382.0,44.1549,44.1739,44.136,44.1455,308382.0
2021-06-15 14:00:00,46.66,46.68,46.64,46.65,306750.0,44.1455,44.1644,44.1266,44.136,306750.0
2021-06-15 14:10:00,46.65,46.67,46.64,46.65,291804.0,44.136,44.1549,44.1266,44.136,291804.0
2021-06-15 14:20:00,46.65,46.66,46.64,46.65,174621.0,44.136,44.1455,44.1266,44.136,174621.0
2021-06-15 14:30:00,46.65,46.66,46.63,46.64,182688.0,44.136,44.1455,44.1171,44.1266,182688.0
2021-06-15 14:40:00,46.64,46.66,46.62,46.66,239658.0,44.1266,44.1455,44.1076,44.1455,239658.0
2021-06-15 14:50:00,46.66,46.67,46.65,46.65,301320.0,44.1455,44.1549,44.136,44.136,301320.0
2021-06-15 15:00:00,46.65,46.68,46.63,46.66,276858.0,44.136,44.1644,44.1171,44.1455,276858.0
2021-06-15 15:10:00,46.66,46.68,46.66,46.67,202395.0,44.1455,44.1644,44.1455,44.1549,202395.0
2021-06-15 15:20:00,46.67,46.69,46.65,46.67,296130.0,44.1549,44.1739,44.136,44.1549,296130.0
2021-06-15 15:30:00,46.67,46.67,46.65,46.65,333882.0,44.1549,44.1549,44.136,44.136,333882.0
2021-06-15 15:40:00,46.65,46.72,46.65,46.72,549030.0,44.136,44.2022,44.136,44.2022,549030.0
2021-06-15 15:50:00,46.71,46.72,46.65,46.68,1696215.0,44.1928,44.2022,44.136,44.1644,1696215.0
2021-06-16 09:30:00,46.62,46.68,46.51,46.58,620925.0,44.1076,44.1644,44.0036,44.0698,620925.0
2021-06-16 09:40:00,46.58,46.61,46.53,46.58,333564.0,44.0698,44.0982,44.0225,44.0698,333564.0
2021-06-16 09:50:00,46.58,46.61,46.53,46.55,313551.0,44.0698,44.0982,44.0225,44.0414,313551.0
2021-06-16 10:00:00,46.55,46.55,46.46,46.46,453219.0,44.0414,44.0414,43.9563,43.9563,453219.0
2021-06-16 10:10:00,46.46,46.46,46.42,46.46,290790.0,43.9563,43.9563,43.9184,43.9563,290790.0
2021-06-16 10:20:00,46.46,46.48,46.44,46.45,260235.0,43.9563,43.9752,43.9373,43.9468,260235.0
2021-06-16 10:30:00,46.44,46.45,46.41,46.42,270318.0,43.9373,43.9468,43.909,43.9184,270318.0
2021-06-16 10:40:00,46.42,46.42,46.36,46.37,442029.0,43.9184,43.9184,43.8616,43.8711,442029.0
2021-06-16 10:50:00,46.37,46.39,46.34,46.37,516924.0,43.8711,43.89,43.8427,43.8711,516924.0
2021-06-16 11:00:00,46.36,46.37,46.27,46.32,593286.0,43.8616,43.8711,43.7765,43.8238,593286.0
2021-06-16 11:10:00,46.32,46.32,46.24,46.31,599643.0,43.8238,43.8238,43.7481,43.8143,599643.0
2021-06-16 11:20:00,46.31,46.35,46.27,46.31,250194.0,43.8143,43.8522,43.7765,43.8143,250194.0
2021-06-16 11:30:00,46.31,46.31,46.21,46.22,330636.0,43.8143,43.8143,43.7197,43.7292,330636.0
2021-06-16 11:40:00,46.23,46.24,46.19,46.2,387897.0,43.7387,43.7481,43.7008,43.7103,387897.0
2021-06-16 11:50:00,46.2,46.21,46.16,46.18,360393.0,43.7103,43.7197,43.6724,43.6913,360393.0
2021-06-16 12:00:00,46.19,46.21,46.17,46.21,395385.0,43.7008,43.7197,43.6819,43.7197,395385.0
2021-06-16 12:10:00,46.2,46.23,46.18,46.18,275094.0,43.7103,43.7387,43.6913,43.6913,275094.0
2021-06-16 12:20:00,46.19,46.2,46.17,46.18,177405.0,43.7008,43.7103,43.6819,43.6913,177405.0
2021-06-16 12:30:00,46.18,46.22,46.17,46.17,352896.0,43.6913,43.7292,43.6819,43.6819,352896.0
2021-06-16 12:40:00,46.17,46.18,46.15,46.16,330255.0,43.6819,43.6913,43.663,43.6724,330255.0
2021-06-16 12:50:00,46.16,46.16,46.13,46.15,275115.0,43.6724,43.6724,43.644,43.663,275115.0
2021-06-16 13:00:00,46.15,46.2,46.15,46.2,245811.0,43.663,43.7103,43.663,43.7103,245811.0
2021-06-16 13:10:00,46.2,46.22,46.16,46.17,172608.0,43.7103,43.7292,43.6724,43.6819,172608.0
2021-06-16 13:20:00,46.17,46.18,46.13,46.14,284763.0,43.6819,43.6913,43.644,43.6535,284763.0
2021-06-16 13:30:00,46.13,46.15,46.11,46.13,320535.0,43.644,43.663,43.6251,43.644,320535.0
2021-06-16 13:40:00,46.13,46.14,46.1,46.12,324495.0,43.644,43.6535,43.6157,43.6346,324495.0
2021-06-16 13:50:00,46.12,46.14,46.09,46.1,430077.0,43.6346,43.6535,43.6062,43.6157,430077.0
2021-06-16 14:00:00,46.09,46.09,45.79,45.86,1436037.0,43.6062,43.6062,43.3224,43.3886,1436037.0
2021-06-16 14:10:00,45.85,45.86,45.7,45.74,1255776.0,43.3791,43.3886,43.2372,43.2751,1255776.0
2021-06-16 14:20:00,45.74,45.79,45.68,45.76,567588.0,43.2751,43.3224,43.2183,43.294,567588.0
2021-06-16 14:30:00,45.76,45.82,45.71,45.74,761130.0,43.294,43.3507,43.2467,43.2751,761130.0
2021-06-16 14:40:00,45.74,45.74,45.66,45.7,718635.0,43.2751,43.2751,43.1994,43.2372,718635.0
2021-06-16 14:50:00,45.7,45.75,45.67,45.75,691857.0,43.2372,43.2845,43.2088,43.2845,691857.0
2021-06-16 15:00:00,45.74,45.83,45.74,45.79,638067.0,43.2751,43.3602,43.2751,43.3224,638067.0
2021-06-16 15:10:00,45.8,45.85,45.78,45.81,702498.0,43.3318,43.3791,43.3129,43.3413,702498.0
2021-06-16 15:20:00,45.81,45.83,45.78,45.81,511956.0,43.3413,43.3602,43.3129,43.3413,511956.0
2021-06-16 15:30:00,45.81,45.86,45.76,45.85,694197.0,43.3413,43.3886,43.294,43.3791,694197.0
2021-06-16 15:40:00,45.85,45.88,45.79,45.79,864738.0,43.3791,43.4075,43.3224,43.3224,864738.0
2021-06-16 15:50:00,45.8,45.81,45.67,45.7,2546049.0,43.3318,43.3413,43.2088,43.2372,2546049.0
2021-06-17 09:30:00,45.67,45.85,45.63,45.78,923199.0,43.2088,43.3791,43.171,43.3129,923199.0
2021-06-17 09:40:00,45.79,45.79,45.57,45.62,561888.0,43.3224,43.3224,43.1142,43.1615,561888.0
2021-06-17 09:50:00,45.62,45.73,45.6,45.66,354387.0,43.1615,43.2656,43.1426,43.1994,354387.0
2021-06-17 10:00:00,45.66,45.78,45.66,45.75,573009.0,43.1994,43.3129,43.1994,43.2845,573009.0
2021-06-17 10:10:00,45.74,45.85,45.7,45.85,645777.0,43.2751,43.3791,43.2372,43.3791,645777.0
2021-06-17 10:20:00,45.85,45.93,45.84,45.91,319476.0,43.3791,43.4548,43.3697,43.4359,319476.0
2021-06-17 10:30:00,45.91,46.02,45.91,46.0,626823.0,43.4359,43.54,43.4359,43.521,626823.0
2021-06-17 10:40:00,46.01,46.04,45.94,45.96,506334.0,43.5305,43.5589,43.4643,43.4832,506334.0
2021-06-17 10:50:00,45.96,45.97,45.92,45.94,323277.0,43.4832,43.4927,43.4454,43.4643,323277.0
2021-06-17 11:00:00,45.94,45.97,45.89,45.91,357036.0,43.4643,43.4927,43.417,43.4359,357036.0
2021-06-17 11:10:00,45.91,45.97,45.9,45.92,439659.0,43.4359,43.4927,43.4264,43.4454,439659.0
2021-06-17 11:20:00,45.92,45.95,45.88,45.94,265947.0,43.4454,43.4737,43.4075,43.4643,265947.0
2021-06-17 11:30:00,45.95,46.05,45.93,45.98,363906.0,43.4737,43.5684,43.4548,43.5021,363906.0
2021-06-17 11:40:00,45.98,46.07,45.95,46.07,232707.0,43.5021,43.5873,43.4737,43.5873,232707.0
2021-06-17 11:50:00,46.08,46.12,46.0,46.01,291075.0,43.5967,43.6346,43.521,43.5305,291075.0
2021-06-17 12:00:00,46.01,46.01,45.95,45.97,189306.0,43.5305,43.5305,43.4737,43.4927,189306.0
2021-06-17 12:10:00,45.97,46.02,45.94,45.94,213324.0,43.4927,43.54,43.4643,43.4643,213324.0
2021-06-17 12:20:00,45.94,45.95,45.87,45.92,263589.0,43.4643,43.4737,43.3981,43.4454,263589.0
2021-06-17 12:30:00,45.92,45.96,45.87,45.91,387684.0,43.4454,43.4832,43.3981,43.4359,387684.0
2021-06-17 12:40:00,45.91,45.98,45.91,45.95,255132.0,43.4359,43.5021,43.4359,43.4737,255132.0
2021-06-17 12:50:00,45.95,45.95,45.92,45.94,293388.0,43.4737,43.4737,43.4454,43.4643,293388.0
2021-06-17 13:00:00,45.94,45.99,45.94,45.98,223875.0,43.4643,43.5116,43.4643,43.5021,223875.0
2021-06-17 13:10:00,45.98,46.02,45.97,46.01,187812.0,43.5021,43.54,43.4927,43.5305,187812.0
2021-06-17 13:20:00,46.01,46.04,45.98,46.03,202536.0,43.5305,43.5589,43.5021,43.5494,202536.0
2021-06-17 13:30:00,46.03,46.04,45.97,45.98,199701.0,43.5494,43.5589,43.4927,43.5021,199701.0
2021-06-17 13:40:00,45.98,45.99,45.92,45.93,202869.0,43.5021,43.5116,43.4454,43.4548,202869.0
2021-06-17 13:50:00,45.93,45.93,45.88,45.9,169449.0,43.4548,43.4548,43.4075,43.4264,169449.0
2021-06-17 14:00:00,45.9,45.91,45.86,45.86,234813.0,43.4264,43.4359,43.3886,43.3886,234813.0
2021-06-17 14:10:00,45.87,45.89,45.85,45.86,129477.0,43.3981,43.417,43.3791,43.3886,129477.0
2021-06-17 14:20:00,45.86,45.89,45.84,45.87,164010.0,43.3886,43.417,43.3697,43.3981,164010.0
2021-06-17 14:30:00,45.87,45.88,45.84,45.85,177471.0,43.3981,43.4075,43.3697,43.3791,177471.0
2021-06-17 14:40:00,45.86,45.88,45.84,45.87,202611.0,43.3886,43.4075,43.3697,43.3981,202611.0
2021-06-17 14:50:00,45.88,45.88,45.85,45.87,175521.0,43.4075,43.4075,43.3791,43.3981,175521.0
2021-06-17 15:00:00,45.87,45.91,45.86,45.9,169032.0,43.3981,43.4359,43.3886,43.4264,169032.0
2021-06-17 15:10:00,45.9,45.95,45.89,45.92,255390.0,43.4264,43.4737,43.417,43.4454,255390.0
2021-06-17 15:20:00,45.92,45.95,45.91,45.93,224655.0,43.4454,43.4737,43.4359,43.4548,224655.0
2021-06-17 15:30:00,45.93,45.94,45.9,45.92,517365.0,43.4548,43.4643,43.4264,43.4454,517365.0
2021-06-17 15:40:00,45.92,45.95,45.89,45.92,447240.0,43.4454,43.4737,43.417,43.4454,447240.0
2021-06-17 15:50:00,45.92,45.94,45.88,45.9,901368.0,43.4454,43.4643,43.4075,43.4264,901368.0
2021-06-18 09:30:00,45.15,45.46,45.09,45.17,5268357.0,42.7169,43.0101,42.6601,42.7358,5268357.0
2021-06-18 09:40:00,45.17,45.18,45.05,45.08,999471.0,42.7358,42.7452,42.6222,42.6506,999471.0
2021-06-18 09:50:00,45.08,45.16,45.03,45.1,602487.0,42.6506,42.7263,42.6033,42.6695,602487.0
2021-06-18 10:00:00,45.1,45.11,45.03,45.08,486513.0,42.6695,42.679,42.6033,42.6506,486513.0
2021-06-18 10:10:00,45.07,45.11,44.96,44.96,861951.0,42.6412,42.679,42.5371,42.5371,861951.0
2021-06-18 10:20:00,44.96,45.0,44.94,44.95,585954.0,42.5371,42.5749,42.5182,42.5276,585954.0
2021-06-18 10:30:00,44.95,45.0,44.87,44.98,608919.0,42.5276,42.5749,42.4519,42.556,608919.0
2021-06-18 10:40:00,44.98,44.98,44.85,44.85,500703.0,42.556,42.556,42.433,42.433,500703.0
2021-06-18 10:50:00,44.85,44.88,44.83,44.87,495135.0,42.433,42.4614,42.4141,42.4519,495135.0
2021-06-18 11:00:00,44.87,44.91,44.84,44.86,406020.0,42.4519,42.4898,42.4236,42.4425,406020.0
2021-06-18 11:10:00,44.86,44.91,44.8,44.89,489162.0,42.4425,42.4898,42.3857,42.4709,489162.0
2021-06-18 11:20:00,44.89,44.91,44.87,44.91,347496.0,42.4709,42.4898,42.4519,42.4898,347496.0
2021-06-18 11:30:00,44.91,45.01,44.9,44.99,442377.0,42.4898,42.5844,42.4803,42.5655,442377.0
2021-06-18 11:40:00,44.99,45.02,44.98,45.0,329739.0,42.5655,42.5939,42.556,42.5749,329739.0
2021-06-18 11:50:00,45.0,45.02,44.96,45.01,240648.0,42.5749,42.5939,42.5371,42.5844,240648.0
2021-06-18 12:00:00,45.01,45.09,44.98,45.08,368106.0,42.5844,42.6601,42.556,42.6506,368106.0
2021-06-18 12:10:00,45.08,45.09,45.03,45.06,272037.0,42.6506,42.6601,42.6033,42.6317,272037.0
2021-06-18 12:20:00,45.06,45.07,45.02,45.04,259491.0,42.6317,42.6412,42.5939,42.6128,259491.0
2021-06-18 12:30:00,45.04,45.04,44.99,44.99,246717.0,42.6128,42.6128,42.5655,42.5655,246717.0
2021-06-18 12:40:00,44.99,45.02,44.96,45.02,253428.0,42.5655,42.5939,42.5371,42.5939,253428.0
2021-06-18 12:50:00,45.02,45.04,44.99,45.02,267276.0,42.5939,42.6128,42.5655,42.5939,267276.0
2021-06-18 13:00:00,45.03,45.04,45.0,45.01,192300.0,42.6033,42.6128,42.5749,42.5844,192300.0
2021-06-18 13:10:00,45.01,45.06,45.01,45.04,270225.0,42.5844,42.6317,42.5844,42.6128,270225.0
2021-06-18 13:20:00,45.05,45.07,45.02,45.04,251826.0,42.6222,42.6412,42.5939,42.6128,251826.0
2021-06-18 13:30:00,45.04,45.07,45.02,45.07,258051.0,42.6128,42.6412,42.5939,42.6412,258051.0
2021-06-18 13:40:00,45.07,45.07,45.0,45.0,209340.0,42.6412,42.6412,42.5749,42.5749,209340.0
2021-06-18 13:50:00,45.0,45.09,44.98,45.09,377652.0,42.5749,42.6601,42.556,42.6601,377652.0
2021-06-18 14:00:00,45.09,45.14,45.07,45.13,317868.0,42.6601,42.7074,42.6412,42.6979,317868.0
2021-06-18 14:10:00,45.13,45.15,45.1,45.12,227862.0,42.6979,42.7169,42.6695,42.6885,227862.0
2021-06-18 14:20:00,45.12,45.17,45.11,45.12,267321.0,42.6885,42.7358,42.679,42.6885,267321.0
2021-06-18 14:30:00,45.11,45.14,45.11,45.12,213405.0,42.679,42.7074,42.679,42.6885,213405.0
2021-06-18 14:40:00,45.13,45.17,45.12,45.15,342075.0,42.6979,42.7358,42.6885,42.7169,342075.0
2021-06-18 14:50:00,45.16,45.19,45.16,45.18,350043.0,42.7263,42.7547,42.7263,42.7452,350043.0
2021-06-18 15:00:00,45.17,45.22,45.17,45.2,382494.0,42.7358,42.7831,42.7358,42.7642,382494.0
2021-06-18 15:10:00,45.2,45.27,45.2,45.27,510177.0,42.7642,42.8304,42.7642,42.8304,510177.0
2021-06-18 15:20:00,45.27,45.29,45.22,45.23,454359.0,42.8304,42.8493,42.7831,42.7925,454359.0
2021-06-18 15:30:00,45.23,45.25,45.13,45.15,698148.0,42.7925,42.8115,42.6979,42.7169,698148.0
2021-06-18 15:40:00,45.14,45.25,45.12,45.14,1067592.0,42.7074,42.8115,42.6885,42.7074,1067592.0
2021-06-18 15:50:00,45.14,45.23,45.03,45.03,2457063.0,42.7074,42.7925,42.6033,42.6033,2457063.0
2021-06-21 09:30:00,45.22,45.49,45.12,45.48,924678.0,42.7831,43.0385,42.6885,43.0291,924678.0
2021-06-21 09:40:00,45.48,45.49,45.38,45.47,501954.0,43.0291,43.0385,42.9345,43.0196,501954.0
2021-06-21 09:50:00,45.47,45.49,45.26,45.28,737820.0,43.0196,43.0385,42.8209,42.8398,737820.0
2021-06-21 10:00:00,45.28,45.32,45.24,45.28,425385.0,42.8398,42.8777,42.802,42.8398,425385.0
2021-06-21 10:10:00,45.28,45.31,45.22,45.29,376542.0,42.8398,42.8682,42.7831,42.8493,376542.0
2021-06-21 10:20:00,45.29,45.34,45.28,45.31,294306.0,42.8493,42.8966,42.8398,42.8682,294306.0
2021-06-21 10:30:00,45.31,45.4,45.31,45.4,355266.0,42.8682,42.9534,42.8682,42.9534,355266.0
2021-06-21 10:40:00,45.4,45.41,45.36,45.38,291636.0,42.9534,42.9628,42.9155,42.9345,291636.0
2021-06-21 10:50:00,45.38,45.44,45.37,45.42,321645.0,42.9345,42.9912,42.925,42.9723,321645.0
2021-06-21 11:00:00,45.42,45.45,45.4,45.42,262494.0,42.9723,43.0007,42.9534,42.9723,262494.0
2021-06-21 11:10:00,45.41,45.44,45.38,45.42,252387.0,42.9628,42.9912,42.9345,42.9723,252387.0
2021-06-21 11:20:00,45.41,45.45,45.41,45.42,201756.0,42.9628,43.0007,42.9628,42.9723,201756.0
2021-06-21 11:30:00,45.42,45.52,45.41,45.5,312303.0,42.9723,43.0669,42.9628,43.048,312303.0
2021-06-21 11:40:00,45.5,45.51,45.47,45.5,231522.0,43.048,43.0575,43.0196,43.048,231522.0
2021-06-21 11:50:00,45.5,45.52,45.43,45.45,240114.0,43.048,43.0669,42.9818,43.0007,240114.0
2021-06-21 12:00:00,45.45,45.46,45.41,45.42,180663.0,43.0007,43.0101,42.9628,42.9723,180663.0
2021-06-21 12:10:00,45.42,45.43,45.4,45.42,168687.0,42.9723,42.9818,42.9534,42.9723,168687.0
2021-06-21 12:20:00,45.42,45.45,45.41,45.44,161151.0,42.9723,43.0007,42.9628,42.9912,161151.0
2021-06-21 12:30:00,45.44,45.48,45.43,45.47,170244.0,42.9912,43.0291,42.9818,43.0196,170244.0
2021-06-21 12:40:00,45.47,45.48,45.44,45.45,131400.0,43.0196,43.0291,42.9912,43.0007,131400.0
2021-06-21 12:50:00,45.44,45.51,45.44,45.49,122268.0,42.9912,43.0575,42.9912,43.0385,122268.0
2021-06-21 13:00:00,45.49,45.53,45.49,45.51,107334.0,43.0385,43.0764,43.0385,43.0575,107334.0
2021-06-21 13:10:00,45.51,45.55,45.51,45.51,576123.0,43.0575,43.0953,43.0575,43.0575,576123.0
2021-06-21 13:20:00,45.51,45.51,45.48,45.49,237711.0,43.0575,43.0575,43.0291,43.0385,237711.0
2021-06-21 13:30:00,45.49,45.51,45.48,45.49,150318.0,43.0385,43.0575,43.0291,43.0385,150318.0
2021-06-21 13:40:00,45.5,45.58,45.5,45.57,675510.0,43.048,43.1237,43.048,43.1142,675510.0
2021-06-21 13:50:00,45.57,45.57,45.53,45.53,199203.0,43.1142,43.1142,43.0764,43.0764,199203.0
2021-06-21 14:00:00,45.53,45.53,45.45,45.48,207933.0,43.0764,43.0764,43.0007,43.0291,207933.0
2021-06-21 14:10:00,45.48,45.52,45.47,45.5,159189.0,43.0291,43.0669,43.0196,43.048,159189.0
2021-06-21 14:20:00,45.5,45.51,45.48,45.49,148407.0,43.048,43.0575,43.0291,43.0385,148407.0
2021-06-21 14:30:00,45.49,45.51,45.48,45.5,161541.0,43.0385,43.0575,43.0291,43.048,161541.0
2021-06-21 14:40:00,45.5,45.51,45.48,45.49,221127.0,43.048,43.0575,43.0291,43.0385,221127.0
2021-06-21 14:50:00,45.49,45.5,45.47,45.48,157311.0,43.0385,43.048,43.0196,43.0291,157311.0
2021-06-21 15:00:00,45.48,45.5,45.47,45.49,196218.0,43.0291,43.048,43.0196,43.0385,196218.0
2021-06-21 15:10:00,45.49,45.52,45.48,45.49,270177.0,43.0385,43.0669,43.0291,43.0385,270177.0
2021-06-21 15:20:00,45.5,45.51,45.47,45.49,220239.0,43.048,43.0575,43.0196,43.0385,220239.0
2021-06-21 15:30:00,45.49,45.5,45.48,45.48,292764.0,43.0385,43.048,43.0291,43.0291,292764.0
2021-06-21 15:40:00,45.49,45.49,45.46,45.47,413832.0,43.0385,43.0385,43.0101,43.0196,413832.0
2021-06-21 15:50:00,45.48,45.51,45.45,45.46,1321269.0,43.0291,43.0575,43.0007,43.0101,1321269.0
2021-06-22 09:30:00,45.41,45.61,45.41,45.59,1004208.0,42.9628,43.1521,42.9628,43.1331,1004208.0
2021-06-22 09:40:00,45.58,45.62,45.47,45.57,496926.0,43.1237,43.1615,43.0196,43.1142,496926.0
2021-06-22 09:50:00,45.58,45.63,45.55,45.58,374595.0,43.1237,43.171,43.0953,43.1237,374595.0
2021-06-22 10:00:00,45.58,45.65,45.55,45.61,513174.0,43.1237,43.1899,43.0953,43.1521,513174.0
2021-06-22 10:10:00,45.61,45.69,45.6,45.67,443517.0,43.1521,43.2278,43.1426,43.2088,443517.0
2021-06-22 10:20:00,45.68,45.72,45.64,45.69,577074.0,43.2183,43.2561,43.1804,43.2278,577074.0
2021-06-22 10:30:00,45.69,45.84,45.69,45.82,633396.0,43.2278,43.3697,43.2278,43.3507,633396.0
2021-06-22 10:40:00,45.82,45.84,45.79,45.8,262320.0,43.3507,43.3697,43.3224,43.3318,262320.0
2021-06-22 10:50:00,45.8,45.85,45.8,45.84,350388.0,43.3318,43.3791,43.3318,43.3697,350388.0
2021-06-22 11:00:00,45.84,45.88,45.81,45.88,415734.0,43.3697,43.4075,43.3413,43.4075,415734.0
2021-06-22 11:10:00,45.88,45.91,45.85,45.88,283008.0,43.4075,43.4359,43.3791,43.4075,283008.0
2021-06-22 11:20:00,45.89,45.9,45.82,45.82,270783.0,43.417,43.4264,43.3507,43.3507,270783.0
2021-06-22 11:30:00,45.82,45.85,45.78,45.81,240864.0,43.3507,43.3791,43.3129,43.3413,240864.0
2021-06-22 11:40:00,45.81,45.84,45.8,45.83,199782.0,43.3413,43.3697,43.3318,43.3602,199782.0
2021-06-22 11:50:00,45.83,45.83,45.79,45.8,219369.0,43.3602,43.3602,43.3224,43.3318,219369.0
2021-06-22 12:00:00,45.79,45.81,45.77,45.78,222021.0,43.3224,43.3413,43.3034,43.3129,222021.0
2021-06-22 12:10:00,45.78,45.8,45.76,45.77,159033.0,43.3129,43.3318,43.294,43.3034,159033.0
2021-06-22 12:20:00,45.76,45.77,45.73,45.74,167970.0,43.294,43.3034,43.2656,43.2751,167970.0
2021-06-22 12:30:00,45.74,45.74,45.69,45.73,258894.0,43.2751,43.2751,43.2278,43.2656,258894.0
2021-06-22 12:40:00,45.73,45.76,45.72,45.72,226500.0,43.2656,43.294,43.2561,43.2561,226500.0
2021-06-22 12:50:00,45.72,45.76,45.71,45.74,247248.0,43.2561,43.294,43.2467,43.2751,247248.0
2021-06-22 13:00:00,45.74,45.76,45.72,45.74,155658.0,43.2751,43.294,43.2561,43.2751,155658.0
2021-06-22 13:10:00,45.74,45.76,45.72,45.74,152550.0,43.2751,43.294,43.2561,43.2751,152550.0
2021-06-22 13:20:00,45.74,45.77,45.73,45.76,227691.0,43.2751,43.3034,43.2656,43.294,227691.0
2021-06-22 13:30:00,45.76,45.76,45.7,45.7,149811.0,43.294,43.294,43.2372,43.2372,149811.0
2021-06-22 13:40:00,45.7,45.72,45.69,45.72,124395.0,43.2372,43.2561,43.2278,43.2561,124395.0
2021-06-22 13:50:00,45.72,45.73,45.7,45.73,151683.0,43.2561,43.2656,43.2372,43.2656,151683.0
2021-06-22 14:00:00,45.73,45.73,45.71,45.73,208500.0,43.2656,43.2656,43.2467,43.2656,208500.0
2021-06-22 14:10:00,45.72,45.73,45.71,45.73,157404.0,43.2561,43.2656,43.2467,43.2656,157404.0
2021-06-22 14:20:00,45.73,45.75,45.72,45.73,184578.0,43.2656,43.2845,43.2561,43.2656,184578.0
2021-06-22 14:30:00,45.73,45.75,45.71,45.75,239640.0,43.2656,43.2845,43.2467,43.2845,239640.0
2021-06-22 14:40:00,45.75,45.77,45.71,45.72,233706.0,43.2845,43.3034,43.2467,43.2561,233706.0
2021-06-22 14:50:00,45.72,45.73,45.7,45.72,176667.0,43.2561,43.2656,43.2372,43.2561,176667.0
2021-06-22 15:00:00,45.72,45.77,45.71,45.76,299913.0,43.2561,43.3034,43.2467,43.294,299913.0
2021-06-22 15:10:00,45.75,45.78,45.72,45.72,422730.0,43.2845,43.3129,43.2561,43.2561,422730.0
2021-06-22 15:20:00,45.71,45.79,45.71,45.78,347748.0,43.2467,43.3224,43.2467,43.3129,347748.0
2021-06-22 15:30:00,45.78,45.79,45.75,45.76,388917.0,43.3129,43.3224,43.2845,43.294,388917.0
2021-06-22 15:40:00,45.76,45.77,45.71,45.72,431832.0,43.294,43.3034,43.2467,43.2561,431832.0
2021-06-22 15:50:00,45.72,45.74,45.67,45.68,1287060.0,43.2561,43.2751,43.2088,43.2183,1287060.0
2021-06-23 09:30:00,45.5,45.66,45.45,45.49,1052622.0,43.048,43.1994,43.0007,43.0385,1052622.0
2021-06-23 09:40:00,45.49,45.56,45.48,45.53,405327.0,43.0385,43.1048,43.0291,43.0764,405327.0
2021-06-23 09:50:00,45.53,45.59,45.49,45.57,424149.0,43.0764,43.1331,43.0385,43.1142,424149.0
2021-06-23 10:00:00,45.56,45.58,45.45,45.52,416010.0,43.1048,43.1237,43.0007,43.0669,416010.0
2021-06-23 10:10:00,45.52,45.63,45.51,45.59,424212.0,43.0669,43.171,43.0575,43.1331,424212.0
2021-06-23 10:20:00,45.59,45.6,45.52,45.52,262833.0,43.1331,43.1426,43.0669,43.0669,262833.0
2021-06-23 10:30:00,45.52,45.52,45.47,45.49,244563.0,43.0669,43.0669,43.0196,43.0385,244563.0
2021-06-23 10:40:00,45.49,45.54,45.48,45.53,238077.0,43.0385,43.0858,43.0291,43.0764,238077.0
2021-06-23 10:50:00,45.53,45.54,45.51,45.52,236052.0,43.0764,43.0858,43.0575,43.0669,236052.0
2021-06-23 11:00:00,45.52,45.52,45.44,45.46,342228.0,43.0669,43.0669,42.9912,43.0101,342228.0
2021-06-23 11:10:00,45.46,45.51,45.46,45.47,359706.0,43.0101,43.0575,43.0101,43.0196,359706.0
2021-06-23 11:20:00,45.47,45.49,45.46,45.47,168828.0,43.0196,43.0385,43.0101,43.0196,168828.0
2021-06-23 11:30:00,45.47,45.51,45.46,45.5,245382.0,43.0196,43.0575,43.0101,43.048,245382.0
2021-06-23 11:40:00,45.5,45.53,45.49,45.53,156012.0,43.048,43.0764,43.0385,43.0764,156012.0
2021-06-23 11:50:00,45.53,45.55,45.51,45.55,253914.0,43.0764,43.0953,43.0575,43.0953,253914.0
2021-06-23 12:00:00,45.55,45.55,45.49,45.5,209574.0,43.0953,43.0953,43.0385,43.048,209574.0
2021-06-23 12:10:00,45.49,45.51,45.48,45.49,235518.0,43.0385,43.0575,43.0291,43.0385,235518.0
2021-06-23 12:20:00,45.49,45.52,45.49,45.52,211722.0,43.0385,43.0669,43.0385,43.0669,211722.0
2021-06-23 12:30:00,45.51,45.54,45.51,45.52,190650.0,43.0575,43.0858,43.0575,43.0669,190650.0
2021-06-23 12:40:00,45.52,45.53,45.5,45.52,151812.0,43.0669,43.0764,43.048,43.0669,151812.0
2021-06-23 12:50:00,45.52,45.54,45.52,45.53,165168.0,43.0669,43.0858,43.0669,43.0764,165168.0
2021-06-23 13:00:00,45.53,45.53,45.52,45.53,171159.0,43.0764,43.0764,43.0669,43.0764,171159.0
2021-06-23 13:10:00,45.53,45.56,45.53,45.54,198402.0,43.0764,43.1048,43.0764,43.0858,198402.0
2021-06-23 13:20:00,45.55,45.55,45.54,45.55,180306.0,43.0953,43.0953,43.0858,43.0953,180306.0
2021-06-23 13:30:00,45.55,45.55,45.51,45.52,205884.0,43.0953,43.0953,43.0575,43.0669,205884.0
2021-06-23 13:40:00,45.52,45.52,45.51,45.52,134985.0,43.0669,43.0669,43.0575,43.0669,134985.0
2021-06-23 13:50:00,45.52,45.52,45.5,45.51,131478.0,43.0669,43.0669,43.048,43.0575,131478.0
2021-06-23 14:00:00,45.51,45.52,45.49,45.5,181365.0,43.0575,43.0669,43.0385,43.048,181365.0
2021-06-23 14:10:00,45.5,45.51,45.48,45.5,172839.0,43.048,43.0575,43.0291,43.048,172839.0
2021-06-23 14:20:00,45.5,45.52,45.49,45.5,173340.0,43.048,43.0669,43.0385,43.048,173340.0
2021-06-23 14:30:00,45.5,45.51,45.48,45.51,227709.0,43.048,43.0575,43.0291,43.0575,227709.0
2021-06-23 14:40:00,45.51,45.51,45.47,45.49,328467.0,43.0575,43.0575,43.0196,43.0385,328467.0
2021-06-23 14:50:00,45.49,45.49,45.47,45.48,177138.0,43.0385,43.0385,43.0196,43.0291,177138.0
2021-06-23 15:00:00,45.48,45.5,45.47,45.49,221556.0,43.0291,43.048,43.0196,43.0385,221556.0
2021-06-23 15:10:00,45.49,45.53,45.48,45.53,212034.0,43.0385,43.0764,43.0291,43.0764,212034.0
2021-06-23 15:20:00,45.53,45.53,45.49,45.51,310455.0,43.0764,43.0764,43.0385,43.0575,310455.0
2021-06-23 15:30:00,45.51,45.52,45.49,45.49,274620.0,43.0575,43.0669,43.0385,43.0385,274620.0
2021-06-23 15:40:00,45.49,45.49,45.42,45.43,419184.0,43.0385,43.0385,42.9723,42.9818,419184.0
2021-06-23 15:50:00,45.43,45.43,45.31,45.33,1414581.0,42.9818,42.9818,42.8682,42.8872,1414581.0
2021-06-24 09:30:00,45.39,45.57,45.37,45.51,1733781.0,42.9439,43.1142,42.925,43.0575,1733781.0
2021-06-24 09:40:00,45.52,45.56,45.46,45.55,453726.0,43.0669,43.1048,43.0101,43.0953,453726.0
2021-06-24 09:50:00,45.55,45.6,45.54,45.58,623469.0,43.0953,43.1426,43.0858,43.1237,623469.0
2021-06-24 10:00:00,45.59,45.63,45.58,45.61,570327.0,43.1331,43.171,43.1237,43.1521,570327.0
2021-06-24 10:10:00,45.61,45.67,45.55,45.66,719145.0,43.1521,43.2088,43.0953,43.1994,719145.0
2021-06-24 10:20:00,45.66,45.69,45.64,45.66,478104.0,43.1994,43.2278,43.1804,43.1994,478104.0
2021-06-24 10:30:00,45.67,45.68,45.61,45.66,605541.0,43.2088,43.2183,43.1521,43.1994,605541.0
2021-06-24 10:40:00,45.66,45.7,45.66,45.7,503916.0,43.1994,43.2372,43.1994,43.2372,503916.0
2021-06-24 10:50:00,45.69,45.7,45.62,45.65,551718.0,43.2278,43.2372,43.1615,43.1899,551718.0
2021-06-24 11:00:00,45.65,45.68,45.61,45.62,434238.0,43.1899,43.2183,43.1521,43.1615,434238.0
2021-06-24 11:10:00,45.61,45.63,45.59,45.6,300486.0,43.1521,43.171,43.1331,43.1426,300486.0
2021-06-24 11:20:00,45.6,45.61,45.58,45.6,238794.0,43.1426,43.1521,43.1237,43.1426,238794.0
2021-06-24 11:30:00,45.6,45.65,45.6,45.61,312762.0,43.1426,43.1899,43.1426,43.1521,312762.0
2021-06-24 11:40:00,45.61,45.66,45.59,45.66,321792.0,43.1521,43.1994,43.1331,43.1994,321792.0
2021-06-24 11:50:00,45.66,45.67,45.62,45.63,278997.0,43.1994,43.2088,43.1615,43.171,278997.0
2021-06-24 12:00:00,45.63,45.67,45.62,45.64,302067.0,43.171,43.2088,43.1615,43.1804,302067.0
2021-06-24 12:10:00,45.65,45.66,45.61,45.63,221781.0,43.1899,43.1994,43.1521,43.171,221781.0
2021-06-24 12:20:00,45.63,45.68,45.62,45.67,524487.0,43.171,43.2183,43.1615,43.2088,524487.0
2021-06-24 12:30:00,45.67,45.72,45.67,45.72,377547.0,43.2088,43.2561,43.2088,43.2561,377547.0
2021-06-24 12:40:00,45.72,45.73,45.7,45.71,461379.0,43.2561,43.2656,43.2372,43.2467,461379.0
2021-06-24 12:50:00,45.71,45.72,45.68,45.71,282210.0,43.2467,43.2561,43.2183,43.2467,282210.0
2021-06-24 13:00:00,45.7,45.73,45.7,45.73,237723.0,43.2372,43.2656,43.2372,43.2656,237723.0
2021-06-24 13:10:00,45.73,45.73,45.68,45.7,188856.0,43.2656,43.2656,43.2183,43.2372,188856.0
2021-06-24 13:20:00,45.7,45.71,45.62,45.63,342417.0,43.2372,43.2467,43.1615,43.171,342417.0
2021-06-24 13:30:00,45.63,45.67,45.63,45.66,250101.0,43.171,43.2088,43.171,43.1994,250101.0
2021-06-24 13:40:00,45.65,45.69,45.64,45.68,284589.0,43.1899,43.2278,43.1804,43.2183,284589.0
2021-06-24 13:50:00,45.68,45.69,45.65,45.65,338013.0,43.2183,43.2278,43.1899,43.1899,338013.0
2021-06-24 14:00:00,45.65,45.69,45.64,45.69,349848.0,43.1899,43.2278,43.1804,43.2278,349848.0
2021-06-24 14:10:00,45.69,45.69,45.64,45.66,288345.0,43.2278,43.2278,43.1804,43.1994,288345.0
2021-06-24 14:20:00,45.66,45.68,45.66,45.67,282753.0,43.1994,43.2183,43.1994,43.2088,282753.0
2021-06-24 14:30:00,45.67,45.69,45.66,45.69,391296.0,43.2088,43.2278,43.1994,43.2278,391296.0
2021-06-24 14:40:00,45.69,45.7,45.67,45.7,259590.0,43.2278,43.2372,43.2088,43.2372,259590.0
2021-06-24 14:50:00,45.7,45.71,45.69,45.7,281610.0,43.2372,43.2467,43.2278,43.2372,281610.0
2021-06-24 15:00:00,45.7,45.73,45.7,45.71,322302.0,43.2372,43.2656,43.2372,43.2467,322302.0
2021-06-24 15:10:00,45.71,45.75,45.71,45.71,474789.0,43.2467,43.2845,43.2467,43.2467,474789.0
2021-06-24 15:20:00,45.71,45.73,45.66,45.67,404076.0,43.2467,43.2656,43.1994,43.2088,404076.0
2021-06-24 15:30:00,45.67,45.69,45.65,45.68,413070.0,43.2088,43.2278,43.1899,43.2183,413070.0
2021-06-24 15:40:00,45.68,45.7,45.67,45.68,505644.0,43.2183,43.2372,43.2088,43.2183,505644.0
2021-06-24 15:50:00,45.68,45.68,45.62,45.64,1681026.0,43.2183,43.2183,43.1615,43.1804,1681026.0
2021-06-25 09:30:00,45.71,45.77,45.64,45.76,915582.0,43.2467,43.3034,43.1804,43.294,915582.0
2021-06-25 09:40:00,45.77,45.82,45.74,45.81,409350.0,43.3034,43.3507,43.2751,43.3413,409350.0
2021-06-25 09:50:00,45.81,45.92,45.8,45.9,943917.0,43.3413,43.4454,43.3318,43.4264,943917.0
2021-06-25 10:00:00,45.9,45.97,45.89,45.93,725619.0,43.4264,43.4927,43.417,43.4548,725619.0
2021-06-25 10:10:00,45.93,45.95,45.88,45.89,505359.0,43.4548,43.4737,43.4075,43.417,505359.0
2021-06-25 10:20:00,45.89,45.99,45.89,45.96,528987.0,43.417,43.5116,43.417,43.4832,528987.0
2021-06-25 10:30:00,45.96,46.02,45.93,46.01,901800.0,43.4832,43.54,43.4548,43.5305,901800.0
2021-06-25 10:40:00,46.01,46.15,45.99,46.14,653544.0,43.5305,43.663,43.5116,43.6535,653544.0
2021-06-25 10:50:00,46.13,46.16,46.07,46.14,825453.0,43.644,43.6724,43.5873,43.6535,825453.0
2021-06-25 11:00:00,46.14,46.14,46.06,46.09,392238.0,43.6535,43.6535,43.5778,43.6062,392238.0
2021-06-25 11:10:00,46.09,46.14,46.08,46.14,330456.0,43.6062,43.6535,43.5967,43.6535,330456.0
2021-06-25 11:20:00,46.14,46.22,46.12,46.22,625743.0,43.6535,43.7292,43.6346,43.7292,625743.0
2021-06-25 11:30:00,46.22,46.22,46.16,46.19,611010.0,43.7292,43.7292,43.6724,43.7008,611010.0
2021-06-25 11:40:00,46.19,46.25,46.17,46.24,410430.0,43.7008,43.7576,43.6819,43.7481,410430.0
2021-06-25 11:50:00,46.25,46.29,46.23,46.28,406026.0,43.7576,43.7954,43.7387,43.786,406026.0
2021-06-25 12:00:00,46.29,46.29,46.2,46.2,402588.0,43.7954,43.7954,43.7103,43.7103,402588.0
2021-06-25 12:10:00,46.2,46.21,46.18,46.2,308526.0,43.7103,43.7197,43.6913,43.7103,308526.0
2021-06-25 12:20:00,46.2,46.27,46.19,46.26,421437.0,43.7103,43.7765,43.7008,43.767,421437.0
2021-06-25 12:30:00,46.26,46.26,46.22,46.23,353715.0,43.767,43.767,43.7292,43.7387,353715.0
2021-06-25 12:40:00,46.23,46.24,46.2,46.23,380181.0,43.7387,43.7481,43.7103,43.7387,380181.0
2021-06-25 12:50:00,46.23,46.27,46.22,46.26,349668.0,43.7387,43.7765,43.7292,43.767,349668.0
2021-06-25 13:00:00,46.26,46.27,46.21,46.23,345360.0,43.767,43.7765,43.7197,43.7387,345360.0
2021-06-25 13:10:00,46.23,46.25,46.18,46.18,313344.0,43.7387,43.7576,43.6913,43.6913,313344.0
2021-06-25 13:20:00,46.18,46.18,46.13,46.15,239592.0,43.6913,43.6913,43.644,43.663,239592.0
2021-06-25 13:30:00,46.15,46.15,46.11,46.11,279561.0,43.663,43.663,43.6251,43.6251,279561.0
2021-06-25 13:40:00,46.11,46.15,46.11,46.12,267387.0,43.6251,43.663,43.6251,43.6346,267387.0
2021-06-25 13:50:00,46.12,46.14,46.1,46.12,229440.0,43.6346,43.6535,43.6157,43.6346,229440.0
2021-06-25 14:00:00,46.12,46.12,46.08,46.12,259305.0,43.6346,43.6346,43.5967,43.6346,259305.0
2021-06-25 14:10:00,46.13,46.13,46.09,46.09,175158.0,43.644,43.644,43.6062,43.6062,175158.0
2021-06-25 14:20:00,46.09,46.1,46.07,46.09,214569.0,43.6062,43.6157,43.5873,43.6062,214569.0
2021-06-25 14:30:00,46.09,46.1,46.08,46.09,241428.0,43.6062,43.6157,43.5967,43.6062,241428.0
2021-06-25 14:40:00,46.09,46.11,46.09,46.09,201957.0,43.6062,43.6251,43.6062,43.6062,201957.0
2021-06-25 14:50:00,46.1,46.11,46.08,46.09,306561.0,43.6157,43.6251,43.5967,43.6062,306561.0
2021-06-25 15:00:00,46.09,46.12,46.07,46.1,258999.0,43.6062,43.6346,43.5873,43.6157,258999.0
2021-06-25 15:10:00,46.1,46.14,46.09,46.14,311448.0,43.6157,43.6535,43.6062,43.6535,311448.0
2021-06-25 15:20:00,46.13,46.15,46.11,46.13,473655.0,43.644,43.663,43.6251,43.644,473655.0
2021-06-25 15:30:00,46.13,46.14,46.09,46.09,577158.0,43.644,43.6535,43.6062,43.6062,577158.0
2021-06-25 15:40:00,46.09,46.17,46.08,46.13,707556.0,43.6062,43.6819,43.5967,43.644,707556.0
2021-06-25 15:50:00,46.13,46.22,46.12,46.18,1996020.0,43.644,43.7292,43.6346,43.6913,1996020.0
2021-06-28 09:30:00,46.01,46.19,46.0,46.14,713448.0,43.5305,43.7008,43.521,43.6535,713448.0
2021-06-28 09:40:00,46.14,46.15,46.02,46.06,402102.0,43.6535,43.663,43.54,43.5778,402102.0
2021-06-28 09:50:00,46.06,46.19,46.06,46.18,356817.0,43.5778,43.7008,43.5778,43.6913,356817.0
2021-06-28 10:00:00,46.19,46.19,46.07,46.09,497328.0,43.7008,43.7008,43.5873,43.6062,497328.0
2021-06-28 10:10:00,46.1,46.16,46.09,46.13,304332.0,43.6157,43.6724,43.6062,43.644,304332.0
2021-06-28 10:20:00,46.13,46.21,46.11,46.21,321645.0,43.644,43.7197,43.6251,43.7197,321645.0
2021-06-28 10:30:00,46.21,46.21,46.14,46.15,224064.0,43.7197,43.7197,43.6535,43.663,224064.0
2021-06-28 10:40:00,46.15,46.16,46.12,46.16,176901.0,43.663,43.6724,43.6346,43.6724,176901.0
2021-06-28 10:50:00,46.16,46.17,46.14,46.15,310158.0,43.6724,43.6819,43.6535,43.663,310158.0
2021-06-28 11:00:00,46.15,46.21,45.53,46.15,358605.0,43.663,43.7197,43.0764,43.663,358605.0
2021-06-28 11:10:00,46.15,46.18,46.11,46.11,262833.0,43.663,43.6913,43.6251,43.6251,262833.0
2021-06-28 11:20:00,46.11,46.11,46.07,46.08,184917.0,43.6251,43.6251,43.5873,43.5967,184917.0
2021-06-28 11:30:00,46.09,46.12,46.08,46.1,222105.0,43.6062,43.6346,43.5967,43.6157,222105.0
2021-06-28 11:40:00,46.1,46.13,46.09,46.12,226902.0,43.6157,43.644,43.6062,43.6346,226902.0
2021-06-28 11:50:00,46.12,46.13,46.08,46.08,169149.0,43.6346,43.644,43.5967,43.5967,169149.0
2021-06-28 12:00:00,46.08,46.09,46.04,46.04,217281.0,43.5967,43.6062,43.5589,43.5589,217281.0
2021-06-28 12:10:00,46.05,46.07,46.04,46.04,183246.0,43.5684,43.5873,43.5589,43.5589,183246.0
2021-06-28 12:20:00,46.04,46.05,45.99,46.01,279222.0,43.5589,43.5684,43.5116,43.5305,279222.0
2021-06-28 12:30:00,46.02,46.03,46.0,46.02,147909.0,43.54,43.5494,43.521,43.54,147909.0
2021-06-28 12:40:00,46.02,46.03,45.99,46.01,169638.0,43.54,43.5494,43.5116,43.5305,169638.0
2021-06-28 12:50:00,46.0,46.03,45.99,46.01,155124.0,43.521,43.5494,43.5116,43.5305,155124.0
2021-06-28 13:00:00,46.01,46.03,46.0,46.02,164472.0,43.5305,43.5494,43.521,43.54,164472.0
2021-06-28 13:10:00,46.03,46.04,46.01,46.01,169239.0,43.5494,43.5589,43.5305,43.5305,169239.0
2021-06-28 13:20:00,46.01,46.07,46.01,46.07,198189.0,43.5305,43.5873,43.5305,43.5873,198189.0
2021-06-28 13:30:00,46.06,46.09,46.05,46.09,176997.0,43.5778,43.6062,43.5684,43.6062,176997.0
2021-06-28 13:40:00,46.09,46.17,46.09,46.13,487503.0,43.6062,43.6819,43.6062,43.644,487503.0
2021-06-28 13:50:00,46.13,46.14,46.1,46.13,258648.0,43.644,43.6535,43.6157,43.644,258648.0
2021-06-28 14:00:00,46.13,46.15,46.11,46.13,254790.0,43.644,43.663,43.6251,43.644,254790.0
2021-06-28 14:10:00,46.12,46.13,46.08,46.08,271110.0,43.6346,43.644,43.5967,43.5967,271110.0
2021-06-28 14:20:00,46.08,46.09,46.06,46.07,179904.0,43.5967,43.6062,43.5778,43.5873,179904.0
2021-06-28 14:30:00,46.07,46.08,46.06,46.07,181932.0,43.5873,43.5967,43.5778,43.5873,181932.0
2021-06-28 14:40:00,46.07,46.08,46.04,46.05,222672.0,43.5873,43.5967,43.5589,43.5684,222672.0
2021-06-28 14:50:00,46.04,46.06,46.02,46.02,270261.0,43.5589,43.5778,43.54,43.54,270261.0
2021-06-28 15:00:00,46.02,46.04,46.02,46.02,209997.0,43.54,43.5589,43.54,43.54,209997.0
2021-06-28 15:10:00,46.02,46.05,46.0,46.04,381837.0,43.54,43.5684,43.521,43.5589,381837.0
2021-06-28 15:20:00,46.03,46.08,46.02,46.06,273627.0,43.5494,43.5967,43.54,43.5778,273627.0
2021-06-28 15:30:00,46.07,46.09,46.05,46.06,407985.0,43.5873,43.6062,43.5684,43.5778,407985.0
2021-06-28 15:40:00,46.06,46.07,46.04,46.06,304509.0,43.5778,43.5873,43.5589,43.5778,304509.0
2021-06-28 15:50:00,46.06,46.07,46.02,46.03,943068.0,43.5778,43.5873,43.54,43.5494,943068.0
2021-06-29 09:30:00,45.97,46.13,45.9,46.1,1127979.0,43.4927,43.644,43.4264,43.6157,1127979.0
2021-06-29 09:40:00,46.1,46.16,46.06,46.07,561621.0,43.6157,43.6724,43.5778,43.5873,561621.0
2021-06-29 09:50:00,46.07,46.08,45.87,45.89,576051.0,43.5873,43.5967,43.3981,43.417,576051.0
2021-06-29 10:00:00,45.89,45.99,45.84,45.96,614052.0,43.417,43.5116,43.3697,43.4832,614052.0
2021-06-29 10:10:00,45.96,45.99,45.92,45.92,330297.0,43.4832,43.5116,43.4454,43.4454,330297.0
2021-06-29 10:20:00,45.92,45.94,45.9,45.9,284526.0,43.4454,43.4643,43.4264,43.4264,284526.0
2021-06-29 10:30:00,45.9,45.92,45.84,45.87,472716.0,43.4264,43.4454,43.3697,43.3981,472716.0
2021-06-29 10:40:00,45.87,45.94,45.86,45.93,335055.0,43.3981,43.4643,43.3886,43.4548,335055.0
2021-06-29 10:50:00,45.93,45.95,45.91,45.91,673008.0,43.4548,43.4737,43.4359,43.4359,673008.0
2021-06-29 11:00:00,45.9,45.91,45.87,45.91,245706.0,43.4264,43.4359,43.3981,43.4359,245706.0
2021-06-29 11:10:00,45.91,45.92,45.88,45.91,264210.0,43.4359,43.4454,43.4075,43.4359,264210.0
2021-06-29 11:20:00,45.91,45.92,45.89,45.9,274119.0,43.4359,43.4454,43.417,43.4264,274119.0
2021-06-29 11:30:00,45.9,45.92,45.88,45.9,330675.0,43.4264,43.4454,43.4075,43.4264,330675.0
2021-06-29 11:40:00,45.91,45.92,45.9,45.91,279780.0,43.4359,43.4454,43.4264,43.4359,279780.0
2021-06-29 11:50:00,45.91,45.91,45.86,45.87,253902.0,43.4359,43.4359,43.3886,43.3981,253902.0
2021-06-29 12:00:00,45.86,45.88,45.85,45.86,276366.0,43.3886,43.4075,43.3791,43.3886,276366.0
2021-06-29 12:10:00,45.86,45.88,45.85,45.87,290073.0,43.3886,43.4075,43.3791,43.3981,290073.0
2021-06-29 12:20:00,45.87,45.88,45.86,45.86,280632.0,43.3981,43.4075,43.3886,43.3886,280632.0
2021-06-29 12:30:00,45.86,45.87,45.84,45.85,233160.0,43.3886,43.3981,43.3697,43.3791,233160.0
2021-06-29 12:40:00,45.86,45.89,45.85,45.88,286815.0,43.3886,43.417,43.3791,43.4075,286815.0
2021-06-29 12:50:00,45.88,45.89,45.87,45.88,275673.0,43.4075,43.417,43.3981,43.4075,275673.0
2021-06-29 13:00:00,45.88,45.9,45.87,45.89,258117.0,43.4075,43.4264,43.3981,43.417,258117.0
2021-06-29 13:10:00,45.89,45.91,45.88,45.9,169845.0,43.417,43.4359,43.4075,43.4264,169845.0
2021-06-29 13:20:00,45.9,45.9,45.87,45.88,170826.0,43.4264,43.4264,43.3981,43.4075,170826.0
2021-06-29 13:30:00,45.88,45.9,45.87,45.89,209964.0,43.4075,43.4264,43.3981,43.417,209964.0
2021-06-29 13:40:00,45.88,45.9,45.88,45.88,219099.0,43.4075,43.4264,43.4075,43.4075,219099.0
2021-06-29 13:50:00,45.88,45.9,45.87,45.89,211551.0,43.4075,43.4264,43.3981,43.417,211551.0
2021-06-29 14:00:00,45.89,45.9,45.87,45.89,290253.0,43.417,43.4264,43.3981,43.417,290253.0
2021-06-29 14:10:00,45.89,45.91,45.88,45.9,279321.0,43.417,43.4359,43.4075,43.4264,279321.0
2021-06-29 14:20:00,45.9,45.93,45.89,45.92,287982.0,43.4264,43.4548,43.417,43.4454,287982.0
2021-06-29 14:30:00,45.92,45.92,45.88,45.88,233532.0,43.4454,43.4454,43.4075,43.4075,233532.0
2021-06-29 14:40:00,45.88,45.92,45.88,45.91,324666.0,43.4075,43.4454,43.4075,43.4359,324666.0
2021-06-29 14:50:00,45.91,45.92,45.88,45.91,311439.0,43.4359,43.4454,43.4075,43.4359,311439.0
2021-06-29 15:00:00,45.91,45.91,45.87,45.87,349611.0,43.4359,43.4359,43.3981,43.3981,349611.0
2021-06-29 15:10:00,45.87,45.9,45.86,45.89,292281.0,43.3981,43.4264,43.3886,43.417,292281.0
2021-06-29 15:20:00,45.89,45.9,45.85,45.86,488241.0,43.417,43.4264,43.3791,43.3886,488241.0
2021-06-29 15:30:00,45.86,45.86,45.81,45.83,628998.0,43.3886,43.3886,43.3413,43.3602,628998.0
2021-06-29 15:40:00,45.83,45.85,45.79,45.82,629697.0,43.3602,43.3791,43.3224,43.3507,629697.0
2021-06-29 15:50:00,45.82,45.84,45.74,45.76,1709304.0,43.3507,43.3697,43.2751,43.294,1709304.0
2021-06-30 09:30:00,46.52,47.34,46.23,47.34,6884889.0,44.013,44.7888,43.7387,44.7888,6884889.0
2021-06-30 09:40:00,47.34,47.5,47.2,47.45,4256439.0,44.7888,44.9402,44.6564,44.8929,4256439.0
2021-06-30 09:50:00,47.44,47.53,47.18,47.31,2251314.0,44.8834,44.9686,44.6375,44.7605,2251314.0
2021-06-30 10:00:00,47.32,47.37,47.07,47.07,1610118.0,44.7699,44.8172,44.5334,44.5334,1610118.0
2021-06-30 10:10:00,47.07,47.16,47.03,47.15,968220.0,44.5334,44.6185,44.4955,44.6091,968220.0
2021-06-30 10:20:00,47.15,47.17,46.96,46.99,1576338.0,44.6091,44.628,44.4293,44.4577,1576338.0
2021-06-30 10:30:00,46.99,47.03,46.97,47.0,528720.0,44.4577,44.4955,44.4388,44.4672,528720.0
2021-06-30 10:40:00,47.01,47.07,46.97,47.02,725106.0,44.4766,44.5334,44.4388,44.4861,725106.0
2021-06-30 10:50:00,47.02,47.05,46.95,46.96,556512.0,44.4861,44.5145,44.4199,44.4293,556512.0
2021-06-30 11:00:00,46.96,46.98,46.88,46.93,598134.0,44.4293,44.4482,44.3536,44.4009,598134.0
2021-06-30 11:10:00,46.93,46.99,46.9,46.99,283050.0,44.4009,44.4577,44.3725,44.4577,283050.0
2021-06-30 11:20:00,46.99,47.07,46.95,47.07,521661.0,44.4577,44.5334,44.4199,44.5334,521661.0
2021-06-30 11:30:00,47.06,47.18,47.03,47.15,508392.0,44.5239,44.6375,44.4955,44.6091,508392.0
2021-06-30 11:40:00,47.15,47.19,47.07,47.11,630297.0,44.6091,44.6469,44.5334,44.5712,630297.0
2021-06-30 11:50:00,47.11,47.11,47.04,47.06,243975.0,44.5712,44.5712,44.505,44.5239,243975.0
2021-06-30 12:00:00,47.06,47.07,47.01,47.01,225789.0,44.5239,44.5334,44.4766,44.4766,225789.0
2021-06-30 12:10:00,47.01,47.05,46.99,47.04,274425.0,44.4766,44.5145,44.4577,44.505,274425.0
2021-06-30 12:20:00,47.04,47.12,47.01,47.06,454326.0,44.505,44.5807,44.4766,44.5239,454326.0
2021-06-30 12:30:00,47.06,47.07,47.01,47.03,416805.0,44.5239,44.5334,44.4766,44.4955,416805.0
2021-06-30 12:40:00,47.04,47.04,46.97,46.98,304239.0,44.505,44.505,44.4388,44.4482,304239.0
2021-06-30 12:50:00,46.98,47.01,46.98,47.01,659016.0,44.4482,44.4766,44.4482,44.4766,659016.0
2021-06-30 13:00:00,47.01,47.03,46.99,47.01,227889.0,44.4766,44.4955,44.4577,44.4766,227889.0
2021-06-30 13:10:00,47.01,47.03,46.9,46.9,355584.0,44.4766,44.4955,44.3725,44.3725,355584.0
2021-06-30 13:20:00,46.91,46.98,46.91,46.94,261771.0,44.382,44.4482,44.382,44.4104,261771.0
2021-06-30 13:30:00,46.94,46.98,46.91,46.97,312375.0,44.4104,44.4482,44.382,44.4388,312375.0
2021-06-30 13:40:00,46.97,46.98,46.92,46.93,249246.0,44.4388,44.4482,44.3915,44.4009,249246.0
2021-06-30 13:50:00,46.93,46.98,46.93,46.98,212937.0,44.4009,44.4482,44.4009,44.4482,212937.0
2021-06-30 14:00:00,46.98,46.98,46.94,46.96,239127.0,44.4482,44.4482,44.4104,44.4293,239127.0
2021-06-30 14:10:00,46.96,47.02,46.95,46.98,320655.0,44.4293,44.4861,44.4199,44.4482,320655.0
2021-06-30 14:20:00,46.99,47.04,46.99,47.03,366120.0,44.4577,44.505,44.4577,44.4955,366120.0
2021-06-30 14:30:00,47.03,47.04,46.99,47.0,344496.0,44.4955,44.505,44.4577,44.4672,344496.0
2021-06-30 14:40:00,47.0,47.01,46.96,46.97,226413.0,44.4672,44.4766,44.4293,44.4388,226413.0
2021-06-30 14:50:00,46.97,47.0,46.97,47.0,334569.0,44.4388,44.4672,44.4388,44.4672,334569.0
2021-06-30 15:00:00,46.99,47.05,46.99,47.05,374712.0,44.4577,44.5145,44.4577,44.5145,374712.0
2021-06-30 15:10:00,47.05,47.07,47.04,47.06,442566.0,44.5145,44.5334,44.505,44.5239,442566.0
2021-06-30 15:20:00,47.06,47.08,47.04,47.07,509565.0,44.5239,44.5428,44.505,44.5334,509565.0
2021-06-30 15:30:00,47.06,47.13,47.02,47.13,869370.0,44.5239,44.5902,44.4861,44.5902,869370.0
2021-06-30 15:40:00,47.13,47.14,47.08,47.09,1308909.0,44.5902,44.5996,44.5428,44.5523,1308909.0
2021-06-30 15:50:00,47.08,47.1,47.01,47.01,3193638.0,44.5428,44.5618,44.4766,44.4766,3193638.0
2021-07-01 09:30:00,46.8,47.01,46.71,46.98,1257915.0,44.2779,44.4766,44.1928,44.4482,1257915.0
2021-07-01 09:40:00,46.98,47.08,46.91,47.01,455634.0,44.4482,44.5428,44.382,44.4766,455634.0
2021-07-01 09:50:00,47.01,47.06,46.94,46.98,446271.0,44.4766,44.5239,44.4104,44.4482,446271.0
2021-07-01 10:00:00,46.98,47.0,46.82,46.82,399414.0,44.4482,44.4672,44.2969,44.2969,399414.0
2021-07-01 10:10:00,46.82,46.83,46.71,46.77,563442.0,44.2969,44.3063,44.1928,44.2496,563442.0
2021-07-01 10:20:00,46.77,46.79,46.68,46.69,598284.0,44.2496,44.2685,44.1644,44.1739,598284.0
2021-07-01 10:30:00,46.68,46.71,46.65,46.67,466449.0,44.1644,44.1928,44.136,44.1549,466449.0
2021-07-01 10:40:00,46.67,46.72,46.59,46.62,396591.0,44.1549,44.2022,44.0793,44.1076,396591.0
2021-07-01 10:50:00,46.61,46.65,46.49,46.61,886578.0,44.0982,44.136,43.9846,44.0982,886578.0
2021-07-01 11:00:00,46.6,46.64,46.59,46.59,348045.0,44.0887,44.1266,44.0793,44.0793,348045.0
2021-07-01 11:10:00,46.59,46.63,46.57,46.6,290901.0,44.0793,44.1171,44.0603,44.0887,290901.0
2021-07-01 11:20:00,46.6,46.65,46.59,46.65,256770.0,44.0887,44.136,44.0793,44.136,256770.0
2021-07-01 11:30:00,46.64,46.68,46.59,46.65,296823.0,44.1266,44.1644,44.0793,44.136,296823.0
2021-07-01 11:40:00,46.65,46.66,46.62,46.62,164238.0,44.136,44.1455,44.1076,44.1076,164238.0
2021-07-01 11:50:00,46.62,46.66,46.59,46.61,369711.0,44.1076,44.1455,44.0793,44.0982,369711.0
2021-07-01 12:00:00,46.6,46.62,46.53,46.57,376896.0,44.0887,44.1076,44.0225,44.0603,376896.0
2021-07-01 12:10:00,46.57,46.6,46.54,46.58,298227.0,44.0603,44.0887,44.0319,44.0698,298227.0
2021-07-01 12:20:00,46.58,46.6,46.56,46.59,247290.0,44.0698,44.0887,44.0509,44.0793,247290.0
2021-07-01 12:30:00,46.59,46.61,46.56,46.59,234111.0,44.0793,44.0982,44.0509,44.0793,234111.0
2021-07-01 12:40:00,46.59,46.61,46.58,46.59,204150.0,44.0793,44.0982,44.0698,44.0793,204150.0
2021-07-01 12:50:00,46.59,46.62,46.59,46.61,211332.0,44.0793,44.1076,44.0793,44.0982,211332.0
2021-07-01 13:00:00,46.61,46.61,46.57,46.6,202839.0,44.0982,44.0982,44.0603,44.0887,202839.0
2021-07-01 13:10:00,46.59,46.67,46.57,46.61,498837.0,44.0793,44.1549,44.0603,44.0982,498837.0
2021-07-01 13:20:00,46.61,46.61,46.57,46.59,282234.0,44.0982,44.0982,44.0603,44.0793,282234.0
2021-07-01 13:30:00,46.59,46.63,46.59,46.63,218076.0,44.0793,44.1171,44.0793,44.1171,218076.0
2021-07-01 13:40:00,46.63,46.64,46.58,46.58,217290.0,44.1171,44.1266,44.0698,44.0698,217290.0
2021-07-01 13:50:00,46.58,46.61,46.58,46.6,264954.0,44.0698,44.0982,44.0698,44.0887,264954.0
2021-07-01 14:00:00,46.6,46.62,46.58,46.62,222501.0,44.0887,44.1076,44.0698,44.1076,222501.0
2021-07-01 14:10:00,46.62,46.65,46.62,46.63,180642.0,44.1076,44.136,44.1076,44.1171,180642.0
2021-07-01 14:20:00,46.63,46.64,46.61,46.62,177288.0,44.1171,44.1266,44.0982,44.1076,177288.0
2021-07-01 14:30:00,46.62,46.62,46.58,46.61,396345.0,44.1076,44.1076,44.0698,44.0982,396345.0
2021-07-01 14:40:00,46.61,46.61,46.55,46.56,390018.0,44.0982,44.0982,44.0414,44.0509,390018.0
2021-07-01 14:50:00,46.55,46.56,46.45,46.47,729153.0,44.0414,44.0509,43.9468,43.9657,729153.0
2021-07-01 15:00:00,46.47,46.49,46.44,46.49,524652.0,43.9657,43.9846,43.9373,43.9846,524652.0
2021-07-01 15:10:00,46.48,46.5,46.45,46.48,444195.0,43.9752,43.9941,43.9468,43.9752,444195.0
2021-07-01 15:20:00,46.48,46.53,46.48,46.5,392430.0,43.9752,44.0225,43.9752,43.9941,392430.0
2021-07-01 15:30:00,46.5,46.5,46.41,46.43,678837.0,43.9941,43.9941,43.909,43.9279,678837.0
2021-07-01 15:40:00,46.44,46.45,46.37,46.4,949158.0,43.9373,43.9468,43.8711,43.8995,949158.0
2021-07-01 15:50:00,46.4,46.44,46.34,46.44,3140262.0,43.8995,43.9373,43.8427,43.9373,3140262.0
2021-07-02 09:30:00,46.45,46.66,46.45,46.59,895797.0,43.9468,44.1455,43.9468,44.0793,895797.0
2021-07-02 09:40:00,46.6,46.8,46.58,46.75,873381.0,44.0887,44.2779,44.0698,44.2306,873381.0
2021-07-02 09:50:00,46.75,46.81,46.68,46.75,699831.0,44.2306,44.2874,44.1644,44.2306,699831.0
2021-07-02 10:00:00,46.75,46.75,46.64,46.67,495039.0,44.2306,44.2306,44.1266,44.1549,495039.0
2021-07-02 10:10:00,46.67,46.73,46.62,46.63,393696.0,44.1549,44.2117,44.1076,44.1171,393696.0
2021-07-02 10:20:00,46.62,46.7,46.62,46.68,260751.0,44.1076,44.1833,44.1076,44.1644,260751.0
2021-07-02 10:30:00,46.67,46.71,46.65,46.69,291186.0,44.1549,44.1928,44.136,44.1739,291186.0
2021-07-02 10:40:00,46.68,46.72,46.66,46.68,294096.0,44.1644,44.2022,44.1455,44.1644,294096.0
2021-07-02 10:50:00,46.68,46.78,46.68,46.78,301176.0,44.1644,44.259,44.1644,44.259,301176.0
2021-07-02 11:00:00,46.78,46.8,46.74,46.75,402963.0,44.259,44.2779,44.2212,44.2306,402963.0
2021-07-02 11:10:00,46.75,46.77,46.69,46.73,220785.0,44.2306,44.2496,44.1739,44.2117,220785.0
2021-07-02 11:20:00,46.72,46.75,46.71,46.71,237960.0,44.2022,44.2306,44.1928,44.1928,237960.0
2021-07-02 11:30:00,46.71,46.72,46.68,46.69,186585.0,44.1928,44.2022,44.1644,44.1739,186585.0
2021-07-02 11:40:00,46.69,46.71,46.67,46.71,220614.0,44.1739,44.1928,44.1549,44.1928,220614.0
2021-07-02 11:50:00,46.71,46.76,46.71,46.75,168474.0,44.1928,44.2401,44.1928,44.2306,168474.0
2021-07-02 12:00:00,46.75,46.79,46.74,46.76,200313.0,44.2306,44.2685,44.2212,44.2401,200313.0
2021-07-02 12:10:00,46.76,46.77,46.74,46.77,172866.0,44.2401,44.2496,44.2212,44.2496,172866.0
2021-07-02 12:20:00,46.77,46.78,46.76,46.77,119895.0,44.2496,44.259,44.2401,44.2496,119895.0
2021-07-02 12:30:00,46.77,46.84,46.76,46.84,239358.0,44.2496,44.3158,44.2401,44.3158,239358.0
2021-07-02 12:40:00,46.84,47.02,46.82,47.01,2296578.0,44.3158,44.4861,44.2969,44.4766,2296578.0
2021-07-02 12:50:00,47.02,47.02,46.96,46.98,688107.0,44.4861,44.4861,44.4293,44.4482,688107.0
2021-07-02 13:00:00,46.98,46.99,46.92,46.93,295866.0,44.4482,44.4577,44.3915,44.4009,295866.0
2021-07-02 13:10:00,46.93,46.96,46.91,46.94,353604.0,44.4009,44.4293,44.382,44.4104,353604.0
2021-07-02 13:20:00,46.93,47.03,46.93,46.99,338811.0,44.4009,44.4955,44.4009,44.4577,338811.0
2021-07-02 13:30:00,46.99,46.99,46.93,46.94,208767.0,44.4577,44.4577,44.4009,44.4104,208767.0
2021-07-02 13:40:00,46.94,46.95,46.92,46.93,238935.0,44.4104,44.4199,44.3915,44.4009,238935.0
2021-07-02 13:50:00,46.93,46.93,46.89,46.91,192267.0,44.4009,44.4009,44.3631,44.382,192267.0
2021-07-02 14:00:00,46.91,46.94,46.9,46.91,235401.0,44.382,44.4104,44.3725,44.382,235401.0
2021-07-02 14:10:00,46.91,46.92,46.9,46.91,135054.0,44.382,44.3915,44.3725,44.382,135054.0
2021-07-02 14:20:00,46.91,46.92,46.87,46.88,431586.0,44.382,44.3915,44.3442,44.3536,431586.0
2021-07-02 14:30:00,46.88,46.89,46.84,46.86,198669.0,44.3536,44.3631,44.3158,44.3347,198669.0
2021-07-02 14:40:00,46.86,46.87,46.83,46.84,155004.0,44.3347,44.3442,44.3063,44.3158,155004.0
2021-07-02 14:50:00,46.84,46.84,46.78,46.81,248127.0,44.3158,44.3158,44.259,44.2874,248127.0
2021-07-02 15:00:00,46.81,46.85,46.78,46.84,311781.0,44.2874,44.3252,44.259,44.3158,311781.0
2021-07-02 15:10:00,46.84,46.85,46.78,46.79,256458.0,44.3158,44.3252,44.259,44.2685,256458.0
2021-07-02 15:20:00,46.79,46.81,46.78,46.8,247155.0,44.2685,44.2874,44.259,44.2779,247155.0
2021-07-02 15:30:00,46.8,46.82,46.77,46.81,494154.0,44.2779,44.2969,44.2496,44.2874,494154.0
2021-07-02 15:40:00,46.81,46.85,46.76,46.76,597966.0,44.2874,44.3252,44.2401,44.2401,597966.0
2021-07-02 15:50:00,46.76,46.81,46.69,46.71,2134473.0,44.2401,44.2874,44.1739,44.1928,2134473.0
2021-07-06 09:30:00,46.63,46.71,46.54,46.71,1055319.0,44.1171,44.1928,44.0319,44.1928,1055319.0
2021-07-06 09:40:00,46.72,46.86,46.7,46.83,652749.0,44.2022,44.3347,44.1833,44.3063,652749.0
2021-07-06 09:50:00,46.83,46.92,46.76,46.9,360423.0,44.3063,44.3915,44.2401,44.3725,360423.0
2021-07-06 10:00:00,46.9,46.91,46.76,46.78,412611.0,44.3725,44.382,44.2401,44.259,412611.0
2021-07-06 10:10:00,46.78,46.78,46.73,46.74,242946.0,44.259,44.259,44.2117,44.2212,242946.0
2021-07-06 10:20:00,46.75,46.75,46.65,46.68,429618.0,44.2306,44.2306,44.136,44.1644,429618.0
2021-07-06 10:30:00,46.68,46.69,46.61,46.66,341115.0,44.1644,44.1739,44.0982,44.1455,341115.0
2021-07-06 10:40:00,46.66,46.67,46.53,46.56,309942.0,44.1455,44.1549,44.0225,44.0509,309942.0
2021-07-06 10:50:00,46.55,46.58,46.52,46.54,311703.0,44.0414,44.0698,44.013,44.0319,311703.0
2021-07-06 11:00:00,46.54,46.58,46.5,46.58,297999.0,44.0319,44.0698,43.9941,44.0698,297999.0
2021-07-06 11:10:00,46.57,46.61,46.55,46.57,266709.0,44.0603,44.0982,44.0414,44.0603,266709.0
2021-07-06 11:20:00,46.57,46.62,46.53,46.57,456486.0,44.0603,44.1076,44.0225,44.0603,456486.0
2021-07-06 11:30:00,46.57,46.65,46.54,46.64,224520.0,44.0603,44.136,44.0319,44.1266,224520.0
2021-07-06 11:40:00,46.63,46.65,46.61,46.65,259692.0,44.1171,44.136,44.0982,44.136,259692.0
2021-07-06 11:50:00,46.65,46.66,46.62,46.65,206334.0,44.136,44.1455,44.1076,44.136,206334.0
2021-07-06 12:00:00,46.64,46.66,46.61,46.61,235941.0,44.1266,44.1455,44.0982,44.0982,235941.0
2021-07-06 12:10:00,46.62,46.67,46.61,46.64,293025.0,44.1076,44.1549,44.0982,44.1266,293025.0
2021-07-06 12:20:00,46.64,46.66,46.61,46.63,236046.0,44.1266,44.1455,44.0982,44.1171,236046.0
2021-07-06 12:30:00,46.63,46.63,46.57,46.57,239379.0,44.1171,44.1171,44.0603,44.0603,239379.0
2021-07-06 12:40:00,46.57,46.63,46.56,46.63,227268.0,44.0603,44.1171,44.0509,44.1171,227268.0
2021-07-06 12:50:00,46.63,46.64,46.62,46.64,189765.0,44.1171,44.1266,44.1076,44.1266,189765.0
2021-07-06 13:00:00,46.64,46.7,46.63,46.7,228165.0,44.1266,44.1833,44.1171,44.1833,228165.0
2021-07-06 13:10:00,46.7,46.75,46.69,46.73,522210.0,44.1833,44.2306,44.1739,44.2117,522210.0
2021-07-06 13:20:00,46.73,46.76,46.71,46.74,188385.0,44.2117,44.2401,44.1928,44.2212,188385.0
2021-07-06 13:30:00,46.74,46.75,46.69,46.7,162582.0,44.2212,44.2306,44.1739,44.1833,162582.0
2021-07-06 13:40:00,46.7,46.75,46.69,46.71,173985.0,44.1833,44.2306,44.1739,44.1928,173985.0
2021-07-06 13:50:00,46.71,46.73,46.69,46.71,129873.0,44.1928,44.2117,44.1739,44.1928,129873.0
2021-07-06 14:00:00,46.7,46.75,46.7,46.71,177657.0,44.1833,44.2306,44.1833,44.1928,177657.0
2021-07-06 14:10:00,46.71,46.71,46.68,46.69,169143.0,44.1928,44.1928,44.1644,44.1739,169143.0
2021-07-06 14:20:00,46.7,46.71,46.67,46.71,203241.0,44.1833,44.1928,44.1549,44.1928,203241.0
2021-07-06 14:30:00,46.71,46.74,46.7,46.71,251808.0,44.1928,44.2212,44.1833,44.1928,251808.0
2021-07-06 14:40:00,46.71,46.71,46.67,46.68,149427.0,44.1928,44.1928,44.1549,44.1644,149427.0
2021-07-06 14:50:00,46.68,46.68,46.62,46.63,205989.0,44.1644,44.1644,44.1076,44.1171,205989.0
2021-07-06 15:00:00,46.63,46.66,46.63,46.66,182232.0,44.1171,44.1455,44.1171,44.1455,182232.0
2021-07-06 15:10:00,46.67,46.68,46.66,46.67,204270.0,44.1549,44.1644,44.1455,44.1549,204270.0
2021-07-06 15:20:00,46.67,46.73,46.67,46.73,226884.0,44.1549,44.2117,44.1549,44.2117,226884.0
2021-07-06 15:30:00,46.73,46.75,46.68,46.73,392820.0,44.2117,44.2306,44.1644,44.2117,392820.0
2021-07-06 15:40:00,46.73,46.77,46.72,46.75,396426.0,44.2117,44.2496,44.2022,44.2306,396426.0
2021-07-06 15:50:00,46.75,46.77,46.63,46.64,1475046.0,44.2306,44.2496,44.1171,44.1266,1475046.0
2021-07-07 09:30:00,46.56,46.74,46.45,46.48,1076172.0,44.0509,44.2212,43.9468,43.9752,1076172.0
2021-07-07 09:40:00,46.48,46.65,46.47,46.63,601263.0,43.9752,44.136,43.9657,44.1171,601263.0
2021-07-07 09:50:00,46.64,46.68,46.56,46.61,359100.0,44.1266,44.1644,44.0509,44.0982,359100.0
2021-07-07 10:00:00,46.61,46.72,46.61,46.71,324150.0,44.0982,44.2022,44.0982,44.1928,324150.0
2021-07-07 10:10:00,46.71,46.72,46.63,46.7,314997.0,44.1928,44.2022,44.1171,44.1833,314997.0
2021-07-07 10:20:00,46.7,46.83,46.7,46.77,498162.0,44.1833,44.3063,44.1833,44.2496,498162.0
2021-07-07 10:30:00,46.77,46.88,46.76,46.87,433512.0,44.2496,44.3536,44.2401,44.3442,433512.0
2021-07-07 10:40:00,46.87,46.9,46.82,46.86,479616.0,44.3442,44.3725,44.2969,44.3347,479616.0
2021-07-07 10:50:00,46.87,47.0,46.86,46.96,496173.0,44.3442,44.4672,44.3347,44.4293,496173.0
2021-07-07 11:00:00,46.96,46.96,46.82,46.83,435234.0,44.4293,44.4293,44.2969,44.3063,435234.0
2021-07-07 11:10:00,46.83,46.9,46.82,46.88,252927.0,44.3063,44.3725,44.2969,44.3536,252927.0
2021-07-07 11:20:00,46.88,46.93,46.87,46.91,182550.0,44.3536,44.4009,44.3442,44.382,182550.0
2021-07-07 11:30:00,46.91,47.01,46.91,46.99,335151.0,44.382,44.4766,44.382,44.4577,335151.0
2021-07-07 11:40:00,46.99,47.06,46.98,47.05,474516.0,44.4577,44.5239,44.4482,44.5145,474516.0
2021-07-07 11:50:00,47.05,47.06,46.97,46.97,394407.0,44.5145,44.5239,44.4388,44.4388,394407.0
2021-07-07 12:00:00,46.98,47.04,46.96,46.96,308103.0,44.4482,44.505,44.4293,44.4293,308103.0
2021-07-07 12:10:00,46.96,46.99,46.93,46.95,224355.0,44.4293,44.4577,44.4009,44.4199,224355.0
2021-07-07 12:20:00,46.95,46.96,46.91,46.92,179820.0,44.4199,44.4293,44.382,44.3915,179820.0
2021-07-07 12:30:00,46.92,46.95,46.91,46.94,194793.0,44.3915,44.4199,44.382,44.4104,194793.0
2021-07-07 12:40:00,46.93,46.95,46.85,46.86,290277.0,44.4009,44.4199,44.3252,44.3347,290277.0
2021-07-07 12:50:00,46.87,46.9,46.86,46.88,117768.0,44.3442,44.3725,44.3347,44.3536,117768.0
2021-07-07 13:00:00,46.88,46.9,46.87,46.88,205122.0,44.3536,44.3725,44.3442,44.3536,205122.0
2021-07-07 13:10:00,46.88,46.88,46.84,46.86,108387.0,44.3536,44.3536,44.3158,44.3347,108387.0
2021-07-07 13:20:00,46.85,46.86,46.82,46.82,139350.0,44.3252,44.3347,44.2969,44.2969,139350.0
2021-07-07 13:30:00,46.82,46.83,46.77,46.77,169752.0,44.2969,44.3063,44.2496,44.2496,169752.0
2021-07-07 13:40:00,46.77,46.84,46.76,46.82,125658.0,44.2496,44.3158,44.2401,44.2969,125658.0
2021-07-07 13:50:00,46.82,46.82,46.73,46.74,175581.0,44.2969,44.2969,44.2117,44.2212,175581.0
2021-07-07 14:00:00,46.75,46.79,46.74,46.79,108660.0,44.2306,44.2685,44.2212,44.2685,108660.0
2021-07-07 14:10:00,46.79,46.82,46.77,46.82,116268.0,44.2685,44.2969,44.2496,44.2969,116268.0
2021-07-07 14:20:00,46.82,46.82,46.77,46.78,192747.0,44.2969,44.2969,44.2496,44.259,192747.0
2021-07-07 14:30:00,46.77,46.78,46.72,46.72,194751.0,44.2496,44.259,44.2022,44.2022,194751.0
2021-07-07 14:40:00,46.72,46.75,46.71,46.71,190752.0,44.2022,44.2306,44.1928,44.1928,190752.0
2021-07-07 14:50:00,46.71,46.73,46.7,46.71,256401.0,44.1928,44.2117,44.1833,44.1928,256401.0
2021-07-07 15:00:00,46.71,46.74,46.7,46.71,329817.0,44.1928,44.2212,44.1833,44.1928,329817.0
2021-07-07 15:10:00,46.71,46.71,46.68,46.69,229701.0,44.1928,44.1928,44.1644,44.1739,229701.0
2021-07-07 15:20:00,46.7,46.71,46.68,46.69,173886.0,44.1833,44.1928,44.1644,44.1739,173886.0
2021-07-07 15:30:00,46.69,46.7,46.65,46.65,367521.0,44.1739,44.1833,44.136,44.136,367521.0
2021-07-07 15:40:00,46.65,46.68,46.64,46.66,554997.0,44.136,44.1644,44.1266,44.1455,554997.0
2021-07-07 15:50:00,46.66,46.68,46.55,46.57,1990434.0,44.1455,44.1644,44.0414,44.0603,1990434.0
2021-07-08 09:30:00,46.11,46.62,46.07,46.56,1230462.0,43.6251,44.1076,43.5873,44.0509,1230462.0
2021-07-08 09:40:00,46.55,46.74,46.47,46.72,905871.0,44.0414,44.2212,43.9657,44.2022,905871.0
2021-07-08 09:50:00,46.71,46.88,46.71,46.75,819060.0,44.1928,44.3536,44.1928,44.2306,819060.0
2021-07-08 10:00:00,46.76,46.76,46.59,46.6,434631.0,44.2401,44.2401,44.0793,44.0887,434631.0
2021-07-08 10:10:00,46.58,46.62,46.46,46.52,408192.0,44.0698,44.1076,43.9563,44.013,408192.0
2021-07-08 10:20:00,46.52,46.54,46.45,46.52,468879.0,44.013,44.0319,43.9468,44.013,468879.0
2021-07-08 10:30:00,46.52,46.54,46.38,46.42,386004.0,44.013,44.0319,43.8806,43.9184,386004.0
2021-07-08 10:40:00,46.43,46.45,46.35,46.4,351336.0,43.9279,43.9468,43.8522,43.8995,351336.0
2021-07-08 10:50:00,46.4,46.42,46.35,46.37,345468.0,43.8995,43.9184,43.8522,43.8711,345468.0
2021-07-08 11:00:00,46.37,46.4,46.32,46.39,349194.0,43.8711,43.8995,43.8238,43.89,349194.0
2021-07-08 11:10:00,46.39,46.45,46.38,46.43,255267.0,43.89,43.9468,43.8806,43.9279,255267.0
2021-07-08 11:20:00,46.44,46.49,46.43,46.48,236112.0,43.9373,43.9846,43.9279,43.9752,236112.0
2021-07-08 11:30:00,46.48,46.49,46.42,46.48,235356.0,43.9752,43.9846,43.9184,43.9752,235356.0
2021-07-08 11:40:00,46.48,46.5,46.46,46.5,241446.0,43.9752,43.9941,43.9563,43.9941,241446.0
2021-07-08 11:50:00,46.5,46.53,46.46,46.52,233943.0,43.9941,44.0225,43.9563,44.013,233943.0
2021-07-08 12:00:00,46.52,46.58,46.51,46.54,258330.0,44.013,44.0698,44.0036,44.0319,258330.0
2021-07-08 12:10:00,46.54,46.54,46.46,46.52,198459.0,44.0319,44.0319,43.9563,44.013,198459.0
2021-07-08 12:20:00,46.52,46.57,46.51,46.55,211437.0,44.013,44.0603,44.0036,44.0414,211437.0
2021-07-08 12:30:00,46.55,46.6,46.53,46.54,237192.0,44.0414,44.0887,44.0225,44.0319,237192.0
2021-07-08 12:40:00,46.54,46.57,46.53,46.56,161535.0,44.0319,44.0603,44.0225,44.0509,161535.0
2021-07-08 12:50:00,46.56,46.61,46.56,46.59,174003.0,44.0509,44.0982,44.0509,44.0793,174003.0
2021-07-08 13:00:00,46.59,46.6,46.55,46.55,159204.0,44.0793,44.0887,44.0414,44.0414,159204.0
2021-07-08 13:10:00,46.56,46.59,46.52,46.57,243924.0,44.0509,44.0793,44.013,44.0603,243924.0
2021-07-08 13:20:00,46.57,46.62,46.56,46.61,208137.0,44.0603,44.1076,44.0509,44.0982,208137.0
2021-07-08 13:30:00,46.61,46.62,46.55,46.55,175554.0,44.0982,44.1076,44.0414,44.0414,175554.0
2021-07-08 13:40:00,46.55,46.59,46.54,46.57,257871.0,44.0414,44.0793,44.0319,44.0603,257871.0
2021-07-08 13:50:00,46.57,46.62,46.55,46.61,227103.0,44.0603,44.1076,44.0414,44.0982,227103.0
2021-07-08 14:00:00,46.62,46.62,46.59,46.6,178770.0,44.1076,44.1076,44.0793,44.0887,178770.0
2021-07-08 14:10:00,46.61,46.62,46.56,46.57,194940.0,44.0982,44.1076,44.0509,44.0603,194940.0
2021-07-08 14:20:00,46.58,46.6,46.56,46.57,182229.0,44.0698,44.0887,44.0509,44.0603,182229.0
2021-07-08 14:30:00,46.57,46.6,46.55,46.58,213675.0,44.0603,44.0887,44.0414,44.0698,213675.0
2021-07-08 14:40:00,46.58,46.61,46.55,46.55,209772.0,44.0698,44.0982,44.0414,44.0414,209772.0
2021-07-08 14:50:00,46.55,46.62,46.55,46.6,200628.0,44.0414,44.1076,44.0414,44.0887,200628.0
2021-07-08 15:00:00,46.6,46.61,46.55,46.56,217587.0,44.0887,44.0982,44.0414,44.0509,217587.0
2021-07-08 15:10:00,46.55,46.56,46.52,46.55,345213.0,44.0414,44.0509,44.013,44.0414,345213.0
2021-07-08 15:20:00,46.55,46.58,46.51,46.55,268059.0,44.0414,44.0698,44.0036,44.0414,268059.0
2021-07-08 15:30:00,46.55,46.58,46.51,46.54,365700.0,44.0414,44.0698,44.0036,44.0319,365700.0
2021-07-08 15:40:00,46.54,46.54,46.44,46.44,583356.0,44.0319,44.0319,43.9373,43.9373,583356.0
2021-07-08 15:50:00,46.43,46.53,46.41,46.53,1216680.0,43.9279,44.0225,43.909,44.0225,1216680.0
2021-07-09 09:30:00,46.8,46.83,46.64,46.71,819696.0,44.2779,44.3063,44.1266,44.1928,819696.0
2021-07-09 09:40:00,46.7,46.79,46.66,46.76,341598.0,44.1833,44.2685,44.1455,44.2401,341598.0
2021-07-09 09:50:00,46.76,46.77,46.66,46.73,446130.0,44.2401,44.2496,44.1455,44.2117,446130.0
2021-07-09 10:00:00,46.74,46.85,46.73,46.8,321441.0,44.2212,44.3252,44.2117,44.2779,321441.0
2021-07-09 10:10:00,46.8,46.82,46.73,46.82,305724.0,44.2779,44.2969,44.2117,44.2969,305724.0
2021-07-09 10:20:00,46.82,46.84,46.79,46.84,286401.0,44.2969,44.3158,44.2685,44.3158,286401.0
2021-07-09 10:30:00,46.83,46.84,46.77,46.78,354735.0,44.3063,44.3158,44.2496,44.259,354735.0
2021-07-09 10:40:00,46.79,46.82,46.76,46.8,256650.0,44.2685,44.2969,44.2401,44.2779,256650.0
2021-07-09 10:50:00,46.8,46.89,46.79,46.8,356565.0,44.2779,44.3631,44.2685,44.2779,356565.0
2021-07-09 11:00:00,46.79,46.83,46.77,46.77,247014.0,44.2685,44.3063,44.2496,44.2496,247014.0
2021-07-09 11:10:00,46.77,46.86,46.72,46.85,408867.0,44.2496,44.3347,44.2022,44.3252,408867.0
2021-07-09 11:20:00,46.85,46.94,46.85,46.93,556755.0,44.3252,44.4104,44.3252,44.4009,556755.0
2021-07-09 11:30:00,46.93,46.95,46.91,46.94,226047.0,44.4009,44.4199,44.382,44.4104,226047.0
2021-07-09 11:40:00,46.94,46.95,46.91,46.92,209826.0,44.4104,44.4199,44.382,44.3915,209826.0
2021-07-09 11:50:00,46.91,46.92,46.85,46.86,196086.0,44.382,44.3915,44.3252,44.3347,196086.0
2021-07-09 12:00:00,46.87,46.89,46.85,46.86,181485.0,44.3442,44.3631,44.3252,44.3347,181485.0
2021-07-09 12:10:00,46.86,46.86,46.79,46.79,147024.0,44.3347,44.3347,44.2685,44.2685,147024.0
2021-07-09 12:20:00,46.79,46.8,46.76,46.78,177693.0,44.2685,44.2779,44.2401,44.259,177693.0
2021-07-09 12:30:00,46.78,46.83,46.78,46.83,156315.0,44.259,44.3063,44.259,44.3063,156315.0
2021-07-09 12:40:00,46.82,46.83,46.79,46.8,205965.0,44.2969,44.3063,44.2685,44.2779,205965.0
2021-07-09 12:50:00,46.8,46.83,46.76,46.79,154911.0,44.2779,44.3063,44.2401,44.2685,154911.0
2021-07-09 13:00:00,46.79,46.8,46.77,46.77,154677.0,44.2685,44.2779,44.2496,44.2496,154677.0
2021-07-09 13:10:00,46.78,46.79,46.76,46.76,105312.0,44.259,44.2685,44.2401,44.2401,105312.0
2021-07-09 13:20:00,46.77,46.77,46.75,46.76,67893.0,44.2496,44.2496,44.2306,44.2401,67893.0
2021-07-09 13:30:00,46.76,46.79,46.75,46.79,122079.0,44.2401,44.2685,44.2306,44.2685,122079.0
2021-07-09 13:40:00,46.79,46.82,46.78,46.8,122160.0,44.2685,44.2969,44.259,44.2779,122160.0
2021-07-09 13:50:00,46.8,46.81,46.77,46.78,125523.0,44.2779,44.2874,44.2496,44.259,125523.0
2021-07-09 14:00:00,46.77,46.8,46.76,46.78,123768.0,44.2496,44.2779,44.2401,44.259,123768.0
2021-07-09 14:10:00,46.77,46.77,46.73,46.74,213234.0,44.2496,44.2496,44.2117,44.2212,213234.0
2021-07-09 14:20:00,46.74,46.76,46.73,46.73,188862.0,44.2212,44.2401,44.2117,44.2117,188862.0
2021-07-09 14:30:00,46.73,46.76,46.72,46.75,157806.0,44.2117,44.2401,44.2022,44.2306,157806.0
2021-07-09 14:40:00,46.75,46.79,46.74,46.77,171381.0,44.2306,44.2685,44.2212,44.2496,171381.0
2021-07-09 14:50:00,46.77,46.8,46.76,46.78,205689.0,44.2496,44.2779,44.2401,44.259,205689.0
2021-07-09 15:00:00,46.79,46.79,46.76,46.79,149607.0,44.2685,44.2685,44.2401,44.2685,149607.0
2021-07-09 15:10:00,46.79,46.8,46.77,46.8,225069.0,44.2685,44.2779,44.2496,44.2779,225069.0
2021-07-09 15:20:00,46.8,46.8,46.78,46.8,174720.0,44.2779,44.2779,44.259,44.2779,174720.0
2021-07-09 15:30:00,46.8,46.8,46.77,46.78,225555.0,44.2779,44.2779,44.2496,44.259,225555.0
2021-07-09 15:40:00,46.78,46.8,46.74,46.74,346674.0,44.259,44.2779,44.2212,44.2212,346674.0
2021-07-09 15:50:00,46.75,46.78,46.73,46.77,1416006.0,44.2306,44.259,44.2117,44.2496,1416006.0
2021-07-12 09:30:00,46.9,46.93,46.68,46.7,675843.0,44.3725,44.4009,44.1644,44.1833,675843.0
2021-07-12 09:40:00,46.7,46.71,46.6,46.63,630705.0,44.1833,44.1928,44.0887,44.1171,630705.0
2021-07-12 09:50:00,46.64,46.75,46.62,46.7,884679.0,44.1266,44.2306,44.1076,44.1833,884679.0
2021-07-12 10:00:00,46.7,46.71,46.6,46.65,468411.0,44.1833,44.1928,44.0887,44.136,468411.0
2021-07-12 10:10:00,46.66,46.68,46.58,46.63,258402.0,44.1455,44.1644,44.0698,44.1171,258402.0
2021-07-12 10:20:00,46.64,46.66,46.6,46.62,282567.0,44.1266,44.1455,44.0887,44.1076,282567.0
2021-07-12 10:30:00,46.62,46.67,46.58,46.65,288144.0,44.1076,44.1549,44.0698,44.136,288144.0
2021-07-12 10:40:00,46.65,46.7,46.63,46.69,264045.0,44.136,44.1833,44.1171,44.1739,264045.0
2021-07-12 10:50:00,46.69,46.7,46.61,46.61,161004.0,44.1739,44.1833,44.0982,44.0982,161004.0
2021-07-12 11:00:00,46.61,46.65,46.6,46.63,253647.0,44.0982,44.136,44.0887,44.1171,253647.0
2021-07-12 11:10:00,46.63,46.65,46.6,46.65,162948.0,44.1171,44.136,44.0887,44.136,162948.0
2021-07-12 11:20:00,46.64,46.66,46.61,46.63,174285.0,44.1266,44.1455,44.0982,44.1171,174285.0
2021-07-12 11:30:00,46.63,46.64,46.53,46.54,274512.0,44.1171,44.1266,44.0225,44.0319,274512.0
2021-07-12 11:40:00,46.54,46.55,46.44,46.44,260919.0,44.0319,44.0414,43.9373,43.9373,260919.0
2021-07-12 11:50:00,46.45,46.51,46.44,46.5,253983.0,43.9468,44.0036,43.9373,43.9941,253983.0
2021-07-12 12:00:00,46.5,46.55,46.5,46.54,209178.0,43.9941,44.0414,43.9941,44.0319,209178.0
2021-07-12 12:10:00,46.54,46.57,46.53,46.57,161673.0,44.0319,44.0603,44.0225,44.0603,161673.0
2021-07-12 12:20:00,46.57,46.59,46.56,46.59,200670.0,44.0603,44.0793,44.0509,44.0793,200670.0
2021-07-12 12:30:00,46.59,46.64,46.58,46.63,193086.0,44.0793,44.1266,44.0698,44.1171,193086.0
2021-07-12 12:40:00,46.63,46.66,46.63,46.64,121686.0,44.1171,44.1455,44.1171,44.1266,121686.0
2021-07-12 12:50:00,46.64,46.65,46.61,46.64,294465.0,44.1266,44.136,44.0982,44.1266,294465.0
2021-07-12 13:00:00,46.64,46.68,46.62,46.68,148167.0,44.1266,44.1644,44.1076,44.1644,148167.0
2021-07-12 13:10:00,46.68,46.71,46.66,46.68,204321.0,44.1644,44.1928,44.1455,44.1644,204321.0
2021-07-12 13:20:00,46.68,46.71,46.67,46.68,107976.0,44.1644,44.1928,44.1549,44.1644,107976.0
2021-07-12 13:30:00,46.68,46.71,46.65,46.71,157137.0,44.1644,44.1928,44.136,44.1928,157137.0
2021-07-12 13:40:00,46.7,46.7,46.63,46.64,131934.0,44.1833,44.1833,44.1171,44.1266,131934.0
2021-07-12 13:50:00,46.64,46.71,46.63,46.69,259314.0,44.1266,44.1928,44.1171,44.1739,259314.0
2021-07-12 14:00:00,46.69,46.74,46.68,46.72,440631.0,44.1739,44.2212,44.1644,44.2022,440631.0
2021-07-12 14:10:00,46.72,46.73,46.67,46.67,159951.0,44.2022,44.2117,44.1549,44.1549,159951.0
2021-07-12 14:20:00,46.67,46.68,46.64,46.64,182358.0,44.1549,44.1644,44.1266,44.1266,182358.0
2021-07-12 14:30:00,46.64,46.67,46.63,46.66,240096.0,44.1266,44.1549,44.1171,44.1455,240096.0
2021-07-12 14:40:00,46.66,46.67,46.62,46.62,170001.0,44.1455,44.1549,44.1076,44.1076,170001.0
2021-07-12 14:50:00,46.62,46.65,46.62,46.63,145896.0,44.1076,44.136,44.1076,44.1171,145896.0
2021-07-12 15:00:00,46.63,46.65,46.61,46.62,150993.0,44.1171,44.136,44.0982,44.1076,150993.0
2021-07-12 15:10:00,46.62,46.66,46.6,46.65,148965.0,44.1076,44.1455,44.0887,44.136,148965.0
2021-07-12 15:20:00,46.65,46.66,46.63,46.64,166266.0,44.136,44.1455,44.1171,44.1266,166266.0
2021-07-12 15:30:00,46.64,46.68,46.64,46.65,260463.0,44.1266,44.1644,44.1266,44.136,260463.0
2021-07-12 15:40:00,46.65,46.67,46.65,46.66,300732.0,44.136,44.1549,44.136,44.1455,300732.0
2021-07-12 15:50:00,46.66,46.69,46.64,46.69,1016580.0,44.1455,44.1739,44.1266,44.1739,1016580.0
2021-07-13 09:30:00,46.66,46.84,46.65,46.77,785205.0,44.1455,44.3158,44.136,44.2496,785205.0
2021-07-13 09:40:00,46.78,46.87,46.76,46.81,347211.0,44.259,44.3442,44.2401,44.2874,347211.0
2021-07-13 09:50:00,46.81,46.93,46.81,46.83,347808.0,44.2874,44.4009,44.2874,44.3063,347808.0
2021-07-13 10:00:00,46.83,46.87,46.79,46.82,273141.0,44.3063,44.3442,44.2685,44.2969,273141.0
2021-07-13 10:10:00,46.82,46.88,46.78,46.86,402117.0,44.2969,44.3536,44.259,44.3347,402117.0
2021-07-13 10:20:00,46.86,46.92,46.84,46.85,254823.0,44.3347,44.3915,44.3158,44.3252,254823.0
2021-07-13 10:30:00,46.85,46.89,46.81,46.88,206139.0,44.3252,44.3631,44.2874,44.3536,206139.0
2021-07-13 10:40:00,46.88,46.9,46.84,46.89,162558.0,44.3536,44.3725,44.3158,44.3631,162558.0
2021-07-13 10:50:00,46.89,46.91,46.8,46.81,218019.0,44.3631,44.382,44.2779,44.2874,218019.0
2021-07-13 11:00:00,46.81,46.9,46.81,46.85,251901.0,44.2874,44.3725,44.2874,44.3252,251901.0
2021-07-13 11:10:00,46.85,46.98,46.85,46.98,368859.0,44.3252,44.4482,44.3252,44.4482,368859.0
2021-07-13 11:20:00,46.98,47.06,46.93,46.97,732651.0,44.4482,44.5239,44.4009,44.4388,732651.0
2021-07-13 11:30:00,46.98,47.05,46.97,46.98,259755.0,44.4482,44.5145,44.4388,44.4482,259755.0
2021-07-13 11:40:00,46.98,47.0,46.95,46.98,178980.0,44.4482,44.4672,44.4199,44.4482,178980.0
2021-07-13 11:50:00,46.99,47.0,46.97,46.99,188088.0,44.4577,44.4672,44.4388,44.4577,188088.0
2021-07-13 12:00:00,46.99,47.0,46.97,46.98,227010.0,44.4577,44.4672,44.4388,44.4482,227010.0
2021-07-13 12:10:00,46.98,47.03,46.94,47.03,662730.0,44.4482,44.4955,44.4104,44.4955,662730.0
2021-07-13 12:20:00,47.03,47.03,46.97,47.0,237045.0,44.4955,44.4955,44.4388,44.4672,237045.0
2021-07-13 12:30:00,47.0,47.0,46.95,46.96,242253.0,44.4672,44.4672,44.4199,44.4293,242253.0
2021-07-13 12:40:00,46.96,46.98,46.94,46.97,163200.0,44.4293,44.4482,44.4104,44.4388,163200.0
2021-07-13 12:50:00,46.97,46.98,46.96,46.97,144627.0,44.4388,44.4482,44.4293,44.4388,144627.0
2021-07-13 13:00:00,46.97,46.99,46.91,46.93,239913.0,44.4388,44.4577,44.382,44.4009,239913.0
2021-07-13 13:10:00,46.93,47.05,46.89,46.96,1750530.0,44.4009,44.5145,44.3631,44.4293,1750530.0
2021-07-13 13:20:00,46.96,47.03,46.94,46.95,1028448.0,44.4293,44.4955,44.4104,44.4199,1028448.0
2021-07-13 13:30:00,46.94,46.96,46.91,46.95,187809.0,44.4104,44.4293,44.382,44.4199,187809.0
2021-07-13 13:40:00,46.95,46.96,46.92,46.93,185805.0,44.4199,44.4293,44.3915,44.4009,185805.0
2021-07-13 13:50:00,46.93,46.97,46.91,46.94,114768.0,44.4009,44.4388,44.382,44.4104,114768.0
2021-07-13 14:00:00,46.94,46.94,46.89,46.9,179061.0,44.4104,44.4104,44.3631,44.3725,179061.0
2021-07-13 14:10:00,46.9,46.93,46.89,46.91,141882.0,44.3725,44.4009,44.3631,44.382,141882.0
2021-07-13 14:20:00,46.91,46.92,46.84,46.85,177678.0,44.382,44.3915,44.3158,44.3252,177678.0
2021-07-13 14:30:00,46.85,46.85,46.82,46.82,123552.0,44.3252,44.3252,44.2969,44.2969,123552.0
2021-07-13 14:40:00,46.82,46.83,46.8,46.83,163611.0,44.2969,44.3063,44.2779,44.3063,163611.0
2021-07-13 14:50:00,46.83,46.85,46.81,46.84,161943.0,44.3063,44.3252,44.2874,44.3158,161943.0
2021-07-13 15:00:00,46.84,46.85,46.78,46.78,174627.0,44.3158,44.3252,44.259,44.259,174627.0
2021-07-13 15:10:00,46.78,46.79,46.75,46.76,169815.0,44.259,44.2685,44.2306,44.2401,169815.0
2021-07-13 15:20:00,46.76,46.82,46.75,46.8,202296.0,44.2401,44.2969,44.2306,44.2779,202296.0
2021-07-13 15:30:00,46.8,46.85,46.78,46.84,292641.0,44.2779,44.3252,44.259,44.3158,292641.0
2021-07-13 15:40:00,46.84,46.87,46.81,46.82,314391.0,44.3158,44.3442,44.2874,44.2969,314391.0
2021-07-13 15:50:00,46.82,46.86,46.8,46.86,1027617.0,44.2969,44.3347,44.2779,44.3347,1027617.0
2021-07-14 09:30:00,46.9,46.95,46.7,46.7,693300.0,44.3725,44.4199,44.1833,44.1833,693300.0
2021-07-14 09:40:00,46.71,46.84,46.61,46.82,573219.0,44.1928,44.3158,44.0982,44.2969,573219.0
2021-07-14 09:50:00,46.82,46.9,46.82,46.87,252318.0,44.2969,44.3725,44.2969,44.3442,252318.0
2021-07-14 10:00:00,46.88,46.92,46.84,46.85,377139.0,44.3536,44.3915,44.3158,44.3252,377139.0
2021-07-14 10:10:00,46.86,46.92,46.83,46.89,227937.0,44.3347,44.3915,44.3063,44.3631,227937.0
2021-07-14 10:20:00,46.88,47.01,46.85,47.01,739512.0,44.3536,44.4766,44.3252,44.4766,739512.0
2021-07-14 10:30:00,47.01,47.03,46.96,47.0,291219.0,44.4766,44.4955,44.4293,44.4672,291219.0
2021-07-14 10:40:00,47.0,47.05,47.0,47.05,236439.0,44.4672,44.5145,44.4672,44.5145,236439.0
2021-07-14 10:50:00,47.05,47.15,47.05,47.07,556173.0,44.5145,44.6091,44.5145,44.5334,556173.0
2021-07-14 11:00:00,47.08,47.09,46.98,47.02,320751.0,44.5428,44.5523,44.4482,44.4861,320751.0
2021-07-14 11:10:00,47.02,47.08,47.0,47.08,204501.0,44.4861,44.5428,44.4672,44.5428,204501.0
2021-07-14 11:20:00,47.08,47.14,47.07,47.07,288237.0,44.5428,44.5996,44.5334,44.5334,288237.0
2021-07-14 11:30:00,47.07,47.1,47.02,47.06,249654.0,44.5334,44.5618,44.4861,44.5239,249654.0
2021-07-14 11:40:00,47.07,47.09,47.03,47.03,293004.0,44.5334,44.5523,44.4955,44.4955,293004.0
2021-07-14 11:50:00,47.03,47.07,47.02,47.07,196239.0,44.4955,44.5334,44.4861,44.5334,196239.0
2021-07-14 12:00:00,47.07,47.1,47.05,47.06,225477.0,44.5334,44.5618,44.5145,44.5239,225477.0
2021-07-14 12:10:00,47.05,47.1,47.05,47.1,264615.0,44.5145,44.5618,44.5145,44.5618,264615.0
2021-07-14 12:20:00,47.09,47.13,47.07,47.07,162312.0,44.5523,44.5902,44.5334,44.5334,162312.0
2021-07-14 12:30:00,47.07,47.08,47.04,47.05,159576.0,44.5334,44.5428,44.505,44.5145,159576.0
2021-07-14 12:40:00,47.05,47.06,47.02,47.02,137049.0,44.5145,44.5239,44.4861,44.4861,137049.0
2021-07-14 12:50:00,47.02,47.03,46.98,47.02,230646.0,44.4861,44.4955,44.4482,44.4861,230646.0
2021-07-14 13:00:00,47.01,47.05,47.0,47.02,162756.0,44.4766,44.5145,44.4672,44.4861,162756.0
2021-07-14 13:10:00,47.02,47.03,47.0,47.01,115566.0,44.4861,44.4955,44.4672,44.4766,115566.0
2021-07-14 13:20:00,47.01,47.04,46.99,47.02,133098.0,44.4766,44.505,44.4577,44.4861,133098.0
2021-07-14 13:30:00,47.01,47.03,47.0,47.02,96996.0,44.4766,44.4955,44.4672,44.4861,96996.0
2021-07-14 13:40:00,47.02,47.06,47.02,47.06,109041.0,44.4861,44.5239,44.4861,44.5239,109041.0
2021-07-14 13:50:00,47.06,47.07,47.05,47.05,126300.0,44.5239,44.5334,44.5145,44.5145,126300.0
2021-07-14 14:00:00,47.05,47.07,47.02,47.06,139626.0,44.5145,44.5334,44.4861,44.5239,139626.0
2021-07-14 14:10:00,47.06,47.13,47.04,47.12,481014.0,44.5239,44.5902,44.505,44.5807,481014.0
2021-07-14 14:20:00,47.12,47.15,47.08,47.15,293505.0,44.5807,44.6091,44.5428,44.6091,293505.0
2021-07-14 14:30:00,47.15,47.2,47.14,47.17,509613.0,44.6091,44.6564,44.5996,44.628,509613.0
2021-07-14 14:40:00,47.16,47.18,47.15,47.16,230730.0,44.6185,44.6375,44.6091,44.6185,230730.0
2021-07-14 14:50:00,47.16,47.17,47.13,47.16,211509.0,44.6185,44.628,44.5902,44.6185,211509.0
2021-07-14 15:00:00,47.17,47.2,47.14,47.2,329157.0,44.628,44.6564,44.5996,44.6564,329157.0
2021-07-14 15:10:00,47.2,47.24,47.19,47.23,281217.0,44.6564,44.6942,44.6469,44.6848,281217.0
2021-07-14 15:20:00,47.23,47.23,47.2,47.2,208878.0,44.6848,44.6848,44.6564,44.6564,208878.0
2021-07-14 15:30:00,47.2,47.27,47.19,47.22,405261.0,44.6564,44.7226,44.6469,44.6753,405261.0
2021-07-14 15:40:00,47.22,47.22,47.18,47.2,416613.0,44.6753,44.6753,44.6375,44.6564,416613.0
2021-07-14 15:50:00,47.2,47.2,47.15,47.18,1596981.0,44.6564,44.6564,44.6091,44.6375,1596981.0
2021-07-15 09:30:00,47.33,47.49,47.24,47.42,1293624.0,44.7794,44.9308,44.6942,44.8645,1293624.0
2021-07-15 09:40:00,47.42,47.55,47.37,47.44,1146027.0,44.8645,44.9875,44.8172,44.8834,1146027.0
2021-07-15 09:50:00,47.44,47.46,47.35,47.38,453846.0,44.8834,44.9024,44.7983,44.8267,453846.0
2021-07-15 10:00:00,47.38,47.45,47.36,47.36,438930.0,44.8267,44.8929,44.8078,44.8078,438930.0
2021-07-15 10:10:00,47.36,47.39,47.35,47.36,279957.0,44.8078,44.8361,44.7983,44.8078,279957.0
2021-07-15 10:20:00,47.36,47.37,47.22,47.24,440694.0,44.8078,44.8172,44.6753,44.6942,440694.0
2021-07-15 10:30:00,47.24,47.3,47.2,47.26,475107.0,44.6942,44.751,44.6564,44.7131,475107.0
2021-07-15 10:40:00,47.26,47.28,47.11,47.12,337938.0,44.7131,44.7321,44.5712,44.5807,337938.0
2021-07-15 10:50:00,47.12,47.15,47.03,47.13,498765.0,44.5807,44.6091,44.4955,44.5902,498765.0
2021-07-15 11:00:00,47.13,47.15,47.09,47.15,319164.0,44.5902,44.6091,44.5523,44.6091,319164.0
2021-07-15 11:10:00,47.15,47.15,47.08,47.09,173772.0,44.6091,44.6091,44.5428,44.5523,173772.0
2021-07-15 11:20:00,47.08,47.12,47.08,47.12,201327.0,44.5428,44.5807,44.5428,44.5807,201327.0
2021-07-15 11:30:00,47.12,47.16,47.11,47.13,229005.0,44.5807,44.6185,44.5712,44.5902,229005.0
2021-07-15 11:40:00,47.13,47.15,47.1,47.11,145170.0,44.5902,44.6091,44.5618,44.5712,145170.0
2021-07-15 11:50:00,47.11,47.13,47.08,47.1,218709.0,44.5712,44.5902,44.5428,44.5618,218709.0
2021-07-15 12:00:00,47.1,47.14,47.09,47.1,239616.0,44.5618,44.5996,44.5523,44.5618,239616.0
2021-07-15 12:10:00,47.1,47.13,47.07,47.11,307269.0,44.5618,44.5902,44.5334,44.5712,307269.0
2021-07-15 12:20:00,47.11,47.17,47.11,47.17,140277.0,44.5712,44.628,44.5712,44.628,140277.0
2021-07-15 12:30:00,47.17,47.19,47.15,47.18,195345.0,44.628,44.6469,44.6091,44.6375,195345.0
2021-07-15 12:40:00,47.18,47.21,47.17,47.2,207279.0,44.6375,44.6658,44.628,44.6564,207279.0
2021-07-15 12:50:00,47.2,47.23,47.19,47.19,157212.0,44.6564,44.6848,44.6469,44.6469,157212.0
2021-07-15 13:00:00,47.19,47.21,47.17,47.21,151848.0,44.6469,44.6658,44.628,44.6658,151848.0
2021-07-15 13:10:00,47.21,47.21,47.16,47.17,176565.0,44.6658,44.6658,44.6185,44.628,176565.0
2021-07-15 13:20:00,47.17,47.21,47.16,47.2,150480.0,44.628,44.6658,44.6185,44.6564,150480.0
2021-07-15 13:30:00,47.19,47.21,47.18,47.19,172698.0,44.6469,44.6658,44.6375,44.6469,172698.0
2021-07-15 13:40:00,47.19,47.3,47.19,47.29,310380.0,44.6469,44.751,44.6469,44.7415,310380.0
2021-07-15 13:50:00,47.29,47.38,47.29,47.32,443499.0,44.7415,44.8267,44.7415,44.7699,443499.0
2021-07-15 14:00:00,47.31,47.31,47.25,47.25,234273.0,44.7605,44.7605,44.7037,44.7037,234273.0
2021-07-15 14:10:00,47.25,47.26,47.18,47.21,232203.0,44.7037,44.7131,44.6375,44.6658,232203.0
2021-07-15 14:20:00,47.22,47.22,47.19,47.21,226149.0,44.6753,44.6753,44.6469,44.6658,226149.0
2021-07-15 14:30:00,47.22,47.23,47.16,47.17,159414.0,44.6753,44.6848,44.6185,44.628,159414.0
2021-07-15 14:40:00,47.17,47.17,47.11,47.16,143379.0,44.628,44.628,44.5712,44.6185,143379.0
2021-07-15 14:50:00,47.16,47.19,47.14,47.19,111147.0,44.6185,44.6469,44.5996,44.6469,111147.0
2021-07-15 15:00:00,47.19,47.21,47.17,47.2,186027.0,44.6469,44.6658,44.628,44.6564,186027.0
2021-07-15 15:10:00,47.21,47.24,47.19,47.21,196851.0,44.6658,44.6942,44.6469,44.6658,196851.0
2021-07-15 15:20:00,47.21,47.23,47.19,47.21,204387.0,44.6658,44.6848,44.6469,44.6658,204387.0
2021-07-15 15:30:00,47.21,47.28,47.2,47.27,265623.0,44.6658,44.7321,44.6564,44.7226,265623.0
2021-07-15 15:40:00,47.26,47.28,47.21,47.21,334743.0,44.7131,44.7321,44.6658,44.6658,334743.0
2021-07-15 15:50:00,47.21,47.24,47.2,47.22,899289.0,44.6658,44.6942,44.6564,44.6753,899289.0
2021-07-16 09:30:00,47.23,47.32,47.17,47.28,812010.0,44.6848,44.7699,44.628,44.7321,812010.0
2021-07-16 09:40:00,47.28,47.28,47.19,47.24,307872.0,44.7321,44.7321,44.6469,44.6942,307872.0
2021-07-16 09:50:00,47.24,47.31,47.22,47.28,213447.0,44.6942,44.7605,44.6753,44.7321,213447.0
2021-07-16 10:00:00,47.28,47.37,47.27,47.36,374424.0,44.7321,44.8172,44.7226,44.8078,374424.0
2021-07-16 10:10:00,47.36,47.38,47.24,47.31,406593.0,44.8078,44.8267,44.6942,44.7605,406593.0
2021-07-16 10:20:00,47.32,47.33,47.21,47.21,312417.0,44.7699,44.7794,44.6658,44.6658,312417.0
2021-07-16 10:30:00,47.21,47.22,47.09,47.13,336216.0,44.6658,44.6753,44.5523,44.5902,336216.0
2021-07-16 10:40:00,47.14,47.16,47.09,47.16,245805.0,44.5996,44.6185,44.5523,44.6185,245805.0
2021-07-16 10:50:00,47.16,47.19,47.11,47.12,166026.0,44.6185,44.6469,44.5712,44.5807,166026.0
2021-07-16 11:00:00,47.13,47.14,47.08,47.12,160734.0,44.5902,44.5996,44.5428,44.5807,160734.0
2021-07-16 11:10:00,47.12,47.13,47.05,47.08,175641.0,44.5807,44.5902,44.5145,44.5428,175641.0
2021-07-16 11:20:00,47.08,47.13,47.08,47.09,159936.0,44.5428,44.5902,44.5428,44.5523,159936.0
2021-07-16 11:30:00,47.1,47.11,47.06,47.09,200679.0,44.5618,44.5712,44.5239,44.5523,200679.0
2021-07-16 11:40:00,47.08,47.09,46.98,47.02,178035.0,44.5428,44.5523,44.4482,44.4861,178035.0
2021-07-16 11:50:00,47.02,47.08,47.02,47.06,117831.0,44.4861,44.5428,44.4861,44.5239,117831.0
2021-07-16 12:00:00,47.06,47.11,47.05,47.11,101316.0,44.5239,44.5712,44.5145,44.5712,101316.0
2021-07-16 12:10:00,47.11,47.12,47.08,47.12,109005.0,44.5712,44.5807,44.5428,44.5807,109005.0
2021-07-16 12:20:00,47.12,47.13,47.11,47.11,110628.0,44.5807,44.5902,44.5712,44.5712,110628.0
2021-07-16 12:30:00,47.11,47.15,47.11,47.11,99456.0,44.5712,44.6091,44.5712,44.5712,99456.0
2021-07-16 12:40:00,47.11,47.18,47.1,47.17,142593.0,44.5712,44.6375,44.5618,44.628,142593.0
2021-07-16 12:50:00,47.18,47.19,47.17,47.17,61305.0,44.6375,44.6469,44.628,44.628,61305.0
2021-07-16 13:00:00,47.17,47.17,47.14,47.15,68877.0,44.628,44.628,44.5996,44.6091,68877.0
2021-07-16 13:10:00,47.15,47.17,47.14,47.17,118962.0,44.6091,44.628,44.5996,44.628,118962.0
2021-07-16 13:20:00,47.17,47.18,47.15,47.16,100068.0,44.628,44.6375,44.6091,44.6185,100068.0
2021-07-16 13:30:00,47.15,47.19,47.14,47.19,123879.0,44.6091,44.6469,44.5996,44.6469,123879.0
2021-07-16 13:40:00,47.18,47.19,47.16,47.17,154650.0,44.6375,44.6469,44.6185,44.628,154650.0
2021-07-16 13:50:00,47.17,47.22,47.16,47.21,126450.0,44.628,44.6753,44.6185,44.6658,126450.0
2021-07-16 14:00:00,47.21,47.24,47.2,47.23,173919.0,44.6658,44.6942,44.6564,44.6848,173919.0
2021-07-16 14:10:00,47.23,47.26,47.2,47.26,230883.0,44.6848,44.7131,44.6564,44.7131,230883.0
2021-07-16 14:20:00,47.26,47.26,47.24,47.24,185778.0,44.7131,44.7131,44.6942,44.6942,185778.0
2021-07-16 14:30:00,47.24,47.25,47.17,47.18,229539.0,44.6942,44.7037,44.628,44.6375,229539.0
2021-07-16 14:40:00,47.18,47.2,47.15,47.19,175158.0,44.6375,44.6564,44.6091,44.6469,175158.0
2021-07-16 14:50:00,47.19,47.22,47.18,47.22,142260.0,44.6469,44.6753,44.6375,44.6753,142260.0
2021-07-16 15:00:00,47.22,47.24,47.15,47.2,549522.0,44.6753,44.6942,44.6091,44.6564,549522.0
2021-07-16 15:10:00,47.21,47.27,47.2,47.26,622836.0,44.6658,44.7226,44.6564,44.7131,622836.0
2021-07-16 15:20:00,47.26,47.27,47.23,47.25,452475.0,44.7131,44.7226,44.6848,44.7037,452475.0
2021-07-16 15:30:00,47.25,47.29,47.24,47.28,581877.0,44.7037,44.7415,44.6942,44.7321,581877.0
2021-07-16 15:40:00,47.28,47.29,47.14,47.16,906687.0,44.7321,44.7415,44.5996,44.6185,906687.0
2021-07-16 15:50:00,47.15,47.23,47.14,47.19,1590495.0,44.6091,44.6848,44.5996,44.6469,1590495.0
2021-07-19 09:30:00,47.14,47.35,47.07,47.31,1167939.0,44.5996,44.7983,44.5334,44.7605,1167939.0
2021-07-19 09:40:00,47.29,47.55,47.15,47.52,1328439.0,44.7415,44.9875,44.6091,44.9591,1328439.0
2021-07-19 09:50:00,47.52,47.66,47.39,47.4,1074099.0,44.9591,45.0916,44.8361,44.8456,1074099.0
2021-07-19 10:00:00,47.4,47.46,47.25,47.27,662313.0,44.8456,44.9024,44.7037,44.7226,662313.0
2021-07-19 10:10:00,47.27,47.28,47.11,47.12,646998.0,44.7226,44.7321,44.5712,44.5807,646998.0
2021-07-19 10:20:00,47.12,47.12,46.99,47.06,559785.0,44.5807,44.5807,44.4577,44.5239,559785.0
2021-07-19 10:30:00,47.06,47.06,46.92,46.98,620733.0,44.5239,44.5239,44.3915,44.4482,620733.0
2021-07-19 10:40:00,46.97,46.98,46.87,46.97,437190.0,44.4388,44.4482,44.3442,44.4388,437190.0
2021-07-19 10:50:00,46.97,46.98,46.89,46.95,309765.0,44.4388,44.4482,44.3631,44.4199,309765.0
2021-07-19 11:00:00,46.95,46.98,46.87,46.95,376296.0,44.4199,44.4482,44.3442,44.4199,376296.0
2021-07-19 11:10:00,46.94,46.96,46.86,46.89,224592.0,44.4104,44.4293,44.3347,44.3631,224592.0
2021-07-19 11:20:00,46.9,46.9,46.81,46.83,334176.0,44.3725,44.3725,44.2874,44.3063,334176.0
2021-07-19 11:30:00,46.83,46.85,46.76,46.76,514818.0,44.3063,44.3252,44.2401,44.2401,514818.0
2021-07-19 11:40:00,46.76,46.85,46.75,46.83,229143.0,44.2401,44.3252,44.2306,44.3063,229143.0
2021-07-19 11:50:00,46.82,46.82,46.75,46.75,320244.0,44.2969,44.2969,44.2306,44.2306,320244.0
2021-07-19 12:00:00,46.75,46.75,46.61,46.62,720153.0,44.2306,44.2306,44.0982,44.1076,720153.0
2021-07-19 12:10:00,46.61,46.66,46.59,46.62,527559.0,44.0982,44.1455,44.0793,44.1076,527559.0
2021-07-19 12:20:00,46.62,46.69,46.6,46.68,257703.0,44.1076,44.1739,44.0887,44.1644,257703.0
2021-07-19 12:30:00,46.67,46.7,46.62,46.66,608142.0,44.1549,44.1833,44.1076,44.1455,608142.0
2021-07-19 12:40:00,46.67,46.68,46.64,46.67,223101.0,44.1549,44.1644,44.1266,44.1549,223101.0
2021-07-19 12:50:00,46.66,46.72,46.65,46.71,206280.0,44.1455,44.2022,44.136,44.1928,206280.0
2021-07-19 13:00:00,46.71,46.72,46.65,46.72,195315.0,44.1928,44.2022,44.136,44.2022,195315.0
2021-07-19 13:10:00,46.72,46.77,46.71,46.75,197967.0,44.2022,44.2496,44.1928,44.2306,197967.0
2021-07-19 13:20:00,46.74,46.76,46.66,46.68,165609.0,44.2212,44.2401,44.1455,44.1644,165609.0
2021-07-19 13:30:00,46.67,46.68,46.62,46.67,306120.0,44.1549,44.1644,44.1076,44.1549,306120.0
2021-07-19 13:40:00,46.67,46.71,46.67,46.7,171456.0,44.1549,44.1928,44.1549,44.1833,171456.0
2021-07-19 13:50:00,46.7,46.77,46.7,46.75,255834.0,44.1833,44.2496,44.1833,44.2306,255834.0
2021-07-19 14:00:00,46.75,46.79,46.74,46.74,284745.0,44.2306,44.2685,44.2212,44.2212,284745.0
2021-07-19 14:10:00,46.74,46.76,46.7,46.75,227970.0,44.2212,44.2401,44.1833,44.2306,227970.0
2021-07-19 14:20:00,46.75,46.8,46.75,46.8,197649.0,44.2306,44.2779,44.2306,44.2779,197649.0
2021-07-19 14:30:00,46.8,46.8,46.74,46.74,215802.0,44.2779,44.2779,44.2212,44.2212,215802.0
2021-07-19 14:40:00,46.74,46.76,46.71,46.73,206967.0,44.2212,44.2401,44.1928,44.2117,206967.0
2021-07-19 14:50:00,46.73,46.76,46.7,46.74,220629.0,44.2117,44.2401,44.1833,44.2212,220629.0
2021-07-19 15:00:00,46.74,46.82,46.73,46.81,279516.0,44.2212,44.2969,44.2117,44.2874,279516.0
2021-07-19 15:10:00,46.82,46.85,46.75,46.75,372354.0,44.2969,44.3252,44.2306,44.2306,372354.0
2021-07-19 15:20:00,46.75,46.77,46.69,46.74,282225.0,44.2306,44.2496,44.1739,44.2212,282225.0
2021-07-19 15:30:00,46.74,46.88,46.74,46.88,496875.0,44.2212,44.3536,44.2212,44.3536,496875.0
2021-07-19 15:40:00,46.88,46.94,46.87,46.91,571161.0,44.3536,44.4104,44.3442,44.382,571161.0
2021-07-19 15:50:00,46.91,47.08,46.9,47.08,1824282.0,44.382,44.5428,44.3725,44.5428,1824282.0
2021-07-20 09:30:00,46.99,47.16,46.92,47.11,759075.0,44.4577,44.6185,44.3915,44.5712,759075.0
2021-07-20 09:40:00,47.12,47.34,47.07,47.32,328206.0,44.5807,44.7888,44.5334,44.7699,328206.0
2021-07-20 09:50:00,47.34,47.4,47.27,47.37,340875.0,44.7888,44.8456,44.7226,44.8172,340875.0
2021-07-20 10:00:00,47.37,47.41,47.28,47.3,476037.0,44.8172,44.8551,44.7321,44.751,476037.0
2021-07-20 10:10:00,47.3,47.32,47.21,47.3,350346.0,44.751,44.7699,44.6658,44.751,350346.0
2021-07-20 10:20:00,47.3,47.32,47.18,47.21,229998.0,44.751,44.7699,44.6375,44.6658,229998.0
2021-07-20 10:30:00,47.21,47.29,47.17,47.22,218166.0,44.6658,44.7415,44.628,44.6753,218166.0
2021-07-20 10:40:00,47.22,47.38,47.22,47.36,243915.0,44.6753,44.8267,44.6753,44.8078,243915.0
2021-07-20 10:50:00,47.35,47.36,47.26,47.31,272421.0,44.7983,44.8078,44.7131,44.7605,272421.0
2021-07-20 11:00:00,47.31,47.37,47.27,47.37,187560.0,44.7605,44.8172,44.7226,44.8172,187560.0
2021-07-20 11:10:00,47.37,47.41,47.35,47.37,239484.0,44.8172,44.8551,44.7983,44.8172,239484.0
2021-07-20 11:20:00,47.37,47.38,47.26,47.27,233763.0,44.8172,44.8267,44.7131,44.7226,233763.0
2021-07-20 11:30:00,47.26,47.3,47.24,47.26,166245.0,44.7131,44.751,44.6942,44.7131,166245.0
2021-07-20 11:40:00,47.26,47.3,47.26,47.27,143100.0,44.7131,44.751,44.7131,44.7226,143100.0
2021-07-20 11:50:00,47.27,47.41,47.27,47.41,261951.0,44.7226,44.8551,44.7226,44.8551,261951.0
2021-07-20 12:00:00,47.41,47.43,47.38,47.41,294789.0,44.8551,44.874,44.8267,44.8551,294789.0
2021-07-20 12:10:00,47.41,47.49,47.4,47.42,529593.0,44.8551,44.9308,44.8456,44.8645,529593.0
2021-07-20 12:20:00,47.42,47.43,47.38,47.41,174282.0,44.8645,44.874,44.8267,44.8551,174282.0
2021-07-20 12:30:00,47.41,47.43,47.38,47.39,231432.0,44.8551,44.874,44.8267,44.8361,231432.0
2021-07-20 12:40:00,47.4,47.44,47.37,47.41,285123.0,44.8456,44.8834,44.8172,44.8551,285123.0
2021-07-20 12:50:00,47.41,47.45,47.41,47.42,405660.0,44.8551,44.8929,44.8551,44.8645,405660.0
2021-07-20 13:00:00,47.42,47.43,47.34,47.35,271827.0,44.8645,44.874,44.7888,44.7983,271827.0
2021-07-20 13:10:00,47.35,47.39,47.33,47.35,205869.0,44.7983,44.8361,44.7794,44.7983,205869.0
2021-07-20 13:20:00,47.35,47.39,47.32,47.34,177474.0,44.7983,44.8361,44.7699,44.7888,177474.0
2021-07-20 13:30:00,47.34,47.39,47.33,47.35,213780.0,44.7888,44.8361,44.7794,44.7983,213780.0
2021-07-20 13:40:00,47.35,47.37,47.34,47.36,191838.0,44.7983,44.8172,44.7888,44.8078,191838.0
2021-07-20 13:50:00,47.37,47.42,47.36,47.39,203340.0,44.8172,44.8645,44.8078,44.8361,203340.0
2021-07-20 14:00:00,47.39,47.43,47.38,47.39,210807.0,44.8361,44.874,44.8267,44.8361,210807.0
2021-07-20 14:10:00,47.39,47.42,47.37,47.38,269601.0,44.8361,44.8645,44.8172,44.8267,269601.0
2021-07-20 14:20:00,47.39,47.39,47.35,47.37,188709.0,44.8361,44.8361,44.7983,44.8172,188709.0
2021-07-20 14:30:00,47.37,47.38,47.34,47.34,232764.0,44.8172,44.8267,44.7888,44.7888,232764.0
2021-07-20 14:40:00,47.34,47.38,47.31,47.31,255942.0,44.7888,44.8267,44.7605,44.7605,255942.0
2021-07-20 14:50:00,47.31,47.34,47.27,47.27,316086.0,44.7605,44.7888,44.7226,44.7226,316086.0
2021-07-20 15:00:00,47.27,47.35,47.27,47.3,394806.0,44.7226,44.7983,44.7226,44.751,394806.0
2021-07-20 15:10:00,47.3,47.36,47.28,47.33,358629.0,44.751,44.8078,44.7321,44.7794,358629.0
2021-07-20 15:20:00,47.33,47.36,47.31,47.33,325602.0,44.7794,44.8078,44.7605,44.7794,325602.0
2021-07-20 15:30:00,47.32,47.33,47.22,47.23,431043.0,44.7699,44.7794,44.6753,44.6848,431043.0
2021-07-20 15:40:00,47.23,47.27,47.22,47.27,563808.0,44.6848,44.7226,44.6753,44.7226,563808.0
2021-07-20 15:50:00,47.27,47.33,47.26,47.29,1570893.0,44.7226,44.7794,44.7131,44.7415,1570893.0
2021-07-21 09:30:00,47.5,47.51,47.05,47.14,804153.0,44.9402,44.9497,44.5145,44.5996,804153.0
2021-07-21 09:40:00,47.14,47.25,47.13,47.23,475437.0,44.5996,44.7037,44.5902,44.6848,475437.0
2021-07-21 09:50:00,47.22,47.23,47.07,47.09,384693.0,44.6753,44.6848,44.5334,44.5523,384693.0
2021-07-21 10:00:00,47.1,47.11,46.98,47.01,302283.0,44.5618,44.5712,44.4482,44.4766,302283.0
2021-07-21 10:10:00,47.01,47.06,46.96,46.97,267450.0,44.4766,44.5239,44.4293,44.4388,267450.0
2021-07-21 10:20:00,46.97,47.04,46.9,47.03,398988.0,44.4388,44.505,44.3725,44.4955,398988.0
2021-07-21 10:30:00,47.02,47.14,47.01,47.06,282987.0,44.4861,44.5996,44.4766,44.5239,282987.0
2021-07-21 10:40:00,47.07,47.18,47.07,47.18,240270.0,44.5334,44.6375,44.5334,44.6375,240270.0
2021-07-21 10:50:00,47.18,47.26,47.15,47.25,301152.0,44.6375,44.7131,44.6091,44.7037,301152.0
2021-07-21 11:00:00,47.25,47.25,47.17,47.19,165273.0,44.7037,44.7037,44.628,44.6469,165273.0
2021-07-21 11:10:00,47.19,47.2,47.15,47.16,144426.0,44.6469,44.6564,44.6091,44.6185,144426.0
2021-07-21 11:20:00,47.16,47.17,47.12,47.12,194796.0,44.6185,44.628,44.5807,44.5807,194796.0
2021-07-21 11:30:00,47.12,47.13,47.06,47.06,210711.0,44.5807,44.5902,44.5239,44.5239,210711.0
2021-07-21 11:40:00,47.06,47.09,47.03,47.04,301272.0,44.5239,44.5523,44.4955,44.505,301272.0
2021-07-21 11:50:00,47.04,47.11,47.03,47.1,207237.0,44.505,44.5712,44.4955,44.5618,207237.0
2021-07-21 12:00:00,47.09,47.09,47.04,47.06,142287.0,44.5523,44.5523,44.505,44.5239,142287.0
2021-07-21 12:10:00,47.07,47.08,47.03,47.04,165447.0,44.5334,44.5428,44.4955,44.505,165447.0
2021-07-21 12:20:00,47.04,47.05,47.01,47.01,166008.0,44.505,44.5145,44.4766,44.4766,166008.0
2021-07-21 12:30:00,47.01,47.04,47.01,47.03,165246.0,44.4766,44.505,44.4766,44.4955,165246.0
2021-07-21 12:40:00,47.03,47.05,47.02,47.02,191832.0,44.4955,44.5145,44.4861,44.4861,191832.0
2021-07-21 12:50:00,47.02,47.04,47.01,47.04,205146.0,44.4861,44.505,44.4766,44.505,205146.0
2021-07-21 13:00:00,47.05,47.05,47.01,47.02,206784.0,44.5145,44.5145,44.4766,44.4861,206784.0
2021-07-21 13:10:00,47.03,47.05,47.01,47.02,238419.0,44.4955,44.5145,44.4766,44.4861,238419.0
2021-07-21 13:20:00,47.02,47.05,47.01,47.01,174936.0,44.4861,44.5145,44.4766,44.4766,174936.0
2021-07-21 13:30:00,47.01,47.05,47.01,47.03,195138.0,44.4766,44.5145,44.4766,44.4955,195138.0
2021-07-21 13:40:00,47.03,47.06,47.02,47.04,208998.0,44.4955,44.5239,44.4861,44.505,208998.0
2021-07-21 13:50:00,47.05,47.08,47.04,47.07,119241.0,44.5145,44.5428,44.505,44.5334,119241.0
2021-07-21 14:00:00,47.07,47.09,47.05,47.09,171060.0,44.5334,44.5523,44.5145,44.5523,171060.0
2021-07-21 14:10:00,47.09,47.11,47.07,47.08,210975.0,44.5523,44.5712,44.5334,44.5428,210975.0
2021-07-21 14:20:00,47.08,47.09,47.06,47.07,113721.0,44.5428,44.5523,44.5239,44.5334,113721.0
2021-07-21 14:30:00,47.07,47.09,47.07,47.08,172395.0,44.5334,44.5523,44.5334,44.5428,172395.0
2021-07-21 14:40:00,47.08,47.12,47.08,47.1,193068.0,44.5428,44.5807,44.5428,44.5618,193068.0
2021-07-21 14:50:00,47.1,47.13,47.1,47.11,153588.0,44.5618,44.5902,44.5618,44.5712,153588.0
2021-07-21 15:00:00,47.11,47.13,47.09,47.13,223512.0,44.5712,44.5902,44.5523,44.5902,223512.0
2021-07-21 15:10:00,47.13,47.14,47.1,47.12,185421.0,44.5902,44.5996,44.5618,44.5807,185421.0
2021-07-21 15:20:00,47.11,47.13,47.09,47.1,163044.0,44.5712,44.5902,44.5523,44.5618,163044.0
2021-07-21 15:30:00,47.1,47.12,47.06,47.06,241740.0,44.5618,44.5807,44.5239,44.5239,241740.0
2021-07-21 15:40:00,47.06,47.08,47.05,47.06,317415.0,44.5239,44.5428,44.5145,44.5239,317415.0
2021-07-21 15:50:00,47.06,47.13,47.04,47.06,1825158.0,44.5239,44.5902,44.505,44.5239,1825158.0
2021-07-22 09:30:00,47.04,47.09,46.93,46.95,623568.0,44.505,44.5523,44.4009,44.4199,623568.0
2021-07-22 09:40:00,46.94,47.08,46.94,47.08,276684.0,44.4104,44.5428,44.4104,44.5428,276684.0
2021-07-22 09:50:00,47.08,47.14,47.03,47.08,256401.0,44.5428,44.5996,44.4955,44.5428,256401.0
2021-07-22 10:00:00,47.08,47.08,46.94,46.96,263772.0,44.5428,44.5428,44.4104,44.4293,263772.0
2021-07-22 10:10:00,46.95,47.06,46.95,47.04,296229.0,44.4199,44.5239,44.4199,44.505,296229.0
2021-07-22 10:20:00,47.05,47.07,47.01,47.05,181359.0,44.5145,44.5334,44.4766,44.5145,181359.0
2021-07-22 10:30:00,47.05,47.16,47.05,47.15,261669.0,44.5145,44.6185,44.5145,44.6091,261669.0
2021-07-22 10:40:00,47.15,47.24,47.14,47.24,321744.0,44.6091,44.6942,44.5996,44.6942,321744.0
2021-07-22 10:50:00,47.24,47.31,47.21,47.29,514719.0,44.6942,44.7605,44.6658,44.7415,514719.0
2021-07-22 11:00:00,47.29,47.32,47.24,47.26,216156.0,44.7415,44.7699,44.6942,44.7131,216156.0
2021-07-22 11:10:00,47.26,47.31,47.25,47.29,194109.0,44.7131,44.7605,44.7037,44.7415,194109.0
2021-07-22 11:20:00,47.28,47.37,47.28,47.32,308187.0,44.7321,44.8172,44.7321,44.7699,308187.0
2021-07-22 11:30:00,47.32,47.32,47.24,47.24,169191.0,44.7699,44.7699,44.6942,44.6942,169191.0
2021-07-22 11:40:00,47.25,47.26,47.2,47.2,146982.0,44.7037,44.7131,44.6564,44.6564,146982.0
2021-07-22 11:50:00,47.21,47.22,47.2,47.2,128043.0,44.6658,44.6753,44.6564,44.6564,128043.0
2021-07-22 12:00:00,47.2,47.22,47.13,47.13,137925.0,44.6564,44.6753,44.5902,44.5902,137925.0
2021-07-22 12:10:00,47.13,47.2,47.11,47.17,127332.0,44.5902,44.6564,44.5712,44.628,127332.0
2021-07-22 12:20:00,47.17,47.17,47.11,47.12,95949.0,44.628,44.628,44.5712,44.5807,95949.0
2021-07-22 12:30:00,47.12,47.13,47.08,47.11,134979.0,44.5807,44.5902,44.5428,44.5712,134979.0
2021-07-22 12:40:00,47.12,47.16,47.09,47.1,332853.0,44.5807,44.6185,44.5523,44.5618,332853.0
2021-07-22 12:50:00,47.1,47.15,47.1,47.13,94056.0,44.5618,44.6091,44.5618,44.5902,94056.0
2021-07-22 13:00:00,47.14,47.15,47.08,47.09,144057.0,44.5996,44.6091,44.5428,44.5523,144057.0
2021-07-22 13:10:00,47.08,47.11,47.07,47.11,191307.0,44.5428,44.5712,44.5334,44.5712,191307.0
2021-07-22 13:20:00,47.11,47.13,47.09,47.11,112890.0,44.5712,44.5902,44.5523,44.5712,112890.0
2021-07-22 13:30:00,47.11,47.15,47.11,47.12,94362.0,44.5712,44.6091,44.5712,44.5807,94362.0
2021-07-22 13:40:00,47.12,47.14,47.1,47.12,172425.0,44.5807,44.5996,44.5618,44.5807,172425.0
2021-07-22 13:50:00,47.12,47.16,47.12,47.15,134397.0,44.5807,44.6185,44.5807,44.6091,134397.0
2021-07-22 14:00:00,47.14,47.17,47.12,47.12,112674.0,44.5996,44.628,44.5807,44.5807,112674.0
2021-07-22 14:10:00,47.12,47.14,47.11,47.11,100110.0,44.5807,44.5996,44.5712,44.5712,100110.0
2021-07-22 14:20:00,47.11,47.12,47.08,47.08,119682.0,44.5712,44.5807,44.5428,44.5428,119682.0
2021-07-22 14:30:00,47.08,47.11,47.07,47.09,159705.0,44.5428,44.5712,44.5334,44.5523,159705.0
2021-07-22 14:40:00,47.09,47.12,47.09,47.11,213993.0,44.5523,44.5807,44.5523,44.5712,213993.0
2021-07-22 14:50:00,47.11,47.11,47.08,47.1,168789.0,44.5712,44.5712,44.5428,44.5618,168789.0
2021-07-22 15:00:00,47.1,47.1,47.05,47.06,209889.0,44.5618,44.5618,44.5145,44.5239,209889.0
2021-07-22 15:10:00,47.06,47.06,47.04,47.06,188511.0,44.5239,44.5239,44.505,44.5239,188511.0
2021-07-22 15:20:00,47.06,47.07,47.04,47.07,295011.0,44.5239,44.5334,44.505,44.5334,295011.0
2021-07-22 15:30:00,47.07,47.07,47.03,47.05,325656.0,44.5334,44.5334,44.4955,44.5145,325656.0
2021-07-22 15:40:00,47.05,47.08,47.04,47.06,309684.0,44.5145,44.5428,44.505,44.5239,309684.0
2021-07-22 15:50:00,47.07,47.09,47.06,47.09,914151.0,44.5334,44.5523,44.5239,44.5523,914151.0
2021-07-23 09:30:00,47.17,47.2,47.0,47.09,578085.0,44.628,44.6564,44.4672,44.5523,578085.0
2021-07-23 09:40:00,47.09,47.18,47.03,47.17,429408.0,44.5523,44.6375,44.4955,44.628,429408.0
2021-07-23 09:50:00,47.17,47.25,47.13,47.15,296844.0,44.628,44.7037,44.5902,44.6091,296844.0
2021-07-23 10:00:00,47.15,47.27,47.15,47.21,280470.0,44.6091,44.7226,44.6091,44.6658,280470.0
2021-07-23 10:10:00,47.21,47.24,47.17,47.21,240174.0,44.6658,44.6942,44.628,44.6658,240174.0
2021-07-23 10:20:00,47.21,47.22,47.12,47.13,200946.0,44.6658,44.6753,44.5807,44.5902,200946.0
2021-07-23 10:30:00,47.13,47.31,47.13,47.29,501192.0,44.5902,44.7605,44.5902,44.7415,501192.0
2021-07-23 10:40:00,47.29,47.37,47.27,47.36,538842.0,44.7415,44.8172,44.7226,44.8078,538842.0
2021-07-23 10:50:00,47.36,47.42,47.33,47.37,626739.0,44.8078,44.8645,44.7794,44.8172,626739.0
2021-07-23 11:00:00,47.38,47.46,47.38,47.41,461928.0,44.8267,44.9024,44.8267,44.8551,461928.0
2021-07-23 11:10:00,47.41,47.49,47.41,47.48,273804.0,44.8551,44.9308,44.8551,44.9213,273804.0
2021-07-23 11:20:00,47.47,47.47,47.42,47.45,496491.0,44.9118,44.9118,44.8645,44.8929,496491.0
2021-07-23 11:30:00,47.45,47.48,47.36,47.36,259026.0,44.8929,44.9213,44.8078,44.8078,259026.0
2021-07-23 11:40:00,47.37,47.42,47.35,47.4,150693.0,44.8172,44.8645,44.7983,44.8456,150693.0
2021-07-23 11:50:00,47.41,47.43,47.4,47.41,226020.0,44.8551,44.874,44.8456,44.8551,226020.0
2021-07-23 12:00:00,47.42,47.46,47.42,47.45,193146.0,44.8645,44.9024,44.8645,44.8929,193146.0
2021-07-23 12:10:00,47.45,47.45,47.38,47.39,128496.0,44.8929,44.8929,44.8267,44.8361,128496.0
2021-07-23 12:20:00,47.39,47.42,47.39,47.42,129780.0,44.8361,44.8645,44.8361,44.8645,129780.0
2021-07-23 12:30:00,47.42,47.45,47.41,47.44,136440.0,44.8645,44.8929,44.8551,44.8834,136440.0
2021-07-23 12:40:00,47.44,47.46,47.42,47.45,160206.0,44.8834,44.9024,44.8645,44.8929,160206.0
2021-07-23 12:50:00,47.45,47.51,47.45,47.49,239631.0,44.8929,44.9497,44.8929,44.9308,239631.0
2021-07-23 13:00:00,47.49,47.53,47.48,47.53,280827.0,44.9308,44.9686,44.9213,44.9686,280827.0
2021-07-23 13:10:00,47.52,47.54,47.49,47.54,186840.0,44.9591,44.9781,44.9308,44.9781,186840.0
2021-07-23 13:20:00,47.54,47.57,47.53,47.55,286053.0,44.9781,45.0064,44.9686,44.9875,286053.0
2021-07-23 13:30:00,47.55,47.55,47.5,47.5,199380.0,44.9875,44.9875,44.9402,44.9402,199380.0
2021-07-23 13:40:00,47.5,47.5,47.44,47.44,224979.0,44.9402,44.9402,44.8834,44.8834,224979.0
2021-07-23 13:50:00,47.44,47.45,47.42,47.42,152289.0,44.8834,44.8929,44.8645,44.8645,152289.0
2021-07-23 14:00:00,47.42,47.45,47.4,47.43,214410.0,44.8645,44.8929,44.8456,44.874,214410.0
2021-07-23 14:10:00,47.43,47.48,47.42,47.47,263193.0,44.874,44.9213,44.8645,44.9118,263193.0
2021-07-23 14:20:00,47.47,47.48,47.43,47.44,150405.0,44.9118,44.9213,44.874,44.8834,150405.0
2021-07-23 14:30:00,47.44,47.45,47.41,47.43,147513.0,44.8834,44.8929,44.8551,44.874,147513.0
2021-07-23 14:40:00,47.43,47.47,47.43,47.46,139041.0,44.874,44.9118,44.874,44.9024,139041.0
2021-07-23 14:50:00,47.47,47.48,47.46,47.48,121719.0,44.9118,44.9213,44.9024,44.9213,121719.0
2021-07-23 15:00:00,47.48,47.5,47.48,47.5,263847.0,44.9213,44.9402,44.9213,44.9402,263847.0
2021-07-23 15:10:00,47.49,47.5,47.46,47.48,210306.0,44.9308,44.9402,44.9024,44.9213,210306.0
2021-07-23 15:20:00,47.48,47.48,47.45,47.48,168615.0,44.9213,44.9213,44.8929,44.9213,168615.0
2021-07-23 15:30:00,47.48,47.52,47.46,47.51,275952.0,44.9213,44.9591,44.9024,44.9497,275952.0
2021-07-23 15:40:00,47.51,47.53,47.47,47.49,447813.0,44.9497,44.9686,44.9118,44.9308,447813.0
2021-07-23 15:50:00,47.49,47.51,47.45,47.48,956835.0,44.9308,44.9497,44.8929,44.9213,956835.0
2021-07-26 09:30:00,47.45,47.94,47.36,47.91,1651428.0,44.8929,45.3565,44.8078,45.3281,1651428.0
2021-07-26 09:40:00,47.92,47.95,47.51,47.51,903894.0,45.3376,45.366,44.9497,44.9497,903894.0
2021-07-26 09:50:00,47.51,47.54,47.34,47.4,588681.0,44.9497,44.9781,44.7888,44.8456,588681.0
2021-07-26 10:00:00,47.4,47.43,47.15,47.28,472842.0,44.8456,44.874,44.6091,44.7321,472842.0
2021-07-26 10:10:00,47.28,47.31,47.21,47.25,434742.0,44.7321,44.7605,44.6658,44.7037,434742.0
2021-07-26 10:20:00,47.25,47.32,47.23,47.25,425676.0,44.7037,44.7699,44.6848,44.7037,425676.0
2021-07-26 10:30:00,47.26,47.41,47.25,47.35,291150.0,44.7131,44.8551,44.7037,44.7983,291150.0
2021-07-26 10:40:00,47.35,47.44,47.33,47.43,349641.0,44.7983,44.8834,44.7794,44.874,349641.0
2021-07-26 10:50:00,47.43,47.48,47.41,47.47,254109.0,44.874,44.9213,44.8551,44.9118,254109.0
2021-07-26 11:00:00,47.47,47.47,47.35,47.38,219612.0,44.9118,44.9118,44.7983,44.8267,219612.0
2021-07-26 11:10:00,47.38,47.41,47.36,47.39,104805.0,44.8267,44.8551,44.8078,44.8361,104805.0
2021-07-26 11:20:00,47.39,47.47,47.38,47.44,183339.0,44.8361,44.9118,44.8267,44.8834,183339.0
2021-07-26 11:30:00,47.43,47.5,47.42,47.48,201651.0,44.874,44.9402,44.8645,44.9213,201651.0
2021-07-26 11:40:00,47.48,47.5,47.44,47.44,189636.0,44.9213,44.9402,44.8834,44.8834,189636.0
2021-07-26 11:50:00,47.44,47.48,47.42,47.46,155538.0,44.8834,44.9213,44.8645,44.9024,155538.0
2021-07-26 12:00:00,47.46,47.52,47.46,47.5,257220.0,44.9024,44.9591,44.9024,44.9402,257220.0
2021-07-26 12:10:00,47.5,47.51,47.47,47.5,160467.0,44.9402,44.9497,44.9118,44.9402,160467.0
2021-07-26 12:20:00,47.5,47.52,47.44,47.45,145680.0,44.9402,44.9591,44.8834,44.8929,145680.0
2021-07-26 12:30:00,47.46,47.46,47.39,47.39,202524.0,44.9024,44.9024,44.8361,44.8361,202524.0
2021-07-26 12:40:00,47.39,47.45,47.37,47.44,151578.0,44.8361,44.8929,44.8172,44.8834,151578.0
2021-07-26 12:50:00,47.44,47.57,47.44,47.56,373278.0,44.8834,45.0064,44.8834,44.997,373278.0
2021-07-26 13:00:00,47.56,47.62,47.55,47.61,316785.0,44.997,45.0537,44.9875,45.0443,316785.0
2021-07-26 13:10:00,47.61,47.62,47.57,47.58,209094.0,45.0443,45.0537,45.0064,45.0159,209094.0
2021-07-26 13:20:00,47.59,47.59,47.51,47.52,151428.0,45.0254,45.0254,44.9497,44.9591,151428.0
2021-07-26 13:30:00,47.52,47.55,47.5,47.51,141519.0,44.9591,44.9875,44.9402,44.9497,141519.0
2021-07-26 13:40:00,47.51,47.53,47.51,47.52,130302.0,44.9497,44.9686,44.9497,44.9591,130302.0
2021-07-26 13:50:00,47.52,47.56,47.52,47.53,123723.0,44.9591,44.997,44.9591,44.9686,123723.0
2021-07-26 14:00:00,47.53,47.57,47.52,47.53,175323.0,44.9686,45.0064,44.9591,44.9686,175323.0
2021-07-26 14:10:00,47.53,47.53,47.49,47.52,172026.0,44.9686,44.9686,44.9308,44.9591,172026.0
2021-07-26 14:20:00,47.52,47.52,47.48,47.51,204414.0,44.9591,44.9591,44.9213,44.9497,204414.0
2021-07-26 14:30:00,47.51,47.54,47.51,47.52,151449.0,44.9497,44.9781,44.9497,44.9591,151449.0
2021-07-26 14:40:00,47.52,47.52,47.48,47.49,135054.0,44.9591,44.9591,44.9213,44.9308,135054.0
2021-07-26 14:50:00,47.49,47.53,47.46,47.53,160035.0,44.9308,44.9686,44.9024,44.9686,160035.0
2021-07-26 15:00:00,47.53,47.53,47.5,47.52,198618.0,44.9686,44.9686,44.9402,44.9591,198618.0
2021-07-26 15:10:00,47.52,47.54,47.49,47.52,168657.0,44.9591,44.9781,44.9308,44.9591,168657.0
2021-07-26 15:20:00,47.52,47.55,47.5,47.52,210786.0,44.9591,44.9875,44.9402,44.9591,210786.0
2021-07-26 15:30:00,47.52,47.55,47.5,47.52,249987.0,44.9591,44.9875,44.9402,44.9591,249987.0
2021-07-26 15:40:00,47.52,47.56,47.49,47.55,307341.0,44.9591,44.997,44.9308,44.9875,307341.0
2021-07-26 15:50:00,47.55,47.56,47.47,47.54,1214085.0,44.9875,44.997,44.9118,44.9781,1214085.0
2021-07-27 09:30:00,47.67,47.67,47.37,47.38,664140.0,45.1011,45.1011,44.8172,44.8267,664140.0
2021-07-27 09:40:00,47.38,47.49,47.36,47.45,327807.0,44.8267,44.9308,44.8078,44.8929,327807.0
2021-07-27 09:50:00,47.44,47.48,47.38,47.41,311058.0,44.8834,44.9213,44.8267,44.8551,311058.0
2021-07-27 10:00:00,47.41,47.46,47.32,47.37,356535.0,44.8551,44.9024,44.7699,44.8172,356535.0
2021-07-27 10:10:00,47.38,47.43,47.36,47.4,216972.0,44.8267,44.874,44.8078,44.8456,216972.0
2021-07-27 10:20:00,47.39,47.44,47.36,47.43,215775.0,44.8361,44.8834,44.8078,44.874,215775.0
2021-07-27 10:30:00,47.43,47.44,47.37,47.42,189888.0,44.874,44.8834,44.8172,44.8645,189888.0
2021-07-27 10:40:00,47.42,47.5,47.42,47.49,225366.0,44.8645,44.9402,44.8645,44.9308,225366.0
2021-07-27 10:50:00,47.49,47.53,47.45,47.48,197700.0,44.9308,44.9686,44.8929,44.9213,197700.0
2021-07-27 11:00:00,47.48,47.51,47.45,47.49,164325.0,44.9213,44.9497,44.8929,44.9308,164325.0
2021-07-27 11:10:00,47.48,47.55,47.48,47.49,186240.0,44.9213,44.9875,44.9213,44.9308,186240.0
2021-07-27 11:20:00,47.49,47.54,47.46,47.49,207531.0,44.9308,44.9781,44.9024,44.9308,207531.0
2021-07-27 11:30:00,47.49,47.59,47.45,47.59,267819.0,44.9308,45.0254,44.8929,45.0254,267819.0
2021-07-27 11:40:00,47.58,47.65,47.58,47.58,263814.0,45.0159,45.0821,45.0159,45.0159,263814.0
2021-07-27 11:50:00,47.59,47.59,47.48,47.51,208104.0,45.0254,45.0254,44.9213,44.9497,208104.0
2021-07-27 12:00:00,47.5,47.56,47.5,47.52,190371.0,44.9402,44.997,44.9402,44.9591,190371.0
2021-07-27 12:10:00,47.52,47.53,47.42,47.48,178701.0,44.9591,44.9686,44.8645,44.9213,178701.0
2021-07-27 12:20:00,47.48,47.51,47.46,47.5,129615.0,44.9213,44.9497,44.9024,44.9402,129615.0
2021-07-27 12:30:00,47.49,47.54,47.48,47.52,123834.0,44.9308,44.9781,44.9213,44.9591,123834.0
2021-07-27 12:40:00,47.52,47.57,47.51,47.51,116667.0,44.9591,45.0064,44.9497,44.9497,116667.0
2021-07-27 12:50:00,47.51,47.56,47.51,47.53,131991.0,44.9497,44.997,44.9497,44.9686,131991.0
2021-07-27 13:00:00,47.53,47.56,47.51,47.55,105114.0,44.9686,44.997,44.9497,44.9875,105114.0
2021-07-27 13:10:00,47.56,47.58,47.53,47.56,168135.0,44.997,45.0159,44.9686,44.997,168135.0
2021-07-27 13:20:00,47.56,47.56,47.49,47.5,187329.0,44.997,44.997,44.9308,44.9402,187329.0
2021-07-27 13:30:00,47.5,47.5,47.46,47.48,188328.0,44.9402,44.9402,44.9024,44.9213,188328.0
2021-07-27 13:40:00,47.48,47.48,47.41,47.44,218271.0,44.9213,44.9213,44.8551,44.8834,218271.0
2021-07-27 13:50:00,47.44,47.46,47.42,47.43,158634.0,44.8834,44.9024,44.8645,44.874,158634.0
2021-07-27 14:00:00,47.43,47.43,47.4,47.41,144420.0,44.874,44.874,44.8456,44.8551,144420.0
2021-07-27 14:10:00,47.42,47.45,47.4,47.43,212781.0,44.8645,44.8929,44.8456,44.874,212781.0
2021-07-27 14:20:00,47.43,47.45,47.41,47.43,168600.0,44.874,44.8929,44.8551,44.874,168600.0
2021-07-27 14:30:00,47.42,47.43,47.39,47.39,135267.0,44.8645,44.874,44.8361,44.8361,135267.0
2021-07-27 14:40:00,47.39,47.44,47.38,47.43,129042.0,44.8361,44.8834,44.8267,44.874,129042.0
2021-07-27 14:50:00,47.43,47.46,47.42,47.45,217458.0,44.874,44.9024,44.8645,44.8929,217458.0
2021-07-27 15:00:00,47.45,47.47,47.44,47.46,166722.0,44.8929,44.9118,44.8834,44.9024,166722.0
2021-07-27 15:10:00,47.46,47.5,47.46,47.5,191508.0,44.9024,44.9402,44.9024,44.9402,191508.0
2021-07-27 15:20:00,47.5,47.5,47.45,47.47,195708.0,44.9402,44.9402,44.8929,44.9118,195708.0
2021-07-27 15:30:00,47.47,47.5,47.46,47.49,256431.0,44.9118,44.9402,44.9024,44.9308,256431.0
2021-07-27 15:40:00,47.49,47.5,47.47,47.5,255741.0,44.9308,44.9402,44.9118,44.9402,255741.0
2021-07-27 15:50:00,47.49,47.57,47.48,47.55,952278.0,44.9308,45.0064,44.9213,44.9875,952278.0
2021-07-28 09:30:00,47.49,47.53,47.22,47.47,1020696.0,44.9308,44.9686,44.6753,44.9118,1020696.0
2021-07-28 09:40:00,47.48,47.55,47.43,47.44,308592.0,44.9213,44.9875,44.874,44.8834,308592.0
2021-07-28 09:50:00,47.45,47.55,47.38,47.5,261924.0,44.8929,44.9875,44.8267,44.9402,261924.0
2021-07-28 10:00:00,47.51,47.56,47.47,47.5,333102.0,44.9497,44.997,44.9118,44.9402,333102.0
2021-07-28 10:10:00,47.51,47.6,47.47,47.6,283899.0,44.9497,45.0348,44.9118,45.0348,283899.0
2021-07-28 10:20:00,47.6,47.69,47.59,47.68,444516.0,45.0348,45.12,45.0254,45.1105,444516.0
2021-07-28 10:30:00,47.68,47.75,47.64,47.73,363078.0,45.1105,45.1767,45.0727,45.1578,363078.0
2021-07-28 10:40:00,47.73,47.74,47.58,47.58,176946.0,45.1578,45.1673,45.0159,45.0159,176946.0
2021-07-28 10:50:00,47.58,47.64,47.57,47.57,158607.0,45.0159,45.0727,45.0064,45.0064,158607.0
2021-07-28 11:00:00,47.57,47.58,47.51,47.53,151131.0,45.0064,45.0159,44.9497,44.9686,151131.0
2021-07-28 11:10:00,47.53,47.53,47.41,47.43,212934.0,44.9686,44.9686,44.8551,44.874,212934.0
2021-07-28 11:20:00,47.42,47.43,47.38,47.41,179823.0,44.8645,44.874,44.8267,44.8551,179823.0
2021-07-28 11:30:00,47.41,47.5,47.4,47.47,108993.0,44.8551,44.9402,44.8456,44.9118,108993.0
2021-07-28 11:40:00,47.47,47.5,47.44,47.45,174822.0,44.9118,44.9402,44.8834,44.8929,174822.0
2021-07-28 11:50:00,47.44,47.45,47.39,47.44,121149.0,44.8834,44.8929,44.8361,44.8834,121149.0
2021-07-28 12:00:00,47.43,47.44,47.37,47.38,125628.0,44.874,44.8834,44.8172,44.8267,125628.0
2021-07-28 12:10:00,47.38,47.41,47.36,47.39,164997.0,44.8267,44.8551,44.8078,44.8361,164997.0
2021-07-28 12:20:00,47.39,47.39,47.35,47.37,113487.0,44.8361,44.8361,44.7983,44.8172,113487.0
2021-07-28 12:30:00,47.37,47.38,47.34,47.37,137487.0,44.8172,44.8267,44.7888,44.8172,137487.0
2021-07-28 12:40:00,47.37,47.37,47.32,47.34,128187.0,44.8172,44.8172,44.7699,44.7888,128187.0
2021-07-28 12:50:00,47.34,47.4,47.34,47.39,279222.0,44.7888,44.8456,44.7888,44.8361,279222.0
2021-07-28 13:00:00,47.39,47.39,47.33,47.35,138873.0,44.8361,44.8361,44.7794,44.7983,138873.0
2021-07-28 13:10:00,47.35,47.38,47.34,47.38,167118.0,44.7983,44.8267,44.7888,44.8267,167118.0
2021-07-28 13:20:00,47.38,47.38,47.33,47.34,136044.0,44.8267,44.8267,44.7794,44.7888,136044.0
2021-07-28 13:30:00,47.34,47.36,47.32,47.32,115293.0,44.7888,44.8078,44.7699,44.7699,115293.0
2021-07-28 13:40:00,47.32,47.37,47.32,47.36,74127.0,44.7699,44.8172,44.7699,44.8078,74127.0
2021-07-28 13:50:00,47.36,47.36,47.32,47.34,135681.0,44.8078,44.8078,44.7699,44.7888,135681.0
2021-07-28 14:00:00,47.33,47.35,47.26,47.33,187728.0,44.7794,44.7983,44.7131,44.7794,187728.0
2021-07-28 14:10:00,47.34,47.41,47.33,47.4,322611.0,44.7888,44.8551,44.7794,44.8456,322611.0
2021-07-28 14:20:00,47.39,47.42,47.34,47.35,193974.0,44.8361,44.8645,44.7888,44.7983,193974.0
2021-07-28 14:30:00,47.35,47.37,47.29,47.35,240792.0,44.7983,44.8172,44.7415,44.7983,240792.0
2021-07-28 14:40:00,47.36,47.41,47.36,47.39,135576.0,44.8078,44.8551,44.8078,44.8361,135576.0
2021-07-28 14:50:00,47.4,47.41,47.34,47.34,192792.0,44.8456,44.8551,44.7888,44.7888,192792.0
2021-07-28 15:00:00,47.34,47.37,47.31,47.32,360135.0,44.7888,44.8172,44.7605,44.7699,360135.0
2021-07-28 15:10:00,47.32,47.37,47.31,47.34,266457.0,44.7699,44.8172,44.7605,44.7888,266457.0
2021-07-28 15:20:00,47.34,47.35,47.28,47.31,228243.0,44.7888,44.7983,44.7321,44.7605,228243.0
2021-07-28 15:30:00,47.31,47.37,47.31,47.36,261279.0,44.7605,44.8172,44.7605,44.8078,261279.0
2021-07-28 15:40:00,47.36,47.4,47.34,47.37,296505.0,44.8078,44.8456,44.7888,44.8172,296505.0
2021-07-28 15:50:00,47.37,47.38,47.32,47.35,719340.0,44.8172,44.8267,44.7699,44.7983,719340.0
2021-07-29 09:30:00,47.55,47.62,47.43,47.55,619596.0,44.9875,45.0537,44.874,44.9875,619596.0
2021-07-29 09:40:00,47.55,47.57,47.45,47.48,280656.0,44.9875,45.0064,44.8929,44.9213,280656.0
2021-07-29 09:50:00,47.49,47.54,47.46,47.5,242430.0,44.9308,44.9781,44.9024,44.9402,242430.0
2021-07-29 10:00:00,47.5,47.52,47.42,47.45,273084.0,44.9402,44.9591,44.8645,44.8929,273084.0
2021-07-29 10:10:00,47.44,47.46,47.34,47.41,216813.0,44.8834,44.9024,44.7888,44.8551,216813.0
2021-07-29 10:20:00,47.41,47.43,47.35,47.38,185907.0,44.8551,44.874,44.7983,44.8267,185907.0
2021-07-29 10:30:00,47.38,47.44,47.34,47.43,189165.0,44.8267,44.8834,44.7888,44.874,189165.0
2021-07-29 10:40:00,47.43,47.47,47.4,47.46,200286.0,44.874,44.9118,44.8456,44.9024,200286.0
2021-07-29 10:50:00,47.47,47.49,47.4,47.44,205383.0,44.9118,44.9308,44.8456,44.8834,205383.0
2021-07-29 11:00:00,47.44,47.45,47.39,47.41,135450.0,44.8834,44.8929,44.8361,44.8551,135450.0
2021-07-29 11:10:00,47.42,47.45,47.38,47.39,120654.0,44.8645,44.8929,44.8267,44.8361,120654.0
2021-07-29 11:20:00,47.39,47.39,47.35,47.37,133578.0,44.8361,44.8361,44.7983,44.8172,133578.0
2021-07-29 11:30:00,47.38,47.41,47.37,47.38,140142.0,44.8267,44.8551,44.8172,44.8267,140142.0
2021-07-29 11:40:00,47.38,47.4,47.35,47.35,131280.0,44.8267,44.8456,44.7983,44.7983,131280.0
2021-07-29 11:50:00,47.36,47.4,47.35,47.39,158463.0,44.8078,44.8456,44.7983,44.8361,158463.0
2021-07-29 12:00:00,47.39,47.45,47.37,47.42,145215.0,44.8361,44.8929,44.8172,44.8645,145215.0
2021-07-29 12:10:00,47.42,47.44,47.39,47.41,109410.0,44.8645,44.8834,44.8361,44.8551,109410.0
2021-07-29 12:20:00,47.41,47.46,47.4,47.45,140379.0,44.8551,44.9024,44.8456,44.8929,140379.0
2021-07-29 12:30:00,47.44,47.47,47.43,47.45,106557.0,44.8834,44.9118,44.874,44.8929,106557.0
2021-07-29 12:40:00,47.46,47.5,47.45,47.49,176541.0,44.9024,44.9402,44.8929,44.9308,176541.0
2021-07-29 12:50:00,47.49,47.52,47.48,47.49,142623.0,44.9308,44.9591,44.9213,44.9308,142623.0
2021-07-29 13:00:00,47.49,47.53,47.47,47.5,159882.0,44.9308,44.9686,44.9118,44.9402,159882.0
2021-07-29 13:10:00,47.51,47.51,47.47,47.48,93792.0,44.9497,44.9497,44.9118,44.9213,93792.0
2021-07-29 13:20:00,47.49,47.5,47.47,47.49,113229.0,44.9308,44.9402,44.9118,44.9308,113229.0
2021-07-29 13:30:00,47.48,47.51,47.46,47.47,111783.0,44.9213,44.9497,44.9024,44.9118,111783.0
2021-07-29 13:40:00,47.47,47.5,47.46,47.48,111927.0,44.9118,44.9402,44.9024,44.9213,111927.0
2021-07-29 13:50:00,47.48,47.49,47.47,47.48,93852.0,44.9213,44.9308,44.9118,44.9213,93852.0
2021-07-29 14:00:00,47.49,47.52,47.48,47.52,113097.0,44.9308,44.9591,44.9213,44.9591,113097.0
2021-07-29 14:10:00,47.52,47.55,47.5,47.54,159735.0,44.9591,44.9875,44.9402,44.9781,159735.0
2021-07-29 14:20:00,47.53,47.55,47.5,47.51,108567.0,44.9686,44.9875,44.9402,44.9497,108567.0
2021-07-29 14:30:00,47.51,47.52,47.46,47.47,177222.0,44.9497,44.9591,44.9024,44.9118,177222.0
2021-07-29 14:40:00,47.47,47.48,47.43,47.45,115461.0,44.9118,44.9213,44.874,44.8929,115461.0
2021-07-29 14:50:00,47.45,47.46,47.43,47.45,121131.0,44.8929,44.9024,44.874,44.8929,121131.0
2021-07-29 15:00:00,47.45,47.47,47.44,47.44,141225.0,44.8929,44.9118,44.8834,44.8834,141225.0
2021-07-29 15:10:00,47.44,47.45,47.43,47.43,126909.0,44.8834,44.8929,44.874,44.874,126909.0
2021-07-29 15:20:00,47.43,47.45,47.39,47.45,176703.0,44.874,44.8929,44.8361,44.8929,176703.0
2021-07-29 15:30:00,47.45,47.47,47.42,47.45,222636.0,44.8929,44.9118,44.8645,44.8929,222636.0
2021-07-29 15:40:00,47.45,47.46,47.42,47.44,263898.0,44.8929,44.9024,44.8645,44.8834,263898.0
2021-07-29 15:50:00,47.44,47.44,47.4,47.41,833853.0,44.8834,44.8834,44.8456,44.8551,833853.0
2021-07-30 09:30:00,47.07,47.44,47.04,47.42,798975.0,44.5334,44.8834,44.505,44.8645,798975.0
2021-07-30 09:40:00,47.42,47.56,47.4,47.45,448365.0,44.8645,44.997,44.8456,44.8929,448365.0
2021-07-30 09:50:00,47.45,47.58,47.44,47.47,319212.0,44.8929,45.0159,44.8834,44.9118,319212.0
2021-07-30 10:00:00,47.47,47.47,47.37,47.42,283131.0,44.9118,44.9118,44.8172,44.8645,283131.0
2021-07-30 10:10:00,47.42,47.57,47.39,47.52,399399.0,44.8645,45.0064,44.8361,44.9591,399399.0
2021-07-30 10:20:00,47.52,47.65,47.51,47.52,376071.0,44.9591,45.0821,44.9497,44.9591,376071.0
2021-07-30 10:30:00,47.53,47.6,47.51,47.55,244698.0,44.9686,45.0348,44.9497,44.9875,244698.0
2021-07-30 10:40:00,47.54,47.63,47.54,47.6,271344.0,44.9781,45.0632,44.9781,45.0348,271344.0
2021-07-30 10:50:00,47.6,47.65,47.58,47.61,220221.0,45.0348,45.0821,45.0159,45.0443,220221.0
2021-07-30 11:00:00,47.62,47.62,47.47,47.51,300462.0,45.0537,45.0537,44.9118,44.9497,300462.0
2021-07-30 11:10:00,47.51,47.62,47.51,47.58,262584.0,44.9497,45.0537,44.9497,45.0159,262584.0
2021-07-30 11:20:00,47.58,47.63,47.56,47.59,170811.0,45.0159,45.0632,44.997,45.0254,170811.0
2021-07-30 11:30:00,47.59,47.61,47.53,47.55,184671.0,45.0254,45.0443,44.9686,44.9875,184671.0
2021-07-30 11:40:00,47.55,47.56,47.49,47.51,171333.0,44.9875,44.997,44.9308,44.9497,171333.0
2021-07-30 11:50:00,47.51,47.53,47.48,47.51,144912.0,44.9497,44.9686,44.9213,44.9497,144912.0
2021-07-30 12:00:00,47.51,47.56,47.5,47.5,171426.0,44.9497,44.997,44.9402,44.9402,171426.0
2021-07-30 12:10:00,47.5,47.53,47.48,47.52,156789.0,44.9402,44.9686,44.9213,44.9591,156789.0
2021-07-30 12:20:00,47.52,47.55,47.51,47.52,119688.0,44.9591,44.9875,44.9497,44.9591,119688.0
2021-07-30 12:30:00,47.52,47.53,47.49,47.5,127290.0,44.9591,44.9686,44.9308,44.9402,127290.0
2021-07-30 12:40:00,47.5,47.56,47.5,47.55,151368.0,44.9402,44.997,44.9402,44.9875,151368.0
2021-07-30 12:50:00,47.56,47.59,47.53,47.58,170865.0,44.997,45.0254,44.9686,45.0159,170865.0
2021-07-30 13:00:00,47.59,47.61,47.54,47.54,140898.0,45.0254,45.0443,44.9781,44.9781,140898.0
2021-07-30 13:10:00,47.54,47.56,47.52,47.53,137343.0,44.9781,44.997,44.9591,44.9686,137343.0
2021-07-30 13:20:00,47.53,47.54,47.51,47.51,161550.0,44.9686,44.9781,44.9497,44.9497,161550.0
2021-07-30 13:30:00,47.51,47.52,47.5,47.52,166635.0,44.9497,44.9591,44.9402,44.9591,166635.0
2021-07-30 13:40:00,47.52,47.53,47.49,47.51,148710.0,44.9591,44.9686,44.9308,44.9497,148710.0
2021-07-30 13:50:00,47.51,47.57,47.51,47.56,183570.0,44.9497,45.0064,44.9497,44.997,183570.0
2021-07-30 14:00:00,47.56,47.56,47.51,47.52,202092.0,44.997,44.997,44.9497,44.9591,202092.0
2021-07-30 14:10:00,47.52,47.53,47.46,47.48,224913.0,44.9591,44.9686,44.9024,44.9213,224913.0
2021-07-30 14:20:00,47.48,47.52,47.48,47.52,189693.0,44.9213,44.9591,44.9213,44.9591,189693.0
2021-07-30 14:30:00,47.52,47.56,47.49,47.49,194268.0,44.9591,44.997,44.9308,44.9308,194268.0
2021-07-30 14:40:00,47.49,47.51,47.47,47.49,173607.0,44.9308,44.9497,44.9118,44.9308,173607.0
2021-07-30 14:50:00,47.49,47.53,47.47,47.52,184770.0,44.9308,44.9686,44.9118,44.9591,184770.0
2021-07-30 15:00:00,47.52,47.55,47.51,47.54,236067.0,44.9591,44.9875,44.9497,44.9781,236067.0
2021-07-30 15:10:00,47.54,47.56,47.53,47.55,229590.0,44.9781,44.997,44.9686,44.9875,229590.0
2021-07-30 15:20:00,47.55,47.55,47.5,47.54,232287.0,44.9875,44.9875,44.9402,44.9781,232287.0
2021-07-30 15:30:00,47.54,47.57,47.52,47.52,403356.0,44.9781,45.0064,44.9591,44.9591,403356.0
2021-07-30 15:40:00,47.52,47.55,47.5,47.52,428427.0,44.9591,44.9875,44.9402,44.9591,428427.0
2021-07-30 15:50:00,47.51,47.53,47.47,47.52,1232229.0,44.9497,44.9686,44.9118,44.9591,1232229.0
2021-08-02 09:30:00,47.59,47.62,47.31,47.37,621642.0,45.0254,45.0537,44.7605,44.8172,621642.0
2021-08-02 09:40:00,47.38,47.4,47.31,47.34,427653.0,44.8267,44.8456,44.7605,44.7888,427653.0
2021-08-02 09:50:00,47.34,47.45,47.29,47.29,466725.0,44.7888,44.8929,44.7415,44.7415,466725.0
2021-08-02 10:00:00,47.29,47.31,47.22,47.31,378753.0,44.7415,44.7605,44.6753,44.7605,378753.0
2021-08-02 10:10:00,47.31,47.39,47.28,47.36,324894.0,44.7605,44.8361,44.7321,44.8078,324894.0
2021-08-02 10:20:00,47.36,47.46,47.35,47.43,255909.0,44.8078,44.9024,44.7983,44.874,255909.0
2021-08-02 10:30:00,47.44,47.47,47.42,47.44,207591.0,44.8834,44.9118,44.8645,44.8834,207591.0
2021-08-02 10:40:00,47.45,47.49,47.41,47.45,175851.0,44.8929,44.9308,44.8551,44.8929,175851.0
2021-08-02 10:50:00,47.45,47.47,47.42,47.44,155697.0,44.8929,44.9118,44.8645,44.8834,155697.0
2021-08-02 11:00:00,47.44,47.48,47.43,47.45,139395.0,44.8834,44.9213,44.874,44.8929,139395.0
2021-08-02 11:10:00,47.45,47.47,47.38,47.42,181701.0,44.8929,44.9118,44.8267,44.8645,181701.0
2021-08-02 11:20:00,47.41,47.46,47.4,47.42,164145.0,44.8551,44.9024,44.8456,44.8645,164145.0
2021-08-02 11:30:00,47.42,47.46,47.39,47.39,197556.0,44.8645,44.9024,44.8361,44.8361,197556.0
2021-08-02 11:40:00,47.4,47.41,47.35,47.37,217572.0,44.8456,44.8551,44.7983,44.8172,217572.0
2021-08-02 11:50:00,47.37,47.38,47.31,47.32,201300.0,44.8172,44.8267,44.7605,44.7699,201300.0
2021-08-02 12:00:00,47.33,47.37,47.3,47.33,214032.0,44.7794,44.8172,44.751,44.7794,214032.0
2021-08-02 12:10:00,47.32,47.33,47.28,47.3,253917.0,44.7699,44.7794,44.7321,44.751,253917.0
2021-08-02 12:20:00,47.31,47.31,47.27,47.28,182223.0,44.7605,44.7605,44.7226,44.7321,182223.0
2021-08-02 12:30:00,47.28,47.37,47.27,47.36,161838.0,44.7321,44.8172,44.7226,44.8078,161838.0
2021-08-02 12:40:00,47.36,47.36,47.3,47.31,135279.0,44.8078,44.8078,44.751,44.7605,135279.0
2021-08-02 12:50:00,47.31,47.32,47.27,47.31,98850.0,44.7605,44.7699,44.7226,44.7605,98850.0
2021-08-02 13:00:00,47.31,47.34,47.3,47.31,154455.0,44.7605,44.7888,44.751,44.7605,154455.0
2021-08-02 13:10:00,47.31,47.35,47.3,47.34,188400.0,44.7605,44.7983,44.751,44.7888,188400.0
2021-08-02 13:20:00,47.33,47.33,47.3,47.31,188178.0,44.7794,44.7794,44.751,44.7605,188178.0
2021-08-02 13:30:00,47.31,47.32,47.26,47.26,121932.0,44.7605,44.7699,44.7131,44.7131,121932.0
2021-08-02 13:40:00,47.26,47.33,47.26,47.33,128466.0,44.7131,44.7794,44.7131,44.7794,128466.0
2021-08-02 13:50:00,47.32,47.37,47.32,47.34,82629.0,44.7699,44.8172,44.7699,44.7888,82629.0
2021-08-02 14:00:00,47.34,47.36,47.33,47.34,140649.0,44.7888,44.8078,44.7794,44.7888,140649.0
2021-08-02 14:10:00,47.34,47.37,47.34,47.37,116427.0,44.7888,44.8172,44.7888,44.8172,116427.0
2021-08-02 14:20:00,47.37,47.38,47.33,47.34,147498.0,44.8172,44.8267,44.7794,44.7888,147498.0
2021-08-02 14:30:00,47.34,47.36,47.33,47.34,133035.0,44.7888,44.8078,44.7794,44.7888,133035.0
2021-08-02 14:40:00,47.34,47.37,47.33,47.36,142008.0,44.7888,44.8172,44.7794,44.8078,142008.0
2021-08-02 14:50:00,47.36,47.37,47.34,47.35,103473.0,44.8078,44.8172,44.7888,44.7983,103473.0
2021-08-02 15:00:00,47.35,47.35,47.29,47.31,224637.0,44.7983,44.7983,44.7415,44.7605,224637.0
2021-08-02 15:10:00,47.31,47.35,47.31,47.35,174621.0,44.7605,44.7983,44.7605,44.7983,174621.0
2021-08-02 15:20:00,47.35,47.36,47.31,47.36,202563.0,44.7983,44.8078,44.7605,44.8078,202563.0
2021-08-02 15:30:00,47.35,47.4,47.33,47.4,250770.0,44.7983,44.8456,44.7794,44.8456,250770.0
2021-08-02 15:40:00,47.4,47.42,47.35,47.4,398850.0,44.8456,44.8645,44.7983,44.8456,398850.0
2021-08-02 15:50:00,47.4,47.42,47.37,47.41,1287777.0,44.8456,44.8645,44.8172,44.8551,1287777.0
2021-08-03 09:30:00,47.48,47.67,47.45,47.65,798165.0,44.9213,45.1011,44.8929,45.0821,798165.0
2021-08-03 09:40:00,47.65,47.92,47.61,47.89,962787.0,45.0821,45.3376,45.0443,45.3092,962787.0
2021-08-03 09:50:00,47.88,47.88,47.74,47.76,483258.0,45.2997,45.2997,45.1673,45.1862,483258.0
2021-08-03 10:00:00,47.76,47.88,47.73,47.87,528624.0,45.1862,45.2997,45.1578,45.2903,528624.0
2021-08-03 10:10:00,47.87,47.88,47.7,47.75,418311.0,45.2903,45.2997,45.1294,45.1767,418311.0
2021-08-03 10:20:00,47.75,47.8,47.7,47.79,339225.0,45.1767,45.224,45.1294,45.2146,339225.0
2021-08-03 10:30:00,47.79,47.82,47.71,47.71,548094.0,45.2146,45.243,45.1389,45.1389,548094.0
2021-08-03 10:40:00,47.71,47.82,47.7,47.82,491214.0,45.1389,45.243,45.1294,45.243,491214.0
2021-08-03 10:50:00,47.82,47.87,47.79,47.87,373878.0,45.243,45.2903,45.2146,45.2903,373878.0
2021-08-03 11:00:00,47.86,47.92,47.84,47.89,645792.0,45.2808,45.3376,45.2619,45.3092,645792.0
2021-08-03 11:10:00,47.89,47.95,47.88,47.89,298362.0,45.3092,45.366,45.2997,45.3092,298362.0
2021-08-03 11:20:00,47.88,47.91,47.8,47.85,261219.0,45.2997,45.3281,45.224,45.2714,261219.0
2021-08-03 11:30:00,47.86,47.88,47.79,47.82,494472.0,45.2808,45.2997,45.2146,45.243,494472.0
2021-08-03 11:40:00,47.82,47.95,47.8,47.93,1311573.0,45.243,45.366,45.224,45.347,1311573.0
2021-08-03 11:50:00,47.94,47.95,47.88,47.92,168645.0,45.3565,45.366,45.2997,45.3376,168645.0
2021-08-03 12:00:00,47.92,47.97,47.91,47.91,278292.0,45.3376,45.3849,45.3281,45.3281,278292.0
2021-08-03 12:10:00,47.91,47.92,47.8,47.8,189099.0,45.3281,45.3376,45.224,45.224,189099.0
2021-08-03 12:20:00,47.8,47.85,47.79,47.85,175158.0,45.224,45.2714,45.2146,45.2714,175158.0
2021-08-03 12:30:00,47.86,47.87,47.84,47.86,140307.0,45.2808,45.2903,45.2619,45.2808,140307.0
2021-08-03 12:40:00,47.87,47.89,47.82,47.83,138420.0,45.2903,45.3092,45.243,45.2524,138420.0
2021-08-03 12:50:00,47.84,47.84,47.8,47.82,144567.0,45.2619,45.2619,45.224,45.243,144567.0
2021-08-03 13:00:00,47.83,47.89,47.81,47.89,178488.0,45.2524,45.3092,45.2335,45.3092,178488.0
2021-08-03 13:10:00,47.89,47.89,47.86,47.88,168387.0,45.3092,45.3092,45.2808,45.2997,168387.0
2021-08-03 13:20:00,47.88,47.9,47.87,47.87,149295.0,45.2997,45.3187,45.2903,45.2903,149295.0
2021-08-03 13:30:00,47.88,47.89,47.85,47.86,155667.0,45.2997,45.3092,45.2714,45.2808,155667.0
2021-08-03 13:40:00,47.85,47.86,47.82,47.86,662427.0,45.2714,45.2808,45.243,45.2808,662427.0
2021-08-03 13:50:00,47.86,47.88,47.85,47.88,96321.0,45.2808,45.2997,45.2714,45.2997,96321.0
2021-08-03 14:00:00,47.88,47.89,47.85,47.88,147372.0,45.2997,45.3092,45.2714,45.2997,147372.0
2021-08-03 14:10:00,47.88,47.93,47.88,47.92,152376.0,45.2997,45.347,45.2997,45.3376,152376.0
2021-08-03 14:20:00,47.92,47.93,47.88,47.9,150726.0,45.3376,45.347,45.2997,45.3187,150726.0
2021-08-03 14:30:00,47.9,47.91,47.81,47.82,218640.0,45.3187,45.3281,45.2335,45.243,218640.0
2021-08-03 14:40:00,47.83,47.84,47.8,47.81,161709.0,45.2524,45.2619,45.224,45.2335,161709.0
2021-08-03 14:50:00,47.8,47.84,47.8,47.83,159675.0,45.224,45.2619,45.224,45.2524,159675.0
2021-08-03 15:00:00,47.83,47.86,47.82,47.84,199650.0,45.2524,45.2808,45.243,45.2619,199650.0
2021-08-03 15:10:00,47.84,47.91,47.82,47.91,182835.0,45.2619,45.3281,45.243,45.3281,182835.0
2021-08-03 15:20:00,47.91,47.91,47.87,47.87,246573.0,45.3281,45.3281,45.2903,45.2903,246573.0
2021-08-03 15:30:00,47.87,47.89,47.85,47.86,252624.0,45.2903,45.3092,45.2714,45.2808,252624.0
2021-08-03 15:40:00,47.86,47.91,47.86,47.91,335286.0,45.2808,45.3281,45.2808,45.3281,335286.0
2021-08-03 15:50:00,47.91,47.95,47.88,47.94,1221687.0,45.3281,45.366,45.2997,45.3565,1221687.0
2021-08-04 09:30:00,47.79,47.98,47.58,47.67,1234989.0,45.2146,45.3943,45.0159,45.1011,1234989.0
2021-08-04 09:40:00,47.68,47.92,47.68,47.84,324018.0,45.1105,45.3376,45.1105,45.2619,324018.0
2021-08-04 09:50:00,47.84,47.92,47.79,47.84,241719.0,45.2619,45.3376,45.2146,45.2619,241719.0
2021-08-04 10:00:00,47.85,47.89,47.72,47.76,267396.0,45.2714,45.3092,45.1484,45.1862,267396.0
2021-08-04 10:10:00,47.76,47.79,47.69,47.72,284967.0,45.1862,45.2146,45.12,45.1484,284967.0
2021-08-04 10:20:00,47.73,47.79,47.71,47.78,212655.0,45.1578,45.2146,45.1389,45.2051,212655.0
2021-08-04 10:30:00,47.77,47.83,47.69,47.69,284934.0,45.1957,45.2524,45.12,45.12,284934.0
2021-08-04 10:40:00,47.7,47.77,47.69,47.7,273708.0,45.1294,45.1957,45.12,45.1294,273708.0
2021-08-04 10:50:00,47.7,47.71,47.63,47.67,268089.0,45.1294,45.1389,45.0632,45.1011,268089.0
2021-08-04 11:00:00,47.67,47.7,47.63,47.69,299415.0,45.1011,45.1294,45.0632,45.12,299415.0
2021-08-04 11:10:00,47.68,47.7,47.65,47.68,193101.0,45.1105,45.1294,45.0821,45.1105,193101.0
2021-08-04 11:20:00,47.68,47.7,47.63,47.64,182898.0,45.1105,45.1294,45.0632,45.0727,182898.0
2021-08-04 11:30:00,47.64,47.67,47.61,47.63,309045.0,45.0727,45.1011,45.0443,45.0632,309045.0
2021-08-04 11:40:00,47.63,47.69,47.59,47.68,295137.0,45.0632,45.12,45.0254,45.1105,295137.0
2021-08-04 11:50:00,47.68,47.73,47.66,47.72,243294.0,45.1105,45.1578,45.0916,45.1484,243294.0
2021-08-04 12:00:00,47.72,47.75,47.7,47.7,158943.0,45.1484,45.1767,45.1294,45.1294,158943.0
2021-08-04 12:10:00,47.7,47.72,47.7,47.71,151635.0,45.1294,45.1484,45.1294,45.1389,151635.0
2021-08-04 12:20:00,47.72,47.72,47.64,47.64,133539.0,45.1484,45.1484,45.0727,45.0727,133539.0
2021-08-04 12:30:00,47.64,47.67,47.62,47.67,104826.0,45.0727,45.1011,45.0537,45.1011,104826.0
2021-08-04 12:40:00,47.67,47.68,47.65,47.68,142701.0,45.1011,45.1105,45.0821,45.1105,142701.0
2021-08-04 12:50:00,47.67,47.68,47.64,47.66,121368.0,45.1011,45.1105,45.0727,45.0916,121368.0
2021-08-04 13:00:00,47.66,47.7,47.65,47.69,136746.0,45.0916,45.1294,45.0821,45.12,136746.0
2021-08-04 13:10:00,47.69,47.7,47.67,47.68,147402.0,45.12,45.1294,45.1011,45.1105,147402.0
2021-08-04 13:20:00,47.68,47.7,47.67,47.7,179907.0,45.1105,45.1294,45.1011,45.1294,179907.0
2021-08-04 13:30:00,47.7,47.72,47.68,47.71,126363.0,45.1294,45.1484,45.1105,45.1389,126363.0
2021-08-04 13:40:00,47.71,47.71,47.69,47.7,116622.0,45.1389,45.1389,45.12,45.1294,116622.0
2021-08-04 13:50:00,47.7,47.71,47.68,47.7,138666.0,45.1294,45.1389,45.1105,45.1294,138666.0
2021-08-04 14:00:00,47.7,47.72,47.69,47.71,152532.0,45.1294,45.1484,45.12,45.1389,152532.0
2021-08-04 14:10:00,47.71,47.71,47.68,47.71,231345.0,45.1389,45.1389,45.1105,45.1389,231345.0
2021-08-04 14:20:00,47.71,47.71,47.68,47.71,194016.0,45.1389,45.1389,45.1105,45.1389,194016.0
2021-08-04 14:30:00,47.71,47.74,47.7,47.72,132909.0,45.1389,45.1673,45.1294,45.1484,132909.0
2021-08-04 14:40:00,47.72,47.76,47.65,47.69,684825.0,45.1484,45.1862,45.0821,45.12,684825.0
2021-08-04 14:50:00,47.69,47.69,47.66,47.68,162399.0,45.12,45.12,45.0916,45.1105,162399.0
2021-08-04 15:00:00,47.68,47.74,47.68,47.7,169797.0,45.1105,45.1673,45.1105,45.1294,169797.0
2021-08-04 15:10:00,47.7,47.7,47.65,47.67,227364.0,45.1294,45.1294,45.0821,45.1011,227364.0
2021-08-04 15:20:00,47.67,47.68,47.63,47.66,262806.0,45.1011,45.1105,45.0632,45.0916,262806.0
2021-08-04 15:30:00,47.66,47.7,47.64,47.69,202386.0,45.0916,45.1294,45.0727,45.12,202386.0
2021-08-04 15:40:00,47.69,47.7,47.67,47.7,230799.0,45.12,45.1294,45.1011,45.1294,230799.0
2021-08-04 15:50:00,47.7,47.71,47.61,47.61,807123.0,45.1294,45.1389,45.0443,45.0443,807123.0
2021-08-05 09:30:00,48.08,48.35,48.0,48.27,2300559.0,45.489,45.7444,45.4133,45.6687,2300559.0
2021-08-05 09:40:00,48.26,48.33,48.18,48.28,833313.0,45.6593,45.7255,45.5836,45.6782,833313.0
2021-08-05 09:50:00,48.28,48.29,48.09,48.12,393594.0,45.6782,45.6876,45.4984,45.5268,393594.0
2021-08-05 10:00:00,48.13,48.17,48.07,48.13,294072.0,45.5363,45.5741,45.4795,45.5363,294072.0
2021-08-05 10:10:00,48.14,48.28,48.1,48.25,514743.0,45.5457,45.6782,45.5079,45.6498,514743.0
2021-08-05 10:20:00,48.24,48.32,48.24,48.32,932355.0,45.6403,45.716,45.6403,45.716,932355.0
2021-08-05 10:30:00,48.33,48.42,48.29,48.36,1115613.0,45.7255,45.8106,45.6876,45.7539,1115613.0
2021-08-05 10:40:00,48.36,48.4,48.32,48.35,532794.0,45.7539,45.7917,45.716,45.7444,532794.0
2021-08-05 10:50:00,48.35,48.4,48.33,48.35,542454.0,45.7444,45.7917,45.7255,45.7444,542454.0
2021-08-05 11:00:00,48.34,48.4,48.31,48.33,336075.0,45.7349,45.7917,45.7066,45.7255,336075.0
2021-08-05 11:10:00,48.34,48.35,48.27,48.28,725535.0,45.7349,45.7444,45.6687,45.6782,725535.0
2021-08-05 11:20:00,48.28,48.3,48.25,48.28,359706.0,45.6782,45.6971,45.6498,45.6782,359706.0
2021-08-05 11:30:00,48.28,48.35,48.26,48.34,363090.0,45.6782,45.7444,45.6593,45.7349,363090.0
2021-08-05 11:40:00,48.34,48.37,48.33,48.34,199626.0,45.7349,45.7633,45.7255,45.7349,199626.0
2021-08-05 11:50:00,48.34,48.35,48.31,48.33,357639.0,45.7349,45.7444,45.7066,45.7255,357639.0
2021-08-05 12:00:00,48.33,48.35,48.31,48.34,249630.0,45.7255,45.7444,45.7066,45.7349,249630.0
2021-08-05 12:10:00,48.34,48.35,48.31,48.33,333099.0,45.7349,45.7444,45.7066,45.7255,333099.0
2021-08-05 12:20:00,48.33,48.42,48.33,48.41,407724.0,45.7255,45.8106,45.7255,45.8012,407724.0
2021-08-05 12:30:00,48.42,48.42,48.36,48.42,269862.0,45.8106,45.8106,45.7539,45.8106,269862.0
2021-08-05 12:40:00,48.41,48.45,48.39,48.4,410193.0,45.8012,45.839,45.7822,45.7917,410193.0
2021-08-05 12:50:00,48.4,48.43,48.39,48.41,159810.0,45.7917,45.8201,45.7822,45.8012,159810.0
2021-08-05 13:00:00,48.4,48.41,48.31,48.32,268173.0,45.7917,45.8012,45.7066,45.716,268173.0
2021-08-05 13:10:00,48.32,48.34,48.32,48.34,235122.0,45.716,45.7349,45.716,45.7349,235122.0
2021-08-05 13:20:00,48.34,48.35,48.32,48.32,257850.0,45.7349,45.7444,45.716,45.716,257850.0
2021-08-05 13:30:00,48.32,48.33,48.28,48.32,280374.0,45.716,45.7255,45.6782,45.716,280374.0
2021-08-05 13:40:00,48.31,48.32,48.28,48.3,238431.0,45.7066,45.716,45.6782,45.6971,238431.0
2021-08-05 13:50:00,48.3,48.34,48.29,48.33,418779.0,45.6971,45.7349,45.6876,45.7255,418779.0
2021-08-05 14:00:00,48.33,48.35,48.32,48.34,156264.0,45.7255,45.7444,45.716,45.7349,156264.0
2021-08-05 14:10:00,48.35,48.36,48.29,48.3,177582.0,45.7444,45.7539,45.6876,45.6971,177582.0
2021-08-05 14:20:00,48.3,48.34,48.27,48.27,253248.0,45.6971,45.7349,45.6687,45.6687,253248.0
2021-08-05 14:30:00,48.27,48.29,48.27,48.28,546450.0,45.6687,45.6876,45.6687,45.6782,546450.0
2021-08-05 14:40:00,48.28,48.31,48.28,48.29,361527.0,45.6782,45.7066,45.6782,45.6876,361527.0
2021-08-05 14:50:00,48.29,48.33,48.27,48.32,234021.0,45.6876,45.7255,45.6687,45.716,234021.0
2021-08-05 15:00:00,48.32,48.33,48.29,48.31,544449.0,45.716,45.7255,45.6876,45.7066,544449.0
2021-08-05 15:10:00,48.31,48.34,48.31,48.34,277917.0,45.7066,45.7349,45.7066,45.7349,277917.0
2021-08-05 15:20:00,48.34,48.35,48.32,48.35,281073.0,45.7349,45.7444,45.716,45.7444,281073.0
2021-08-05 15:30:00,48.35,48.4,48.35,48.37,355305.0,45.7444,45.7917,45.7444,45.7633,355305.0
2021-08-05 15:40:00,48.37,48.43,48.36,48.42,688617.0,45.7633,45.8201,45.7539,45.8106,688617.0
2021-08-05 15:50:00,48.42,48.5,48.35,48.5,2419419.0,45.8106,45.8863,45.7444,45.8863,2419419.0
2021-08-06 09:30:00,48.74,48.82,48.56,48.63,1481937.0,46.1134,46.1891,45.9431,46.0093,1481937.0
2021-08-06 09:40:00,48.63,48.78,48.59,48.62,856137.0,46.0093,46.1512,45.9715,45.9999,856137.0
2021-08-06 09:50:00,48.62,48.68,48.59,48.61,450504.0,45.9999,46.0566,45.9715,45.9904,450504.0
2021-08-06 10:00:00,48.62,48.66,48.57,48.66,415857.0,45.9999,46.0377,45.9525,46.0377,415857.0
2021-08-06 10:10:00,48.66,48.68,48.59,48.63,314739.0,46.0377,46.0566,45.9715,46.0093,314739.0
2021-08-06 10:20:00,48.63,48.68,48.59,48.61,478467.0,46.0093,46.0566,45.9715,45.9904,478467.0
2021-08-06 10:30:00,48.62,48.63,48.54,48.55,376644.0,45.9999,46.0093,45.9242,45.9336,376644.0
2021-08-06 10:40:00,48.54,48.55,48.45,48.45,620403.0,45.9242,45.9336,45.839,45.839,620403.0
2021-08-06 10:50:00,48.44,48.5,48.41,48.5,640434.0,45.8296,45.8863,45.8012,45.8863,640434.0
2021-08-06 11:00:00,48.5,48.54,48.47,48.47,278178.0,45.8863,45.9242,45.8579,45.8579,278178.0
2021-08-06 11:10:00,48.47,48.48,48.38,48.39,370263.0,45.8579,45.8674,45.7728,45.7822,370263.0
2021-08-06 11:20:00,48.39,48.45,48.34,48.44,384426.0,45.7822,45.839,45.7349,45.8296,384426.0
2021-08-06 11:30:00,48.44,48.48,48.43,48.43,213339.0,45.8296,45.8674,45.8201,45.8201,213339.0
2021-08-06 11:40:00,48.43,48.44,48.4,48.42,144057.0,45.8201,45.8296,45.7917,45.8106,144057.0
2021-08-06 11:50:00,48.42,48.43,48.39,48.4,192207.0,45.8106,45.8201,45.7822,45.7917,192207.0
2021-08-06 12:00:00,48.4,48.43,48.38,48.38,180996.0,45.7917,45.8201,45.7728,45.7728,180996.0
2021-08-06 12:10:00,48.38,48.4,48.35,48.4,177339.0,45.7728,45.7917,45.7444,45.7917,177339.0
2021-08-06 12:20:00,48.39,48.39,48.32,48.36,382599.0,45.7822,45.7822,45.716,45.7539,382599.0
2021-08-06 12:30:00,48.36,48.42,48.36,48.4,157251.0,45.7539,45.8106,45.7539,45.7917,157251.0
2021-08-06 12:40:00,48.4,48.43,48.39,48.41,151119.0,45.7917,45.8201,45.7822,45.8012,151119.0
2021-08-06 12:50:00,48.41,48.43,48.38,48.43,213906.0,45.8012,45.8201,45.7728,45.8201,213906.0
2021-08-06 13:00:00,48.43,48.47,48.42,48.46,187818.0,45.8201,45.8579,45.8106,45.8485,187818.0
2021-08-06 13:10:00,48.45,48.61,48.45,48.61,542889.0,45.839,45.9904,45.839,45.9904,542889.0
2021-08-06 13:20:00,48.6,48.61,48.51,48.52,296265.0,45.9809,45.9904,45.8958,45.9052,296265.0
2021-08-06 13:30:00,48.52,48.52,48.48,48.49,177618.0,45.9052,45.9052,45.8674,45.8769,177618.0
2021-08-06 13:40:00,48.49,48.54,48.49,48.5,164760.0,45.8769,45.9242,45.8769,45.8863,164760.0
2021-08-06 13:50:00,48.49,48.5,48.44,48.44,120459.0,45.8769,45.8863,45.8296,45.8296,120459.0
2021-08-06 14:00:00,48.44,48.46,48.41,48.43,172866.0,45.8296,45.8485,45.8012,45.8201,172866.0
2021-08-06 14:10:00,48.43,48.43,48.41,48.41,103326.0,45.8201,45.8201,45.8012,45.8012,103326.0
2021-08-06 14:20:00,48.41,48.45,48.4,48.45,122667.0,45.8012,45.839,45.7917,45.839,122667.0
2021-08-06 14:30:00,48.45,48.47,48.43,48.44,163842.0,45.839,45.8579,45.8201,45.8296,163842.0
2021-08-06 14:40:00,48.44,48.46,48.43,48.44,177471.0,45.8296,45.8485,45.8201,45.8296,177471.0
2021-08-06 14:50:00,48.43,48.45,48.42,48.45,160434.0,45.8201,45.839,45.8106,45.839,160434.0
2021-08-06 15:00:00,48.45,48.47,48.43,48.44,275109.0,45.839,45.8579,45.8201,45.8296,275109.0
2021-08-06 15:10:00,48.44,48.46,48.41,48.44,180006.0,45.8296,45.8485,45.8012,45.8296,180006.0
2021-08-06 15:20:00,48.44,48.46,48.43,48.44,201831.0,45.8296,45.8485,45.8201,45.8296,201831.0
2021-08-06 15:30:00,48.44,48.47,48.41,48.42,329562.0,45.8296,45.8579,45.8012,45.8106,329562.0
2021-08-06 15:40:00,48.42,48.43,48.37,48.39,383703.0,45.8106,45.8201,45.7633,45.7822,383703.0
2021-08-06 15:50:00,48.38,48.42,48.35,48.4,1087257.0,45.7728,45.8106,45.7444,45.7917,1087257.0
2021-08-09 09:30:00,48.64,48.79,48.53,48.63,890718.0,46.0188,46.1607,45.9147,46.0093,890718.0
2021-08-09 09:40:00,48.63,48.64,48.48,48.53,471945.0,46.0093,46.0188,45.8674,45.9147,471945.0
2021-08-09 09:50:00,48.52,48.59,48.5,48.58,404052.0,45.9052,45.9715,45.8863,45.962,404052.0
2021-08-09 10:00:00,48.58,48.67,48.53,48.67,442947.0,45.962,46.0472,45.9147,46.0472,442947.0
2021-08-09 10:10:00,48.68,48.74,48.65,48.7,463485.0,46.0566,46.1134,46.0282,46.0755,463485.0
2021-08-09 10:20:00,48.7,48.75,48.63,48.7,646380.0,46.0755,46.1228,46.0093,46.0755,646380.0
2021-08-09 10:30:00,48.7,48.81,48.69,48.8,559923.0,46.0755,46.1796,46.0661,46.1702,559923.0
2021-08-09 10:40:00,48.81,48.83,48.74,48.76,336177.0,46.1796,46.1985,46.1134,46.1323,336177.0
2021-08-09 10:50:00,48.76,48.8,48.71,48.75,557760.0,46.1323,46.1702,46.085,46.1228,557760.0
2021-08-09 11:00:00,48.75,48.75,48.7,48.73,299397.0,46.1228,46.1228,46.0755,46.1039,299397.0
2021-08-09 11:10:00,48.73,48.78,48.71,48.78,259941.0,46.1039,46.1512,46.085,46.1512,259941.0
2021-08-09 11:20:00,48.78,48.78,48.71,48.71,216813.0,46.1512,46.1512,46.085,46.085,216813.0
2021-08-09 11:30:00,48.71,48.72,48.66,48.67,173955.0,46.085,46.0945,46.0377,46.0472,173955.0
2021-08-09 11:40:00,48.67,48.68,48.63,48.65,188160.0,46.0472,46.0566,46.0093,46.0282,188160.0
2021-08-09 11:50:00,48.65,48.65,48.6,48.61,154287.0,46.0282,46.0282,45.9809,45.9904,154287.0
2021-08-09 12:00:00,48.62,48.63,48.56,48.57,144822.0,45.9999,46.0093,45.9431,45.9525,144822.0
2021-08-09 12:10:00,48.56,48.58,48.55,48.55,166308.0,45.9431,45.962,45.9336,45.9336,166308.0
2021-08-09 12:20:00,48.55,48.58,48.54,48.57,126990.0,45.9336,45.962,45.9242,45.9525,126990.0
2021-08-09 12:30:00,48.57,48.57,48.54,48.56,101469.0,45.9525,45.9525,45.9242,45.9431,101469.0
2021-08-09 12:40:00,48.56,48.59,48.56,48.56,154851.0,45.9431,45.9715,45.9431,45.9431,154851.0
2021-08-09 12:50:00,48.57,48.57,48.54,48.55,116601.0,45.9525,45.9525,45.9242,45.9336,116601.0
2021-08-09 13:00:00,48.55,48.56,48.49,48.5,284484.0,45.9336,45.9431,45.8769,45.8863,284484.0
2021-08-09 13:10:00,48.5,48.51,48.47,48.48,365166.0,45.8863,45.8958,45.8579,45.8674,365166.0
2021-08-09 13:20:00,48.48,48.51,48.47,48.51,177306.0,45.8674,45.8958,45.8579,45.8958,177306.0
2021-08-09 13:30:00,48.51,48.53,48.5,48.5,167697.0,45.8958,45.9147,45.8863,45.8863,167697.0
2021-08-09 13:40:00,48.5,48.51,48.48,48.5,159450.0,45.8863,45.8958,45.8674,45.8863,159450.0
2021-08-09 13:50:00,48.5,48.52,48.49,48.49,134343.0,45.8863,45.9052,45.8769,45.8769,134343.0
2021-08-09 14:00:00,48.49,48.53,48.49,48.51,147540.0,45.8769,45.9147,45.8769,45.8958,147540.0
2021-08-09 14:10:00,48.5,48.51,48.48,48.51,171273.0,45.8863,45.8958,45.8674,45.8958,171273.0
2021-08-09 14:20:00,48.5,48.52,48.5,48.52,129777.0,45.8863,45.9052,45.8863,45.9052,129777.0
2021-08-09 14:30:00,48.52,48.53,48.51,48.51,175062.0,45.9052,45.9147,45.8958,45.8958,175062.0
2021-08-09 14:40:00,48.51,48.53,48.49,48.52,276372.0,45.8958,45.9147,45.8769,45.9052,276372.0
2021-08-09 14:50:00,48.52,48.55,48.51,48.52,148887.0,45.9052,45.9336,45.8958,45.9052,148887.0
2021-08-09 15:00:00,48.52,48.53,48.51,48.53,155076.0,45.9052,45.9147,45.8958,45.9147,155076.0
2021-08-09 15:10:00,48.53,48.53,48.5,48.51,138258.0,45.9147,45.9147,45.8863,45.8958,138258.0
2021-08-09 15:20:00,48.51,48.55,48.51,48.54,202572.0,45.8958,45.9336,45.8958,45.9242,202572.0
2021-08-09 15:30:00,48.54,48.54,48.52,48.53,315309.0,45.9242,45.9242,45.9052,45.9147,315309.0
2021-08-09 15:40:00,48.53,48.53,48.48,48.5,387747.0,45.9147,45.9147,45.8674,45.8863,387747.0
2021-08-09 15:50:00,48.5,48.53,48.49,48.53,852714.0,45.8863,45.9147,45.8769,45.9147,852714.0
2021-08-10 09:30:00,48.99,49.06,48.75,49.02,2156178.0,46.3499,46.4161,46.1228,46.3783,2156178.0
2021-08-10 09:40:00,49.01,49.15,48.98,49.14,793545.0,46.3688,46.5013,46.3405,46.4918,793545.0
2021-08-10 09:50:00,49.14,49.2,49.07,49.17,1275705.0,46.4918,46.5486,46.4256,46.5202,1275705.0
2021-08-10 10:00:00,49.17,49.18,48.99,48.99,767271.0,46.5202,46.5297,46.3499,46.3499,767271.0
2021-08-10 10:10:00,48.99,49.15,48.98,49.11,1077099.0,46.3499,46.5013,46.3405,46.4634,1077099.0
2021-08-10 10:20:00,49.09,49.19,49.04,49.18,577821.0,46.4445,46.5391,46.3972,46.5297,577821.0
2021-08-10 10:30:00,49.18,49.21,49.13,49.21,814137.0,46.5297,46.5581,46.4824,46.5581,814137.0
2021-08-10 10:40:00,49.21,49.21,49.09,49.14,841989.0,46.5581,46.5581,46.4445,46.4918,841989.0
2021-08-10 10:50:00,49.13,49.26,49.12,49.25,539598.0,46.4824,46.6054,46.4729,46.5959,539598.0
2021-08-10 11:00:00,49.25,49.26,49.17,49.23,496134.0,46.5959,46.6054,46.5202,46.577,496134.0
2021-08-10 11:10:00,49.23,49.25,49.21,49.25,855099.0,46.577,46.5959,46.5581,46.5959,855099.0
2021-08-10 11:20:00,49.24,49.35,49.24,49.33,1233546.0,46.5864,46.6905,46.5864,46.6716,1233546.0
2021-08-10 11:30:00,49.33,49.43,49.26,49.41,1447263.0,46.6716,46.7662,46.6054,46.7473,1447263.0
2021-08-10 11:40:00,49.41,49.42,49.34,49.37,629835.0,46.7473,46.7567,46.6811,46.7094,629835.0
2021-08-10 11:50:00,49.37,49.42,49.36,49.41,767709.0,46.7094,46.7567,46.7,46.7473,767709.0
2021-08-10 12:00:00,49.41,49.43,49.37,49.42,953304.0,46.7473,46.7662,46.7094,46.7567,953304.0
2021-08-10 12:10:00,49.42,49.47,49.41,49.45,642708.0,46.7567,46.804,46.7473,46.7851,642708.0
2021-08-10 12:20:00,49.45,49.54,49.45,49.53,987459.0,46.7851,46.8703,46.7851,46.8608,987459.0
2021-08-10 12:30:00,49.54,49.63,49.52,49.61,694974.0,46.8703,46.9554,46.8514,46.9365,694974.0
2021-08-10 12:40:00,49.61,49.61,49.5,49.51,1014753.0,46.9365,46.9365,46.8324,46.8419,1014753.0
2021-08-10 12:50:00,49.51,49.58,49.49,49.57,559056.0,46.8419,46.9081,46.823,46.8987,559056.0
2021-08-10 13:00:00,49.57,49.6,49.54,49.57,416115.0,46.8987,46.927,46.8703,46.8987,416115.0
2021-08-10 13:10:00,49.57,49.58,49.52,49.55,333957.0,46.8987,46.9081,46.8514,46.8797,333957.0
2021-08-10 13:20:00,49.54,49.56,49.51,49.55,864864.0,46.8703,46.8892,46.8419,46.8797,864864.0
2021-08-10 13:30:00,49.55,49.64,49.54,49.63,485178.0,46.8797,46.9649,46.8703,46.9554,485178.0
2021-08-10 13:40:00,49.63,49.65,49.61,49.62,414912.0,46.9554,46.9743,46.9365,46.946,414912.0
2021-08-10 13:50:00,49.62,49.64,49.59,49.62,362238.0,46.946,46.9649,46.9176,46.946,362238.0
2021-08-10 14:00:00,49.62,49.65,49.59,49.62,398748.0,46.946,46.9743,46.9176,46.946,398748.0
2021-08-10 14:10:00,49.62,49.64,49.58,49.61,371805.0,46.946,46.9649,46.9081,46.9365,371805.0
2021-08-10 14:20:00,49.6,49.6,49.55,49.59,417411.0,46.927,46.927,46.8797,46.9176,417411.0
2021-08-10 14:30:00,49.58,49.6,49.56,49.57,303546.0,46.9081,46.927,46.8892,46.8987,303546.0
2021-08-10 14:40:00,49.57,49.57,49.53,49.55,453909.0,46.8987,46.8987,46.8608,46.8797,453909.0
2021-08-10 14:50:00,49.55,49.58,49.53,49.58,321438.0,46.8797,46.9081,46.8608,46.9081,321438.0
2021-08-10 15:00:00,49.58,49.58,49.54,49.56,506457.0,46.9081,46.9081,46.8703,46.8892,506457.0
2021-08-10 15:10:00,49.56,49.57,49.51,49.52,433860.0,46.8892,46.8987,46.8419,46.8514,433860.0
2021-08-10 15:20:00,49.53,49.56,49.45,49.48,985113.0,46.8608,46.8892,46.7851,46.8135,985113.0
2021-08-10 15:30:00,49.48,49.51,49.44,49.51,1140459.0,46.8135,46.8419,46.7757,46.8419,1140459.0
2021-08-10 15:40:00,49.51,49.51,49.43,49.45,648687.0,46.8419,46.8419,46.7662,46.7851,648687.0
2021-08-10 15:50:00,49.44,49.59,49.44,49.56,1759293.0,46.7757,46.9176,46.7757,46.8892,1759293.0
2021-08-11 09:30:00,49.84,50.11,49.72,50.09,3393822.0,47.1541,47.4096,47.0406,47.3906,3393822.0
2021-08-11 09:40:00,50.09,50.35,50.04,50.31,3155193.0,47.3906,47.6366,47.3433,47.5988,3155193.0
2021-08-11 09:50:00,50.32,50.37,50.2,50.37,1916247.0,47.6082,47.6555,47.4947,47.6555,1916247.0
2021-08-11 10:00:00,50.37,50.5,50.28,50.31,1364337.0,47.6555,47.7785,47.5704,47.5988,1364337.0
2021-08-11 10:10:00,50.31,50.38,50.24,50.37,920646.0,47.5988,47.665,47.5326,47.6555,920646.0
2021-08-11 10:20:00,50.37,50.38,50.31,50.34,664011.0,47.6555,47.665,47.5988,47.6272,664011.0
2021-08-11 10:30:00,50.35,50.49,50.35,50.43,1347291.0,47.6366,47.7691,47.6366,47.7123,1347291.0
2021-08-11 10:40:00,50.43,50.5,50.43,50.49,642825.0,47.7123,47.7785,47.7123,47.7691,642825.0
2021-08-11 10:50:00,50.49,50.53,50.41,50.42,683142.0,47.7691,47.8069,47.6934,47.7029,683142.0
2021-08-11 11:00:00,50.42,50.47,50.37,50.38,640917.0,47.7029,47.7502,47.6555,47.665,640917.0
2021-08-11 11:10:00,50.37,50.39,50.32,50.35,689517.0,47.6555,47.6745,47.6082,47.6366,689517.0
2021-08-11 11:20:00,50.35,50.36,50.23,50.26,700383.0,47.6366,47.6461,47.5231,47.5515,700383.0
2021-08-11 11:30:00,50.25,50.27,50.13,50.16,506379.0,47.542,47.5609,47.4285,47.4569,506379.0
2021-08-11 11:40:00,50.16,50.22,50.14,50.21,541263.0,47.4569,47.5136,47.4379,47.5042,541263.0
2021-08-11 11:50:00,50.21,50.23,50.08,50.1,452154.0,47.5042,47.5231,47.3812,47.4001,452154.0
2021-08-11 12:00:00,50.1,50.11,49.98,49.98,1406592.0,47.4001,47.4096,47.2866,47.2866,1406592.0
2021-08-11 12:10:00,49.98,50.0,49.93,49.96,813852.0,47.2866,47.3055,47.2393,47.2676,813852.0
2021-08-11 12:20:00,49.96,49.99,49.82,49.88,2300385.0,47.2676,47.296,47.1352,47.192,2300385.0
2021-08-11 12:30:00,49.88,49.92,49.82,49.85,793275.0,47.192,47.2298,47.1352,47.1636,793275.0
2021-08-11 12:40:00,49.84,49.86,49.79,49.81,312579.0,47.1541,47.173,47.1068,47.1257,312579.0
2021-08-11 12:50:00,49.81,49.82,49.78,49.81,328542.0,47.1257,47.1352,47.0973,47.1257,328542.0
2021-08-11 13:00:00,49.82,49.84,49.78,49.83,462366.0,47.1352,47.1541,47.0973,47.1446,462366.0
2021-08-11 13:10:00,49.82,49.87,49.81,49.87,400353.0,47.1352,47.1825,47.1257,47.1825,400353.0
2021-08-11 13:20:00,49.87,49.88,49.82,49.82,323508.0,47.1825,47.192,47.1352,47.1352,323508.0
2021-08-11 13:30:00,49.82,49.87,49.8,49.86,312315.0,47.1352,47.1825,47.1163,47.173,312315.0
2021-08-11 13:40:00,49.86,49.98,49.86,49.98,396924.0,47.173,47.2866,47.173,47.2866,396924.0
2021-08-11 13:50:00,49.98,50.02,49.97,50.01,393084.0,47.2866,47.3244,47.2771,47.3149,393084.0
2021-08-11 14:00:00,50.01,50.05,50.01,50.02,645804.0,47.3149,47.3528,47.3149,47.3244,645804.0
2021-08-11 14:10:00,50.02,50.03,49.99,50.0,257934.0,47.3244,47.3339,47.296,47.3055,257934.0
2021-08-11 14:20:00,50.0,50.01,49.94,49.95,292137.0,47.3055,47.3149,47.2487,47.2582,292137.0
2021-08-11 14:30:00,49.96,50.01,49.95,50.0,252093.0,47.2676,47.3149,47.2582,47.3055,252093.0
2021-08-11 14:40:00,50.0,50.09,50.0,50.08,458331.0,47.3055,47.3906,47.3055,47.3812,458331.0
2021-08-11 14:50:00,50.08,50.09,50.05,50.08,389997.0,47.3812,47.3906,47.3528,47.3812,389997.0
2021-08-11 15:00:00,50.08,50.13,50.08,50.1,416502.0,47.3812,47.4285,47.3812,47.4001,416502.0
2021-08-11 15:10:00,50.1,50.1,50.05,50.08,343911.0,47.4001,47.4001,47.3528,47.3812,343911.0
2021-08-11 15:20:00,50.08,50.1,50.06,50.06,362889.0,47.3812,47.4001,47.3623,47.3623,362889.0
2021-08-11 15:30:00,50.06,50.11,50.04,50.06,551415.0,47.3623,47.4096,47.3433,47.3623,551415.0
2021-08-11 15:40:00,50.06,50.07,50.01,50.03,866880.0,47.3623,47.3717,47.3149,47.3339,866880.0
2021-08-11 15:50:00,50.03,50.03,49.96,50.0,1414890.0,47.3339,47.3339,47.2676,47.3055,1414890.0
2021-08-12 09:30:00,49.67,49.84,49.6,49.79,1138527.0,47.1667,47.3281,47.1002,47.2806,1138527.0
2021-08-12 09:40:00,49.78,49.8,49.68,49.75,624192.0,47.2711,47.2901,47.1762,47.2426,624192.0
2021-08-12 09:50:00,49.75,49.82,49.71,49.76,545394.0,47.2426,47.3091,47.2046,47.2521,545394.0
2021-08-12 10:00:00,49.75,49.82,49.72,49.74,465678.0,47.2426,47.3091,47.2141,47.2331,465678.0
2021-08-12 10:10:00,49.74,49.93,49.74,49.87,562866.0,47.2331,47.4136,47.2331,47.3566,562866.0
2021-08-12 10:20:00,49.87,49.96,49.83,49.95,404739.0,47.3566,47.442,47.3186,47.4326,404739.0
2021-08-12 10:30:00,49.95,50.05,49.93,50.0,510489.0,47.4326,47.5275,47.4136,47.48,510489.0
2021-08-12 10:40:00,50.0,50.07,49.91,49.91,530451.0,47.48,47.5465,47.3946,47.3946,530451.0
2021-08-12 10:50:00,49.91,49.99,49.89,49.91,389568.0,47.3946,47.4705,47.3756,47.3946,389568.0
2021-08-12 11:00:00,49.91,49.92,49.88,49.88,277074.0,47.3946,47.4041,47.3661,47.3661,277074.0
2021-08-12 11:10:00,49.88,49.9,49.84,49.89,295281.0,47.3661,47.3851,47.3281,47.3756,295281.0
2021-08-12 11:20:00,49.88,49.9,49.83,49.85,301662.0,47.3661,47.3851,47.3186,47.3376,301662.0
2021-08-12 11:30:00,49.86,49.88,49.83,49.84,203556.0,47.3471,47.3661,47.3186,47.3281,203556.0
2021-08-12 11:40:00,49.84,49.84,49.79,49.81,274482.0,47.3281,47.3281,47.2806,47.2996,274482.0
2021-08-12 11:50:00,49.81,49.85,49.78,49.79,246609.0,47.2996,47.3376,47.2711,47.2806,246609.0
2021-08-12 12:00:00,49.79,49.79,49.72,49.77,274971.0,47.2806,47.2806,47.2141,47.2616,274971.0
2021-08-12 12:10:00,49.77,49.78,49.73,49.73,160695.0,47.2616,47.2711,47.2236,47.2236,160695.0
2021-08-12 12:20:00,49.73,49.81,49.73,49.81,190095.0,47.2236,47.2996,47.2236,47.2996,190095.0
2021-08-12 12:30:00,49.81,49.86,49.81,49.82,235350.0,47.2996,47.3471,47.2996,47.3091,235350.0
2021-08-12 12:40:00,49.83,49.84,49.79,49.79,195699.0,47.3186,47.3281,47.2806,47.2806,195699.0
2021-08-12 12:50:00,49.8,49.8,49.76,49.78,318207.0,47.2901,47.2901,47.2521,47.2711,318207.0
2021-08-12 13:00:00,49.78,49.81,49.78,49.8,234423.0,47.2711,47.2996,47.2711,47.2901,234423.0
2021-08-12 13:10:00,49.8,49.84,49.8,49.84,179292.0,47.2901,47.3281,47.2901,47.3281,179292.0
2021-08-12 13:20:00,49.84,49.85,49.81,49.81,149904.0,47.3281,47.3376,47.2996,47.2996,149904.0
2021-08-12 13:30:00,49.81,49.85,49.8,49.81,180444.0,47.2996,47.3376,47.2901,47.2996,180444.0
2021-08-12 13:40:00,49.81,49.83,49.77,49.78,185379.0,47.2996,47.3186,47.2616,47.2711,185379.0
2021-08-12 13:50:00,49.78,49.81,49.78,49.79,153105.0,47.2711,47.2996,47.2711,47.2806,153105.0
2021-08-12 14:00:00,49.79,49.8,49.76,49.77,165759.0,47.2806,47.2901,47.2521,47.2616,165759.0
2021-08-12 14:10:00,49.78,49.78,49.74,49.77,259743.0,47.2711,47.2711,47.2331,47.2616,259743.0
2021-08-12 14:20:00,49.77,49.78,49.75,49.76,164109.0,47.2616,47.2711,47.2426,47.2521,164109.0
2021-08-12 14:30:00,49.76,49.78,49.76,49.78,213588.0,47.2521,47.2711,47.2521,47.2711,213588.0
2021-08-12 14:40:00,49.77,49.77,49.73,49.75,267255.0,47.2616,47.2616,47.2236,47.2426,267255.0
2021-08-12 14:50:00,49.75,49.77,49.73,49.77,164325.0,47.2426,47.2616,47.2236,47.2616,164325.0
2021-08-12 15:00:00,49.77,49.78,49.74,49.75,213219.0,47.2616,47.2711,47.2331,47.2426,213219.0
2021-08-12 15:10:00,49.75,49.76,49.73,49.74,199854.0,47.2426,47.2521,47.2236,47.2331,199854.0
2021-08-12 15:20:00,49.74,49.76,49.71,49.73,307710.0,47.2331,47.2521,47.2046,47.2236,307710.0
2021-08-12 15:30:00,49.73,49.75,49.7,49.75,449055.0,47.2236,47.2426,47.1952,47.2426,449055.0
2021-08-12 15:40:00,49.75,49.76,49.67,49.68,426444.0,47.2426,47.2521,47.1667,47.1762,426444.0
2021-08-12 15:50:00,49.68,49.72,49.67,49.69,1085976.0,47.1762,47.2141,47.1667,47.1857,1085976.0
2021-08-13 09:30:00,49.79,50.0,49.74,49.9,786714.0,47.2806,47.48,47.2331,47.3851,786714.0
2021-08-13 09:40:00,49.9,50.08,49.9,50.03,464508.0,47.3851,47.556,47.3851,47.5085,464508.0
2021-08-13 09:50:00,50.03,50.12,50.02,50.04,427974.0,47.5085,47.594,47.499,47.518,427974.0
2021-08-13 10:00:00,50.04,50.11,49.97,50.01,572397.0,47.518,47.5845,47.4515,47.4895,572397.0
2021-08-13 10:10:00,50.01,50.01,49.89,49.89,340365.0,47.4895,47.4895,47.3756,47.3756,340365.0
2021-08-13 10:20:00,49.89,49.97,49.87,49.97,395694.0,47.3756,47.4515,47.3566,47.4515,395694.0
2021-08-13 10:30:00,49.97,49.97,49.89,49.9,206529.0,47.4515,47.4515,47.3756,47.3851,206529.0
2021-08-13 10:40:00,49.9,50.0,49.9,49.98,254622.0,47.3851,47.48,47.3851,47.461,254622.0
2021-08-13 10:50:00,49.98,50.02,49.96,49.97,282597.0,47.461,47.499,47.442,47.4515,282597.0
2021-08-13 11:00:00,49.97,49.98,49.94,49.94,237033.0,47.4515,47.461,47.4231,47.4231,237033.0
2021-08-13 11:10:00,49.94,49.94,49.88,49.94,353976.0,47.4231,47.4231,47.3661,47.4231,353976.0
2021-08-13 11:20:00,49.94,49.97,49.92,49.92,159933.0,47.4231,47.4515,47.4041,47.4041,159933.0
2021-08-13 11:30:00,49.92,49.92,49.88,49.91,316158.0,47.4041,47.4041,47.3661,47.3946,316158.0
2021-08-13 11:40:00,49.91,49.93,49.89,49.9,212418.0,47.3946,47.4136,47.3756,47.3851,212418.0
2021-08-13 11:50:00,49.91,49.91,49.88,49.89,175044.0,47.3946,47.3946,47.3661,47.3756,175044.0
2021-08-13 12:00:00,49.89,49.89,49.82,49.83,169551.0,47.3756,47.3756,47.3091,47.3186,169551.0
2021-08-13 12:10:00,49.83,49.85,49.79,49.8,147921.0,47.3186,47.3376,47.2806,47.2901,147921.0
2021-08-13 12:20:00,49.8,49.85,49.79,49.82,241884.0,47.2901,47.3376,47.2806,47.3091,241884.0
2021-08-13 12:30:00,49.82,49.82,49.79,49.81,222072.0,47.3091,47.3091,47.2806,47.2996,222072.0
2021-08-13 12:40:00,49.81,49.81,49.74,49.75,273522.0,47.2996,47.2996,47.2331,47.2426,273522.0
2021-08-13 12:50:00,49.75,49.78,49.73,49.77,174642.0,47.2426,47.2711,47.2236,47.2616,174642.0
2021-08-13 13:00:00,49.77,49.78,49.72,49.73,220809.0,47.2616,47.2711,47.2141,47.2236,220809.0
2021-08-13 13:10:00,49.73,49.78,49.72,49.78,159177.0,47.2236,47.2711,47.2141,47.2711,159177.0
2021-08-13 13:20:00,49.78,49.8,49.77,49.77,157278.0,47.2711,47.2901,47.2616,47.2616,157278.0
2021-08-13 13:30:00,49.77,49.8,49.76,49.79,149217.0,47.2616,47.2901,47.2521,47.2806,149217.0
2021-08-13 13:40:00,49.8,49.85,49.79,49.85,143796.0,47.2901,47.3376,47.2806,47.3376,143796.0
2021-08-13 13:50:00,49.85,49.86,49.82,49.84,152001.0,47.3376,47.3471,47.3091,47.3281,152001.0
2021-08-13 14:00:00,49.84,49.84,49.8,49.83,156438.0,47.3281,47.3281,47.2901,47.3186,156438.0
2021-08-13 14:10:00,49.83,49.84,49.81,49.83,120894.0,47.3186,47.3281,47.2996,47.3186,120894.0
2021-08-13 14:20:00,49.83,49.83,49.79,49.81,147441.0,47.3186,47.3186,47.2806,47.2996,147441.0
2021-08-13 14:30:00,49.81,49.86,49.79,49.82,233133.0,47.2996,47.3471,47.2806,47.3091,233133.0
2021-08-13 14:40:00,49.81,49.86,49.81,49.85,259731.0,47.2996,47.3471,47.2996,47.3376,259731.0
2021-08-13 14:50:00,49.85,49.87,49.83,49.83,179190.0,47.3376,47.3566,47.3186,47.3186,179190.0
2021-08-13 15:00:00,49.83,49.86,49.82,49.85,237780.0,47.3186,47.3471,47.3091,47.3376,237780.0
2021-08-13 15:10:00,49.85,49.86,49.83,49.83,240639.0,47.3376,47.3471,47.3186,47.3186,240639.0
2021-08-13 15:20:00,49.84,49.87,49.82,49.83,225501.0,47.3281,47.3566,47.3091,47.3186,225501.0
2021-08-13 15:30:00,49.83,49.86,49.83,49.84,275718.0,47.3186,47.3471,47.3186,47.3281,275718.0
2021-08-13 15:40:00,49.84,49.85,49.79,49.82,424008.0,47.3281,47.3376,47.2806,47.3091,424008.0
2021-08-13 15:50:00,49.81,49.84,49.78,49.84,1131222.0,47.2996,47.3281,47.2711,47.3281,1131222.0
2021-08-16 09:30:00,49.89,50.14,49.71,49.73,2125695.0,47.3756,47.613,47.2046,47.2236,2125695.0
2021-08-16 09:40:00,49.72,50.01,49.68,49.9,973857.0,47.2141,47.4895,47.1762,47.3851,973857.0
2021-08-16 09:50:00,49.9,50.16,49.79,50.16,892767.0,47.3851,47.632,47.2806,47.632,892767.0
2021-08-16 10:00:00,50.15,50.37,50.1,50.37,1421340.0,47.6225,47.8314,47.575,47.8314,1421340.0
2021-08-16 10:10:00,50.38,50.41,50.17,50.24,1639941.0,47.8409,47.8694,47.6415,47.7079,1639941.0
2021-08-16 10:20:00,50.25,50.37,50.22,50.36,1735350.0,47.7174,47.8314,47.6889,47.8219,1735350.0
2021-08-16 10:30:00,50.36,50.44,50.28,50.32,1777638.0,47.8219,47.8979,47.7459,47.7839,1777638.0
2021-08-16 10:40:00,50.32,50.42,50.31,50.36,846078.0,47.7839,47.8789,47.7744,47.8219,846078.0
2021-08-16 10:50:00,50.37,50.41,50.26,50.4,677562.0,47.8314,47.8694,47.7269,47.8599,677562.0
2021-08-16 11:00:00,50.4,50.53,50.38,50.5,933213.0,47.8599,47.9833,47.8409,47.9548,933213.0
2021-08-16 11:10:00,50.5,50.55,50.45,50.48,613332.0,47.9548,48.0023,47.9074,47.9358,613332.0
2021-08-16 11:20:00,50.48,50.58,50.44,50.53,944991.0,47.9358,48.0308,47.8979,47.9833,944991.0
2021-08-16 11:30:00,50.53,50.53,50.41,50.44,388110.0,47.9833,47.9833,47.8694,47.8979,388110.0
2021-08-16 11:40:00,50.44,50.45,50.35,50.35,268035.0,47.8979,47.9074,47.8124,47.8124,268035.0
2021-08-16 11:50:00,50.36,50.36,50.23,50.27,381249.0,47.8219,47.8219,47.6984,47.7364,381249.0
2021-08-16 12:00:00,50.27,50.32,50.26,50.27,371010.0,47.7364,47.7839,47.7269,47.7364,371010.0
2021-08-16 12:10:00,50.27,50.36,50.25,50.33,694359.0,47.7364,47.8219,47.7174,47.7934,694359.0
2021-08-16 12:20:00,50.33,50.33,50.27,50.29,469887.0,47.7934,47.7934,47.7364,47.7554,469887.0
2021-08-16 12:30:00,50.28,50.31,50.26,50.3,604602.0,47.7459,47.7744,47.7269,47.7649,604602.0
2021-08-16 12:40:00,50.3,50.33,50.28,50.32,503577.0,47.7649,47.7934,47.7459,47.7839,503577.0
2021-08-16 12:50:00,50.32,50.33,50.27,50.29,197220.0,47.7839,47.7934,47.7364,47.7554,197220.0
2021-08-16 13:00:00,50.29,50.29,50.25,50.26,215667.0,47.7554,47.7554,47.7174,47.7269,215667.0
2021-08-16 13:10:00,50.26,50.29,50.22,50.28,326226.0,47.7269,47.7554,47.6889,47.7459,326226.0
2021-08-16 13:20:00,50.28,50.34,50.28,50.33,354471.0,47.7459,47.8029,47.7459,47.7934,354471.0
2021-08-16 13:30:00,50.33,50.35,50.32,50.34,257394.0,47.7934,47.8124,47.7839,47.8029,257394.0
2021-08-16 13:40:00,50.34,50.37,50.33,50.35,525777.0,47.8029,47.8314,47.7934,47.8124,525777.0
2021-08-16 13:50:00,50.35,50.36,50.34,50.35,234318.0,47.8124,47.8219,47.8029,47.8124,234318.0
2021-08-16 14:00:00,50.35,50.35,50.29,50.33,1015377.0,47.8124,47.8124,47.7554,47.7934,1015377.0
2021-08-16 14:10:00,50.33,50.34,50.28,50.29,562119.0,47.7934,47.8029,47.7459,47.7554,562119.0
2021-08-16 14:20:00,50.29,50.34,50.29,50.32,498564.0,47.7554,47.8029,47.7554,47.7839,498564.0
2021-08-16 14:30:00,50.32,50.33,50.3,50.31,329043.0,47.7839,47.7934,47.7649,47.7744,329043.0
2021-08-16 14:40:00,50.31,50.32,50.28,50.28,638295.0,47.7744,47.7839,47.7459,47.7459,638295.0
2021-08-16 14:50:00,50.28,50.34,50.28,50.31,323661.0,47.7459,47.8029,47.7459,47.7744,323661.0
2021-08-16 15:00:00,50.31,50.31,50.21,50.22,530970.0,47.7744,47.7744,47.6794,47.6889,530970.0
2021-08-16 15:10:00,50.22,50.23,50.1,50.13,1156392.0,47.6889,47.6984,47.575,47.6035,1156392.0
2021-08-16 15:20:00,50.13,50.22,50.11,50.17,726738.0,47.6035,47.6889,47.5845,47.6415,726738.0
2021-08-16 15:30:00,50.17,50.22,50.07,50.1,1113978.0,47.6415,47.6889,47.5465,47.575,1113978.0
2021-08-16 15:40:00,50.11,50.31,50.08,50.28,1404171.0,47.5845,47.7744,47.556,47.7459,1404171.0
2021-08-16 15:50:00,50.29,50.4,50.24,50.25,3213660.0,47.7554,47.8599,47.7079,47.7174,3213660.0
2021-08-17 09:30:00,50.13,50.44,49.7,50.09,3649914.0,47.6035,47.8979,47.1952,47.5655,3649914.0
2021-08-17 09:40:00,50.08,50.66,50.06,50.66,2105292.0,47.556,48.1068,47.537,48.1068,2105292.0
2021-08-17 09:50:00,50.66,50.7,50.43,50.43,2955411.0,48.1068,48.1448,47.8884,47.8884,2955411.0
2021-08-17 10:00:00,50.45,50.83,50.29,50.68,2398758.0,47.9074,48.2682,47.7554,48.1258,2398758.0
2021-08-17 10:10:00,50.68,50.83,50.64,50.77,1483872.0,48.1258,48.2682,48.0878,48.2112,1483872.0
2021-08-17 10:20:00,50.78,50.78,50.67,50.69,786390.0,48.2207,48.2207,48.1163,48.1353,786390.0
2021-08-17 10:30:00,50.69,50.69,50.31,50.36,1136493.0,48.1353,48.1353,47.7744,47.8219,1136493.0
2021-08-17 10:40:00,50.36,50.48,50.19,50.39,998466.0,47.8219,47.9358,47.6605,47.8504,998466.0
2021-08-17 10:50:00,50.39,50.49,50.32,50.4,625173.0,47.8504,47.9453,47.7839,47.8599,625173.0
2021-08-17 11:00:00,50.39,50.59,50.38,50.58,634362.0,47.8504,48.0403,47.8409,48.0308,634362.0
2021-08-17 11:10:00,50.58,50.71,50.53,50.68,740904.0,48.0308,48.1543,47.9833,48.1258,740904.0
2021-08-17 11:20:00,50.68,50.81,50.66,50.68,1208226.0,48.1258,48.2492,48.1068,48.1258,1208226.0
2021-08-17 11:30:00,50.67,50.7,50.62,50.63,542640.0,48.1163,48.1448,48.0688,48.0783,542640.0
2021-08-17 11:40:00,50.62,50.66,50.61,50.62,453453.0,48.0688,48.1068,48.0593,48.0688,453453.0
2021-08-17 11:50:00,50.62,50.62,50.44,50.44,582570.0,48.0688,48.0688,47.8979,47.8979,582570.0
2021-08-17 12:00:00,50.44,50.44,50.34,50.42,502554.0,47.8979,47.8979,47.8029,47.8789,502554.0
2021-08-17 12:10:00,50.42,50.46,50.29,50.32,457968.0,47.8789,47.9168,47.7554,47.7839,457968.0
2021-08-17 12:20:00,50.32,50.43,50.3,50.39,451638.0,47.7839,47.8884,47.7649,47.8504,451638.0
2021-08-17 12:30:00,50.39,50.41,50.25,50.3,426597.0,47.8504,47.8694,47.7174,47.7649,426597.0
2021-08-17 12:40:00,50.3,50.3,50.2,50.25,491109.0,47.7649,47.7649,47.67,47.7174,491109.0
2021-08-17 12:50:00,50.25,50.29,50.21,50.23,356355.0,47.7174,47.7554,47.6794,47.6984,356355.0
2021-08-17 13:00:00,50.22,50.27,50.19,50.25,453888.0,47.6889,47.7364,47.6605,47.7174,453888.0
2021-08-17 13:10:00,50.24,50.3,50.18,50.19,528315.0,47.7079,47.7649,47.651,47.6605,528315.0
2021-08-17 13:20:00,50.19,50.26,50.16,50.19,412671.0,47.6605,47.7269,47.632,47.6605,412671.0
2021-08-17 13:30:00,50.2,50.2,50.14,50.16,418338.0,47.67,47.67,47.613,47.632,418338.0
2021-08-17 13:40:00,50.16,50.17,50.07,50.14,408213.0,47.632,47.6415,47.5465,47.613,408213.0
2021-08-17 13:50:00,50.13,50.23,50.07,50.2,581538.0,47.6035,47.6984,47.5465,47.67,581538.0
2021-08-17 14:00:00,50.21,50.3,50.21,50.23,495423.0,47.6794,47.7649,47.6794,47.6984,495423.0
2021-08-17 14:10:00,50.24,50.27,50.14,50.14,296517.0,47.7079,47.7364,47.613,47.613,296517.0
2021-08-17 14:20:00,50.15,50.18,50.12,50.16,331059.0,47.6225,47.651,47.594,47.632,331059.0
2021-08-17 14:30:00,50.16,50.27,50.16,50.18,458649.0,47.632,47.7364,47.632,47.651,458649.0
2021-08-17 14:40:00,50.18,50.2,50.14,50.18,294141.0,47.651,47.67,47.613,47.651,294141.0
2021-08-17 14:50:00,50.18,50.25,50.16,50.23,382038.0,47.651,47.7174,47.632,47.6984,382038.0
2021-08-17 15:00:00,50.23,50.29,50.22,50.25,494991.0,47.6984,47.7554,47.6889,47.7174,494991.0
2021-08-17 15:10:00,50.24,50.26,50.19,50.19,339765.0,47.7079,47.7269,47.6605,47.6605,339765.0
2021-08-17 15:20:00,50.19,50.22,50.12,50.12,465825.0,47.6605,47.6889,47.594,47.594,465825.0
2021-08-17 15:30:00,50.12,50.21,50.11,50.14,462879.0,47.594,47.6794,47.5845,47.613,462879.0
2021-08-17 15:40:00,50.14,50.14,50.04,50.1,828033.0,47.613,47.613,47.518,47.575,828033.0
2021-08-17 15:50:00,50.1,50.26,50.08,50.25,2233206.0,47.575,47.7269,47.556,47.7174,2233206.0
2021-08-18 09:30:00,50.18,50.31,49.97,50.29,1461582.0,47.651,47.7744,47.4515,47.7554,1461582.0
2021-08-18 09:40:00,50.3,50.86,50.25,50.7,1800468.0,47.7649,48.2967,47.7174,48.1448,1800468.0
2021-08-18 09:50:00,50.69,50.76,50.58,50.62,1106484.0,48.1353,48.2017,48.0308,48.0688,1106484.0
2021-08-18 10:00:00,50.62,50.66,50.49,50.52,597489.0,48.0688,48.1068,47.9453,47.9738,597489.0
2021-08-18 10:10:00,50.52,50.58,50.48,50.52,510873.0,47.9738,48.0308,47.9358,47.9738,510873.0
2021-08-18 10:20:00,50.52,50.52,50.43,50.51,460212.0,47.9738,47.9738,47.8884,47.9643,460212.0
2021-08-18 10:30:00,50.5,50.52,50.36,50.38,518217.0,47.9548,47.9738,47.8219,47.8409,518217.0
2021-08-18 10:40:00,50.38,50.38,50.27,50.32,434580.0,47.8409,47.8409,47.7364,47.7839,434580.0
2021-08-18 10:50:00,50.32,50.32,50.18,50.22,459525.0,47.7839,47.7839,47.651,47.6889,459525.0
2021-08-18 11:00:00,50.22,50.24,50.14,50.21,407043.0,47.6889,47.7079,47.613,47.6794,407043.0
2021-08-18 11:10:00,50.21,50.22,50.06,50.12,346833.0,47.6794,47.6889,47.537,47.594,346833.0
2021-08-18 11:20:00,50.13,50.15,50.07,50.11,344886.0,47.6035,47.6225,47.5465,47.5845,344886.0
2021-08-18 11:30:00,50.11,50.22,50.11,50.16,453156.0,47.5845,47.6889,47.5845,47.632,453156.0
2021-08-18 11:40:00,50.15,50.2,50.14,50.16,376428.0,47.6225,47.67,47.613,47.632,376428.0
2021-08-18 11:50:00,50.15,50.16,50.1,50.11,378189.0,47.6225,47.632,47.575,47.5845,378189.0
2021-08-18 12:00:00,50.11,50.12,50.07,50.08,326715.0,47.5845,47.594,47.5465,47.556,326715.0
2021-08-18 12:10:00,50.08,50.17,50.04,50.13,1081734.0,47.556,47.6415,47.518,47.6035,1081734.0
2021-08-18 12:20:00,50.13,50.16,50.06,50.07,663801.0,47.6035,47.632,47.537,47.5465,663801.0
2021-08-18 12:30:00,50.07,50.09,50.04,50.08,405240.0,47.5465,47.5655,47.518,47.556,405240.0
2021-08-18 12:40:00,50.08,50.1,50.06,50.06,324318.0,47.556,47.575,47.537,47.537,324318.0
2021-08-18 12:50:00,50.06,50.12,50.05,50.11,251112.0,47.537,47.594,47.5275,47.5845,251112.0
2021-08-18 13:00:00,50.11,50.14,50.06,50.08,259137.0,47.5845,47.613,47.537,47.556,259137.0
2021-08-18 13:10:00,50.08,50.08,50.03,50.03,228153.0,47.556,47.556,47.5085,47.5085,228153.0
2021-08-18 13:20:00,50.04,50.04,50.01,50.02,255363.0,47.518,47.518,47.4895,47.499,255363.0
2021-08-18 13:30:00,50.02,50.08,50.02,50.07,262113.0,47.499,47.556,47.499,47.5465,262113.0
2021-08-18 13:40:00,50.07,50.11,50.06,50.09,357849.0,47.5465,47.5845,47.537,47.5655,357849.0
2021-08-18 13:50:00,50.09,50.09,50.03,50.04,206622.0,47.5655,47.5655,47.5085,47.518,206622.0
2021-08-18 14:00:00,50.04,50.13,50.03,50.1,272379.0,47.518,47.6035,47.5085,47.575,272379.0
2021-08-18 14:10:00,50.1,50.11,49.95,49.97,456063.0,47.575,47.5845,47.4326,47.4515,456063.0
2021-08-18 14:20:00,49.98,50.06,49.95,50.05,359415.0,47.461,47.537,47.4326,47.5275,359415.0
2021-08-18 14:30:00,50.05,50.1,50.04,50.05,355413.0,47.5275,47.575,47.518,47.5275,355413.0
2021-08-18 14:40:00,50.06,50.06,49.99,49.99,286752.0,47.537,47.537,47.4705,47.4705,286752.0
2021-08-18 14:50:00,49.99,50.0,49.87,49.97,529818.0,47.4705,47.48,47.3566,47.4515,529818.0
2021-08-18 15:00:00,49.96,49.99,49.92,49.93,272946.0,47.442,47.4705,47.4041,47.4136,272946.0
2021-08-18 15:10:00,49.93,49.95,49.91,49.93,294666.0,47.4136,47.4326,47.3946,47.4136,294666.0
2021-08-18 15:20:00,49.93,49.94,49.76,49.77,597861.0,47.4136,47.4231,47.2521,47.2616,597861.0
2021-08-18 15:30:00,49.77,49.8,49.74,49.77,831129.0,47.2616,47.2901,47.2331,47.2616,831129.0
2021-08-18 15:40:00,49.77,49.89,49.76,49.78,701787.0,47.2616,47.3756,47.2521,47.2711,701787.0
2021-08-18 15:50:00,49.78,49.78,49.67,49.71,1680828.0,47.2711,47.2711,47.1667,47.2046,1680828.0
2021-08-19 09:30:00,49.39,49.83,49.33,49.78,1381959.0,46.9008,47.3186,46.8438,47.2711,1381959.0
2021-08-19 09:40:00,49.77,49.86,49.59,49.61,803442.0,47.2616,47.3471,47.0907,47.1097,803442.0
2021-08-19 09:50:00,49.61,49.78,49.6,49.73,551079.0,47.1097,47.2711,47.1002,47.2236,551079.0
2021-08-19 10:00:00,49.73,49.86,49.67,49.77,513189.0,47.2236,47.3471,47.1667,47.2616,513189.0
2021-08-19 10:10:00,49.77,49.85,49.75,49.82,625614.0,47.2616,47.3376,47.2426,47.3091,625614.0
2021-08-19 10:20:00,49.82,49.93,49.79,49.86,502881.0,47.3091,47.4136,47.2806,47.3471,502881.0
2021-08-19 10:30:00,49.86,49.94,49.7,49.74,516816.0,47.3471,47.4231,47.1952,47.2331,516816.0
2021-08-19 10:40:00,49.74,49.81,49.67,49.8,333942.0,47.2331,47.2996,47.1667,47.2901,333942.0
2021-08-19 10:50:00,49.82,49.92,49.8,49.92,336681.0,47.3091,47.4041,47.2901,47.4041,336681.0
2021-08-19 11:00:00,49.92,49.98,49.87,49.9,303495.0,47.4041,47.461,47.3566,47.3851,303495.0
2021-08-19 11:10:00,49.9,49.97,49.87,49.95,246909.0,47.3851,47.4515,47.3566,47.4326,246909.0
2021-08-19 11:20:00,49.95,50.0,49.91,49.94,338064.0,47.4326,47.48,47.3946,47.4231,338064.0
2021-08-19 11:30:00,49.94,50.0,49.94,49.97,320859.0,47.4231,47.48,47.4231,47.4515,320859.0
2021-08-19 11:40:00,49.97,50.11,49.95,50.08,400011.0,47.4515,47.5845,47.4326,47.556,400011.0
2021-08-19 11:50:00,50.08,50.12,50.06,50.06,332007.0,47.556,47.594,47.537,47.537,332007.0
2021-08-19 12:00:00,50.06,50.1,50.03,50.03,197544.0,47.537,47.575,47.5085,47.5085,197544.0
2021-08-19 12:10:00,50.03,50.06,50.0,50.02,221610.0,47.5085,47.537,47.48,47.499,221610.0
2021-08-19 12:20:00,50.02,50.03,49.96,49.99,219405.0,47.499,47.5085,47.442,47.4705,219405.0
2021-08-19 12:30:00,49.99,50.0,49.94,49.99,448623.0,47.4705,47.48,47.4231,47.4705,448623.0
2021-08-19 12:40:00,49.99,50.05,49.98,50.05,257547.0,47.4705,47.5275,47.461,47.5275,257547.0
2021-08-19 12:50:00,50.05,50.11,50.05,50.1,206115.0,47.5275,47.5845,47.5275,47.575,206115.0
2021-08-19 13:00:00,50.1,50.11,50.02,50.04,192300.0,47.575,47.5845,47.499,47.518,192300.0
2021-08-19 13:10:00,50.03,50.09,50.02,50.05,222174.0,47.5085,47.5655,47.499,47.5275,222174.0
2021-08-19 13:20:00,50.05,50.07,49.99,49.99,160698.0,47.5275,47.5465,47.4705,47.4705,160698.0
2021-08-19 13:30:00,49.99,50.02,49.98,50.02,229041.0,47.4705,47.499,47.461,47.499,229041.0
2021-08-19 13:40:00,50.02,50.05,49.97,50.0,254418.0,47.499,47.5275,47.4515,47.48,254418.0
2021-08-19 13:50:00,49.99,50.01,49.97,49.98,203079.0,47.4705,47.4895,47.4515,47.461,203079.0
2021-08-19 14:00:00,49.98,50.0,49.88,49.92,407658.0,47.461,47.48,47.3661,47.4041,407658.0
2021-08-19 14:10:00,49.92,49.96,49.9,49.95,280155.0,47.4041,47.442,47.3851,47.4326,280155.0
2021-08-19 14:20:00,49.95,49.98,49.9,49.9,199443.0,47.4326,47.461,47.3851,47.3851,199443.0
2021-08-19 14:30:00,49.9,49.92,49.86,49.92,302745.0,47.3851,47.4041,47.3471,47.4041,302745.0
2021-08-19 14:40:00,49.92,49.99,49.91,49.99,335886.0,47.4041,47.4705,47.3946,47.4705,335886.0
2021-08-19 14:50:00,49.98,50.1,49.98,50.1,551073.0,47.461,47.575,47.461,47.575,551073.0
2021-08-19 15:00:00,50.1,50.15,50.1,50.14,500448.0,47.575,47.6225,47.575,47.613,500448.0
2021-08-19 15:10:00,50.14,50.15,50.1,50.13,441129.0,47.613,47.6225,47.575,47.6035,441129.0
2021-08-19 15:20:00,50.13,50.19,50.13,50.17,343869.0,47.6035,47.6605,47.6035,47.6415,343869.0
2021-08-19 15:30:00,50.17,50.22,50.07,50.09,955644.0,47.6415,47.6889,47.5465,47.5655,955644.0
2021-08-19 15:40:00,50.09,50.1,50.01,50.09,617538.0,47.5655,47.575,47.4895,47.5655,617538.0
2021-08-19 15:50:00,50.09,50.11,49.98,50.04,1417314.0,47.5655,47.5845,47.461,47.518,1417314.0
2021-08-20 09:30:00,50.16,50.23,49.92,50.17,1008207.0,47.632,47.6984,47.4041,47.6415,1008207.0
2021-08-20 09:40:00,50.18,50.32,50.14,50.3,525822.0,47.651,47.7839,47.613,47.7649,525822.0
2021-08-20 09:50:00,50.31,50.43,50.3,50.38,486024.0,47.7744,47.8884,47.7649,47.8409,486024.0
2021-08-20 10:00:00,50.39,50.57,50.38,50.45,495960.0,47.8504,48.0213,47.8409,47.9074,495960.0
2021-08-20 10:10:00,50.45,50.5,50.4,50.49,375774.0,47.9074,47.9548,47.8599,47.9453,375774.0
2021-08-20 10:20:00,50.49,50.52,50.45,50.48,261798.0,47.9453,47.9738,47.9074,47.9358,261798.0
2021-08-20 10:30:00,50.47,50.55,50.43,50.54,323943.0,47.9263,48.0023,47.8884,47.9928,323943.0
2021-08-20 10:40:00,50.54,50.56,50.44,50.49,248193.0,47.9928,48.0118,47.8979,47.9453,248193.0
2021-08-20 10:50:00,50.5,50.55,50.48,50.52,275706.0,47.9548,48.0023,47.9358,47.9738,275706.0
2021-08-20 11:00:00,50.52,50.55,50.43,50.46,201810.0,47.9738,48.0023,47.8884,47.9168,201810.0
2021-08-20 11:10:00,50.46,50.46,50.33,50.35,278148.0,47.9168,47.9168,47.7934,47.8124,278148.0
2021-08-20 11:20:00,50.35,50.39,50.34,50.37,211410.0,47.8124,47.8504,47.8029,47.8314,211410.0
2021-08-20 11:30:00,50.37,50.44,50.35,50.4,189669.0,47.8314,47.8979,47.8124,47.8599,189669.0
2021-08-20 11:40:00,50.4,50.42,50.38,50.42,220404.0,47.8599,47.8789,47.8409,47.8789,220404.0
2021-08-20 11:50:00,50.42,50.42,50.36,50.4,230628.0,47.8789,47.8789,47.8219,47.8599,230628.0
2021-08-20 12:00:00,50.39,50.46,50.36,50.45,270801.0,47.8504,47.9168,47.8219,47.9074,270801.0
2021-08-20 12:10:00,50.45,50.45,50.4,50.41,165039.0,47.9074,47.9074,47.8599,47.8694,165039.0
2021-08-20 12:20:00,50.4,50.47,50.39,50.47,146313.0,47.8599,47.9263,47.8504,47.9263,146313.0
2021-08-20 12:30:00,50.47,50.48,50.43,50.46,167838.0,47.9263,47.9358,47.8884,47.9168,167838.0
2021-08-20 12:40:00,50.46,50.48,50.43,50.46,773910.0,47.9168,47.9358,47.8884,47.9168,773910.0
2021-08-20 12:50:00,50.46,50.46,50.41,50.41,168831.0,47.9168,47.9168,47.8694,47.8694,168831.0
2021-08-20 13:00:00,50.41,50.43,50.38,50.38,205020.0,47.8694,47.8884,47.8409,47.8409,205020.0
2021-08-20 13:10:00,50.38,50.39,50.36,50.37,184419.0,47.8409,47.8504,47.8219,47.8314,184419.0
2021-08-20 13:20:00,50.37,50.38,50.35,50.35,160110.0,47.8314,47.8409,47.8124,47.8124,160110.0
2021-08-20 13:30:00,50.34,50.38,50.34,50.35,164556.0,47.8029,47.8409,47.8029,47.8124,164556.0
2021-08-20 13:40:00,50.35,50.36,50.32,50.32,177306.0,47.8124,47.8219,47.7839,47.7839,177306.0
2021-08-20 13:50:00,50.32,50.33,50.3,50.32,156525.0,47.7839,47.7934,47.7649,47.7839,156525.0
2021-08-20 14:00:00,50.33,50.33,50.28,50.33,247731.0,47.7934,47.7934,47.7459,47.7934,247731.0
2021-08-20 14:10:00,50.33,50.33,50.27,50.29,150819.0,47.7934,47.7934,47.7364,47.7554,150819.0
2021-08-20 14:20:00,50.28,50.28,50.23,50.24,166503.0,47.7459,47.7459,47.6984,47.7079,166503.0
2021-08-20 14:30:00,50.24,50.29,50.23,50.28,167742.0,47.7079,47.7554,47.6984,47.7459,167742.0
2021-08-20 14:40:00,50.28,50.29,50.25,50.26,198273.0,47.7459,47.7554,47.7174,47.7269,198273.0
2021-08-20 14:50:00,50.26,50.28,50.24,50.28,239709.0,47.7269,47.7459,47.7079,47.7459,239709.0
2021-08-20 15:00:00,50.28,50.38,50.26,50.36,396852.0,47.7459,47.8409,47.7269,47.8219,396852.0
2021-08-20 15:10:00,50.36,50.43,50.35,50.4,364980.0,47.8219,47.8884,47.8124,47.8599,364980.0
2021-08-20 15:20:00,50.4,50.45,50.4,50.42,396609.0,47.8599,47.9074,47.8599,47.8789,396609.0
2021-08-20 15:30:00,50.43,50.48,50.39,50.45,449010.0,47.8884,47.9358,47.8504,47.9074,449010.0
2021-08-20 15:40:00,50.45,50.53,50.43,50.51,711609.0,47.9074,47.9833,47.8884,47.9643,711609.0
2021-08-20 15:50:00,50.51,50.53,50.48,50.48,2020938.0,47.9643,47.9833,47.9358,47.9358,2020938.0
2021-08-23 09:30:00,50.51,50.6,50.35,50.41,926601.0,47.9643,48.0498,47.8124,47.8694,926601.0
2021-08-23 09:40:00,50.41,50.42,50.26,50.26,560631.0,47.8694,47.8789,47.7269,47.7269,560631.0
2021-08-23 09:50:00,50.26,50.29,50.21,50.27,477039.0,47.7269,47.7554,47.6794,47.7364,477039.0
2021-08-23 10:00:00,50.27,50.42,50.25,50.32,519588.0,47.7364,47.8789,47.7174,47.7839,519588.0
2021-08-23 10:10:00,50.33,50.41,50.26,50.38,382050.0,47.7934,47.8694,47.7269,47.8409,382050.0
2021-08-23 10:20:00,50.38,50.42,50.35,50.41,268758.0,47.8409,47.8789,47.8124,47.8694,268758.0
2021-08-23 10:30:00,50.41,50.43,50.34,50.35,321375.0,47.8694,47.8884,47.8029,47.8124,321375.0
2021-08-23 10:40:00,50.35,50.39,50.28,50.3,335127.0,47.8124,47.8504,47.7459,47.7649,335127.0
2021-08-23 10:50:00,50.3,50.32,50.28,50.31,338877.0,47.7649,47.7839,47.7459,47.7744,338877.0
2021-08-23 11:00:00,50.31,50.41,50.3,50.38,270468.0,47.7744,47.8694,47.7649,47.8409,270468.0
2021-08-23 11:10:00,50.38,50.41,50.35,50.38,193665.0,47.8409,47.8694,47.8124,47.8409,193665.0
2021-08-23 11:20:00,50.38,50.41,50.35,50.4,214599.0,47.8409,47.8694,47.8124,47.8599,214599.0
2021-08-23 11:30:00,50.4,50.44,50.37,50.38,245757.0,47.8599,47.8979,47.8314,47.8409,245757.0
2021-08-23 11:40:00,50.38,50.4,50.33,50.34,199083.0,47.8409,47.8599,47.7934,47.8029,199083.0
2021-08-23 11:50:00,50.34,50.35,50.31,50.33,191793.0,47.8029,47.8124,47.7744,47.7934,191793.0
2021-08-23 12:00:00,50.33,50.35,50.3,50.32,197604.0,47.7934,47.8124,47.7649,47.7839,197604.0
2021-08-23 12:10:00,50.32,50.35,50.28,50.3,192231.0,47.7839,47.8124,47.7459,47.7649,192231.0
2021-08-23 12:20:00,50.3,50.32,50.28,50.32,194571.0,47.7649,47.7839,47.7459,47.7839,194571.0
2021-08-23 12:30:00,50.32,50.34,50.31,50.32,217116.0,47.7839,47.8029,47.7744,47.7839,217116.0
2021-08-23 12:40:00,50.32,50.35,50.31,50.33,179061.0,47.7839,47.8124,47.7744,47.7934,179061.0
2021-08-23 12:50:00,50.33,50.4,50.31,50.4,231831.0,47.7934,47.8599,47.7744,47.8599,231831.0
2021-08-23 13:00:00,50.4,50.4,50.33,50.36,164178.0,47.8599,47.8599,47.7934,47.8219,164178.0
2021-08-23 13:10:00,50.36,50.36,50.32,50.33,215115.0,47.8219,47.8219,47.7839,47.7934,215115.0
2021-08-23 13:20:00,50.33,50.33,50.26,50.27,227217.0,47.7934,47.7934,47.7269,47.7364,227217.0
2021-08-23 13:30:00,50.27,50.29,50.25,50.27,205182.0,47.7364,47.7554,47.7174,47.7364,205182.0
2021-08-23 13:40:00,50.28,50.3,50.27,50.3,175341.0,47.7459,47.7649,47.7364,47.7649,175341.0
2021-08-23 13:50:00,50.3,50.31,50.28,50.28,152979.0,47.7649,47.7744,47.7459,47.7459,152979.0
2021-08-23 14:00:00,50.28,50.31,50.26,50.3,160284.0,47.7459,47.7744,47.7269,47.7649,160284.0
2021-08-23 14:10:00,50.3,50.31,50.26,50.27,132870.0,47.7649,47.7744,47.7269,47.7364,132870.0
2021-08-23 14:20:00,50.27,50.28,50.24,50.25,176085.0,47.7364,47.7459,47.7079,47.7174,176085.0
2021-08-23 14:30:00,50.25,50.28,50.24,50.27,164775.0,47.7174,47.7459,47.7079,47.7364,164775.0
2021-08-23 14:40:00,50.26,50.29,50.26,50.29,157236.0,47.7269,47.7554,47.7269,47.7554,157236.0
2021-08-23 14:50:00,50.29,50.33,50.28,50.32,200400.0,47.7554,47.7934,47.7459,47.7839,200400.0
2021-08-23 15:00:00,50.32,50.33,50.28,50.29,207432.0,47.7839,47.7934,47.7459,47.7554,207432.0
2021-08-23 15:10:00,50.29,50.33,50.28,50.32,197493.0,47.7554,47.7934,47.7459,47.7839,197493.0
2021-08-23 15:20:00,50.32,50.34,50.3,50.3,233496.0,47.7839,47.8029,47.7649,47.7649,233496.0
2021-08-23 15:30:00,50.3,50.32,50.26,50.26,360429.0,47.7649,47.7839,47.7269,47.7269,360429.0
2021-08-23 15:40:00,50.26,50.27,50.19,50.19,451944.0,47.7269,47.7364,47.6605,47.6605,451944.0
2021-08-23 15:50:00,50.19,50.23,50.14,50.14,1319433.0,47.6605,47.6984,47.613,47.613,1319433.0
2021-08-24 09:30:00,50.17,50.17,49.82,49.85,931512.0,47.6415,47.6415,47.3091,47.3376,931512.0
2021-08-24 09:40:00,49.85,49.85,49.67,49.71,730365.0,47.3376,47.3376,47.1667,47.2046,730365.0
2021-08-24 09:50:00,49.72,49.74,49.57,49.58,835668.0,47.2141,47.2331,47.0717,47.0812,835668.0
2021-08-24 10:00:00,49.57,49.67,49.57,49.67,773874.0,47.0717,47.1667,47.0717,47.1667,773874.0
2021-08-24 10:10:00,49.67,49.76,49.61,49.75,678669.0,47.1667,47.2521,47.1097,47.2426,678669.0
2021-08-24 10:20:00,49.76,49.79,49.73,49.78,439887.0,47.2521,47.2806,47.2236,47.2711,439887.0
2021-08-24 10:30:00,49.77,49.8,49.73,49.74,390534.0,47.2616,47.2901,47.2236,47.2331,390534.0
2021-08-24 10:40:00,49.74,49.79,49.71,49.78,311547.0,47.2331,47.2806,47.2046,47.2711,311547.0
2021-08-24 10:50:00,49.78,49.81,49.72,49.76,393783.0,47.2711,47.2996,47.2141,47.2521,393783.0
2021-08-24 11:00:00,49.76,49.77,49.73,49.76,343941.0,47.2521,47.2616,47.2236,47.2521,343941.0
2021-08-24 11:10:00,49.76,49.76,49.69,49.74,409470.0,47.2521,47.2521,47.1857,47.2331,409470.0
2021-08-24 11:20:00,49.74,49.83,49.73,49.81,453027.0,47.2331,47.3186,47.2236,47.2996,453027.0
2021-08-24 11:30:00,49.81,49.82,49.76,49.79,388074.0,47.2996,47.3091,47.2521,47.2806,388074.0
2021-08-24 11:40:00,49.8,49.82,49.77,49.78,323187.0,47.2901,47.3091,47.2616,47.2711,323187.0
2021-08-24 11:50:00,49.78,49.81,49.77,49.77,218292.0,47.2711,47.2996,47.2616,47.2616,218292.0
2021-08-24 12:00:00,49.77,49.78,49.74,49.77,191391.0,47.2616,47.2711,47.2331,47.2616,191391.0
2021-08-24 12:10:00,49.76,49.77,49.73,49.76,187032.0,47.2521,47.2616,47.2236,47.2521,187032.0
2021-08-24 12:20:00,49.76,49.76,49.73,49.73,168477.0,47.2521,47.2521,47.2236,47.2236,168477.0
2021-08-24 12:30:00,49.73,49.76,49.73,49.74,185817.0,47.2236,47.2521,47.2236,47.2331,185817.0
2021-08-24 12:40:00,49.74,49.76,49.73,49.75,192108.0,47.2331,47.2521,47.2236,47.2426,192108.0
2021-08-24 12:50:00,49.75,49.77,49.73,49.75,214815.0,47.2426,47.2616,47.2236,47.2426,214815.0
2021-08-24 13:00:00,49.74,49.75,49.72,49.73,158583.0,47.2331,47.2426,47.2141,47.2236,158583.0
2021-08-24 13:10:00,49.73,49.76,49.72,49.74,159750.0,47.2236,47.2521,47.2141,47.2331,159750.0
2021-08-24 13:20:00,49.74,49.77,49.73,49.77,165093.0,47.2331,47.2616,47.2236,47.2616,165093.0
2021-08-24 13:30:00,49.76,49.76,49.73,49.73,137019.0,47.2521,47.2521,47.2236,47.2236,137019.0
2021-08-24 13:40:00,49.73,49.74,49.72,49.73,194892.0,47.2236,47.2331,47.2141,47.2236,194892.0
2021-08-24 13:50:00,49.73,49.76,49.72,49.74,210213.0,47.2236,47.2521,47.2141,47.2331,210213.0
2021-08-24 14:00:00,49.74,49.79,49.74,49.78,256068.0,47.2331,47.2806,47.2331,47.2711,256068.0
2021-08-24 14:10:00,49.78,49.78,49.75,49.78,140019.0,47.2711,47.2711,47.2426,47.2711,140019.0
2021-08-24 14:20:00,49.78,49.79,49.77,49.78,158871.0,47.2711,47.2806,47.2616,47.2711,158871.0
2021-08-24 14:30:00,49.78,49.79,49.77,49.78,154410.0,47.2711,47.2806,47.2616,47.2711,154410.0
2021-08-24 14:40:00,49.78,49.81,49.78,49.8,224319.0,47.2711,47.2996,47.2711,47.2901,224319.0
2021-08-24 14:50:00,49.8,49.83,49.78,49.83,212037.0,47.2901,47.3186,47.2711,47.3186,212037.0
2021-08-24 15:00:00,49.83,49.83,49.8,49.81,201273.0,47.3186,47.3186,47.2901,47.2996,201273.0
2021-08-24 15:10:00,49.81,49.81,49.77,49.78,268008.0,47.2996,47.2996,47.2616,47.2711,268008.0
2021-08-24 15:20:00,49.78,49.79,49.76,49.77,216318.0,47.2711,47.2806,47.2521,47.2616,216318.0
2021-08-24 15:30:00,49.77,49.78,49.75,49.76,336042.0,47.2616,47.2711,47.2426,47.2521,336042.0
2021-08-24 15:40:00,49.76,49.77,49.7,49.71,581952.0,47.2521,47.2616,47.1952,47.2046,581952.0
2021-08-24 15:50:00,49.7,49.7,49.63,49.63,1174434.0,47.1952,47.1952,47.1287,47.1287,1174434.0
2021-08-25 09:30:00,49.47,49.61,49.39,49.58,930816.0,46.9767,47.1097,46.9008,47.0812,930816.0
2021-08-25 09:40:00,49.58,49.59,49.4,49.4,434841.0,47.0812,47.0907,46.9103,46.9103,434841.0
2021-08-25 09:50:00,49.4,49.44,49.34,49.36,613974.0,46.9103,46.9483,46.8533,46.8723,613974.0
2021-08-25 10:00:00,49.36,49.53,49.36,49.42,518337.0,46.8723,47.0337,46.8723,46.9293,518337.0
2021-08-25 10:10:00,49.43,49.46,49.34,49.36,418332.0,46.9388,46.9672,46.8533,46.8723,418332.0
2021-08-25 10:20:00,49.37,49.49,49.36,49.45,420069.0,46.8818,46.9957,46.8723,46.9578,420069.0
2021-08-25 10:30:00,49.45,49.5,49.38,49.5,412473.0,46.9578,47.0052,46.8913,47.0052,412473.0
2021-08-25 10:40:00,49.5,49.53,49.45,49.51,459921.0,47.0052,47.0337,46.9578,47.0147,459921.0
2021-08-25 10:50:00,49.51,49.53,49.47,49.53,345615.0,47.0147,47.0337,46.9767,47.0337,345615.0
2021-08-25 11:00:00,49.53,49.56,49.48,49.56,384927.0,47.0337,47.0622,46.9862,47.0622,384927.0
2021-08-25 11:10:00,49.56,49.59,49.52,49.57,373833.0,47.0622,47.0907,47.0242,47.0717,373833.0
2021-08-25 11:20:00,49.57,49.59,49.54,49.58,464856.0,47.0717,47.0907,47.0432,47.0812,464856.0
2021-08-25 11:30:00,49.58,49.62,49.56,49.57,431832.0,47.0812,47.1192,47.0622,47.0717,431832.0
2021-08-25 11:40:00,49.57,49.61,49.54,49.6,281151.0,47.0717,47.1097,47.0432,47.1002,281151.0
2021-08-25 11:50:00,49.6,49.63,49.58,49.61,340269.0,47.1002,47.1287,47.0812,47.1097,340269.0
2021-08-25 12:00:00,49.62,49.65,49.6,49.64,249192.0,47.1192,47.1477,47.1002,47.1382,249192.0
2021-08-25 12:10:00,49.64,49.64,49.6,49.61,317361.0,47.1382,47.1382,47.1002,47.1097,317361.0
2021-08-25 12:20:00,49.61,49.66,49.6,49.64,336960.0,47.1097,47.1572,47.1002,47.1382,336960.0
2021-08-25 12:30:00,49.64,49.71,49.64,49.71,429723.0,47.1382,47.2046,47.1382,47.2046,429723.0
2021-08-25 12:40:00,49.71,49.71,49.65,49.66,390891.0,47.2046,47.2046,47.1477,47.1572,390891.0
2021-08-25 12:50:00,49.66,49.67,49.63,49.64,262677.0,47.1572,47.1667,47.1287,47.1382,262677.0
2021-08-25 13:00:00,49.63,49.64,49.61,49.63,229176.0,47.1287,47.1382,47.1097,47.1287,229176.0
2021-08-25 13:10:00,49.63,49.64,49.62,49.64,269424.0,47.1287,47.1382,47.1192,47.1382,269424.0
2021-08-25 13:20:00,49.64,49.66,49.62,49.64,343869.0,47.1382,47.1572,47.1192,47.1382,343869.0
2021-08-25 13:30:00,49.64,49.64,49.6,49.61,272757.0,47.1382,47.1382,47.1002,47.1097,272757.0
2021-08-25 13:40:00,49.61,49.71,49.61,49.7,415275.0,47.1097,47.2046,47.1097,47.1952,415275.0
2021-08-25 13:50:00,49.7,49.71,49.69,49.69,209499.0,47.1952,47.2046,47.1857,47.1857,209499.0
2021-08-25 14:00:00,49.69,49.72,49.68,49.68,267012.0,47.1857,47.2141,47.1762,47.1762,267012.0
2021-08-25 14:10:00,49.68,49.74,49.67,49.71,339489.0,47.1762,47.2331,47.1667,47.2046,339489.0
2021-08-25 14:20:00,49.71,49.76,49.71,49.75,296430.0,47.2046,47.2521,47.2046,47.2426,296430.0
2021-08-25 14:30:00,49.75,49.75,49.69,49.69,415107.0,47.2426,47.2426,47.1857,47.1857,415107.0
2021-08-25 14:40:00,49.69,49.72,49.67,49.69,720420.0,47.1857,47.2141,47.1667,47.1857,720420.0
2021-08-25 14:50:00,49.69,49.75,49.69,49.71,338130.0,47.1857,47.2426,47.1857,47.2046,338130.0
2021-08-25 15:00:00,49.71,49.74,49.68,49.71,508302.0,47.2046,47.2331,47.1762,47.2046,508302.0
2021-08-25 15:10:00,49.71,49.72,49.66,49.68,318090.0,47.2046,47.2141,47.1572,47.1762,318090.0
2021-08-25 15:20:00,49.68,49.73,49.68,49.7,614709.0,47.1762,47.2236,47.1762,47.1952,614709.0
2021-08-25 15:30:00,49.71,49.76,49.7,49.73,515220.0,47.2046,47.2521,47.1952,47.2236,515220.0
2021-08-25 15:40:00,49.73,49.75,49.69,49.7,546504.0,47.2236,47.2426,47.1857,47.1952,546504.0
2021-08-25 15:50:00,49.7,49.7,49.63,49.65,1240644.0,47.1952,47.1952,47.1287,47.1477,1240644.0
2021-08-26 09:30:00,49.16,49.42,49.15,49.22,1893777.0,46.6824,46.9293,46.6729,46.7393,1893777.0
2021-08-26 09:40:00,49.23,49.31,49.14,49.16,860211.0,46.7488,46.8248,46.6634,46.6824,860211.0
2021-08-26 09:50:00,49.15,49.17,49.04,49.04,850194.0,46.6729,46.6919,46.5684,46.5684,850194.0
2021-08-26 10:00:00,49.04,49.06,48.98,49.05,869457.0,46.5684,46.5874,46.5114,46.5779,869457.0
2021-08-26 10:10:00,49.05,49.07,48.99,49.02,534798.0,46.5779,46.5969,46.5209,46.5494,534798.0
2021-08-26 10:20:00,49.02,49.05,48.92,49.02,787284.0,46.5494,46.5779,46.4545,46.5494,787284.0
2021-08-26 10:30:00,49.02,49.02,48.89,48.96,643527.0,46.5494,46.5494,46.426,46.4924,643527.0
2021-08-26 10:40:00,48.96,49.1,48.94,49.1,549831.0,46.4924,46.6254,46.4735,46.6254,549831.0
2021-08-26 10:50:00,49.1,49.18,49.07,49.12,437172.0,46.6254,46.7014,46.5969,46.6444,437172.0
2021-08-26 11:00:00,49.12,49.22,49.11,49.22,344739.0,46.6444,46.7393,46.6349,46.7393,344739.0
2021-08-26 11:10:00,49.22,49.24,49.18,49.21,397998.0,46.7393,46.7583,46.7014,46.7298,397998.0
2021-08-26 11:20:00,49.21,49.26,49.2,49.22,359805.0,46.7298,46.7773,46.7204,46.7393,359805.0
2021-08-26 11:30:00,49.22,49.22,49.16,49.18,216933.0,46.7393,46.7393,46.6824,46.7014,216933.0
2021-08-26 11:40:00,49.19,49.21,49.15,49.17,258768.0,46.7109,46.7298,46.6729,46.6919,258768.0
2021-08-26 11:50:00,49.17,49.24,49.16,49.22,313053.0,46.6919,46.7583,46.6824,46.7393,313053.0
2021-08-26 12:00:00,49.22,49.29,49.21,49.26,1114386.0,46.7393,46.8058,46.7298,46.7773,1114386.0
2021-08-26 12:10:00,49.26,49.29,49.25,49.28,274074.0,46.7773,46.8058,46.7678,46.7963,274074.0
2021-08-26 12:20:00,49.28,49.29,49.21,49.21,232380.0,46.7963,46.8058,46.7298,46.7298,232380.0
2021-08-26 12:30:00,49.22,49.22,49.17,49.17,334173.0,46.7393,46.7393,46.6919,46.6919,334173.0
2021-08-26 12:40:00,49.17,49.18,49.14,49.17,460188.0,46.6919,46.7014,46.6634,46.6919,460188.0
2021-08-26 12:50:00,49.17,49.19,49.14,49.16,252459.0,46.6919,46.7109,46.6634,46.6824,252459.0
2021-08-26 13:00:00,49.16,49.17,49.14,49.14,123507.0,46.6824,46.6919,46.6634,46.6634,123507.0
2021-08-26 13:10:00,49.14,49.16,49.1,49.11,212859.0,46.6634,46.6824,46.6254,46.6349,212859.0
2021-08-26 13:20:00,49.11,49.12,49.08,49.11,220278.0,46.6349,46.6444,46.6064,46.6349,220278.0
2021-08-26 13:30:00,49.11,49.17,49.11,49.16,224439.0,46.6349,46.6919,46.6349,46.6824,224439.0
2021-08-26 13:40:00,49.16,49.18,49.14,49.14,190368.0,46.6824,46.7014,46.6634,46.6634,190368.0
2021-08-26 13:50:00,49.15,49.18,49.13,49.15,242172.0,46.6729,46.7014,46.6539,46.6729,242172.0
2021-08-26 14:00:00,49.15,49.15,49.11,49.12,245187.0,46.6729,46.6729,46.6349,46.6444,245187.0
2021-08-26 14:10:00,49.12,49.16,49.12,49.15,228552.0,46.6444,46.6824,46.6444,46.6729,228552.0
2021-08-26 14:20:00,49.14,49.18,49.13,49.15,229314.0,46.6634,46.7014,46.6539,46.6729,229314.0
2021-08-26 14:30:00,49.15,49.18,49.13,49.15,247149.0,46.6729,46.7014,46.6539,46.6729,247149.0
2021-08-26 14:40:00,49.15,49.18,49.14,49.15,263037.0,46.6729,46.7014,46.6634,46.6729,263037.0
2021-08-26 14:50:00,49.15,49.16,49.13,49.15,318366.0,46.6729,46.6824,46.6539,46.6729,318366.0
2021-08-26 15:00:00,49.15,49.19,49.12,49.15,518859.0,46.6729,46.7109,46.6444,46.6729,518859.0
2021-08-26 15:10:00,49.15,49.17,49.12,49.16,335247.0,46.6729,46.6919,46.6444,46.6824,335247.0
2021-08-26 15:20:00,49.16,49.17,49.12,49.13,294615.0,46.6824,46.6919,46.6444,46.6539,294615.0
2021-08-26 15:30:00,49.13,49.18,49.13,49.14,404916.0,46.6539,46.7014,46.6539,46.6634,404916.0
2021-08-26 15:40:00,49.14,49.16,49.09,49.12,669537.0,46.6634,46.6824,46.6159,46.6444,669537.0
2021-08-26 15:50:00,49.12,49.14,49.08,49.11,1385637.0,46.6444,46.6634,46.6064,46.6349,1385637.0
2021-08-27 09:30:00,49.17,49.23,48.91,48.91,860202.0,46.6919,46.7488,46.445,46.445,860202.0
2021-08-27 09:40:00,48.9,48.91,48.79,48.88,661344.0,46.4355,46.445,46.331,46.4165,661344.0
2021-08-27 09:50:00,48.88,49.0,48.88,48.9,263343.0,46.4165,46.5304,46.4165,46.4355,263343.0
2021-08-27 10:00:00,48.91,49.01,48.86,48.95,456693.0,46.445,46.5399,46.3975,46.483,456693.0
2021-08-27 10:10:00,48.95,49.04,48.93,49.03,492861.0,46.483,46.5684,46.464,46.5589,492861.0
2021-08-27 10:20:00,49.04,49.05,48.95,49.02,402987.0,46.5684,46.5779,46.483,46.5494,402987.0
2021-08-27 10:30:00,49.02,49.06,48.98,48.98,458769.0,46.5494,46.5874,46.5114,46.5114,458769.0
2021-08-27 10:40:00,48.98,48.99,48.91,48.98,353649.0,46.5114,46.5209,46.445,46.5114,353649.0
2021-08-27 10:50:00,48.98,49.03,48.94,48.95,318063.0,46.5114,46.5589,46.4735,46.483,318063.0
2021-08-27 11:00:00,48.95,48.96,48.9,48.93,569424.0,46.483,46.4924,46.4355,46.464,569424.0
2021-08-27 11:10:00,48.93,48.97,48.89,48.93,396546.0,46.464,46.5019,46.426,46.464,396546.0
2021-08-27 11:20:00,48.93,48.95,48.91,48.95,285255.0,46.464,46.483,46.445,46.483,285255.0
2021-08-27 11:30:00,48.94,48.97,48.93,48.95,348399.0,46.4735,46.5019,46.464,46.483,348399.0
2021-08-27 11:40:00,48.95,49.0,48.93,48.96,311712.0,46.483,46.5304,46.464,46.4924,311712.0
2021-08-27 11:50:00,48.96,48.98,48.92,48.95,302829.0,46.4924,46.5114,46.4545,46.483,302829.0
2021-08-27 12:00:00,48.95,48.96,48.91,48.93,295356.0,46.483,46.4924,46.445,46.464,295356.0
2021-08-27 12:10:00,48.92,48.95,48.92,48.95,200415.0,46.4545,46.483,46.4545,46.483,200415.0
2021-08-27 12:20:00,48.95,48.98,48.93,48.95,319953.0,46.483,46.5114,46.464,46.483,319953.0
2021-08-27 12:30:00,48.96,48.99,48.94,48.97,236184.0,46.4924,46.5209,46.4735,46.5019,236184.0
2021-08-27 12:40:00,48.97,48.98,48.91,48.94,293025.0,46.5019,46.5114,46.445,46.4735,293025.0
2021-08-27 12:50:00,48.94,48.96,48.92,48.93,208656.0,46.4735,46.4924,46.4545,46.464,208656.0
2021-08-27 13:00:00,48.93,48.94,48.92,48.93,173055.0,46.464,46.4735,46.4545,46.464,173055.0
2021-08-27 13:10:00,48.93,48.97,48.93,48.94,257145.0,46.464,46.5019,46.464,46.4735,257145.0
2021-08-27 13:20:00,48.94,48.94,48.91,48.91,233292.0,46.4735,46.4735,46.445,46.445,233292.0
2021-08-27 13:30:00,48.91,48.96,48.9,48.94,254181.0,46.445,46.4924,46.4355,46.4735,254181.0
2021-08-27 13:40:00,48.94,48.94,48.9,48.9,226776.0,46.4735,46.4735,46.4355,46.4355,226776.0
2021-08-27 13:50:00,48.9,48.9,48.87,48.9,211671.0,46.4355,46.4355,46.407,46.4355,211671.0
2021-08-27 14:00:00,48.9,48.9,48.86,48.88,358383.0,46.4355,46.4355,46.3975,46.4165,358383.0
2021-08-27 14:10:00,48.87,48.89,48.86,48.87,213279.0,46.407,46.426,46.3975,46.407,213279.0
2021-08-27 14:20:00,48.87,48.88,48.84,48.84,306396.0,46.407,46.4165,46.3785,46.3785,306396.0
2021-08-27 14:30:00,48.84,48.85,48.8,48.81,414732.0,46.3785,46.388,46.3405,46.35,414732.0
2021-08-27 14:40:00,48.81,48.83,48.77,48.8,452898.0,46.35,46.369,46.312,46.3405,452898.0
2021-08-27 14:50:00,48.8,48.8,48.75,48.75,481671.0,46.3405,46.3405,46.293,46.293,481671.0
2021-08-27 15:00:00,48.75,48.79,48.73,48.78,530370.0,46.293,46.331,46.274,46.3215,530370.0
2021-08-27 15:10:00,48.78,48.83,48.78,48.82,434556.0,46.3215,46.369,46.3215,46.3595,434556.0
2021-08-27 15:20:00,48.82,48.82,48.78,48.8,484890.0,46.3595,46.3595,46.3215,46.3405,484890.0
2021-08-27 15:30:00,48.8,48.8,48.76,48.77,572814.0,46.3405,46.3405,46.3025,46.312,572814.0
2021-08-27 15:40:00,48.77,48.84,48.76,48.83,732348.0,46.312,46.3785,46.3025,46.369,732348.0
2021-08-27 15:50:00,48.83,48.87,48.8,48.84,1705410.0,46.369,46.407,46.3405,46.3785,1705410.0
2021-08-30 09:30:00,48.81,48.88,48.67,48.82,686526.0,46.35,46.4165,46.2171,46.3595,686526.0
2021-08-30 09:40:00,48.83,49.02,48.83,48.99,424524.0,46.369,46.5494,46.369,46.5209,424524.0
2021-08-30 09:50:00,48.98,49.03,48.94,48.98,576243.0,46.5114,46.5589,46.4735,46.5114,576243.0
2021-08-30 10:00:00,48.99,49.06,48.98,49.0,541722.0,46.5209,46.5874,46.5114,46.5304,541722.0
2021-08-30 10:10:00,48.99,49.07,48.97,49.05,309276.0,46.5209,46.5969,46.5019,46.5779,309276.0
2021-08-30 10:20:00,49.05,49.1,49.03,49.05,318504.0,46.5779,46.6254,46.5589,46.5779,318504.0
2021-08-30 10:30:00,49.05,49.11,48.99,49.03,246846.0,46.5779,46.6349,46.5209,46.5589,246846.0
2021-08-30 10:40:00,49.03,49.12,49.01,49.11,352392.0,46.5589,46.6444,46.5399,46.6349,352392.0
2021-08-30 10:50:00,49.12,49.15,49.05,49.11,235068.0,46.6444,46.6729,46.5779,46.6349,235068.0
2021-08-30 11:00:00,49.1,49.19,49.08,49.17,271833.0,46.6254,46.7109,46.6064,46.6919,271833.0
2021-08-30 11:10:00,49.17,49.17,49.11,49.15,224568.0,46.6919,46.6919,46.6349,46.6729,224568.0
2021-08-30 11:20:00,49.15,49.17,49.1,49.12,176850.0,46.6729,46.6919,46.6254,46.6444,176850.0
2021-08-30 11:30:00,49.13,49.15,49.1,49.13,150261.0,46.6539,46.6729,46.6254,46.6539,150261.0
2021-08-30 11:40:00,49.13,49.16,49.1,49.15,132861.0,46.6539,46.6824,46.6254,46.6729,132861.0
2021-08-30 11:50:00,49.15,49.16,49.13,49.13,219411.0,46.6729,46.6824,46.6539,46.6539,219411.0
2021-08-30 12:00:00,49.13,49.16,49.1,49.13,238092.0,46.6539,46.6824,46.6254,46.6539,238092.0
2021-08-30 12:10:00,49.13,49.15,49.1,49.1,149421.0,46.6539,46.6729,46.6254,46.6254,149421.0
2021-08-30 12:20:00,49.1,49.16,49.09,49.14,358746.0,46.6254,46.6824,46.6159,46.6634,358746.0
2021-08-30 12:30:00,49.14,49.15,49.11,49.15,189399.0,46.6634,46.6729,46.6349,46.6729,189399.0
2021-08-30 12:40:00,49.15,49.15,49.13,49.15,142836.0,46.6729,46.6729,46.6539,46.6729,142836.0
2021-08-30 12:50:00,49.15,49.18,49.14,49.15,273576.0,46.6729,46.7014,46.6634,46.6729,273576.0
2021-08-30 13:00:00,49.15,49.22,49.14,49.21,263064.0,46.6729,46.7393,46.6634,46.7298,263064.0
2021-08-30 13:10:00,49.21,49.23,49.2,49.22,153789.0,46.7298,46.7488,46.7204,46.7393,153789.0
2021-08-30 13:20:00,49.22,49.23,49.2,49.22,164694.0,46.7393,46.7488,46.7204,46.7393,164694.0
2021-08-30 13:30:00,49.22,49.22,49.16,49.17,187977.0,46.7393,46.7393,46.6824,46.6919,187977.0
2021-08-30 13:40:00,49.17,49.2,49.16,49.2,204942.0,46.6919,46.7204,46.6824,46.7204,204942.0
2021-08-30 13:50:00,49.19,49.22,49.18,49.22,186744.0,46.7109,46.7393,46.7014,46.7393,186744.0
2021-08-30 14:00:00,49.22,49.23,49.19,49.2,196386.0,46.7393,46.7488,46.7109,46.7204,196386.0
2021-08-30 14:10:00,49.2,49.25,49.19,49.24,220290.0,46.7204,46.7678,46.7109,46.7583,220290.0
2021-08-30 14:20:00,49.24,49.29,49.23,49.29,265188.0,46.7583,46.8058,46.7488,46.8058,265188.0
2021-08-30 14:30:00,49.29,49.32,49.28,49.3,403521.0,46.8058,46.8343,46.7963,46.8153,403521.0
2021-08-30 14:40:00,49.3,49.3,49.26,49.26,217362.0,46.8153,46.8153,46.7773,46.7773,217362.0
2021-08-30 14:50:00,49.26,49.3,49.25,49.28,218844.0,46.7773,46.8153,46.7678,46.7963,218844.0
2021-08-30 15:00:00,49.28,49.33,49.27,49.31,471999.0,46.7963,46.8438,46.7868,46.8248,471999.0
2021-08-30 15:10:00,49.31,49.33,49.28,49.29,327891.0,46.8248,46.8438,46.7963,46.8058,327891.0
2021-08-30 15:20:00,49.29,49.32,49.29,49.29,375246.0,46.8058,46.8343,46.8058,46.8058,375246.0
2021-08-30 15:30:00,49.29,49.31,49.27,49.3,509448.0,46.8058,46.8248,46.7868,46.8153,509448.0
2021-08-30 15:40:00,49.29,49.3,49.26,49.26,514374.0,46.8058,46.8153,46.7773,46.7773,514374.0
2021-08-30 15:50:00,49.27,49.27,49.23,49.24,1216302.0,46.7868,46.7868,46.7488,46.7583,1216302.0
2021-08-31 09:30:00,49.33,49.33,49.13,49.18,887451.0,46.8438,46.8438,46.6539,46.7014,887451.0
2021-08-31 09:40:00,49.18,49.23,49.08,49.19,461022.0,46.7014,46.7488,46.6064,46.7109,461022.0
2021-08-31 09:50:00,49.18,49.27,49.1,49.27,418563.0,46.7014,46.7868,46.6254,46.7868,418563.0
2021-08-31 10:00:00,49.27,49.38,49.22,49.38,518913.0,46.7868,46.8913,46.7393,46.8913,518913.0
2021-08-31 10:10:00,49.38,49.44,49.35,49.38,465210.0,46.8913,46.9483,46.8628,46.8913,465210.0
2021-08-31 10:20:00,49.38,49.4,49.31,49.38,263163.0,46.8913,46.9103,46.8248,46.8913,263163.0
2021-08-31 10:30:00,49.38,49.4,49.3,49.3,326034.0,46.8913,46.9103,46.8153,46.8153,326034.0
2021-08-31 10:40:00,49.31,49.42,49.3,49.38,291018.0,46.8248,46.9293,46.8153,46.8913,291018.0
2021-08-31 10:50:00,49.38,49.4,49.33,49.4,343458.0,46.8913,46.9103,46.8438,46.9103,343458.0
2021-08-31 11:00:00,49.4,49.4,49.34,49.36,304674.0,46.9103,46.9103,46.8533,46.8723,304674.0
2021-08-31 11:10:00,49.36,49.46,49.35,49.44,378693.0,46.8723,46.9672,46.8628,46.9483,378693.0
2021-08-31 11:20:00,49.45,49.45,49.36,49.36,316506.0,46.9578,46.9578,46.8723,46.8723,316506.0
2021-08-31 11:30:00,49.36,49.45,49.36,49.45,304599.0,46.8723,46.9578,46.8723,46.9578,304599.0
2021-08-31 11:40:00,49.45,49.45,49.41,49.44,338607.0,46.9578,46.9578,46.9198,46.9483,338607.0
2021-08-31 11:50:00,49.44,49.48,49.44,49.46,269826.0,46.9483,46.9862,46.9483,46.9672,269826.0
2021-08-31 12:00:00,49.46,49.46,49.4,49.4,232455.0,46.9672,46.9672,46.9103,46.9103,232455.0
2021-08-31 12:10:00,49.41,49.43,49.4,49.42,166080.0,46.9198,46.9388,46.9103,46.9293,166080.0
2021-08-31 12:20:00,49.42,49.42,49.38,49.38,273429.0,46.9293,46.9293,46.8913,46.8913,273429.0
2021-08-31 12:30:00,49.38,49.42,49.37,49.41,212814.0,46.8913,46.9293,46.8818,46.9198,212814.0
2021-08-31 12:40:00,49.42,49.44,49.34,49.37,219255.0,46.9293,46.9483,46.8533,46.8818,219255.0
2021-08-31 12:50:00,49.37,49.37,49.32,49.35,280551.0,46.8818,46.8818,46.8343,46.8628,280551.0
2021-08-31 13:00:00,49.34,49.34,49.3,49.31,233625.0,46.8533,46.8533,46.8153,46.8248,233625.0
2021-08-31 13:10:00,49.31,49.31,49.26,49.3,167148.0,46.8248,46.8248,46.7773,46.8153,167148.0
2021-08-31 13:20:00,49.3,49.32,49.25,49.25,203532.0,46.8153,46.8343,46.7678,46.7678,203532.0
2021-08-31 13:30:00,49.25,49.26,49.21,49.25,218373.0,46.7678,46.7773,46.7298,46.7678,218373.0
2021-08-31 13:40:00,49.25,49.26,49.21,49.22,223752.0,46.7678,46.7773,46.7298,46.7393,223752.0
2021-08-31 13:50:00,49.23,49.25,49.22,49.23,292158.0,46.7488,46.7678,46.7393,46.7488,292158.0
2021-08-31 14:00:00,49.23,49.24,49.2,49.22,283425.0,46.7488,46.7583,46.7204,46.7393,283425.0
2021-08-31 14:10:00,49.22,49.24,49.22,49.22,242760.0,46.7393,46.7583,46.7393,46.7393,242760.0
2021-08-31 14:20:00,49.22,49.28,49.22,49.25,278058.0,46.7393,46.7963,46.7393,46.7678,278058.0
2021-08-31 14:30:00,49.24,49.26,49.22,49.24,224259.0,46.7583,46.7773,46.7393,46.7583,224259.0
2021-08-31 14:40:00,49.24,49.25,49.21,49.23,305463.0,46.7583,46.7678,46.7298,46.7488,305463.0
2021-08-31 14:50:00,49.23,49.29,49.22,49.29,250341.0,46.7488,46.8058,46.7393,46.8058,250341.0
2021-08-31 15:00:00,49.29,49.3,49.27,49.28,430212.0,46.8058,46.8153,46.7868,46.7963,430212.0
2021-08-31 15:10:00,49.28,49.3,49.27,49.27,269454.0,46.7963,46.8153,46.7868,46.7868,269454.0
2021-08-31 15:20:00,49.27,49.31,49.26,49.29,480444.0,46.7868,46.8248,46.7773,46.8058,480444.0
2021-08-31 15:30:00,49.29,49.33,49.27,49.28,850911.0,46.8058,46.8438,46.7868,46.7963,850911.0
2021-08-31 15:40:00,49.28,49.36,49.28,49.36,726204.0,46.7963,46.8723,46.7963,46.8723,726204.0
2021-08-31 15:50:00,49.35,49.39,49.32,49.36,2551482.0,46.8628,46.9008,46.8343,46.8723,2551482.0
2021-09-01 09:30:00,49.18,49.31,49.15,49.19,905328.0,46.7014,46.8248,46.6729,46.7109,905328.0
2021-09-01 09:40:00,49.19,49.28,49.12,49.24,473727.0,46.7109,46.7963,46.6444,46.7583,473727.0
2021-09-01 09:50:00,49.23,49.27,49.15,49.21,340875.0,46.7488,46.7868,46.6729,46.7298,340875.0
2021-09-01 10:00:00,49.2,49.21,48.96,48.98,566367.0,46.7204,46.7298,46.4924,46.5114,566367.0
2021-09-01 10:10:00,48.98,49.04,48.89,48.95,624852.0,46.5114,46.5684,46.426,46.483,624852.0
2021-09-01 10:20:00,48.94,48.95,48.87,48.89,404364.0,46.4735,46.483,46.407,46.426,404364.0
2021-09-01 10:30:00,48.89,49.05,48.86,49.03,450033.0,46.426,46.5779,46.3975,46.5589,450033.0
2021-09-01 10:40:00,49.03,49.04,48.93,48.93,336075.0,46.5589,46.5684,46.464,46.464,336075.0
2021-09-01 10:50:00,48.92,48.94,48.89,48.92,388533.0,46.4545,46.4735,46.426,46.4545,388533.0
2021-09-01 11:00:00,48.92,49.01,48.92,49.01,342606.0,46.4545,46.5399,46.4545,46.5399,342606.0
2021-09-01 11:10:00,49.01,49.1,49.01,49.05,437811.0,46.5399,46.6254,46.5399,46.5779,437811.0
2021-09-01 11:20:00,49.05,49.12,49.01,49.11,292281.0,46.5779,46.6444,46.5399,46.6349,292281.0
2021-09-01 11:30:00,49.11,49.15,49.06,49.07,232428.0,46.6349,46.6729,46.5874,46.5969,232428.0
2021-09-01 11:40:00,49.07,49.13,49.06,49.11,282792.0,46.5969,46.6539,46.5874,46.6349,282792.0
2021-09-01 11:50:00,49.11,49.15,49.1,49.1,259794.0,46.6349,46.6729,46.6254,46.6254,259794.0
2021-09-01 12:00:00,49.1,49.13,49.09,49.11,238524.0,46.6254,46.6539,46.6159,46.6349,238524.0
2021-09-01 12:10:00,49.12,49.12,49.08,49.1,249627.0,46.6444,46.6444,46.6064,46.6254,249627.0
2021-09-01 12:20:00,49.11,49.13,49.09,49.12,316062.0,46.6349,46.6539,46.6159,46.6444,316062.0
2021-09-01 12:30:00,49.12,49.13,49.06,49.11,222498.0,46.6444,46.6539,46.5874,46.6349,222498.0
2021-09-01 12:40:00,49.11,49.2,49.11,49.2,340908.0,46.6349,46.7204,46.6349,46.7204,340908.0
2021-09-01 12:50:00,49.2,49.21,49.17,49.18,265476.0,46.7204,46.7298,46.6919,46.7014,265476.0
2021-09-01 13:00:00,49.18,49.19,49.13,49.15,299589.0,46.7014,46.7109,46.6539,46.6729,299589.0
2021-09-01 13:10:00,49.15,49.2,49.14,49.16,287250.0,46.6729,46.7204,46.6634,46.6824,287250.0
2021-09-01 13:20:00,49.16,49.21,49.16,49.19,257709.0,46.6824,46.7298,46.6824,46.7109,257709.0
2021-09-01 13:30:00,49.19,49.25,49.18,49.18,202581.0,46.7109,46.7678,46.7014,46.7014,202581.0
2021-09-01 13:40:00,49.18,49.22,49.18,49.21,175134.0,46.7014,46.7393,46.7014,46.7298,175134.0
2021-09-01 13:50:00,49.21,49.25,49.2,49.24,250641.0,46.7298,46.7678,46.7204,46.7583,250641.0
2021-09-01 14:00:00,49.24,49.26,49.22,49.24,219819.0,46.7583,46.7773,46.7393,46.7583,219819.0
2021-09-01 14:10:00,49.24,49.26,49.23,49.26,154458.0,46.7583,46.7773,46.7488,46.7773,154458.0
2021-09-01 14:20:00,49.25,49.27,49.24,49.25,205491.0,46.7678,46.7868,46.7583,46.7678,205491.0
2021-09-01 14:30:00,49.25,49.29,49.24,49.26,183411.0,46.7678,46.8058,46.7583,46.7773,183411.0
2021-09-01 14:40:00,49.26,49.26,49.2,49.2,187764.0,46.7773,46.7773,46.7204,46.7204,187764.0
2021-09-01 14:50:00,49.19,49.26,49.18,49.26,202200.0,46.7109,46.7773,46.7014,46.7773,202200.0
2021-09-01 15:00:00,49.26,49.27,49.22,49.26,300240.0,46.7773,46.7868,46.7393,46.7773,300240.0
2021-09-01 15:10:00,49.26,49.29,49.24,49.27,211497.0,46.7773,46.8058,46.7583,46.7868,211497.0
2021-09-01 15:20:00,49.27,49.29,49.24,49.25,232473.0,46.7868,46.8058,46.7583,46.7678,232473.0
2021-09-01 15:30:00,49.25,49.27,49.21,49.21,307518.0,46.7678,46.7868,46.7298,46.7298,307518.0
2021-09-01 15:40:00,49.21,49.24,49.2,49.22,334518.0,46.7298,46.7583,46.7204,46.7393,334518.0
2021-09-01 15:50:00,49.22,49.26,49.21,49.26,868863.0,46.7393,46.7773,46.7298,46.7773,868863.0
2021-09-02 09:30:00,49.37,49.57,49.32,49.4,1060059.0,46.8818,47.0717,46.8343,46.9103,1060059.0
2021-09-02 09:40:00,49.4,49.45,49.33,49.42,560577.0,46.9103,46.9578,46.8438,46.9293,560577.0
2021-09-02 09:50:00,49.43,49.44,49.28,49.3,400320.0,46.9388,46.9483,46.7963,46.8153,400320.0
2021-09-02 10:00:00,49.29,49.32,49.23,49.29,409683.0,46.8058,46.8343,46.7488,46.8058,409683.0
2021-09-02 10:10:00,49.29,49.46,49.28,49.45,475470.0,46.8058,46.9672,46.7963,46.9578,475470.0
2021-09-02 10:20:00,49.45,49.56,49.44,49.53,461313.0,46.9578,47.0622,46.9483,47.0337,461313.0
2021-09-02 10:30:00,49.53,49.57,49.48,49.5,518802.0,47.0337,47.0717,46.9862,47.0052,518802.0
2021-09-02 10:40:00,49.49,49.5,49.37,49.47,444924.0,46.9957,47.0052,46.8818,46.9767,444924.0
2021-09-02 10:50:00,49.47,49.54,49.44,49.54,332367.0,46.9767,47.0432,46.9483,47.0432,332367.0
2021-09-02 11:00:00,49.54,49.55,49.48,49.48,434682.0,47.0432,47.0527,46.9862,46.9862,434682.0
2021-09-02 11:10:00,49.48,49.6,49.48,49.57,354369.0,46.9862,47.1002,46.9862,47.0717,354369.0
2021-09-02 11:20:00,49.57,49.57,49.49,49.5,349923.0,47.0717,47.0717,46.9957,47.0052,349923.0
2021-09-02 11:30:00,49.5,49.53,49.49,49.5,226029.0,47.0052,47.0337,46.9957,47.0052,226029.0
2021-09-02 11:40:00,49.5,49.53,49.49,49.51,317796.0,47.0052,47.0337,46.9957,47.0147,317796.0
2021-09-02 11:50:00,49.51,49.52,49.47,49.48,262977.0,47.0147,47.0242,46.9767,46.9862,262977.0
2021-09-02 12:00:00,49.48,49.5,49.46,49.49,213411.0,46.9862,47.0052,46.9672,46.9957,213411.0
2021-09-02 12:10:00,49.49,49.51,49.48,49.49,217764.0,46.9957,47.0147,46.9862,46.9957,217764.0
2021-09-02 12:20:00,49.49,49.51,49.46,49.49,229653.0,46.9957,47.0147,46.9672,46.9957,229653.0
2021-09-02 12:30:00,49.49,49.52,49.48,49.49,221937.0,46.9957,47.0242,46.9862,46.9957,221937.0
2021-09-02 12:40:00,49.49,49.5,49.44,49.44,251106.0,46.9957,47.0052,46.9483,46.9483,251106.0
2021-09-02 12:50:00,49.44,49.45,49.41,49.44,185625.0,46.9483,46.9578,46.9198,46.9483,185625.0
2021-09-02 13:00:00,49.44,49.48,49.43,49.46,184284.0,46.9483,46.9862,46.9388,46.9672,184284.0
2021-09-02 13:10:00,49.46,49.46,49.38,49.39,242088.0,46.9672,46.9672,46.8913,46.9008,242088.0
2021-09-02 13:20:00,49.38,49.41,49.36,49.39,291447.0,46.8913,46.9198,46.8723,46.9008,291447.0
2021-09-02 13:30:00,49.4,49.41,49.36,49.41,238947.0,46.9103,46.9198,46.8723,46.9198,238947.0
2021-09-02 13:40:00,49.41,49.45,49.41,49.42,264831.0,46.9198,46.9578,46.9198,46.9293,264831.0
2021-09-02 13:50:00,49.42,49.42,49.36,49.36,324012.0,46.9293,46.9293,46.8723,46.8723,324012.0
2021-09-02 14:00:00,49.36,49.43,49.35,49.43,235410.0,46.8723,46.9388,46.8628,46.9388,235410.0
2021-09-02 14:10:00,49.42,49.48,49.41,49.48,242547.0,46.9293,46.9862,46.9198,46.9862,242547.0
2021-09-02 14:20:00,49.48,49.49,49.42,49.42,316776.0,46.9862,46.9957,46.9293,46.9293,316776.0
2021-09-02 14:30:00,49.42,49.44,49.4,49.43,231375.0,46.9293,46.9483,46.9103,46.9388,231375.0
2021-09-02 14:40:00,49.43,49.47,49.41,49.46,181476.0,46.9388,46.9767,46.9198,46.9672,181476.0
2021-09-02 14:50:00,49.46,49.52,49.45,49.5,231891.0,46.9672,47.0242,46.9578,47.0052,231891.0
2021-09-02 15:00:00,49.5,49.52,49.45,49.46,305937.0,47.0052,47.0242,46.9578,46.9672,305937.0
2021-09-02 15:10:00,49.46,49.48,49.43,49.46,341874.0,46.9672,46.9862,46.9388,46.9672,341874.0
2021-09-02 15:20:00,49.46,49.52,49.45,49.49,373836.0,46.9672,47.0242,46.9578,46.9957,373836.0
2021-09-02 15:30:00,49.49,49.5,49.47,49.5,409863.0,46.9957,47.0052,46.9767,47.0052,409863.0
2021-09-02 15:40:00,49.5,49.55,49.5,49.53,423186.0,47.0052,47.0527,47.0052,47.0337,423186.0
2021-09-02 15:50:00,49.53,49.57,49.5,49.52,1426710.0,47.0337,47.0717,47.0052,47.0242,1426710.0
2021-09-03 09:30:00,49.4,49.51,49.34,49.45,665538.0,46.9103,47.0147,46.8533,46.9578,665538.0
2021-09-03 09:40:00,49.45,49.45,49.31,49.33,554082.0,46.9578,46.9578,46.8248,46.8438,554082.0
2021-09-03 09:50:00,49.33,49.44,49.3,49.43,306366.0,46.8438,46.9483,46.8153,46.9388,306366.0
2021-09-03 10:00:00,49.43,49.49,49.41,49.44,389190.0,46.9388,46.9957,46.9198,46.9483,389190.0
2021-09-03 10:10:00,49.44,49.5,49.4,49.49,463314.0,46.9483,47.0052,46.9103,46.9957,463314.0
2021-09-03 10:20:00,49.49,49.56,49.48,49.54,346095.0,46.9957,47.0622,46.9862,47.0432,346095.0
2021-09-03 10:30:00,49.55,49.61,49.53,49.57,343494.0,47.0527,47.1097,47.0337,47.0717,343494.0
2021-09-03 10:40:00,49.57,49.66,49.54,49.65,368745.0,47.0717,47.1572,47.0432,47.1477,368745.0
2021-09-03 10:50:00,49.65,49.73,49.64,49.66,420633.0,47.1477,47.2236,47.1382,47.1572,420633.0
2021-09-03 11:00:00,49.66,49.67,49.58,49.59,298836.0,47.1572,47.1667,47.0812,47.0907,298836.0
2021-09-03 11:10:00,49.59,49.69,49.59,49.65,282195.0,47.0907,47.1857,47.0907,47.1477,282195.0
2021-09-03 11:20:00,49.65,49.72,49.64,49.7,241413.0,47.1477,47.2141,47.1382,47.1952,241413.0
2021-09-03 11:30:00,49.7,49.75,49.7,49.72,230529.0,47.1952,47.2426,47.1952,47.2141,230529.0
2021-09-03 11:40:00,49.72,49.72,49.67,49.72,464307.0,47.2141,47.2141,47.1667,47.2141,464307.0
2021-09-03 11:50:00,49.72,49.74,49.69,49.74,169047.0,47.2141,47.2331,47.1857,47.2331,169047.0
2021-09-03 12:00:00,49.74,49.74,49.69,49.72,186309.0,47.2331,47.2331,47.1857,47.2141,186309.0
2021-09-03 12:10:00,49.72,49.76,49.71,49.73,288954.0,47.2141,47.2521,47.2046,47.2236,288954.0
2021-09-03 12:20:00,49.73,49.75,49.71,49.71,143190.0,47.2236,47.2426,47.2046,47.2046,143190.0
2021-09-03 12:30:00,49.71,49.72,49.69,49.7,168897.0,47.2046,47.2141,47.1857,47.1952,168897.0
2021-09-03 12:40:00,49.7,49.71,49.67,49.67,160686.0,47.1952,47.2046,47.1667,47.1667,160686.0
2021-09-03 12:50:00,49.67,49.73,49.67,49.71,177819.0,47.1667,47.2236,47.1667,47.2046,177819.0
2021-09-03 13:00:00,49.71,49.74,49.71,49.73,191385.0,47.2046,47.2331,47.2046,47.2236,191385.0
2021-09-03 13:10:00,49.73,49.73,49.69,49.72,400617.0,47.2236,47.2236,47.1857,47.2141,400617.0
2021-09-03 13:20:00,49.72,49.78,49.72,49.78,184632.0,47.2141,47.2711,47.2141,47.2711,184632.0
2021-09-03 13:30:00,49.78,49.8,49.76,49.8,236604.0,47.2711,47.2901,47.2521,47.2901,236604.0
2021-09-03 13:40:00,49.8,49.82,49.76,49.77,388137.0,47.2901,47.3091,47.2521,47.2616,388137.0
2021-09-03 13:50:00,49.77,49.84,49.76,49.84,275079.0,47.2616,47.3281,47.2521,47.3281,275079.0
2021-09-03 14:00:00,49.84,49.84,49.78,49.8,256263.0,47.3281,47.3281,47.2711,47.2901,256263.0
2021-09-03 14:10:00,49.81,49.83,49.8,49.82,204891.0,47.2996,47.3186,47.2901,47.3091,204891.0
2021-09-03 14:20:00,49.82,49.85,49.81,49.84,208371.0,47.3091,47.3376,47.2996,47.3281,208371.0
2021-09-03 14:30:00,49.84,49.87,49.84,49.86,175218.0,47.3281,47.3566,47.3281,47.3471,175218.0
2021-09-03 14:40:00,49.86,49.88,49.85,49.86,231735.0,47.3471,47.3661,47.3376,47.3471,231735.0
2021-09-03 14:50:00,49.86,49.86,49.79,49.8,312156.0,47.3471,47.3471,47.2806,47.2901,312156.0
2021-09-03 15:00:00,49.8,49.82,49.78,49.8,210543.0,47.2901,47.3091,47.2711,47.2901,210543.0
2021-09-03 15:10:00,49.8,49.82,49.79,49.81,216039.0,47.2901,47.3091,47.2806,47.2996,216039.0
2021-09-03 15:20:00,49.81,49.81,49.77,49.77,287097.0,47.2996,47.2996,47.2616,47.2616,287097.0
2021-09-03 15:30:00,49.76,49.79,49.75,49.76,349848.0,47.2521,47.2806,47.2426,47.2521,349848.0
2021-09-03 15:40:00,49.76,49.77,49.73,49.76,347922.0,47.2521,47.2616,47.2236,47.2521,347922.0
2021-09-03 15:50:00,49.76,49.78,49.7,49.76,1052037.0,47.2521,47.2711,47.1952,47.2521,1052037.0
2021-09-07 09:30:00,49.66,49.72,49.45,49.45,1212252.0,47.1572,47.2141,46.9578,46.9578,1212252.0
2021-09-07 09:40:00,49.45,49.45,49.2,49.27,1069194.0,46.9578,46.9578,46.7204,46.7868,1069194.0
2021-09-07 09:50:00,49.27,49.38,49.2,49.36,912072.0,46.7868,46.8913,46.7204,46.8723,912072.0
2021-09-07 10:00:00,49.37,49.37,49.23,49.31,954780.0,46.8818,46.8818,46.7488,46.8248,954780.0
2021-09-07 10:10:00,49.3,49.3,49.12,49.2,673677.0,46.8153,46.8153,46.6444,46.7204,673677.0
2021-09-07 10:20:00,49.21,49.39,49.2,49.38,525924.0,46.7298,46.9008,46.7204,46.8913,525924.0
2021-09-07 10:30:00,49.38,49.46,49.33,49.38,726153.0,46.8913,46.9672,46.8438,46.8913,726153.0
2021-09-07 10:40:00,49.38,49.7,49.35,49.47,890742.0,46.8913,47.1952,46.8628,46.9767,890742.0
2021-09-07 10:50:00,49.47,49.51,49.4,49.5,420474.0,46.9767,47.0147,46.9103,47.0052,420474.0
2021-09-07 11:00:00,49.5,49.52,49.42,49.45,460353.0,47.0052,47.0242,46.9293,46.9578,460353.0
2021-09-07 11:10:00,49.45,49.46,49.4,49.4,347112.0,46.9578,46.9672,46.9103,46.9103,347112.0
2021-09-07 11:20:00,49.4,49.41,49.31,49.34,376788.0,46.9103,46.9198,46.8248,46.8533,376788.0
2021-09-07 11:30:00,49.34,49.41,49.33,49.4,284094.0,46.8533,46.9198,46.8438,46.9103,284094.0
2021-09-07 11:40:00,49.4,49.41,49.34,49.36,240444.0,46.9103,46.9198,46.8533,46.8723,240444.0
2021-09-07 11:50:00,49.36,49.39,49.34,49.36,240540.0,46.8723,46.9008,46.8533,46.8723,240540.0
2021-09-07 12:00:00,49.35,49.39,49.34,49.36,222948.0,46.8628,46.9008,46.8533,46.8723,222948.0
2021-09-07 12:10:00,49.35,49.39,49.34,49.39,278625.0,46.8628,46.9008,46.8533,46.9008,278625.0
2021-09-07 12:20:00,49.39,49.42,49.35,49.37,191715.0,46.9008,46.9293,46.8628,46.8818,191715.0
2021-09-07 12:30:00,49.37,49.37,49.34,49.34,167232.0,46.8818,46.8818,46.8533,46.8533,167232.0
2021-09-07 12:40:00,49.34,49.4,49.29,49.38,311487.0,46.8533,46.9103,46.8058,46.8913,311487.0
2021-09-07 12:50:00,49.38,49.41,49.37,49.37,116430.0,46.8913,46.9198,46.8818,46.8818,116430.0
2021-09-07 13:00:00,49.37,49.4,49.33,49.34,229800.0,46.8818,46.9103,46.8438,46.8533,229800.0
2021-09-07 13:10:00,49.34,49.39,49.33,49.38,325743.0,46.8533,46.9008,46.8438,46.8913,325743.0
2021-09-07 13:20:00,49.38,49.39,49.36,49.39,235284.0,46.8913,46.9008,46.8723,46.9008,235284.0
2021-09-07 13:30:00,49.39,49.41,49.36,49.38,604719.0,46.9008,46.9198,46.8723,46.8913,604719.0
2021-09-07 13:40:00,49.37,49.39,49.35,49.35,165951.0,46.8818,46.9008,46.8628,46.8628,165951.0
2021-09-07 13:50:00,49.35,49.38,49.34,49.34,173484.0,46.8628,46.8913,46.8533,46.8533,173484.0
2021-09-07 14:00:00,49.33,49.33,49.27,49.27,215421.0,46.8438,46.8438,46.7868,46.7868,215421.0
2021-09-07 14:10:00,49.27,49.27,49.2,49.21,350352.0,46.7868,46.7868,46.7204,46.7298,350352.0
2021-09-07 14:20:00,49.21,49.24,49.2,49.21,263031.0,46.7298,46.7583,46.7204,46.7298,263031.0
2021-09-07 14:30:00,49.21,49.22,49.15,49.16,371325.0,46.7298,46.7393,46.6729,46.6824,371325.0
2021-09-07 14:40:00,49.16,49.2,49.16,49.17,232557.0,46.6824,46.7204,46.6824,46.6919,232557.0
2021-09-07 14:50:00,49.17,49.2,49.16,49.16,235800.0,46.6919,46.7204,46.6824,46.6824,235800.0
2021-09-07 15:00:00,49.16,49.18,49.15,49.16,255348.0,46.6824,46.7014,46.6729,46.6824,255348.0
2021-09-07 15:10:00,49.17,49.19,49.1,49.11,418650.0,46.6919,46.7109,46.6254,46.6349,418650.0
2021-09-07 15:20:00,49.11,49.15,49.11,49.11,413367.0,46.6349,46.6729,46.6349,46.6349,413367.0
2021-09-07 15:30:00,49.11,49.13,49.09,49.1,493698.0,46.6349,46.6539,46.6159,46.6254,493698.0
2021-09-07 15:40:00,49.1,49.11,49.02,49.05,582213.0,46.6254,46.6349,46.5494,46.5779,582213.0
2021-09-07 15:50:00,49.05,49.1,49.03,49.09,1431477.0,46.5779,46.6254,46.5589,46.6159,1431477.0
2021-09-08 09:30:00,48.98,49.08,48.91,49.08,650124.0,46.5114,46.6064,46.445,46.6064,650124.0
2021-09-08 09:40:00,49.08,49.16,49.05,49.11,641034.0,46.6064,46.6824,46.5779,46.6349,641034.0
2021-09-08 09:50:00,49.11,49.13,49.04,49.08,479841.0,46.6349,46.6539,46.5684,46.6064,479841.0
2021-09-08 10:00:00,49.08,49.19,49.06,49.16,654747.0,46.6064,46.7109,46.5874,46.6824,654747.0
2021-09-08 10:10:00,49.16,49.17,49.04,49.12,686259.0,46.6824,46.6919,46.5684,46.6444,686259.0
2021-09-08 10:20:00,49.12,49.17,49.08,49.15,420756.0,46.6444,46.6919,46.6064,46.6729,420756.0
2021-09-08 10:30:00,49.15,49.25,49.15,49.23,670374.0,46.6729,46.7678,46.6729,46.7488,670374.0
2021-09-08 10:40:00,49.23,49.28,49.17,49.24,449490.0,46.7488,46.7963,46.6919,46.7583,449490.0
2021-09-08 10:50:00,49.23,49.38,49.21,49.35,501543.0,46.7488,46.8913,46.7298,46.8628,501543.0
2021-09-08 11:00:00,49.34,49.44,49.31,49.31,581889.0,46.8533,46.9483,46.8248,46.8248,581889.0
2021-09-08 11:10:00,49.32,49.34,49.28,49.31,369936.0,46.8343,46.8533,46.7963,46.8248,369936.0
2021-09-08 11:20:00,49.32,49.34,49.23,49.23,270405.0,46.8343,46.8533,46.7488,46.7488,270405.0
2021-09-08 11:30:00,49.23,49.33,49.23,49.29,571299.0,46.7488,46.8438,46.7488,46.8058,571299.0
2021-09-08 11:40:00,49.29,49.3,49.23,49.24,379161.0,46.8058,46.8153,46.7488,46.7583,379161.0
2021-09-08 11:50:00,49.24,49.25,49.17,49.21,381627.0,46.7583,46.7678,46.6919,46.7298,381627.0
2021-09-08 12:00:00,49.21,49.25,49.15,49.24,825273.0,46.7298,46.7678,46.6729,46.7583,825273.0
2021-09-08 12:10:00,49.24,49.28,49.23,49.27,254157.0,46.7583,46.7963,46.7488,46.7868,254157.0
2021-09-08 12:20:00,49.27,49.28,49.24,49.24,175428.0,46.7868,46.7963,46.7583,46.7583,175428.0
2021-09-08 12:30:00,49.24,49.25,49.17,49.17,120630.0,46.7583,46.7678,46.6919,46.6919,120630.0
2021-09-08 12:40:00,49.17,49.2,49.15,49.17,139464.0,46.6919,46.7204,46.6729,46.6919,139464.0
2021-09-08 12:50:00,49.17,49.18,49.12,49.13,192342.0,46.6919,46.7014,46.6444,46.6539,192342.0
2021-09-08 13:00:00,49.14,49.21,49.13,49.16,185682.0,46.6634,46.7298,46.6539,46.6824,185682.0
2021-09-08 13:10:00,49.16,49.18,49.13,49.17,244299.0,46.6824,46.7014,46.6539,46.6919,244299.0
2021-09-08 13:20:00,49.17,49.19,49.17,49.19,246126.0,46.6919,46.7109,46.6919,46.7109,246126.0
2021-09-08 13:30:00,49.19,49.24,49.18,49.2,173187.0,46.7109,46.7583,46.7014,46.7204,173187.0
2021-09-08 13:40:00,49.2,49.23,49.18,49.21,154299.0,46.7204,46.7488,46.7014,46.7298,154299.0
2021-09-08 13:50:00,49.21,49.21,49.14,49.15,193545.0,46.7298,46.7298,46.6634,46.6729,193545.0
2021-09-08 14:00:00,49.14,49.2,49.1,49.12,413169.0,46.6634,46.7204,46.6254,46.6444,413169.0
2021-09-08 14:10:00,49.12,49.15,49.11,49.14,212265.0,46.6444,46.6729,46.6349,46.6634,212265.0
2021-09-08 14:20:00,49.14,49.18,49.14,49.18,140208.0,46.6634,46.7014,46.6634,46.7014,140208.0
2021-09-08 14:30:00,49.18,49.18,49.15,49.17,169470.0,46.7014,46.7014,46.6729,46.6919,169470.0
2021-09-08 14:40:00,49.17,49.18,49.13,49.15,273576.0,46.6919,46.7014,46.6539,46.6729,273576.0
2021-09-08 14:50:00,49.15,49.16,49.14,49.15,177180.0,46.6729,46.6824,46.6634,46.6729,177180.0
2021-09-08 15:00:00,49.15,49.16,49.13,49.15,223326.0,46.6729,46.6824,46.6539,46.6729,223326.0
2021-09-08 15:10:00,49.14,49.2,49.13,49.19,297642.0,46.6634,46.7204,46.6539,46.7109,297642.0
2021-09-08 15:20:00,49.19,49.22,49.18,49.22,384519.0,46.7109,46.7393,46.7014,46.7393,384519.0
2021-09-08 15:30:00,49.22,49.28,49.17,49.17,531831.0,46.7393,46.7963,46.6919,46.6919,531831.0
2021-09-08 15:40:00,49.17,49.19,49.15,49.17,378138.0,46.6919,46.7109,46.6729,46.6919,378138.0
2021-09-08 15:50:00,49.17,49.19,49.12,49.16,1118088.0,46.6919,46.7109,46.6444,46.6824,1118088.0
2021-09-09 09:30:00,49.15,49.2,48.95,48.98,589911.0,46.6729,46.7204,46.483,46.5114,589911.0
2021-09-09 09:40:00,48.98,49.11,48.95,49.06,423606.0,46.5114,46.6349,46.483,46.5874,423606.0
2021-09-09 09:50:00,49.06,49.09,48.9,48.92,502245.0,46.5874,46.6159,46.4355,46.4545,502245.0
2021-09-09 10:00:00,48.92,49.06,48.89,49.0,786450.0,46.4545,46.5874,46.426,46.5304,786450.0
2021-09-09 10:10:00,49.01,49.1,49.0,49.02,400029.0,46.5399,46.6254,46.5304,46.5494,400029.0
2021-09-09 10:20:00,49.02,49.15,49.01,49.12,293784.0,46.5494,46.6729,46.5399,46.6444,293784.0
2021-09-09 10:30:00,49.12,49.16,49.04,49.05,308541.0,46.6444,46.6824,46.5684,46.5779,308541.0
2021-09-09 10:40:00,49.04,49.06,48.99,49.01,296268.0,46.5684,46.5874,46.5209,46.5399,296268.0
2021-09-09 10:50:00,49.0,49.02,48.92,48.93,257265.0,46.5304,46.5494,46.4545,46.464,257265.0
2021-09-09 11:00:00,48.93,48.98,48.9,48.91,356493.0,46.464,46.5114,46.4355,46.445,356493.0
2021-09-09 11:10:00,48.91,48.92,48.87,48.9,376167.0,46.445,46.4545,46.407,46.4355,376167.0
2021-09-09 11:20:00,48.9,48.91,48.83,48.87,540531.0,46.4355,46.445,46.369,46.407,540531.0
2021-09-09 11:30:00,48.87,48.96,48.85,48.93,397428.0,46.407,46.4924,46.388,46.464,397428.0
2021-09-09 11:40:00,48.94,49.03,48.93,49.03,349203.0,46.4735,46.5589,46.464,46.5589,349203.0
2021-09-09 11:50:00,49.02,49.03,48.94,48.98,335721.0,46.5494,46.5589,46.4735,46.5114,335721.0
2021-09-09 12:00:00,48.98,48.99,48.91,48.95,219651.0,46.5114,46.5209,46.445,46.483,219651.0
2021-09-09 12:10:00,48.95,49.0,48.94,48.95,207252.0,46.483,46.5304,46.4735,46.483,207252.0
2021-09-09 12:20:00,48.95,49.01,48.95,48.99,164037.0,46.483,46.5399,46.483,46.5209,164037.0
2021-09-09 12:30:00,48.98,49.02,48.96,49.02,224019.0,46.5114,46.5494,46.4924,46.5494,224019.0
2021-09-09 12:40:00,49.01,49.03,48.98,48.98,185076.0,46.5399,46.5589,46.5114,46.5114,185076.0
2021-09-09 12:50:00,48.98,49.0,48.95,48.96,179955.0,46.5114,46.5304,46.483,46.4924,179955.0
2021-09-09 13:00:00,48.95,49.01,48.95,48.99,161322.0,46.483,46.5399,46.483,46.5209,161322.0
2021-09-09 13:10:00,48.99,49.01,48.97,48.99,160668.0,46.5209,46.5399,46.5019,46.5209,160668.0
2021-09-09 13:20:00,48.98,48.98,48.9,48.94,288834.0,46.5114,46.5114,46.4355,46.4735,288834.0
2021-09-09 13:30:00,48.93,48.98,48.9,48.97,292584.0,46.464,46.5114,46.4355,46.5019,292584.0
2021-09-09 13:40:00,48.97,49.0,48.95,48.95,235599.0,46.5019,46.5304,46.483,46.483,235599.0
2021-09-09 13:50:00,48.95,48.98,48.93,48.95,160254.0,46.483,46.5114,46.464,46.483,160254.0
2021-09-09 14:00:00,48.95,48.97,48.91,48.95,219807.0,46.483,46.5019,46.445,46.483,219807.0
2021-09-09 14:10:00,48.94,48.98,48.93,48.96,150219.0,46.4735,46.5114,46.464,46.4924,150219.0
2021-09-09 14:20:00,48.96,48.98,48.94,48.96,181782.0,46.4924,46.5114,46.4735,46.4924,181782.0
2021-09-09 14:30:00,48.96,48.96,48.88,48.89,344982.0,46.4924,46.4924,46.4165,46.426,344982.0
2021-09-09 14:40:00,48.89,48.93,48.87,48.92,256407.0,46.426,46.464,46.407,46.4545,256407.0
2021-09-09 14:50:00,48.92,48.96,48.91,48.93,384810.0,46.4545,46.4924,46.445,46.464,384810.0
2021-09-09 15:00:00,48.93,48.94,48.89,48.9,422163.0,46.464,46.4735,46.426,46.4355,422163.0
2021-09-09 15:10:00,48.9,48.93,48.89,48.9,280386.0,46.4355,46.464,46.426,46.4355,280386.0
2021-09-09 15:20:00,48.9,48.92,48.89,48.9,462192.0,46.4355,46.4545,46.426,46.4355,462192.0
2021-09-09 15:30:00,48.9,48.92,48.88,48.9,554280.0,46.4355,46.4545,46.4165,46.4355,554280.0
2021-09-09 15:40:00,48.9,48.9,48.86,48.88,670242.0,46.4355,46.4355,46.3975,46.4165,670242.0
2021-09-09 15:50:00,48.88,48.88,48.61,48.81,3184245.0,46.4165,46.4165,46.1601,46.35,3184245.0
2021-09-10 09:30:00,49.07,49.08,48.83,48.83,529290.0,46.5969,46.6064,46.369,46.369,529290.0
2021-09-10 09:40:00,48.84,48.87,48.67,48.67,359871.0,46.3785,46.407,46.2171,46.2171,359871.0
2021-09-10 09:50:00,48.67,48.8,48.66,48.73,321120.0,46.2171,46.3405,46.2076,46.274,321120.0
2021-09-10 10:00:00,48.72,48.77,48.65,48.71,241533.0,46.2645,46.312,46.1981,46.255,241533.0
2021-09-10 10:10:00,48.71,48.75,48.67,48.69,225126.0,46.255,46.293,46.2171,46.2361,225126.0
2021-09-10 10:20:00,48.7,48.74,48.59,48.6,455232.0,46.2456,46.2835,46.1411,46.1506,455232.0
2021-09-10 10:30:00,48.59,48.65,48.52,48.55,553137.0,46.1411,46.1981,46.0746,46.1031,553137.0
2021-09-10 10:40:00,48.56,48.56,48.48,48.51,401748.0,46.1126,46.1126,46.0366,46.0651,401748.0
2021-09-10 10:50:00,48.51,48.59,48.5,48.54,291765.0,46.0651,46.1411,46.0556,46.0936,291765.0
2021-09-10 11:00:00,48.56,48.59,48.52,48.58,205224.0,46.1126,46.1411,46.0746,46.1316,205224.0
2021-09-10 11:10:00,48.58,48.59,48.53,48.54,233472.0,46.1316,46.1411,46.0841,46.0936,233472.0
2021-09-10 11:20:00,48.54,48.61,48.53,48.55,293190.0,46.0936,46.1601,46.0841,46.1031,293190.0
2021-09-10 11:30:00,48.55,48.58,48.47,48.52,268044.0,46.1031,46.1316,46.0271,46.0746,268044.0
2021-09-10 11:40:00,48.52,48.56,48.51,48.54,162117.0,46.0746,46.1126,46.0651,46.0936,162117.0
2021-09-10 11:50:00,48.54,48.58,48.53,48.58,208257.0,46.0936,46.1316,46.0841,46.1316,208257.0
2021-09-10 12:00:00,48.57,48.63,48.57,48.63,174852.0,46.1221,46.1791,46.1221,46.1791,174852.0
2021-09-10 12:10:00,48.62,48.66,48.6,48.64,152280.0,46.1696,46.2076,46.1506,46.1886,152280.0
2021-09-10 12:20:00,48.64,48.68,48.63,48.67,191016.0,46.1886,46.2266,46.1791,46.2171,191016.0
2021-09-10 12:30:00,48.67,48.75,48.66,48.73,155193.0,46.2171,46.293,46.2076,46.274,155193.0
2021-09-10 12:40:00,48.72,48.76,48.72,48.75,158760.0,46.2645,46.3025,46.2645,46.293,158760.0
2021-09-10 12:50:00,48.76,48.8,48.74,48.79,158658.0,46.3025,46.3405,46.2835,46.331,158658.0
2021-09-10 13:00:00,48.8,48.81,48.76,48.76,149454.0,46.3405,46.35,46.3025,46.3025,149454.0
2021-09-10 13:10:00,48.76,48.8,48.75,48.75,116772.0,46.3025,46.3405,46.293,46.293,116772.0
2021-09-10 13:20:00,48.75,48.78,48.71,48.74,155436.0,46.293,46.3215,46.255,46.2835,155436.0
2021-09-10 13:30:00,48.74,48.78,48.73,48.78,125919.0,46.2835,46.3215,46.274,46.3215,125919.0
2021-09-10 13:40:00,48.78,48.81,48.76,48.76,229017.0,46.3215,46.35,46.3025,46.3025,229017.0
2021-09-10 13:50:00,48.76,48.77,48.74,48.76,95259.0,46.3025,46.312,46.2835,46.3025,95259.0
2021-09-10 14:00:00,48.76,48.8,48.75,48.79,127767.0,46.3025,46.3405,46.293,46.331,127767.0
2021-09-10 14:10:00,48.79,48.79,48.76,48.78,160599.0,46.331,46.331,46.3025,46.3215,160599.0
2021-09-10 14:20:00,48.78,48.83,48.77,48.8,129888.0,46.3215,46.369,46.312,46.3405,129888.0
2021-09-10 14:30:00,48.81,48.83,48.77,48.78,140232.0,46.35,46.369,46.312,46.3215,140232.0
2021-09-10 14:40:00,48.78,48.83,48.78,48.8,126669.0,46.3215,46.369,46.3215,46.3405,126669.0
2021-09-10 14:50:00,48.8,48.83,48.78,48.79,144525.0,46.3405,46.369,46.3215,46.331,144525.0
2021-09-10 15:00:00,48.79,48.8,48.77,48.77,218253.0,46.331,46.3405,46.312,46.312,218253.0
2021-09-10 15:10:00,48.77,48.79,48.74,48.77,176931.0,46.312,46.331,46.2835,46.312,176931.0
2021-09-10 15:20:00,48.78,48.79,48.74,48.78,190602.0,46.3215,46.331,46.2835,46.3215,190602.0
2021-09-10 15:30:00,48.78,48.79,48.69,48.71,238251.0,46.3215,46.331,46.2361,46.255,238251.0
2021-09-10 15:40:00,48.71,48.71,48.65,48.66,384828.0,46.255,46.255,46.1981,46.2076,384828.0
2021-09-10 15:50:00,48.66,48.67,48.61,48.64,1090530.0,46.2076,46.2171,46.1601,46.1886,1090530.0
2021-09-13 09:30:00,48.84,49.05,48.84,49.0,942303.0,46.3785,46.5779,46.3785,46.5304,942303.0
2021-09-13 09:40:00,49.01,49.05,48.88,48.93,694359.0,46.5399,46.5779,46.4165,46.464,694359.0
2021-09-13 09:50:00,48.93,48.96,48.85,48.93,427443.0,46.464,46.4924,46.388,46.464,427443.0
2021-09-13 10:00:00,48.94,48.98,48.79,48.96,702381.0,46.4735,46.5114,46.331,46.4924,702381.0
2021-09-13 10:10:00,48.96,49.01,48.73,48.74,547758.0,46.4924,46.5399,46.274,46.2835,547758.0
2021-09-13 10:20:00,48.75,48.78,48.67,48.75,556893.0,46.293,46.3215,46.2171,46.293,556893.0
2021-09-13 10:30:00,48.75,48.79,48.7,48.71,327006.0,46.293,46.331,46.2456,46.255,327006.0
2021-09-13 10:40:00,48.71,48.72,48.61,48.63,311442.0,46.255,46.2645,46.1601,46.1791,311442.0
2021-09-13 10:50:00,48.63,48.66,48.57,48.58,223887.0,46.1791,46.2076,46.1221,46.1316,223887.0
2021-09-13 11:00:00,48.58,48.58,48.5,48.54,312921.0,46.1316,46.1316,46.0556,46.0936,312921.0
2021-09-13 11:10:00,48.53,48.55,48.45,48.48,252381.0,46.0841,46.1031,46.0082,46.0366,252381.0
2021-09-13 11:20:00,48.48,48.55,48.47,48.53,287715.0,46.0366,46.1031,46.0271,46.0841,287715.0
2021-09-13 11:30:00,48.53,48.54,48.47,48.51,221229.0,46.0841,46.0936,46.0271,46.0651,221229.0
2021-09-13 11:40:00,48.51,48.52,48.47,48.48,202476.0,46.0651,46.0746,46.0271,46.0366,202476.0
2021-09-13 11:50:00,48.48,48.49,48.42,48.42,267681.0,46.0366,46.0461,45.9797,45.9797,267681.0
2021-09-13 12:00:00,48.42,48.43,48.34,48.34,278361.0,45.9797,45.9892,45.9037,45.9037,278361.0
2021-09-13 12:10:00,48.34,48.42,48.34,48.41,284829.0,45.9037,45.9797,45.9037,45.9702,284829.0
2021-09-13 12:20:00,48.41,48.45,48.39,48.44,248250.0,45.9702,46.0082,45.9512,45.9987,248250.0
2021-09-13 12:30:00,48.44,48.48,48.4,48.46,639786.0,45.9987,46.0366,45.9607,46.0176,639786.0
2021-09-13 12:40:00,48.46,48.47,48.36,48.39,360087.0,46.0176,46.0271,45.9227,45.9512,360087.0
2021-09-13 12:50:00,48.38,48.4,48.35,48.36,145131.0,45.9417,45.9607,45.9132,45.9227,145131.0
2021-09-13 13:00:00,48.36,48.37,48.34,48.36,215832.0,45.9227,45.9322,45.9037,45.9227,215832.0
2021-09-13 13:10:00,48.35,48.36,48.31,48.33,415350.0,45.9132,45.9227,45.8752,45.8942,415350.0
2021-09-13 13:20:00,48.33,48.35,48.32,48.33,176787.0,45.8942,45.9132,45.8847,45.8942,176787.0
2021-09-13 13:30:00,48.33,48.35,48.29,48.31,232146.0,45.8942,45.9132,45.8562,45.8752,232146.0
2021-09-13 13:40:00,48.31,48.32,48.27,48.27,177078.0,45.8752,45.8847,45.8372,45.8372,177078.0
2021-09-13 13:50:00,48.27,48.27,48.23,48.26,215718.0,45.8372,45.8372,45.7992,45.8277,215718.0
2021-09-13 14:00:00,48.27,48.31,48.27,48.3,175464.0,45.8372,45.8752,45.8372,45.8657,175464.0
2021-09-13 14:10:00,48.29,48.29,48.26,48.29,235248.0,45.8562,45.8562,45.8277,45.8562,235248.0
2021-09-13 14:20:00,48.29,48.33,48.28,48.29,214359.0,45.8562,45.8942,45.8467,45.8562,214359.0
2021-09-13 14:30:00,48.29,48.3,48.26,48.27,202797.0,45.8562,45.8657,45.8277,45.8372,202797.0
2021-09-13 14:40:00,48.27,48.3,48.26,48.3,254484.0,45.8372,45.8657,45.8277,45.8657,254484.0
2021-09-13 14:50:00,48.29,48.3,48.25,48.25,197115.0,45.8562,45.8657,45.8182,45.8182,197115.0
2021-09-13 15:00:00,48.25,48.26,48.21,48.23,320031.0,45.8182,45.8277,45.7802,45.7992,320031.0
2021-09-13 15:10:00,48.23,48.31,48.22,48.29,266913.0,45.7992,45.8752,45.7897,45.8562,266913.0
2021-09-13 15:20:00,48.29,48.34,48.28,48.34,319389.0,45.8562,45.9037,45.8467,45.9037,319389.0
2021-09-13 15:30:00,48.34,48.37,48.33,48.34,403245.0,45.9037,45.9322,45.8942,45.9037,403245.0
2021-09-13 15:40:00,48.34,48.34,48.27,48.31,441105.0,45.9037,45.9037,45.8372,45.8752,441105.0
2021-09-13 15:50:00,48.32,48.36,48.3,48.35,1188282.0,45.8847,45.9227,45.8657,45.9132,1188282.0
2021-09-14 09:30:00,48.49,48.63,48.23,48.23,693750.0,46.0461,46.1791,45.7992,45.7992,693750.0
2021-09-14 09:40:00,48.24,48.36,48.15,48.26,492228.0,45.8087,45.9227,45.7233,45.8277,492228.0
2021-09-14 09:50:00,48.26,48.28,48.12,48.19,363660.0,45.8277,45.8467,45.6948,45.7613,363660.0
2021-09-14 10:00:00,48.19,48.23,48.1,48.12,285471.0,45.7613,45.7992,45.6758,45.6948,285471.0
2021-09-14 10:10:00,48.12,48.15,48.07,48.07,325998.0,45.6948,45.7233,45.6473,45.6473,325998.0
2021-09-14 10:20:00,48.07,48.12,48.01,48.1,282804.0,45.6473,45.6948,45.5903,45.6758,282804.0
2021-09-14 10:30:00,48.11,48.15,48.08,48.1,496629.0,45.6853,45.7233,45.6568,45.6758,496629.0
2021-09-14 10:40:00,48.1,48.14,48.06,48.07,229698.0,45.6758,45.7138,45.6378,45.6473,229698.0
2021-09-14 10:50:00,48.06,48.12,48.05,48.12,254550.0,45.6378,45.6948,45.6283,45.6948,254550.0
2021-09-14 11:00:00,48.11,48.21,48.11,48.15,323607.0,45.6853,45.7802,45.6853,45.7233,323607.0
2021-09-14 11:10:00,48.15,48.17,48.11,48.14,220662.0,45.7233,45.7423,45.6853,45.7138,220662.0
2021-09-14 11:20:00,48.14,48.21,48.13,48.19,200826.0,45.7138,45.7802,45.7043,45.7613,200826.0
2021-09-14 11:30:00,48.19,48.22,48.14,48.17,265734.0,45.7613,45.7897,45.7138,45.7423,265734.0
2021-09-14 11:40:00,48.17,48.2,48.13,48.2,265959.0,45.7423,45.7708,45.7043,45.7708,265959.0
2021-09-14 11:50:00,48.2,48.2,48.15,48.16,185196.0,45.7708,45.7708,45.7233,45.7328,185196.0
2021-09-14 12:00:00,48.16,48.2,48.16,48.17,183129.0,45.7328,45.7708,45.7328,45.7423,183129.0
2021-09-14 12:10:00,48.16,48.18,48.15,48.17,138273.0,45.7328,45.7518,45.7233,45.7423,138273.0
2021-09-14 12:20:00,48.17,48.18,48.15,48.16,167787.0,45.7423,45.7518,45.7233,45.7328,167787.0
2021-09-14 12:30:00,48.16,48.17,48.11,48.11,153057.0,45.7328,45.7423,45.6853,45.6853,153057.0
2021-09-14 12:40:00,48.11,48.12,48.06,48.08,362385.0,45.6853,45.6948,45.6378,45.6568,362385.0
2021-09-14 12:50:00,48.07,48.09,48.04,48.05,197610.0,45.6473,45.6663,45.6188,45.6283,197610.0
2021-09-14 13:00:00,48.05,48.09,48.0,48.01,201801.0,45.6283,45.6663,45.5808,45.5903,201801.0
2021-09-14 13:10:00,48.01,48.02,47.98,47.99,426183.0,45.5903,45.5998,45.5618,45.5713,426183.0
2021-09-14 13:20:00,47.99,48.02,47.99,48.02,140130.0,45.5713,45.5998,45.5713,45.5998,140130.0
2021-09-14 13:30:00,48.02,48.02,47.98,47.99,184464.0,45.5998,45.5998,45.5618,45.5713,184464.0
2021-09-14 13:40:00,47.99,48.02,47.97,48.0,169683.0,45.5713,45.5998,45.5523,45.5808,169683.0
2021-09-14 13:50:00,47.99,48.06,47.99,48.06,200379.0,45.5713,45.6378,45.5713,45.6378,200379.0
2021-09-14 14:00:00,48.06,48.08,48.04,48.07,198993.0,45.6378,45.6568,45.6188,45.6473,198993.0
2021-09-14 14:10:00,48.07,48.09,48.04,48.08,189474.0,45.6473,45.6663,45.6188,45.6568,189474.0
2021-09-14 14:20:00,48.08,48.1,48.06,48.07,201822.0,45.6568,45.6758,45.6378,45.6473,201822.0
2021-09-14 14:30:00,48.07,48.08,48.03,48.03,247926.0,45.6473,45.6568,45.6093,45.6093,247926.0
2021-09-14 14:40:00,48.03,48.09,48.02,48.07,284832.0,45.6093,45.6663,45.5998,45.6473,284832.0
2021-09-14 14:50:00,48.07,48.12,48.05,48.11,183858.0,45.6473,45.6948,45.6283,45.6853,183858.0
2021-09-14 15:00:00,48.11,48.12,48.09,48.09,214551.0,45.6853,45.6948,45.6663,45.6663,214551.0
2021-09-14 15:10:00,48.09,48.12,48.09,48.09,193431.0,45.6663,45.6948,45.6663,45.6663,193431.0
2021-09-14 15:20:00,48.09,48.11,48.05,48.06,291180.0,45.6663,45.6853,45.6283,45.6378,291180.0
2021-09-14 15:30:00,48.06,48.08,48.04,48.07,310848.0,45.6378,45.6568,45.6188,45.6473,310848.0
2021-09-14 15:40:00,48.07,48.1,48.02,48.03,353442.0,45.6473,45.6758,45.5998,45.6093,353442.0
2021-09-14 15:50:00,48.03,48.11,48.01,48.1,1098129.0,45.6093,45.6853,45.5903,45.6758,1098129.0
2021-09-15 09:30:00,48.02,48.17,47.96,47.99,625698.0,45.5998,45.7423,45.5428,45.5713,625698.0
2021-09-15 09:40:00,47.98,48.08,47.93,48.08,405717.0,45.5618,45.6568,45.5144,45.6568,405717.0
2021-09-15 09:50:00,48.08,48.14,48.0,48.11,312669.0,45.6568,45.7138,45.5808,45.6853,312669.0
2021-09-15 10:00:00,48.11,48.12,47.97,47.98,331053.0,45.6853,45.6948,45.5523,45.5618,331053.0
2021-09-15 10:10:00,47.99,48.13,47.93,48.13,359184.0,45.5713,45.7043,45.5144,45.7043,359184.0
2021-09-15 10:20:00,48.13,48.14,48.04,48.04,257610.0,45.7043,45.7138,45.6188,45.6188,257610.0
2021-09-15 10:30:00,48.06,48.08,47.98,48.05,238845.0,45.6378,45.6568,45.5618,45.6283,238845.0
2021-09-15 10:40:00,48.05,48.07,48.02,48.05,209058.0,45.6283,45.6473,45.5998,45.6283,209058.0
2021-09-15 10:50:00,48.05,48.15,48.05,48.14,242418.0,45.6283,45.7233,45.6283,45.7138,242418.0
2021-09-15 11:00:00,48.14,48.15,48.05,48.07,186258.0,45.7138,45.7233,45.6283,45.6473,186258.0
2021-09-15 11:10:00,48.07,48.1,48.06,48.09,140817.0,45.6473,45.6758,45.6378,45.6663,140817.0
2021-09-15 11:20:00,48.09,48.11,48.07,48.08,155622.0,45.6663,45.6853,45.6473,45.6568,155622.0
2021-09-15 11:30:00,48.08,48.08,48.01,48.02,168102.0,45.6568,45.6568,45.5903,45.5998,168102.0
2021-09-15 11:40:00,48.02,48.02,47.97,47.99,198486.0,45.5998,45.5998,45.5523,45.5713,198486.0
2021-09-15 11:50:00,47.99,48.04,47.98,48.02,165834.0,45.5713,45.6188,45.5618,45.5998,165834.0
2021-09-15 12:00:00,48.02,48.05,48.0,48.03,153966.0,45.5998,45.6283,45.5808,45.6093,153966.0
2021-09-15 12:10:00,48.02,48.05,48.01,48.04,119295.0,45.5998,45.6283,45.5903,45.6188,119295.0
2021-09-15 12:20:00,48.05,48.06,48.01,48.04,179727.0,45.6283,45.6378,45.5903,45.6188,179727.0
2021-09-15 12:30:00,48.05,48.1,48.04,48.08,132120.0,45.6283,45.6758,45.6188,45.6568,132120.0
2021-09-15 12:40:00,48.08,48.14,48.08,48.1,218862.0,45.6568,45.7138,45.6568,45.6758,218862.0
2021-09-15 12:50:00,48.1,48.14,48.1,48.13,122409.0,45.6758,45.7138,45.6758,45.7043,122409.0
2021-09-15 13:00:00,48.13,48.17,48.13,48.14,213198.0,45.7043,45.7423,45.7043,45.7138,213198.0
2021-09-15 13:10:00,48.15,48.2,48.15,48.18,134889.0,45.7233,45.7708,45.7233,45.7518,134889.0
2021-09-15 13:20:00,48.19,48.21,48.18,48.2,153429.0,45.7613,45.7802,45.7518,45.7708,153429.0
2021-09-15 13:30:00,48.21,48.23,48.18,48.18,273378.0,45.7802,45.7992,45.7518,45.7518,273378.0
2021-09-15 13:40:00,48.19,48.23,48.18,48.2,233004.0,45.7613,45.7992,45.7518,45.7708,233004.0
2021-09-15 13:50:00,48.2,48.21,48.16,48.16,160494.0,45.7708,45.7802,45.7328,45.7328,160494.0
2021-09-15 14:00:00,48.16,48.18,48.13,48.18,169431.0,45.7328,45.7518,45.7043,45.7518,169431.0
2021-09-15 14:10:00,48.18,48.18,48.12,48.12,128895.0,45.7518,45.7518,45.6948,45.6948,128895.0
2021-09-15 14:20:00,48.12,48.16,48.1,48.13,271995.0,45.6948,45.7328,45.6758,45.7043,271995.0
2021-09-15 14:30:00,48.13,48.17,48.13,48.16,190113.0,45.7043,45.7423,45.7043,45.7328,190113.0
2021-09-15 14:40:00,48.15,48.18,48.13,48.17,182991.0,45.7233,45.7518,45.7043,45.7423,182991.0
2021-09-15 14:50:00,48.17,48.18,48.12,48.14,220077.0,45.7423,45.7518,45.6948,45.7138,220077.0
2021-09-15 15:00:00,48.14,48.17,48.11,48.12,201474.0,45.7138,45.7423,45.6853,45.6948,201474.0
2021-09-15 15:10:00,48.12,48.2,48.11,48.2,341871.0,45.6948,45.7708,45.6853,45.7708,341871.0
2021-09-15 15:20:00,48.2,48.24,48.16,48.23,268056.0,45.7708,45.8087,45.7328,45.7992,268056.0
2021-09-15 15:30:00,48.24,48.25,48.2,48.24,378294.0,45.8087,45.8182,45.7708,45.8087,378294.0
2021-09-15 15:40:00,48.24,48.24,48.2,48.2,310875.0,45.8087,45.8087,45.7708,45.7708,310875.0
2021-09-15 15:50:00,48.2,48.23,48.14,48.18,924216.0,45.7708,45.7992,45.7138,45.7518,924216.0
2021-09-16 09:30:00,48.15,48.41,48.15,48.34,597126.0,45.7233,45.9702,45.7233,45.9037,597126.0
2021-09-16 09:40:00,48.34,48.4,48.17,48.17,448377.0,45.9037,45.9607,45.7423,45.7423,448377.0
2021-09-16 09:50:00,48.17,48.23,48.13,48.18,395811.0,45.7423,45.7992,45.7043,45.7518,395811.0
2021-09-16 10:00:00,48.16,48.19,48.06,48.16,287760.0,45.7328,45.7613,45.6378,45.7328,287760.0
2021-09-16 10:10:00,48.16,48.17,48.05,48.07,278334.0,45.7328,45.7423,45.6283,45.6473,278334.0
2021-09-16 10:20:00,48.07,48.07,47.99,48.02,300753.0,45.6473,45.6473,45.5713,45.5998,300753.0
2021-09-16 10:30:00,48.01,48.04,47.94,48.01,361899.0,45.5903,45.6188,45.5239,45.5903,361899.0
2021-09-16 10:40:00,48.01,48.01,47.95,47.98,336873.0,45.5903,45.5903,45.5334,45.5618,336873.0
2021-09-16 10:50:00,47.97,47.97,47.9,47.97,258135.0,45.5523,45.5523,45.4859,45.5523,258135.0
2021-09-16 11:00:00,47.96,47.99,47.93,47.97,315288.0,45.5428,45.5713,45.5144,45.5523,315288.0
2021-09-16 11:10:00,47.97,47.99,47.93,47.96,153765.0,45.5523,45.5713,45.5144,45.5428,153765.0
2021-09-16 11:20:00,47.96,48.05,47.95,48.04,256194.0,45.5428,45.6283,45.5334,45.6188,256194.0
2021-09-16 11:30:00,48.04,48.05,48.01,48.04,148572.0,45.6188,45.6283,45.5903,45.6188,148572.0
2021-09-16 11:40:00,48.04,48.07,48.04,48.04,127560.0,45.6188,45.6473,45.6188,45.6188,127560.0
2021-09-16 11:50:00,48.04,48.08,48.03,48.08,152727.0,45.6188,45.6568,45.6093,45.6568,152727.0
2021-09-16 12:00:00,48.09,48.14,48.08,48.14,131541.0,45.6663,45.7138,45.6568,45.7138,131541.0
2021-09-16 12:10:00,48.14,48.16,48.12,48.16,163326.0,45.7138,45.7328,45.6948,45.7328,163326.0
2021-09-16 12:20:00,48.17,48.18,48.14,48.16,146244.0,45.7423,45.7518,45.7138,45.7328,146244.0
2021-09-16 12:30:00,48.16,48.17,48.14,48.15,136344.0,45.7328,45.7423,45.7138,45.7233,136344.0
2021-09-16 12:40:00,48.14,48.22,48.14,48.18,166488.0,45.7138,45.7897,45.7138,45.7518,166488.0
2021-09-16 12:50:00,48.18,48.18,48.12,48.14,103674.0,45.7518,45.7518,45.6948,45.7138,103674.0
2021-09-16 13:00:00,48.13,48.13,48.09,48.1,93279.0,45.7043,45.7043,45.6663,45.6758,93279.0
2021-09-16 13:10:00,48.1,48.15,48.09,48.15,132912.0,45.6758,45.7233,45.6663,45.7233,132912.0
2021-09-16 13:20:00,48.15,48.17,48.13,48.15,133395.0,45.7233,45.7423,45.7043,45.7233,133395.0
2021-09-16 13:30:00,48.16,48.16,48.13,48.15,81138.0,45.7328,45.7328,45.7043,45.7233,81138.0
2021-09-16 13:40:00,48.15,48.16,48.13,48.16,86745.0,45.7233,45.7328,45.7043,45.7328,86745.0
2021-09-16 13:50:00,48.16,48.25,48.16,48.25,221496.0,45.7328,45.8182,45.7328,45.8182,221496.0
2021-09-16 14:00:00,48.25,48.31,48.24,48.31,350676.0,45.8182,45.8752,45.8087,45.8752,350676.0
2021-09-16 14:10:00,48.31,48.34,48.26,48.31,576345.0,45.8752,45.9037,45.8277,45.8752,576345.0
2021-09-16 14:20:00,48.31,48.31,48.27,48.28,197283.0,45.8752,45.8752,45.8372,45.8467,197283.0
2021-09-16 14:30:00,48.28,48.3,48.26,48.29,182352.0,45.8467,45.8657,45.8277,45.8562,182352.0
2021-09-16 14:40:00,48.29,48.3,48.27,48.3,163404.0,45.8562,45.8657,45.8372,45.8657,163404.0
2021-09-16 14:50:00,48.3,48.34,48.28,48.33,262677.0,45.8657,45.9037,45.8467,45.8942,262677.0
2021-09-16 15:00:00,48.33,48.4,48.32,48.39,407229.0,45.8942,45.9607,45.8847,45.9512,407229.0
2021-09-16 15:10:00,48.39,48.4,48.37,48.38,321540.0,45.9512,45.9607,45.9322,45.9417,321540.0
2021-09-16 15:20:00,48.37,48.43,48.37,48.4,397575.0,45.9322,45.9892,45.9322,45.9607,397575.0
2021-09-16 15:30:00,48.4,48.44,48.38,48.41,583809.0,45.9607,45.9987,45.9417,45.9702,583809.0
2021-09-16 15:40:00,48.41,48.41,48.33,48.34,489348.0,45.9702,45.9702,45.8942,45.9037,489348.0
2021-09-16 15:50:00,48.34,48.41,48.31,48.34,1408545.0,45.9037,45.9702,45.8752,45.9037,1408545.0
2021-09-17 09:30:00,48.05,48.45,48.01,48.44,4615782.0,45.6283,46.0082,45.5903,45.9987,4615782.0
2021-09-17 09:40:00,48.45,48.57,48.32,48.36,866751.0,46.0082,46.1221,45.8847,45.9227,866751.0
2021-09-17 09:50:00,48.36,48.39,48.05,48.38,435087.0,45.9227,45.9512,45.6283,45.9417,435087.0
2021-09-17 10:00:00,48.38,48.5,48.35,48.43,538677.0,45.9417,46.0556,45.9132,45.9892,538677.0
2021-09-17 10:10:00,48.42,48.48,48.36,48.41,389931.0,45.9797,46.0366,45.9227,45.9702,389931.0
2021-09-17 10:20:00,48.41,48.53,48.4,48.53,439311.0,45.9702,46.0841,45.9607,46.0841,439311.0
2021-09-17 10:30:00,48.52,48.66,48.5,48.57,1180185.0,46.0746,46.2076,46.0556,46.1221,1180185.0
2021-09-17 10:40:00,48.56,48.58,48.47,48.49,406893.0,46.1126,46.1316,46.0271,46.0461,406893.0
2021-09-17 10:50:00,48.49,48.49,48.42,48.48,322173.0,46.0461,46.0461,45.9797,46.0366,322173.0
2021-09-17 11:00:00,48.47,48.48,48.41,48.47,343968.0,46.0271,46.0366,45.9702,46.0271,343968.0
2021-09-17 11:10:00,48.46,48.55,48.41,48.52,563517.0,46.0176,46.1031,45.9702,46.0746,563517.0
2021-09-17 11:20:00,48.52,48.54,48.48,48.49,275394.0,46.0746,46.0936,46.0366,46.0461,275394.0
2021-09-17 11:30:00,48.49,48.57,48.45,48.53,546747.0,46.0461,46.1221,46.0082,46.0841,546747.0
2021-09-17 11:40:00,48.53,48.61,48.52,48.57,528960.0,46.0841,46.1601,46.0746,46.1221,528960.0
2021-09-17 11:50:00,48.57,48.58,48.49,48.55,373893.0,46.1221,46.1316,46.0461,46.1031,373893.0
2021-09-17 12:00:00,48.54,48.58,48.52,48.54,279036.0,46.0936,46.1316,46.0746,46.0936,279036.0
2021-09-17 12:10:00,48.54,48.59,48.53,48.58,393330.0,46.0936,46.1411,46.0841,46.1316,393330.0
2021-09-17 12:20:00,48.58,48.65,48.58,48.64,337347.0,46.1316,46.1981,46.1316,46.1886,337347.0
2021-09-17 12:30:00,48.64,48.72,48.62,48.69,571344.0,46.1886,46.2645,46.1696,46.2361,571344.0
2021-09-17 12:40:00,48.69,48.7,48.6,48.6,422127.0,46.2361,46.2456,46.1506,46.1506,422127.0
2021-09-17 12:50:00,48.61,48.67,48.61,48.66,751704.0,46.1601,46.2171,46.1601,46.2076,751704.0
2021-09-17 13:00:00,48.66,48.68,48.6,48.61,778455.0,46.2076,46.2266,46.1506,46.1601,778455.0
2021-09-17 13:10:00,48.6,48.61,48.51,48.52,311556.0,46.1506,46.1601,46.0651,46.0746,311556.0
2021-09-17 13:20:00,48.52,48.58,48.51,48.57,445116.0,46.0746,46.1316,46.0651,46.1221,445116.0
2021-09-17 13:30:00,48.58,48.59,48.53,48.58,242805.0,46.1316,46.1411,46.0841,46.1316,242805.0
2021-09-17 13:40:00,48.59,48.59,48.52,48.52,294744.0,46.1411,46.1411,46.0746,46.0746,294744.0
2021-09-17 13:50:00,48.52,48.55,48.5,48.54,233655.0,46.0746,46.1031,46.0556,46.0936,233655.0
2021-09-17 14:00:00,48.54,48.59,48.52,48.59,226578.0,46.0936,46.1411,46.0746,46.1411,226578.0
2021-09-17 14:10:00,48.59,48.6,48.53,48.54,315903.0,46.1411,46.1506,46.0841,46.0936,315903.0
2021-09-17 14:20:00,48.55,48.59,48.53,48.55,380409.0,46.1031,46.1411,46.0841,46.1031,380409.0
2021-09-17 14:30:00,48.54,48.55,48.5,48.52,483015.0,46.0936,46.1031,46.0556,46.0746,483015.0
2021-09-17 14:40:00,48.52,48.59,48.51,48.58,485133.0,46.0746,46.1411,46.0651,46.1316,485133.0
2021-09-17 14:50:00,48.58,48.58,48.52,48.55,367776.0,46.1316,46.1316,46.0746,46.1031,367776.0
2021-09-17 15:00:00,48.54,48.59,48.54,48.56,574266.0,46.0936,46.1411,46.0936,46.1126,574266.0
2021-09-17 15:10:00,48.56,48.57,48.47,48.47,968193.0,46.1126,46.1221,46.0271,46.0271,968193.0
2021-09-17 15:20:00,48.47,48.51,48.44,48.47,890961.0,46.0271,46.0651,45.9987,46.0271,890961.0
2021-09-17 15:30:00,48.47,48.49,48.36,48.36,968859.0,46.0271,46.0461,45.9227,45.9227,968859.0
2021-09-17 15:40:00,48.36,48.4,48.27,48.3,1635171.0,45.9227,45.9607,45.8372,45.8657,1635171.0
2021-09-17 15:50:00,48.3,48.35,48.24,48.26,3903135.0,45.8657,45.9132,45.8087,45.8277,3903135.0
2021-09-20 09:30:00,47.83,48.24,47.73,48.16,1066164.0,45.4194,45.8087,45.3244,45.7328,1066164.0
2021-09-20 09:40:00,48.16,48.31,48.15,48.24,822402.0,45.7328,45.8752,45.7233,45.8087,822402.0
2021-09-20 09:50:00,48.24,48.4,48.14,48.31,710742.0,45.8087,45.9607,45.7138,45.8752,710742.0
2021-09-20 10:00:00,48.31,48.32,48.13,48.19,525891.0,45.8752,45.8847,45.7043,45.7613,525891.0
2021-09-20 10:10:00,48.19,48.26,48.13,48.2,530193.0,45.7613,45.8277,45.7043,45.7708,530193.0
2021-09-20 10:20:00,48.18,48.37,48.18,48.37,531495.0,45.7518,45.9322,45.7518,45.9322,531495.0
2021-09-20 10:30:00,48.36,48.37,48.17,48.19,545118.0,45.9227,45.9322,45.7423,45.7613,545118.0
2021-09-20 10:40:00,48.19,48.19,48.09,48.09,306747.0,45.7613,45.7613,45.6663,45.6663,306747.0
2021-09-20 10:50:00,48.09,48.18,48.05,48.07,313515.0,45.6663,45.7518,45.6283,45.6473,313515.0
2021-09-20 11:00:00,48.07,48.09,47.99,48.03,378360.0,45.6473,45.6663,45.5713,45.6093,378360.0
2021-09-20 11:10:00,48.02,48.08,47.97,48.05,259761.0,45.5998,45.6568,45.5523,45.6283,259761.0
2021-09-20 11:20:00,48.05,48.09,48.02,48.06,211242.0,45.6283,45.6663,45.5998,45.6378,211242.0
2021-09-20 11:30:00,48.05,48.1,48.03,48.08,261795.0,45.6283,45.6758,45.6093,45.6568,261795.0
2021-09-20 11:40:00,48.08,48.1,48.02,48.08,318345.0,45.6568,45.6758,45.5998,45.6568,318345.0
2021-09-20 11:50:00,48.08,48.08,47.89,47.94,294363.0,45.6568,45.6568,45.4764,45.5239,294363.0
2021-09-20 12:00:00,47.93,47.94,47.89,47.89,240855.0,45.5144,45.5239,45.4764,45.4764,240855.0
2021-09-20 12:10:00,47.9,47.92,47.87,47.88,225684.0,45.4859,45.5049,45.4574,45.4669,225684.0
2021-09-20 12:20:00,47.88,47.89,47.82,47.84,259131.0,45.4669,45.4764,45.4099,45.4289,259131.0
2021-09-20 12:30:00,47.83,47.85,47.81,47.83,204654.0,45.4194,45.4384,45.4004,45.4194,204654.0
2021-09-20 12:40:00,47.83,47.84,47.77,47.79,229818.0,45.4194,45.4289,45.3624,45.3814,229818.0
2021-09-20 12:50:00,47.79,47.81,47.74,47.76,212808.0,45.3814,45.4004,45.3339,45.3529,212808.0
2021-09-20 13:00:00,47.76,47.77,47.63,47.65,415494.0,45.3529,45.3624,45.2295,45.2485,415494.0
2021-09-20 13:10:00,47.64,47.69,47.64,47.66,289770.0,45.239,45.2865,45.239,45.258,289770.0
2021-09-20 13:20:00,47.66,47.68,47.63,47.66,331644.0,45.258,45.277,45.2295,45.258,331644.0
2021-09-20 13:30:00,47.65,47.7,47.64,47.7,287730.0,45.2485,45.296,45.239,45.296,287730.0
2021-09-20 13:40:00,47.7,47.72,47.64,47.7,341061.0,45.296,45.3149,45.239,45.296,341061.0
2021-09-20 13:50:00,47.7,47.73,47.68,47.69,285492.0,45.296,45.3244,45.277,45.2865,285492.0
2021-09-20 14:00:00,47.69,47.72,47.57,47.58,262920.0,45.2865,45.3149,45.1725,45.182,262920.0
2021-09-20 14:10:00,47.58,47.59,47.53,47.56,226389.0,45.182,45.1915,45.1345,45.163,226389.0
2021-09-20 14:20:00,47.56,47.59,47.5,47.5,290691.0,45.163,45.1915,45.106,45.106,290691.0
2021-09-20 14:30:00,47.5,47.51,47.44,47.47,281778.0,45.106,45.1155,45.0491,45.0775,281778.0
2021-09-20 14:40:00,47.47,47.5,47.42,47.43,259029.0,45.0775,45.106,45.0301,45.0396,259029.0
2021-09-20 14:50:00,47.41,47.44,47.37,47.39,443796.0,45.0206,45.0491,44.9826,45.0016,443796.0
2021-09-20 15:00:00,47.39,47.41,47.25,47.28,902064.0,45.0016,45.0206,44.8686,44.8971,902064.0
2021-09-20 15:10:00,47.28,47.3,47.21,47.27,337623.0,44.8971,44.9161,44.8306,44.8876,337623.0
2021-09-20 15:20:00,47.27,47.34,47.25,47.33,446136.0,44.8876,44.9541,44.8686,44.9446,446136.0
2021-09-20 15:30:00,47.33,47.42,47.33,47.35,605787.0,44.9446,45.0301,44.9446,44.9636,605787.0
2021-09-20 15:40:00,47.35,47.46,47.35,47.42,708252.0,44.9636,45.068,44.9636,45.0301,708252.0
2021-09-20 15:50:00,47.42,47.62,47.42,47.57,1707615.0,45.0301,45.22,45.0301,45.1725,1707615.0
2021-09-21 09:30:00,47.57,47.93,47.56,47.83,673821.0,45.1725,45.5144,45.163,45.4194,673821.0
2021-09-21 09:40:00,47.84,48.14,47.82,48.08,545346.0,45.4289,45.7138,45.4099,45.6568,545346.0
2021-09-21 09:50:00,48.09,48.19,48.05,48.12,985050.0,45.6663,45.7613,45.6283,45.6948,985050.0
2021-09-21 10:00:00,48.12,48.16,47.97,47.98,363051.0,45.6948,45.7328,45.5523,45.5618,363051.0
2021-09-21 10:10:00,47.98,48.0,47.89,47.92,368394.0,45.5618,45.5808,45.4764,45.5049,368394.0
2021-09-21 10:20:00,47.92,47.92,47.82,47.9,229236.0,45.5049,45.5049,45.4099,45.4859,229236.0
2021-09-21 10:30:00,47.9,47.91,47.78,47.84,251073.0,45.4859,45.4954,45.3719,45.4289,251073.0
2021-09-21 10:40:00,47.84,47.92,47.79,47.81,217770.0,45.4289,45.5049,45.3814,45.4004,217770.0
2021-09-21 10:50:00,47.82,47.88,47.79,47.88,263427.0,45.4099,45.4669,45.3814,45.4669,263427.0
2021-09-21 11:00:00,47.87,47.93,47.8,47.91,265062.0,45.4574,45.5144,45.3909,45.4954,265062.0
2021-09-21 11:10:00,47.91,47.95,47.87,47.89,296049.0,45.4954,45.5334,45.4574,45.4764,296049.0
2021-09-21 11:20:00,47.89,47.9,47.8,47.83,210687.0,45.4764,45.4859,45.3909,45.4194,210687.0
2021-09-21 11:30:00,47.84,47.94,47.83,47.93,174666.0,45.4289,45.5239,45.4194,45.5144,174666.0
2021-09-21 11:40:00,47.92,47.93,47.88,47.91,234330.0,45.5049,45.5144,45.4669,45.4954,234330.0
2021-09-21 11:50:00,47.91,47.91,47.83,47.84,230013.0,45.4954,45.4954,45.4194,45.4289,230013.0
2021-09-21 12:00:00,47.84,47.91,47.83,47.9,202869.0,45.4289,45.4954,45.4194,45.4859,202869.0
2021-09-21 12:10:00,47.9,47.92,47.89,47.9,186276.0,45.4859,45.5049,45.4764,45.4859,186276.0
2021-09-21 12:20:00,47.9,47.91,47.82,47.83,174996.0,45.4859,45.4954,45.4099,45.4194,174996.0
2021-09-21 12:30:00,47.83,47.83,47.77,47.81,128835.0,45.4194,45.4194,45.3624,45.4004,128835.0
2021-09-21 12:40:00,47.81,47.83,47.79,47.8,178020.0,45.4004,45.4194,45.3814,45.3909,178020.0
2021-09-21 12:50:00,47.79,47.8,47.74,47.77,151002.0,45.3814,45.3909,45.3339,45.3624,151002.0
2021-09-21 13:00:00,47.78,47.78,47.72,47.74,158859.0,45.3719,45.3719,45.3149,45.3339,158859.0
2021-09-21 13:10:00,47.74,47.76,47.72,47.76,134616.0,45.3339,45.3529,45.3149,45.3529,134616.0
2021-09-21 13:20:00,47.76,47.76,47.67,47.68,237147.0,45.3529,45.3529,45.2675,45.277,237147.0
2021-09-21 13:30:00,47.68,47.69,47.64,47.69,220050.0,45.277,45.2865,45.239,45.2865,220050.0
2021-09-21 13:40:00,47.68,47.69,47.65,47.68,210441.0,45.277,45.2865,45.2485,45.277,210441.0
2021-09-21 13:50:00,47.68,47.7,47.61,47.65,217917.0,45.277,45.296,45.2105,45.2485,217917.0
2021-09-21 14:00:00,47.65,47.73,47.65,47.72,304959.0,45.2485,45.3244,45.2485,45.3149,304959.0
2021-09-21 14:10:00,47.72,47.72,47.68,47.7,234453.0,45.3149,45.3149,45.277,45.296,234453.0
2021-09-21 14:20:00,47.69,47.69,47.64,47.65,281373.0,45.2865,45.2865,45.239,45.2485,281373.0
2021-09-21 14:30:00,47.66,47.71,47.65,47.69,251487.0,45.258,45.3054,45.2485,45.2865,251487.0
2021-09-21 14:40:00,47.68,47.71,47.66,47.67,186897.0,45.277,45.3054,45.258,45.2675,186897.0
2021-09-21 14:50:00,47.68,47.77,47.68,47.7,290373.0,45.277,45.3624,45.277,45.296,290373.0
2021-09-21 15:00:00,47.7,47.8,47.7,47.77,241902.0,45.296,45.3909,45.296,45.3624,241902.0
2021-09-21 15:10:00,47.77,47.88,47.76,47.82,269361.0,45.3624,45.4669,45.3529,45.4099,269361.0
2021-09-21 15:20:00,47.82,47.85,47.81,47.84,232857.0,45.4099,45.4384,45.4004,45.4289,232857.0
2021-09-21 15:30:00,47.84,47.85,47.81,47.81,355770.0,45.4289,45.4384,45.4004,45.4004,355770.0
2021-09-21 15:40:00,47.81,47.84,47.73,47.73,381984.0,45.4004,45.4289,45.3244,45.3244,381984.0
2021-09-21 15:50:00,47.73,47.78,47.65,47.67,811275.0,45.3244,45.3719,45.2485,45.2675,811275.0
2021-09-22 09:30:00,47.82,47.86,47.49,47.6,655080.0,45.4099,45.4479,45.0965,45.201,655080.0
2021-09-22 09:40:00,47.59,47.63,47.49,47.49,295020.0,45.1915,45.2295,45.0965,45.0965,295020.0
2021-09-22 09:50:00,47.49,47.55,47.43,47.54,361548.0,45.0965,45.1535,45.0396,45.144,361548.0
2021-09-22 10:00:00,47.54,47.67,47.54,47.58,260871.0,45.144,45.2675,45.144,45.182,260871.0
2021-09-22 10:10:00,47.58,47.63,47.54,47.55,281730.0,45.182,45.2295,45.144,45.1535,281730.0
2021-09-22 10:20:00,47.55,47.63,47.53,47.62,247725.0,45.1535,45.2295,45.1345,45.22,247725.0
2021-09-22 10:30:00,47.62,47.66,47.56,47.62,179736.0,45.22,45.258,45.163,45.22,179736.0
2021-09-22 10:40:00,47.62,47.67,47.6,47.61,195594.0,45.22,45.2675,45.201,45.2105,195594.0
2021-09-22 10:50:00,47.62,47.73,47.6,47.71,187827.0,45.22,45.3244,45.201,45.3054,187827.0
2021-09-22 11:00:00,47.71,47.77,47.71,47.74,190053.0,45.3054,45.3624,45.3054,45.3339,190053.0
2021-09-22 11:10:00,47.74,47.78,47.71,47.76,277167.0,45.3339,45.3719,45.3054,45.3529,277167.0
2021-09-22 11:20:00,47.76,47.77,47.69,47.71,157062.0,45.3529,45.3624,45.2865,45.3054,157062.0
2021-09-22 11:30:00,47.72,47.79,47.71,47.78,297786.0,45.3149,45.3814,45.3054,45.3719,297786.0
2021-09-22 11:40:00,47.77,47.84,47.77,47.81,126384.0,45.3624,45.4289,45.3624,45.4004,126384.0
2021-09-22 11:50:00,47.81,47.87,47.76,47.8,167589.0,45.4004,45.4574,45.3529,45.3909,167589.0
2021-09-22 12:00:00,47.8,47.81,47.74,47.75,146520.0,45.3909,45.4004,45.3339,45.3434,146520.0
2021-09-22 12:10:00,47.75,47.78,47.74,47.78,100197.0,45.3434,45.3719,45.3339,45.3719,100197.0
2021-09-22 12:20:00,47.78,47.81,47.78,47.8,106497.0,45.3719,45.4004,45.3719,45.3909,106497.0
2021-09-22 12:30:00,47.8,47.82,47.79,47.8,140928.0,45.3909,45.4099,45.3814,45.3909,140928.0
2021-09-22 12:40:00,47.8,47.81,47.79,47.79,119901.0,45.3909,45.4004,45.3814,45.3814,119901.0
2021-09-22 12:50:00,47.79,47.8,47.77,47.79,102600.0,45.3814,45.3909,45.3624,45.3814,102600.0
2021-09-22 13:00:00,47.79,47.79,47.77,47.77,92265.0,45.3814,45.3814,45.3624,45.3624,92265.0
2021-09-22 13:10:00,47.77,47.77,47.74,47.76,101934.0,45.3624,45.3624,45.3339,45.3529,101934.0
2021-09-22 13:20:00,47.76,47.79,47.76,47.78,152421.0,45.3529,45.3814,45.3529,45.3719,152421.0
2021-09-22 13:30:00,47.78,47.78,47.74,47.76,201936.0,45.3719,45.3719,45.3339,45.3529,201936.0
2021-09-22 13:40:00,47.76,47.76,47.7,47.7,135714.0,45.3529,45.3529,45.296,45.296,135714.0
2021-09-22 13:50:00,47.7,47.71,47.65,47.7,211776.0,45.296,45.3054,45.2485,45.296,211776.0
2021-09-22 14:00:00,47.7,47.81,47.61,47.74,226719.0,45.296,45.4004,45.2105,45.3339,226719.0
2021-09-22 14:10:00,47.75,47.81,47.75,47.76,175062.0,45.3434,45.4004,45.3434,45.3529,175062.0
2021-09-22 14:20:00,47.77,47.78,47.7,47.73,191859.0,45.3624,45.3719,45.296,45.3244,191859.0
2021-09-22 14:30:00,47.73,47.75,47.65,47.65,199323.0,45.3244,45.3434,45.2485,45.2485,199323.0
2021-09-22 14:40:00,47.65,47.65,47.55,47.56,296997.0,45.2485,45.2485,45.1535,45.163,296997.0
2021-09-22 14:50:00,47.56,47.6,47.51,47.55,425154.0,45.163,45.201,45.1155,45.1535,425154.0
2021-09-22 15:00:00,47.55,47.62,47.52,47.61,269082.0,45.1535,45.22,45.125,45.2105,269082.0
2021-09-22 15:10:00,47.62,47.69,47.6,47.68,268392.0,45.22,45.2865,45.201,45.277,268392.0
2021-09-22 15:20:00,47.69,47.7,47.64,47.65,304497.0,45.2865,45.296,45.239,45.2485,304497.0
2021-09-22 15:30:00,47.65,47.65,47.56,47.63,304569.0,45.2485,45.2485,45.163,45.2295,304569.0
2021-09-22 15:40:00,47.63,47.63,47.54,47.54,322746.0,45.2295,45.2295,45.144,45.144,322746.0
2021-09-22 15:50:00,47.54,47.59,47.52,47.56,1010046.0,45.144,45.1915,45.125,45.163,1010046.0
2021-09-23 09:30:00,47.74,47.85,47.65,47.82,673371.0,45.3339,45.4384,45.2485,45.4099,673371.0
2021-09-23 09:40:00,47.82,47.88,47.72,47.73,305127.0,45.4099,45.4669,45.3149,45.3244,305127.0
2021-09-23 09:50:00,47.74,47.85,47.73,47.74,258651.0,45.3339,45.4384,45.3244,45.3339,258651.0
2021-09-23 10:00:00,47.75,47.85,47.71,47.72,281133.0,45.3434,45.4384,45.3054,45.3149,281133.0
2021-09-23 10:10:00,47.72,47.77,47.67,47.75,349626.0,45.3149,45.3624,45.2675,45.3434,349626.0
2021-09-23 10:20:00,47.75,47.77,47.69,47.7,218100.0,45.3434,45.3624,45.2865,45.296,218100.0
2021-09-23 10:30:00,47.7,47.71,47.61,47.66,335517.0,45.296,45.3054,45.2105,45.258,335517.0
2021-09-23 10:40:00,47.66,47.66,47.58,47.59,286176.0,45.258,45.258,45.182,45.1915,286176.0
2021-09-23 10:50:00,47.59,47.62,47.56,47.59,540738.0,45.1915,45.22,45.163,45.1915,540738.0
2021-09-23 11:00:00,47.58,47.58,47.48,47.5,536625.0,45.182,45.182,45.087,45.106,536625.0
2021-09-23 11:10:00,47.51,47.55,47.5,47.51,400206.0,45.1155,45.1535,45.106,45.1155,400206.0
2021-09-23 11:20:00,47.51,47.54,47.49,47.53,269043.0,45.1155,45.144,45.0965,45.1345,269043.0
2021-09-23 11:30:00,47.53,47.62,47.53,47.62,307332.0,45.1345,45.22,45.1345,45.22,307332.0
2021-09-23 11:40:00,47.61,47.61,47.55,47.56,196650.0,45.2105,45.2105,45.1535,45.163,196650.0
2021-09-23 11:50:00,47.55,47.59,47.53,47.56,198798.0,45.1535,45.1915,45.1345,45.163,198798.0
2021-09-23 12:00:00,47.55,47.59,47.54,47.54,218655.0,45.1535,45.1915,45.144,45.144,218655.0
2021-09-23 12:10:00,47.54,47.57,47.52,47.53,163998.0,45.144,45.1725,45.125,45.1345,163998.0
2021-09-23 12:20:00,47.53,47.61,47.53,47.6,256965.0,45.1345,45.2105,45.1345,45.201,256965.0
2021-09-23 12:30:00,47.6,47.66,47.59,47.66,190560.0,45.201,45.258,45.1915,45.258,190560.0
2021-09-23 12:40:00,47.66,47.67,47.64,47.65,228096.0,45.258,45.2675,45.239,45.2485,228096.0
2021-09-23 12:50:00,47.65,47.66,47.62,47.63,209835.0,45.2485,45.258,45.22,45.2295,209835.0
2021-09-23 13:00:00,47.63,47.7,47.62,47.7,248004.0,45.2295,45.296,45.22,45.296,248004.0
2021-09-23 13:10:00,47.69,47.71,47.67,47.71,156315.0,45.2865,45.3054,45.2675,45.3054,156315.0
2021-09-23 13:20:00,47.71,47.71,47.68,47.69,169707.0,45.3054,45.3054,45.277,45.2865,169707.0
2021-09-23 13:30:00,47.69,47.74,47.69,47.74,172197.0,45.2865,45.3339,45.2865,45.3339,172197.0
2021-09-23 13:40:00,47.74,47.74,47.71,47.73,151287.0,45.3339,45.3339,45.3054,45.3244,151287.0
2021-09-23 13:50:00,47.73,47.79,47.73,47.76,236490.0,45.3244,45.3814,45.3244,45.3529,236490.0
2021-09-23 14:00:00,47.76,47.78,47.75,47.76,203151.0,45.3529,45.3719,45.3434,45.3529,203151.0
2021-09-23 14:10:00,47.76,47.77,47.74,47.74,203583.0,45.3529,45.3624,45.3339,45.3339,203583.0
2021-09-23 14:20:00,47.74,47.74,47.68,47.7,179769.0,45.3339,45.3339,45.277,45.296,179769.0
2021-09-23 14:30:00,47.7,47.72,47.67,47.69,157044.0,45.296,45.3149,45.2675,45.2865,157044.0
2021-09-23 14:40:00,47.69,47.69,47.66,47.66,151593.0,45.2865,45.2865,45.258,45.258,151593.0
2021-09-23 14:50:00,47.66,47.73,47.66,47.71,182058.0,45.258,45.3244,45.258,45.3054,182058.0
2021-09-23 15:00:00,47.71,47.73,47.67,47.68,207153.0,45.3054,45.3244,45.2675,45.277,207153.0
2021-09-23 15:10:00,47.67,47.71,47.66,47.7,280902.0,45.2675,45.3054,45.258,45.296,280902.0
2021-09-23 15:20:00,47.71,47.73,47.7,47.71,317412.0,45.3054,45.3244,45.296,45.3054,317412.0
2021-09-23 15:30:00,47.71,47.71,47.64,47.66,329889.0,45.3054,45.3054,45.239,45.258,329889.0
2021-09-23 15:40:00,47.66,47.69,47.63,47.64,328407.0,45.258,45.2865,45.2295,45.239,328407.0
2021-09-23 15:50:00,47.63,47.65,47.58,47.59,966054.0,45.2295,45.2485,45.182,45.1915,966054.0
2021-09-24 09:30:00,47.5,47.87,47.5,47.8,733479.0,45.106,45.4574,45.106,45.3909,733479.0
2021-09-24 09:40:00,47.8,47.89,47.74,47.87,419493.0,45.3909,45.4764,45.3339,45.4574,419493.0
2021-09-24 09:50:00,47.86,47.87,47.73,47.83,246411.0,45.4479,45.4574,45.3244,45.4194,246411.0
2021-09-24 10:00:00,47.83,47.9,47.83,47.83,383856.0,45.4194,45.4859,45.4194,45.4194,383856.0
2021-09-24 10:10:00,47.83,47.85,47.76,47.85,206124.0,45.4194,45.4384,45.3529,45.4384,206124.0
2021-09-24 10:20:00,47.85,47.87,47.74,47.74,356196.0,45.4384,45.4574,45.3339,45.3339,356196.0
2021-09-24 10:30:00,47.74,47.77,47.69,47.71,215118.0,45.3339,45.3624,45.2865,45.3054,215118.0
2021-09-24 10:40:00,47.71,47.74,47.66,47.71,180804.0,45.3054,45.3339,45.258,45.3054,180804.0
2021-09-24 10:50:00,47.7,47.74,47.66,47.74,146970.0,45.296,45.3339,45.258,45.3339,146970.0
2021-09-24 11:00:00,47.74,47.78,47.73,47.75,150855.0,45.3339,45.3719,45.3244,45.3434,150855.0
2021-09-24 11:10:00,47.75,47.76,47.71,47.73,153057.0,45.3434,45.3529,45.3054,45.3244,153057.0
2021-09-24 11:20:00,47.73,47.74,47.69,47.7,187599.0,45.3244,45.3339,45.2865,45.296,187599.0
2021-09-24 11:30:00,47.7,47.7,47.64,47.67,146706.0,45.296,45.296,45.239,45.2675,146706.0
2021-09-24 11:40:00,47.67,47.7,47.65,47.7,92148.0,45.2675,45.296,45.2485,45.296,92148.0
2021-09-24 11:50:00,47.7,47.73,47.69,47.7,133965.0,45.296,45.3244,45.2865,45.296,133965.0
2021-09-24 12:00:00,47.68,47.7,47.65,47.7,120573.0,45.277,45.296,45.2485,45.296,120573.0
2021-09-24 12:10:00,47.69,47.72,47.68,47.71,107880.0,45.2865,45.3149,45.277,45.3054,107880.0
2021-09-24 12:20:00,47.71,47.72,47.7,47.7,139935.0,45.3054,45.3149,45.296,45.296,139935.0
2021-09-24 12:30:00,47.7,47.71,47.68,47.7,127587.0,45.296,45.3054,45.277,45.296,127587.0
2021-09-24 12:40:00,47.7,47.71,47.68,47.7,71151.0,45.296,45.3054,45.277,45.296,71151.0
2021-09-24 12:50:00,47.69,47.7,47.65,47.65,118125.0,45.2865,45.296,45.2485,45.2485,118125.0
2021-09-24 13:00:00,47.65,47.66,47.61,47.64,208455.0,45.2485,45.258,45.2105,45.239,208455.0
2021-09-24 13:10:00,47.65,47.69,47.63,47.68,167535.0,45.2485,45.2865,45.2295,45.277,167535.0
2021-09-24 13:20:00,47.68,47.68,47.67,47.68,109896.0,45.277,45.277,45.2675,45.277,109896.0
2021-09-24 13:30:00,47.68,47.68,47.63,47.67,222054.0,45.277,45.277,45.2295,45.2675,222054.0
2021-09-24 13:40:00,47.67,47.68,47.66,47.68,119217.0,45.2675,45.277,45.258,45.277,119217.0
2021-09-24 13:50:00,47.68,47.68,47.65,47.66,138096.0,45.277,45.277,45.2485,45.258,138096.0
2021-09-24 14:00:00,47.66,47.67,47.62,47.63,205704.0,45.258,45.2675,45.22,45.2295,205704.0
2021-09-24 14:10:00,47.64,47.64,47.61,47.64,167298.0,45.239,45.239,45.2105,45.239,167298.0
2021-09-24 14:20:00,47.65,47.67,47.63,47.67,151938.0,45.2485,45.2675,45.2295,45.2675,151938.0
2021-09-24 14:30:00,47.67,47.69,47.66,47.69,173850.0,45.2675,45.2865,45.258,45.2865,173850.0
2021-09-24 14:40:00,47.69,47.84,47.67,47.68,246396.0,45.2865,45.4289,45.2675,45.277,246396.0
2021-09-24 14:50:00,47.68,47.74,47.67,47.74,177018.0,45.277,45.3339,45.2675,45.3339,177018.0
2021-09-24 15:00:00,47.74,47.75,47.71,47.72,158229.0,45.3339,45.3434,45.3054,45.3149,158229.0
2021-09-24 15:10:00,47.72,47.76,47.72,47.75,176721.0,45.3149,45.3529,45.3149,45.3434,176721.0
2021-09-24 15:20:00,47.75,47.82,47.75,47.79,226983.0,45.3434,45.4099,45.3434,45.3814,226983.0
2021-09-24 15:30:00,47.79,47.84,47.79,47.81,401217.0,45.3814,45.4289,45.3814,45.4004,401217.0
2021-09-24 15:40:00,47.81,47.84,47.8,47.84,325317.0,45.4004,45.4289,45.3909,45.4289,325317.0
2021-09-24 15:50:00,47.84,47.84,47.71,47.72,1120260.0,45.4289,45.4289,45.3054,45.3149,1120260.0
2021-09-27 09:30:00,47.62,47.85,47.58,47.8,765243.0,45.22,45.4384,45.182,45.3909,765243.0
2021-09-27 09:40:00,47.77,47.81,47.69,47.69,500088.0,45.3624,45.4004,45.2865,45.2865,500088.0
2021-09-27 09:50:00,47.7,47.77,47.67,47.68,270234.0,45.296,45.3624,45.2675,45.277,270234.0
2021-09-27 10:00:00,47.67,47.7,47.58,47.64,344916.0,45.2675,45.296,45.182,45.239,344916.0
2021-09-27 10:10:00,47.65,47.68,47.59,47.64,346305.0,45.2485,45.277,45.1915,45.239,346305.0
2021-09-27 10:20:00,47.64,47.68,47.61,47.65,573207.0,45.239,45.277,45.2105,45.2485,573207.0
2021-09-27 10:30:00,47.66,47.7,47.63,47.64,275418.0,45.258,45.296,45.2295,45.239,275418.0
2021-09-27 10:40:00,47.65,47.67,47.54,47.56,415005.0,45.2485,45.2675,45.144,45.163,415005.0
2021-09-27 10:50:00,47.56,47.59,47.54,47.57,290634.0,45.163,45.1915,45.144,45.1725,290634.0
2021-09-27 11:00:00,47.57,47.63,47.54,47.54,320259.0,45.1725,45.2295,45.144,45.144,320259.0
2021-09-27 11:10:00,47.54,47.6,47.53,47.56,306567.0,45.144,45.201,45.1345,45.163,306567.0
2021-09-27 11:20:00,47.56,47.58,47.52,47.53,341100.0,45.163,45.182,45.125,45.1345,341100.0
2021-09-27 11:30:00,47.54,47.56,47.48,47.51,356286.0,45.144,45.163,45.087,45.1155,356286.0
2021-09-27 11:40:00,47.51,47.52,47.44,47.46,352092.0,45.1155,45.125,45.0491,45.068,352092.0
2021-09-27 11:50:00,47.46,47.47,47.42,47.44,266685.0,45.068,45.0775,45.0301,45.0491,266685.0
2021-09-27 12:00:00,47.44,47.46,47.4,47.46,234798.0,45.0491,45.068,45.0111,45.068,234798.0
2021-09-27 12:10:00,47.46,47.49,47.44,47.48,293412.0,45.068,45.0965,45.0491,45.087,293412.0
2021-09-27 12:20:00,47.48,47.48,47.39,47.4,276393.0,45.087,45.087,45.0016,45.0111,276393.0
2021-09-27 12:30:00,47.4,47.42,47.32,47.33,357993.0,45.0111,45.0301,44.9351,44.9446,357993.0
2021-09-27 12:40:00,47.33,47.37,47.32,47.32,255789.0,44.9446,44.9826,44.9351,44.9351,255789.0
2021-09-27 12:50:00,47.32,47.35,47.31,47.32,312420.0,44.9351,44.9636,44.9256,44.9351,312420.0
2021-09-27 13:00:00,47.32,47.37,47.3,47.34,474927.0,44.9351,44.9826,44.9161,44.9541,474927.0
2021-09-27 13:10:00,47.34,47.35,47.32,47.34,222159.0,44.9541,44.9636,44.9351,44.9541,222159.0
2021-09-27 13:20:00,47.34,47.35,47.29,47.3,563715.0,44.9541,44.9636,44.9066,44.9161,563715.0
2021-09-27 13:30:00,47.3,47.35,47.28,47.35,627693.0,44.9161,44.9636,44.8971,44.9636,627693.0
2021-09-27 13:40:00,47.35,47.4,47.32,47.39,365352.0,44.9636,45.0111,44.9351,45.0016,365352.0
2021-09-27 13:50:00,47.38,47.42,47.37,47.39,253938.0,44.9921,45.0301,44.9826,45.0016,253938.0
2021-09-27 14:00:00,47.39,47.42,47.39,47.41,256203.0,45.0016,45.0301,45.0016,45.0206,256203.0
2021-09-27 14:10:00,47.41,47.46,47.41,47.45,179355.0,45.0206,45.068,45.0206,45.0586,179355.0
2021-09-27 14:20:00,47.46,47.47,47.44,47.47,157491.0,45.068,45.0775,45.0491,45.0775,157491.0
2021-09-27 14:30:00,47.47,47.49,47.45,47.46,133041.0,45.0775,45.0965,45.0586,45.068,133041.0
2021-09-27 14:40:00,47.46,47.5,47.44,47.44,189036.0,45.068,45.106,45.0491,45.0491,189036.0
2021-09-27 14:50:00,47.44,47.46,47.42,47.44,222741.0,45.0491,45.068,45.0301,45.0491,222741.0
2021-09-27 15:00:00,47.44,47.46,47.43,47.46,188721.0,45.0491,45.068,45.0396,45.068,188721.0
2021-09-27 15:10:00,47.45,47.49,47.45,47.48,216189.0,45.0586,45.0965,45.0586,45.087,216189.0
2021-09-27 15:20:00,47.48,47.5,47.44,47.44,262815.0,45.087,45.106,45.0491,45.0491,262815.0
2021-09-27 15:30:00,47.44,47.54,47.43,47.5,851067.0,45.0491,45.144,45.0396,45.106,851067.0
2021-09-27 15:40:00,47.5,47.53,47.47,47.48,531219.0,45.106,45.1345,45.0775,45.087,531219.0
2021-09-27 15:50:00,47.48,47.48,47.39,47.42,1294965.0,45.087,45.087,45.0016,45.0301,1294965.0
2021-09-28 09:30:00,47.3,47.36,47.1,47.26,878943.0,44.9161,44.9731,44.7262,44.8781,878943.0
2021-09-28 09:40:00,47.24,47.3,47.13,47.14,359937.0,44.8591,44.9161,44.7547,44.7642,359937.0
2021-09-28 09:50:00,47.15,47.2,47.04,47.19,421755.0,44.7737,44.8212,44.6692,44.8117,421755.0
2021-09-28 10:00:00,47.17,47.23,47.1,47.2,438117.0,44.7927,44.8496,44.7262,44.8212,438117.0
2021-09-28 10:10:00,47.21,47.21,47.01,47.02,337875.0,44.8306,44.8306,44.6407,44.6502,337875.0
2021-09-28 10:20:00,47.01,47.13,46.97,47.12,378915.0,44.6407,44.7547,44.6027,44.7452,378915.0
2021-09-28 10:30:00,47.12,47.12,46.98,47.05,318513.0,44.7452,44.7452,44.6122,44.6787,318513.0
2021-09-28 10:40:00,47.05,47.09,47.0,47.02,198522.0,44.6787,44.7167,44.6312,44.6502,198522.0
2021-09-28 10:50:00,47.02,47.02,46.87,46.93,368037.0,44.6502,44.6502,44.5078,44.5648,368037.0
2021-09-28 11:00:00,46.94,46.99,46.93,46.94,183792.0,44.5743,44.6217,44.5648,44.5743,183792.0
2021-09-28 11:10:00,46.95,46.98,46.89,46.95,265824.0,44.5838,44.6122,44.5268,44.5838,265824.0
2021-09-28 11:20:00,46.95,47.0,46.93,46.95,196971.0,44.5838,44.6312,44.5648,44.5838,196971.0
2021-09-28 11:30:00,46.95,46.98,46.9,46.97,250944.0,44.5838,44.6122,44.5363,44.6027,250944.0
2021-09-28 11:40:00,46.98,46.98,46.91,46.94,324651.0,44.6122,44.6122,44.5458,44.5743,324651.0
2021-09-28 11:50:00,46.93,46.96,46.87,46.95,225933.0,44.5648,44.5932,44.5078,44.5838,225933.0
2021-09-28 12:00:00,46.95,46.95,46.88,46.91,198780.0,44.5838,44.5838,44.5173,44.5458,198780.0
2021-09-28 12:10:00,46.91,46.95,46.89,46.91,163812.0,44.5458,44.5838,44.5268,44.5458,163812.0
2021-09-28 12:20:00,46.92,46.94,46.89,46.91,260622.0,44.5553,44.5743,44.5268,44.5458,260622.0
2021-09-28 12:30:00,46.91,46.91,46.83,46.85,354816.0,44.5458,44.5458,44.4698,44.4888,354816.0
2021-09-28 12:40:00,46.85,46.85,46.77,46.78,295359.0,44.4888,44.4888,44.4128,44.4223,295359.0
2021-09-28 12:50:00,46.78,46.82,46.74,46.77,331845.0,44.4223,44.4603,44.3843,44.4128,331845.0
2021-09-28 13:00:00,46.77,46.78,46.71,46.71,433119.0,44.4128,44.4223,44.3558,44.3558,433119.0
2021-09-28 13:10:00,46.7,46.73,46.66,46.7,621063.0,44.3464,44.3748,44.3084,44.3464,621063.0
2021-09-28 13:20:00,46.7,46.74,46.67,46.7,282315.0,44.3464,44.3843,44.3179,44.3464,282315.0
2021-09-28 13:30:00,46.7,46.75,46.7,46.75,246930.0,44.3464,44.3938,44.3464,44.3938,246930.0
2021-09-28 13:40:00,46.75,46.78,46.72,46.74,227727.0,44.3938,44.4223,44.3653,44.3843,227727.0
2021-09-28 13:50:00,46.74,46.77,46.73,46.76,163434.0,44.3843,44.4128,44.3748,44.4033,163434.0
2021-09-28 14:00:00,46.75,46.77,46.73,46.75,165324.0,44.3938,44.4128,44.3748,44.3938,165324.0
2021-09-28 14:10:00,46.75,46.77,46.69,46.77,353652.0,44.3938,44.4128,44.3369,44.4128,353652.0
2021-09-28 14:20:00,46.77,46.85,46.76,46.84,314715.0,44.4128,44.4888,44.4033,44.4793,314715.0
2021-09-28 14:30:00,46.84,46.87,46.81,46.84,324369.0,44.4793,44.5078,44.4508,44.4793,324369.0
2021-09-28 14:40:00,46.84,46.96,46.84,46.95,341796.0,44.4793,44.5932,44.4793,44.5838,341796.0
2021-09-28 14:50:00,46.95,46.96,46.9,46.94,372537.0,44.5838,44.5932,44.5363,44.5743,372537.0
2021-09-28 15:00:00,46.94,47.06,46.92,47.02,442470.0,44.5743,44.6882,44.5553,44.6502,442470.0
2021-09-28 15:10:00,47.02,47.04,46.97,46.97,377328.0,44.6502,44.6692,44.6027,44.6027,377328.0
2021-09-28 15:20:00,46.97,47.0,46.89,46.9,298389.0,44.6027,44.6312,44.5268,44.5363,298389.0
2021-09-28 15:30:00,46.89,46.94,46.86,46.89,368913.0,44.5268,44.5743,44.4983,44.5268,368913.0
2021-09-28 15:40:00,46.89,46.97,46.82,46.82,435882.0,44.5268,44.6027,44.4603,44.4603,435882.0
2021-09-28 15:50:00,46.82,46.9,46.78,46.83,1545360.0,44.4603,44.5363,44.4223,44.4698,1545360.0
2021-09-29 09:30:00,46.88,47.18,46.88,47.01,1069440.0,44.5173,44.8022,44.5173,44.6407,1069440.0
2021-09-29 09:40:00,47.01,47.13,46.95,47.09,323745.0,44.6407,44.7547,44.5838,44.7167,323745.0
2021-09-29 09:50:00,47.09,47.24,47.04,47.21,463911.0,44.7167,44.8591,44.6692,44.8306,463911.0
2021-09-29 10:00:00,47.21,47.28,47.1,47.17,793800.0,44.8306,44.8971,44.7262,44.7927,793800.0
2021-09-29 10:10:00,47.17,47.17,47.04,47.08,362940.0,44.7927,44.7927,44.6692,44.7072,362940.0
2021-09-29 10:20:00,47.07,47.19,47.07,47.17,428433.0,44.6977,44.8117,44.6977,44.7927,428433.0
2021-09-29 10:30:00,47.18,47.2,47.1,47.15,367806.0,44.8022,44.8212,44.7262,44.7737,367806.0
2021-09-29 10:40:00,47.16,47.23,47.12,47.21,343602.0,44.7832,44.8496,44.7452,44.8306,343602.0
2021-09-29 10:50:00,47.21,47.22,47.15,47.2,341238.0,44.8306,44.8401,44.7737,44.8212,341238.0
2021-09-29 11:00:00,47.2,47.22,47.13,47.18,319212.0,44.8212,44.8401,44.7547,44.8022,319212.0
2021-09-29 11:10:00,47.18,47.2,47.12,47.2,399195.0,44.8022,44.8212,44.7452,44.8212,399195.0
2021-09-29 11:20:00,47.2,47.24,47.19,47.24,272643.0,44.8212,44.8591,44.8117,44.8591,272643.0
2021-09-29 11:30:00,47.24,47.26,47.19,47.2,247566.0,44.8591,44.8781,44.8117,44.8212,247566.0
2021-09-29 11:40:00,47.2,47.22,47.16,47.22,235611.0,44.8212,44.8401,44.7832,44.8401,235611.0
2021-09-29 11:50:00,47.22,47.24,47.18,47.2,201999.0,44.8401,44.8591,44.8022,44.8212,201999.0
2021-09-29 12:00:00,47.2,47.2,47.14,47.15,210438.0,44.8212,44.8212,44.7642,44.7737,210438.0
2021-09-29 12:10:00,47.15,47.16,47.08,47.1,227148.0,44.7737,44.7832,44.7072,44.7262,227148.0
2021-09-29 12:20:00,47.1,47.13,47.08,47.1,209433.0,44.7262,44.7547,44.7072,44.7262,209433.0
2021-09-29 12:30:00,47.09,47.12,47.09,47.11,191079.0,44.7167,44.7452,44.7167,44.7357,191079.0
2021-09-29 12:40:00,47.11,47.13,47.07,47.11,227874.0,44.7357,44.7547,44.6977,44.7357,227874.0
2021-09-29 12:50:00,47.11,47.14,47.07,47.09,208050.0,44.7357,44.7642,44.6977,44.7167,208050.0
2021-09-29 13:00:00,47.09,47.09,47.03,47.07,260445.0,44.7167,44.7167,44.6597,44.6977,260445.0
2021-09-29 13:10:00,47.06,47.08,47.02,47.04,213729.0,44.6882,44.7072,44.6502,44.6692,213729.0
2021-09-29 13:20:00,47.03,47.05,46.98,47.0,254145.0,44.6597,44.6787,44.6122,44.6312,254145.0
2021-09-29 13:30:00,47.0,47.0,46.95,46.96,210027.0,44.6312,44.6312,44.5838,44.5932,210027.0
2021-09-29 13:40:00,46.96,46.98,46.91,46.92,309957.0,44.5932,44.6122,44.5458,44.5553,309957.0
2021-09-29 13:50:00,46.92,46.96,46.91,46.96,292740.0,44.5553,44.5932,44.5458,44.5932,292740.0
2021-09-29 14:00:00,46.96,47.03,46.95,47.0,241311.0,44.5932,44.6597,44.5838,44.6312,241311.0
2021-09-29 14:10:00,47.01,47.1,47.01,47.08,269127.0,44.6407,44.7262,44.6407,44.7072,269127.0
2021-09-29 14:20:00,47.09,47.12,47.06,47.11,228426.0,44.7167,44.7452,44.6882,44.7357,228426.0
2021-09-29 14:30:00,47.11,47.15,47.11,47.14,320214.0,44.7357,44.7737,44.7357,44.7642,320214.0
2021-09-29 14:40:00,47.14,47.14,47.09,47.1,266115.0,44.7642,44.7642,44.7167,44.7262,266115.0
2021-09-29 14:50:00,47.1,47.13,47.09,47.09,204129.0,44.7262,44.7547,44.7167,44.7167,204129.0
2021-09-29 15:00:00,47.09,47.1,47.05,47.06,230688.0,44.7167,44.7262,44.6787,44.6882,230688.0
2021-09-29 15:10:00,47.07,47.09,47.05,47.06,179934.0,44.6977,44.7167,44.6787,44.6882,179934.0
2021-09-29 15:20:00,47.06,47.08,47.04,47.07,245613.0,44.6882,44.7072,44.6692,44.6977,245613.0
2021-09-29 15:30:00,47.07,47.08,47.03,47.04,323709.0,44.6977,44.7072,44.6597,44.6692,323709.0
2021-09-29 15:40:00,47.03,47.04,46.92,46.97,479718.0,44.6597,44.6692,44.5553,44.6027,479718.0
2021-09-29 15:50:00,46.97,46.97,46.77,46.81,1979094.0,44.6027,44.6027,44.4128,44.4508,1979094.0
2021-09-30 09:30:00,46.88,47.24,46.87,47.09,1130364.0,44.5173,44.8591,44.5078,44.7167,1130364.0
2021-09-30 09:40:00,47.09,47.13,46.92,47.02,456969.0,44.7167,44.7547,44.5553,44.6502,456969.0
2021-09-30 09:50:00,47.02,47.1,46.97,46.97,540003.0,44.6502,44.7262,44.6027,44.6027,540003.0
2021-09-30 10:00:00,46.97,47.02,46.87,46.88,230151.0,44.6027,44.6502,44.5078,44.5173,230151.0
2021-09-30 10:10:00,46.88,46.97,46.82,46.95,267732.0,44.5173,44.6027,44.4603,44.5838,267732.0
2021-09-30 10:20:00,46.95,46.95,46.88,46.93,220902.0,44.5838,44.5838,44.5173,44.5648,220902.0
2021-09-30 10:30:00,46.93,46.93,46.87,46.88,281013.0,44.5648,44.5648,44.5078,44.5173,281013.0
2021-09-30 10:40:00,46.88,46.88,46.75,46.79,519804.0,44.5173,44.5173,44.3938,44.4318,519804.0
2021-09-30 10:50:00,46.78,46.82,46.73,46.8,328761.0,44.4223,44.4603,44.3748,44.4413,328761.0
2021-09-30 11:00:00,46.79,46.83,46.77,46.82,333612.0,44.4318,44.4698,44.4128,44.4603,333612.0
2021-09-30 11:10:00,46.82,46.9,46.8,46.86,300561.0,44.4603,44.5363,44.4413,44.4983,300561.0
2021-09-30 11:20:00,46.85,46.86,46.79,46.84,297555.0,44.4888,44.4983,44.4318,44.4793,297555.0
2021-09-30 11:30:00,46.83,46.84,46.65,46.65,414837.0,44.4698,44.4793,44.2989,44.2989,414837.0
2021-09-30 11:40:00,46.66,46.68,46.57,46.61,360789.0,44.3084,44.3274,44.2229,44.2609,360789.0
2021-09-30 11:50:00,46.61,46.65,46.56,46.64,249018.0,44.2609,44.2989,44.2134,44.2894,249018.0
2021-09-30 12:00:00,46.64,46.67,46.48,46.49,268197.0,44.2894,44.3179,44.1374,44.1469,268197.0
2021-09-30 12:10:00,46.49,46.52,46.43,46.5,317745.0,44.1469,44.1754,44.09,44.1564,317745.0
2021-09-30 12:20:00,46.51,46.55,46.44,46.46,305022.0,44.1659,44.2039,44.0995,44.1184,305022.0
2021-09-30 12:30:00,46.45,46.55,46.44,46.53,316398.0,44.109,44.2039,44.0995,44.1849,316398.0
2021-09-30 12:40:00,46.54,46.55,46.49,46.54,206172.0,44.1944,44.2039,44.1469,44.1944,206172.0
2021-09-30 12:50:00,46.54,46.54,46.46,46.49,246813.0,44.1944,44.1944,44.1184,44.1469,246813.0
2021-09-30 13:00:00,46.5,46.57,46.47,46.57,184794.0,44.1564,44.2229,44.1279,44.2229,184794.0
2021-09-30 13:10:00,46.56,46.58,46.51,46.55,223485.0,44.2134,44.2324,44.1659,44.2039,223485.0
2021-09-30 13:20:00,46.55,46.56,46.49,46.49,222303.0,44.2039,44.2134,44.1469,44.1469,222303.0
2021-09-30 13:30:00,46.5,46.54,46.47,46.53,173235.0,44.1564,44.1944,44.1279,44.1849,173235.0
2021-09-30 13:40:00,46.53,46.54,46.48,46.49,169239.0,44.1849,44.1944,44.1374,44.1469,169239.0
2021-09-30 13:50:00,46.5,46.57,46.5,46.57,196581.0,44.1564,44.2229,44.1564,44.2229,196581.0
2021-09-30 14:00:00,46.57,46.67,46.56,46.66,248232.0,44.2229,44.3179,44.2134,44.3084,248232.0
2021-09-30 14:10:00,46.66,46.66,46.6,46.61,213183.0,44.3084,44.3084,44.2514,44.2609,213183.0
2021-09-30 14:20:00,46.61,46.68,46.59,46.68,228924.0,44.2609,44.3274,44.2419,44.3274,228924.0
2021-09-30 14:30:00,46.68,46.75,46.67,46.73,267039.0,44.3274,44.3938,44.3179,44.3748,267039.0
2021-09-30 14:40:00,46.72,46.79,46.72,46.78,218586.0,44.3653,44.4318,44.3653,44.4223,218586.0
2021-09-30 14:50:00,46.78,46.82,46.71,46.72,256752.0,44.4223,44.4603,44.3558,44.3653,256752.0
2021-09-30 15:00:00,46.72,46.78,46.71,46.77,302955.0,44.3653,44.4223,44.3558,44.4128,302955.0
2021-09-30 15:10:00,46.77,46.84,46.77,46.81,274110.0,44.4128,44.4793,44.4128,44.4508,274110.0
2021-09-30 15:20:00,46.81,46.81,46.69,46.71,451434.0,44.4508,44.4508,44.3369,44.3558,451434.0
2021-09-30 15:30:00,46.71,46.78,46.66,46.67,447159.0,44.3558,44.4223,44.3084,44.3179,447159.0
2021-09-30 15:40:00,46.66,46.67,46.57,46.57,515619.0,44.3084,44.3179,44.2229,44.2229,515619.0
2021-09-30 15:50:00,46.57,46.59,46.44,46.45,2058357.0,44.2229,44.2419,44.0995,44.109,2058357.0
2021-10-01 09:30:00,46.42,46.54,46.26,46.33,1072779.0,44.0805,44.1944,43.9285,43.995,1072779.0
2021-10-01 09:40:00,46.33,46.34,46.06,46.06,658413.0,43.995,44.0045,43.7386,43.7386,658413.0
2021-10-01 09:50:00,46.06,46.07,45.79,45.82,834492.0,43.7386,43.7481,43.4822,43.5107,834492.0
2021-10-01 10:00:00,45.82,45.85,45.68,45.77,934740.0,43.5107,43.5392,43.3778,43.4632,934740.0
2021-10-01 10:10:00,45.77,45.79,45.5,45.51,1048242.0,43.4632,43.4822,43.2068,43.2163,1048242.0
2021-10-01 10:20:00,45.51,45.51,45.31,45.45,1608429.0,43.2163,43.2163,43.0264,43.1594,1608429.0
2021-10-01 10:30:00,45.44,45.49,45.38,45.4,720345.0,43.1499,43.1973,43.0929,43.1119,720345.0
2021-10-01 10:40:00,45.39,45.49,45.33,45.39,764010.0,43.1024,43.1973,43.0454,43.1024,764010.0
2021-10-01 10:50:00,45.39,45.57,45.35,45.55,647445.0,43.1024,43.2733,43.0644,43.2543,647445.0
2021-10-01 11:00:00,45.54,45.62,45.45,45.45,461172.0,43.2448,43.3208,43.1594,43.1594,461172.0
2021-10-01 11:10:00,45.45,45.67,45.44,45.62,429108.0,43.1594,43.3683,43.1499,43.3208,429108.0
2021-10-01 11:20:00,45.62,45.66,45.55,45.55,264291.0,43.3208,43.3588,43.2543,43.2543,264291.0
2021-10-01 11:30:00,45.55,45.62,45.54,45.61,330453.0,43.2543,43.3208,43.2448,43.3113,330453.0
2021-10-01 11:40:00,45.61,45.68,45.58,45.67,293205.0,43.3113,43.3778,43.2828,43.3683,293205.0
2021-10-01 11:50:00,45.67,45.68,45.58,45.64,318036.0,43.3683,43.3778,43.2828,43.3398,318036.0
2021-10-01 12:00:00,45.64,45.71,45.63,45.71,307680.0,43.3398,43.4062,43.3303,43.4062,307680.0
2021-10-01 12:10:00,45.71,45.73,45.64,45.67,509184.0,43.4062,43.4252,43.3398,43.3683,509184.0
2021-10-01 12:20:00,45.67,45.77,45.67,45.71,330225.0,43.3683,43.4632,43.3683,43.4062,330225.0
2021-10-01 12:30:00,45.71,45.74,45.64,45.66,217551.0,43.4062,43.4347,43.3398,43.3588,217551.0
2021-10-01 12:40:00,45.66,45.68,45.63,45.63,181236.0,43.3588,43.3778,43.3303,43.3303,181236.0
2021-10-01 12:50:00,45.63,45.65,45.6,45.61,274329.0,43.3303,43.3493,43.3018,43.3113,274329.0
2021-10-01 13:00:00,45.61,45.69,45.58,45.69,289116.0,43.3113,43.3873,43.2828,43.3873,289116.0
2021-10-01 13:10:00,45.68,45.7,45.64,45.65,239760.0,43.3778,43.3968,43.3398,43.3493,239760.0
2021-10-01 13:20:00,45.65,45.68,45.62,45.67,355479.0,43.3493,43.3778,43.3208,43.3683,355479.0
2021-10-01 13:30:00,45.68,45.75,45.68,45.73,285015.0,43.3778,43.4442,43.3778,43.4252,285015.0
2021-10-01 13:40:00,45.74,45.84,45.73,45.84,249093.0,43.4347,43.5297,43.4252,43.5297,249093.0
2021-10-01 13:50:00,45.84,45.84,45.77,45.78,248055.0,43.5297,43.5297,43.4632,43.4727,248055.0
2021-10-01 14:00:00,45.78,45.83,45.77,45.8,326289.0,43.4727,43.5202,43.4632,43.4917,326289.0
2021-10-01 14:10:00,45.8,45.83,45.78,45.81,211122.0,43.4917,43.5202,43.4727,43.5012,211122.0
2021-10-01 14:20:00,45.81,45.83,45.8,45.81,244512.0,43.5012,43.5202,43.4917,43.5012,244512.0
2021-10-01 14:30:00,45.8,45.87,45.79,45.86,204867.0,43.4917,43.5582,43.4822,43.5487,204867.0
2021-10-01 14:40:00,45.86,45.88,45.82,45.88,265572.0,43.5487,43.5677,43.5107,43.5677,265572.0
2021-10-01 14:50:00,45.88,45.91,45.86,45.91,201015.0,43.5677,43.5962,43.5487,43.5962,201015.0
2021-10-01 15:00:00,45.91,45.95,45.89,45.89,387930.0,43.5962,43.6342,43.5772,43.5772,387930.0
2021-10-01 15:10:00,45.89,45.93,45.84,45.86,385086.0,43.5772,43.6152,43.5297,43.5487,385086.0
2021-10-01 15:20:00,45.87,45.94,45.86,45.9,642429.0,43.5582,43.6247,43.5487,43.5867,642429.0
2021-10-01 15:30:00,45.9,45.91,45.74,45.77,793521.0,43.5867,43.5962,43.4347,43.4632,793521.0
2021-10-01 15:40:00,45.77,45.8,45.73,45.76,676287.0,43.4632,43.4917,43.4252,43.4537,676287.0
2021-10-01 15:50:00,45.76,45.8,45.62,45.69,2035200.0,43.4537,43.4917,43.3208,43.3873,2035200.0
2021-10-04 09:30:00,45.7,46.08,45.62,46.04,1095735.0,43.3968,43.7576,43.3208,43.7196,1095735.0
2021-10-04 09:40:00,46.02,46.07,45.7,45.71,528786.0,43.7006,43.7481,43.3968,43.4062,528786.0
2021-10-04 09:50:00,45.71,45.75,45.57,45.67,756672.0,43.4062,43.4442,43.2733,43.3683,756672.0
2021-10-04 10:00:00,45.67,45.71,45.51,45.56,831480.0,43.3683,43.4062,43.2163,43.2638,831480.0
2021-10-04 10:10:00,45.56,45.63,45.5,45.6,389004.0,43.2638,43.3303,43.2068,43.3018,389004.0
2021-10-04 10:20:00,45.61,45.64,45.42,45.43,688161.0,43.3113,43.3398,43.1309,43.1404,688161.0
2021-10-04 10:30:00,45.42,45.44,45.18,45.18,573189.0,43.1309,43.1499,42.903,42.903,573189.0
2021-10-04 10:40:00,45.18,45.25,45.16,45.16,653988.0,42.903,42.9694,42.884,42.884,653988.0
2021-10-04 10:50:00,45.17,45.21,45.09,45.1,411306.0,42.8935,42.9314,42.8175,42.827,411306.0
2021-10-04 11:00:00,45.1,45.18,45.04,45.13,418974.0,42.827,42.903,42.77,42.8555,418974.0
2021-10-04 11:10:00,45.13,45.17,45.09,45.12,295581.0,42.8555,42.8935,42.8175,42.846,295581.0
2021-10-04 11:20:00,45.12,45.12,45.02,45.08,391635.0,42.846,42.846,42.751,42.808,391635.0
2021-10-04 11:30:00,45.08,45.09,44.9,44.91,1093110.0,42.808,42.8175,42.6371,42.6466,1093110.0
2021-10-04 11:40:00,44.91,45.01,44.9,44.99,338256.0,42.6466,42.7415,42.6371,42.7225,338256.0
2021-10-04 11:50:00,44.98,45.1,44.97,45.08,563139.0,42.713,42.827,42.7035,42.808,563139.0
2021-10-04 12:00:00,45.08,45.12,45.06,45.11,511500.0,42.808,42.846,42.789,42.8365,511500.0
2021-10-04 12:10:00,45.11,45.11,45.02,45.04,306819.0,42.8365,42.8365,42.751,42.77,306819.0
2021-10-04 12:20:00,45.03,45.03,44.93,44.96,542076.0,42.7605,42.7605,42.6656,42.694,542076.0
2021-10-04 12:30:00,44.96,45.0,44.93,44.99,325899.0,42.694,42.732,42.6656,42.7225,325899.0
2021-10-04 12:40:00,44.99,44.99,44.94,44.98,204252.0,42.7225,42.7225,42.6751,42.713,204252.0
2021-10-04 12:50:00,44.99,45.03,44.94,45.02,251562.0,42.7225,42.7605,42.6751,42.751,251562.0
2021-10-04 13:00:00,45.02,45.07,44.98,45.06,560721.0,42.751,42.7985,42.713,42.789,560721.0
2021-10-04 13:10:00,45.05,45.1,45.03,45.08,311733.0,42.7795,42.827,42.7605,42.808,311733.0
2021-10-04 13:20:00,45.08,45.12,45.04,45.07,289785.0,42.808,42.846,42.77,42.7985,289785.0
2021-10-04 13:30:00,45.07,45.14,45.07,45.12,237753.0,42.7985,42.865,42.7985,42.846,237753.0
2021-10-04 13:40:00,45.12,45.17,45.09,45.17,254676.0,42.846,42.8935,42.8175,42.8935,254676.0
2021-10-04 13:50:00,45.17,45.24,45.16,45.2,316569.0,42.8935,42.9599,42.884,42.922,316569.0
2021-10-04 14:00:00,45.2,45.31,45.19,45.26,356451.0,42.922,43.0264,42.9125,42.9789,356451.0
2021-10-04 14:10:00,45.25,45.33,45.2,45.32,258282.0,42.9694,43.0454,42.922,43.0359,258282.0
2021-10-04 14:20:00,45.32,45.36,45.3,45.33,231651.0,43.0359,43.0739,43.0169,43.0454,231651.0
2021-10-04 14:30:00,45.33,45.34,45.29,45.32,239820.0,43.0454,43.0549,43.0074,43.0359,239820.0
2021-10-04 14:40:00,45.31,45.38,45.29,45.37,317478.0,43.0264,43.0929,43.0074,43.0834,317478.0
2021-10-04 14:50:00,45.37,45.38,45.28,45.3,396984.0,43.0834,43.0929,42.9979,43.0169,396984.0
2021-10-04 15:00:00,45.3,45.36,45.28,45.3,431274.0,43.0169,43.0739,42.9979,43.0169,431274.0
2021-10-04 15:10:00,45.3,45.3,45.23,45.23,408351.0,43.0169,43.0169,42.9504,42.9504,408351.0
2021-10-04 15:20:00,45.23,45.24,45.19,45.21,460827.0,42.9504,42.9599,42.9125,42.9314,460827.0
2021-10-04 15:30:00,45.21,45.26,45.18,45.19,541095.0,42.9314,42.9789,42.903,42.9125,541095.0
2021-10-04 15:40:00,45.19,45.31,45.19,45.28,747861.0,42.9125,43.0264,42.9125,42.9979,747861.0
2021-10-04 15:50:00,45.27,45.27,45.13,45.25,1497687.0,42.9884,42.9884,42.8555,42.9694,1497687.0
2021-10-05 09:30:00,45.32,45.75,45.3,45.46,1338429.0,43.0359,43.4442,43.0169,43.1688,1338429.0
2021-10-05 09:40:00,45.46,45.52,45.33,45.37,356718.0,43.1688,43.2258,43.0454,43.0834,356718.0
2021-10-05 09:50:00,45.38,45.45,45.36,45.44,329250.0,43.0929,43.1594,43.0739,43.1499,329250.0
2021-10-05 10:00:00,45.45,45.64,45.45,45.61,650880.0,43.1594,43.3398,43.1594,43.3113,650880.0
2021-10-05 10:10:00,45.61,45.64,45.54,45.55,545892.0,43.3113,43.3398,43.2448,43.2543,545892.0
2021-10-05 10:20:00,45.55,45.67,45.52,45.65,413709.0,43.2543,43.3683,43.2258,43.3493,413709.0
2021-10-05 10:30:00,45.66,45.74,45.59,45.65,409212.0,43.3588,43.4347,43.2923,43.3493,409212.0
2021-10-05 10:40:00,45.66,45.69,45.61,45.65,348384.0,43.3588,43.3873,43.3113,43.3493,348384.0
2021-10-05 10:50:00,45.65,45.69,45.63,45.69,384474.0,43.3493,43.3873,43.3303,43.3873,384474.0
2021-10-05 11:00:00,45.69,45.76,45.63,45.75,536022.0,43.3873,43.4537,43.3303,43.4442,536022.0
2021-10-05 11:10:00,45.75,45.79,45.73,45.74,281211.0,43.4442,43.4822,43.4252,43.4347,281211.0
2021-10-05 11:20:00,45.74,45.78,45.69,45.78,262533.0,43.4347,43.4727,43.3873,43.4727,262533.0
2021-10-05 11:30:00,45.78,45.86,45.78,45.84,389931.0,43.4727,43.5487,43.4727,43.5297,389931.0
2021-10-05 11:40:00,45.84,45.86,45.79,45.8,292443.0,43.5297,43.5487,43.4822,43.4917,292443.0
2021-10-05 11:50:00,45.8,45.87,45.78,45.84,292323.0,43.4917,43.5582,43.4727,43.5297,292323.0
2021-10-05 12:00:00,45.84,45.89,45.83,45.89,225363.0,43.5297,43.5772,43.5202,43.5772,225363.0
2021-10-05 12:10:00,45.89,45.9,45.85,45.85,195165.0,43.5772,43.5867,43.5392,43.5392,195165.0
2021-10-05 12:20:00,45.85,45.86,45.8,45.81,270324.0,43.5392,43.5487,43.4917,43.5012,270324.0
2021-10-05 12:30:00,45.81,45.84,45.76,45.76,317205.0,43.5012,43.5297,43.4537,43.4537,317205.0
2021-10-05 12:40:00,45.77,45.77,45.71,45.74,196683.0,43.4632,43.4632,43.4062,43.4347,196683.0
2021-10-05 12:50:00,45.74,45.74,45.67,45.7,261930.0,43.4347,43.4347,43.3683,43.3968,261930.0
2021-10-05 13:00:00,45.7,45.7,45.65,45.68,223341.0,43.3968,43.3968,43.3493,43.3778,223341.0
2021-10-05 13:10:00,45.68,45.7,45.66,45.68,181356.0,43.3778,43.3968,43.3588,43.3778,181356.0
2021-10-05 13:20:00,45.68,45.7,45.66,45.68,271611.0,43.3778,43.3968,43.3588,43.3778,271611.0
2021-10-05 13:30:00,45.68,45.72,45.67,45.7,228393.0,43.3778,43.4157,43.3683,43.3968,228393.0
2021-10-05 13:40:00,45.7,45.74,45.69,45.71,193626.0,43.3968,43.4347,43.3873,43.4062,193626.0
2021-10-05 13:50:00,45.72,45.74,45.68,45.74,227427.0,43.4157,43.4347,43.3778,43.4347,227427.0
2021-10-05 14:00:00,45.74,45.77,45.73,45.77,265089.0,43.4347,43.4632,43.4252,43.4632,265089.0
2021-10-05 14:10:00,45.77,45.79,45.75,45.75,262710.0,43.4632,43.4822,43.4442,43.4442,262710.0
2021-10-05 14:20:00,45.75,45.77,45.74,45.76,220515.0,43.4442,43.4632,43.4347,43.4537,220515.0
2021-10-05 14:30:00,45.76,45.8,45.73,45.75,291267.0,43.4537,43.4917,43.4252,43.4442,291267.0
2021-10-05 14:40:00,45.75,45.76,45.73,45.75,204057.0,43.4442,43.4537,43.4252,43.4442,204057.0
2021-10-05 14:50:00,45.75,45.76,45.69,45.69,323376.0,43.4442,43.4537,43.3873,43.3873,323376.0
2021-10-05 15:00:00,45.69,45.71,45.67,45.68,222960.0,43.3873,43.4062,43.3683,43.3778,222960.0
2021-10-05 15:10:00,45.68,45.71,45.67,45.68,242415.0,43.3778,43.4062,43.3683,43.3778,242415.0
2021-10-05 15:20:00,45.68,45.68,45.64,45.66,307836.0,43.3778,43.3778,43.3398,43.3588,307836.0
2021-10-05 15:30:00,45.65,45.7,45.64,45.65,397605.0,43.3493,43.3968,43.3398,43.3493,397605.0
2021-10-05 15:40:00,45.65,45.66,45.62,45.63,425880.0,43.3493,43.3588,43.3208,43.3303,425880.0
2021-10-05 15:50:00,45.63,45.65,45.53,45.54,1110525.0,43.3303,43.3493,43.2353,43.2448,1110525.0
2021-10-06 09:30:00,45.41,45.55,45.38,45.51,989469.0,43.1214,43.2543,43.0929,43.2163,989469.0
2021-10-06 09:40:00,45.52,45.69,45.51,45.65,853836.0,43.2258,43.3873,43.2163,43.3493,853836.0
2021-10-06 09:50:00,45.65,45.65,45.5,45.54,514032.0,43.3493,43.3493,43.2068,43.2448,514032.0
2021-10-06 10:00:00,45.53,45.66,45.43,45.59,534234.0,43.2353,43.3588,43.1404,43.2923,534234.0
2021-10-06 10:10:00,45.6,45.68,45.55,45.59,422301.0,43.3018,43.3778,43.2543,43.2923,422301.0
2021-10-06 10:20:00,45.59,45.87,45.59,45.81,396987.0,43.2923,43.5582,43.2923,43.5012,396987.0
2021-10-06 10:30:00,45.81,45.84,45.73,45.78,260040.0,43.5012,43.5297,43.4252,43.4727,260040.0
2021-10-06 10:40:00,45.77,45.77,45.63,45.69,277473.0,43.4632,43.4632,43.3303,43.3873,277473.0
2021-10-06 10:50:00,45.7,45.72,45.64,45.72,222228.0,43.3968,43.4157,43.3398,43.4157,222228.0
2021-10-06 11:00:00,45.71,45.72,45.58,45.63,193134.0,43.4062,43.4157,43.2828,43.3303,193134.0
2021-10-06 11:10:00,45.64,45.68,45.61,45.64,186588.0,43.3398,43.3778,43.3113,43.3398,186588.0
2021-10-06 11:20:00,45.64,45.64,45.57,45.59,232641.0,43.3398,43.3398,43.2733,43.2923,232641.0
2021-10-06 11:30:00,45.59,45.62,45.56,45.58,142992.0,43.2923,43.3208,43.2638,43.2828,142992.0
2021-10-06 11:40:00,45.59,45.61,45.57,45.6,167049.0,43.2923,43.3113,43.2733,43.3018,167049.0
2021-10-06 11:50:00,45.6,45.64,45.6,45.63,156171.0,43.3018,43.3398,43.3018,43.3303,156171.0
2021-10-06 12:00:00,45.63,45.63,45.52,45.53,212403.0,43.3303,43.3303,43.2258,43.2353,212403.0
2021-10-06 12:10:00,45.53,45.53,45.48,45.52,201627.0,43.2353,43.2353,43.1878,43.2258,201627.0
2021-10-06 12:20:00,45.52,45.62,45.51,45.6,408633.0,43.2258,43.3208,43.2163,43.3018,408633.0
2021-10-06 12:30:00,45.6,45.6,45.54,45.58,196899.0,43.3018,43.3018,43.2448,43.2828,196899.0
2021-10-06 12:40:00,45.58,45.63,45.56,45.58,176685.0,43.2828,43.3303,43.2638,43.2828,176685.0
2021-10-06 12:50:00,45.58,45.59,45.55,45.56,201555.0,43.2828,43.2923,43.2543,43.2638,201555.0
2021-10-06 13:00:00,45.57,45.58,45.49,45.51,158643.0,43.2733,43.2828,43.1973,43.2163,158643.0
2021-10-06 13:10:00,45.5,45.56,45.5,45.52,227394.0,43.2068,43.2638,43.2068,43.2258,227394.0
2021-10-06 13:20:00,45.52,45.6,45.5,45.6,332505.0,43.2258,43.3018,43.2068,43.3018,332505.0
2021-10-06 13:30:00,45.6,45.8,45.6,45.79,362139.0,43.3018,43.4917,43.3018,43.4822,362139.0
2021-10-06 13:40:00,45.78,45.8,45.75,45.78,297966.0,43.4727,43.4917,43.4442,43.4727,297966.0
2021-10-06 13:50:00,45.77,45.77,45.71,45.75,196470.0,43.4632,43.4632,43.4062,43.4442,196470.0
2021-10-06 14:00:00,45.75,45.77,45.68,45.76,218142.0,43.4442,43.4632,43.3778,43.4537,218142.0
2021-10-06 14:10:00,45.76,45.87,45.75,45.86,270048.0,43.4537,43.5582,43.4442,43.5487,270048.0
2021-10-06 14:20:00,45.86,45.86,45.8,45.83,210333.0,43.5487,43.5487,43.4917,43.5202,210333.0
2021-10-06 14:30:00,45.82,45.84,45.77,45.8,189345.0,43.5107,43.5297,43.4632,43.4917,189345.0
2021-10-06 14:40:00,45.81,45.85,45.8,45.83,198411.0,43.5012,43.5392,43.4917,43.5202,198411.0
2021-10-06 14:50:00,45.83,45.85,45.78,45.78,229245.0,43.5202,43.5392,43.4727,43.4727,229245.0
2021-10-06 15:00:00,45.8,45.81,45.76,45.78,269118.0,43.4917,43.5012,43.4537,43.4727,269118.0
2021-10-06 15:10:00,45.79,45.86,45.78,45.85,304530.0,43.4822,43.5487,43.4727,43.5392,304530.0
2021-10-06 15:20:00,45.85,45.86,45.82,45.84,270237.0,43.5392,43.5487,43.5107,43.5297,270237.0
2021-10-06 15:30:00,45.84,45.87,45.77,45.8,305088.0,43.5297,43.5582,43.4632,43.4917,305088.0
2021-10-06 15:40:00,45.79,45.89,45.79,45.86,359064.0,43.4822,43.5772,43.4822,43.5487,359064.0
2021-10-06 15:50:00,45.86,45.93,45.86,45.87,1515813.0,43.5487,43.6152,43.5487,43.5582,1515813.0
2021-10-07 09:30:00,46.26,46.61,46.25,46.55,1399173.0,43.9285,44.2609,43.919,44.2039,1399173.0
2021-10-07 09:40:00,46.55,46.63,46.48,46.59,707457.0,44.2039,44.2799,44.1374,44.2419,707457.0
2021-10-07 09:50:00,46.6,46.73,46.58,46.71,472581.0,44.2514,44.3748,44.2324,44.3558,472581.0
2021-10-07 10:00:00,46.73,46.78,46.68,46.74,451569.0,44.3748,44.4223,44.3274,44.3843,451569.0
2021-10-07 10:10:00,46.74,46.82,46.7,46.81,704223.0,44.3843,44.4603,44.3464,44.4508,704223.0
2021-10-07 10:20:00,46.8,46.87,46.77,46.81,433386.0,44.4413,44.5078,44.4128,44.4508,433386.0
2021-10-07 10:30:00,46.81,46.88,46.77,46.82,487977.0,44.4508,44.5173,44.4128,44.4603,487977.0
2021-10-07 10:40:00,46.81,46.9,46.81,46.86,398508.0,44.4508,44.5363,44.4508,44.4983,398508.0
2021-10-07 10:50:00,46.86,46.89,46.82,46.84,263016.0,44.4983,44.5268,44.4603,44.4793,263016.0
2021-10-07 11:00:00,46.85,46.88,46.81,46.82,341883.0,44.4888,44.5173,44.4508,44.4603,341883.0
2021-10-07 11:10:00,46.82,46.82,46.72,46.74,218298.0,44.4603,44.4603,44.3653,44.3843,218298.0
2021-10-07 11:20:00,46.75,46.77,46.72,46.75,383601.0,44.3938,44.4128,44.3653,44.3938,383601.0
2021-10-07 11:30:00,46.75,46.78,46.72,46.76,207897.0,44.3938,44.4223,44.3653,44.4033,207897.0
2021-10-07 11:40:00,46.76,46.76,46.65,46.66,355545.0,44.4033,44.4033,44.2989,44.3084,355545.0
2021-10-07 11:50:00,46.65,46.67,46.59,46.65,366225.0,44.2989,44.3179,44.2419,44.2989,366225.0
2021-10-07 12:00:00,46.65,46.69,46.61,46.61,302034.0,44.2989,44.3369,44.2609,44.2609,302034.0
2021-10-07 12:10:00,46.61,46.63,46.58,46.62,302502.0,44.2609,44.2799,44.2324,44.2704,302502.0
2021-10-07 12:20:00,46.62,46.63,46.58,46.62,298203.0,44.2704,44.2799,44.2324,44.2704,298203.0
2021-10-07 12:30:00,46.62,46.65,46.61,46.65,163413.0,44.2704,44.2989,44.2609,44.2989,163413.0
2021-10-07 12:40:00,46.64,46.64,46.56,46.57,220008.0,44.2894,44.2894,44.2134,44.2229,220008.0
2021-10-07 12:50:00,46.57,46.64,46.57,46.64,201345.0,44.2229,44.2894,44.2229,44.2894,201345.0
2021-10-07 13:00:00,46.63,46.63,46.57,46.6,168954.0,44.2799,44.2799,44.2229,44.2514,168954.0
2021-10-07 13:10:00,46.6,46.61,46.55,46.58,185892.0,44.2514,44.2609,44.2039,44.2324,185892.0
2021-10-07 13:20:00,46.58,46.61,46.57,46.61,169944.0,44.2324,44.2609,44.2229,44.2609,169944.0
2021-10-07 13:30:00,46.61,46.62,46.59,46.59,100401.0,44.2609,44.2704,44.2419,44.2419,100401.0
2021-10-07 13:40:00,46.6,46.6,46.55,46.55,171117.0,44.2514,44.2514,44.2039,44.2039,171117.0
2021-10-07 13:50:00,46.55,46.55,46.48,46.52,248880.0,44.2039,44.2039,44.1374,44.1754,248880.0
2021-10-07 14:00:00,46.51,46.52,46.45,46.48,180210.0,44.1659,44.1754,44.109,44.1374,180210.0
2021-10-07 14:10:00,46.48,46.5,46.44,46.46,157131.0,44.1374,44.1564,44.0995,44.1184,157131.0
2021-10-07 14:20:00,46.46,46.48,46.41,46.46,171606.0,44.1184,44.1374,44.071,44.1184,171606.0
2021-10-07 14:30:00,46.47,46.48,46.39,46.4,195711.0,44.1279,44.1374,44.052,44.0615,195711.0
2021-10-07 14:40:00,46.41,46.41,46.37,46.37,137259.0,44.071,44.071,44.033,44.033,137259.0
2021-10-07 14:50:00,46.37,46.38,46.32,46.34,264660.0,44.033,44.0425,43.9855,44.0045,264660.0
2021-10-07 15:00:00,46.34,46.44,46.3,46.44,328485.0,44.0045,44.0995,43.9665,44.0995,328485.0
2021-10-07 15:10:00,46.44,46.5,46.41,46.5,221478.0,44.0995,44.1564,44.071,44.1564,221478.0
2021-10-07 15:20:00,46.49,46.49,46.43,46.47,220620.0,44.1469,44.1469,44.09,44.1279,220620.0
2021-10-07 15:30:00,46.47,46.48,46.4,46.4,482031.0,44.1279,44.1374,44.0615,44.0615,482031.0
2021-10-07 15:40:00,46.4,46.43,46.37,46.42,326505.0,44.0615,44.09,44.033,44.0805,326505.0
2021-10-07 15:50:00,46.42,46.43,46.35,46.41,1067358.0,44.0805,44.09,44.014,44.071,1067358.0
2021-10-08 09:30:00,46.55,46.6,46.34,46.42,529878.0,44.2039,44.2514,44.0045,44.0805,529878.0
2021-10-08 09:40:00,46.43,46.57,46.34,46.42,270852.0,44.09,44.2229,44.0045,44.0805,270852.0
2021-10-08 09:50:00,46.42,46.44,46.34,46.35,163986.0,44.0805,44.0995,44.0045,44.014,163986.0
2021-10-08 10:00:00,46.37,46.48,46.37,46.43,231093.0,44.033,44.1374,44.033,44.09,231093.0
2021-10-08 10:10:00,46.44,46.44,46.36,46.39,220641.0,44.0995,44.0995,44.0235,44.052,220641.0
2021-10-08 10:20:00,46.4,46.44,46.37,46.4,208998.0,44.0615,44.0995,44.033,44.0615,208998.0
2021-10-08 10:30:00,46.41,46.44,46.38,46.4,170955.0,44.071,44.0995,44.0425,44.0615,170955.0
2021-10-08 10:40:00,46.41,46.44,46.36,46.38,197115.0,44.071,44.0995,44.0235,44.0425,197115.0
2021-10-08 10:50:00,46.37,46.41,46.34,46.35,276897.0,44.033,44.071,44.0045,44.014,276897.0
2021-10-08 11:00:00,46.35,46.4,46.34,46.4,259503.0,44.014,44.0615,44.0045,44.0615,259503.0
2021-10-08 11:10:00,46.4,46.47,46.39,46.46,315051.0,44.0615,44.1279,44.052,44.1184,315051.0
2021-10-08 11:20:00,46.46,46.46,46.37,46.38,155754.0,44.1184,44.1184,44.033,44.0425,155754.0
2021-10-08 11:30:00,46.37,46.38,46.34,46.37,272793.0,44.033,44.0425,44.0045,44.033,272793.0
2021-10-08 11:40:00,46.37,46.4,46.35,46.38,209757.0,44.033,44.0615,44.014,44.0425,209757.0
2021-10-08 11:50:00,46.39,46.43,46.38,46.41,140919.0,44.052,44.09,44.0425,44.071,140919.0
2021-10-08 12:00:00,46.41,46.44,46.39,46.4,141018.0,44.071,44.0995,44.052,44.0615,141018.0
2021-10-08 12:10:00,46.4,46.45,46.4,46.43,132168.0,44.0615,44.109,44.0615,44.09,132168.0
2021-10-08 12:20:00,46.44,46.45,46.42,46.43,160455.0,44.0995,44.109,44.0805,44.09,160455.0
2021-10-08 12:30:00,46.43,46.53,46.42,46.53,116118.0,44.09,44.1849,44.0805,44.1849,116118.0
2021-10-08 12:40:00,46.52,46.56,46.51,46.52,261519.0,44.1754,44.2134,44.1659,44.1754,261519.0
2021-10-08 12:50:00,46.53,46.53,46.49,46.5,144933.0,44.1849,44.1849,44.1469,44.1564,144933.0
2021-10-08 13:00:00,46.5,46.51,46.47,46.49,85311.0,44.1564,44.1659,44.1279,44.1469,85311.0
2021-10-08 13:10:00,46.49,46.53,46.47,46.49,159141.0,44.1469,44.1849,44.1279,44.1469,159141.0
2021-10-08 13:20:00,46.49,46.54,46.49,46.53,155685.0,44.1469,44.1944,44.1469,44.1849,155685.0
2021-10-08 13:30:00,46.53,46.54,46.51,46.51,123501.0,44.1849,44.1944,44.1659,44.1659,123501.0
2021-10-08 13:40:00,46.52,46.56,46.51,46.56,110649.0,44.1754,44.2134,44.1659,44.2134,110649.0
2021-10-08 13:50:00,46.56,46.59,46.54,46.59,145458.0,44.2134,44.2419,44.1944,44.2419,145458.0
2021-10-08 14:00:00,46.59,46.63,46.58,46.62,199008.0,44.2419,44.2799,44.2324,44.2704,199008.0
2021-10-08 14:10:00,46.61,46.64,46.59,46.62,133089.0,44.2609,44.2894,44.2419,44.2704,133089.0
2021-10-08 14:20:00,46.62,46.68,46.61,46.68,230826.0,44.2704,44.3274,44.2609,44.3274,230826.0
2021-10-08 14:30:00,46.69,46.7,46.64,46.66,147765.0,44.3369,44.3464,44.2894,44.3084,147765.0
2021-10-08 14:40:00,46.66,46.66,46.63,46.65,151593.0,44.3084,44.3084,44.2799,44.2989,151593.0
2021-10-08 14:50:00,46.65,46.66,46.6,46.62,192072.0,44.2989,44.3084,44.2514,44.2704,192072.0
2021-10-08 15:00:00,46.62,46.68,46.62,46.68,133716.0,44.2704,44.3274,44.2704,44.3274,133716.0
2021-10-08 15:10:00,46.67,46.7,46.65,46.66,166179.0,44.3179,44.3464,44.2989,44.3084,166179.0
2021-10-08 15:20:00,46.66,46.68,46.64,46.68,181143.0,44.3084,44.3274,44.2894,44.3274,181143.0
2021-10-08 15:30:00,46.67,46.68,46.6,46.6,221274.0,44.3179,44.3274,44.2514,44.2514,221274.0
2021-10-08 15:40:00,46.6,46.62,46.57,46.58,414633.0,44.2514,44.2704,44.2229,44.2324,414633.0
2021-10-08 15:50:00,46.57,46.61,46.55,46.57,997047.0,44.2229,44.2609,44.2039,44.2229,997047.0
2021-10-11 09:30:00,46.51,46.91,46.51,46.81,909864.0,44.1659,44.5458,44.1659,44.4508,909864.0
2021-10-11 09:40:00,46.81,46.88,46.73,46.79,287121.0,44.4508,44.5173,44.3748,44.4318,287121.0
2021-10-11 09:50:00,46.79,46.93,46.77,46.83,403902.0,44.4318,44.5648,44.4128,44.4698,403902.0
2021-10-11 10:00:00,46.83,46.89,46.71,46.73,263700.0,44.4698,44.5268,44.3558,44.3748,263700.0
2021-10-11 10:10:00,46.73,46.85,46.73,46.81,275424.0,44.3748,44.4888,44.3748,44.4508,275424.0
2021-10-11 10:20:00,46.82,46.86,46.79,46.83,185835.0,44.4603,44.4983,44.4318,44.4698,185835.0
2021-10-11 10:30:00,46.83,46.83,46.77,46.8,156957.0,44.4698,44.4698,44.4128,44.4413,156957.0
2021-10-11 10:40:00,46.81,46.81,46.66,46.68,286767.0,44.4508,44.4508,44.3084,44.3274,286767.0
2021-10-11 10:50:00,46.68,46.68,46.62,46.63,255324.0,44.3274,44.3274,44.2704,44.2799,255324.0
2021-10-11 11:00:00,46.62,46.66,46.58,46.62,217503.0,44.2704,44.3084,44.2324,44.2704,217503.0
2021-10-11 11:10:00,46.62,46.66,46.6,46.66,140076.0,44.2704,44.3084,44.2514,44.3084,140076.0
2021-10-11 11:20:00,46.65,46.66,46.61,46.64,135408.0,44.2989,44.3084,44.2609,44.2894,135408.0
2021-10-11 11:30:00,46.65,46.72,46.64,46.71,159330.0,44.2989,44.3653,44.2894,44.3558,159330.0
2021-10-11 11:40:00,46.71,46.72,46.68,46.69,90183.0,44.3558,44.3653,44.3274,44.3369,90183.0
2021-10-11 11:50:00,46.69,46.69,46.65,46.67,103806.0,44.3369,44.3369,44.2989,44.3179,103806.0
2021-10-11 12:00:00,46.67,46.68,46.55,46.57,179823.0,44.3179,44.3274,44.2039,44.2229,179823.0
2021-10-11 12:10:00,46.57,46.62,46.54,46.6,234399.0,44.2229,44.2704,44.1944,44.2514,234399.0
2021-10-11 12:20:00,46.6,46.65,46.59,46.64,156090.0,44.2514,44.2989,44.2419,44.2894,156090.0
2021-10-11 12:30:00,46.64,46.67,46.63,46.65,125244.0,44.2894,44.3179,44.2799,44.2989,125244.0
2021-10-11 12:40:00,46.65,46.66,46.62,46.64,118347.0,44.2989,44.3084,44.2704,44.2894,118347.0
2021-10-11 12:50:00,46.64,46.64,46.56,46.6,157155.0,44.2894,44.2894,44.2134,44.2514,157155.0
2021-10-11 13:00:00,46.6,46.6,46.52,46.54,150876.0,44.2514,44.2514,44.1754,44.1944,150876.0
2021-10-11 13:10:00,46.54,46.61,46.54,46.6,110640.0,44.1944,44.2609,44.1944,44.2514,110640.0
2021-10-11 13:20:00,46.6,46.6,46.54,46.56,170049.0,44.2514,44.2514,44.1944,44.2134,170049.0
2021-10-11 13:30:00,46.56,46.59,46.54,46.58,215394.0,44.2134,44.2419,44.1944,44.2324,215394.0
2021-10-11 13:40:00,46.58,46.59,46.5,46.5,174024.0,44.2324,44.2419,44.1564,44.1564,174024.0
2021-10-11 13:50:00,46.51,46.54,46.48,46.53,176946.0,44.1659,44.1944,44.1374,44.1849,176946.0
2021-10-11 14:00:00,46.53,46.57,46.51,46.57,132543.0,44.1849,44.2229,44.1659,44.2229,132543.0
2021-10-11 14:10:00,46.57,46.58,46.53,46.54,130101.0,44.2229,44.2324,44.1849,44.1944,130101.0
2021-10-11 14:20:00,46.54,46.55,46.52,46.55,140748.0,44.1944,44.2039,44.1754,44.2039,140748.0
2021-10-11 14:30:00,46.55,46.57,46.51,46.52,109950.0,44.2039,44.2229,44.1659,44.1754,109950.0
2021-10-11 14:40:00,46.52,46.57,46.52,46.55,124815.0,44.1754,44.2229,44.1754,44.2039,124815.0
2021-10-11 14:50:00,46.55,46.58,46.52,46.57,130590.0,44.2039,44.2324,44.1754,44.2229,130590.0
2021-10-11 15:00:00,46.57,46.59,46.53,46.55,184698.0,44.2229,44.2419,44.1849,44.2039,184698.0
2021-10-11 15:10:00,46.55,46.59,46.54,46.57,133017.0,44.2039,44.2419,44.1944,44.2229,133017.0
2021-10-11 15:20:00,46.57,46.58,46.53,46.54,183273.0,44.2229,44.2324,44.1849,44.1944,183273.0
2021-10-11 15:30:00,46.54,46.6,46.52,46.59,245301.0,44.1944,44.2514,44.1754,44.2419,245301.0
2021-10-11 15:40:00,46.59,46.59,46.53,46.55,260352.0,44.2419,44.2419,44.1849,44.2039,260352.0
2021-10-11 15:50:00,46.55,46.55,46.5,46.51,807351.0,44.2039,44.2039,44.1564,44.1659,807351.0
2021-10-12 09:30:00,46.45,46.59,46.38,46.59,743568.0,44.109,44.2419,44.0425,44.2419,743568.0
2021-10-12 09:40:00,46.6,46.66,46.38,46.46,324951.0,44.2514,44.3084,44.0425,44.1184,324951.0
2021-10-12 09:50:00,46.46,46.6,46.42,46.57,322875.0,44.1184,44.2514,44.0805,44.2229,322875.0
2021-10-12 10:00:00,46.57,46.65,46.54,46.56,325587.0,44.2229,44.2989,44.1944,44.2134,325587.0
2021-10-12 10:10:00,46.56,46.58,46.47,46.53,283632.0,44.2134,44.2324,44.1279,44.1849,283632.0
2021-10-12 10:20:00,46.54,46.54,46.47,46.53,227304.0,44.1944,44.1944,44.1279,44.1849,227304.0
2021-10-12 10:30:00,46.53,46.57,46.47,46.55,206436.0,44.1849,44.2229,44.1279,44.2039,206436.0
2021-10-12 10:40:00,46.54,46.59,46.53,46.58,200808.0,44.1944,44.2419,44.1849,44.2324,200808.0
2021-10-12 10:50:00,46.58,46.62,46.57,46.58,199197.0,44.2324,44.2704,44.2229,44.2324,199197.0
2021-10-12 11:00:00,46.58,46.8,46.58,46.76,458682.0,44.2324,44.4413,44.2324,44.4033,458682.0
2021-10-12 11:10:00,46.76,46.77,46.69,46.7,208035.0,44.4033,44.4128,44.3369,44.3464,208035.0
2021-10-12 11:20:00,46.7,46.74,46.69,46.74,189111.0,44.3464,44.3843,44.3369,44.3843,189111.0
2021-10-12 11:30:00,46.74,46.74,46.67,46.71,161658.0,44.3843,44.3843,44.3179,44.3558,161658.0
2021-10-12 11:40:00,46.71,46.72,46.67,46.71,160914.0,44.3558,44.3653,44.3179,44.3558,160914.0
2021-10-12 11:50:00,46.72,46.77,46.69,46.76,163605.0,44.3653,44.4128,44.3369,44.4033,163605.0
2021-10-12 12:00:00,46.76,46.8,46.75,46.75,179427.0,44.4033,44.4413,44.3938,44.3938,179427.0
2021-10-12 12:10:00,46.75,46.77,46.7,46.7,148149.0,44.3938,44.4128,44.3464,44.3464,148149.0
2021-10-12 12:20:00,46.7,46.73,46.65,46.67,224037.0,44.3464,44.3748,44.2989,44.3179,224037.0
2021-10-12 12:30:00,46.68,46.68,46.58,46.62,238722.0,44.3274,44.3274,44.2324,44.2704,238722.0
2021-10-12 12:40:00,46.62,46.64,46.59,46.63,167142.0,44.2704,44.2894,44.2419,44.2799,167142.0
2021-10-12 12:50:00,46.62,46.63,46.6,46.61,106680.0,44.2704,44.2799,44.2514,44.2609,106680.0
2021-10-12 13:00:00,46.61,46.63,46.6,46.61,223347.0,44.2609,44.2799,44.2514,44.2609,223347.0
2021-10-12 13:10:00,46.62,46.66,46.61,46.65,162459.0,44.2704,44.3084,44.2609,44.2989,162459.0
2021-10-12 13:20:00,46.65,46.73,46.62,46.71,390615.0,44.2989,44.3748,44.2704,44.3558,390615.0
2021-10-12 13:30:00,46.71,46.76,46.68,46.75,414648.0,44.3558,44.4033,44.3274,44.3938,414648.0
2021-10-12 13:40:00,46.75,46.76,46.72,46.72,135921.0,44.3938,44.4033,44.3653,44.3653,135921.0
2021-10-12 13:50:00,46.72,46.73,46.68,46.69,203301.0,44.3653,44.3748,44.3274,44.3369,203301.0
2021-10-12 14:00:00,46.69,46.7,46.66,46.68,227433.0,44.3369,44.3464,44.3084,44.3274,227433.0
2021-10-12 14:10:00,46.68,46.75,46.67,46.7,237015.0,44.3274,44.3938,44.3179,44.3464,237015.0
2021-10-12 14:20:00,46.7,46.71,46.66,46.67,110136.0,44.3464,44.3558,44.3084,44.3179,110136.0
2021-10-12 14:30:00,46.67,46.69,46.59,46.6,194973.0,44.3179,44.3369,44.2419,44.2514,194973.0
2021-10-12 14:40:00,46.6,46.6,46.54,46.55,158268.0,44.2514,44.2514,44.1944,44.2039,158268.0
2021-10-12 14:50:00,46.55,46.57,46.5,46.5,268872.0,44.2039,44.2229,44.1564,44.1564,268872.0
2021-10-12 15:00:00,46.5,46.53,46.48,46.51,308376.0,44.1564,44.1849,44.1374,44.1659,308376.0
2021-10-12 15:10:00,46.51,46.55,46.48,46.52,185826.0,44.1659,44.2039,44.1374,44.1754,185826.0
2021-10-12 15:20:00,46.52,46.54,46.48,46.52,175164.0,44.1754,44.1944,44.1374,44.1754,175164.0
2021-10-12 15:30:00,46.52,46.53,46.45,46.46,254466.0,44.1754,44.1849,44.109,44.1184,254466.0
2021-10-12 15:40:00,46.46,46.49,46.37,46.41,512679.0,44.1184,44.1469,44.033,44.071,512679.0
2021-10-12 15:50:00,46.41,46.5,46.36,46.45,945885.0,44.071,44.1564,44.0235,44.109,945885.0
2021-10-13 09:30:00,46.5,46.67,46.47,46.55,599427.0,44.1564,44.3179,44.1279,44.2039,599427.0
2021-10-13 09:40:00,46.56,46.56,46.35,46.44,271572.0,44.2134,44.2134,44.014,44.0995,271572.0
2021-10-13 09:50:00,46.42,46.43,46.25,46.25,286164.0,44.0805,44.09,43.919,43.919,286164.0
2021-10-13 10:00:00,46.25,46.28,46.11,46.2,620697.0,43.919,43.9475,43.7861,43.8716,620697.0
2021-10-13 10:10:00,46.21,46.23,46.1,46.18,229641.0,43.881,43.9,43.7766,43.8526,229641.0
2021-10-13 10:20:00,46.18,46.19,46.04,46.09,314706.0,43.8526,43.8621,43.7196,43.7671,314706.0
2021-10-13 10:30:00,46.09,46.27,46.07,46.23,226233.0,43.7671,43.938,43.7481,43.9,226233.0
2021-10-13 10:40:00,46.23,46.29,46.22,46.22,177582.0,43.9,43.957,43.8905,43.8905,177582.0
2021-10-13 10:50:00,46.23,46.26,46.16,46.17,147315.0,43.9,43.9285,43.8336,43.8431,147315.0
2021-10-13 11:00:00,46.17,46.21,46.12,46.14,183207.0,43.8431,43.881,43.7956,43.8146,183207.0
2021-10-13 11:10:00,46.14,46.19,46.12,46.18,170382.0,43.8146,43.8621,43.7956,43.8526,170382.0
2021-10-13 11:20:00,46.18,46.2,46.14,46.2,132870.0,43.8526,43.8716,43.8146,43.8716,132870.0
2021-10-13 11:30:00,46.2,46.26,46.17,46.25,161901.0,43.8716,43.9285,43.8431,43.919,161901.0
2021-10-13 11:40:00,46.26,46.33,46.25,46.3,157059.0,43.9285,43.995,43.919,43.9665,157059.0
2021-10-13 11:50:00,46.3,46.33,46.27,46.31,124578.0,43.9665,43.995,43.938,43.976,124578.0
2021-10-13 12:00:00,46.31,46.34,46.29,46.34,108345.0,43.976,44.0045,43.957,44.0045,108345.0
2021-10-13 12:10:00,46.34,46.35,46.31,46.31,114951.0,44.0045,44.014,43.976,43.976,114951.0
2021-10-13 12:20:00,46.31,46.34,46.29,46.34,142941.0,43.976,44.0045,43.957,44.0045,142941.0
2021-10-13 12:30:00,46.34,46.34,46.28,46.31,111633.0,44.0045,44.0045,43.9475,43.976,111633.0
2021-10-13 12:40:00,46.32,46.36,46.3,46.32,125364.0,43.9855,44.0235,43.9665,43.9855,125364.0
2021-10-13 12:50:00,46.31,46.32,46.23,46.27,313023.0,43.976,43.9855,43.9,43.938,313023.0
2021-10-13 13:00:00,46.27,46.33,46.26,46.32,166752.0,43.938,43.995,43.9285,43.9855,166752.0
2021-10-13 13:10:00,46.31,46.33,46.3,46.32,122907.0,43.976,43.995,43.9665,43.9855,122907.0
2021-10-13 13:20:00,46.32,46.36,46.31,46.34,164883.0,43.9855,44.0235,43.976,44.0045,164883.0
2021-10-13 13:30:00,46.33,46.37,46.31,46.37,158130.0,43.995,44.033,43.976,44.033,158130.0
2021-10-13 13:40:00,46.37,46.38,46.32,46.33,154785.0,44.033,44.0425,43.9855,43.995,154785.0
2021-10-13 13:50:00,46.32,46.34,46.28,46.3,158808.0,43.9855,44.0045,43.9475,43.9665,158808.0
2021-10-13 14:00:00,46.3,46.39,46.24,46.3,298275.0,43.9665,44.052,43.9095,43.9665,298275.0
2021-10-13 14:10:00,46.29,46.36,46.27,46.33,155559.0,43.957,44.0235,43.938,43.995,155559.0
2021-10-13 14:20:00,46.33,46.36,46.28,46.28,195504.0,43.995,44.0235,43.9475,43.9475,195504.0
2021-10-13 14:30:00,46.28,46.3,46.25,46.25,163521.0,43.9475,43.9665,43.919,43.919,163521.0
2021-10-13 14:40:00,46.25,46.25,46.21,46.23,174075.0,43.919,43.919,43.881,43.9,174075.0
2021-10-13 14:50:00,46.23,46.26,46.23,46.24,177561.0,43.9,43.9285,43.9,43.9095,177561.0
2021-10-13 15:00:00,46.24,46.3,46.2,46.29,404265.0,43.9095,43.9665,43.8716,43.957,404265.0
2021-10-13 15:10:00,46.29,46.29,46.23,46.24,340971.0,43.957,43.957,43.9,43.9095,340971.0
2021-10-13 15:20:00,46.25,46.25,46.21,46.24,310809.0,43.919,43.919,43.881,43.9095,310809.0
2021-10-13 15:30:00,46.24,46.25,46.15,46.16,847776.0,43.9095,43.919,43.8241,43.8336,847776.0
2021-10-13 15:40:00,46.16,46.18,46.1,46.14,850560.0,43.8336,43.8526,43.7766,43.8146,850560.0
2021-10-13 15:50:00,46.13,46.14,46.08,46.14,1835097.0,43.8051,43.8146,43.7576,43.8146,1835097.0
2021-10-14 09:30:00,46.17,46.37,46.17,46.22,728145.0,43.8431,44.033,43.8431,43.8905,728145.0
2021-10-14 09:40:00,46.22,46.32,46.2,46.23,278163.0,43.8905,43.9855,43.8716,43.9,278163.0
2021-10-14 09:50:00,46.22,46.25,46.18,46.24,233364.0,43.8905,43.919,43.8526,43.9095,233364.0
2021-10-14 10:00:00,46.25,46.42,46.25,46.39,381171.0,43.919,44.0805,43.919,44.052,381171.0
2021-10-14 10:10:00,46.39,46.48,46.37,46.45,419232.0,44.052,44.1374,44.033,44.109,419232.0
2021-10-14 10:20:00,46.46,46.5,46.43,46.46,422052.0,44.1184,44.1564,44.09,44.1184,422052.0
2021-10-14 10:30:00,46.45,46.52,46.41,46.41,221160.0,44.109,44.1754,44.071,44.071,221160.0
2021-10-14 10:40:00,46.41,46.42,46.32,46.41,240063.0,44.071,44.0805,43.9855,44.071,240063.0
2021-10-14 10:50:00,46.41,46.47,46.39,46.45,168879.0,44.071,44.1279,44.052,44.109,168879.0
2021-10-14 11:00:00,46.45,46.51,46.44,46.49,224430.0,44.109,44.1659,44.0995,44.1469,224430.0
2021-10-14 11:10:00,46.48,46.51,46.46,46.49,193854.0,44.1374,44.1659,44.1184,44.1469,193854.0
2021-10-14 11:20:00,46.49,46.57,46.49,46.57,220929.0,44.1469,44.2229,44.1469,44.2229,220929.0
2021-10-14 11:30:00,46.57,46.58,46.55,46.57,177381.0,44.2229,44.2324,44.2039,44.2229,177381.0
2021-10-14 11:40:00,46.57,46.59,46.55,46.57,204351.0,44.2229,44.2419,44.2039,44.2229,204351.0
2021-10-14 11:50:00,46.58,46.6,46.55,46.59,165987.0,44.2324,44.2514,44.2039,44.2419,165987.0
2021-10-14 12:00:00,46.58,46.62,46.58,46.58,183546.0,44.2324,44.2704,44.2324,44.2324,183546.0
2021-10-14 12:10:00,46.58,46.62,46.57,46.59,125136.0,44.2324,44.2704,44.2229,44.2419,125136.0
2021-10-14 12:20:00,46.59,46.61,46.57,46.6,172671.0,44.2419,44.2609,44.2229,44.2514,172671.0
2021-10-14 12:30:00,46.59,46.63,46.58,46.62,222096.0,44.2419,44.2799,44.2324,44.2704,222096.0
2021-10-14 12:40:00,46.62,46.65,46.61,46.64,181992.0,44.2704,44.2989,44.2609,44.2894,181992.0
2021-10-14 12:50:00,46.64,46.66,46.62,46.66,214440.0,44.2894,44.3084,44.2704,44.3084,214440.0
2021-10-14 13:00:00,46.66,46.68,46.64,46.66,245418.0,44.3084,44.3274,44.2894,44.3084,245418.0
2021-10-14 13:10:00,46.66,46.68,46.64,46.67,190953.0,44.3084,44.3274,44.2894,44.3179,190953.0
2021-10-14 13:20:00,46.67,46.67,46.62,46.64,161427.0,44.3179,44.3179,44.2704,44.2894,161427.0
2021-10-14 13:30:00,46.64,46.67,46.63,46.65,175800.0,44.2894,44.3179,44.2799,44.2989,175800.0
2021-10-14 13:40:00,46.66,46.69,46.66,46.69,243996.0,44.3084,44.3369,44.3084,44.3369,243996.0
2021-10-14 13:50:00,46.68,46.69,46.65,46.66,147801.0,44.3274,44.3369,44.2989,44.3084,147801.0
2021-10-14 14:00:00,46.66,46.67,46.63,46.64,178113.0,44.3084,44.3179,44.2799,44.2894,178113.0
2021-10-14 14:10:00,46.64,46.67,46.63,46.66,261153.0,44.2894,44.3179,44.2799,44.3084,261153.0
2021-10-14 14:20:00,46.66,46.68,46.65,46.67,162846.0,44.3084,44.3274,44.2989,44.3179,162846.0
2021-10-14 14:30:00,46.67,46.69,46.65,46.68,251148.0,44.3179,44.3369,44.2989,44.3274,251148.0
2021-10-14 14:40:00,46.68,46.68,46.65,46.67,149010.0,44.3274,44.3274,44.2989,44.3179,149010.0
2021-10-14 14:50:00,46.67,46.69,46.66,46.67,172650.0,44.3179,44.3369,44.3084,44.3179,172650.0
2021-10-14 15:00:00,46.67,46.67,46.62,46.62,223041.0,44.3179,44.3179,44.2704,44.2704,223041.0
2021-10-14 15:10:00,46.62,46.64,46.59,46.59,351090.0,44.2704,44.2894,44.2419,44.2419,351090.0
2021-10-14 15:20:00,46.59,46.61,46.57,46.58,274731.0,44.2419,44.2609,44.2229,44.2324,274731.0
2021-10-14 15:30:00,46.58,46.6,46.53,46.55,292785.0,44.2324,44.2514,44.1849,44.2039,292785.0
2021-10-14 15:40:00,46.55,46.57,46.51,46.53,396408.0,44.2039,44.2229,44.1659,44.1849,396408.0
2021-10-14 15:50:00,46.52,46.63,46.52,46.62,1568076.0,44.1754,44.2799,44.1754,44.2704,1568076.0
2021-10-15 09:30:00,46.87,46.9,46.73,46.74,1345272.0,44.5078,44.5363,44.3748,44.3843,1345272.0
2021-10-15 09:40:00,46.74,46.88,46.71,46.84,264090.0,44.3843,44.5173,44.3558,44.4793,264090.0
2021-10-15 09:50:00,46.82,46.92,46.82,46.91,334926.0,44.4603,44.5553,44.4603,44.5458,334926.0
2021-10-15 10:00:00,46.92,47.03,46.91,47.01,543729.0,44.5553,44.6597,44.5458,44.6407,543729.0
2021-10-15 10:10:00,47.02,47.03,46.93,46.94,256344.0,44.6502,44.6597,44.5648,44.5743,256344.0
2021-10-15 10:20:00,46.95,46.95,46.86,46.88,220089.0,44.5838,44.5838,44.4983,44.5173,220089.0
2021-10-15 10:30:00,46.87,46.95,46.85,46.92,181947.0,44.5078,44.5838,44.4888,44.5553,181947.0
2021-10-15 10:40:00,46.92,47.0,46.92,46.99,168696.0,44.5553,44.6312,44.5553,44.6217,168696.0
2021-10-15 10:50:00,46.99,47.0,46.91,46.93,158709.0,44.6217,44.6312,44.5458,44.5648,158709.0
2021-10-15 11:00:00,46.93,46.93,46.87,46.87,220413.0,44.5648,44.5648,44.5078,44.5078,220413.0
2021-10-15 11:10:00,46.87,46.89,46.82,46.84,216750.0,44.5078,44.5268,44.4603,44.4793,216750.0
2021-10-15 11:20:00,46.84,46.84,46.8,46.8,221922.0,44.4793,44.4793,44.4413,44.4413,221922.0
2021-10-15 11:30:00,46.81,46.83,46.78,46.78,136512.0,44.4508,44.4698,44.4223,44.4223,136512.0
2021-10-15 11:40:00,46.78,46.78,46.74,46.74,172422.0,44.4223,44.4223,44.3843,44.3843,172422.0
2021-10-15 11:50:00,46.74,46.75,46.72,46.72,122535.0,44.3843,44.3938,44.3653,44.3653,122535.0
2021-10-15 12:00:00,46.73,46.77,46.73,46.73,132606.0,44.3748,44.4128,44.3748,44.3748,132606.0
2021-10-15 12:10:00,46.73,46.79,46.72,46.78,98847.0,44.3748,44.4318,44.3653,44.4223,98847.0
2021-10-15 12:20:00,46.78,46.8,46.75,46.79,174609.0,44.4223,44.4413,44.3938,44.4318,174609.0
2021-10-15 12:30:00,46.79,46.82,46.76,46.76,164124.0,44.4318,44.4603,44.4033,44.4033,164124.0
2021-10-15 12:40:00,46.76,46.77,46.73,46.74,146550.0,44.4033,44.4128,44.3748,44.3843,146550.0
2021-10-15 12:50:00,46.74,46.75,46.7,46.7,180756.0,44.3843,44.3938,44.3464,44.3464,180756.0
2021-10-15 13:00:00,46.7,46.71,46.66,46.69,339645.0,44.3464,44.3558,44.3084,44.3369,339645.0
2021-10-15 13:10:00,46.69,46.7,46.66,46.69,180825.0,44.3369,44.3464,44.3084,44.3369,180825.0
2021-10-15 13:20:00,46.69,46.7,46.65,46.67,173820.0,44.3369,44.3464,44.2989,44.3179,173820.0
2021-10-15 13:30:00,46.67,46.7,46.67,46.7,139986.0,44.3179,44.3464,44.3179,44.3464,139986.0
2021-10-15 13:40:00,46.7,46.73,46.69,46.7,222717.0,44.3464,44.3748,44.3369,44.3464,222717.0
2021-10-15 13:50:00,46.7,46.72,46.66,46.66,168567.0,44.3464,44.3653,44.3084,44.3084,168567.0
2021-10-15 14:00:00,46.66,46.73,46.65,46.73,265656.0,44.3084,44.3748,44.2989,44.3748,265656.0
2021-10-15 14:10:00,46.73,46.78,46.71,46.72,216435.0,44.3748,44.4223,44.3558,44.3653,216435.0
2021-10-15 14:20:00,46.72,46.73,46.7,46.7,219684.0,44.3653,44.3748,44.3464,44.3464,219684.0
2021-10-15 14:30:00,46.71,46.71,46.67,46.7,199368.0,44.3558,44.3558,44.3179,44.3464,199368.0
2021-10-15 14:40:00,46.7,46.73,46.68,46.73,266649.0,44.3464,44.3748,44.3274,44.3748,266649.0
2021-10-15 14:50:00,46.73,46.76,46.7,46.75,211569.0,44.3748,44.4033,44.3464,44.3938,211569.0
2021-10-15 15:00:00,46.75,46.75,46.71,46.71,186900.0,44.3938,44.3938,44.3558,44.3558,186900.0
2021-10-15 15:10:00,46.71,46.75,46.69,46.72,212193.0,44.3558,44.3938,44.3369,44.3653,212193.0
2021-10-15 15:20:00,46.71,46.77,46.7,46.76,209118.0,44.3558,44.4128,44.3464,44.4033,209118.0
2021-10-15 15:30:00,46.75,46.78,46.73,46.77,423213.0,44.3938,44.4223,44.3748,44.4128,423213.0
2021-10-15 15:40:00,46.77,46.79,46.76,46.78,450312.0,44.4128,44.4318,44.4033,44.4223,450312.0
2021-10-15 15:50:00,46.78,46.86,46.78,46.84,1062486.0,44.4223,44.4983,44.4223,44.4793,1062486.0
2021-10-18 09:30:00,46.67,46.78,46.61,46.64,641886.0,44.3179,44.4223,44.2609,44.2894,641886.0
2021-10-18 09:40:00,46.65,46.88,46.64,46.86,247566.0,44.2989,44.5173,44.2894,44.4983,247566.0
2021-10-18 09:50:00,46.87,47.0,46.81,46.98,396288.0,44.5078,44.6312,44.4508,44.6122,396288.0
2021-10-18 10:00:00,46.98,47.02,46.89,46.97,245892.0,44.6122,44.6502,44.5268,44.6027,245892.0
2021-10-18 10:10:00,46.98,46.98,46.83,46.87,217977.0,44.6122,44.6122,44.4698,44.5078,217977.0
2021-10-18 10:20:00,46.88,46.89,46.83,46.85,155982.0,44.5173,44.5268,44.4698,44.4888,155982.0
2021-10-18 10:30:00,46.86,46.91,46.82,46.91,180189.0,44.4983,44.5458,44.4603,44.5458,180189.0
2021-10-18 10:40:00,46.91,47.0,46.9,47.0,171357.0,44.5458,44.6312,44.5363,44.6312,171357.0
2021-10-18 10:50:00,47.01,47.09,47.0,47.08,284061.0,44.6407,44.7167,44.6312,44.7072,284061.0
2021-10-18 11:00:00,47.08,47.18,47.08,47.16,320853.0,44.7072,44.8022,44.7072,44.7832,320853.0
2021-10-18 11:10:00,47.16,47.2,47.12,47.2,189159.0,44.7832,44.8212,44.7452,44.8212,189159.0
2021-10-18 11:20:00,47.19,47.24,47.17,47.18,315045.0,44.8117,44.8591,44.7927,44.8022,315045.0
2021-10-18 11:30:00,47.19,47.23,47.18,47.22,285552.0,44.8117,44.8496,44.8022,44.8401,285552.0
2021-10-18 11:40:00,47.22,47.25,47.18,47.23,155835.0,44.8401,44.8686,44.8022,44.8496,155835.0
2021-10-18 11:50:00,47.22,47.23,47.15,47.17,176478.0,44.8401,44.8496,44.7737,44.7927,176478.0
2021-10-18 12:00:00,47.16,47.2,47.15,47.18,137454.0,44.7832,44.8212,44.7737,44.8022,137454.0
2021-10-18 12:10:00,47.18,47.24,47.18,47.22,192639.0,44.8022,44.8591,44.8022,44.8401,192639.0
2021-10-18 12:20:00,47.22,47.22,47.15,47.19,147048.0,44.8401,44.8401,44.7737,44.8117,147048.0
2021-10-18 12:30:00,47.19,47.21,47.18,47.2,100860.0,44.8117,44.8306,44.8022,44.8212,100860.0
2021-10-18 12:40:00,47.2,47.2,47.14,47.14,202407.0,44.8212,44.8212,44.7642,44.7642,202407.0
2021-10-18 12:50:00,47.14,47.19,47.14,47.17,141852.0,44.7642,44.8117,44.7642,44.7927,141852.0
2021-10-18 13:00:00,47.17,47.21,47.16,47.2,204183.0,44.7927,44.8306,44.7832,44.8212,204183.0
2021-10-18 13:10:00,47.2,47.21,47.17,47.19,111612.0,44.8212,44.8306,44.7927,44.8117,111612.0
2021-10-18 13:20:00,47.18,47.21,47.15,47.16,329445.0,44.8022,44.8306,44.7737,44.7832,329445.0
2021-10-18 13:30:00,47.15,47.18,47.15,47.15,116259.0,44.7737,44.8022,44.7737,44.7737,116259.0
2021-10-18 13:40:00,47.15,47.28,47.14,47.24,968052.0,44.7737,44.8971,44.7642,44.8591,968052.0
2021-10-18 13:50:00,47.23,47.3,47.21,47.3,266166.0,44.8496,44.9161,44.8306,44.9161,266166.0
2021-10-18 14:00:00,47.29,47.3,47.26,47.28,261945.0,44.9066,44.9161,44.8781,44.8971,261945.0
2021-10-18 14:10:00,47.28,47.32,47.24,47.26,210711.0,44.8971,44.9351,44.8591,44.8781,210711.0
2021-10-18 14:20:00,47.26,47.27,47.24,47.27,106971.0,44.8781,44.8876,44.8591,44.8876,106971.0
2021-10-18 14:30:00,47.26,47.28,47.24,47.25,156189.0,44.8781,44.8971,44.8591,44.8686,156189.0
2021-10-18 14:40:00,47.25,47.29,47.25,47.29,95763.0,44.8686,44.9066,44.8686,44.9066,95763.0
2021-10-18 14:50:00,47.29,47.31,47.27,47.28,131832.0,44.9066,44.9256,44.8876,44.8971,131832.0
2021-10-18 15:00:00,47.27,47.28,47.23,47.24,170214.0,44.8876,44.8971,44.8496,44.8591,170214.0
2021-10-18 15:10:00,47.24,47.3,47.24,47.29,167082.0,44.8591,44.9161,44.8591,44.9066,167082.0
2021-10-18 15:20:00,47.28,47.29,47.23,47.26,239064.0,44.8971,44.9066,44.8496,44.8781,239064.0
2021-10-18 15:30:00,47.26,47.31,47.23,47.3,308934.0,44.8781,44.9256,44.8496,44.9161,308934.0
2021-10-18 15:40:00,47.3,47.33,47.29,47.32,505965.0,44.9161,44.9446,44.9066,44.9351,505965.0
2021-10-18 15:50:00,47.32,47.34,47.22,47.23,1625076.0,44.9351,44.9541,44.8401,44.8496,1625076.0
2021-10-19 09:30:00,48.21,48.54,48.03,48.16,3707130.0,45.7802,46.0936,45.6093,45.7328,3707130.0
2021-10-19 09:40:00,48.16,48.24,47.94,47.99,2239494.0,45.7328,45.8087,45.5239,45.5713,2239494.0
2021-10-19 09:50:00,48.0,48.15,47.98,48.08,964500.0,45.5808,45.7233,45.5618,45.6568,964500.0
2021-10-19 10:00:00,48.09,48.1,48.01,48.02,717333.0,45.6663,45.6758,45.5903,45.5998,717333.0
2021-10-19 10:10:00,48.02,48.07,47.89,47.9,810924.0,45.5998,45.6473,45.4764,45.4859,810924.0
2021-10-19 10:20:00,47.91,48.12,47.89,48.11,648759.0,45.4954,45.6948,45.4764,45.6853,648759.0
2021-10-19 10:30:00,48.11,48.12,47.95,48.01,512874.0,45.6853,45.6948,45.5334,45.5903,512874.0
2021-10-19 10:40:00,48.01,48.05,47.96,48.03,433893.0,45.5903,45.6283,45.5428,45.6093,433893.0
2021-10-19 10:50:00,48.03,48.09,48.0,48.06,354285.0,45.6093,45.6663,45.5808,45.6378,354285.0
2021-10-19 11:00:00,48.06,48.12,48.03,48.03,432630.0,45.6378,45.6948,45.6093,45.6093,432630.0
2021-10-19 11:10:00,48.03,48.09,48.01,48.08,423252.0,45.6093,45.6663,45.5903,45.6568,423252.0
2021-10-19 11:20:00,48.08,48.09,48.01,48.01,286950.0,45.6568,45.6663,45.5903,45.5903,286950.0
2021-10-19 11:30:00,48.01,48.02,47.93,47.94,408528.0,45.5903,45.5998,45.5144,45.5239,408528.0
2021-10-19 11:40:00,47.93,47.99,47.9,47.95,326040.0,45.5144,45.5713,45.4859,45.5334,326040.0
2021-10-19 11:50:00,47.96,48.03,47.94,48.01,328932.0,45.5428,45.6093,45.5239,45.5903,328932.0
2021-10-19 12:00:00,48.01,48.01,47.98,47.99,321426.0,45.5903,45.5903,45.5618,45.5713,321426.0
2021-10-19 12:10:00,47.99,48.03,47.99,48.0,247158.0,45.5713,45.6093,45.5713,45.5808,247158.0
2021-10-19 12:20:00,48.0,48.07,47.99,48.06,432231.0,45.5808,45.6473,45.5713,45.6378,432231.0
2021-10-19 12:30:00,48.06,48.15,48.06,48.15,360951.0,45.6378,45.7233,45.6378,45.7233,360951.0
2021-10-19 12:40:00,48.15,48.21,48.14,48.18,1140894.0,45.7233,45.7802,45.7138,45.7518,1140894.0
2021-10-19 12:50:00,48.18,48.22,48.14,48.14,696666.0,45.7518,45.7897,45.7138,45.7138,696666.0
2021-10-19 13:00:00,48.14,48.16,48.11,48.16,467619.0,45.7138,45.7328,45.6853,45.7328,467619.0
2021-10-19 13:10:00,48.16,48.18,48.12,48.17,550782.0,45.7328,45.7518,45.6948,45.7423,550782.0
2021-10-19 13:20:00,48.18,48.26,48.16,48.21,415413.0,45.7518,45.8277,45.7328,45.7802,415413.0
2021-10-19 13:30:00,48.21,48.23,48.19,48.21,438834.0,45.7802,45.7992,45.7613,45.7802,438834.0
2021-10-19 13:40:00,48.21,48.21,48.16,48.19,352509.0,45.7802,45.7802,45.7328,45.7613,352509.0
2021-10-19 13:50:00,48.19,48.22,48.19,48.21,204642.0,45.7613,45.7897,45.7613,45.7802,204642.0
2021-10-19 14:00:00,48.21,48.21,48.18,48.19,257694.0,45.7802,45.7802,45.7518,45.7613,257694.0
2021-10-19 14:10:00,48.19,48.2,48.16,48.19,525414.0,45.7613,45.7708,45.7328,45.7613,525414.0
2021-10-19 14:20:00,48.2,48.24,48.19,48.22,274524.0,45.7708,45.8087,45.7613,45.7897,274524.0
2021-10-19 14:30:00,48.22,48.22,48.17,48.19,525072.0,45.7897,45.7897,45.7423,45.7613,525072.0
2021-10-19 14:40:00,48.2,48.21,48.16,48.17,236154.0,45.7708,45.7802,45.7328,45.7423,236154.0
2021-10-19 14:50:00,48.17,48.2,48.17,48.19,210339.0,45.7423,45.7708,45.7423,45.7613,210339.0
2021-10-19 15:00:00,48.18,48.22,48.18,48.19,359436.0,45.7518,45.7897,45.7518,45.7613,359436.0
2021-10-19 15:10:00,48.2,48.24,48.19,48.24,328560.0,45.7708,45.8087,45.7613,45.8087,328560.0
2021-10-19 15:20:00,48.24,48.24,48.18,48.23,392403.0,45.8087,45.8087,45.7518,45.7992,392403.0
2021-10-19 15:30:00,48.23,48.24,48.19,48.22,478398.0,45.7992,45.8087,45.7613,45.7897,478398.0
2021-10-19 15:40:00,48.22,48.24,48.18,48.21,688251.0,45.7897,45.8087,45.7518,45.7802,688251.0
2021-10-19 15:50:00,48.21,48.25,48.19,48.23,1866915.0,45.7802,45.8182,45.7613,45.7992,1866915.0
2021-10-20 09:30:00,48.3,48.68,48.3,48.6,886248.0,45.8657,46.2266,45.8657,46.1506,886248.0
2021-10-20 09:40:00,48.6,48.66,48.52,48.58,538857.0,46.1506,46.2076,46.0746,46.1316,538857.0
2021-10-20 09:50:00,48.58,48.64,48.5,48.51,388122.0,46.1316,46.1886,46.0556,46.0651,388122.0
2021-10-20 10:00:00,48.51,48.63,48.49,48.57,413622.0,46.0651,46.1791,46.0461,46.1221,413622.0
2021-10-20 10:10:00,48.56,48.62,48.54,48.61,377895.0,46.1126,46.1696,46.0936,46.1601,377895.0
2021-10-20 10:20:00,48.62,48.71,48.61,48.64,371823.0,46.1696,46.255,46.1601,46.1886,371823.0
2021-10-20 10:30:00,48.64,48.64,48.56,48.62,354447.0,46.1886,46.1886,46.1126,46.1696,354447.0
2021-10-20 10:40:00,48.62,48.65,48.6,48.64,231231.0,46.1696,46.1981,46.1506,46.1886,231231.0
2021-10-20 10:50:00,48.64,48.66,48.61,48.62,292122.0,46.1886,46.2076,46.1601,46.1696,292122.0
2021-10-20 11:00:00,48.62,48.65,48.6,48.64,291801.0,46.1696,46.1981,46.1506,46.1886,291801.0
2021-10-20 11:10:00,48.64,48.65,48.6,48.6,183822.0,46.1886,46.1981,46.1506,46.1506,183822.0
2021-10-20 11:20:00,48.6,48.64,48.58,48.63,193203.0,46.1506,46.1886,46.1316,46.1791,193203.0
2021-10-20 11:30:00,48.63,48.64,48.57,48.64,196692.0,46.1791,46.1886,46.1221,46.1886,196692.0
2021-10-20 11:40:00,48.64,48.7,48.62,48.69,287625.0,46.1886,46.2456,46.1696,46.2361,287625.0
2021-10-20 11:50:00,48.69,48.74,48.66,48.73,229725.0,46.2361,46.2835,46.2076,46.274,229725.0
2021-10-20 12:00:00,48.73,48.79,48.7,48.78,321666.0,46.274,46.331,46.2456,46.3215,321666.0
2021-10-20 12:10:00,48.78,48.78,48.75,48.76,152592.0,46.3215,46.3215,46.293,46.3025,152592.0
2021-10-20 12:20:00,48.76,48.79,48.76,48.79,150690.0,46.3025,46.331,46.3025,46.331,150690.0
2021-10-20 12:30:00,48.79,48.79,48.75,48.76,160755.0,46.331,46.331,46.293,46.3025,160755.0
2021-10-20 12:40:00,48.76,48.79,48.76,48.78,134460.0,46.3025,46.331,46.3025,46.3215,134460.0
2021-10-20 12:50:00,48.78,48.79,48.76,48.78,173352.0,46.3215,46.331,46.3025,46.3215,173352.0
2021-10-20 13:00:00,48.78,48.83,48.76,48.77,388158.0,46.3215,46.369,46.3025,46.312,388158.0
2021-10-20 13:10:00,48.77,48.77,48.73,48.74,305031.0,46.312,46.312,46.274,46.2835,305031.0
2021-10-20 13:20:00,48.74,48.75,48.71,48.75,186225.0,46.2835,46.293,46.255,46.293,186225.0
2021-10-20 13:30:00,48.75,48.77,48.74,48.75,175551.0,46.293,46.312,46.2835,46.293,175551.0
2021-10-20 13:40:00,48.75,48.75,48.7,48.71,181992.0,46.293,46.293,46.2456,46.255,181992.0
2021-10-20 13:50:00,48.71,48.72,48.68,48.7,147327.0,46.255,46.2645,46.2266,46.2456,147327.0
2021-10-20 14:00:00,48.69,48.7,48.67,48.68,261813.0,46.2361,46.2456,46.2171,46.2266,261813.0
2021-10-20 14:10:00,48.68,48.7,48.64,48.64,204612.0,46.2266,46.2456,46.1886,46.1886,204612.0
2021-10-20 14:20:00,48.64,48.68,48.63,48.68,169701.0,46.1886,46.2266,46.1791,46.2266,169701.0
2021-10-20 14:30:00,48.68,48.7,48.67,48.69,173628.0,46.2266,46.2456,46.2171,46.2361,173628.0
2021-10-20 14:40:00,48.69,48.7,48.65,48.66,169302.0,46.2361,46.2456,46.1981,46.2076,169302.0
2021-10-20 14:50:00,48.65,48.67,48.64,48.66,229386.0,46.1981,46.2171,46.1886,46.2076,229386.0
2021-10-20 15:00:00,48.66,48.7,48.66,48.68,223065.0,46.2076,46.2456,46.2076,46.2266,223065.0
2021-10-20 15:10:00,48.68,48.68,48.63,48.66,299085.0,46.2266,46.2266,46.1791,46.2076,299085.0
2021-10-20 15:20:00,48.66,48.67,48.64,48.65,315438.0,46.2076,46.2171,46.1886,46.1981,315438.0
2021-10-20 15:30:00,48.65,48.71,48.65,48.7,491946.0,46.1981,46.255,46.1981,46.2456,491946.0
2021-10-20 15:40:00,48.7,48.73,48.68,48.69,331839.0,46.2456,46.274,46.2266,46.2361,331839.0
2021-10-20 15:50:00,48.69,48.69,48.64,48.68,1181763.0,46.2361,46.2361,46.1886,46.2266,1181763.0
2021-10-21 09:30:00,48.86,48.97,48.74,48.88,716148.0,46.3975,46.5019,46.2835,46.4165,716148.0
2021-10-21 09:40:00,48.88,48.88,48.73,48.75,396549.0,46.4165,46.4165,46.274,46.293,396549.0
2021-10-21 09:50:00,48.75,48.84,48.73,48.81,271812.0,46.293,46.3785,46.274,46.35,271812.0
2021-10-21 10:00:00,48.81,48.83,48.7,48.71,253728.0,46.35,46.369,46.2456,46.255,253728.0
2021-10-21 10:10:00,48.71,48.73,48.6,48.71,552912.0,46.255,46.274,46.1506,46.255,552912.0
2021-10-21 10:20:00,48.72,48.74,48.68,48.71,295152.0,46.2645,46.2835,46.2266,46.255,295152.0
2021-10-21 10:30:00,48.72,48.72,48.61,48.62,264051.0,46.2645,46.2645,46.1601,46.1696,264051.0
2021-10-21 10:40:00,48.63,48.71,48.62,48.7,249000.0,46.1791,46.255,46.1696,46.2456,249000.0
2021-10-21 10:50:00,48.7,48.73,48.67,48.68,171042.0,46.2456,46.274,46.2171,46.2266,171042.0
2021-10-21 11:00:00,48.67,48.8,48.67,48.78,172065.0,46.2171,46.3405,46.2171,46.3215,172065.0
2021-10-21 11:10:00,48.78,48.81,48.74,48.79,190329.0,46.3215,46.35,46.2835,46.331,190329.0
2021-10-21 11:20:00,48.79,48.79,48.73,48.73,195195.0,46.331,46.331,46.274,46.274,195195.0
2021-10-21 11:30:00,48.73,48.77,48.72,48.75,166863.0,46.274,46.312,46.2645,46.293,166863.0
2021-10-21 11:40:00,48.75,48.75,48.7,48.7,170415.0,46.293,46.293,46.2456,46.2456,170415.0
2021-10-21 11:50:00,48.71,48.8,48.69,48.79,141282.0,46.255,46.3405,46.2361,46.331,141282.0
2021-10-21 12:00:00,48.78,48.81,48.72,48.72,178332.0,46.3215,46.35,46.2645,46.2645,178332.0
2021-10-21 12:10:00,48.73,48.78,48.72,48.77,141930.0,46.274,46.3215,46.2645,46.312,141930.0
2021-10-21 12:20:00,48.76,48.79,48.75,48.79,97116.0,46.3025,46.331,46.293,46.331,97116.0
2021-10-21 12:30:00,48.79,48.82,48.79,48.82,139578.0,46.331,46.3595,46.331,46.3595,139578.0
2021-10-21 12:40:00,48.81,48.84,48.81,48.82,137286.0,46.35,46.3785,46.35,46.3595,137286.0
2021-10-21 12:50:00,48.81,48.84,48.79,48.82,168687.0,46.35,46.3785,46.331,46.3595,168687.0
2021-10-21 13:00:00,48.82,48.84,48.8,48.84,168759.0,46.3595,46.3785,46.3405,46.3785,168759.0
2021-10-21 13:10:00,48.83,48.87,48.83,48.85,140721.0,46.369,46.407,46.369,46.388,140721.0
2021-10-21 13:20:00,48.85,48.91,48.85,48.91,173730.0,46.388,46.445,46.388,46.445,173730.0
2021-10-21 13:30:00,48.91,48.93,48.9,48.91,175020.0,46.445,46.464,46.4355,46.445,175020.0
2021-10-21 13:40:00,48.92,48.93,48.88,48.9,173925.0,46.4545,46.464,46.4165,46.4355,173925.0
2021-10-21 13:50:00,48.9,48.94,48.88,48.89,181551.0,46.4355,46.4735,46.4165,46.426,181551.0
2021-10-21 14:00:00,48.89,48.92,48.89,48.91,124107.0,46.426,46.4545,46.426,46.445,124107.0
2021-10-21 14:10:00,48.91,48.92,48.88,48.9,147927.0,46.445,46.4545,46.4165,46.4355,147927.0
2021-10-21 14:20:00,48.9,48.93,48.89,48.93,161172.0,46.4355,46.464,46.426,46.464,161172.0
2021-10-21 14:30:00,48.93,48.94,48.9,48.91,118041.0,46.464,46.4735,46.4355,46.445,118041.0
2021-10-21 14:40:00,48.91,48.92,48.89,48.9,116667.0,46.445,46.4545,46.426,46.4355,116667.0
2021-10-21 14:50:00,48.9,48.91,48.89,48.91,143580.0,46.4355,46.445,46.426,46.445,143580.0
2021-10-21 15:00:00,48.92,48.96,48.92,48.96,161691.0,46.4545,46.4924,46.4545,46.4924,161691.0
2021-10-21 15:10:00,48.95,48.96,48.92,48.94,147759.0,46.483,46.4924,46.4545,46.4735,147759.0
2021-10-21 15:20:00,48.94,48.97,48.93,48.96,212739.0,46.4735,46.5019,46.464,46.4924,212739.0
2021-10-21 15:30:00,48.96,48.96,48.92,48.92,220779.0,46.4924,46.4924,46.4545,46.4545,220779.0
2021-10-21 15:40:00,48.92,48.93,48.89,48.92,304035.0,46.4545,46.464,46.426,46.4545,304035.0
2021-10-21 15:50:00,48.92,48.97,48.89,48.93,991674.0,46.4545,46.5019,46.426,46.464,991674.0
2021-10-22 09:30:00,49.03,49.38,49.03,49.38,1117128.0,46.5589,46.8913,46.5589,46.8913,1117128.0
2021-10-22 09:40:00,49.37,49.9,49.35,49.63,1650936.0,46.8818,47.3851,46.8628,47.1287,1650936.0
2021-10-22 09:50:00,49.62,49.71,49.58,49.6,834894.0,47.1192,47.2046,47.0812,47.1002,834894.0
2021-10-22 10:00:00,49.59,49.63,49.5,49.58,646428.0,47.0907,47.1287,47.0052,47.0812,646428.0
2021-10-22 10:10:00,49.58,49.65,49.55,49.62,367728.0,47.0812,47.1477,47.0527,47.1192,367728.0
2021-10-22 10:20:00,49.63,49.67,49.6,49.66,500475.0,47.1287,47.1667,47.1002,47.1572,500475.0
2021-10-22 10:30:00,49.66,49.68,49.62,49.63,503163.0,47.1572,47.1762,47.1192,47.1287,503163.0
2021-10-22 10:40:00,49.63,49.74,49.63,49.73,461226.0,47.1287,47.2331,47.1287,47.2236,461226.0
2021-10-22 10:50:00,49.73,49.74,49.67,49.71,352797.0,47.2236,47.2331,47.1667,47.2046,352797.0
2021-10-22 11:00:00,49.71,49.74,49.68,49.72,250167.0,47.2046,47.2331,47.1762,47.2141,250167.0
2021-10-22 11:10:00,49.71,49.72,49.67,49.71,212556.0,47.2046,47.2141,47.1667,47.2046,212556.0
2021-10-22 11:20:00,49.7,49.7,49.47,49.48,493152.0,47.1952,47.1952,46.9767,46.9862,493152.0
2021-10-22 11:30:00,49.48,49.49,49.37,49.39,392769.0,46.9862,46.9957,46.8818,46.9008,392769.0
2021-10-22 11:40:00,49.39,49.44,49.37,49.38,240180.0,46.9008,46.9483,46.8818,46.8913,240180.0
2021-10-22 11:50:00,49.38,49.42,49.36,49.39,255624.0,46.8913,46.9293,46.8723,46.9008,255624.0
2021-10-22 12:00:00,49.39,49.39,49.33,49.37,174429.0,46.9008,46.9008,46.8438,46.8818,174429.0
2021-10-22 12:10:00,49.37,49.39,49.33,49.39,173838.0,46.8818,46.9008,46.8438,46.9008,173838.0
2021-10-22 12:20:00,49.38,49.42,49.36,49.4,226161.0,46.8913,46.9293,46.8723,46.9103,226161.0
2021-10-22 12:30:00,49.4,49.47,49.39,49.44,361107.0,46.9103,46.9767,46.9008,46.9483,361107.0
2021-10-22 12:40:00,49.44,49.55,49.42,49.54,218760.0,46.9483,47.0527,46.9293,47.0432,218760.0
2021-10-22 12:50:00,49.55,49.55,49.51,49.52,159132.0,47.0527,47.0527,47.0147,47.0242,159132.0
2021-10-22 13:00:00,49.52,49.54,49.47,49.53,227253.0,47.0242,47.0432,46.9767,47.0337,227253.0
2021-10-22 13:10:00,49.53,49.56,49.53,49.55,162078.0,47.0337,47.0622,47.0337,47.0527,162078.0
2021-10-22 13:20:00,49.55,49.57,49.54,49.57,120699.0,47.0527,47.0717,47.0432,47.0717,120699.0
2021-10-22 13:30:00,49.57,49.61,49.54,49.6,166557.0,47.0717,47.1097,47.0432,47.1002,166557.0
2021-10-22 13:40:00,49.6,49.6,49.53,49.56,213741.0,47.1002,47.1002,47.0337,47.0622,213741.0
2021-10-22 13:50:00,49.57,49.58,49.53,49.53,212658.0,47.0717,47.0812,47.0337,47.0337,212658.0
2021-10-22 14:00:00,49.54,49.6,49.54,49.58,170373.0,47.0432,47.1002,47.0432,47.0812,170373.0
2021-10-22 14:10:00,49.58,49.59,49.55,49.58,236253.0,47.0812,47.0907,47.0527,47.0812,236253.0
2021-10-22 14:20:00,49.58,49.58,49.5,49.51,471864.0,47.0812,47.0812,47.0052,47.0147,471864.0
2021-10-22 14:30:00,49.51,49.56,49.49,49.5,540171.0,47.0147,47.0622,46.9957,47.0052,540171.0
2021-10-22 14:40:00,49.49,49.49,49.4,49.44,507144.0,46.9957,46.9957,46.9103,46.9483,507144.0
2021-10-22 14:50:00,49.44,49.45,49.4,49.45,252942.0,46.9483,46.9578,46.9103,46.9578,252942.0
2021-10-22 15:00:00,49.45,49.46,49.43,49.45,272118.0,46.9578,46.9672,46.9388,46.9578,272118.0
2021-10-22 15:10:00,49.46,49.46,49.39,49.41,282933.0,46.9672,46.9672,46.9008,46.9198,282933.0
2021-10-22 15:20:00,49.41,49.45,49.41,49.44,236406.0,46.9198,46.9578,46.9198,46.9483,236406.0
2021-10-22 15:30:00,49.44,49.49,49.4,49.42,385761.0,46.9483,46.9957,46.9103,46.9293,385761.0
2021-10-22 15:40:00,49.42,49.43,49.37,49.37,520350.0,46.9293,46.9388,46.8818,46.8818,520350.0
2021-10-22 15:50:00,49.37,49.46,49.37,49.45,1229142.0,46.8818,46.9672,46.8818,46.9578,1229142.0
2021-10-25 09:30:00,49.59,49.72,49.34,49.39,844545.0,47.0907,47.2141,46.8533,46.9008,844545.0
2021-10-25 09:40:00,49.4,49.63,49.39,49.62,450612.0,46.9103,47.1287,46.9008,47.1192,450612.0
2021-10-25 09:50:00,49.62,49.64,49.58,49.6,469860.0,47.1192,47.1382,47.0812,47.1002,469860.0
2021-10-25 10:00:00,49.59,49.72,49.57,49.6,490485.0,47.0907,47.2141,47.0717,47.1002,490485.0
2021-10-25 10:10:00,49.6,49.74,49.59,49.71,306450.0,47.1002,47.2331,47.0907,47.2046,306450.0
2021-10-25 10:20:00,49.72,49.76,49.69,49.74,235791.0,47.2141,47.2521,47.1857,47.2331,235791.0
2021-10-25 10:30:00,49.74,49.75,49.67,49.74,217431.0,47.2331,47.2426,47.1667,47.2331,217431.0
2021-10-25 10:40:00,49.74,49.82,49.74,49.78,297288.0,47.2331,47.3091,47.2331,47.2711,297288.0
2021-10-25 10:50:00,49.78,49.84,49.75,49.84,262101.0,47.2711,47.3281,47.2426,47.3281,262101.0
2021-10-25 11:00:00,49.83,49.85,49.79,49.84,253260.0,47.3186,47.3376,47.2806,47.3281,253260.0
2021-10-25 11:10:00,49.84,49.84,49.8,49.83,244287.0,47.3281,47.3281,47.2901,47.3186,244287.0
2021-10-25 11:20:00,49.83,49.88,49.79,49.88,344094.0,47.3186,47.3661,47.2806,47.3661,344094.0
2021-10-25 11:30:00,49.87,49.97,49.86,49.97,361995.0,47.3566,47.4515,47.3471,47.4515,361995.0
2021-10-25 11:40:00,49.97,50.1,49.97,50.01,923361.0,47.4515,47.575,47.4515,47.4895,923361.0
2021-10-25 11:50:00,50.01,50.08,50.0,50.07,217527.0,47.4895,47.556,47.48,47.5465,217527.0
2021-10-25 12:00:00,50.07,50.09,50.05,50.09,263751.0,47.5465,47.5655,47.5275,47.5655,263751.0
2021-10-25 12:10:00,50.09,50.15,50.08,50.09,496764.0,47.5655,47.6225,47.556,47.5655,496764.0
2021-10-25 12:20:00,50.09,50.1,50.02,50.02,223980.0,47.5655,47.575,47.499,47.499,223980.0
2021-10-25 12:30:00,50.02,50.06,50.0,50.06,115980.0,47.499,47.537,47.48,47.537,115980.0
2021-10-25 12:40:00,50.06,50.11,50.04,50.1,175368.0,47.537,47.5845,47.518,47.575,175368.0
2021-10-25 12:50:00,50.1,50.13,50.09,50.13,187878.0,47.575,47.6035,47.5655,47.6035,187878.0
2021-10-25 13:00:00,50.13,50.17,50.11,50.15,198855.0,47.6035,47.6415,47.5845,47.6225,198855.0
2021-10-25 13:10:00,50.16,50.17,50.1,50.1,193200.0,47.632,47.6415,47.575,47.575,193200.0
2021-10-25 13:20:00,50.1,50.11,50.08,50.1,205863.0,47.575,47.5845,47.556,47.575,205863.0
2021-10-25 13:30:00,50.11,50.11,50.06,50.06,174084.0,47.5845,47.5845,47.537,47.537,174084.0
2021-10-25 13:40:00,50.07,50.08,50.0,50.02,193158.0,47.5465,47.556,47.48,47.499,193158.0
2021-10-25 13:50:00,50.02,50.03,50.0,50.01,145761.0,47.499,47.5085,47.48,47.4895,145761.0
2021-10-25 14:00:00,50.01,50.01,49.97,49.97,177171.0,47.4895,47.4895,47.4515,47.4515,177171.0
2021-10-25 14:10:00,49.97,49.97,49.9,49.93,247191.0,47.4515,47.4515,47.3851,47.4136,247191.0
2021-10-25 14:20:00,49.93,49.98,49.93,49.97,212226.0,47.4136,47.461,47.4136,47.4515,212226.0
2021-10-25 14:30:00,49.98,50.01,49.97,49.99,229734.0,47.461,47.4895,47.4515,47.4705,229734.0
2021-10-25 14:40:00,49.99,49.99,49.96,49.99,210699.0,47.4705,47.4705,47.442,47.4705,210699.0
2021-10-25 14:50:00,49.99,50.02,49.98,50.01,227778.0,47.4705,47.499,47.461,47.4895,227778.0
2021-10-25 15:00:00,50.01,50.02,49.99,50.02,198180.0,47.4895,47.499,47.4705,47.499,198180.0
2021-10-25 15:10:00,50.02,50.07,50.0,50.05,319197.0,47.499,47.5465,47.48,47.5275,319197.0
2021-10-25 15:20:00,50.05,50.05,50.02,50.05,277299.0,47.5275,47.5275,47.499,47.5275,277299.0
2021-10-25 15:30:00,50.05,50.06,50.03,50.05,466263.0,47.5275,47.537,47.5085,47.5275,466263.0
2021-10-25 15:40:00,50.04,50.07,50.01,50.03,422334.0,47.518,47.5465,47.4895,47.5085,422334.0
2021-10-25 15:50:00,50.03,50.04,49.97,50.03,1072869.0,47.5085,47.518,47.4515,47.5085,1072869.0
2021-10-26 09:30:00,50.0,50.18,49.93,50.03,765660.0,47.48,47.651,47.4136,47.5085,765660.0
2021-10-26 09:40:00,50.05,50.06,49.88,49.89,311697.0,47.5275,47.537,47.3661,47.3756,311697.0
2021-10-26 09:50:00,49.9,49.98,49.85,49.95,373596.0,47.3851,47.461,47.3376,47.4326,373596.0
2021-10-26 10:00:00,49.96,49.97,49.73,49.74,502482.0,47.442,47.4515,47.2236,47.2331,502482.0
2021-10-26 10:10:00,49.74,49.84,49.68,49.8,458703.0,47.2331,47.3281,47.1762,47.2901,458703.0
2021-10-26 10:20:00,49.8,49.88,49.8,49.84,243096.0,47.2901,47.3661,47.2901,47.3281,243096.0
2021-10-26 10:30:00,49.84,49.87,49.77,49.8,298065.0,47.3281,47.3566,47.2616,47.2901,298065.0
2021-10-26 10:40:00,49.8,49.82,49.76,49.78,162390.0,47.2901,47.3091,47.2521,47.2711,162390.0
2021-10-26 10:50:00,49.78,49.79,49.73,49.75,464805.0,47.2711,47.2806,47.2236,47.2426,464805.0
2021-10-26 11:00:00,49.75,49.76,49.67,49.72,533745.0,47.2426,47.2521,47.1667,47.2141,533745.0
2021-10-26 11:10:00,49.73,49.79,49.68,49.69,425985.0,47.2236,47.2806,47.1762,47.1857,425985.0
2021-10-26 11:20:00,49.7,49.74,49.66,49.67,326265.0,47.1952,47.2331,47.1572,47.1667,326265.0
2021-10-26 11:30:00,49.68,49.72,49.62,49.69,394950.0,47.1762,47.2141,47.1192,47.1857,394950.0
2021-10-26 11:40:00,49.69,49.7,49.59,49.61,208038.0,47.1857,47.1952,47.0907,47.1097,208038.0
2021-10-26 11:50:00,49.61,49.62,49.55,49.57,249912.0,47.1097,47.1192,47.0527,47.0717,249912.0
2021-10-26 12:00:00,49.58,49.58,49.51,49.52,225591.0,47.0812,47.0812,47.0147,47.0242,225591.0
2021-10-26 12:10:00,49.52,49.59,49.49,49.57,315045.0,47.0242,47.0907,46.9957,47.0717,315045.0
2021-10-26 12:20:00,49.57,49.59,49.53,49.57,170103.0,47.0717,47.0907,47.0337,47.0717,170103.0
2021-10-26 12:30:00,49.58,49.61,49.56,49.58,307176.0,47.0812,47.1097,47.0622,47.0812,307176.0
2021-10-26 12:40:00,49.58,49.67,49.57,49.65,218619.0,47.0812,47.1667,47.0717,47.1477,218619.0
2021-10-26 12:50:00,49.65,49.71,49.63,49.71,220920.0,47.1477,47.2046,47.1287,47.2046,220920.0
2021-10-26 13:00:00,49.71,49.77,49.69,49.75,224319.0,47.2046,47.2616,47.1857,47.2426,224319.0
2021-10-26 13:10:00,49.75,49.75,49.69,49.73,161001.0,47.2426,47.2426,47.1857,47.2236,161001.0
2021-10-26 13:20:00,49.73,49.75,49.7,49.72,113412.0,47.2236,47.2426,47.1952,47.2141,113412.0
2021-10-26 13:30:00,49.72,49.73,49.67,49.7,143544.0,47.2141,47.2236,47.1667,47.1952,143544.0
2021-10-26 13:40:00,49.7,49.73,49.65,49.65,189831.0,47.1952,47.2236,47.1477,47.1477,189831.0
2021-10-26 13:50:00,49.65,49.72,49.64,49.71,131556.0,47.1477,47.2141,47.1382,47.2046,131556.0
2021-10-26 14:00:00,49.71,49.75,49.71,49.73,128688.0,47.2046,47.2426,47.2046,47.2236,128688.0
2021-10-26 14:10:00,49.73,49.73,49.7,49.72,116589.0,47.2236,47.2236,47.1952,47.2141,116589.0
2021-10-26 14:20:00,49.71,49.72,49.67,49.67,213981.0,47.2046,47.2141,47.1667,47.1667,213981.0
2021-10-26 14:30:00,49.68,49.7,49.67,49.68,129873.0,47.1762,47.1952,47.1667,47.1762,129873.0
2021-10-26 14:40:00,49.68,49.69,49.66,49.68,111651.0,47.1762,47.1857,47.1572,47.1762,111651.0
2021-10-26 14:50:00,49.68,49.7,49.66,49.69,116931.0,47.1762,47.1952,47.1572,47.1857,116931.0
2021-10-26 15:00:00,49.69,49.72,49.67,49.67,225801.0,47.1857,47.2141,47.1667,47.1667,225801.0
2021-10-26 15:10:00,49.67,49.7,49.65,49.69,204255.0,47.1667,47.1952,47.1477,47.1857,204255.0
2021-10-26 15:20:00,49.69,49.74,49.68,49.68,190971.0,47.1857,47.2331,47.1762,47.1762,190971.0
2021-10-26 15:30:00,49.68,49.72,49.61,49.62,331245.0,47.1762,47.2141,47.1097,47.1192,331245.0
2021-10-26 15:40:00,49.62,49.71,49.62,49.69,324486.0,47.1192,47.2046,47.1192,47.1857,324486.0
2021-10-26 15:50:00,49.68,49.69,49.58,49.58,899847.0,47.1762,47.1857,47.0812,47.0812,899847.0
2021-10-27 09:30:00,49.65,49.67,49.44,49.56,462321.0,47.1477,47.1667,46.9483,47.0622,462321.0
2021-10-27 09:40:00,49.56,49.65,49.47,49.49,351864.0,47.0622,47.1477,46.9767,46.9957,351864.0
2021-10-27 09:50:00,49.5,49.5,49.38,49.5,241137.0,47.0052,47.0052,46.8913,47.0052,241137.0
2021-10-27 10:00:00,49.5,49.51,49.4,49.4,275523.0,47.0052,47.0147,46.9103,46.9103,275523.0
2021-10-27 10:10:00,49.39,49.41,49.25,49.28,355746.0,46.9008,46.9198,46.7678,46.7963,355746.0
2021-10-27 10:20:00,49.29,49.29,49.17,49.26,309435.0,46.8058,46.8058,46.6919,46.7773,309435.0
2021-10-27 10:30:00,49.28,49.35,49.26,49.34,165531.0,46.7963,46.8628,46.7773,46.8533,165531.0
2021-10-27 10:40:00,49.34,49.39,49.33,49.37,160881.0,46.8533,46.9008,46.8438,46.8818,160881.0
2021-10-27 10:50:00,49.38,49.39,49.28,49.31,278211.0,46.8913,46.9008,46.7963,46.8248,278211.0
2021-10-27 11:00:00,49.3,49.41,49.29,49.41,217110.0,46.8153,46.9198,46.8058,46.9198,217110.0
2021-10-27 11:10:00,49.41,49.47,49.37,49.47,265143.0,46.9198,46.9767,46.8818,46.9767,265143.0
2021-10-27 11:20:00,49.48,49.51,49.46,49.46,288204.0,46.9862,47.0147,46.9672,46.9672,288204.0
2021-10-27 11:30:00,49.46,49.46,49.36,49.37,240141.0,46.9672,46.9672,46.8723,46.8818,240141.0
2021-10-27 11:40:00,49.37,49.39,49.35,49.36,131874.0,46.8818,46.9008,46.8628,46.8723,131874.0
2021-10-27 11:50:00,49.36,49.38,49.3,49.31,165396.0,46.8723,46.8913,46.8153,46.8248,165396.0
2021-10-27 12:00:00,49.31,49.32,49.23,49.25,146073.0,46.8248,46.8343,46.7488,46.7678,146073.0
2021-10-27 12:10:00,49.24,49.27,49.23,49.26,195438.0,46.7583,46.7868,46.7488,46.7773,195438.0
2021-10-27 12:20:00,49.26,49.34,49.25,49.33,163605.0,46.7773,46.8533,46.7678,46.8438,163605.0
2021-10-27 12:30:00,49.32,49.33,49.29,49.31,96636.0,46.8343,46.8438,46.8058,46.8248,96636.0
2021-10-27 12:40:00,49.31,49.35,49.3,49.31,126927.0,46.8248,46.8628,46.8153,46.8248,126927.0
2021-10-27 12:50:00,49.3,49.33,49.28,49.3,154350.0,46.8153,46.8438,46.7963,46.8153,154350.0
2021-10-27 13:00:00,49.3,49.37,49.3,49.34,141573.0,46.8153,46.8818,46.8153,46.8533,141573.0
2021-10-27 13:10:00,49.34,49.36,49.32,49.33,112428.0,46.8533,46.8723,46.8343,46.8438,112428.0
2021-10-27 13:20:00,49.33,49.35,49.32,49.33,124773.0,46.8438,46.8628,46.8343,46.8438,124773.0
2021-10-27 13:30:00,49.33,49.35,49.3,49.34,139803.0,46.8438,46.8628,46.8153,46.8533,139803.0
2021-10-27 13:40:00,49.34,49.35,49.31,49.34,120759.0,46.8533,46.8628,46.8248,46.8533,120759.0
2021-10-27 13:50:00,49.34,49.39,49.33,49.37,112530.0,46.8533,46.9008,46.8438,46.8818,112530.0
2021-10-27 14:00:00,49.37,49.4,49.35,49.36,146517.0,46.8818,46.9103,46.8628,46.8723,146517.0
2021-10-27 14:10:00,49.36,49.4,49.34,49.39,129819.0,46.8723,46.9103,46.8533,46.9008,129819.0
2021-10-27 14:20:00,49.4,49.42,49.39,49.39,126108.0,46.9103,46.9293,46.9008,46.9008,126108.0
2021-10-27 14:30:00,49.4,49.4,49.34,49.38,145044.0,46.9103,46.9103,46.8533,46.8913,145044.0
2021-10-27 14:40:00,49.38,49.39,49.35,49.39,123999.0,46.8913,46.9008,46.8628,46.9008,123999.0
2021-10-27 14:50:00,49.38,49.38,49.32,49.34,243513.0,46.8913,46.8913,46.8343,46.8533,243513.0
2021-10-27 15:00:00,49.34,49.36,49.33,49.35,172668.0,46.8533,46.8723,46.8438,46.8628,172668.0
2021-10-27 15:10:00,49.35,49.35,49.29,49.29,174441.0,46.8628,46.8628,46.8058,46.8058,174441.0
2021-10-27 15:20:00,49.29,49.32,49.27,49.32,235101.0,46.8058,46.8343,46.7868,46.8343,235101.0
2021-10-27 15:30:00,49.32,49.33,49.24,49.24,273354.0,46.8343,46.8438,46.7583,46.7583,273354.0
2021-10-27 15:40:00,49.24,49.25,49.13,49.14,383256.0,46.7583,46.7678,46.6539,46.6634,383256.0
2021-10-27 15:50:00,49.13,49.2,49.13,49.18,966717.0,46.6539,46.7204,46.6539,46.7014,966717.0
2021-10-28 09:30:00,49.45,49.56,49.28,49.51,536766.0,46.9578,47.0622,46.7963,47.0147,536766.0
2021-10-28 09:40:00,49.48,49.66,49.46,49.56,262623.0,46.9862,47.1572,46.9672,47.0622,262623.0
2021-10-28 09:50:00,49.58,49.62,49.51,49.58,282609.0,47.0812,47.1192,47.0147,47.0812,282609.0
2021-10-28 10:00:00,49.58,49.66,49.55,49.65,234588.0,47.0812,47.1572,47.0527,47.1477,234588.0
2021-10-28 10:10:00,49.65,49.65,49.54,49.54,182532.0,47.1477,47.1477,47.0432,47.0432,182532.0
2021-10-28 10:20:00,49.54,49.57,49.51,49.57,187872.0,47.0432,47.0717,47.0147,47.0717,187872.0
2021-10-28 10:30:00,49.57,49.63,49.53,49.61,170268.0,47.0717,47.1287,47.0337,47.1097,170268.0
2021-10-28 10:40:00,49.61,49.61,49.57,49.59,144231.0,47.1097,47.1097,47.0717,47.0907,144231.0
2021-10-28 10:50:00,49.59,49.61,49.54,49.55,178263.0,47.0907,47.1097,47.0432,47.0527,178263.0
2021-10-28 11:00:00,49.55,49.58,49.5,49.57,124626.0,47.0527,47.0812,47.0052,47.0717,124626.0
2021-10-28 11:10:00,49.57,49.61,49.54,49.58,105495.0,47.0717,47.1097,47.0432,47.0812,105495.0
2021-10-28 11:20:00,49.58,49.58,49.52,49.55,133956.0,47.0812,47.0812,47.0242,47.0527,133956.0
2021-10-28 11:30:00,49.55,49.59,49.55,49.57,114867.0,47.0527,47.0907,47.0527,47.0717,114867.0
2021-10-28 11:40:00,49.57,49.61,49.55,49.55,179817.0,47.0717,47.1097,47.0527,47.0527,179817.0
2021-10-28 11:50:00,49.56,49.6,49.53,49.57,141909.0,47.0622,47.1002,47.0337,47.0717,141909.0
2021-10-28 12:00:00,49.58,49.6,49.55,49.56,91956.0,47.0812,47.1002,47.0527,47.0622,91956.0
2021-10-28 12:10:00,49.58,49.59,49.55,49.56,84807.0,47.0812,47.0907,47.0527,47.0622,84807.0
2021-10-28 12:20:00,49.55,49.57,49.55,49.55,111540.0,47.0527,47.0717,47.0527,47.0527,111540.0
2021-10-28 12:30:00,49.55,49.56,49.52,49.53,73794.0,47.0527,47.0622,47.0242,47.0337,73794.0
2021-10-28 12:40:00,49.53,49.53,49.48,49.48,131016.0,47.0337,47.0337,46.9862,46.9862,131016.0
2021-10-28 12:50:00,49.48,49.48,49.42,49.42,125256.0,46.9862,46.9862,46.9293,46.9293,125256.0
2021-10-28 13:00:00,49.42,49.44,49.4,49.44,113235.0,46.9293,46.9483,46.9103,46.9483,113235.0
2021-10-28 13:10:00,49.44,49.45,49.42,49.43,113700.0,46.9483,46.9578,46.9293,46.9388,113700.0
2021-10-28 13:20:00,49.43,49.45,49.43,49.44,89214.0,46.9388,46.9578,46.9388,46.9483,89214.0
2021-10-28 13:30:00,49.44,49.46,49.44,49.46,91767.0,46.9483,46.9672,46.9483,46.9672,91767.0
2021-10-28 13:40:00,49.46,49.47,49.42,49.43,132435.0,46.9672,46.9767,46.9293,46.9388,132435.0
2021-10-28 13:50:00,49.43,49.44,49.37,49.37,120849.0,46.9388,46.9483,46.8818,46.8818,120849.0
2021-10-28 14:00:00,49.38,49.41,49.34,49.37,245235.0,46.8913,46.9198,46.8533,46.8818,245235.0
2021-10-28 14:10:00,49.37,49.38,49.32,49.33,128766.0,46.8818,46.8913,46.8343,46.8438,128766.0
2021-10-28 14:20:00,49.33,49.36,49.31,49.34,176634.0,46.8438,46.8723,46.8248,46.8533,176634.0
2021-10-28 14:30:00,49.34,49.37,49.32,49.36,91866.0,46.8533,46.8818,46.8343,46.8723,91866.0
2021-10-28 14:40:00,49.36,49.37,49.29,49.34,228864.0,46.8723,46.8818,46.8058,46.8533,228864.0
2021-10-28 14:50:00,49.34,49.35,49.28,49.31,407424.0,46.8533,46.8628,46.7963,46.8248,407424.0
2021-10-28 15:00:00,49.31,49.33,49.27,49.3,347463.0,46.8248,46.8438,46.7868,46.8153,347463.0
2021-10-28 15:10:00,49.3,49.32,49.24,49.31,341475.0,46.8153,46.8343,46.7583,46.8248,341475.0
2021-10-28 15:20:00,49.31,49.38,49.31,49.36,124689.0,46.8248,46.8913,46.8248,46.8723,124689.0
2021-10-28 15:30:00,49.36,49.38,49.32,49.36,237000.0,46.8723,46.8913,46.8343,46.8723,237000.0
2021-10-28 15:40:00,49.36,49.38,49.34,49.37,250863.0,46.8723,46.8913,46.8533,46.8818,250863.0
2021-10-28 15:50:00,49.38,49.5,49.37,49.48,824571.0,46.8913,47.0052,46.8818,46.9862,824571.0
2021-10-29 09:30:00,49.3,49.49,49.19,49.49,826686.0,46.8153,46.9957,46.7109,46.9957,826686.0
2021-10-29 09:40:00,49.5,49.66,49.49,49.57,831726.0,47.0052,47.1572,46.9957,47.0717,831726.0
2021-10-29 09:50:00,49.56,49.57,49.43,49.51,402390.0,47.0622,47.0717,46.9388,47.0147,402390.0
2021-10-29 10:00:00,49.5,49.55,49.34,49.38,507972.0,47.0052,47.0527,46.8533,46.8913,507972.0
2021-10-29 10:10:00,49.39,49.51,49.39,49.49,282093.0,46.9008,47.0147,46.9008,46.9957,282093.0
2021-10-29 10:20:00,49.5,49.58,49.47,49.54,384141.0,47.0052,47.0812,46.9767,47.0432,384141.0
2021-10-29 10:30:00,49.55,49.61,49.51,49.57,233655.0,47.0527,47.1097,47.0147,47.0717,233655.0
2021-10-29 10:40:00,49.57,49.61,49.54,49.6,148959.0,47.0717,47.1097,47.0432,47.1002,148959.0
2021-10-29 10:50:00,49.61,49.68,49.6,49.66,256011.0,47.1097,47.1762,47.1002,47.1572,256011.0
2021-10-29 11:00:00,49.67,49.73,49.66,49.71,214296.0,47.1667,47.2236,47.1572,47.2046,214296.0
2021-10-29 11:10:00,49.71,49.72,49.66,49.69,165231.0,47.2046,47.2141,47.1572,47.1857,165231.0
2021-10-29 11:20:00,49.68,49.69,49.63,49.64,237147.0,47.1762,47.1857,47.1287,47.1382,237147.0
2021-10-29 11:30:00,49.65,49.72,49.65,49.69,226719.0,47.1477,47.2141,47.1477,47.1857,226719.0
2021-10-29 11:40:00,49.69,49.73,49.68,49.73,169380.0,47.1857,47.2236,47.1762,47.2236,169380.0
2021-10-29 11:50:00,49.72,49.77,49.72,49.76,289245.0,47.2141,47.2616,47.2141,47.2521,289245.0
2021-10-29 12:00:00,49.76,49.8,49.75,49.8,273144.0,47.2521,47.2901,47.2426,47.2901,273144.0
2021-10-29 12:10:00,49.8,49.83,49.8,49.8,193026.0,47.2901,47.3186,47.2901,47.2901,193026.0
2021-10-29 12:20:00,49.81,49.91,49.8,49.9,295566.0,47.2996,47.3946,47.2901,47.3851,295566.0
2021-10-29 12:30:00,49.91,49.92,49.88,49.88,180498.0,47.3946,47.4041,47.3661,47.3661,180498.0
2021-10-29 12:40:00,49.88,50.0,49.86,49.99,1378554.0,47.3661,47.48,47.3471,47.4705,1378554.0
2021-10-29 12:50:00,49.99,50.03,49.96,49.98,529647.0,47.4705,47.5085,47.442,47.461,529647.0
2021-10-29 13:00:00,49.98,50.0,49.95,49.98,303165.0,47.461,47.48,47.4326,47.461,303165.0
2021-10-29 13:10:00,49.98,49.98,49.95,49.96,160074.0,47.461,47.461,47.4326,47.442,160074.0
2021-10-29 13:20:00,49.97,49.97,49.92,49.94,211980.0,47.4515,47.4515,47.4041,47.4231,211980.0
2021-10-29 13:30:00,49.93,49.96,49.91,49.94,150114.0,47.4136,47.442,47.3946,47.4231,150114.0
2021-10-29 13:40:00,49.94,49.94,49.88,49.89,169092.0,47.4231,47.4231,47.3661,47.3756,169092.0
2021-10-29 13:50:00,49.9,49.92,49.89,49.9,124440.0,47.3851,47.4041,47.3756,47.3851,124440.0
2021-10-29 14:00:00,49.9,49.92,49.84,49.84,166842.0,47.3851,47.4041,47.3281,47.3281,166842.0
2021-10-29 14:10:00,49.85,49.85,49.81,49.83,199761.0,47.3376,47.3376,47.2996,47.3186,199761.0
2021-10-29 14:20:00,49.83,49.84,49.78,49.79,204378.0,47.3186,47.3281,47.2711,47.2806,204378.0
2021-10-29 14:30:00,49.78,49.82,49.78,49.82,180267.0,47.2711,47.3091,47.2711,47.3091,180267.0
2021-10-29 14:40:00,49.82,49.86,49.81,49.82,200964.0,47.3091,47.3471,47.2996,47.3091,200964.0
2021-10-29 14:50:00,49.82,49.85,49.82,49.83,178224.0,47.3091,47.3376,47.3091,47.3186,178224.0
2021-10-29 15:00:00,49.83,49.83,49.79,49.79,177699.0,47.3186,47.3186,47.2806,47.2806,177699.0
2021-10-29 15:10:00,49.79,49.81,49.76,49.78,229938.0,47.2806,47.2996,47.2521,47.2711,229938.0
2021-10-29 15:20:00,49.79,49.85,49.78,49.83,394656.0,47.2806,47.3376,47.2711,47.3186,394656.0
2021-10-29 15:30:00,49.83,49.85,49.79,49.82,374517.0,47.3186,47.3376,47.2806,47.3091,374517.0
2021-10-29 15:40:00,49.81,49.85,49.8,49.83,407823.0,47.2996,47.3376,47.2901,47.3186,407823.0
2021-10-29 15:50:00,49.83,49.87,49.78,49.81,1673400.0,47.3186,47.3566,47.2711,47.2996,1673400.0
2021-11-01 09:30:00,49.99,50.25,49.97,50.02,783900.0,47.4705,47.7174,47.4515,47.499,783900.0
2021-11-01 09:40:00,50.02,50.1,49.95,49.97,359613.0,47.499,47.575,47.4326,47.4515,359613.0
2021-11-01 09:50:00,49.96,50.11,49.92,50.1,276417.0,47.442,47.5845,47.4041,47.575,276417.0
2021-11-01 10:00:00,50.11,50.13,49.86,49.91,376068.0,47.5845,47.6035,47.3471,47.3946,376068.0
2021-11-01 10:10:00,49.9,49.99,49.9,49.95,234135.0,47.3851,47.4705,47.3851,47.4326,234135.0
2021-11-01 10:20:00,49.95,49.96,49.91,49.92,200403.0,47.4326,47.442,47.3946,47.4041,200403.0
2021-11-01 10:30:00,49.92,49.93,49.81,49.82,272397.0,47.4041,47.4136,47.2996,47.3091,272397.0
2021-11-01 10:40:00,49.82,49.85,49.78,49.81,222009.0,47.3091,47.3376,47.2711,47.2996,222009.0
2021-11-01 10:50:00,49.82,49.95,49.82,49.94,242208.0,47.3091,47.4326,47.3091,47.4231,242208.0
2021-11-01 11:00:00,49.94,49.97,49.9,49.92,173913.0,47.4231,47.4515,47.3851,47.4041,173913.0
2021-11-01 11:10:00,49.92,49.94,49.88,49.93,198336.0,47.4041,47.4231,47.3661,47.4136,198336.0
2021-11-01 11:20:00,49.93,49.95,49.91,49.92,125961.0,47.4136,47.4326,47.3946,47.4041,125961.0
2021-11-01 11:30:00,49.92,49.97,49.91,49.92,153333.0,47.4041,47.4515,47.3946,47.4041,153333.0
2021-11-01 11:40:00,49.92,49.94,49.89,49.9,120252.0,47.4041,47.4231,47.3756,47.3851,120252.0
2021-11-01 11:50:00,49.9,49.94,49.87,49.93,132687.0,47.3851,47.4231,47.3566,47.4136,132687.0
2021-11-01 12:00:00,49.93,49.93,49.89,49.92,151047.0,47.4136,47.4136,47.3756,47.4041,151047.0
2021-11-01 12:10:00,49.91,49.96,49.91,49.95,190869.0,47.3946,47.442,47.3946,47.4326,190869.0
2021-11-01 12:20:00,49.96,50.02,49.96,50.01,294183.0,47.442,47.499,47.442,47.4895,294183.0
2021-11-01 12:30:00,50.01,50.02,49.96,49.99,131874.0,47.4895,47.499,47.442,47.4705,131874.0
2021-11-01 12:40:00,49.98,49.99,49.94,49.97,233919.0,47.461,47.4705,47.4231,47.4515,233919.0
2021-11-01 12:50:00,49.97,49.98,49.94,49.94,204207.0,47.4515,47.461,47.4231,47.4231,204207.0
2021-11-01 13:00:00,49.94,49.96,49.93,49.93,188991.0,47.4231,47.442,47.4136,47.4136,188991.0
2021-11-01 13:10:00,49.94,49.96,49.91,49.93,184365.0,47.4231,47.442,47.3946,47.4136,184365.0
2021-11-01 13:20:00,49.93,49.95,49.91,49.93,145629.0,47.4136,47.4326,47.3946,47.4136,145629.0
2021-11-01 13:30:00,49.93,49.94,49.91,49.93,124344.0,47.4136,47.4231,47.3946,47.4136,124344.0
2021-11-01 13:40:00,49.93,49.94,49.9,49.91,101343.0,47.4136,47.4231,47.3851,47.3946,101343.0
2021-11-01 13:50:00,49.91,49.91,49.88,49.9,91458.0,47.3946,47.3946,47.3661,47.3851,91458.0
2021-11-01 14:00:00,49.9,49.9,49.88,49.88,139110.0,47.3851,47.3851,47.3661,47.3661,139110.0
2021-11-01 14:10:00,49.88,49.88,49.86,49.88,148887.0,47.3661,47.3661,47.3471,47.3661,148887.0
2021-11-01 14:20:00,49.88,49.91,49.87,49.89,90636.0,47.3661,47.3946,47.3566,47.3756,90636.0
2021-11-01 14:30:00,49.89,49.94,49.89,49.92,131541.0,47.3756,47.4231,47.3756,47.4041,131541.0
2021-11-01 14:40:00,49.92,49.94,49.91,49.94,106803.0,47.4041,47.4231,47.3946,47.4231,106803.0
2021-11-01 14:50:00,49.94,49.96,49.92,49.95,100128.0,47.4231,47.442,47.4041,47.4326,100128.0
2021-11-01 15:00:00,49.96,49.96,49.94,49.94,86745.0,47.442,47.442,47.4231,47.4231,86745.0
2021-11-01 15:10:00,49.94,49.96,49.92,49.96,123510.0,47.4231,47.442,47.4041,47.442,123510.0
2021-11-01 15:20:00,49.96,49.96,49.9,49.93,102492.0,47.442,47.442,47.3851,47.4136,102492.0
2021-11-01 15:30:00,49.92,49.96,49.92,49.93,146433.0,47.4041,47.442,47.4041,47.4136,146433.0
2021-11-01 15:40:00,49.94,49.97,49.92,49.97,258966.0,47.4231,47.4515,47.4041,47.4515,258966.0
2021-11-01 15:50:00,49.97,49.98,49.91,49.94,726156.0,47.4515,47.461,47.3946,47.4231,726156.0
2021-11-02 09:30:00,49.99,50.05,49.79,49.88,551208.0,47.4705,47.5275,47.2806,47.3661,551208.0
2021-11-02 09:40:00,49.89,49.92,49.8,49.9,317283.0,47.3756,47.4041,47.2901,47.3851,317283.0
2021-11-02 09:50:00,49.9,49.9,49.81,49.86,312159.0,47.3851,47.3851,47.2996,47.3471,312159.0
2021-11-02 10:00:00,49.87,49.91,49.77,49.81,265431.0,47.3566,47.3946,47.2616,47.2996,265431.0
2021-11-02 10:10:00,49.8,49.88,49.76,49.84,213180.0,47.2901,47.3661,47.2521,47.3281,213180.0
2021-11-02 10:20:00,49.85,49.85,49.76,49.77,160605.0,47.3376,47.3376,47.2521,47.2616,160605.0
2021-11-02 10:30:00,49.77,49.81,49.76,49.77,176211.0,47.2616,47.2996,47.2521,47.2616,176211.0
2021-11-02 10:40:00,49.78,49.87,49.77,49.87,193260.0,47.2711,47.3566,47.2616,47.3566,193260.0
2021-11-02 10:50:00,49.86,49.92,49.86,49.91,162255.0,47.3471,47.4041,47.3471,47.3946,162255.0
2021-11-02 11:00:00,49.91,49.97,49.91,49.96,154479.0,47.3946,47.4515,47.3946,47.442,154479.0
2021-11-02 11:10:00,49.96,49.97,49.87,49.89,247389.0,47.442,47.4515,47.3566,47.3756,247389.0
2021-11-02 11:20:00,49.89,49.91,49.86,49.9,127053.0,47.3756,47.3946,47.3471,47.3851,127053.0
2021-11-02 11:30:00,49.9,49.96,49.89,49.91,200925.0,47.3851,47.442,47.3756,47.3946,200925.0
2021-11-02 11:40:00,49.91,49.94,49.88,49.94,234150.0,47.3946,47.4231,47.3661,47.4231,234150.0
2021-11-02 11:50:00,49.94,49.97,49.89,49.92,200043.0,47.4231,47.4515,47.3756,47.4041,200043.0
2021-11-02 12:00:00,49.91,49.93,49.9,49.92,90837.0,47.3946,47.4136,47.3851,47.4041,90837.0
2021-11-02 12:10:00,49.92,49.98,49.91,49.97,192342.0,47.4041,47.461,47.3946,47.4515,192342.0
2021-11-02 12:20:00,49.97,49.97,49.94,49.95,107370.0,47.4515,47.4515,47.4231,47.4326,107370.0
2021-11-02 12:30:00,49.95,50.03,49.93,50.02,193266.0,47.4326,47.5085,47.4136,47.499,193266.0
2021-11-02 12:40:00,50.01,50.02,49.96,49.98,109158.0,47.4895,47.499,47.442,47.461,109158.0
2021-11-02 12:50:00,49.98,50.02,49.98,50.02,146262.0,47.461,47.499,47.461,47.499,146262.0
2021-11-02 13:00:00,50.01,50.02,50.0,50.0,153294.0,47.4895,47.499,47.48,47.48,153294.0
2021-11-02 13:10:00,50.0,50.01,49.99,50.0,103986.0,47.48,47.4895,47.4705,47.48,103986.0
2021-11-02 13:20:00,50.0,50.02,49.94,49.96,128766.0,47.48,47.499,47.4231,47.442,128766.0
2021-11-02 13:30:00,49.96,50.0,49.96,49.98,96870.0,47.442,47.48,47.442,47.461,96870.0
2021-11-02 13:40:00,49.98,50.01,49.98,50.01,100965.0,47.461,47.4895,47.461,47.4895,100965.0
2021-11-02 13:50:00,50.01,50.04,50.0,50.01,139365.0,47.4895,47.518,47.48,47.4895,139365.0
2021-11-02 14:00:00,50.01,50.05,50.01,50.02,137814.0,47.4895,47.5275,47.4895,47.499,137814.0
2021-11-02 14:10:00,50.02,50.06,50.02,50.05,98496.0,47.499,47.537,47.499,47.5275,98496.0
2021-11-02 14:20:00,50.05,50.06,49.99,49.99,139602.0,47.5275,47.537,47.4705,47.4705,139602.0
2021-11-02 14:30:00,49.99,50.0,49.96,49.99,131850.0,47.4705,47.48,47.442,47.4705,131850.0
2021-11-02 14:40:00,49.99,50.01,49.99,50.0,113298.0,47.4705,47.4895,47.4705,47.48,113298.0
2021-11-02 14:50:00,50.0,50.03,49.99,50.02,138837.0,47.48,47.5085,47.4705,47.499,138837.0
2021-11-02 15:00:00,50.02,50.04,50.0,50.01,126873.0,47.499,47.518,47.48,47.4895,126873.0
2021-11-02 15:10:00,50.01,50.01,49.94,49.95,131478.0,47.4895,47.4895,47.4231,47.4326,131478.0
2021-11-02 15:20:00,49.95,49.95,49.85,49.88,284031.0,47.4326,47.4326,47.3376,47.3661,284031.0
2021-11-02 15:30:00,49.88,49.92,49.88,49.89,251613.0,47.3661,47.4041,47.3661,47.3756,251613.0
2021-11-02 15:40:00,49.89,49.94,49.88,49.91,316923.0,47.3756,47.4231,47.3661,47.3946,316923.0
2021-11-02 15:50:00,49.91,49.93,49.85,49.91,1252401.0,47.3946,47.4136,47.3376,47.3946,1252401.0
2021-11-03 09:30:00,49.87,50.07,49.77,50.05,745824.0,47.3566,47.5465,47.2616,47.5275,745824.0
2021-11-03 09:40:00,50.05,50.06,49.71,49.76,305490.0,47.5275,47.537,47.2046,47.2521,305490.0
2021-11-03 09:50:00,49.75,49.94,49.73,49.92,259158.0,47.2426,47.4231,47.2236,47.4041,259158.0
2021-11-03 10:00:00,49.93,49.98,49.84,49.84,163122.0,47.4136,47.461,47.3281,47.3281,163122.0
2021-11-03 10:10:00,49.83,49.93,49.79,49.9,262374.0,47.3186,47.4136,47.2806,47.3851,262374.0
2021-11-03 10:20:00,49.89,49.95,49.88,49.92,133419.0,47.3756,47.4326,47.3661,47.4041,133419.0
2021-11-03 10:30:00,49.91,49.96,49.87,49.9,123498.0,47.3946,47.442,47.3566,47.3851,123498.0
2021-11-03 10:40:00,49.9,49.9,49.83,49.85,161589.0,47.3851,47.3851,47.3186,47.3376,161589.0
2021-11-03 10:50:00,49.85,49.9,49.8,49.86,159999.0,47.3376,47.3851,47.2901,47.3471,159999.0
2021-11-03 11:00:00,49.86,49.89,49.81,49.87,186984.0,47.3471,47.3756,47.2996,47.3566,186984.0
2021-11-03 11:10:00,49.87,49.87,49.76,49.76,247032.0,47.3566,47.3566,47.2521,47.2521,247032.0
2021-11-03 11:20:00,49.76,49.79,49.71,49.74,174381.0,47.2521,47.2806,47.2046,47.2331,174381.0
2021-11-03 11:30:00,49.75,49.81,49.73,49.78,182814.0,47.2426,47.2996,47.2236,47.2711,182814.0
2021-11-03 11:40:00,49.79,49.8,49.76,49.78,138855.0,47.2806,47.2901,47.2521,47.2711,138855.0
2021-11-03 11:50:00,49.78,49.83,49.78,49.82,191124.0,47.2711,47.3186,47.2711,47.3091,191124.0
2021-11-03 12:00:00,49.82,49.83,49.79,49.8,90990.0,47.3091,47.3186,47.2806,47.2901,90990.0
2021-11-03 12:10:00,49.8,49.8,49.76,49.77,69981.0,47.2901,47.2901,47.2521,47.2616,69981.0
2021-11-03 12:20:00,49.76,49.81,49.75,49.81,84027.0,47.2521,47.2996,47.2426,47.2996,84027.0
2021-11-03 12:30:00,49.8,49.81,49.77,49.77,119052.0,47.2901,47.2996,47.2616,47.2616,119052.0
2021-11-03 12:40:00,49.78,49.8,49.76,49.77,88494.0,47.2711,47.2901,47.2521,47.2616,88494.0
2021-11-03 12:50:00,49.77,49.82,49.77,49.78,133848.0,47.2616,47.3091,47.2616,47.2711,133848.0
2021-11-03 13:00:00,49.78,49.78,49.74,49.74,123549.0,47.2711,47.2711,47.2331,47.2331,123549.0
2021-11-03 13:10:00,49.75,49.76,49.69,49.69,164433.0,47.2426,47.2521,47.1857,47.1857,164433.0
2021-11-03 13:20:00,49.7,49.71,49.68,49.71,166974.0,47.1952,47.2046,47.1762,47.2046,166974.0
2021-11-03 13:30:00,49.71,49.74,49.7,49.73,140715.0,47.2046,47.2331,47.1952,47.2236,140715.0
2021-11-03 13:40:00,49.73,49.75,49.72,49.75,137181.0,47.2236,47.2426,47.2141,47.2426,137181.0
2021-11-03 13:50:00,49.75,49.77,49.72,49.76,105294.0,47.2426,47.2616,47.2141,47.2521,105294.0
2021-11-03 14:00:00,49.75,49.92,49.74,49.9,230568.0,47.2426,47.4041,47.2331,47.3851,230568.0
2021-11-03 14:10:00,49.9,49.92,49.82,49.86,187983.0,47.3851,47.4041,47.3091,47.3471,187983.0
2021-11-03 14:20:00,49.86,49.92,49.86,49.89,107874.0,47.3471,47.4041,47.3471,47.3756,107874.0
2021-11-03 14:30:00,49.88,49.91,49.87,49.9,124689.0,47.3661,47.3946,47.3566,47.3851,124689.0
2021-11-03 14:40:00,49.91,49.99,49.89,49.98,204018.0,47.3946,47.4705,47.3756,47.461,204018.0
2021-11-03 14:50:00,49.98,50.01,49.96,49.98,160680.0,47.461,47.4895,47.442,47.461,160680.0
2021-11-03 15:00:00,49.98,50.01,49.97,50.01,124005.0,47.461,47.4895,47.4515,47.4895,124005.0
2021-11-03 15:10:00,50.01,50.01,49.92,49.93,196182.0,47.4895,47.4895,47.4041,47.4136,196182.0
2021-11-03 15:20:00,49.93,49.96,49.91,49.96,213471.0,47.4136,47.442,47.3946,47.442,213471.0
2021-11-03 15:30:00,49.96,50.01,49.95,50.0,252195.0,47.442,47.4895,47.4326,47.48,252195.0
2021-11-03 15:40:00,50.0,50.08,50.0,50.08,283887.0,47.48,47.556,47.48,47.556,283887.0
2021-11-03 15:50:00,50.09,50.1,50.03,50.06,908307.0,47.5655,47.575,47.5085,47.537,908307.0
2021-11-04 09:30:00,50.06,50.25,49.94,50.19,553317.0,47.537,47.7174,47.4231,47.6605,553317.0
2021-11-04 09:40:00,50.2,50.26,50.17,50.21,320253.0,47.67,47.7269,47.6415,47.6794,320253.0
2021-11-04 09:50:00,50.2,50.32,50.16,50.31,226095.0,47.67,47.7839,47.632,47.7744,226095.0
2021-11-04 10:00:00,50.31,50.32,50.13,50.13,209700.0,47.7744,47.7839,47.6035,47.6035,209700.0
2021-11-04 10:10:00,50.14,50.23,50.08,50.19,189057.0,47.613,47.6984,47.556,47.6605,189057.0
2021-11-04 10:20:00,50.2,50.23,50.13,50.21,150255.0,47.67,47.6984,47.6035,47.6794,150255.0
2021-11-04 10:30:00,50.21,50.26,50.2,50.26,175269.0,47.6794,47.7269,47.67,47.7269,175269.0
2021-11-04 10:40:00,50.26,50.33,50.26,50.29,184569.0,47.7269,47.7934,47.7269,47.7554,184569.0
2021-11-04 10:50:00,50.29,50.42,50.29,50.38,453066.0,47.7554,47.8789,47.7554,47.8409,453066.0
2021-11-04 11:00:00,50.38,50.41,50.36,50.38,203844.0,47.8409,47.8694,47.8219,47.8409,203844.0
2021-11-04 11:10:00,50.38,50.41,50.32,50.41,186588.0,47.8409,47.8694,47.7839,47.8694,186588.0
2021-11-04 11:20:00,50.41,50.44,50.38,50.43,181335.0,47.8694,47.8979,47.8409,47.8884,181335.0
2021-11-04 11:30:00,50.43,50.46,50.42,50.45,154635.0,47.8884,47.9168,47.8789,47.9074,154635.0
2021-11-04 11:40:00,50.45,50.5,50.44,50.48,129771.0,47.9074,47.9548,47.8979,47.9358,129771.0
2021-11-04 11:50:00,50.48,50.48,50.43,50.48,107850.0,47.9358,47.9358,47.8884,47.9358,107850.0
2021-11-04 12:00:00,50.48,50.52,50.46,50.52,116952.0,47.9358,47.9738,47.9168,47.9738,116952.0
2021-11-04 12:10:00,50.52,50.54,50.49,50.52,148920.0,47.9738,47.9928,47.9453,47.9738,148920.0
2021-11-04 12:20:00,50.51,50.52,50.48,50.52,171417.0,47.9643,47.9738,47.9358,47.9738,171417.0
2021-11-04 12:30:00,50.53,50.56,50.5,50.56,237645.0,47.9833,48.0118,47.9548,48.0118,237645.0
2021-11-04 12:40:00,50.56,50.59,50.55,50.57,159615.0,48.0118,48.0403,48.0023,48.0213,159615.0
2021-11-04 12:50:00,50.56,50.62,50.54,50.6,203097.0,48.0118,48.0688,47.9928,48.0498,203097.0
2021-11-04 13:00:00,50.6,50.61,50.56,50.59,125643.0,48.0498,48.0593,48.0118,48.0403,125643.0
2021-11-04 13:10:00,50.58,50.59,50.52,50.55,129924.0,48.0308,48.0403,47.9738,48.0023,129924.0
2021-11-04 13:20:00,50.55,50.56,50.49,50.5,125964.0,48.0023,48.0118,47.9453,47.9548,125964.0
2021-11-04 13:30:00,50.5,50.51,50.48,50.5,102078.0,47.9548,47.9643,47.9358,47.9548,102078.0
2021-11-04 13:40:00,50.5,50.54,50.48,50.53,122250.0,47.9548,47.9928,47.9358,47.9833,122250.0
2021-11-04 13:50:00,50.53,50.54,50.5,50.53,146130.0,47.9833,47.9928,47.9548,47.9833,146130.0
2021-11-04 14:00:00,50.53,50.53,50.48,50.5,259248.0,47.9833,47.9833,47.9358,47.9548,259248.0
2021-11-04 14:10:00,50.5,50.53,50.49,50.51,172092.0,47.9548,47.9833,47.9453,47.9643,172092.0
2021-11-04 14:20:00,50.51,50.53,50.5,50.53,143220.0,47.9643,47.9833,47.9548,47.9833,143220.0
2021-11-04 14:30:00,50.53,50.61,50.53,50.58,134325.0,47.9833,48.0593,47.9833,48.0308,134325.0
2021-11-04 14:40:00,50.59,50.59,50.56,50.57,149553.0,48.0403,48.0403,48.0118,48.0213,149553.0
2021-11-04 14:50:00,50.56,50.57,50.51,50.54,199227.0,48.0118,48.0213,47.9643,47.9928,199227.0
2021-11-04 15:00:00,50.55,50.56,50.5,50.51,251325.0,48.0023,48.0118,47.9548,47.9643,251325.0
2021-11-04 15:10:00,50.51,50.53,50.41,50.44,414081.0,47.9643,47.9833,47.8694,47.8979,414081.0
2021-11-04 15:20:00,50.43,50.43,50.36,50.39,322242.0,47.8884,47.8884,47.8219,47.8504,322242.0
2021-11-04 15:30:00,50.4,50.42,50.35,50.39,372372.0,47.8599,47.8789,47.8124,47.8504,372372.0
2021-11-04 15:40:00,50.38,50.41,50.31,50.34,446358.0,47.8409,47.8694,47.7744,47.8029,446358.0
2021-11-04 15:50:00,50.34,50.45,50.34,50.43,1078755.0,47.8029,47.9074,47.8029,47.8884,1078755.0
2021-11-05 09:30:00,50.65,50.67,50.41,50.51,653895.0,48.0973,48.1163,47.8694,47.9643,653895.0
2021-11-05 09:40:00,50.51,50.61,50.41,50.49,372390.0,47.9643,48.0593,47.8694,47.9453,372390.0
2021-11-05 09:50:00,50.5,50.5,50.26,50.32,415887.0,47.9548,47.9548,47.7269,47.7839,415887.0
2021-11-05 10:00:00,50.32,50.34,50.2,50.2,307011.0,47.7839,47.8029,47.67,47.67,307011.0
2021-11-05 10:10:00,50.21,50.33,50.2,50.21,273705.0,47.6794,47.7934,47.67,47.6794,273705.0
2021-11-05 10:20:00,50.21,50.27,50.19,50.23,213441.0,47.6794,47.7364,47.6605,47.6984,213441.0
2021-11-05 10:30:00,50.23,50.28,50.17,50.21,221565.0,47.6984,47.7459,47.6415,47.6794,221565.0
2021-11-05 10:40:00,50.21,50.25,50.15,50.15,271056.0,47.6794,47.7174,47.6225,47.6225,271056.0
2021-11-05 10:50:00,50.15,50.18,50.09,50.18,303210.0,47.6225,47.651,47.5655,47.651,303210.0
2021-11-05 11:00:00,50.18,50.18,50.04,50.05,278271.0,47.651,47.651,47.518,47.5275,278271.0
2021-11-05 11:10:00,50.06,50.1,50.02,50.05,215097.0,47.537,47.575,47.499,47.5275,215097.0
2021-11-05 11:20:00,50.05,50.06,49.98,50.0,190815.0,47.5275,47.537,47.461,47.48,190815.0
2021-11-05 11:30:00,50.0,50.02,49.97,49.97,199971.0,47.48,47.499,47.4515,47.4515,199971.0
2021-11-05 11:40:00,49.98,49.98,49.92,49.96,223788.0,47.461,47.461,47.4041,47.442,223788.0
2021-11-05 11:50:00,49.97,49.98,49.92,49.94,253872.0,47.4515,47.461,47.4041,47.4231,253872.0
2021-11-05 12:00:00,49.93,49.95,49.89,49.92,187941.0,47.4136,47.4326,47.3756,47.4041,187941.0
2021-11-05 12:10:00,49.92,49.96,49.91,49.94,120543.0,47.4041,47.442,47.3946,47.4231,120543.0
2021-11-05 12:20:00,49.95,49.96,49.92,49.92,166878.0,47.4326,47.442,47.4041,47.4041,166878.0
2021-11-05 12:30:00,49.92,50.03,49.92,50.02,205566.0,47.4041,47.5085,47.4041,47.499,205566.0
2021-11-05 12:40:00,50.02,50.02,49.98,49.99,146355.0,47.499,47.499,47.461,47.4705,146355.0
2021-11-05 12:50:00,49.99,49.99,49.95,49.95,150525.0,47.4705,47.4705,47.4326,47.4326,150525.0
2021-11-05 13:00:00,49.95,49.97,49.92,49.95,173109.0,47.4326,47.4515,47.4041,47.4326,173109.0
2021-11-05 13:10:00,49.95,49.97,49.94,49.96,137016.0,47.4326,47.4515,47.4231,47.442,137016.0
2021-11-05 13:20:00,49.96,49.98,49.87,49.89,271314.0,47.442,47.461,47.3566,47.3756,271314.0
2021-11-05 13:30:00,49.89,49.93,49.88,49.92,497436.0,47.3756,47.4136,47.3661,47.4041,497436.0
2021-11-05 13:40:00,49.92,49.94,49.89,49.9,139503.0,47.4041,47.4231,47.3756,47.3851,139503.0
2021-11-05 13:50:00,49.9,49.96,49.9,49.96,90657.0,47.3851,47.442,47.3851,47.442,90657.0
2021-11-05 14:00:00,49.95,50.04,49.93,50.04,167262.0,47.4326,47.518,47.4136,47.518,167262.0
2021-11-05 14:10:00,50.03,50.04,50.02,50.03,128196.0,47.5085,47.518,47.499,47.5085,128196.0
2021-11-05 14:20:00,50.03,50.08,50.03,50.07,206940.0,47.5085,47.556,47.5085,47.5465,206940.0
2021-11-05 14:30:00,50.08,50.1,50.06,50.09,158460.0,47.556,47.575,47.537,47.5655,158460.0
2021-11-05 14:40:00,50.09,50.13,50.09,50.12,144768.0,47.5655,47.6035,47.5655,47.594,144768.0
2021-11-05 14:50:00,50.12,50.13,50.08,50.08,172164.0,47.594,47.6035,47.556,47.556,172164.0
2021-11-05 15:00:00,50.09,50.1,50.05,50.05,220227.0,47.5655,47.575,47.5275,47.5275,220227.0
2021-11-05 15:10:00,50.05,50.07,50.02,50.05,161001.0,47.5275,47.5465,47.499,47.5275,161001.0
2021-11-05 15:20:00,50.04,50.07,50.03,50.05,226098.0,47.518,47.5465,47.5085,47.5275,226098.0
2021-11-05 15:30:00,50.05,50.16,50.03,50.11,341247.0,47.5275,47.632,47.5085,47.5845,341247.0
2021-11-05 15:40:00,50.11,50.11,50.06,50.09,451641.0,47.5845,47.5845,47.537,47.5655,451641.0
2021-11-05 15:50:00,50.09,50.12,50.07,50.08,1045674.0,47.5655,47.594,47.5465,47.556,1045674.0
2021-11-08 09:30:00,50.07,50.17,49.87,49.88,566631.0,47.5465,47.6415,47.3566,47.3661,566631.0
2021-11-08 09:40:00,49.88,49.96,49.8,49.88,418806.0,47.3661,47.442,47.2901,47.3661,418806.0
2021-11-08 09:50:00,49.86,49.89,49.76,49.84,477894.0,47.3471,47.3756,47.2521,47.3281,477894.0
2021-11-08 10:00:00,49.84,49.92,49.7,49.71,409224.0,47.3281,47.4041,47.1952,47.2046,409224.0
2021-11-08 10:10:00,49.7,49.81,49.7,49.74,528945.0,47.1952,47.2996,47.1952,47.2331,528945.0
2021-11-08 10:20:00,49.73,49.86,49.71,49.85,360258.0,47.2236,47.3471,47.2046,47.3376,360258.0
2021-11-08 10:30:00,49.84,49.84,49.71,49.72,292308.0,47.3281,47.3281,47.2046,47.2141,292308.0
2021-11-08 10:40:00,49.71,49.79,49.68,49.76,271695.0,47.2046,47.2806,47.1762,47.2521,271695.0
2021-11-08 10:50:00,49.75,49.76,49.7,49.71,248373.0,47.2426,47.2521,47.1952,47.2046,248373.0
2021-11-08 11:00:00,49.71,49.71,49.67,49.69,198360.0,47.2046,47.2046,47.1667,47.1857,198360.0
2021-11-08 11:10:00,49.69,49.7,49.62,49.67,282795.0,47.1857,47.1952,47.1192,47.1667,282795.0
2021-11-08 11:20:00,49.67,49.69,49.63,49.69,193599.0,47.1667,47.1857,47.1287,47.1857,193599.0
2021-11-08 11:30:00,49.69,49.7,49.66,49.67,175815.0,47.1857,47.1952,47.1572,47.1667,175815.0
2021-11-08 11:40:00,49.68,49.68,49.65,49.68,140256.0,47.1762,47.1762,47.1477,47.1762,140256.0
2021-11-08 11:50:00,49.68,49.68,49.6,49.61,202374.0,47.1762,47.1762,47.1002,47.1097,202374.0
2021-11-08 12:00:00,49.6,49.62,49.58,49.62,158802.0,47.1002,47.1192,47.0812,47.1192,158802.0
2021-11-08 12:10:00,49.62,49.66,49.61,49.64,123198.0,47.1192,47.1572,47.1097,47.1382,123198.0
2021-11-08 12:20:00,49.64,49.67,49.63,49.65,146082.0,47.1382,47.1667,47.1287,47.1477,146082.0
2021-11-08 12:30:00,49.65,49.66,49.62,49.63,141696.0,47.1477,47.1572,47.1192,47.1287,141696.0
2021-11-08 12:40:00,49.63,49.66,49.62,49.65,143700.0,47.1287,47.1572,47.1192,47.1477,143700.0
2021-11-08 12:50:00,49.65,49.68,49.63,49.64,170013.0,47.1477,47.1762,47.1287,47.1382,170013.0
2021-11-08 13:00:00,49.64,49.65,49.61,49.65,142509.0,47.1382,47.1477,47.1097,47.1477,142509.0
2021-11-08 13:10:00,49.65,49.7,49.64,49.67,179034.0,47.1477,47.1952,47.1382,47.1667,179034.0
2021-11-08 13:20:00,49.68,49.73,49.68,49.71,135999.0,47.1762,47.2236,47.1762,47.2046,135999.0
2021-11-08 13:30:00,49.72,49.73,49.69,49.72,109557.0,47.2141,47.2236,47.1857,47.2141,109557.0
2021-11-08 13:40:00,49.72,49.75,49.69,49.73,116691.0,47.2141,47.2426,47.1857,47.2236,116691.0
2021-11-08 13:50:00,49.73,49.76,49.71,49.76,138867.0,47.2236,47.2521,47.2046,47.2521,138867.0
2021-11-08 14:00:00,49.76,49.78,49.74,49.74,125451.0,47.2521,47.2711,47.2331,47.2331,125451.0
2021-11-08 14:10:00,49.75,49.79,49.74,49.79,327705.0,47.2426,47.2806,47.2331,47.2806,327705.0
2021-11-08 14:20:00,49.79,49.82,49.78,49.8,183504.0,47.2806,47.3091,47.2711,47.2901,183504.0
2021-11-08 14:30:00,49.8,49.84,49.8,49.82,203460.0,47.2901,47.3281,47.2901,47.3091,203460.0
2021-11-08 14:40:00,49.82,49.84,49.8,49.81,141543.0,47.3091,47.3281,47.2901,47.2996,141543.0
2021-11-08 14:50:00,49.81,49.82,49.78,49.81,187437.0,47.2996,47.3091,47.2711,47.2996,187437.0
2021-11-08 15:00:00,49.8,49.81,49.76,49.77,196200.0,47.2901,47.2996,47.2521,47.2616,196200.0
2021-11-08 15:10:00,49.78,49.79,49.75,49.77,161562.0,47.2711,47.2806,47.2426,47.2616,161562.0
2021-11-08 15:20:00,49.77,49.81,49.73,49.73,244881.0,47.2616,47.2996,47.2236,47.2236,244881.0
2021-11-08 15:30:00,49.73,49.78,49.73,49.77,319053.0,47.2236,47.2711,47.2236,47.2616,319053.0
2021-11-08 15:40:00,49.77,49.79,49.75,49.78,395010.0,47.2616,47.2806,47.2426,47.2711,395010.0
2021-11-08 15:50:00,49.78,49.81,49.73,49.76,882741.0,47.2711,47.2996,47.2236,47.2521,882741.0
2021-11-09 09:30:00,49.84,49.86,49.68,49.68,433983.0,47.3281,47.3471,47.1762,47.1762,433983.0
2021-11-09 09:40:00,49.68,49.8,49.62,49.78,419232.0,47.1762,47.2901,47.1192,47.2711,419232.0
2021-11-09 09:50:00,49.78,49.92,49.71,49.89,403632.0,47.2711,47.4041,47.2046,47.3756,403632.0
2021-11-09 10:00:00,49.89,49.9,49.74,49.77,297366.0,47.3756,47.3851,47.2331,47.2616,297366.0
2021-11-09 10:10:00,49.76,49.79,49.64,49.66,301545.0,47.2521,47.2806,47.1382,47.1572,301545.0
2021-11-09 10:20:00,49.66,49.72,49.64,49.69,228165.0,47.1572,47.2141,47.1382,47.1857,228165.0
2021-11-09 10:30:00,49.69,49.83,49.68,49.74,309696.0,47.1857,47.3186,47.1762,47.2331,309696.0
2021-11-09 10:40:00,49.73,49.85,49.72,49.8,197625.0,47.2236,47.3376,47.2141,47.2901,197625.0
2021-11-09 10:50:00,49.8,49.85,49.79,49.82,171945.0,47.2901,47.3376,47.2806,47.3091,171945.0
2021-11-09 11:00:00,49.81,49.84,49.78,49.82,158112.0,47.2996,47.3281,47.2711,47.3091,158112.0
2021-11-09 11:10:00,49.82,49.82,49.74,49.76,177093.0,47.3091,47.3091,47.2331,47.2521,177093.0
2021-11-09 11:20:00,49.75,49.78,49.69,49.77,146709.0,47.2426,47.2711,47.1857,47.2616,146709.0
2021-11-09 11:30:00,49.78,49.79,49.73,49.77,190413.0,47.2711,47.2806,47.2236,47.2616,190413.0
2021-11-09 11:40:00,49.77,49.78,49.69,49.69,187698.0,47.2616,47.2711,47.1857,47.1857,187698.0
2021-11-09 11:50:00,49.69,49.71,49.65,49.67,204177.0,47.1857,47.2046,47.1477,47.1667,204177.0
2021-11-09 12:00:00,49.66,49.7,49.64,49.67,178011.0,47.1572,47.1952,47.1382,47.1667,178011.0
2021-11-09 12:10:00,49.67,49.77,49.67,49.77,119091.0,47.1667,47.2616,47.1667,47.2616,119091.0
2021-11-09 12:20:00,49.77,49.79,49.75,49.79,106623.0,47.2616,47.2806,47.2426,47.2806,106623.0
2021-11-09 12:30:00,49.79,49.84,49.77,49.83,129156.0,47.2806,47.3281,47.2616,47.3186,129156.0
2021-11-09 12:40:00,49.83,49.84,49.79,49.79,142740.0,47.3186,47.3281,47.2806,47.2806,142740.0
2021-11-09 12:50:00,49.79,49.83,49.78,49.79,210633.0,47.2806,47.3186,47.2711,47.2806,210633.0
2021-11-09 13:00:00,49.79,49.81,49.77,49.8,142665.0,47.2806,47.2996,47.2616,47.2901,142665.0
2021-11-09 13:10:00,49.8,49.82,49.77,49.82,91344.0,47.2901,47.3091,47.2616,47.3091,91344.0
2021-11-09 13:20:00,49.81,49.83,49.75,49.78,132681.0,47.2996,47.3186,47.2426,47.2711,132681.0
2021-11-09 13:30:00,49.79,49.8,49.76,49.77,106047.0,47.2806,47.2901,47.2521,47.2616,106047.0
2021-11-09 13:40:00,49.77,49.8,49.77,49.8,94950.0,47.2616,47.2901,47.2616,47.2901,94950.0
2021-11-09 13:50:00,49.8,49.82,49.76,49.8,90933.0,47.2901,47.3091,47.2521,47.2901,90933.0
2021-11-09 14:00:00,49.8,49.83,49.78,49.79,110601.0,47.2901,47.3186,47.2711,47.2806,110601.0
2021-11-09 14:10:00,49.79,49.8,49.76,49.79,106137.0,47.2806,47.2901,47.2521,47.2806,106137.0
2021-11-09 14:20:00,49.79,49.79,49.7,49.71,128382.0,47.2806,47.2806,47.1952,47.2046,128382.0
2021-11-09 14:30:00,49.72,49.77,49.7,49.74,218184.0,47.2141,47.2616,47.1952,47.2331,218184.0
2021-11-09 14:40:00,49.74,49.78,49.74,49.77,102603.0,47.2331,47.2711,47.2331,47.2616,102603.0
2021-11-09 14:50:00,49.77,49.77,49.69,49.72,93627.0,47.2616,47.2616,47.1857,47.2141,93627.0
2021-11-09 15:00:00,49.71,49.76,49.7,49.74,146463.0,47.2046,47.2521,47.1952,47.2331,146463.0
2021-11-09 15:10:00,49.74,49.76,49.72,49.74,138774.0,47.2331,47.2521,47.2141,47.2331,138774.0
2021-11-09 15:20:00,49.75,49.82,49.74,49.81,427197.0,47.2426,47.3091,47.2331,47.2996,427197.0
2021-11-09 15:30:00,49.81,49.82,49.78,49.81,258627.0,47.2996,47.3091,47.2711,47.2996,258627.0
2021-11-09 15:40:00,49.81,49.86,49.8,49.82,640008.0,47.2996,47.3471,47.2901,47.3091,640008.0
2021-11-09 15:50:00,49.82,49.96,49.81,49.95,1469034.0,47.3091,47.442,47.2996,47.4326,1469034.0
2021-11-10 09:30:00,49.58,49.87,49.41,49.81,1104789.0,47.0812,47.3566,46.9198,47.2996,1104789.0
2021-11-10 09:40:00,49.8,49.85,49.44,49.48,492051.0,47.2901,47.3376,46.9483,46.9862,492051.0
2021-11-10 09:50:00,49.49,49.73,49.48,49.68,367959.0,46.9957,47.2236,46.9862,47.1762,367959.0
2021-11-10 10:00:00,49.69,49.76,49.63,49.63,173661.0,47.1857,47.2521,47.1287,47.1287,173661.0
2021-11-10 10:10:00,49.63,49.68,49.57,49.67,188658.0,47.1287,47.1762,47.0717,47.1667,188658.0
2021-11-10 10:20:00,49.66,49.73,49.65,49.68,175224.0,47.1572,47.2236,47.1477,47.1762,175224.0
2021-11-10 10:30:00,49.68,49.76,49.66,49.76,223899.0,47.1762,47.2521,47.1572,47.2521,223899.0
2021-11-10 10:40:00,49.75,49.78,49.71,49.72,293124.0,47.2426,47.2711,47.2046,47.2141,293124.0
2021-11-10 10:50:00,49.72,49.79,49.71,49.73,285816.0,47.2141,47.2806,47.2046,47.2236,285816.0
2021-11-10 11:00:00,49.73,49.75,49.71,49.74,277347.0,47.2236,47.2426,47.2046,47.2331,277347.0
2021-11-10 11:10:00,49.74,49.81,49.72,49.79,168615.0,47.2331,47.2996,47.2141,47.2806,168615.0
2021-11-10 11:20:00,49.79,49.81,49.76,49.77,117168.0,47.2806,47.2996,47.2521,47.2616,117168.0
2021-11-10 11:30:00,49.77,49.8,49.75,49.79,148281.0,47.2616,47.2901,47.2426,47.2806,148281.0
2021-11-10 11:40:00,49.79,49.81,49.77,49.77,165084.0,47.2806,47.2996,47.2616,47.2616,165084.0
2021-11-10 11:50:00,49.76,49.79,49.76,49.78,136464.0,47.2521,47.2806,47.2521,47.2711,136464.0
2021-11-10 12:00:00,49.78,49.8,49.76,49.79,214563.0,47.2711,47.2901,47.2521,47.2806,214563.0
2021-11-10 12:10:00,49.79,49.82,49.75,49.77,314331.0,47.2806,47.3091,47.2426,47.2616,314331.0
2021-11-10 12:20:00,49.77,49.78,49.74,49.76,116244.0,47.2616,47.2711,47.2331,47.2521,116244.0
2021-11-10 12:30:00,49.76,49.8,49.76,49.77,75726.0,47.2521,47.2901,47.2521,47.2616,75726.0
2021-11-10 12:40:00,49.77,49.78,49.7,49.72,155103.0,47.2616,47.2711,47.1952,47.2141,155103.0
2021-11-10 12:50:00,49.73,49.76,49.72,49.74,117900.0,47.2236,47.2521,47.2141,47.2331,117900.0
2021-11-10 13:00:00,49.74,49.75,49.65,49.69,221502.0,47.2331,47.2426,47.1477,47.1857,221502.0
2021-11-10 13:10:00,49.68,49.73,49.67,49.71,117978.0,47.1762,47.2236,47.1667,47.2046,117978.0
2021-11-10 13:20:00,49.72,49.79,49.69,49.77,178659.0,47.2141,47.2806,47.1857,47.2616,178659.0
2021-11-10 13:30:00,49.76,49.79,49.72,49.72,162738.0,47.2521,47.2806,47.2141,47.2141,162738.0
2021-11-10 13:40:00,49.71,49.74,49.71,49.73,162918.0,47.2046,47.2331,47.2046,47.2236,162918.0
2021-11-10 13:50:00,49.73,49.78,49.72,49.75,173616.0,47.2236,47.2711,47.2141,47.2426,173616.0
2021-11-10 14:00:00,49.75,49.75,49.68,49.71,519150.0,47.2426,47.2426,47.1762,47.2046,519150.0
2021-11-10 14:10:00,49.72,49.72,49.65,49.67,257715.0,47.2141,47.2141,47.1477,47.1667,257715.0
2021-11-10 14:20:00,49.67,49.7,49.61,49.62,270396.0,47.1667,47.1952,47.1097,47.1192,270396.0
2021-11-10 14:30:00,49.62,49.65,49.57,49.64,362850.0,47.1192,47.1477,47.0717,47.1382,362850.0
2021-11-10 14:40:00,49.64,49.66,49.58,49.6,481056.0,47.1382,47.1572,47.0812,47.1002,481056.0
2021-11-10 14:50:00,49.59,49.6,49.46,49.46,381696.0,47.0907,47.1002,46.9672,46.9672,381696.0
2021-11-10 15:00:00,49.46,49.5,49.43,49.44,405732.0,46.9672,47.0052,46.9388,46.9483,405732.0
2021-11-10 15:10:00,49.45,49.48,49.4,49.43,269379.0,46.9578,46.9862,46.9103,46.9388,269379.0
2021-11-10 15:20:00,49.43,49.44,49.38,49.41,279939.0,46.9388,46.9483,46.8913,46.9198,279939.0
2021-11-10 15:30:00,49.41,49.45,49.33,49.37,527865.0,46.9198,46.9578,46.8438,46.8818,527865.0
2021-11-10 15:40:00,49.38,49.44,49.37,49.43,485082.0,46.8913,46.9483,46.8818,46.9388,485082.0
2021-11-10 15:50:00,49.43,49.49,49.42,49.48,1100700.0,46.9388,46.9957,46.9293,46.9862,1100700.0
2021-11-11 09:30:00,49.59,49.65,49.5,49.5,714912.0,47.0907,47.1477,47.0052,47.0052,714912.0
2021-11-11 09:40:00,49.5,49.62,49.5,49.59,267588.0,47.0052,47.1192,47.0052,47.0907,267588.0
2021-11-11 09:50:00,49.58,49.63,49.45,49.61,357405.0,47.0812,47.1287,46.9578,47.1097,357405.0
2021-11-11 10:00:00,49.61,49.64,49.53,49.53,262353.0,47.1097,47.1382,47.0337,47.0337,262353.0
2021-11-11 10:10:00,49.54,49.55,49.49,49.5,298032.0,47.0432,47.0527,46.9957,47.0052,298032.0
2021-11-11 10:20:00,49.49,49.5,49.42,49.47,404574.0,46.9957,47.0052,46.9293,46.9767,404574.0
2021-11-11 10:30:00,49.45,49.49,49.4,49.44,219681.0,46.9578,46.9957,46.9103,46.9483,219681.0
2021-11-11 10:40:00,49.44,49.45,49.4,49.41,168156.0,46.9483,46.9578,46.9103,46.9198,168156.0
2021-11-11 10:50:00,49.41,49.46,49.4,49.46,192687.0,46.9198,46.9672,46.9103,46.9672,192687.0
2021-11-11 11:00:00,49.46,49.52,49.45,49.52,198735.0,46.9672,47.0242,46.9578,47.0242,198735.0
2021-11-11 11:10:00,49.52,49.53,49.5,49.52,138933.0,47.0242,47.0337,47.0052,47.0242,138933.0
2021-11-11 11:20:00,49.52,49.56,49.5,49.54,100155.0,47.0242,47.0622,47.0052,47.0432,100155.0
2021-11-11 11:30:00,49.54,49.66,49.52,49.65,204675.0,47.0432,47.1572,47.0242,47.1477,204675.0
2021-11-11 11:40:00,49.65,49.66,49.57,49.58,176529.0,47.1477,47.1572,47.0717,47.0812,176529.0
2021-11-11 11:50:00,49.59,49.6,49.56,49.57,135306.0,47.0907,47.1002,47.0622,47.0717,135306.0
2021-11-11 12:00:00,49.57,49.57,49.53,49.54,139260.0,47.0717,47.0717,47.0337,47.0432,139260.0
2021-11-11 12:10:00,49.53,49.55,49.49,49.51,169095.0,47.0337,47.0527,46.9957,47.0147,169095.0
2021-11-11 12:20:00,49.51,49.52,49.49,49.5,123738.0,47.0147,47.0242,46.9957,47.0052,123738.0
2021-11-11 12:30:00,49.5,49.51,49.49,49.5,120531.0,47.0052,47.0147,46.9957,47.0052,120531.0
2021-11-11 12:40:00,49.49,49.5,49.47,49.48,132729.0,46.9957,47.0052,46.9767,46.9862,132729.0
2021-11-11 12:50:00,49.48,49.5,49.45,49.48,259503.0,46.9862,47.0052,46.9578,46.9862,259503.0
2021-11-11 13:00:00,49.48,49.48,49.43,49.45,152697.0,46.9862,46.9862,46.9388,46.9578,152697.0
2021-11-11 13:10:00,49.44,49.49,49.43,49.47,210870.0,46.9483,46.9957,46.9388,46.9767,210870.0
2021-11-11 13:20:00,49.47,49.5,49.47,49.5,170214.0,46.9767,47.0052,46.9767,47.0052,170214.0
2021-11-11 13:30:00,49.49,49.52,49.48,49.51,113598.0,46.9957,47.0242,46.9862,47.0147,113598.0
2021-11-11 13:40:00,49.51,49.53,49.48,49.49,138357.0,47.0147,47.0337,46.9862,46.9957,138357.0
2021-11-11 13:50:00,49.49,49.5,49.44,49.48,332679.0,46.9957,47.0052,46.9483,46.9862,332679.0
2021-11-11 14:00:00,49.49,49.5,49.47,49.49,181812.0,46.9957,47.0052,46.9767,46.9957,181812.0
2021-11-11 14:10:00,49.5,49.5,49.46,49.46,154290.0,47.0052,47.0052,46.9672,46.9672,154290.0
2021-11-11 14:20:00,49.46,49.47,49.43,49.45,176760.0,46.9672,46.9767,46.9388,46.9578,176760.0
2021-11-11 14:30:00,49.46,49.5,49.46,49.48,351606.0,46.9672,47.0052,46.9672,46.9862,351606.0
2021-11-11 14:40:00,49.48,49.51,49.47,49.51,192051.0,46.9862,47.0147,46.9767,47.0147,192051.0
2021-11-11 14:50:00,49.51,49.51,49.48,49.49,166173.0,47.0147,47.0147,46.9862,46.9957,166173.0
2021-11-11 15:00:00,49.49,49.5,49.46,49.47,280989.0,46.9957,47.0052,46.9672,46.9767,280989.0
2021-11-11 15:10:00,49.47,49.47,49.42,49.46,274707.0,46.9767,46.9767,46.9293,46.9672,274707.0
2021-11-11 15:20:00,49.46,49.51,49.45,49.49,364596.0,46.9672,47.0147,46.9578,46.9957,364596.0
2021-11-11 15:30:00,49.49,49.51,49.47,49.51,370200.0,46.9957,47.0147,46.9767,47.0147,370200.0
2021-11-11 15:40:00,49.5,49.52,49.45,49.48,447501.0,47.0052,47.0242,46.9578,46.9862,447501.0
2021-11-11 15:50:00,49.49,49.54,49.49,49.5,797913.0,46.9957,47.0432,46.9957,47.0052,797913.0
2021-11-12 09:30:00,49.67,49.75,49.56,49.65,762822.0,47.1667,47.2426,47.0622,47.1477,762822.0
2021-11-12 09:40:00,49.67,49.71,49.62,49.64,337140.0,47.1667,47.2046,47.1192,47.1382,337140.0
2021-11-12 09:50:00,49.65,49.65,49.49,49.49,239424.0,47.1477,47.1477,46.9957,46.9957,239424.0
2021-11-12 10:00:00,49.51,49.63,49.49,49.59,264975.0,47.0147,47.1287,46.9957,47.0907,264975.0
2021-11-12 10:10:00,49.59,49.6,49.54,49.57,339342.0,47.0907,47.1002,47.0432,47.0717,339342.0
2021-11-12 10:20:00,49.57,49.58,49.43,49.45,586368.0,47.0717,47.0812,46.9388,46.9578,586368.0
2021-11-12 10:30:00,49.45,49.5,49.42,49.48,243573.0,46.9578,47.0052,46.9293,46.9862,243573.0
2021-11-12 10:40:00,49.47,49.51,49.46,49.49,281589.0,46.9767,47.0147,46.9672,46.9957,281589.0
2021-11-12 10:50:00,49.49,49.52,49.44,49.52,285138.0,46.9957,47.0242,46.9483,47.0242,285138.0
2021-11-12 11:00:00,49.52,49.6,49.49,49.54,241740.0,47.0242,47.1002,46.9957,47.0432,241740.0
2021-11-12 11:10:00,49.54,49.56,49.49,49.55,207153.0,47.0432,47.0622,46.9957,47.0527,207153.0
2021-11-12 11:20:00,49.55,49.56,49.48,49.49,217299.0,47.0527,47.0622,46.9862,46.9957,217299.0
2021-11-12 11:30:00,49.49,49.54,49.49,49.5,204588.0,46.9957,47.0432,46.9957,47.0052,204588.0
2021-11-12 11:40:00,49.49,49.51,49.43,49.44,218790.0,46.9957,47.0147,46.9388,46.9483,218790.0
2021-11-12 11:50:00,49.44,49.51,49.42,49.49,268731.0,46.9483,47.0147,46.9293,46.9957,268731.0
2021-11-12 12:00:00,49.49,49.53,49.47,49.47,171315.0,46.9957,47.0337,46.9767,46.9767,171315.0
2021-11-12 12:10:00,49.48,49.52,49.47,49.5,232713.0,46.9862,47.0242,46.9767,47.0052,232713.0
2021-11-12 12:20:00,49.5,49.5,49.45,49.46,161895.0,47.0052,47.0052,46.9578,46.9672,161895.0
2021-11-12 12:30:00,49.45,49.46,49.42,49.42,227196.0,46.9578,46.9672,46.9293,46.9293,227196.0
2021-11-12 12:40:00,49.42,49.43,49.34,49.38,483912.0,46.9293,46.9388,46.8533,46.8913,483912.0
2021-11-12 12:50:00,49.38,49.38,49.33,49.36,291732.0,46.8913,46.8913,46.8438,46.8723,291732.0
2021-11-12 13:00:00,49.36,49.38,49.29,49.32,236082.0,46.8723,46.8913,46.8058,46.8343,236082.0
2021-11-12 13:10:00,49.32,49.34,49.29,49.3,178623.0,46.8343,46.8533,46.8058,46.8153,178623.0
2021-11-12 13:20:00,49.3,49.32,49.29,49.29,189195.0,46.8153,46.8343,46.8058,46.8058,189195.0
2021-11-12 13:30:00,49.29,49.36,49.29,49.36,249672.0,46.8058,46.8723,46.8058,46.8723,249672.0
2021-11-12 13:40:00,49.36,49.39,49.34,49.39,312912.0,46.8723,46.9008,46.8533,46.9008,312912.0
2021-11-12 13:50:00,49.39,49.4,49.37,49.38,183531.0,46.9008,46.9103,46.8818,46.8913,183531.0
2021-11-12 14:00:00,49.38,49.39,49.35,49.38,251304.0,46.8913,46.9008,46.8628,46.8913,251304.0
2021-11-12 14:10:00,49.38,49.42,49.37,49.37,261930.0,46.8913,46.9293,46.8818,46.8818,261930.0
2021-11-12 14:20:00,49.37,49.37,49.26,49.27,310851.0,46.8818,46.8818,46.7773,46.7868,310851.0
2021-11-12 14:30:00,49.26,49.27,49.22,49.25,281286.0,46.7773,46.7868,46.7393,46.7678,281286.0
2021-11-12 14:40:00,49.25,49.28,49.25,49.26,219702.0,46.7678,46.7963,46.7678,46.7773,219702.0
2021-11-12 14:50:00,49.26,49.28,49.24,49.24,235515.0,46.7773,46.7963,46.7583,46.7583,235515.0
2021-11-12 15:00:00,49.24,49.24,49.21,49.22,357378.0,46.7583,46.7583,46.7298,46.7393,357378.0
2021-11-12 15:10:00,49.21,49.25,49.21,49.25,257463.0,46.7298,46.7678,46.7298,46.7678,257463.0
2021-11-12 15:20:00,49.26,49.27,49.23,49.25,290322.0,46.7773,46.7868,46.7488,46.7678,290322.0
2021-11-12 15:30:00,49.25,49.3,49.25,49.28,401646.0,46.7678,46.8153,46.7678,46.7963,401646.0
2021-11-12 15:40:00,49.28,49.3,49.22,49.24,376470.0,46.7963,46.8153,46.7393,46.7583,376470.0
2021-11-12 15:50:00,49.24,49.28,49.18,49.25,1596093.0,46.7583,46.7963,46.7014,46.7678,1596093.0
2021-11-15 09:30:00,49.38,49.48,49.17,49.22,1409994.0,46.8913,46.9862,46.6919,46.7393,1409994.0
2021-11-15 09:40:00,49.21,49.29,49.11,49.27,897093.0,46.7298,46.8058,46.6349,46.7868,897093.0
2021-11-15 09:50:00,49.27,49.28,49.14,49.24,571119.0,46.7868,46.7963,46.6634,46.7583,571119.0
2021-11-15 10:00:00,49.24,49.45,49.22,49.39,802539.0,46.7583,46.9578,46.7393,46.9008,802539.0
2021-11-15 10:10:00,49.39,49.41,49.28,49.29,517089.0,46.9008,46.9198,46.7963,46.8058,517089.0
2021-11-15 10:20:00,49.28,49.33,49.24,49.33,401913.0,46.7963,46.8438,46.7583,46.8438,401913.0
2021-11-15 10:30:00,49.33,49.4,49.31,49.33,413643.0,46.8438,46.9103,46.8248,46.8438,413643.0
2021-11-15 10:40:00,49.33,49.37,49.3,49.32,376233.0,46.8438,46.8818,46.8153,46.8343,376233.0
2021-11-15 10:50:00,49.33,49.39,49.32,49.33,428751.0,46.8438,46.9008,46.8343,46.8438,428751.0
2021-11-15 11:00:00,49.33,49.37,49.32,49.36,311232.0,46.8438,46.8818,46.8343,46.8723,311232.0
2021-11-15 11:10:00,49.36,49.4,49.36,49.38,414804.0,46.8723,46.9103,46.8723,46.8913,414804.0
2021-11-15 11:20:00,49.38,49.39,49.29,49.36,489747.0,46.8913,46.9008,46.8058,46.8723,489747.0
2021-11-15 11:30:00,49.36,49.36,49.22,49.24,412059.0,46.8723,46.8723,46.7393,46.7583,412059.0
2021-11-15 11:40:00,49.24,49.24,48.96,48.97,685419.0,46.7583,46.7583,46.4924,46.5019,685419.0
2021-11-15 11:50:00,48.97,49.08,48.95,49.08,542958.0,46.5019,46.6064,46.483,46.6064,542958.0
2021-11-15 12:00:00,49.08,49.1,49.01,49.02,363630.0,46.6064,46.6254,46.5399,46.5494,363630.0
2021-11-15 12:10:00,49.02,49.02,48.95,48.96,351051.0,46.5494,46.5494,46.483,46.4924,351051.0
2021-11-15 12:20:00,48.96,48.97,48.89,48.89,236805.0,46.4924,46.5019,46.426,46.426,236805.0
2021-11-15 12:30:00,48.89,48.92,48.85,48.86,418464.0,46.426,46.4545,46.388,46.3975,418464.0
2021-11-15 12:40:00,48.86,48.93,48.85,48.91,276951.0,46.3975,46.464,46.388,46.445,276951.0
2021-11-15 12:50:00,48.91,48.94,48.91,48.93,333963.0,46.445,46.4735,46.445,46.464,333963.0
2021-11-15 13:00:00,48.92,48.93,48.8,48.81,514923.0,46.4545,46.464,46.3405,46.35,514923.0
2021-11-15 13:10:00,48.81,48.89,48.8,48.89,372195.0,46.35,46.426,46.3405,46.426,372195.0
2021-11-15 13:20:00,48.89,48.91,48.88,48.89,320391.0,46.426,46.445,46.4165,46.426,320391.0
2021-11-15 13:30:00,48.89,48.89,48.82,48.88,340701.0,46.426,46.426,46.3595,46.4165,340701.0
2021-11-15 13:40:00,48.87,48.88,48.85,48.87,328500.0,46.407,46.4165,46.388,46.407,328500.0
2021-11-15 13:50:00,48.87,48.89,48.87,48.89,304767.0,46.407,46.426,46.407,46.426,304767.0
2021-11-15 14:00:00,48.89,48.91,48.86,48.91,391788.0,46.426,46.445,46.3975,46.445,391788.0
2021-11-15 14:10:00,48.91,48.92,48.88,48.9,344469.0,46.445,46.4545,46.4165,46.4355,344469.0
2021-11-15 14:20:00,48.9,48.93,48.89,48.92,373563.0,46.4355,46.464,46.426,46.4545,373563.0
2021-11-15 14:30:00,48.92,48.94,48.91,48.92,484986.0,46.4545,46.4735,46.445,46.4545,484986.0
2021-11-15 14:40:00,48.92,48.93,48.88,48.89,339666.0,46.4545,46.464,46.4165,46.426,339666.0
2021-11-15 14:50:00,48.89,48.91,48.86,48.91,456210.0,46.426,46.445,46.3975,46.445,456210.0
2021-11-15 15:00:00,48.91,48.91,48.85,48.85,431484.0,46.445,46.445,46.388,46.388,431484.0
2021-11-15 15:10:00,48.85,48.87,48.83,48.84,387699.0,46.388,46.407,46.369,46.3785,387699.0
2021-11-15 15:20:00,48.84,48.86,48.82,48.83,386091.0,46.3785,46.3975,46.3595,46.369,386091.0
2021-11-15 15:30:00,48.84,48.89,48.81,48.88,614616.0,46.3785,46.426,46.35,46.4165,614616.0
2021-11-15 15:40:00,48.88,48.9,48.86,48.87,785892.0,46.4165,46.4355,46.3975,46.407,785892.0
2021-11-15 15:50:00,48.87,48.98,48.85,48.97,1451826.0,46.407,46.5114,46.388,46.5019,1451826.0
2021-11-16 09:30:00,48.37,48.89,48.1,48.59,5707416.0,45.9322,46.426,45.6758,46.1411,5707416.0
2021-11-16 09:40:00,48.62,48.63,48.23,48.33,2668272.0,46.1696,46.1791,45.7992,45.8942,2668272.0
2021-11-16 09:50:00,48.34,48.37,47.93,48.07,3035277.0,45.9037,45.9322,45.5144,45.6473,3035277.0
2021-11-16 10:00:00,48.07,48.22,47.86,48.13,2759331.0,45.6473,45.7897,45.4479,45.7043,2759331.0
2021-11-16 10:10:00,48.13,48.13,47.97,47.99,1899129.0,45.7043,45.7043,45.5523,45.5713,1899129.0
2021-11-16 10:20:00,47.99,48.01,47.88,47.98,1821588.0,45.5713,45.5903,45.4669,45.5618,1821588.0
2021-11-16 10:30:00,47.98,48.17,47.91,48.04,1486935.0,45.5618,45.7423,45.4954,45.6188,1486935.0
2021-11-16 10:40:00,48.03,48.09,47.95,47.98,810327.0,45.6093,45.6663,45.5334,45.5618,810327.0
2021-11-16 10:50:00,47.99,48.04,47.9,47.93,1164381.0,45.5713,45.6188,45.4859,45.5144,1164381.0
2021-11-16 11:00:00,47.94,47.98,47.67,47.72,1628637.0,45.5239,45.5618,45.2675,45.3149,1628637.0
2021-11-16 11:10:00,47.71,47.8,47.53,47.72,1733751.0,45.3054,45.3909,45.1345,45.3149,1733751.0
2021-11-16 11:20:00,47.73,47.77,47.62,47.73,955506.0,45.3244,45.3624,45.22,45.3244,955506.0
2021-11-16 11:30:00,47.73,47.8,47.57,47.64,1531533.0,45.3244,45.3909,45.1725,45.239,1531533.0
2021-11-16 11:40:00,47.64,47.65,47.53,47.56,1111788.0,45.239,45.2485,45.1345,45.163,1111788.0
2021-11-16 11:50:00,47.56,47.56,47.47,47.5,1370364.0,45.163,45.163,45.0775,45.106,1370364.0
2021-11-16 12:00:00,47.5,47.66,47.5,47.64,1461336.0,45.106,45.258,45.106,45.239,1461336.0
2021-11-16 12:10:00,47.64,47.73,47.62,47.68,1243185.0,45.239,45.3244,45.22,45.277,1243185.0
2021-11-16 12:20:00,47.67,47.68,47.58,47.59,627573.0,45.2675,45.277,45.182,45.1915,627573.0
2021-11-16 12:30:00,47.59,47.6,47.43,47.46,1108518.0,45.1915,45.201,45.0396,45.068,1108518.0
2021-11-16 12:40:00,47.46,47.6,47.45,47.57,1196661.0,45.068,45.201,45.0586,45.1725,1196661.0
2021-11-16 12:50:00,47.57,47.61,47.52,47.55,725079.0,45.1725,45.2105,45.125,45.1535,725079.0
2021-11-16 13:00:00,47.54,47.6,47.52,47.6,660858.0,45.144,45.201,45.125,45.201,660858.0
2021-11-16 13:10:00,47.6,47.64,47.57,47.62,689775.0,45.201,45.239,45.1725,45.22,689775.0
2021-11-16 13:20:00,47.62,47.81,47.62,47.78,1112895.0,45.22,45.4004,45.22,45.3719,1112895.0
2021-11-16 13:30:00,47.78,47.95,47.78,47.89,1689213.0,45.3719,45.5334,45.3719,45.4764,1689213.0
2021-11-16 13:40:00,47.89,47.89,47.77,47.77,750042.0,45.4764,45.4764,45.3624,45.3624,750042.0
2021-11-16 13:50:00,47.77,47.82,47.69,47.7,808383.0,45.3624,45.4099,45.2865,45.296,808383.0
2021-11-16 14:00:00,47.7,47.76,47.69,47.74,631068.0,45.296,45.3529,45.2865,45.3339,631068.0
2021-11-16 14:10:00,47.74,47.82,47.71,47.73,639066.0,45.3339,45.4099,45.3054,45.3244,639066.0
2021-11-16 14:20:00,47.73,47.73,47.65,47.7,717294.0,45.3244,45.3244,45.2485,45.296,717294.0
2021-11-16 14:30:00,47.7,47.82,47.69,47.78,724200.0,45.296,45.4099,45.2865,45.3719,724200.0
2021-11-16 14:40:00,47.78,47.79,47.69,47.71,460902.0,45.3719,45.3814,45.2865,45.3054,460902.0
2021-11-16 14:50:00,47.71,47.74,47.68,47.69,415791.0,45.3054,45.3339,45.277,45.2865,415791.0
2021-11-16 15:00:00,47.69,47.79,47.69,47.79,531954.0,45.2865,45.3814,45.2865,45.3814,531954.0
2021-11-16 15:10:00,47.79,47.9,47.77,47.88,739824.0,45.3814,45.4859,45.3624,45.4669,739824.0
2021-11-16 15:20:00,47.89,47.93,47.86,47.89,942051.0,45.4764,45.5144,45.4479,45.4764,942051.0
2021-11-16 15:30:00,47.88,47.94,47.84,47.94,937047.0,45.4669,45.5239,45.4289,45.5239,937047.0
2021-11-16 15:40:00,47.94,47.96,47.83,47.83,1202643.0,45.5239,45.5428,45.4194,45.4194,1202643.0
2021-11-16 15:50:00,47.83,47.86,47.69,47.72,2866653.0,45.4194,45.4479,45.2865,45.3149,2866653.0
2021-11-17 09:30:00,47.72,48.06,47.68,47.92,2602590.0,45.3149,45.6378,45.277,45.5049,2602590.0
2021-11-17 09:40:00,47.92,48.24,47.88,47.91,1393593.0,45.5049,45.8087,45.4669,45.4954,1393593.0
2021-11-17 09:50:00,47.9,47.99,47.68,47.7,692208.0,45.4859,45.5713,45.277,45.296,692208.0
2021-11-17 10:00:00,47.71,47.89,47.7,47.82,623220.0,45.3054,45.4764,45.296,45.4099,623220.0
2021-11-17 10:10:00,47.81,47.98,47.81,47.98,745428.0,45.4004,45.5618,45.4004,45.5618,745428.0
2021-11-17 10:20:00,47.98,48.01,47.89,47.91,781146.0,45.5618,45.5903,45.4764,45.4954,781146.0
2021-11-17 10:30:00,47.9,47.94,47.74,47.74,663699.0,45.4859,45.5239,45.3339,45.3339,663699.0
2021-11-17 10:40:00,47.74,47.74,47.65,47.65,644730.0,45.3339,45.3339,45.2485,45.2485,644730.0
2021-11-17 10:50:00,47.65,47.66,47.54,47.59,944961.0,45.2485,45.258,45.144,45.1915,944961.0
2021-11-17 11:00:00,47.59,47.63,47.54,47.62,563208.0,45.1915,45.2295,45.144,45.22,563208.0
2021-11-17 11:10:00,47.62,47.74,47.58,47.71,574758.0,45.22,45.3339,45.182,45.3054,574758.0
2021-11-17 11:20:00,47.71,47.74,47.58,47.59,457758.0,45.3054,45.3339,45.182,45.1915,457758.0
2021-11-17 11:30:00,47.59,47.61,47.55,47.56,448059.0,45.1915,45.2105,45.1535,45.163,448059.0
2021-11-17 11:40:00,47.56,47.59,47.53,47.58,443478.0,45.163,45.1915,45.1345,45.182,443478.0
2021-11-17 11:50:00,47.58,47.58,47.55,47.55,383757.0,45.182,45.182,45.1535,45.1535,383757.0
2021-11-17 12:00:00,47.55,47.57,47.45,47.47,604125.0,45.1535,45.1725,45.0586,45.0775,604125.0
2021-11-17 12:10:00,47.47,47.48,47.4,47.42,439947.0,45.0775,45.087,45.0111,45.0301,439947.0
2021-11-17 12:20:00,47.42,47.46,47.4,47.41,450018.0,45.0301,45.068,45.0111,45.0206,450018.0
2021-11-17 12:30:00,47.41,47.45,47.38,47.43,366327.0,45.0206,45.0586,44.9921,45.0396,366327.0
2021-11-17 12:40:00,47.43,47.43,47.37,47.39,275148.0,45.0396,45.0396,44.9826,45.0016,275148.0
2021-11-17 12:50:00,47.39,47.41,47.35,47.35,310269.0,45.0016,45.0206,44.9636,44.9636,310269.0
2021-11-17 13:00:00,47.36,47.4,47.34,47.4,333204.0,44.9731,45.0111,44.9541,45.0111,333204.0
2021-11-17 13:10:00,47.39,47.49,47.39,47.46,535044.0,45.0016,45.0965,45.0016,45.068,535044.0
2021-11-17 13:20:00,47.46,47.49,47.43,47.43,392853.0,45.068,45.0965,45.0396,45.0396,392853.0
2021-11-17 13:30:00,47.43,47.44,47.37,47.39,342696.0,45.0396,45.0491,44.9826,45.0016,342696.0
2021-11-17 13:40:00,47.39,47.43,47.35,47.43,464589.0,45.0016,45.0396,44.9636,45.0396,464589.0
2021-11-17 13:50:00,47.43,47.46,47.34,47.4,526305.0,45.0396,45.068,44.9541,45.0111,526305.0
2021-11-17 14:00:00,47.4,47.42,47.36,47.4,397122.0,45.0111,45.0301,44.9731,45.0111,397122.0
2021-11-17 14:10:00,47.4,47.41,47.35,47.37,271602.0,45.0111,45.0206,44.9636,44.9826,271602.0
2021-11-17 14:20:00,47.37,47.38,47.34,47.36,317115.0,44.9826,44.9921,44.9541,44.9731,317115.0
2021-11-17 14:30:00,47.36,47.36,47.29,47.29,591540.0,44.9731,44.9731,44.9066,44.9066,591540.0
2021-11-17 14:40:00,47.29,47.32,47.27,47.31,456726.0,44.9066,44.9351,44.8876,44.9256,456726.0
2021-11-17 14:50:00,47.31,47.39,47.31,47.34,544770.0,44.9256,45.0016,44.9256,44.9541,544770.0
2021-11-17 15:00:00,47.34,47.37,47.32,47.36,403746.0,44.9541,44.9826,44.9351,44.9731,403746.0
2021-11-17 15:10:00,47.36,47.37,47.32,47.34,430617.0,44.9731,44.9826,44.9351,44.9541,430617.0
2021-11-17 15:20:00,47.34,47.4,47.34,47.38,408858.0,44.9541,45.0111,44.9541,44.9921,408858.0
2021-11-17 15:30:00,47.37,47.42,47.35,47.4,463800.0,44.9826,45.0301,44.9636,45.0111,463800.0
2021-11-17 15:40:00,47.4,47.45,47.38,47.4,703725.0,45.0111,45.0586,44.9921,45.0111,703725.0
2021-11-17 15:50:00,47.4,47.4,47.29,47.32,1811973.0,45.0111,45.0111,44.9066,44.9351,1811973.0
2021-11-18 09:30:00,47.38,47.58,47.37,47.45,1398249.0,44.9921,45.182,44.9826,45.0586,1398249.0
2021-11-18 09:40:00,47.45,47.45,47.2,47.27,767754.0,45.0586,45.0586,44.8212,44.8876,767754.0
2021-11-18 09:50:00,47.28,47.32,47.04,47.11,1050708.0,44.8971,44.9351,44.6692,44.7357,1050708.0
2021-11-18 10:00:00,47.1,47.16,47.08,47.15,533871.0,44.7262,44.7832,44.7072,44.7737,533871.0
2021-11-18 10:10:00,47.15,47.22,47.05,47.14,576810.0,44.7737,44.8401,44.6787,44.7642,576810.0
2021-11-18 10:20:00,47.14,47.22,47.13,47.16,312504.0,44.7642,44.8401,44.7547,44.7832,312504.0
2021-11-18 10:30:00,47.16,47.19,47.03,47.04,473055.0,44.7832,44.8117,44.6597,44.6692,473055.0
2021-11-18 10:40:00,47.04,47.05,46.95,46.98,576981.0,44.6692,44.6787,44.5838,44.6122,576981.0
2021-11-18 10:50:00,46.99,47.07,46.98,47.07,332421.0,44.6217,44.6977,44.6122,44.6977,332421.0
2021-11-18 11:00:00,47.06,47.15,47.06,47.09,630414.0,44.6882,44.7737,44.6882,44.7167,630414.0
2021-11-18 11:10:00,47.09,47.1,47.06,47.06,206301.0,44.7167,44.7262,44.6882,44.6882,206301.0
2021-11-18 11:20:00,47.06,47.11,47.04,47.08,299373.0,44.6882,44.7357,44.6692,44.7072,299373.0
2021-11-18 11:30:00,47.09,47.16,47.06,47.16,342471.0,44.7167,44.7832,44.6882,44.7832,342471.0
2021-11-18 11:40:00,47.16,47.17,47.12,47.15,328929.0,44.7832,44.7927,44.7452,44.7737,328929.0
2021-11-18 11:50:00,47.15,47.17,47.1,47.15,233871.0,44.7737,44.7927,44.7262,44.7737,233871.0
2021-11-18 12:00:00,47.15,47.2,47.13,47.19,281565.0,44.7737,44.8212,44.7547,44.8117,281565.0
2021-11-18 12:10:00,47.19,47.27,47.17,47.26,330153.0,44.8117,44.8876,44.7927,44.8781,330153.0
2021-11-18 12:20:00,47.26,47.31,47.26,47.28,332043.0,44.8781,44.9256,44.8781,44.8971,332043.0
2021-11-18 12:30:00,47.28,47.3,47.21,47.21,267696.0,44.8971,44.9161,44.8306,44.8306,267696.0
2021-11-18 12:40:00,47.22,47.25,47.18,47.19,222651.0,44.8401,44.8686,44.8022,44.8117,222651.0
2021-11-18 12:50:00,47.19,47.21,47.17,47.19,150924.0,44.8117,44.8306,44.7927,44.8117,150924.0
2021-11-18 13:00:00,47.2,47.24,47.18,47.23,206673.0,44.8212,44.8591,44.8022,44.8496,206673.0
2021-11-18 13:10:00,47.23,47.25,47.2,47.22,285150.0,44.8496,44.8686,44.8212,44.8401,285150.0
2021-11-18 13:20:00,47.22,47.28,47.21,47.26,131154.0,44.8401,44.8971,44.8306,44.8781,131154.0
2021-11-18 13:30:00,47.26,47.31,47.24,47.31,161223.0,44.8781,44.9256,44.8591,44.9256,161223.0
2021-11-18 13:40:00,47.31,47.4,47.3,47.4,293736.0,44.9256,45.0111,44.9161,45.0111,293736.0
2021-11-18 13:50:00,47.39,47.5,47.38,47.48,346812.0,45.0016,45.106,44.9921,45.087,346812.0
2021-11-18 14:00:00,47.48,47.48,47.43,47.44,220335.0,45.087,45.087,45.0396,45.0491,220335.0
2021-11-18 14:10:00,47.44,47.57,47.44,47.57,473523.0,45.0491,45.1725,45.0491,45.1725,473523.0
2021-11-18 14:20:00,47.57,47.66,47.55,47.61,567387.0,45.1725,45.258,45.1535,45.2105,567387.0
2021-11-18 14:30:00,47.62,47.68,47.6,47.63,387735.0,45.22,45.277,45.201,45.2295,387735.0
2021-11-18 14:40:00,47.63,47.68,47.62,47.66,259443.0,45.2295,45.277,45.22,45.258,259443.0
2021-11-18 14:50:00,47.66,47.73,47.65,47.73,395733.0,45.258,45.3244,45.2485,45.3244,395733.0
2021-11-18 15:00:00,47.73,47.74,47.68,47.7,372822.0,45.3244,45.3339,45.277,45.296,372822.0
2021-11-18 15:10:00,47.7,47.71,47.67,47.71,313752.0,45.296,45.3054,45.2675,45.3054,313752.0
2021-11-18 15:20:00,47.71,47.75,47.7,47.72,515760.0,45.3054,45.3434,45.296,45.3149,515760.0
2021-11-18 15:30:00,47.72,47.73,47.68,47.7,659649.0,45.3149,45.3244,45.277,45.296,659649.0
2021-11-18 15:40:00,47.71,47.76,47.7,47.73,615090.0,45.3054,45.3529,45.296,45.3244,615090.0
2021-11-18 15:50:00,47.73,47.74,47.66,47.72,1318989.0,45.3244,45.3339,45.258,45.3149,1318989.0
2021-11-19 09:30:00,47.87,48.0,47.65,47.88,2247666.0,45.4574,45.5808,45.2485,45.4669,2247666.0
2021-11-19 09:40:00,47.88,47.98,47.82,47.89,623076.0,45.4669,45.5618,45.4099,45.4764,623076.0
2021-11-19 09:50:00,47.89,47.89,47.77,47.86,515361.0,45.4764,45.4764,45.3624,45.4479,515361.0
2021-11-19 10:00:00,47.86,47.91,47.74,47.78,474597.0,45.4479,45.4954,45.3339,45.3719,474597.0
2021-11-19 10:10:00,47.78,47.82,47.72,47.73,435246.0,45.3719,45.4099,45.3149,45.3244,435246.0
2021-11-19 10:20:00,47.73,47.76,47.68,47.72,461196.0,45.3244,45.3529,45.277,45.3149,461196.0
2021-11-19 10:30:00,47.73,47.77,47.72,47.76,426819.0,45.3244,45.3624,45.3149,45.3529,426819.0
2021-11-19 10:40:00,47.76,47.79,47.7,47.78,340206.0,45.3529,45.3814,45.296,45.3719,340206.0
2021-11-19 10:50:00,47.78,47.8,47.73,47.77,501525.0,45.3719,45.3909,45.3244,45.3624,501525.0
2021-11-19 11:00:00,47.76,47.84,47.74,47.82,296844.0,45.3529,45.4289,45.3339,45.4099,296844.0
2021-11-19 11:10:00,47.81,47.93,47.8,47.9,398394.0,45.4004,45.5144,45.3909,45.4859,398394.0
2021-11-19 11:20:00,47.9,47.91,47.84,47.87,385113.0,45.4859,45.4954,45.4289,45.4574,385113.0
2021-11-19 11:30:00,47.87,47.89,47.81,47.84,514677.0,45.4574,45.4764,45.4004,45.4289,514677.0
2021-11-19 11:40:00,47.84,47.85,47.71,47.74,307449.0,45.4289,45.4384,45.3054,45.3339,307449.0
2021-11-19 11:50:00,47.74,47.77,47.67,47.67,238581.0,45.3339,45.3624,45.2675,45.2675,238581.0
2021-11-19 12:00:00,47.67,47.67,47.59,47.61,461106.0,45.2675,45.2675,45.1915,45.2105,461106.0
2021-11-19 12:10:00,47.61,47.64,47.58,47.6,348204.0,45.2105,45.239,45.182,45.201,348204.0
2021-11-19 12:20:00,47.6,47.62,47.55,47.55,355536.0,45.201,45.22,45.1535,45.1535,355536.0
2021-11-19 12:30:00,47.55,47.55,47.46,47.46,432273.0,45.1535,45.1535,45.068,45.068,432273.0
2021-11-19 12:40:00,47.46,47.53,47.43,47.49,418062.0,45.068,45.1345,45.0396,45.0965,418062.0
2021-11-19 12:50:00,47.48,47.51,47.45,47.46,289755.0,45.087,45.1155,45.0586,45.068,289755.0
2021-11-19 13:00:00,47.46,47.47,47.42,47.43,301968.0,45.068,45.0775,45.0301,45.0396,301968.0
2021-11-19 13:10:00,47.43,47.46,47.4,47.44,357654.0,45.0396,45.068,45.0111,45.0491,357654.0
2021-11-19 13:20:00,47.44,47.46,47.4,47.41,218676.0,45.0491,45.068,45.0111,45.0206,218676.0
2021-11-19 13:30:00,47.4,47.41,47.32,47.33,416100.0,45.0111,45.0206,44.9351,44.9446,416100.0
2021-11-19 13:40:00,47.33,47.39,47.31,47.39,319530.0,44.9446,45.0016,44.9256,45.0016,319530.0
2021-11-19 13:50:00,47.39,47.42,47.38,47.39,243309.0,45.0016,45.0301,44.9921,45.0016,243309.0
2021-11-19 14:00:00,47.39,47.43,47.38,47.43,242517.0,45.0016,45.0396,44.9921,45.0396,242517.0
2021-11-19 14:10:00,47.43,47.45,47.41,47.44,299268.0,45.0396,45.0586,45.0206,45.0491,299268.0
2021-11-19 14:20:00,47.44,47.45,47.4,47.4,221712.0,45.0491,45.0586,45.0111,45.0111,221712.0
2021-11-19 14:30:00,47.41,47.41,47.36,47.36,248499.0,45.0206,45.0206,44.9731,44.9731,248499.0
2021-11-19 14:40:00,47.36,47.43,47.36,47.42,187941.0,44.9731,45.0396,44.9731,45.0301,187941.0
2021-11-19 14:50:00,47.43,47.48,47.41,47.46,224550.0,45.0396,45.087,45.0206,45.068,224550.0
2021-11-19 15:00:00,47.46,47.47,47.39,47.4,271968.0,45.068,45.0775,45.0016,45.0111,271968.0
2021-11-19 15:10:00,47.4,47.42,47.37,47.42,311988.0,45.0111,45.0301,44.9826,45.0301,311988.0
2021-11-19 15:20:00,47.42,47.45,47.4,47.43,289410.0,45.0301,45.0586,45.0111,45.0396,289410.0
2021-11-19 15:30:00,47.42,47.47,47.41,47.47,365046.0,45.0301,45.0775,45.0206,45.0775,365046.0
2021-11-19 15:40:00,47.47,47.47,47.4,47.46,688017.0,45.0775,45.0775,45.0111,45.068,688017.0
2021-11-19 15:50:00,47.46,47.49,47.4,47.45,1762020.0,45.068,45.0965,45.0111,45.0586,1762020.0
2021-11-22 09:30:00,47.55,47.68,47.33,47.5,1017981.0,45.1535,45.277,44.9446,45.106,1017981.0
2021-11-22 09:40:00,47.5,47.7,47.44,47.68,434958.0,45.106,45.296,45.0491,45.277,434958.0
2021-11-22 09:50:00,47.68,47.76,47.62,47.69,426042.0,45.277,45.3529,45.22,45.2865,426042.0
2021-11-22 10:00:00,47.7,47.73,47.63,47.64,306897.0,45.296,45.3244,45.2295,45.239,306897.0
2021-11-22 10:10:00,47.63,47.75,47.6,47.69,467361.0,45.2295,45.3434,45.201,45.2865,467361.0
2021-11-22 10:20:00,47.69,47.7,47.6,47.66,279738.0,45.2865,45.296,45.201,45.258,279738.0
2021-11-22 10:30:00,47.65,47.71,47.62,47.69,339843.0,45.2485,45.3054,45.22,45.2865,339843.0
2021-11-22 10:40:00,47.68,47.74,47.68,47.69,300747.0,45.277,45.3339,45.277,45.2865,300747.0
2021-11-22 10:50:00,47.69,47.8,47.66,47.8,385116.0,45.2865,45.3909,45.258,45.3909,385116.0
2021-11-22 11:00:00,47.79,47.81,47.74,47.8,400008.0,45.3814,45.4004,45.3339,45.3909,400008.0
2021-11-22 11:10:00,47.81,47.87,47.8,47.87,697713.0,45.4004,45.4574,45.3909,45.4574,697713.0
2021-11-22 11:20:00,47.87,47.89,47.83,47.88,442119.0,45.4574,45.4764,45.4194,45.4669,442119.0
2021-11-22 11:30:00,47.88,47.92,47.84,47.88,522618.0,45.4669,45.5049,45.4289,45.4669,522618.0
2021-11-22 11:40:00,47.88,47.92,47.87,47.89,330645.0,45.4669,45.5049,45.4574,45.4764,330645.0
2021-11-22 11:50:00,47.89,47.95,47.87,47.94,312243.0,45.4764,45.5334,45.4574,45.5239,312243.0
2021-11-22 12:00:00,47.95,48.01,47.94,48.0,976395.0,45.5334,45.5903,45.5239,45.5808,976395.0
2021-11-22 12:10:00,48.0,48.03,47.96,48.01,339027.0,45.5808,45.6093,45.5428,45.5903,339027.0
2021-11-22 12:20:00,48.02,48.09,48.0,48.07,448335.0,45.5998,45.6663,45.5808,45.6473,448335.0
2021-11-22 12:30:00,48.06,48.16,48.03,48.12,501156.0,45.6378,45.7328,45.6093,45.6948,501156.0
2021-11-22 12:40:00,48.12,48.2,48.1,48.18,502737.0,45.6948,45.7708,45.6758,45.7518,502737.0
2021-11-22 12:50:00,48.18,48.24,48.17,48.19,505266.0,45.7518,45.8087,45.7423,45.7613,505266.0
2021-11-22 13:00:00,48.19,48.25,48.16,48.24,330357.0,45.7613,45.8182,45.7328,45.8087,330357.0
2021-11-22 13:10:00,48.24,48.24,48.19,48.21,265035.0,45.8087,45.8087,45.7613,45.7802,265035.0
2021-11-22 13:20:00,48.21,48.21,48.11,48.12,263865.0,45.7802,45.7802,45.6853,45.6948,263865.0
2021-11-22 13:30:00,48.11,48.13,48.1,48.1,157011.0,45.6853,45.7043,45.6758,45.6758,157011.0
2021-11-22 13:40:00,48.1,48.23,48.07,48.21,436377.0,45.6758,45.7992,45.6473,45.7802,436377.0
2021-11-22 13:50:00,48.21,48.24,48.16,48.21,407991.0,45.7802,45.8087,45.7328,45.7802,407991.0
2021-11-22 14:00:00,48.2,48.25,48.18,48.25,434607.0,45.7708,45.8182,45.7518,45.8182,434607.0
2021-11-22 14:10:00,48.25,48.25,48.18,48.21,327186.0,45.8182,45.8182,45.7518,45.7802,327186.0
2021-11-22 14:20:00,48.21,48.23,48.15,48.16,427173.0,45.7802,45.7992,45.7233,45.7328,427173.0
2021-11-22 14:30:00,48.16,48.21,48.16,48.2,271632.0,45.7328,45.7802,45.7328,45.7708,271632.0
2021-11-22 14:40:00,48.2,48.26,48.19,48.25,271704.0,45.7708,45.8277,45.7613,45.8182,271704.0
2021-11-22 14:50:00,48.25,48.3,48.25,48.3,285009.0,45.8182,45.8657,45.8182,45.8657,285009.0
2021-11-22 15:00:00,48.3,48.39,48.28,48.31,769659.0,45.8657,45.9512,45.8467,45.8752,769659.0
2021-11-22 15:10:00,48.31,48.42,48.31,48.41,464418.0,45.8752,45.9797,45.8752,45.9702,464418.0
2021-11-22 15:20:00,48.41,48.45,48.4,48.44,723372.0,45.9702,46.0082,45.9607,45.9987,723372.0
2021-11-22 15:30:00,48.44,48.45,48.39,48.44,667263.0,45.9987,46.0082,45.9512,45.9987,667263.0
2021-11-22 15:40:00,48.44,48.44,48.34,48.37,1163178.0,45.9987,45.9987,45.9037,45.9322,1163178.0
2021-11-22 15:50:00,48.36,48.37,48.26,48.26,2049267.0,45.9227,45.9322,45.8277,45.8277,2049267.0
2021-11-23 09:30:00,48.08,48.24,47.75,47.86,890001.0,45.6568,45.8087,45.3434,45.4479,890001.0
2021-11-23 09:40:00,47.87,48.13,47.85,48.11,548259.0,45.4574,45.7043,45.4384,45.6853,548259.0
2021-11-23 09:50:00,48.11,48.22,48.09,48.2,713088.0,45.6853,45.7897,45.6663,45.7708,713088.0
2021-11-23 10:00:00,48.2,48.33,48.15,48.18,392403.0,45.7708,45.8942,45.7233,45.7518,392403.0
2021-11-23 10:10:00,48.18,48.22,48.14,48.17,517050.0,45.7518,45.7897,45.7138,45.7423,517050.0
2021-11-23 10:20:00,48.17,48.17,48.04,48.08,311331.0,45.7423,45.7423,45.6188,45.6568,311331.0
2021-11-23 10:30:00,48.1,48.15,48.07,48.09,330768.0,45.6758,45.7233,45.6473,45.6663,330768.0
2021-11-23 10:40:00,48.09,48.32,48.09,48.28,424272.0,45.6663,45.8847,45.6663,45.8467,424272.0
2021-11-23 10:50:00,48.27,48.39,48.26,48.33,366729.0,45.8372,45.9512,45.8277,45.8942,366729.0
2021-11-23 11:00:00,48.34,48.36,48.26,48.36,333774.0,45.9037,45.9227,45.8277,45.9227,333774.0
2021-11-23 11:10:00,48.35,48.46,48.32,48.43,656907.0,45.9132,46.0176,45.8847,45.9892,656907.0
2021-11-23 11:20:00,48.43,48.45,48.36,48.41,359097.0,45.9892,46.0082,45.9227,45.9702,359097.0
2021-11-23 11:30:00,48.42,48.52,48.4,48.4,517107.0,45.9797,46.0746,45.9607,45.9607,517107.0
2021-11-23 11:40:00,48.41,48.44,48.36,48.38,407793.0,45.9702,45.9987,45.9227,45.9417,407793.0
2021-11-23 11:50:00,48.38,48.46,48.37,48.43,438840.0,45.9417,46.0176,45.9322,45.9892,438840.0
2021-11-23 12:00:00,48.42,48.51,48.41,48.49,359184.0,45.9797,46.0651,45.9702,46.0461,359184.0
2021-11-23 12:10:00,48.49,48.54,48.43,48.43,503250.0,46.0461,46.0936,45.9892,45.9892,503250.0
2021-11-23 12:20:00,48.42,48.48,48.42,48.47,212289.0,45.9797,46.0366,45.9797,46.0271,212289.0
2021-11-23 12:30:00,48.47,48.53,48.42,48.42,258807.0,46.0271,46.0841,45.9797,45.9797,258807.0
2021-11-23 12:40:00,48.42,48.51,48.42,48.48,306165.0,45.9797,46.0651,45.9797,46.0366,306165.0
2021-11-23 12:50:00,48.48,48.5,48.41,48.43,164130.0,46.0366,46.0556,45.9702,45.9892,164130.0
2021-11-23 13:00:00,48.43,48.46,48.4,48.45,157602.0,45.9892,46.0176,45.9607,46.0082,157602.0
2021-11-23 13:10:00,48.45,48.47,48.38,48.41,272307.0,46.0082,46.0271,45.9417,45.9702,272307.0
2021-11-23 13:20:00,48.41,48.47,48.41,48.45,174549.0,45.9702,46.0271,45.9702,46.0082,174549.0
2021-11-23 13:30:00,48.45,48.48,48.43,48.45,220578.0,46.0082,46.0366,45.9892,46.0082,220578.0
2021-11-23 13:40:00,48.46,48.49,48.24,48.36,1343040.0,46.0176,46.0461,45.8087,45.9227,1343040.0
2021-11-23 13:50:00,48.36,48.49,48.36,48.48,271641.0,45.9227,46.0461,45.9227,46.0366,271641.0
2021-11-23 14:00:00,48.48,48.63,48.48,48.62,441444.0,46.0366,46.1791,46.0366,46.1696,441444.0
2021-11-23 14:10:00,48.62,48.63,48.53,48.53,406251.0,46.1696,46.1791,46.0841,46.0841,406251.0
2021-11-23 14:20:00,48.53,48.6,48.5,48.56,463713.0,46.0841,46.1506,46.0556,46.1126,463713.0
2021-11-23 14:30:00,48.56,48.58,48.48,48.49,417918.0,46.1126,46.1316,46.0366,46.0461,417918.0
2021-11-23 14:40:00,48.49,48.58,48.49,48.58,341199.0,46.0461,46.1316,46.0461,46.1316,341199.0
2021-11-23 14:50:00,48.58,48.62,48.54,48.62,353103.0,46.1316,46.1696,46.0936,46.1696,353103.0
2021-11-23 15:00:00,48.62,48.63,48.58,48.61,365361.0,46.1696,46.1791,46.1316,46.1601,365361.0
2021-11-23 15:10:00,48.61,48.66,48.58,48.65,431094.0,46.1601,46.2076,46.1316,46.1981,431094.0
2021-11-23 15:20:00,48.65,48.65,48.59,48.6,378306.0,46.1981,46.1981,46.1411,46.1506,378306.0
2021-11-23 15:30:00,48.6,48.66,48.58,48.61,543939.0,46.1506,46.2076,46.1316,46.1601,543939.0
2021-11-23 15:40:00,48.61,48.66,48.56,48.56,531897.0,46.1601,46.2076,46.1126,46.1126,531897.0
2021-11-23 15:50:00,48.56,48.63,48.53,48.59,1546350.0,46.1126,46.1791,46.0841,46.1411,1546350.0
2021-11-24 09:30:00,48.58,49.02,48.55,48.75,1499049.0,46.1316,46.5494,46.1031,46.293,1499049.0
2021-11-24 09:40:00,48.74,48.79,48.65,48.77,577686.0,46.2835,46.331,46.1981,46.312,577686.0
2021-11-24 09:50:00,48.78,48.94,48.77,48.85,647220.0,46.3215,46.4735,46.312,46.388,647220.0
2021-11-24 10:00:00,48.84,48.93,48.8,48.82,412881.0,46.3785,46.464,46.3405,46.3595,412881.0
2021-11-24 10:10:00,48.82,48.82,48.74,48.77,357654.0,46.3595,46.3595,46.2835,46.312,357654.0
2021-11-24 10:20:00,48.78,48.79,48.72,48.75,282603.0,46.3215,46.331,46.2645,46.293,282603.0
2021-11-24 10:30:00,48.75,48.75,48.61,48.73,363042.0,46.293,46.293,46.1601,46.274,363042.0
2021-11-24 10:40:00,48.73,48.74,48.57,48.59,342183.0,46.274,46.2835,46.1221,46.1411,342183.0
2021-11-24 10:50:00,48.59,48.68,48.58,48.64,256272.0,46.1411,46.2266,46.1316,46.1886,256272.0
2021-11-24 11:00:00,48.64,48.73,48.62,48.72,278916.0,46.1886,46.274,46.1696,46.2645,278916.0
2021-11-24 11:10:00,48.72,48.8,48.69,48.7,268767.0,46.2645,46.3405,46.2361,46.2456,268767.0
2021-11-24 11:20:00,48.7,48.71,48.64,48.71,228807.0,46.2456,46.255,46.1886,46.255,228807.0
2021-11-24 11:30:00,48.71,48.77,48.7,48.73,264708.0,46.255,46.312,46.2456,46.274,264708.0
2021-11-24 11:40:00,48.72,48.75,48.7,48.74,241161.0,46.2645,46.293,46.2456,46.2835,241161.0
2021-11-24 11:50:00,48.74,48.84,48.72,48.81,311790.0,46.2835,46.3785,46.2645,46.35,311790.0
2021-11-24 12:00:00,48.81,48.82,48.76,48.76,223242.0,46.35,46.3595,46.3025,46.3025,223242.0
2021-11-24 12:10:00,48.76,48.8,48.75,48.77,159009.0,46.3025,46.3405,46.293,46.312,159009.0
2021-11-24 12:20:00,48.76,48.78,48.74,48.76,187032.0,46.3025,46.3215,46.2835,46.3025,187032.0
2021-11-24 12:30:00,48.76,48.81,48.76,48.78,131724.0,46.3025,46.35,46.3025,46.3215,131724.0
2021-11-24 12:40:00,48.78,48.79,48.73,48.77,161481.0,46.3215,46.331,46.274,46.312,161481.0
2021-11-24 12:50:00,48.77,48.8,48.76,48.8,144870.0,46.312,46.3405,46.3025,46.3405,144870.0
2021-11-24 13:00:00,48.8,48.8,48.75,48.78,197505.0,46.3405,46.3405,46.293,46.3215,197505.0
2021-11-24 13:10:00,48.79,48.81,48.76,48.77,170145.0,46.331,46.35,46.3025,46.312,170145.0
2021-11-24 13:20:00,48.76,48.79,48.73,48.78,173919.0,46.3025,46.331,46.274,46.3215,173919.0
2021-11-24 13:30:00,48.77,48.77,48.73,48.75,125226.0,46.312,46.312,46.274,46.293,125226.0
2021-11-24 13:40:00,48.75,48.78,48.73,48.77,166839.0,46.293,46.3215,46.274,46.312,166839.0
2021-11-24 13:50:00,48.77,48.81,48.74,48.76,202209.0,46.312,46.35,46.2835,46.3025,202209.0
2021-11-24 14:00:00,48.76,48.78,48.7,48.72,186816.0,46.3025,46.3215,46.2456,46.2645,186816.0
2021-11-24 14:10:00,48.73,48.81,48.7,48.81,193518.0,46.274,46.35,46.2456,46.35,193518.0
2021-11-24 14:20:00,48.8,48.81,48.72,48.74,236490.0,46.3405,46.35,46.2645,46.2835,236490.0
2021-11-24 14:30:00,48.74,48.78,48.66,48.66,406344.0,46.2835,46.3215,46.2076,46.2076,406344.0
2021-11-24 14:40:00,48.66,48.7,48.64,48.7,135048.0,46.2076,46.2456,46.1886,46.2456,135048.0
2021-11-24 14:50:00,48.7,48.74,48.69,48.72,164283.0,46.2456,46.2835,46.2361,46.2645,164283.0
2021-11-24 15:00:00,48.72,48.77,48.69,48.77,191208.0,46.2645,46.312,46.2361,46.312,191208.0
2021-11-24 15:10:00,48.77,48.82,48.76,48.78,214314.0,46.312,46.3595,46.3025,46.3215,214314.0
2021-11-24 15:20:00,48.79,48.8,48.76,48.78,170721.0,46.331,46.3405,46.3025,46.3215,170721.0
2021-11-24 15:30:00,48.78,48.83,48.76,48.81,295347.0,46.3215,46.369,46.3025,46.35,295347.0
2021-11-24 15:40:00,48.81,48.84,48.77,48.84,382440.0,46.35,46.3785,46.312,46.3785,382440.0
2021-11-24 15:50:00,48.83,48.88,48.82,48.85,1237161.0,46.369,46.4165,46.3595,46.388,1237161.0
2021-11-26 09:30:00,48.81,49.29,48.69,49.04,1706838.0,46.35,46.8058,46.2361,46.5684,1706838.0
2021-11-26 09:40:00,49.03,49.15,48.79,48.83,1062147.0,46.5589,46.6729,46.331,46.369,1062147.0
2021-11-26 09:50:00,48.84,49.06,48.82,48.96,806304.0,46.3785,46.5874,46.3595,46.4924,806304.0
2021-11-26 10:00:00,48.94,49.03,48.78,48.79,865425.0,46.4735,46.5589,46.3215,46.331,865425.0
2021-11-26 10:10:00,48.78,48.84,48.71,48.76,640356.0,46.3215,46.3785,46.255,46.3025,640356.0
2021-11-26 10:20:00,48.75,48.86,48.72,48.77,551508.0,46.293,46.3975,46.2645,46.312,551508.0
2021-11-26 10:30:00,48.77,48.8,48.68,48.72,371493.0,46.312,46.3405,46.2266,46.2645,371493.0
2021-11-26 10:40:00,48.72,48.72,48.58,48.69,639417.0,46.2645,46.2645,46.1316,46.2361,639417.0
2021-11-26 10:50:00,48.68,48.78,48.65,48.71,390195.0,46.2266,46.3215,46.1981,46.255,390195.0
2021-11-26 11:00:00,48.7,48.78,48.65,48.75,403410.0,46.2456,46.3215,46.1981,46.293,403410.0
2021-11-26 11:10:00,48.75,48.75,48.59,48.61,480126.0,46.293,46.293,46.1411,46.1601,480126.0
2021-11-26 11:20:00,48.61,48.7,48.59,48.69,541314.0,46.1601,46.2456,46.1411,46.2361,541314.0
2021-11-26 11:30:00,48.69,48.72,48.66,48.68,474138.0,46.2361,46.2645,46.2076,46.2266,474138.0
2021-11-26 11:40:00,48.68,48.72,48.62,48.62,506793.0,46.2266,46.2645,46.1696,46.1696,506793.0
2021-11-26 11:50:00,48.63,48.64,48.49,48.54,619290.0,46.1791,46.1886,46.0461,46.0936,619290.0
2021-11-26 12:00:00,48.54,48.7,48.51,48.69,600111.0,46.0936,46.2456,46.0651,46.2361,600111.0
2021-11-26 12:10:00,48.69,48.69,48.52,48.54,644784.0,46.2361,46.2361,46.0746,46.0936,644784.0
2021-11-26 12:20:00,48.54,48.64,48.53,48.6,470133.0,46.0936,46.1886,46.0841,46.1506,470133.0
2021-11-26 12:30:00,48.6,48.66,48.56,48.65,545115.0,46.1506,46.2076,46.1126,46.1981,545115.0
2021-11-26 12:40:00,48.65,48.72,48.46,48.47,1195965.0,46.1981,46.2645,46.0176,46.0271,1195965.0
2021-11-26 12:50:00,48.45,48.46,48.14,48.31,1826163.0,46.0082,46.0176,45.7138,45.8752,1826163.0
2021-11-29 09:30:00,48.33,48.42,47.8,47.83,1664631.0,45.8942,45.9797,45.3909,45.4194,1664631.0
2021-11-29 09:40:00,47.84,47.89,47.77,47.87,963543.0,45.4289,45.4764,45.3624,45.4574,963543.0
2021-11-29 09:50:00,47.87,47.92,47.69,47.74,886335.0,45.4574,45.5049,45.2865,45.3339,886335.0
2021-11-29 10:00:00,47.75,47.84,47.64,47.8,723807.0,45.3434,45.4289,45.239,45.3909,723807.0
2021-11-29 10:10:00,47.8,47.93,47.75,47.92,756579.0,45.3909,45.5144,45.3434,45.5049,756579.0
2021-11-29 10:20:00,47.91,48.02,47.78,47.78,471387.0,45.4954,45.5998,45.3719,45.3719,471387.0
2021-11-29 10:30:00,47.79,47.82,47.62,47.63,481776.0,45.3814,45.4099,45.22,45.2295,481776.0
2021-11-29 10:40:00,47.63,47.65,47.52,47.64,660705.0,45.2295,45.2485,45.125,45.239,660705.0
2021-11-29 10:50:00,47.64,47.69,47.58,47.61,495675.0,45.239,45.2865,45.182,45.2105,495675.0
2021-11-29 11:00:00,47.61,47.76,47.6,47.74,432444.0,45.2105,45.3529,45.201,45.3339,432444.0
2021-11-29 11:10:00,47.74,47.78,47.41,47.75,516375.0,45.3339,45.3719,45.0206,45.3434,516375.0
2021-11-29 11:20:00,47.75,47.91,47.75,47.84,402243.0,45.3434,45.4954,45.3434,45.4289,402243.0
2021-11-29 11:30:00,47.85,47.89,47.82,47.85,294780.0,45.4384,45.4764,45.4099,45.4384,294780.0
2021-11-29 11:40:00,47.85,47.87,47.8,47.8,255333.0,45.4384,45.4574,45.3909,45.3909,255333.0
2021-11-29 11:50:00,47.8,47.85,47.8,47.84,226863.0,45.3909,45.4384,45.3909,45.4289,226863.0
2021-11-29 12:00:00,47.84,47.89,47.83,47.85,264336.0,45.4289,45.4764,45.4194,45.4384,264336.0
2021-11-29 12:10:00,47.85,47.87,47.82,47.85,310365.0,45.4384,45.4574,45.4099,45.4384,310365.0
2021-11-29 12:20:00,47.84,47.87,47.83,47.85,276792.0,45.4289,45.4574,45.4194,45.4384,276792.0
2021-11-29 12:30:00,47.85,47.88,47.84,47.85,443517.0,45.4384,45.4669,45.4289,45.4384,443517.0
2021-11-29 12:40:00,47.85,47.87,47.82,47.87,350595.0,45.4384,45.4574,45.4099,45.4574,350595.0
2021-11-29 12:50:00,47.88,47.88,47.82,47.82,251682.0,45.4669,45.4669,45.4099,45.4099,251682.0
2021-11-29 13:00:00,47.82,47.83,47.78,47.8,219288.0,45.4099,45.4194,45.3719,45.3909,219288.0
2021-11-29 13:10:00,47.8,47.86,47.8,47.85,284589.0,45.3909,45.4479,45.3909,45.4384,284589.0
2021-11-29 13:20:00,47.86,47.86,47.8,47.82,250590.0,45.4479,45.4479,45.3909,45.4099,250590.0
2021-11-29 13:30:00,47.82,47.83,47.74,47.75,256197.0,45.4099,45.4194,45.3339,45.3434,256197.0
2021-11-29 13:40:00,47.74,47.79,47.73,47.76,209619.0,45.3339,45.3814,45.3244,45.3529,209619.0
2021-11-29 13:50:00,47.76,47.79,47.74,47.74,342402.0,45.3529,45.3814,45.3339,45.3339,342402.0
2021-11-29 14:00:00,47.74,47.75,47.7,47.72,342618.0,45.3339,45.3434,45.296,45.3149,342618.0
2021-11-29 14:10:00,47.73,47.75,47.7,47.71,231984.0,45.3244,45.3434,45.296,45.3054,231984.0
2021-11-29 14:20:00,47.71,47.76,47.7,47.73,463752.0,45.3054,45.3529,45.296,45.3244,463752.0
2021-11-29 14:30:00,47.73,47.74,47.7,47.7,282498.0,45.3244,45.3339,45.296,45.296,282498.0
2021-11-29 14:40:00,47.7,47.7,47.67,47.69,376689.0,45.296,45.296,45.2675,45.2865,376689.0
2021-11-29 14:50:00,47.69,47.74,47.69,47.71,442425.0,45.2865,45.3339,45.2865,45.3054,442425.0
2021-11-29 15:00:00,47.71,47.74,47.67,47.7,370458.0,45.3054,45.3339,45.2675,45.296,370458.0
2021-11-29 15:10:00,47.71,47.71,47.64,47.66,415080.0,45.3054,45.3054,45.239,45.258,415080.0
2021-11-29 15:20:00,47.66,47.69,47.64,47.65,355071.0,45.258,45.2865,45.239,45.2485,355071.0
2021-11-29 15:30:00,47.64,47.64,47.53,47.57,732684.0,45.239,45.239,45.1345,45.1725,732684.0
2021-11-29 15:40:00,47.57,47.57,47.51,47.57,884127.0,45.1725,45.1725,45.1155,45.1725,884127.0
2021-11-29 15:50:00,47.59,47.6,47.53,47.53,2511804.0,45.1915,45.201,45.1345,45.1345,2511804.0
2021-11-30 09:30:00,47.16,47.33,47.05,47.19,1157847.0,44.7832,44.9446,44.6787,44.8117,1157847.0
2021-11-30 09:40:00,47.21,47.36,47.15,47.25,719568.0,44.8306,44.9731,44.7737,44.8686,719568.0
2021-11-30 09:50:00,47.25,47.32,47.18,47.25,594066.0,44.8686,44.9351,44.8022,44.8686,594066.0
2021-11-30 10:00:00,47.24,47.43,47.23,47.43,530601.0,44.8591,45.0396,44.8496,45.0396,530601.0
2021-11-30 10:10:00,47.43,47.5,47.3,47.39,555837.0,45.0396,45.106,44.9161,45.0016,555837.0
2021-11-30 10:20:00,47.38,47.39,47.29,47.32,354402.0,44.9921,45.0016,44.9066,44.9351,354402.0
2021-11-30 10:30:00,47.31,47.35,47.18,47.25,456960.0,44.9256,44.9636,44.8022,44.8686,456960.0
2021-11-30 10:40:00,47.25,47.3,47.13,47.15,377565.0,44.8686,44.9161,44.7547,44.7737,377565.0
2021-11-30 10:50:00,47.15,47.15,46.98,46.98,486957.0,44.7737,44.7737,44.6122,44.6122,486957.0
2021-11-30 11:00:00,46.97,46.99,46.86,46.92,425364.0,44.6027,44.6217,44.4983,44.5553,425364.0
2021-11-30 11:10:00,46.92,47.03,46.91,46.94,305331.0,44.5553,44.6597,44.5458,44.5743,305331.0
2021-11-30 11:20:00,46.93,46.99,46.86,46.94,357642.0,44.5648,44.6217,44.4983,44.5743,357642.0
2021-11-30 11:30:00,46.94,46.99,46.87,46.96,365658.0,44.5743,44.6217,44.5078,44.5932,365658.0
2021-11-30 11:40:00,46.95,46.97,46.85,46.92,418923.0,44.5838,44.6027,44.4888,44.5553,418923.0
2021-11-30 11:50:00,46.92,46.97,46.89,46.97,586335.0,44.5553,44.6027,44.5268,44.6027,586335.0
2021-11-30 12:00:00,46.96,46.99,46.87,46.88,431442.0,44.5932,44.6217,44.5078,44.5173,431442.0
2021-11-30 12:10:00,46.88,46.94,46.84,46.94,500034.0,44.5173,44.5743,44.4793,44.5743,500034.0
2021-11-30 12:20:00,46.94,47.04,46.9,47.01,515565.0,44.5743,44.6692,44.5363,44.6407,515565.0
2021-11-30 12:30:00,47.01,47.05,46.92,46.93,533508.0,44.6407,44.6787,44.5553,44.5648,533508.0
2021-11-30 12:40:00,46.92,46.98,46.88,46.9,469809.0,44.5553,44.6122,44.5173,44.5363,469809.0
2021-11-30 12:50:00,46.9,46.92,46.77,46.78,549759.0,44.5363,44.5553,44.4128,44.4223,549759.0
2021-11-30 13:00:00,46.78,46.81,46.74,46.74,420876.0,44.4223,44.4508,44.3843,44.3843,420876.0
2021-11-30 13:10:00,46.74,46.75,46.71,46.73,348261.0,44.3843,44.3938,44.3558,44.3748,348261.0
2021-11-30 13:20:00,46.73,46.76,46.72,46.76,283101.0,44.3748,44.4033,44.3653,44.4033,283101.0
2021-11-30 13:30:00,46.75,46.85,46.75,46.84,543447.0,44.3938,44.4888,44.3938,44.4793,543447.0
2021-11-30 13:40:00,46.83,46.85,46.8,46.85,322974.0,44.4698,44.4888,44.4413,44.4888,322974.0
2021-11-30 13:50:00,46.85,46.9,46.84,46.86,304803.0,44.4888,44.5363,44.4793,44.4983,304803.0
2021-11-30 14:00:00,46.86,46.89,46.82,46.89,318243.0,44.4983,44.5268,44.4603,44.5268,318243.0
2021-11-30 14:10:00,46.89,46.97,46.88,46.97,382137.0,44.5268,44.6027,44.5173,44.6027,382137.0
2021-11-30 14:20:00,46.98,46.99,46.91,46.91,407580.0,44.6122,44.6217,44.5458,44.5458,407580.0
2021-11-30 14:30:00,46.9,46.93,46.84,46.85,364824.0,44.5363,44.5648,44.4793,44.4888,364824.0
2021-11-30 14:40:00,46.85,46.86,46.79,46.8,520710.0,44.4888,44.4983,44.4318,44.4413,520710.0
2021-11-30 14:50:00,46.8,46.82,46.73,46.75,532029.0,44.4413,44.4603,44.3748,44.3938,532029.0
2021-11-30 15:00:00,46.75,46.75,46.69,46.69,479421.0,44.3938,44.3938,44.3369,44.3369,479421.0
2021-11-30 15:10:00,46.69,46.73,46.68,46.72,516924.0,44.3369,44.3748,44.3274,44.3653,516924.0
2021-11-30 15:20:00,46.72,46.76,46.68,46.74,775227.0,44.3653,44.4033,44.3274,44.3843,775227.0
2021-11-30 15:30:00,46.74,46.75,46.69,46.71,633864.0,44.3843,44.3938,44.3369,44.3558,633864.0
2021-11-30 15:40:00,46.7,46.79,46.69,46.7,878823.0,44.3464,44.4318,44.3369,44.3464,878823.0
2021-11-30 15:50:00,46.7,46.93,46.67,46.87,4074186.0,44.3464,44.5648,44.3179,44.5078,4074186.0
2021-12-01 09:30:00,46.84,46.91,46.38,46.63,1803036.0,44.4793,44.5458,44.0425,44.2799,1803036.0
2021-12-01 09:40:00,46.62,46.83,46.6,46.64,1054863.0,44.2704,44.4698,44.2514,44.2894,1054863.0
2021-12-01 09:50:00,46.64,46.74,46.52,46.58,1079229.0,44.2894,44.3843,44.1754,44.2324,1079229.0
2021-12-01 10:00:00,46.58,46.8,46.56,46.8,916374.0,44.2324,44.4413,44.2134,44.4413,916374.0
2021-12-01 10:10:00,46.8,46.82,46.74,46.75,752160.0,44.4413,44.4603,44.3843,44.3938,752160.0
2021-12-01 10:20:00,46.76,46.8,46.66,46.7,659982.0,44.4033,44.4413,44.3084,44.3464,659982.0
2021-12-01 10:30:00,46.7,46.73,46.61,46.7,615978.0,44.3464,44.3748,44.2609,44.3464,615978.0
2021-12-01 10:40:00,46.7,46.79,46.67,46.74,592590.0,44.3464,44.4318,44.3179,44.3843,592590.0
2021-12-01 10:50:00,46.74,46.76,46.68,46.73,694182.0,44.3843,44.4033,44.3274,44.3748,694182.0
2021-12-01 11:00:00,46.72,46.76,46.66,46.68,500514.0,44.3653,44.4033,44.3084,44.3274,500514.0
2021-12-01 11:10:00,46.68,46.77,46.68,46.74,355164.0,44.3274,44.4128,44.3274,44.3843,355164.0
2021-12-01 11:20:00,46.74,46.76,46.68,46.69,291906.0,44.3843,44.4033,44.3274,44.3369,291906.0
2021-12-01 11:30:00,46.69,46.72,46.63,46.72,590817.0,44.3369,44.3653,44.2799,44.3653,590817.0
2021-12-01 11:40:00,46.72,46.77,46.69,46.76,506154.0,44.3653,44.4128,44.3369,44.4033,506154.0
2021-12-01 11:50:00,46.76,46.81,46.69,46.71,421929.0,44.4033,44.4508,44.3369,44.3558,421929.0
2021-12-01 12:00:00,46.71,46.75,46.63,46.63,378540.0,44.3558,44.3938,44.2799,44.2799,378540.0
2021-12-01 12:10:00,46.63,46.65,46.56,46.58,416052.0,44.2799,44.2989,44.2134,44.2324,416052.0
2021-12-01 12:20:00,46.58,46.6,46.43,46.44,508578.0,44.2324,44.2514,44.09,44.0995,508578.0
2021-12-01 12:30:00,46.44,46.48,46.42,46.47,538152.0,44.0995,44.1374,44.0805,44.1279,538152.0
2021-12-01 12:40:00,46.47,46.47,46.37,46.39,443274.0,44.1279,44.1279,44.033,44.052,443274.0
2021-12-01 12:50:00,46.39,46.4,46.2,46.21,666564.0,44.052,44.0615,43.8716,43.881,666564.0
2021-12-01 13:00:00,46.21,46.24,46.1,46.12,778776.0,43.881,43.9095,43.7766,43.7956,778776.0
2021-12-01 13:10:00,46.12,46.17,46.05,46.05,512187.0,43.7956,43.8431,43.7291,43.7291,512187.0
2021-12-01 13:20:00,46.06,46.13,46.06,46.12,453162.0,43.7386,43.8051,43.7386,43.7956,453162.0
2021-12-01 13:30:00,46.12,46.18,45.99,45.99,569697.0,43.7956,43.8526,43.6721,43.6721,569697.0
2021-12-01 13:40:00,45.99,46.05,45.86,45.87,587559.0,43.6721,43.7291,43.5487,43.5582,587559.0
2021-12-01 13:50:00,45.87,46.01,45.87,45.99,530730.0,43.5582,43.6911,43.5582,43.6721,530730.0
2021-12-01 14:00:00,45.98,46.05,45.95,46.0,650847.0,43.6626,43.7291,43.6342,43.6816,650847.0
2021-12-01 14:10:00,46.01,46.06,45.96,46.06,492564.0,43.6911,43.7386,43.6436,43.7386,492564.0
2021-12-01 14:20:00,46.06,46.2,46.06,46.19,627450.0,43.7386,43.8716,43.7386,43.8621,627450.0
2021-12-01 14:30:00,46.19,46.27,46.18,46.26,465042.0,43.8621,43.938,43.8526,43.9285,465042.0
2021-12-01 14:40:00,46.26,46.27,46.18,46.21,347544.0,43.9285,43.938,43.8526,43.881,347544.0
2021-12-01 14:50:00,46.21,46.24,46.14,46.21,347358.0,43.881,43.9095,43.8146,43.881,347358.0
2021-12-01 15:00:00,46.21,46.27,46.11,46.13,370968.0,43.881,43.938,43.7861,43.8051,370968.0
2021-12-01 15:10:00,46.13,46.18,46.08,46.1,480363.0,43.8051,43.8526,43.7576,43.7766,480363.0
2021-12-01 15:20:00,46.11,46.11,46.0,46.01,545652.0,43.7861,43.7861,43.6816,43.6911,545652.0
2021-12-01 15:30:00,46.01,46.07,45.97,46.05,702951.0,43.6911,43.7481,43.6531,43.7291,702951.0
2021-12-01 15:40:00,46.05,46.09,45.94,45.96,630399.0,43.7291,43.7671,43.6247,43.6436,630399.0
2021-12-01 15:50:00,45.96,46.0,45.68,45.69,2510520.0,43.6436,43.6816,43.3778,43.3873,2510520.0
2021-12-02 09:30:00,45.88,45.99,45.75,45.93,950118.0,43.5677,43.6721,43.4442,43.6152,950118.0
2021-12-02 09:40:00,45.94,45.98,45.77,45.95,584178.0,43.6247,43.6626,43.4632,43.6342,584178.0
2021-12-02 09:50:00,45.96,46.08,45.96,46.07,771909.0,43.6436,43.7576,43.6436,43.7481,771909.0
2021-12-02 10:00:00,46.07,46.15,46.0,46.06,683250.0,43.7481,43.8241,43.6816,43.7386,683250.0
2021-12-02 10:10:00,46.07,46.12,46.03,46.1,456780.0,43.7481,43.7956,43.7101,43.7766,456780.0
2021-12-02 10:20:00,46.11,46.13,46.06,46.07,437328.0,43.7861,43.8051,43.7386,43.7481,437328.0
2021-12-02 10:30:00,46.08,46.12,45.84,45.84,723807.0,43.7576,43.7956,43.5297,43.5297,723807.0
2021-12-02 10:40:00,45.85,45.92,45.78,45.89,410784.0,43.5392,43.6057,43.4727,43.5772,410784.0
2021-12-02 10:50:00,45.9,45.91,45.75,45.81,440004.0,43.5867,43.5962,43.4442,43.5012,440004.0
2021-12-02 11:00:00,45.81,45.89,45.78,45.88,363456.0,43.5012,43.5772,43.4727,43.5677,363456.0
2021-12-02 11:10:00,45.88,45.91,45.79,45.9,440481.0,43.5677,43.5962,43.4822,43.5867,440481.0
2021-12-02 11:20:00,45.9,45.99,45.9,45.98,660654.0,43.5867,43.6721,43.5867,43.6626,660654.0
2021-12-02 11:30:00,45.99,46.01,45.83,45.85,981894.0,43.6721,43.6911,43.5202,43.5392,981894.0
2021-12-02 11:40:00,45.85,45.92,45.8,45.84,332211.0,43.5392,43.6057,43.4917,43.5297,332211.0
2021-12-02 11:50:00,45.83,45.89,45.77,45.81,370626.0,43.5202,43.5772,43.4632,43.5012,370626.0
2021-12-02 12:00:00,45.81,45.84,45.76,45.78,555825.0,43.5012,43.5297,43.4537,43.4727,555825.0
2021-12-02 12:10:00,45.78,45.86,45.78,45.8,414639.0,43.4727,43.5487,43.4727,43.4917,414639.0
2021-12-02 12:20:00,45.8,45.81,45.77,45.79,308433.0,43.4917,43.5012,43.4632,43.4822,308433.0
2021-12-02 12:30:00,45.79,45.8,45.71,45.72,479118.0,43.4822,43.4917,43.4062,43.4157,479118.0
2021-12-02 12:40:00,45.72,45.75,45.63,45.67,741621.0,43.4157,43.4442,43.3303,43.3683,741621.0
2021-12-02 12:50:00,45.67,45.7,45.61,45.63,611385.0,43.3683,43.3968,43.3113,43.3303,611385.0
2021-12-02 13:00:00,45.62,45.62,45.53,45.57,808701.0,43.3208,43.3208,43.2353,43.2733,808701.0
2021-12-02 13:10:00,45.58,45.58,45.46,45.49,610434.0,43.2828,43.2828,43.1688,43.1973,610434.0
2021-12-02 13:20:00,45.49,45.51,45.35,45.38,798540.0,43.1973,43.2163,43.0644,43.0929,798540.0
2021-12-02 13:30:00,45.38,45.4,45.3,45.4,835632.0,43.0929,43.1119,43.0169,43.1119,835632.0
2021-12-02 13:40:00,45.4,45.48,45.34,45.34,631293.0,43.1119,43.1878,43.0549,43.0549,631293.0
2021-12-02 13:50:00,45.35,45.47,45.31,45.47,649536.0,43.0644,43.1783,43.0264,43.1783,649536.0
2021-12-02 14:00:00,45.47,45.49,45.42,45.48,674823.0,43.1783,43.1973,43.1309,43.1878,674823.0
2021-12-02 14:10:00,45.48,45.51,45.46,45.51,507366.0,43.1878,43.2163,43.1688,43.2163,507366.0
2021-12-02 14:20:00,45.51,45.58,45.48,45.58,604158.0,43.2163,43.2828,43.1878,43.2828,604158.0
2021-12-02 14:30:00,45.58,45.58,45.44,45.45,597201.0,43.2828,43.2828,43.1499,43.1594,597201.0
2021-12-02 14:40:00,45.45,45.46,45.38,45.41,639432.0,43.1594,43.1688,43.0929,43.1214,639432.0
2021-12-02 14:50:00,45.41,45.43,45.35,45.36,587715.0,43.1214,43.1404,43.0644,43.0739,587715.0
2021-12-02 15:00:00,45.37,45.43,45.32,45.33,617058.0,43.0834,43.1404,43.0359,43.0454,617058.0
2021-12-02 15:10:00,45.33,45.34,45.24,45.26,752769.0,43.0454,43.0549,42.9599,42.9789,752769.0
2021-12-02 15:20:00,45.26,45.3,45.17,45.3,907053.0,42.9789,43.0169,42.8935,43.0169,907053.0
2021-12-02 15:30:00,45.29,45.38,45.27,45.36,1213878.0,43.0074,43.0929,42.9884,43.0739,1213878.0
2021-12-02 15:40:00,45.36,45.4,45.3,45.31,1127202.0,43.0739,43.1119,43.0169,43.0264,1127202.0
2021-12-02 15:50:00,45.31,45.32,45.08,45.17,3424935.0,43.0264,43.0359,42.808,42.8935,3424935.0
2021-12-03 09:30:00,45.29,45.44,45.1,45.23,1761270.0,43.0074,43.1499,42.827,42.9504,1761270.0
2021-12-03 09:40:00,45.24,45.49,45.23,45.34,1088157.0,42.9599,43.1973,42.9504,43.0549,1088157.0
2021-12-03 09:50:00,45.35,45.47,45.31,45.33,778017.0,43.0644,43.1783,43.0264,43.0454,778017.0
2021-12-03 10:00:00,45.34,45.48,45.31,45.4,695739.0,43.0549,43.1878,43.0264,43.1119,695739.0
2021-12-03 10:10:00,45.4,45.55,45.38,45.51,828711.0,43.1119,43.2543,43.0929,43.2163,828711.0
2021-12-03 10:20:00,45.51,45.73,45.42,45.7,1017825.0,43.2163,43.4252,43.1309,43.3968,1017825.0
2021-12-03 10:30:00,45.7,45.85,45.65,45.82,1174533.0,43.3968,43.5392,43.3493,43.5107,1174533.0
2021-12-03 10:40:00,45.82,45.85,45.68,45.74,1397913.0,43.5107,43.5392,43.3778,43.4347,1397913.0
2021-12-03 10:50:00,45.74,45.76,45.62,45.65,858879.0,43.4347,43.4537,43.3208,43.3493,858879.0
2021-12-03 11:00:00,45.65,45.71,45.6,45.64,763101.0,43.3493,43.4062,43.3018,43.3398,763101.0
2021-12-03 11:10:00,45.64,45.75,45.64,45.74,658998.0,43.3398,43.4442,43.3398,43.4347,658998.0
2021-12-03 11:20:00,45.73,45.96,45.7,45.94,1132827.0,43.4252,43.6436,43.3968,43.6247,1132827.0
2021-12-03 11:30:00,45.94,45.94,45.76,45.8,466674.0,43.6247,43.6247,43.4537,43.4917,466674.0
2021-12-03 11:40:00,45.8,45.83,45.67,45.71,388188.0,43.4917,43.5202,43.3683,43.4062,388188.0
2021-12-03 11:50:00,45.71,45.71,45.55,45.56,412974.0,43.4062,43.4062,43.2543,43.2638,412974.0
2021-12-03 12:00:00,45.56,45.6,45.54,45.57,417351.0,43.2638,43.3018,43.2448,43.2733,417351.0
2021-12-03 12:10:00,45.57,45.6,45.5,45.6,473172.0,43.2733,43.3018,43.2068,43.3018,473172.0
2021-12-03 12:20:00,45.61,45.64,45.57,45.61,360159.0,43.3113,43.3398,43.2733,43.3113,360159.0
2021-12-03 12:30:00,45.61,45.67,45.58,45.62,458445.0,43.3113,43.3683,43.2828,43.3208,458445.0
2021-12-03 12:40:00,45.62,45.65,45.54,45.57,320847.0,43.3208,43.3493,43.2448,43.2733,320847.0
2021-12-03 12:50:00,45.57,45.65,45.57,45.63,250689.0,43.2733,43.3493,43.2733,43.3303,250689.0
2021-12-03 13:00:00,45.63,45.74,45.62,45.71,549228.0,43.3303,43.4347,43.3208,43.4062,549228.0
2021-12-03 13:10:00,45.71,45.76,45.69,45.76,331995.0,43.4062,43.4537,43.3873,43.4537,331995.0
2021-12-03 13:20:00,45.76,45.78,45.68,45.68,259329.0,43.4537,43.4727,43.3778,43.3778,259329.0
2021-12-03 13:30:00,45.68,45.69,45.62,45.63,304566.0,43.3778,43.3873,43.3208,43.3303,304566.0
2021-12-03 13:40:00,45.64,45.68,45.61,45.64,316080.0,43.3398,43.3778,43.3113,43.3398,316080.0
2021-12-03 13:50:00,45.64,45.72,45.64,45.7,378444.0,43.3398,43.4157,43.3398,43.3968,378444.0
2021-12-03 14:00:00,45.7,45.75,45.64,45.74,754581.0,43.3968,43.4442,43.3398,43.4347,754581.0
2021-12-03 14:10:00,45.74,45.84,45.73,45.74,645885.0,43.4347,43.5297,43.4252,43.4347,645885.0
2021-12-03 14:20:00,45.75,45.78,45.67,45.69,514341.0,43.4442,43.4727,43.3683,43.3873,514341.0
2021-12-03 14:30:00,45.7,45.7,45.62,45.63,385347.0,43.3968,43.3968,43.3208,43.3303,385347.0
2021-12-03 14:40:00,45.63,45.71,45.63,45.65,302676.0,43.3303,43.4062,43.3303,43.3493,302676.0
2021-12-03 14:50:00,45.65,45.66,45.57,45.6,314769.0,43.3493,43.3588,43.2733,43.3018,314769.0
2021-12-03 15:00:00,45.6,45.72,45.58,45.62,813252.0,43.3018,43.4157,43.2828,43.3208,813252.0
2021-12-03 15:10:00,45.63,45.72,45.62,45.68,499251.0,43.3303,43.4157,43.3208,43.3778,499251.0
2021-12-03 15:20:00,45.68,45.82,45.68,45.78,544254.0,43.3778,43.5107,43.3778,43.4727,544254.0
2021-12-03 15:30:00,45.78,45.84,45.78,45.82,938646.0,43.4727,43.5297,43.4727,43.5107,938646.0
2021-12-03 15:40:00,45.82,45.83,45.71,45.74,870471.0,43.5107,43.5202,43.4062,43.4347,870471.0
2021-12-03 15:50:00,45.74,45.86,45.72,45.83,2838561.0,43.4347,43.5487,43.4157,43.5202,2838561.0
2021-12-06 09:30:00,45.85,46.32,45.7,46.31,1389153.0,43.5392,43.9855,43.3968,43.976,1389153.0
2021-12-06 09:40:00,46.31,46.32,46.18,46.28,711438.0,43.976,43.9855,43.8526,43.9475,711438.0
2021-12-06 09:50:00,46.27,46.28,46.13,46.23,700323.0,43.938,43.9475,43.8051,43.9,700323.0
2021-12-06 10:00:00,46.24,46.4,46.18,46.3,803628.0,43.9095,44.0615,43.8526,43.9665,803628.0
2021-12-06 10:10:00,46.29,46.39,46.22,46.29,588381.0,43.957,44.052,43.8905,43.957,588381.0
2021-12-06 10:20:00,46.28,46.29,46.2,46.25,507417.0,43.9475,43.957,43.8716,43.919,507417.0
2021-12-06 10:30:00,46.26,46.27,46.17,46.25,412062.0,43.9285,43.938,43.8431,43.919,412062.0
2021-12-06 10:40:00,46.24,46.38,46.22,46.3,515931.0,43.9095,44.0425,43.8905,43.9665,515931.0
2021-12-06 10:50:00,46.31,46.32,46.19,46.23,420528.0,43.976,43.9855,43.8621,43.9,420528.0
2021-12-06 11:00:00,46.23,46.24,46.1,46.1,657543.0,43.9,43.9095,43.7766,43.7766,657543.0
2021-12-06 11:10:00,46.1,46.13,46.03,46.04,496050.0,43.7766,43.8051,43.7101,43.7196,496050.0
2021-12-06 11:20:00,46.03,46.06,46.01,46.05,344631.0,43.7101,43.7386,43.6911,43.7291,344631.0
2021-12-06 11:30:00,46.05,46.05,45.94,46.04,418416.0,43.7291,43.7291,43.6247,43.7196,418416.0
2021-12-06 11:40:00,46.04,46.15,46.04,46.13,364965.0,43.7196,43.8241,43.7196,43.8051,364965.0
2021-12-06 11:50:00,46.13,46.19,46.09,46.17,369300.0,43.8051,43.8621,43.7671,43.8431,369300.0
2021-12-06 12:00:00,46.17,46.19,46.1,46.13,376137.0,43.8431,43.8621,43.7766,43.8051,376137.0
2021-12-06 12:10:00,46.14,46.3,46.14,46.3,550182.0,43.8146,43.9665,43.8146,43.9665,550182.0
2021-12-06 12:20:00,46.3,46.3,46.22,46.26,367470.0,43.9665,43.9665,43.8905,43.9285,367470.0
2021-12-06 12:30:00,46.27,46.29,46.22,46.22,294594.0,43.938,43.957,43.8905,43.8905,294594.0
2021-12-06 12:40:00,46.22,46.3,46.22,46.28,309927.0,43.8905,43.9665,43.8905,43.9475,309927.0
2021-12-06 12:50:00,46.28,46.38,46.26,46.38,388224.0,43.9475,44.0425,43.9285,44.0425,388224.0
2021-12-06 13:00:00,46.38,46.42,46.37,46.42,529842.0,44.0425,44.0805,44.033,44.0805,529842.0
2021-12-06 13:10:00,46.42,46.45,46.31,46.37,447471.0,44.0805,44.109,43.976,44.033,447471.0
2021-12-06 13:20:00,46.37,46.42,46.34,46.35,322575.0,44.033,44.0805,44.0045,44.014,322575.0
2021-12-06 13:30:00,46.35,46.36,46.31,46.34,266559.0,44.014,44.0235,43.976,44.0045,266559.0
2021-12-06 13:40:00,46.33,46.36,46.28,46.29,226410.0,43.995,44.0235,43.9475,43.957,226410.0
2021-12-06 13:50:00,46.29,46.31,46.26,46.27,221073.0,43.957,43.976,43.9285,43.938,221073.0
2021-12-06 14:00:00,46.27,46.29,46.22,46.23,300777.0,43.938,43.957,43.8905,43.9,300777.0
2021-12-06 14:10:00,46.23,46.28,46.23,46.24,264405.0,43.9,43.9475,43.9,43.9095,264405.0
2021-12-06 14:20:00,46.24,46.26,46.2,46.2,325077.0,43.9095,43.9285,43.8716,43.8716,325077.0
2021-12-06 14:30:00,46.2,46.26,46.2,46.23,280218.0,43.8716,43.9285,43.8716,43.9,280218.0
2021-12-06 14:40:00,46.23,46.25,46.2,46.21,237789.0,43.9,43.919,43.8716,43.881,237789.0
2021-12-06 14:50:00,46.21,46.21,46.18,46.21,334593.0,43.881,43.881,43.8526,43.881,334593.0
2021-12-06 15:00:00,46.2,46.26,46.2,46.25,328404.0,43.8716,43.9285,43.8716,43.919,328404.0
2021-12-06 15:10:00,46.25,46.3,46.21,46.28,347841.0,43.919,43.9665,43.881,43.9475,347841.0
2021-12-06 15:20:00,46.28,46.29,46.25,46.29,350412.0,43.9475,43.957,43.919,43.957,350412.0
2021-12-06 15:30:00,46.3,46.3,46.24,46.28,571464.0,43.9665,43.9665,43.9095,43.9475,571464.0
2021-12-06 15:40:00,46.28,46.33,46.24,46.33,710118.0,43.9475,43.995,43.9095,43.995,710118.0
2021-12-06 15:50:00,46.33,46.39,46.29,46.34,1970220.0,43.995,44.052,43.957,44.0045,1970220.0
2021-12-07 09:30:00,46.53,46.61,46.46,46.47,1612104.0,44.1849,44.2609,44.1184,44.1279,1612104.0
2021-12-07 09:40:00,46.47,46.48,46.35,46.4,770151.0,44.1279,44.1374,44.014,44.0615,770151.0
2021-12-07 09:50:00,46.41,46.42,46.25,46.34,786714.0,44.071,44.0805,43.919,44.0045,786714.0
2021-12-07 10:00:00,46.35,46.39,46.28,46.35,563199.0,44.014,44.052,43.9475,44.014,563199.0
2021-12-07 10:10:00,46.35,46.38,46.28,46.36,587976.0,44.014,44.0425,43.9475,44.0235,587976.0
2021-12-07 10:20:00,46.37,46.43,46.31,46.37,561756.0,44.033,44.09,43.976,44.033,561756.0
2021-12-07 10:30:00,46.38,46.44,46.34,46.35,502053.0,44.0425,44.0995,44.0045,44.014,502053.0
2021-12-07 10:40:00,46.35,46.42,46.32,46.34,537750.0,44.014,44.0805,43.9855,44.0045,537750.0
2021-12-07 10:50:00,46.34,46.44,46.33,46.37,698700.0,44.0045,44.0995,43.995,44.033,698700.0
2021-12-07 11:00:00,46.37,46.4,46.31,46.31,536967.0,44.033,44.0615,43.976,43.976,536967.0
2021-12-07 11:10:00,46.31,46.31,46.09,46.13,1805760.0,43.976,43.976,43.7671,43.8051,1805760.0
2021-12-07 11:20:00,46.14,46.2,46.09,46.15,839145.0,43.8146,43.8716,43.7671,43.8241,839145.0
2021-12-07 11:30:00,46.15,46.19,46.03,46.12,1106673.0,43.8241,43.8621,43.7101,43.7956,1106673.0
2021-12-07 11:40:00,46.12,46.2,46.12,46.19,466524.0,43.7956,43.8716,43.7956,43.8621,466524.0
2021-12-07 11:50:00,46.19,46.3,46.18,46.25,459150.0,43.8621,43.9665,43.8526,43.919,459150.0
2021-12-07 12:00:00,46.25,46.3,46.23,46.23,412839.0,43.919,43.9665,43.9,43.9,412839.0
2021-12-07 12:10:00,46.23,46.26,46.17,46.18,464223.0,43.9,43.9285,43.8431,43.8526,464223.0
2021-12-07 12:20:00,46.19,46.27,46.18,46.27,558885.0,43.8621,43.938,43.8526,43.938,558885.0
2021-12-07 12:30:00,46.27,46.29,46.25,46.25,291984.0,43.938,43.957,43.919,43.919,291984.0
2021-12-07 12:40:00,46.25,46.25,46.19,46.22,378480.0,43.919,43.919,43.8621,43.8905,378480.0
2021-12-07 12:50:00,46.22,46.27,46.21,46.27,349530.0,43.8905,43.938,43.881,43.938,349530.0
2021-12-07 13:00:00,46.26,46.27,46.22,46.24,275421.0,43.9285,43.938,43.8905,43.9095,275421.0
2021-12-07 13:10:00,46.24,46.28,46.21,46.28,342186.0,43.9095,43.9475,43.881,43.9475,342186.0
2021-12-07 13:20:00,46.28,46.31,46.27,46.3,369285.0,43.9475,43.976,43.938,43.9665,369285.0
2021-12-07 13:30:00,46.3,46.31,46.28,46.3,454368.0,43.9665,43.976,43.9475,43.9665,454368.0
2021-12-07 13:40:00,46.29,46.31,46.26,46.26,459519.0,43.957,43.976,43.9285,43.9285,459519.0
2021-12-07 13:50:00,46.26,46.31,46.26,46.29,358542.0,43.9285,43.976,43.9285,43.957,358542.0
2021-12-07 14:00:00,46.29,46.32,46.26,46.3,519951.0,43.957,43.9855,43.9285,43.9665,519951.0
2021-12-07 14:10:00,46.31,46.34,46.28,46.33,453627.0,43.976,44.0045,43.9475,43.995,453627.0
2021-12-07 14:20:00,46.33,46.38,46.31,46.36,319218.0,43.995,44.0425,43.976,44.0235,319218.0
2021-12-07 14:30:00,46.36,46.39,46.33,46.39,273924.0,44.0235,44.052,43.995,44.052,273924.0
2021-12-07 14:40:00,46.39,46.39,46.31,46.35,321492.0,44.052,44.052,43.976,44.014,321492.0
2021-12-07 14:50:00,46.34,46.36,46.33,46.33,217908.0,44.0045,44.0235,43.995,43.995,217908.0
2021-12-07 15:00:00,46.33,46.4,46.31,46.36,569196.0,43.995,44.0615,43.976,44.0235,569196.0
2021-12-07 15:10:00,46.36,46.37,46.32,46.32,453396.0,44.0235,44.033,43.9855,43.9855,453396.0
2021-12-07 15:20:00,46.32,46.35,46.32,46.34,474978.0,43.9855,44.014,43.9855,44.0045,474978.0
2021-12-07 15:30:00,46.34,46.38,46.31,46.32,854352.0,44.0045,44.0425,43.976,43.9855,854352.0
2021-12-07 15:40:00,46.32,46.34,46.24,46.27,802521.0,43.9855,44.0045,43.9095,43.938,802521.0
2021-12-07 15:50:00,46.27,46.27,46.18,46.18,3296022.0,43.938,43.938,43.8526,43.8526,3296022.0
2021-12-08 09:30:00,46.02,46.17,45.95,46.1,1200456.0,43.7006,43.8431,43.6342,43.7766,1200456.0
2021-12-08 09:40:00,46.1,46.13,45.84,45.9,612882.0,43.7766,43.8051,43.5297,43.5867,612882.0
2021-12-08 09:50:00,45.9,45.93,45.75,45.81,664005.0,43.5867,43.6152,43.4442,43.5012,664005.0
2021-12-08 10:00:00,45.81,45.9,45.78,45.8,549105.0,43.5012,43.5867,43.4727,43.4917,549105.0
2021-12-08 10:10:00,45.8,45.92,45.77,45.86,916461.0,43.4917,43.6057,43.4632,43.5487,916461.0
2021-12-08 10:20:00,45.87,45.88,45.76,45.81,443835.0,43.5582,43.5677,43.4537,43.5012,443835.0
2021-12-08 10:30:00,45.8,45.82,45.65,45.67,673995.0,43.4917,43.5107,43.3493,43.3683,673995.0
2021-12-08 10:40:00,45.68,45.7,45.63,45.63,488277.0,43.3778,43.3968,43.3303,43.3303,488277.0
2021-12-08 10:50:00,45.63,45.64,45.51,45.53,547947.0,43.3303,43.3398,43.2163,43.2353,547947.0
2021-12-08 11:00:00,45.53,45.56,45.49,45.53,529113.0,43.2353,43.2638,43.1973,43.2353,529113.0
2021-12-08 11:10:00,45.52,45.56,45.44,45.48,602244.0,43.2258,43.2638,43.1499,43.1878,602244.0
2021-12-08 11:20:00,45.48,45.53,45.46,45.47,483858.0,43.1878,43.2353,43.1688,43.1783,483858.0
2021-12-08 11:30:00,45.47,45.47,45.38,45.38,672153.0,43.1783,43.1783,43.0929,43.0929,672153.0
2021-12-08 11:40:00,45.39,45.43,45.38,45.38,518694.0,43.1024,43.1404,43.0929,43.0929,518694.0
2021-12-08 11:50:00,45.38,45.44,45.38,45.4,574254.0,43.0929,43.1499,43.0929,43.1119,574254.0
2021-12-08 12:00:00,45.4,45.44,45.38,45.4,381495.0,43.1119,43.1499,43.0929,43.1119,381495.0
2021-12-08 12:10:00,45.4,45.46,45.37,45.37,448407.0,43.1119,43.1688,43.0834,43.0834,448407.0
2021-12-08 12:20:00,45.37,45.38,45.35,45.36,413301.0,43.0834,43.0929,43.0644,43.0739,413301.0
2021-12-08 12:30:00,45.36,45.38,45.34,45.35,400122.0,43.0739,43.0929,43.0549,43.0644,400122.0
2021-12-08 12:40:00,45.35,45.43,45.35,45.42,465078.0,43.0644,43.1404,43.0644,43.1309,465078.0
2021-12-08 12:50:00,45.42,45.47,45.41,45.43,580845.0,43.1309,43.1783,43.1214,43.1404,580845.0
2021-12-08 13:00:00,45.44,45.46,45.43,45.46,387030.0,43.1499,43.1688,43.1404,43.1688,387030.0
2021-12-08 13:10:00,45.46,45.5,45.45,45.49,485238.0,43.1688,43.2068,43.1594,43.1973,485238.0
2021-12-08 13:20:00,45.49,45.55,45.48,45.53,512130.0,43.1973,43.2543,43.1878,43.2353,512130.0
2021-12-08 13:30:00,45.52,45.6,45.52,45.59,579504.0,43.2258,43.3018,43.2258,43.2923,579504.0
2021-12-08 13:40:00,45.59,45.64,45.54,45.55,580485.0,43.2923,43.3398,43.2448,43.2543,580485.0
2021-12-08 13:50:00,45.54,45.62,45.54,45.58,463977.0,43.2448,43.3208,43.2448,43.2828,463977.0
2021-12-08 14:00:00,45.57,45.64,45.55,45.63,417531.0,43.2733,43.3398,43.2543,43.3303,417531.0
2021-12-08 14:10:00,45.63,45.63,45.58,45.6,288249.0,43.3303,43.3303,43.2828,43.3018,288249.0
2021-12-08 14:20:00,45.6,45.63,45.59,45.62,295476.0,43.3018,43.3303,43.2923,43.3208,295476.0
2021-12-08 14:30:00,45.62,45.69,45.6,45.69,573174.0,43.3208,43.3873,43.3018,43.3873,573174.0
2021-12-08 14:40:00,45.68,45.69,45.62,45.62,424572.0,43.3778,43.3873,43.3208,43.3208,424572.0
2021-12-08 14:50:00,45.62,45.64,45.61,45.64,368493.0,43.3208,43.3398,43.3113,43.3398,368493.0
2021-12-08 15:00:00,45.63,45.64,45.6,45.64,357060.0,43.3303,43.3398,43.3018,43.3398,357060.0
2021-12-08 15:10:00,45.64,45.66,45.6,45.66,456330.0,43.3398,43.3588,43.3018,43.3588,456330.0
2021-12-08 15:20:00,45.66,45.75,45.66,45.71,741621.0,43.3588,43.4442,43.3588,43.4062,741621.0
2021-12-08 15:30:00,45.7,45.75,45.69,45.71,682461.0,43.3968,43.4442,43.3873,43.4062,682461.0
2021-12-08 15:40:00,45.71,45.8,45.69,45.8,1134849.0,43.4062,43.4917,43.3873,43.4917,1134849.0
2021-12-08 15:50:00,45.8,45.83,45.7,45.7,2455170.0,43.4917,43.5202,43.3968,43.3968,2455170.0
2021-12-09 09:30:00,45.54,45.56,45.24,45.3,1284960.0,43.4165,43.4356,43.1305,43.1877,1284960.0
2021-12-09 09:40:00,45.31,45.47,45.27,45.46,620916.0,43.1973,43.3498,43.1591,43.3403,620916.0
2021-12-09 09:50:00,45.45,45.55,45.42,45.46,550071.0,43.3307,43.4261,43.3021,43.3403,550071.0
2021-12-09 10:00:00,45.45,45.49,45.37,45.47,547215.0,43.3307,43.3689,43.2545,43.3498,547215.0
2021-12-09 10:10:00,45.47,45.54,45.39,45.51,796374.0,43.3498,43.4165,43.2735,43.3879,796374.0
2021-12-09 10:20:00,45.51,45.52,45.45,45.5,345720.0,43.3879,43.3975,43.3307,43.3784,345720.0
2021-12-09 10:30:00,45.5,45.5,45.41,45.49,470100.0,43.3784,43.3784,43.2926,43.3689,470100.0
2021-12-09 10:40:00,45.49,45.62,45.47,45.62,507852.0,43.3689,43.4928,43.3498,43.4928,507852.0
2021-12-09 10:50:00,45.62,45.71,45.59,45.63,503634.0,43.4928,43.5786,43.4642,43.5023,503634.0
2021-12-09 11:00:00,45.63,45.69,45.6,45.6,381336.0,43.5023,43.5596,43.4737,43.4737,381336.0
2021-12-09 11:10:00,45.61,45.66,45.58,45.65,300216.0,43.4833,43.5309,43.4547,43.5214,300216.0
2021-12-09 11:20:00,45.66,45.71,45.63,45.7,334614.0,43.5309,43.5786,43.5023,43.5691,334614.0
2021-12-09 11:30:00,45.7,45.73,45.66,45.7,287859.0,43.5691,43.5977,43.5309,43.5691,287859.0
2021-12-09 11:40:00,45.7,45.71,45.65,45.65,269217.0,43.5691,43.5786,43.5214,43.5214,269217.0
2021-12-09 11:50:00,45.66,45.73,45.64,45.71,258141.0,43.5309,43.5977,43.5119,43.5786,258141.0
2021-12-09 12:00:00,45.71,45.74,45.68,45.71,266325.0,43.5786,43.6072,43.55,43.5786,266325.0
2021-12-09 12:10:00,45.71,45.78,45.7,45.78,243516.0,43.5786,43.6454,43.5691,43.6454,243516.0
2021-12-09 12:20:00,45.78,45.8,45.75,45.8,313812.0,43.6454,43.6644,43.6168,43.6644,313812.0
2021-12-09 12:30:00,45.8,45.8,45.77,45.77,257928.0,43.6644,43.6644,43.6358,43.6358,257928.0
2021-12-09 12:40:00,45.77,45.79,45.74,45.79,264891.0,43.6358,43.6549,43.6072,43.6549,264891.0
2021-12-09 12:50:00,45.79,45.8,45.76,45.76,270660.0,43.6549,43.6644,43.6263,43.6263,270660.0
2021-12-09 13:00:00,45.76,45.79,45.73,45.79,240696.0,43.6263,43.6549,43.5977,43.6549,240696.0
2021-12-09 13:10:00,45.78,45.82,45.78,45.8,200565.0,43.6454,43.6835,43.6454,43.6644,200565.0
2021-12-09 13:20:00,45.8,45.86,45.79,45.84,311223.0,43.6644,43.7216,43.6549,43.7026,311223.0
2021-12-09 13:30:00,45.84,45.88,45.83,45.88,253086.0,43.7026,43.7407,43.693,43.7407,253086.0
2021-12-09 13:40:00,45.88,45.88,45.83,45.87,384348.0,43.7407,43.7407,43.693,43.7312,384348.0
2021-12-09 13:50:00,45.88,45.9,45.85,45.89,398751.0,43.7407,43.7598,43.7121,43.7502,398751.0
2021-12-09 14:00:00,45.89,45.89,45.82,45.84,271203.0,43.7502,43.7502,43.6835,43.7026,271203.0
2021-12-09 14:10:00,45.84,45.87,45.81,45.85,205050.0,43.7026,43.7312,43.674,43.7121,205050.0
2021-12-09 14:20:00,45.84,45.9,45.83,45.9,357165.0,43.7026,43.7598,43.693,43.7598,357165.0
2021-12-09 14:30:00,45.9,46.14,45.89,46.13,1484373.0,43.7598,43.9886,43.7502,43.979,1484373.0
2021-12-09 14:40:00,46.13,46.13,46.07,46.09,1994112.0,43.979,43.979,43.9218,43.9409,1994112.0
2021-12-09 14:50:00,46.09,46.14,46.08,46.13,1297731.0,43.9409,43.9886,43.9314,43.979,1297731.0
2021-12-09 15:00:00,46.13,46.19,46.11,46.17,784812.0,43.979,44.0362,43.96,44.0172,784812.0
2021-12-09 15:10:00,46.17,46.18,46.12,46.15,724779.0,44.0172,44.0267,43.9695,43.9981,724779.0
2021-12-09 15:20:00,46.15,46.18,46.1,46.13,786177.0,43.9981,44.0267,43.9504,43.979,786177.0
2021-12-09 15:30:00,46.13,46.14,46.08,46.12,712821.0,43.979,43.9886,43.9314,43.9695,712821.0
2021-12-09 15:40:00,46.12,46.14,46.04,46.14,1025355.0,43.9695,43.9886,43.8932,43.9886,1025355.0
2021-12-09 15:50:00,46.13,46.18,46.07,46.17,3343455.0,43.979,44.0267,43.9218,44.0172,3343455.0
2021-12-10 09:30:00,46.11,46.31,46.1,46.25,1146015.0,43.96,44.1506,43.9504,44.0934,1146015.0
2021-12-10 09:40:00,46.25,46.27,46.14,46.18,608361.0,44.0934,44.1125,43.9886,44.0267,608361.0
2021-12-10 09:50:00,46.19,46.19,46.06,46.17,448356.0,44.0362,44.0362,43.9123,44.0172,448356.0
2021-12-10 10:00:00,46.17,46.22,45.94,45.94,544038.0,44.0172,44.0648,43.7979,43.7979,544038.0
2021-12-10 10:10:00,45.94,45.97,45.86,45.93,537402.0,43.7979,43.8265,43.7216,43.7884,537402.0
2021-12-10 10:20:00,45.93,46.06,45.92,46.0,569028.0,43.7884,43.9123,43.7788,43.8551,569028.0
2021-12-10 10:30:00,45.99,46.06,45.98,46.0,372654.0,43.8456,43.9123,43.836,43.8551,372654.0
2021-12-10 10:40:00,46.0,46.04,45.91,46.0,372699.0,43.8551,43.8932,43.7693,43.8551,372699.0
2021-12-10 10:50:00,46.0,46.02,45.94,46.01,331005.0,43.8551,43.8742,43.7979,43.8646,331005.0
2021-12-10 11:00:00,46.01,46.06,45.94,45.97,422631.0,43.8646,43.9123,43.7979,43.8265,422631.0
2021-12-10 11:10:00,45.97,46.19,45.97,46.13,486336.0,43.8265,44.0362,43.8265,43.979,486336.0
2021-12-10 11:20:00,46.13,46.21,46.13,46.2,330096.0,43.979,44.0553,43.979,44.0458,330096.0
2021-12-10 11:30:00,46.2,46.23,46.13,46.21,290853.0,44.0458,44.0744,43.979,44.0553,290853.0
2021-12-10 11:40:00,46.21,46.28,46.2,46.24,299256.0,44.0553,44.122,44.0458,44.0839,299256.0
2021-12-10 11:50:00,46.24,46.35,46.24,46.35,477225.0,44.0839,44.1888,44.0839,44.1888,477225.0
2021-12-10 12:00:00,46.35,46.41,46.33,46.39,445896.0,44.1888,44.246,44.1697,44.2269,445896.0
2021-12-10 12:10:00,46.4,46.42,46.36,46.39,392199.0,44.2364,44.2555,44.1983,44.2269,392199.0
2021-12-10 12:20:00,46.38,46.41,46.36,46.38,287538.0,44.2174,44.246,44.1983,44.2174,287538.0
2021-12-10 12:30:00,46.38,46.41,46.33,46.4,476127.0,44.2174,44.246,44.1697,44.2364,476127.0
2021-12-10 12:40:00,46.4,46.44,46.4,46.44,223455.0,44.2364,44.2746,44.2364,44.2746,223455.0
2021-12-10 12:50:00,46.44,46.45,46.41,46.45,244302.0,44.2746,44.2841,44.246,44.2841,244302.0
2021-12-10 13:00:00,46.45,46.53,46.45,46.52,352890.0,44.2841,44.3604,44.2841,44.3508,352890.0
2021-12-10 13:10:00,46.51,46.68,46.51,46.68,700089.0,44.3413,44.5034,44.3413,44.5034,700089.0
2021-12-10 13:20:00,46.68,46.81,46.68,46.79,1267557.0,44.5034,44.6273,44.5034,44.6083,1267557.0
2021-12-10 13:30:00,46.79,46.85,46.79,46.83,1042383.0,44.6083,44.6655,44.6083,44.6464,1042383.0
2021-12-10 13:40:00,46.83,46.9,46.81,46.9,807918.0,44.6464,44.7131,44.6273,44.7131,807918.0
2021-12-10 13:50:00,46.9,46.97,46.88,46.95,821172.0,44.7131,44.7799,44.6941,44.7608,821172.0
2021-12-10 14:00:00,46.95,46.96,46.87,46.9,1074327.0,44.7608,44.7703,44.6845,44.7131,1074327.0
2021-12-10 14:10:00,46.9,46.93,46.87,46.9,579735.0,44.7131,44.7417,44.6845,44.7131,579735.0
2021-12-10 14:20:00,46.9,46.91,46.85,46.86,632190.0,44.7131,44.7227,44.6655,44.675,632190.0
2021-12-10 14:30:00,46.86,46.92,46.76,46.78,854616.0,44.675,44.7322,44.5797,44.5987,854616.0
2021-12-10 14:40:00,46.78,46.83,46.76,46.77,702555.0,44.5987,44.6464,44.5797,44.5892,702555.0
2021-12-10 14:50:00,46.77,46.8,46.73,46.75,620313.0,44.5892,44.6178,44.5511,44.5701,620313.0
2021-12-10 15:00:00,46.76,46.81,46.75,46.8,595989.0,44.5797,44.6273,44.5701,44.6178,595989.0
2021-12-10 15:10:00,46.8,46.81,46.75,46.78,714942.0,44.6178,44.6273,44.5701,44.5987,714942.0
2021-12-10 15:20:00,46.77,46.83,46.73,46.82,1348179.0,44.5892,44.6464,44.5511,44.6369,1348179.0
2021-12-10 15:30:00,46.82,46.9,46.77,46.79,1296324.0,44.6369,44.7131,44.5892,44.6083,1296324.0
2021-12-10 15:40:00,46.79,47.05,46.75,47.04,2776563.0,44.6083,44.8561,44.5701,44.8466,2776563.0
2021-12-10 15:50:00,47.04,47.1,47.01,47.01,3890679.0,44.8466,44.9038,44.818,44.818,3890679.0
2021-12-13 09:30:00,46.75,47.25,46.67,47.2,1310877.0,44.5701,45.0468,44.4939,44.9991,1310877.0
2021-12-13 09:40:00,47.2,47.22,46.97,47.0,815868.0,44.9991,45.0182,44.7799,44.8085,815868.0
2021-12-13 09:50:00,46.99,47.08,46.85,46.92,440031.0,44.7989,44.8847,44.6655,44.7322,440031.0
2021-12-13 10:00:00,46.92,46.99,46.86,46.94,353652.0,44.7322,44.7989,44.675,44.7513,353652.0
2021-12-13 10:10:00,46.93,46.98,46.87,46.93,306939.0,44.7417,44.7894,44.6845,44.7417,306939.0
2021-12-13 10:20:00,46.93,46.93,46.81,46.83,348426.0,44.7417,44.7417,44.6273,44.6464,348426.0
2021-12-13 10:30:00,46.82,46.95,46.8,46.89,348462.0,44.6369,44.7608,44.6178,44.7036,348462.0
2021-12-13 10:40:00,46.89,47.01,46.87,46.96,385323.0,44.7036,44.818,44.6845,44.7703,385323.0
2021-12-13 10:50:00,46.96,47.02,46.95,46.96,275256.0,44.7703,44.8275,44.7608,44.7703,275256.0
2021-12-13 11:00:00,46.96,47.16,46.96,47.06,411663.0,44.7703,44.961,44.7703,44.8657,411663.0
2021-12-13 11:10:00,47.06,47.11,47.0,47.07,419556.0,44.8657,44.9133,44.8085,44.8752,419556.0
2021-12-13 11:20:00,47.06,47.11,46.99,47.06,567489.0,44.8657,44.9133,44.7989,44.8657,567489.0
2021-12-13 11:30:00,47.06,47.15,47.05,47.09,751437.0,44.8657,44.9515,44.8561,44.8943,751437.0
2021-12-13 11:40:00,47.09,47.09,46.91,46.92,577050.0,44.8943,44.8943,44.7227,44.7322,577050.0
2021-12-13 11:50:00,46.92,47.0,46.87,46.99,365655.0,44.7322,44.8085,44.6845,44.7989,365655.0
2021-12-13 12:00:00,46.99,47.0,46.93,46.98,251793.0,44.7989,44.8085,44.7417,44.7894,251793.0
2021-12-13 12:10:00,46.98,47.0,46.9,46.91,306987.0,44.7894,44.8085,44.7131,44.7227,306987.0
2021-12-13 12:20:00,46.91,46.97,46.88,46.97,301452.0,44.7227,44.7799,44.6941,44.7799,301452.0
2021-12-13 12:30:00,46.96,47.11,46.95,47.11,376599.0,44.7703,44.9133,44.7608,44.9133,376599.0
2021-12-13 12:40:00,47.12,47.25,47.09,47.23,475455.0,44.9229,45.0468,44.8943,45.0277,475455.0
2021-12-13 12:50:00,47.24,47.52,47.23,47.51,1092210.0,45.0373,45.3042,45.0277,45.2947,1092210.0
2021-12-13 13:00:00,47.51,47.51,47.35,47.38,627159.0,45.2947,45.2947,45.1421,45.1707,627159.0
2021-12-13 13:10:00,47.38,47.4,47.32,47.4,514854.0,45.1707,45.1898,45.1135,45.1898,514854.0
2021-12-13 13:20:00,47.4,47.43,47.34,47.39,385254.0,45.1898,45.2184,45.1326,45.1803,385254.0
2021-12-13 13:30:00,47.39,47.43,47.36,47.39,387900.0,45.1803,45.2184,45.1517,45.1803,387900.0
2021-12-13 13:40:00,47.39,47.46,47.36,47.43,395373.0,45.1803,45.247,45.1517,45.2184,395373.0
2021-12-13 13:50:00,47.43,47.47,47.41,47.47,355923.0,45.2184,45.2566,45.1993,45.2566,355923.0
2021-12-13 14:00:00,47.47,47.58,47.47,47.55,883914.0,45.2566,45.3614,45.2566,45.3328,883914.0
2021-12-13 14:10:00,47.54,47.62,47.51,47.6,434931.0,45.3233,45.3996,45.2947,45.3805,434931.0
2021-12-13 14:20:00,47.6,47.63,47.56,47.63,539511.0,45.3805,45.4091,45.3424,45.4091,539511.0
2021-12-13 14:30:00,47.63,47.66,47.59,47.64,700605.0,45.4091,45.4377,45.371,45.4186,700605.0
2021-12-13 14:40:00,47.64,47.65,47.57,47.59,499941.0,45.4186,45.4282,45.3519,45.371,499941.0
2021-12-13 14:50:00,47.59,47.63,47.57,47.58,404115.0,45.371,45.4091,45.3519,45.3614,404115.0
2021-12-13 15:00:00,47.58,47.59,47.48,47.48,415224.0,45.3614,45.371,45.2661,45.2661,415224.0
2021-12-13 15:10:00,47.48,47.67,47.48,47.67,908289.0,45.2661,45.4472,45.2661,45.4472,908289.0
2021-12-13 15:20:00,47.67,47.81,47.66,47.78,3037335.0,45.4472,45.5807,45.4377,45.5521,3037335.0
2021-12-13 15:30:00,47.78,47.89,47.75,47.85,2783406.0,45.5521,45.657,45.5235,45.6188,2783406.0
2021-12-13 15:40:00,47.85,47.91,47.83,47.88,3289746.0,45.6188,45.676,45.5998,45.6474,3289746.0
2021-12-13 15:50:00,47.89,47.92,47.77,47.88,5255175.0,45.657,45.6856,45.5426,45.6474,5255175.0
2021-12-14 09:30:00,47.77,47.98,47.55,47.57,1527801.0,45.5426,45.7428,45.3328,45.3519,1527801.0
2021-12-14 09:40:00,47.57,47.68,47.38,47.6,946608.0,45.3519,45.4568,45.1707,45.3805,946608.0
2021-12-14 09:50:00,47.61,47.78,47.59,47.62,639951.0,45.39,45.5521,45.371,45.3996,639951.0
2021-12-14 10:00:00,47.62,47.68,47.48,47.52,694803.0,45.3996,45.4568,45.2661,45.3042,694803.0
2021-12-14 10:10:00,47.52,47.63,47.47,47.54,742191.0,45.3042,45.4091,45.2566,45.3233,742191.0
2021-12-14 10:20:00,47.54,47.61,47.5,47.57,646464.0,45.3233,45.39,45.2852,45.3519,646464.0
2021-12-14 10:30:00,47.57,47.57,47.43,47.52,656799.0,45.3519,45.3519,45.2184,45.3042,656799.0
2021-12-14 10:40:00,47.52,47.53,47.44,47.48,625575.0,45.3042,45.3138,45.228,45.2661,625575.0
2021-12-14 10:50:00,47.48,47.68,47.47,47.66,665115.0,45.2661,45.4568,45.2566,45.4377,665115.0
2021-12-14 11:00:00,47.66,48.05,47.65,48.03,1138035.0,45.4377,45.8095,45.4282,45.7904,1138035.0
2021-12-14 11:10:00,48.03,48.14,48.02,48.14,1290927.0,45.7904,45.8953,45.7809,45.8953,1290927.0
2021-12-14 11:20:00,48.14,48.16,48.05,48.15,860484.0,45.8953,45.9144,45.8095,45.9048,860484.0
2021-12-14 11:30:00,48.14,48.15,47.93,48.05,783987.0,45.8953,45.9048,45.6951,45.8095,783987.0
2021-12-14 11:40:00,48.05,48.09,47.97,47.98,506829.0,45.8095,45.8476,45.7332,45.7428,506829.0
2021-12-14 11:50:00,47.99,48.0,47.94,47.97,434187.0,45.7523,45.7618,45.7046,45.7332,434187.0
2021-12-14 12:00:00,47.97,48.14,47.96,48.12,571101.0,45.7332,45.8953,45.7237,45.8762,571101.0
2021-12-14 12:10:00,48.13,48.18,48.06,48.14,702636.0,45.8858,45.9334,45.819,45.8953,702636.0
2021-12-14 12:20:00,48.14,48.17,48.09,48.16,539328.0,45.8953,45.9239,45.8476,45.9144,539328.0
2021-12-14 12:30:00,48.16,48.2,48.06,48.19,632238.0,45.9144,45.9525,45.819,45.943,632238.0
2021-12-14 12:40:00,48.19,48.19,48.08,48.14,716823.0,45.943,45.943,45.8381,45.8953,716823.0
2021-12-14 12:50:00,48.13,48.15,48.09,48.1,445890.0,45.8858,45.9048,45.8476,45.8572,445890.0
2021-12-14 13:00:00,48.1,48.23,48.1,48.22,617040.0,45.8572,45.9811,45.8572,45.9716,617040.0
2021-12-14 13:10:00,48.22,48.23,48.17,48.22,493926.0,45.9716,45.9811,45.9239,45.9716,493926.0
2021-12-14 13:20:00,48.22,48.33,48.21,48.27,900555.0,45.9716,46.0765,45.962,46.0192,900555.0
2021-12-14 13:30:00,48.27,48.36,48.26,48.3,907140.0,46.0192,46.1051,46.0097,46.0479,907140.0
2021-12-14 13:40:00,48.3,48.31,48.16,48.16,2086764.0,46.0479,46.0574,45.9144,45.9144,2086764.0
2021-12-14 13:50:00,48.16,48.19,48.09,48.19,533595.0,45.9144,45.943,45.8476,45.943,533595.0
2021-12-14 14:00:00,48.18,48.21,48.15,48.17,390738.0,45.9334,45.962,45.9048,45.9239,390738.0
2021-12-14 14:10:00,48.17,48.19,48.07,48.09,313662.0,45.9239,45.943,45.8286,45.8476,313662.0
2021-12-14 14:20:00,48.09,48.1,47.97,47.97,408813.0,45.8476,45.8572,45.7332,45.7332,408813.0
2021-12-14 14:30:00,47.97,48.02,47.95,47.96,338013.0,45.7332,45.7809,45.7142,45.7237,338013.0
2021-12-14 14:40:00,47.96,48.01,47.93,47.99,375540.0,45.7237,45.7714,45.6951,45.7523,375540.0
2021-12-14 14:50:00,47.99,48.06,47.99,48.04,329334.0,45.7523,45.819,45.7523,45.8,329334.0
2021-12-14 15:00:00,48.04,48.16,48.03,48.15,550878.0,45.8,45.9144,45.7904,45.9048,550878.0
2021-12-14 15:10:00,48.15,48.22,48.12,48.22,584535.0,45.9048,45.9716,45.8762,45.9716,584535.0
2021-12-14 15:20:00,48.22,48.31,48.21,48.31,763200.0,45.9716,46.0574,45.962,46.0574,763200.0
2021-12-14 15:30:00,48.31,48.43,48.3,48.4,1287516.0,46.0574,46.1718,46.0479,46.1432,1287516.0
2021-12-14 15:40:00,48.4,48.4,48.3,48.31,1300782.0,46.1432,46.1432,46.0479,46.0574,1300782.0
2021-12-14 15:50:00,48.3,48.33,48.23,48.31,2425194.0,46.0479,46.0765,45.9811,46.0574,2425194.0
2021-12-15 09:30:00,48.4,48.71,48.34,48.36,1316796.0,46.1432,46.4387,46.086,46.1051,1316796.0
2021-12-15 09:40:00,48.36,48.65,48.35,48.48,1258605.0,46.1051,46.3815,46.0955,46.2195,1258605.0
2021-12-15 09:50:00,48.48,48.49,48.34,48.42,653487.0,46.2195,46.229,46.086,46.1623,653487.0
2021-12-15 10:00:00,48.41,48.61,48.41,48.6,643470.0,46.1527,46.3434,46.1527,46.3339,643470.0
2021-12-15 10:10:00,48.6,48.65,48.46,48.49,445278.0,46.3339,46.3815,46.2004,46.229,445278.0
2021-12-15 10:20:00,48.49,48.65,48.47,48.65,535029.0,46.229,46.3815,46.2099,46.3815,535029.0
2021-12-15 10:30:00,48.64,48.72,48.59,48.71,921948.0,46.372,46.4483,46.3243,46.4387,921948.0
2021-12-15 10:40:00,48.71,48.82,48.65,48.79,582279.0,46.4387,46.5436,46.3815,46.515,582279.0
2021-12-15 10:50:00,48.79,48.81,48.63,48.75,653478.0,46.515,46.5341,46.3625,46.4769,653478.0
2021-12-15 11:00:00,48.75,48.75,48.59,48.63,391908.0,46.4769,46.4769,46.3243,46.3625,391908.0
2021-12-15 11:10:00,48.64,48.64,48.49,48.52,411582.0,46.372,46.372,46.229,46.2576,411582.0
2021-12-15 11:20:00,48.52,48.58,48.47,48.47,326091.0,46.2576,46.3148,46.2099,46.2099,326091.0
2021-12-15 11:30:00,48.47,48.52,48.41,48.42,389214.0,46.2099,46.2576,46.1527,46.1623,389214.0
2021-12-15 11:40:00,48.42,48.47,48.39,48.42,319698.0,46.1623,46.2099,46.1337,46.1623,319698.0
2021-12-15 11:50:00,48.41,48.43,48.38,48.4,281439.0,46.1527,46.1718,46.1241,46.1432,281439.0
2021-12-15 12:00:00,48.4,48.42,48.36,48.4,327357.0,46.1432,46.1623,46.1051,46.1432,327357.0
2021-12-15 12:10:00,48.39,48.47,48.39,48.42,277191.0,46.1337,46.2099,46.1337,46.1623,277191.0
2021-12-15 12:20:00,48.43,48.48,48.4,48.48,223623.0,46.1718,46.2195,46.1432,46.2195,223623.0
2021-12-15 12:30:00,48.48,48.5,48.41,48.41,189765.0,46.2195,46.2385,46.1527,46.1527,189765.0
2021-12-15 12:40:00,48.42,48.45,48.4,48.42,190608.0,46.1623,46.1909,46.1432,46.1623,190608.0
2021-12-15 12:50:00,48.43,48.46,48.41,48.44,232377.0,46.1718,46.2004,46.1527,46.1813,232377.0
2021-12-15 13:00:00,48.44,48.46,48.37,48.39,276762.0,46.1813,46.2004,46.1146,46.1337,276762.0
2021-12-15 13:10:00,48.39,48.39,48.3,48.36,259539.0,46.1337,46.1337,46.0479,46.1051,259539.0
2021-12-15 13:20:00,48.36,48.36,48.28,48.29,239007.0,46.1051,46.1051,46.0288,46.0383,239007.0
2021-12-15 13:30:00,48.29,48.3,48.09,48.1,598758.0,46.0383,46.0479,45.8476,45.8572,598758.0
2021-12-15 13:40:00,48.1,48.14,48.06,48.12,349731.0,45.8572,45.8953,45.819,45.8762,349731.0
2021-12-15 13:50:00,48.12,48.13,48.03,48.09,327480.0,45.8762,45.8858,45.7904,45.8476,327480.0
2021-12-15 14:00:00,48.07,48.28,47.8,48.28,730395.0,45.8286,46.0288,45.5712,46.0288,730395.0
2021-12-15 14:10:00,48.28,48.42,48.28,48.39,835854.0,46.0288,46.1623,46.0288,46.1337,835854.0
2021-12-15 14:20:00,48.39,48.39,48.24,48.27,517842.0,46.1337,46.1337,45.9906,46.0192,517842.0
2021-12-15 14:30:00,48.26,48.37,48.26,48.36,553509.0,46.0097,46.1146,46.0097,46.1051,553509.0
2021-12-15 14:40:00,48.36,48.37,48.28,48.32,335778.0,46.1051,46.1146,46.0288,46.0669,335778.0
2021-12-15 14:50:00,48.32,48.35,48.25,48.26,340677.0,46.0669,46.0955,46.0002,46.0097,340677.0
2021-12-15 15:00:00,48.28,48.34,48.27,48.32,409020.0,46.0288,46.086,46.0192,46.0669,409020.0
2021-12-15 15:10:00,48.32,48.46,48.29,48.4,514215.0,46.0669,46.2004,46.0383,46.1432,514215.0
2021-12-15 15:20:00,48.4,48.57,48.39,48.57,848664.0,46.1432,46.3053,46.1337,46.3053,848664.0
2021-12-15 15:30:00,48.57,48.59,48.5,48.53,627534.0,46.3053,46.3243,46.2385,46.2671,627534.0
2021-12-15 15:40:00,48.53,48.56,48.41,48.41,825255.0,46.2671,46.2957,46.1527,46.1527,825255.0
2021-12-15 15:50:00,48.42,48.66,48.41,48.59,2461653.0,46.1623,46.3911,46.1527,46.3243,2461653.0
2021-12-16 09:30:00,48.59,48.84,48.57,48.7,1082070.0,46.3243,46.5627,46.3053,46.4292,1082070.0
2021-12-16 09:40:00,48.71,48.84,48.51,48.53,778290.0,46.4387,46.5627,46.2481,46.2671,778290.0
2021-12-16 09:50:00,48.54,48.55,48.4,48.5,1133700.0,46.2767,46.2862,46.1432,46.2385,1133700.0
2021-12-16 10:00:00,48.51,48.64,48.5,48.56,442302.0,46.2481,46.372,46.2385,46.2957,442302.0
2021-12-16 10:10:00,48.56,48.61,48.37,48.38,559875.0,46.2957,46.3434,46.1146,46.1241,559875.0
2021-12-16 10:20:00,48.37,48.4,48.29,48.33,530736.0,46.1146,46.1432,46.0383,46.0765,530736.0
2021-12-16 10:30:00,48.33,48.45,48.33,48.44,529920.0,46.0765,46.1909,46.0765,46.1813,529920.0
2021-12-16 10:40:00,48.44,48.49,48.33,48.33,457458.0,46.1813,46.229,46.0765,46.0765,457458.0
2021-12-16 10:50:00,48.33,48.44,48.33,48.42,316968.0,46.0765,46.1813,46.0765,46.1623,316968.0
2021-12-16 11:00:00,48.42,48.56,48.42,48.54,443505.0,46.1623,46.2957,46.1623,46.2767,443505.0
2021-12-16 11:10:00,48.54,48.6,48.5,48.52,350133.0,46.2767,46.3339,46.2385,46.2576,350133.0
2021-12-16 11:20:00,48.53,48.57,48.51,48.55,237759.0,46.2671,46.3053,46.2481,46.2862,237759.0
2021-12-16 11:30:00,48.54,48.57,48.49,48.49,399438.0,46.2767,46.3053,46.229,46.229,399438.0
2021-12-16 11:40:00,48.49,48.61,48.49,48.59,402348.0,46.229,46.3434,46.229,46.3243,402348.0
2021-12-16 11:50:00,48.58,48.65,48.54,48.62,386556.0,46.3148,46.3815,46.2767,46.3529,386556.0
2021-12-16 12:00:00,48.63,48.65,48.53,48.54,405921.0,46.3625,46.3815,46.2671,46.2767,405921.0
2021-12-16 12:10:00,48.54,48.59,48.53,48.57,379677.0,46.2767,46.3243,46.2671,46.3053,379677.0
2021-12-16 12:20:00,48.56,48.61,48.52,48.57,349056.0,46.2957,46.3434,46.2576,46.3053,349056.0
2021-12-16 12:30:00,48.57,48.67,48.56,48.66,228063.0,46.3053,46.4006,46.2957,46.3911,228063.0
2021-12-16 12:40:00,48.66,48.66,48.52,48.53,315234.0,46.3911,46.3911,46.2576,46.2671,315234.0
2021-12-16 12:50:00,48.53,48.54,48.48,48.49,236694.0,46.2671,46.2767,46.2195,46.229,236694.0
2021-12-16 13:00:00,48.49,48.5,48.38,48.39,417018.0,46.229,46.2385,46.1241,46.1337,417018.0
2021-12-16 13:10:00,48.38,48.42,48.35,48.39,567462.0,46.1241,46.1623,46.0955,46.1337,567462.0
2021-12-16 13:20:00,48.4,48.41,48.23,48.3,1066164.0,46.1432,46.1527,45.9811,46.0479,1066164.0
2021-12-16 13:30:00,48.3,48.36,48.25,48.25,349908.0,46.0479,46.1051,46.0002,46.0002,349908.0
2021-12-16 13:40:00,48.25,48.28,48.18,48.23,707370.0,46.0002,46.0288,45.9334,45.9811,707370.0
2021-12-16 13:50:00,48.23,48.24,48.09,48.11,781935.0,45.9811,45.9906,45.8476,45.8667,781935.0
2021-12-16 14:00:00,48.11,48.13,48.03,48.06,797472.0,45.8667,45.8858,45.7904,45.819,797472.0
2021-12-16 14:10:00,48.06,48.12,48.02,48.11,670419.0,45.819,45.8762,45.7809,45.8667,670419.0
2021-12-16 14:20:00,48.12,48.17,47.99,47.99,760206.0,45.8762,45.9239,45.7523,45.7523,760206.0
2021-12-16 14:30:00,47.99,48.05,47.97,48.02,1001697.0,45.7523,45.8095,45.7332,45.7809,1001697.0
2021-12-16 14:40:00,48.02,48.04,47.81,47.82,792057.0,45.7809,45.8,45.5807,45.5902,792057.0
2021-12-16 14:50:00,47.83,47.87,47.66,47.67,885618.0,45.5998,45.6379,45.4377,45.4472,885618.0
2021-12-16 15:00:00,47.67,47.73,47.64,47.66,1021860.0,45.4472,45.5044,45.4186,45.4377,1021860.0
2021-12-16 15:10:00,47.66,47.7,47.63,47.66,872988.0,45.4377,45.4758,45.4091,45.4377,872988.0
2021-12-16 15:20:00,47.66,47.79,47.65,47.73,855873.0,45.4377,45.5616,45.4282,45.5044,855873.0
2021-12-16 15:30:00,47.73,47.85,47.73,47.84,1083780.0,45.5044,45.6188,45.5044,45.6093,1083780.0
2021-12-16 15:40:00,47.84,47.87,47.7,47.71,1348155.0,45.6093,45.6379,45.4758,45.4854,1348155.0
2021-12-16 15:50:00,47.71,47.82,47.69,47.76,2996331.0,45.4854,45.5902,45.4663,45.533,2996331.0
2021-12-17 09:30:00,47.58,47.98,47.45,47.77,6140373.0,45.3614,45.7428,45.2375,45.5426,6140373.0
2021-12-17 09:40:00,47.76,47.89,47.58,47.6,831024.0,45.533,45.657,45.3614,45.3805,831024.0
2021-12-17 09:50:00,47.6,47.69,47.55,47.65,594495.0,45.3805,45.4663,45.3328,45.4282,594495.0
2021-12-17 10:00:00,47.64,47.67,47.55,47.61,497652.0,45.4186,45.4472,45.3328,45.39,497652.0
2021-12-17 10:10:00,47.6,47.61,47.47,47.54,400305.0,45.3805,45.39,45.2566,45.3233,400305.0
2021-12-17 10:20:00,47.54,47.55,47.4,47.42,523467.0,45.3233,45.3328,45.1898,45.2089,523467.0
2021-12-17 10:30:00,47.43,47.53,47.41,47.43,425049.0,45.2184,45.3138,45.1993,45.2184,425049.0
2021-12-17 10:40:00,47.43,47.47,47.3,47.42,583854.0,45.2184,45.2566,45.0945,45.2089,583854.0
2021-12-17 10:50:00,47.41,47.43,47.31,47.41,377745.0,45.1993,45.2184,45.104,45.1993,377745.0
2021-12-17 11:00:00,47.41,47.42,47.31,47.41,573045.0,45.1993,45.2089,45.104,45.1993,573045.0
2021-12-17 11:10:00,47.41,47.47,47.39,47.46,359451.0,45.1993,45.2566,45.1803,45.247,359451.0
2021-12-17 11:20:00,47.45,47.52,47.36,47.4,428328.0,45.2375,45.3042,45.1517,45.1898,428328.0
2021-12-17 11:30:00,47.4,47.41,47.3,47.31,303537.0,45.1898,45.1993,45.0945,45.104,303537.0
2021-12-17 11:40:00,47.31,47.36,47.25,47.28,392064.0,45.104,45.1517,45.0468,45.0754,392064.0
2021-12-17 11:50:00,47.28,47.38,47.25,47.38,301797.0,45.0754,45.1707,45.0468,45.1707,301797.0
2021-12-17 12:00:00,47.37,47.37,47.13,47.13,520650.0,45.1612,45.1612,44.9324,44.9324,520650.0
2021-12-17 12:10:00,47.14,47.2,47.11,47.15,618054.0,44.9419,44.9991,44.9133,44.9515,618054.0
2021-12-17 12:20:00,47.15,47.17,46.98,47.01,550641.0,44.9515,44.9705,44.7894,44.818,550641.0
2021-12-17 12:30:00,47.01,47.1,46.96,46.97,599085.0,44.818,44.9038,44.7703,44.7799,599085.0
2021-12-17 12:40:00,46.97,47.09,46.95,47.08,312186.0,44.7799,44.8943,44.7608,44.8847,312186.0
2021-12-17 12:50:00,47.08,47.1,46.99,47.02,372270.0,44.8847,44.9038,44.7989,44.8275,372270.0
2021-12-17 13:00:00,47.01,47.01,46.79,46.83,713529.0,44.818,44.818,44.6083,44.6464,713529.0
2021-12-17 13:10:00,46.83,46.85,46.71,46.79,680172.0,44.6464,44.6655,44.532,44.6083,680172.0
2021-12-17 13:20:00,46.78,46.85,46.76,46.83,679269.0,44.5987,44.6655,44.5797,44.6464,679269.0
2021-12-17 13:30:00,46.83,46.88,46.75,46.75,632676.0,44.6464,44.6941,44.5701,44.5701,632676.0
2021-12-17 13:40:00,46.75,46.84,46.73,46.78,637101.0,44.5701,44.6559,44.5511,44.5987,637101.0
2021-12-17 13:50:00,46.78,46.8,46.74,46.76,581556.0,44.5987,44.6178,44.5606,44.5797,581556.0
2021-12-17 14:00:00,46.76,46.8,46.69,46.8,591162.0,44.5797,44.6178,44.5129,44.6178,591162.0
2021-12-17 14:10:00,46.8,46.92,46.78,46.91,408501.0,44.6178,44.7322,44.5987,44.7227,408501.0
2021-12-17 14:20:00,46.91,46.92,46.8,46.81,408696.0,44.7227,44.7322,44.6178,44.6273,408696.0
2021-12-17 14:30:00,46.82,46.86,46.79,46.83,287850.0,44.6369,44.675,44.6083,44.6464,287850.0
2021-12-17 14:40:00,46.83,47.0,46.83,46.97,562371.0,44.6464,44.8085,44.6464,44.7799,562371.0
2021-12-17 14:50:00,46.96,46.96,46.89,46.94,353556.0,44.7703,44.7703,44.7036,44.7513,353556.0
2021-12-17 15:00:00,46.94,46.96,46.85,46.87,622602.0,44.7513,44.7703,44.6655,44.6845,622602.0
2021-12-17 15:10:00,46.87,46.95,46.84,46.88,793605.0,44.6845,44.7608,44.6559,44.6941,793605.0
2021-12-17 15:20:00,46.88,46.91,46.77,46.81,928722.0,44.6941,44.7227,44.5892,44.6273,928722.0
2021-12-17 15:30:00,46.81,46.81,46.65,46.67,1755792.0,44.6273,44.6273,44.4748,44.4939,1755792.0
2021-12-17 15:40:00,46.67,46.71,46.61,46.62,2374263.0,44.4939,44.532,44.4367,44.4462,2374263.0
2021-12-17 15:50:00,46.61,46.62,46.13,46.25,9337269.0,44.4367,44.4462,43.979,44.0934,9337269.0
2021-12-20 09:30:00,46.04,46.58,45.87,46.55,1907766.0,43.8932,44.4081,43.7312,44.3795,1907766.0
2021-12-20 09:40:00,46.54,46.57,46.23,46.45,1002309.0,44.3699,44.3985,44.0744,44.2841,1002309.0
2021-12-20 09:50:00,46.45,46.45,46.25,46.33,746427.0,44.2841,44.2841,44.0934,44.1697,746427.0
2021-12-20 10:00:00,46.32,46.52,46.13,46.13,778431.0,44.1602,44.3508,43.979,43.979,778431.0
2021-12-20 10:10:00,46.12,46.19,46.05,46.07,690834.0,43.9695,44.0362,43.9028,43.9218,690834.0
2021-12-20 10:20:00,46.07,46.14,46.02,46.1,547398.0,43.9218,43.9886,43.8742,43.9504,547398.0
2021-12-20 10:30:00,46.1,46.16,46.05,46.07,388521.0,43.9504,44.0076,43.9028,43.9218,388521.0
2021-12-20 10:40:00,46.07,46.21,46.02,46.16,498996.0,43.9218,44.0553,43.8742,44.0076,498996.0
2021-12-20 10:50:00,46.15,46.2,46.1,46.12,424830.0,43.9981,44.0458,43.9504,43.9695,424830.0
2021-12-20 11:00:00,46.12,46.16,46.07,46.16,333627.0,43.9695,44.0076,43.9218,44.0076,333627.0
2021-12-20 11:10:00,46.16,46.21,46.13,46.21,457224.0,44.0076,44.0553,43.979,44.0553,457224.0
2021-12-20 11:20:00,46.21,46.27,46.18,46.2,422547.0,44.0553,44.1125,44.0267,44.0458,422547.0
2021-12-20 11:30:00,46.19,46.19,46.09,46.15,287049.0,44.0362,44.0362,43.9409,43.9981,287049.0
2021-12-20 11:40:00,46.15,46.16,46.09,46.1,262341.0,43.9981,44.0076,43.9409,43.9504,262341.0
2021-12-20 11:50:00,46.1,46.14,46.07,46.12,292296.0,43.9504,43.9886,43.9218,43.9695,292296.0
2021-12-20 12:00:00,46.12,46.18,46.08,46.14,335430.0,43.9695,44.0267,43.9314,43.9886,335430.0
2021-12-20 12:10:00,46.14,46.2,46.11,46.16,387156.0,43.9886,44.0458,43.96,44.0076,387156.0
2021-12-20 12:20:00,46.16,46.17,46.11,46.16,202437.0,44.0076,44.0172,43.96,44.0076,202437.0
2021-12-20 12:30:00,46.15,46.15,46.08,46.14,246627.0,43.9981,43.9981,43.9314,43.9886,246627.0
2021-12-20 12:40:00,46.14,46.2,46.14,46.17,233526.0,43.9886,44.0458,43.9886,44.0172,233526.0
2021-12-20 12:50:00,46.17,46.21,46.15,46.17,264483.0,44.0172,44.0553,43.9981,44.0172,264483.0
2021-12-20 13:00:00,46.16,46.26,46.16,46.26,230676.0,44.0076,44.103,44.0076,44.103,230676.0
2021-12-20 13:10:00,46.26,46.34,46.26,46.31,408561.0,44.103,44.1792,44.103,44.1506,408561.0
2021-12-20 13:20:00,46.3,46.37,46.27,46.36,274983.0,44.1411,44.2078,44.1125,44.1983,274983.0
2021-12-20 13:30:00,46.36,46.42,46.34,46.42,463200.0,44.1983,44.2555,44.1792,44.2555,463200.0
2021-12-20 13:40:00,46.42,46.43,46.34,46.37,313983.0,44.2555,44.265,44.1792,44.2078,313983.0
2021-12-20 13:50:00,46.36,46.42,46.34,46.39,270165.0,44.1983,44.2555,44.1792,44.2269,270165.0
2021-12-20 14:00:00,46.39,46.4,46.35,46.39,249786.0,44.2269,44.2364,44.1888,44.2269,249786.0
2021-12-20 14:10:00,46.39,46.39,46.35,46.37,276690.0,44.2269,44.2269,44.1888,44.2078,276690.0
2021-12-20 14:20:00,46.37,46.39,46.3,46.32,515649.0,44.2078,44.2269,44.1411,44.1602,515649.0
2021-12-20 14:30:00,46.32,46.32,46.25,46.27,313893.0,44.1602,44.1602,44.0934,44.1125,313893.0
2021-12-20 14:40:00,46.28,46.34,46.27,46.33,328623.0,44.122,44.1792,44.1125,44.1697,328623.0
2021-12-20 14:50:00,46.34,46.36,46.27,46.29,319824.0,44.1792,44.1983,44.1125,44.1316,319824.0
2021-12-20 15:00:00,46.29,46.33,46.27,46.29,466890.0,44.1316,44.1697,44.1125,44.1316,466890.0
2021-12-20 15:10:00,46.3,46.4,46.3,46.36,694467.0,44.1411,44.2364,44.1411,44.1983,694467.0
2021-12-20 15:20:00,46.36,46.47,46.36,46.47,965754.0,44.1983,44.3032,44.1983,44.3032,965754.0
2021-12-20 15:30:00,46.47,46.54,46.42,46.42,1076790.0,44.3032,44.3699,44.2555,44.2555,1076790.0
2021-12-20 15:40:00,46.42,46.44,46.35,46.37,617985.0,44.2555,44.2746,44.1888,44.2078,617985.0
2021-12-20 15:50:00,46.37,46.44,46.37,46.4,2203806.0,44.2078,44.2746,44.2078,44.2364,2203806.0
2021-12-21 09:30:00,46.3,46.44,46.18,46.35,926910.0,44.1411,44.2746,44.0267,44.1888,926910.0
2021-12-21 09:40:00,46.35,46.46,46.26,46.28,611742.0,44.1888,44.2936,44.103,44.122,611742.0
2021-12-21 09:50:00,46.28,46.29,46.11,46.15,747132.0,44.122,44.1316,43.96,43.9981,747132.0
2021-12-21 10:00:00,46.15,46.23,46.06,46.16,478917.0,43.9981,44.0744,43.9123,44.0076,478917.0
2021-12-21 10:10:00,46.15,46.27,46.13,46.25,343122.0,43.9981,44.1125,43.979,44.0934,343122.0
2021-12-21 10:20:00,46.25,46.3,46.2,46.21,472011.0,44.0934,44.1411,44.0458,44.0553,472011.0
2021-12-21 10:30:00,46.21,46.23,46.15,46.16,349104.0,44.0553,44.0744,43.9981,44.0076,349104.0
2021-12-21 10:40:00,46.15,46.22,46.13,46.22,241200.0,43.9981,44.0648,43.979,44.0648,241200.0
2021-12-21 10:50:00,46.22,46.3,46.18,46.26,392430.0,44.0648,44.1411,44.0267,44.103,392430.0
2021-12-21 11:00:00,46.26,46.26,46.15,46.22,396975.0,44.103,44.103,43.9981,44.0648,396975.0
2021-12-21 11:10:00,46.22,46.22,46.0,46.1,765348.0,44.0648,44.0648,43.8551,43.9504,765348.0
2021-12-21 11:20:00,46.09,46.18,46.09,46.15,357540.0,43.9409,44.0267,43.9409,43.9981,357540.0
2021-12-21 11:30:00,46.15,46.24,46.14,46.24,319266.0,43.9981,44.0839,43.9886,44.0839,319266.0
2021-12-21 11:40:00,46.25,46.31,46.25,46.3,474942.0,44.0934,44.1506,44.0934,44.1411,474942.0
2021-12-21 11:50:00,46.3,46.36,46.3,46.33,296139.0,44.1411,44.1983,44.1411,44.1697,296139.0
2021-12-21 12:00:00,46.33,46.4,46.32,46.37,450468.0,44.1697,44.2364,44.1602,44.2078,450468.0
2021-12-21 12:10:00,46.37,46.42,46.34,46.41,521598.0,44.2078,44.2555,44.1792,44.246,521598.0
2021-12-21 12:20:00,46.41,46.45,46.41,46.45,223866.0,44.246,44.2841,44.246,44.2841,223866.0
2021-12-21 12:30:00,46.45,46.52,46.45,46.49,460122.0,44.2841,44.3508,44.2841,44.3222,460122.0
2021-12-21 12:40:00,46.49,46.51,46.45,46.51,228462.0,44.3222,44.3413,44.2841,44.3413,228462.0
2021-12-21 12:50:00,46.5,46.55,46.48,46.52,353499.0,44.3318,44.3795,44.3127,44.3508,353499.0
2021-12-21 13:00:00,46.52,46.55,46.5,46.55,225027.0,44.3508,44.3795,44.3318,44.3795,225027.0
2021-12-21 13:10:00,46.55,46.55,46.48,46.5,229155.0,44.3795,44.3795,44.3127,44.3318,229155.0
2021-12-21 13:20:00,46.49,46.52,46.46,46.49,292734.0,44.3222,44.3508,44.2936,44.3222,292734.0
2021-12-21 13:30:00,46.49,46.51,46.48,46.5,172473.0,44.3222,44.3413,44.3127,44.3318,172473.0
2021-12-21 13:40:00,46.5,46.54,46.48,46.52,234915.0,44.3318,44.3699,44.3127,44.3508,234915.0
2021-12-21 13:50:00,46.52,46.57,46.5,46.56,257604.0,44.3508,44.3985,44.3318,44.389,257604.0
2021-12-21 14:00:00,46.56,46.56,46.51,46.52,216474.0,44.389,44.389,44.3413,44.3508,216474.0
2021-12-21 14:10:00,46.52,46.52,46.45,46.48,275130.0,44.3508,44.3508,44.2841,44.3127,275130.0
2021-12-21 14:20:00,46.48,46.55,46.46,46.54,242340.0,44.3127,44.3795,44.2936,44.3699,242340.0
2021-12-21 14:30:00,46.55,46.62,46.55,46.55,359832.0,44.3795,44.4462,44.3795,44.3795,359832.0
2021-12-21 14:40:00,46.55,46.58,46.54,46.55,210870.0,44.3795,44.4081,44.3699,44.3795,210870.0
2021-12-21 14:50:00,46.55,46.56,46.46,46.47,483570.0,44.3795,44.389,44.2936,44.3032,483570.0
2021-12-21 15:00:00,46.47,46.47,46.44,46.44,324141.0,44.3032,44.3032,44.2746,44.2746,324141.0
2021-12-21 15:10:00,46.44,46.55,46.43,46.54,369861.0,44.2746,44.3795,44.265,44.3699,369861.0
2021-12-21 15:20:00,46.54,46.6,46.53,46.54,473481.0,44.3699,44.4271,44.3604,44.3699,473481.0
2021-12-21 15:30:00,46.53,46.56,46.51,46.55,455706.0,44.3604,44.389,44.3413,44.3795,455706.0
2021-12-21 15:40:00,46.55,46.55,46.5,46.5,538632.0,44.3795,44.3795,44.3318,44.3318,538632.0
2021-12-21 15:50:00,46.5,46.58,46.49,46.55,1551966.0,44.3318,44.4081,44.3222,44.3795,1551966.0
2021-12-22 09:30:00,46.63,46.66,46.26,46.27,865251.0,44.4557,44.4843,44.103,44.1125,865251.0
2021-12-22 09:40:00,46.27,46.36,46.18,46.35,504774.0,44.1125,44.1983,44.0267,44.1888,504774.0
2021-12-22 09:50:00,46.36,46.47,46.31,46.34,209220.0,44.1983,44.3032,44.1506,44.1792,209220.0
2021-12-22 10:00:00,46.35,46.5,46.34,46.49,208848.0,44.1888,44.3318,44.1792,44.3222,208848.0
2021-12-22 10:10:00,46.5,46.51,46.37,46.39,223338.0,44.3318,44.3413,44.2078,44.2269,223338.0
2021-12-22 10:20:00,46.4,46.51,46.39,46.48,180345.0,44.2364,44.3413,44.2269,44.3127,180345.0
2021-12-22 10:30:00,46.48,46.5,46.41,46.48,219645.0,44.3127,44.3318,44.246,44.3127,219645.0
2021-12-22 10:40:00,46.47,46.55,46.47,46.47,210732.0,44.3032,44.3795,44.3032,44.3032,210732.0
2021-12-22 10:50:00,46.47,46.58,46.46,46.55,334773.0,44.3032,44.4081,44.2936,44.3795,334773.0
2021-12-22 11:00:00,46.55,46.56,46.47,46.52,281913.0,44.3795,44.389,44.3032,44.3508,281913.0
2021-12-22 11:10:00,46.52,46.52,46.43,46.44,322209.0,44.3508,44.3508,44.265,44.2746,322209.0
2021-12-22 11:20:00,46.45,46.45,46.38,46.43,461313.0,44.2841,44.2841,44.2174,44.265,461313.0
2021-12-22 11:30:00,46.43,46.43,46.38,46.41,288198.0,44.265,44.265,44.2174,44.246,288198.0
2021-12-22 11:40:00,46.41,46.41,46.36,46.37,213363.0,44.246,44.246,44.1983,44.2078,213363.0
2021-12-22 11:50:00,46.36,46.39,46.35,46.37,283476.0,44.1983,44.2269,44.1888,44.2078,283476.0
2021-12-22 12:00:00,46.37,46.37,46.3,46.3,259077.0,44.2078,44.2078,44.1411,44.1411,259077.0
2021-12-22 12:10:00,46.3,46.33,46.28,46.33,292902.0,44.1411,44.1697,44.122,44.1697,292902.0
2021-12-22 12:20:00,46.33,46.42,46.33,46.38,270642.0,44.1697,44.2555,44.1697,44.2174,270642.0
2021-12-22 12:30:00,46.38,46.43,46.36,46.43,475332.0,44.2174,44.265,44.1983,44.265,475332.0
2021-12-22 12:40:00,46.43,46.53,46.42,46.51,214542.0,44.265,44.3604,44.2555,44.3413,214542.0
2021-12-22 12:50:00,46.52,46.6,46.51,46.55,237876.0,44.3508,44.4271,44.3413,44.3795,237876.0
2021-12-22 13:00:00,46.55,46.57,46.53,46.54,196980.0,44.3795,44.3985,44.3604,44.3699,196980.0
2021-12-22 13:10:00,46.54,46.54,46.49,46.5,164094.0,44.3699,44.3699,44.3222,44.3318,164094.0
2021-12-22 13:20:00,46.5,46.54,46.48,46.53,255219.0,44.3318,44.3699,44.3127,44.3604,255219.0
2021-12-22 13:30:00,46.53,46.56,46.49,46.5,247110.0,44.3604,44.389,44.3222,44.3318,247110.0
2021-12-22 13:40:00,46.5,46.55,46.49,46.54,206274.0,44.3318,44.3795,44.3222,44.3699,206274.0
2021-12-22 13:50:00,46.54,46.58,46.54,46.57,153342.0,44.3699,44.4081,44.3699,44.3985,153342.0
2021-12-22 14:00:00,46.57,46.62,46.56,46.58,285624.0,44.3985,44.4462,44.389,44.4081,285624.0
2021-12-22 14:10:00,46.58,46.6,46.55,46.6,178164.0,44.4081,44.4271,44.3795,44.4271,178164.0
2021-12-22 14:20:00,46.59,46.65,46.58,46.64,210432.0,44.4176,44.4748,44.4081,44.4653,210432.0
2021-12-22 14:30:00,46.64,46.65,46.59,46.6,245118.0,44.4653,44.4748,44.4176,44.4271,245118.0
2021-12-22 14:40:00,46.6,46.63,46.59,46.62,204714.0,44.4271,44.4557,44.4176,44.4462,204714.0
2021-12-22 14:50:00,46.62,46.62,46.58,46.61,196272.0,44.4462,44.4462,44.4081,44.4367,196272.0
2021-12-22 15:00:00,46.61,46.65,46.57,46.64,349536.0,44.4367,44.4748,44.3985,44.4653,349536.0
2021-12-22 15:10:00,46.64,46.66,46.63,46.65,302472.0,44.4653,44.4843,44.4557,44.4748,302472.0
2021-12-22 15:20:00,46.64,46.66,46.63,46.64,442005.0,44.4653,44.4843,44.4557,44.4653,442005.0
2021-12-22 15:30:00,46.64,46.66,46.61,46.64,361458.0,44.4653,44.4843,44.4367,44.4653,361458.0
2021-12-22 15:40:00,46.64,46.65,46.61,46.62,367548.0,44.4653,44.4748,44.4367,44.4462,367548.0
2021-12-22 15:50:00,46.63,46.66,46.6,46.6,1372194.0,44.4557,44.4843,44.4271,44.4271,1372194.0
2021-12-23 09:30:00,46.6,46.64,46.38,46.51,701865.0,44.4271,44.4653,44.2174,44.3413,701865.0
2021-12-23 09:40:00,46.5,46.61,46.4,46.42,481797.0,44.3318,44.4367,44.2364,44.2555,481797.0
2021-12-23 09:50:00,46.43,46.5,46.42,46.48,330777.0,44.265,44.3318,44.2555,44.3127,330777.0
2021-12-23 10:00:00,46.49,46.52,46.42,46.42,291960.0,44.3222,44.3508,44.2555,44.2555,291960.0
2021-12-23 10:10:00,46.44,46.46,46.39,46.39,258504.0,44.2746,44.2936,44.2269,44.2269,258504.0
2021-12-23 10:20:00,46.39,46.46,46.39,46.43,221889.0,44.2269,44.2936,44.2269,44.265,221889.0
2021-12-23 10:30:00,46.43,46.44,46.34,46.37,425016.0,44.265,44.2746,44.1792,44.2078,425016.0
2021-12-23 10:40:00,46.36,46.41,46.36,46.38,250725.0,44.1983,44.246,44.1983,44.2174,250725.0
2021-12-23 10:50:00,46.38,46.42,46.36,46.39,306702.0,44.2174,44.2555,44.1983,44.2269,306702.0
2021-12-23 11:00:00,46.38,46.45,46.36,46.45,320616.0,44.2174,44.2841,44.1983,44.2841,320616.0
2021-12-23 11:10:00,46.45,46.45,46.35,46.36,398265.0,44.2841,44.2841,44.1888,44.1983,398265.0
2021-12-23 11:20:00,46.36,46.38,46.28,46.3,456024.0,44.1983,44.2174,44.122,44.1411,456024.0
2021-12-23 11:30:00,46.3,46.38,46.3,46.37,424881.0,44.1411,44.2174,44.1411,44.2078,424881.0
2021-12-23 11:40:00,46.38,46.49,46.36,46.49,393096.0,44.2174,44.3222,44.1983,44.3222,393096.0
2021-12-23 11:50:00,46.49,46.63,46.49,46.63,465876.0,44.3222,44.4557,44.3222,44.4557,465876.0
2021-12-23 12:00:00,46.62,46.63,46.54,46.54,283107.0,44.4462,44.4557,44.3699,44.3699,283107.0
2021-12-23 12:10:00,46.53,46.55,46.5,46.54,203718.0,44.3604,44.3795,44.3318,44.3699,203718.0
2021-12-23 12:20:00,46.54,46.54,46.5,46.51,263766.0,44.3699,44.3699,44.3318,44.3413,263766.0
2021-12-23 12:30:00,46.5,46.52,46.47,46.47,159360.0,44.3318,44.3508,44.3032,44.3032,159360.0
2021-12-23 12:40:00,46.47,46.49,46.47,46.48,146394.0,44.3032,44.3222,44.3032,44.3127,146394.0
2021-12-23 12:50:00,46.48,46.52,46.47,46.5,209280.0,44.3127,44.3508,44.3032,44.3318,209280.0
2021-12-23 13:00:00,46.5,46.51,46.46,46.48,205569.0,44.3318,44.3413,44.2936,44.3127,205569.0
2021-12-23 13:10:00,46.47,46.49,46.47,46.48,171267.0,44.3032,44.3222,44.3032,44.3127,171267.0
2021-12-23 13:20:00,46.48,46.51,46.47,46.51,167649.0,44.3127,44.3413,44.3032,44.3413,167649.0
2021-12-23 13:30:00,46.51,46.55,46.51,46.54,240267.0,44.3413,44.3795,44.3413,44.3699,240267.0
2021-12-23 13:40:00,46.54,46.57,46.51,46.56,256473.0,44.3699,44.3985,44.3413,44.389,256473.0
2021-12-23 13:50:00,46.57,46.6,46.56,46.59,212031.0,44.3985,44.4271,44.389,44.4176,212031.0
2021-12-23 14:00:00,46.59,46.65,46.59,46.65,213765.0,44.4176,44.4748,44.4176,44.4748,213765.0
2021-12-23 14:10:00,46.65,46.66,46.63,46.64,305511.0,44.4748,44.4843,44.4557,44.4653,305511.0
2021-12-23 14:20:00,46.64,46.65,46.62,46.63,158208.0,44.4653,44.4748,44.4462,44.4557,158208.0
2021-12-23 14:30:00,46.63,46.63,46.59,46.59,154809.0,44.4557,44.4557,44.4176,44.4176,154809.0
2021-12-23 14:40:00,46.59,46.65,46.59,46.65,211602.0,44.4176,44.4748,44.4176,44.4748,211602.0
2021-12-23 14:50:00,46.65,46.71,46.64,46.71,470199.0,44.4748,44.532,44.4653,44.532,470199.0
2021-12-23 15:00:00,46.71,46.72,46.67,46.67,247086.0,44.532,44.5415,44.4939,44.4939,247086.0
2021-12-23 15:10:00,46.67,46.68,46.64,46.66,332172.0,44.4939,44.5034,44.4653,44.4843,332172.0
2021-12-23 15:20:00,46.66,46.68,46.65,46.66,325620.0,44.4843,44.5034,44.4748,44.4843,325620.0
2021-12-23 15:30:00,46.66,46.67,46.61,46.64,400488.0,44.4843,44.4939,44.4367,44.4653,400488.0
2021-12-23 15:40:00,46.65,46.68,46.64,46.67,365127.0,44.4748,44.5034,44.4653,44.4939,365127.0
2021-12-23 15:50:00,46.67,46.68,46.49,46.5,1682628.0,44.4939,44.5034,44.3222,44.3318,1682628.0
2021-12-27 09:30:00,46.53,46.81,46.52,46.7,858318.0,44.3604,44.6273,44.3508,44.5225,858318.0
2021-12-27 09:40:00,46.69,46.73,46.57,46.7,331077.0,44.5129,44.5511,44.3985,44.5225,331077.0
2021-12-27 09:50:00,46.7,46.76,46.67,46.73,265068.0,44.5225,44.5797,44.4939,44.5511,265068.0
2021-12-27 10:00:00,46.73,46.79,46.71,46.72,380289.0,44.5511,44.6083,44.532,44.5415,380289.0
2021-12-27 10:10:00,46.72,46.8,46.71,46.72,400425.0,44.5415,44.6178,44.532,44.5415,400425.0
2021-12-27 10:20:00,46.71,46.78,46.7,46.78,313764.0,44.532,44.5987,44.5225,44.5987,313764.0
2021-12-27 10:30:00,46.78,46.78,46.69,46.72,311463.0,44.5987,44.5987,44.5129,44.5415,311463.0
2021-12-27 10:40:00,46.73,46.76,46.65,46.66,331128.0,44.5511,44.5797,44.4748,44.4843,331128.0
2021-12-27 10:50:00,46.66,46.69,46.65,46.66,308655.0,44.4843,44.5129,44.4748,44.4843,308655.0
2021-12-27 11:00:00,46.66,46.68,46.64,46.67,225555.0,44.4843,44.5034,44.4653,44.4939,225555.0
2021-12-27 11:10:00,46.67,46.67,46.61,46.65,359409.0,44.4939,44.4939,44.4367,44.4748,359409.0
2021-12-27 11:20:00,46.65,46.67,46.62,46.65,252939.0,44.4748,44.4939,44.4462,44.4748,252939.0
2021-12-27 11:30:00,46.65,46.66,46.6,46.61,297318.0,44.4748,44.4843,44.4271,44.4367,297318.0
2021-12-27 11:40:00,46.62,46.64,46.61,46.63,186360.0,44.4462,44.4653,44.4367,44.4557,186360.0
2021-12-27 11:50:00,46.63,46.68,46.63,46.66,258786.0,44.4557,44.5034,44.4557,44.4843,258786.0
2021-12-27 12:00:00,46.66,46.67,46.64,46.65,245283.0,44.4843,44.4939,44.4653,44.4748,245283.0
2021-12-27 12:10:00,46.65,46.67,46.64,46.66,197640.0,44.4748,44.4939,44.4653,44.4843,197640.0
2021-12-27 12:20:00,46.66,46.67,46.66,46.66,166665.0,44.4843,44.4939,44.4843,44.4843,166665.0
2021-12-27 12:30:00,46.66,46.74,46.66,46.73,181497.0,44.4843,44.5606,44.4843,44.5511,181497.0
2021-12-27 12:40:00,46.72,46.75,46.71,46.74,210048.0,44.5415,44.5701,44.532,44.5606,210048.0
2021-12-27 12:50:00,46.73,46.76,46.73,46.73,244959.0,44.5511,44.5797,44.5511,44.5511,244959.0
2021-12-27 13:00:00,46.73,46.75,46.72,46.74,190767.0,44.5511,44.5701,44.5415,44.5606,190767.0
2021-12-27 13:10:00,46.74,46.76,46.74,46.76,146505.0,44.5606,44.5797,44.5606,44.5797,146505.0
2021-12-27 13:20:00,46.76,46.76,46.72,46.74,347568.0,44.5797,44.5797,44.5415,44.5606,347568.0
2021-12-27 13:30:00,46.74,46.75,46.73,46.73,252255.0,44.5606,44.5701,44.5511,44.5511,252255.0
2021-12-27 13:40:00,46.73,46.73,46.71,46.72,151515.0,44.5511,44.5511,44.532,44.5415,151515.0
2021-12-27 13:50:00,46.72,46.76,46.71,46.74,177192.0,44.5415,44.5797,44.532,44.5606,177192.0
2021-12-27 14:00:00,46.75,46.84,46.74,46.81,401280.0,44.5701,44.6559,44.5606,44.6273,401280.0
2021-12-27 14:10:00,46.81,46.88,46.8,46.87,206277.0,44.6273,44.6941,44.6178,44.6845,206277.0
2021-12-27 14:20:00,46.87,46.93,46.87,46.93,248187.0,44.6845,44.7417,44.6845,44.7417,248187.0
2021-12-27 14:30:00,46.93,46.95,46.92,46.94,196620.0,44.7417,44.7608,44.7322,44.7513,196620.0
2021-12-27 14:40:00,46.94,46.94,46.9,46.9,244800.0,44.7513,44.7513,44.7131,44.7131,244800.0
2021-12-27 14:50:00,46.9,46.91,46.86,46.89,216591.0,44.7131,44.7227,44.675,44.7036,216591.0
2021-12-27 15:00:00,46.88,46.9,46.85,46.86,238839.0,44.6941,44.7131,44.6655,44.675,238839.0
2021-12-27 15:10:00,46.86,46.89,46.85,46.88,253146.0,44.675,44.7036,44.6655,44.6941,253146.0
2021-12-27 15:20:00,46.88,46.96,46.87,46.94,540837.0,44.6941,44.7703,44.6845,44.7513,540837.0
2021-12-27 15:30:00,46.94,46.94,46.89,46.9,309336.0,44.7513,44.7513,44.7036,44.7131,309336.0
2021-12-27 15:40:00,46.9,46.93,46.87,46.92,444741.0,44.7131,44.7417,44.6845,44.7322,444741.0
2021-12-27 15:50:00,46.92,46.93,46.86,46.93,1130625.0,44.7322,44.7417,44.675,44.7417,1130625.0
2021-12-28 09:30:00,46.87,47.17,46.87,47.06,656910.0,44.6845,44.9705,44.6845,44.8657,656910.0
2021-12-28 09:40:00,47.06,47.14,46.97,47.13,290928.0,44.8657,44.9419,44.7799,44.9324,290928.0
2021-12-28 09:50:00,47.12,47.2,47.11,47.18,234384.0,44.9229,44.9991,44.9133,44.9801,234384.0
2021-12-28 10:00:00,47.18,47.22,47.13,47.14,398424.0,44.9801,45.0182,44.9324,44.9419,398424.0
2021-12-28 10:10:00,47.13,47.29,47.11,47.29,295767.0,44.9324,45.0849,44.9133,45.0849,295767.0
2021-12-28 10:20:00,47.3,47.33,47.27,47.28,237144.0,45.0945,45.1231,45.0659,45.0754,237144.0
2021-12-28 10:30:00,47.28,47.29,47.21,47.21,251439.0,45.0754,45.0849,45.0087,45.0087,251439.0
2021-12-28 10:40:00,47.23,47.36,47.22,47.36,316473.0,45.0277,45.1517,45.0182,45.1517,316473.0
2021-12-28 10:50:00,47.36,47.43,47.34,47.34,259236.0,45.1517,45.2184,45.1326,45.1326,259236.0
2021-12-28 11:00:00,47.34,47.43,47.32,47.39,260856.0,45.1326,45.2184,45.1135,45.1803,260856.0
2021-12-28 11:10:00,47.39,47.47,47.39,47.47,260343.0,45.1803,45.2566,45.1803,45.2566,260343.0
2021-12-28 11:20:00,47.46,47.48,47.41,47.45,251565.0,45.247,45.2661,45.1993,45.2375,251565.0
2021-12-28 11:30:00,47.44,47.45,47.39,47.41,202065.0,45.228,45.2375,45.1803,45.1993,202065.0
2021-12-28 11:40:00,47.41,47.42,47.39,47.4,155430.0,45.1993,45.2089,45.1803,45.1898,155430.0
2021-12-28 11:50:00,47.4,47.51,47.39,47.49,201834.0,45.1898,45.2947,45.1803,45.2756,201834.0
2021-12-28 12:00:00,47.49,47.53,47.47,47.5,182217.0,45.2756,45.3138,45.2566,45.2852,182217.0
2021-12-28 12:10:00,47.5,47.5,47.42,47.42,205653.0,45.2852,45.2852,45.2089,45.2089,205653.0
2021-12-28 12:20:00,47.43,47.43,47.37,47.39,139806.0,45.2184,45.2184,45.1612,45.1803,139806.0
2021-12-28 12:30:00,47.39,47.4,47.34,47.36,186702.0,45.1803,45.1898,45.1326,45.1517,186702.0
2021-12-28 12:40:00,47.36,47.38,47.32,47.35,186768.0,45.1517,45.1707,45.1135,45.1421,186768.0
2021-12-28 12:50:00,47.35,47.41,47.34,47.4,126864.0,45.1421,45.1993,45.1326,45.1898,126864.0
2021-12-28 13:00:00,47.4,47.42,47.38,47.41,245079.0,45.1898,45.2089,45.1707,45.1993,245079.0
2021-12-28 13:10:00,47.42,47.43,47.37,47.39,122826.0,45.2089,45.2184,45.1612,45.1803,122826.0
2021-12-28 13:20:00,47.39,47.4,47.35,47.4,196083.0,45.1803,45.1898,45.1421,45.1898,196083.0
2021-12-28 13:30:00,47.4,47.41,47.38,47.38,141156.0,45.1898,45.1993,45.1707,45.1707,141156.0
2021-12-28 13:40:00,47.38,47.44,47.38,47.44,149727.0,45.1707,45.228,45.1707,45.228,149727.0
2021-12-28 13:50:00,47.44,47.49,47.42,47.47,206487.0,45.228,45.2756,45.2089,45.2566,206487.0
2021-12-28 14:00:00,47.47,47.48,47.42,47.42,139299.0,45.2566,45.2661,45.2089,45.2089,139299.0
2021-12-28 14:10:00,47.42,47.42,47.39,47.39,149166.0,45.2089,45.2089,45.1803,45.1803,149166.0
2021-12-28 14:20:00,47.39,47.4,47.34,47.36,204213.0,45.1803,45.1898,45.1326,45.1517,204213.0
2021-12-28 14:30:00,47.36,47.47,47.36,47.47,506187.0,45.1517,45.2566,45.1517,45.2566,506187.0
2021-12-28 14:40:00,47.47,47.55,47.47,47.54,330663.0,45.2566,45.3328,45.2566,45.3233,330663.0
2021-12-28 14:50:00,47.54,47.6,47.53,47.6,352080.0,45.3233,45.3805,45.3138,45.3805,352080.0
2021-12-28 15:00:00,47.6,47.63,47.55,47.63,407982.0,45.3805,45.4091,45.3328,45.4091,407982.0
2021-12-28 15:10:00,47.63,47.63,47.59,47.6,293544.0,45.4091,45.4091,45.371,45.3805,293544.0
2021-12-28 15:20:00,47.6,47.6,47.5,47.5,405078.0,45.3805,45.3805,45.2852,45.2852,405078.0
2021-12-28 15:30:00,47.5,47.59,47.48,47.58,398991.0,45.2852,45.371,45.2661,45.3614,398991.0
2021-12-28 15:40:00,47.58,47.66,47.58,47.65,447837.0,45.3614,45.4377,45.3614,45.4282,447837.0
2021-12-28 15:50:00,47.65,47.65,47.57,47.6,1111353.0,45.4282,45.4282,45.3519,45.3805,1111353.0
2021-12-29 09:30:00,47.52,47.78,47.44,47.55,616536.0,45.3042,45.5521,45.228,45.3328,616536.0
2021-12-29 09:40:00,47.55,47.84,47.55,47.77,528846.0,45.3328,45.6093,45.3328,45.5426,528846.0
2021-12-29 09:50:00,47.78,47.78,47.59,47.65,326712.0,45.5521,45.5521,45.371,45.4282,326712.0
2021-12-29 10:00:00,47.66,47.67,47.59,47.6,236397.0,45.4377,45.4472,45.371,45.3805,236397.0
2021-12-29 10:10:00,47.6,47.66,47.57,47.65,201996.0,45.3805,45.4377,45.3519,45.4282,201996.0
2021-12-29 10:20:00,47.65,47.68,47.59,47.59,374085.0,45.4282,45.4568,45.371,45.371,374085.0
2021-12-29 10:30:00,47.59,47.6,47.48,47.55,270243.0,45.371,45.3805,45.2661,45.3328,270243.0
2021-12-29 10:40:00,47.55,47.58,47.5,47.5,256785.0,45.3328,45.3614,45.2852,45.2852,256785.0
2021-12-29 10:50:00,47.5,47.55,47.49,47.52,184140.0,45.2852,45.3328,45.2756,45.3042,184140.0
2021-12-29 11:00:00,47.52,47.57,47.47,47.48,179841.0,45.3042,45.3519,45.2566,45.2661,179841.0
2021-12-29 11:10:00,47.47,47.49,47.44,47.49,312027.0,45.2566,45.2756,45.228,45.2756,312027.0
2021-12-29 11:20:00,47.5,47.55,47.47,47.54,138804.0,45.2852,45.3328,45.2566,45.3233,138804.0
2021-12-29 11:30:00,47.54,47.58,47.52,47.58,171543.0,45.3233,45.3614,45.3042,45.3614,171543.0
2021-12-29 11:40:00,47.58,47.63,47.57,47.63,114345.0,45.3614,45.4091,45.3519,45.4091,114345.0
2021-12-29 11:50:00,47.63,47.68,47.63,47.65,257022.0,45.4091,45.4568,45.4091,45.4282,257022.0
2021-12-29 12:00:00,47.66,47.7,47.65,47.68,186570.0,45.4377,45.4758,45.4282,45.4568,186570.0
2021-12-29 12:10:00,47.68,47.68,47.61,47.61,137850.0,45.4568,45.4568,45.39,45.39,137850.0
2021-12-29 12:20:00,47.61,47.63,47.57,47.59,168318.0,45.39,45.4091,45.3519,45.371,168318.0
2021-12-29 12:30:00,47.59,47.66,47.59,47.64,112032.0,45.371,45.4377,45.371,45.4186,112032.0
2021-12-29 12:40:00,47.64,47.64,47.59,47.6,109095.0,45.4186,45.4186,45.371,45.3805,109095.0
2021-12-29 12:50:00,47.61,47.63,47.61,47.63,98760.0,45.39,45.4091,45.39,45.4091,98760.0
2021-12-29 13:00:00,47.63,47.64,47.61,47.61,166725.0,45.4091,45.4186,45.39,45.39,166725.0
2021-12-29 13:10:00,47.61,47.61,47.58,47.6,124881.0,45.39,45.39,45.3614,45.3805,124881.0
2021-12-29 13:20:00,47.6,47.6,47.55,47.56,146403.0,45.3805,45.3805,45.3328,45.3424,146403.0
2021-12-29 13:30:00,47.55,47.56,47.51,47.52,230196.0,45.3328,45.3424,45.2947,45.3042,230196.0
2021-12-29 13:40:00,47.52,47.56,47.51,47.56,117195.0,45.3042,45.3424,45.2947,45.3424,117195.0
2021-12-29 13:50:00,47.56,47.59,47.54,47.59,113127.0,45.3424,45.371,45.3233,45.371,113127.0
2021-12-29 14:00:00,47.58,47.59,47.52,47.56,117798.0,45.3614,45.371,45.3042,45.3424,117798.0
2021-12-29 14:10:00,47.55,47.57,47.53,47.55,140553.0,45.3328,45.3519,45.3138,45.3328,140553.0
2021-12-29 14:20:00,47.55,47.56,47.53,47.54,103338.0,45.3328,45.3424,45.3138,45.3233,103338.0
2021-12-29 14:30:00,47.54,47.61,47.54,47.6,182679.0,45.3233,45.39,45.3233,45.3805,182679.0
2021-12-29 14:40:00,47.6,47.6,47.56,47.58,99534.0,45.3805,45.3805,45.3424,45.3614,99534.0
2021-12-29 14:50:00,47.58,47.58,47.53,47.56,182598.0,45.3614,45.3614,45.3138,45.3424,182598.0
2021-12-29 15:00:00,47.56,47.62,47.55,47.6,154041.0,45.3424,45.3996,45.3328,45.3805,154041.0
2021-12-29 15:10:00,47.6,47.65,47.6,47.64,164916.0,45.3805,45.4282,45.3805,45.4186,164916.0
2021-12-29 15:20:00,47.64,47.66,47.63,47.66,206892.0,45.4186,45.4377,45.4091,45.4377,206892.0
2021-12-29 15:30:00,47.66,47.68,47.63,47.67,336177.0,45.4377,45.4568,45.4091,45.4472,336177.0
2021-12-29 15:40:00,47.67,47.67,47.6,47.63,385755.0,45.4472,45.4472,45.3805,45.4091,385755.0
2021-12-29 15:50:00,47.63,47.65,47.56,47.57,1013118.0,45.4091,45.4282,45.3424,45.3519,1013118.0
2021-12-30 09:30:00,47.75,47.81,47.64,47.74,609582.0,45.5235,45.5807,45.4186,45.514,609582.0
2021-12-30 09:40:00,47.75,47.82,47.68,47.8,265908.0,45.5235,45.5902,45.4568,45.5712,265908.0
2021-12-30 09:50:00,47.79,47.8,47.67,47.72,253464.0,45.5616,45.5712,45.4472,45.4949,253464.0
2021-12-30 10:00:00,47.71,47.76,47.66,47.68,370317.0,45.4854,45.533,45.4377,45.4568,370317.0
2021-12-30 10:10:00,47.69,47.74,47.66,47.73,273837.0,45.4663,45.514,45.4377,45.5044,273837.0
2021-12-30 10:20:00,47.74,47.8,47.72,47.78,246843.0,45.514,45.5712,45.4949,45.5521,246843.0
2021-12-30 10:30:00,47.77,47.77,47.63,47.63,273369.0,45.5426,45.5426,45.4091,45.4091,273369.0
2021-12-30 10:40:00,47.63,47.64,47.55,47.59,275604.0,45.4091,45.4186,45.3328,45.371,275604.0
2021-12-30 10:50:00,47.6,47.74,47.6,47.71,385728.0,45.3805,45.514,45.3805,45.4854,385728.0
2021-12-30 11:00:00,47.71,47.74,47.57,47.61,258336.0,45.4854,45.514,45.3519,45.39,258336.0
2021-12-30 11:10:00,47.6,47.61,47.54,47.57,233268.0,45.3805,45.39,45.3233,45.3519,233268.0
2021-12-30 11:20:00,47.56,47.57,47.49,47.53,600873.0,45.3424,45.3519,45.2756,45.3138,600873.0
2021-12-30 11:30:00,47.53,47.63,47.53,47.63,209427.0,45.3138,45.4091,45.3138,45.4091,209427.0
2021-12-30 11:40:00,47.63,47.65,47.59,47.64,175233.0,45.4091,45.4282,45.371,45.4186,175233.0
2021-12-30 11:50:00,47.65,47.65,47.61,47.63,172113.0,45.4282,45.4282,45.39,45.4091,172113.0
2021-12-30 12:00:00,47.62,47.64,47.6,47.62,212556.0,45.3996,45.4186,45.3805,45.3996,212556.0
2021-12-30 12:10:00,47.62,47.64,47.6,47.63,148089.0,45.3996,45.4186,45.3805,45.4091,148089.0
2021-12-30 12:20:00,47.62,47.69,47.62,47.68,138627.0,45.3996,45.4663,45.3996,45.4568,138627.0
2021-12-30 12:30:00,47.68,47.72,47.68,47.7,141063.0,45.4568,45.4949,45.4568,45.4758,141063.0
2021-12-30 12:40:00,47.7,47.73,47.69,47.73,139419.0,45.4758,45.5044,45.4663,45.5044,139419.0
2021-12-30 12:50:00,47.73,47.73,47.67,47.69,198777.0,45.5044,45.5044,45.4472,45.4663,198777.0
2021-12-30 13:00:00,47.69,47.73,47.69,47.72,131046.0,45.4663,45.5044,45.4663,45.4949,131046.0
2021-12-30 13:10:00,47.72,47.76,47.72,47.74,156567.0,45.4949,45.533,45.4949,45.514,156567.0
2021-12-30 13:20:00,47.75,47.77,47.73,47.76,166161.0,45.5235,45.5426,45.5044,45.533,166161.0
2021-12-30 13:30:00,47.76,47.79,47.75,47.79,107235.0,45.533,45.5616,45.5235,45.5616,107235.0
2021-12-30 13:40:00,47.78,47.82,47.78,47.81,141423.0,45.5521,45.5902,45.5521,45.5807,141423.0
2021-12-30 13:50:00,47.81,47.87,47.81,47.86,323751.0,45.5807,45.6379,45.5807,45.6284,323751.0
2021-12-30 14:00:00,47.86,47.86,47.75,47.76,293487.0,45.6284,45.6284,45.5235,45.533,293487.0
2021-12-30 14:10:00,47.76,47.79,47.75,47.78,193071.0,45.533,45.5616,45.5235,45.5521,193071.0
2021-12-30 14:20:00,47.79,47.82,47.77,47.82,126735.0,45.5616,45.5902,45.5426,45.5902,126735.0
2021-12-30 14:30:00,47.81,47.82,47.79,47.8,174264.0,45.5807,45.5902,45.5616,45.5712,174264.0
2021-12-30 14:40:00,47.8,47.83,47.77,47.8,281751.0,45.5712,45.5998,45.5426,45.5712,281751.0
2021-12-30 14:50:00,47.8,47.81,47.79,47.81,135870.0,45.5712,45.5807,45.5616,45.5807,135870.0
2021-12-30 15:00:00,47.81,47.81,47.77,47.79,241242.0,45.5807,45.5807,45.5426,45.5616,241242.0
2021-12-30 15:10:00,47.79,47.84,47.79,47.84,252018.0,45.5616,45.6093,45.5616,45.6093,252018.0
2021-12-30 15:20:00,47.84,47.87,47.82,47.85,346473.0,45.6093,45.6379,45.5902,45.6188,346473.0
2021-12-30 15:30:00,47.85,47.9,47.83,47.89,380928.0,45.6188,45.6665,45.5998,45.657,380928.0
2021-12-30 15:40:00,47.89,47.89,47.82,47.83,430458.0,45.657,45.657,45.5902,45.5998,430458.0
2021-12-30 15:50:00,47.83,47.83,47.71,47.72,1256265.0,45.5998,45.5998,45.4854,45.4949,1256265.0
2021-12-31 09:30:00,47.73,47.85,47.72,47.77,370074.0,45.5044,45.6188,45.4949,45.5426,370074.0
2021-12-31 09:40:00,47.77,47.9,47.71,47.77,402765.0,45.5426,45.6665,45.4854,45.5426,402765.0
2021-12-31 09:50:00,47.77,47.81,47.64,47.65,189843.0,45.5426,45.5807,45.4186,45.4282,189843.0
2021-12-31 10:00:00,47.65,47.75,47.65,47.7,234708.0,45.4282,45.5235,45.4282,45.4758,234708.0
2021-12-31 10:10:00,47.7,47.78,47.7,47.77,181482.0,45.4758,45.5521,45.4758,45.5426,181482.0
2021-12-31 10:20:00,47.77,47.79,47.75,47.78,190371.0,45.5426,45.5616,45.5235,45.5521,190371.0
2021-12-31 10:30:00,47.78,47.83,47.75,47.81,467139.0,45.5521,45.5998,45.5235,45.5807,467139.0
2021-12-31 10:40:00,47.81,47.82,47.77,47.8,276432.0,45.5807,45.5902,45.5426,45.5712,276432.0
2021-12-31 10:50:00,47.8,47.83,47.78,47.83,161220.0,45.5712,45.5998,45.5521,45.5998,161220.0
2021-12-31 11:00:00,47.83,47.98,47.83,47.98,686463.0,45.5998,45.7428,45.5998,45.7428,686463.0
2021-12-31 11:10:00,47.97,48.06,47.97,48.03,504705.0,45.7332,45.819,45.7332,45.7904,504705.0
2021-12-31 11:20:00,48.04,48.04,47.97,47.98,201936.0,45.8,45.8,45.7332,45.7428,201936.0
2021-12-31 11:30:00,47.98,47.98,47.92,47.93,171021.0,45.7428,45.7428,45.6856,45.6951,171021.0
2021-12-31 11:40:00,47.93,47.96,47.9,47.9,203736.0,45.6951,45.7237,45.6665,45.6665,203736.0
2021-12-31 11:50:00,47.9,47.93,47.89,47.9,189069.0,45.6665,45.6951,45.657,45.6665,189069.0
2021-12-31 12:00:00,47.89,47.91,47.86,47.9,147972.0,45.657,45.676,45.6284,45.6665,147972.0
2021-12-31 12:10:00,47.9,47.94,47.9,47.93,228759.0,45.6665,45.7046,45.6665,45.6951,228759.0
2021-12-31 12:20:00,47.93,48.01,47.93,48.01,220884.0,45.6951,45.7714,45.6951,45.7714,220884.0
2021-12-31 12:30:00,48.0,48.06,48.0,48.05,227028.0,45.7618,45.819,45.7618,45.8095,227028.0
2021-12-31 12:40:00,48.04,48.08,48.03,48.08,170316.0,45.8,45.8381,45.7904,45.8381,170316.0
2021-12-31 12:50:00,48.08,48.14,48.08,48.14,223374.0,45.8381,45.8953,45.8381,45.8953,223374.0
2021-12-31 13:00:00,48.14,48.19,48.12,48.19,178233.0,45.8953,45.943,45.8762,45.943,178233.0
2021-12-31 13:10:00,48.19,48.2,48.17,48.18,230565.0,45.943,45.9525,45.9239,45.9334,230565.0
2021-12-31 13:20:00,48.19,48.28,48.19,48.28,451284.0,45.943,46.0288,45.943,46.0288,451284.0
2021-12-31 13:30:00,48.28,48.31,48.27,48.3,359841.0,46.0288,46.0574,46.0192,46.0479,359841.0
2021-12-31 13:40:00,48.3,48.3,48.22,48.23,262722.0,46.0479,46.0479,45.9716,45.9811,262722.0
2021-12-31 13:50:00,48.24,48.26,48.2,48.26,166887.0,45.9906,46.0097,45.9525,46.0097,166887.0
2021-12-31 14:00:00,48.26,48.35,48.26,48.34,402153.0,46.0097,46.0955,46.0097,46.086,402153.0
2021-12-31 14:10:00,48.34,48.34,48.25,48.3,276474.0,46.086,46.086,46.0002,46.0479,276474.0
2021-12-31 14:20:00,48.29,48.3,48.26,48.27,153207.0,46.0383,46.0479,46.0097,46.0192,153207.0
2021-12-31 14:30:00,48.27,48.3,48.26,48.3,221997.0,46.0192,46.0479,46.0097,46.0479,221997.0
2021-12-31 14:40:00,48.3,48.31,48.27,48.27,201414.0,46.0479,46.0574,46.0192,46.0192,201414.0
2021-12-31 14:50:00,48.27,48.28,48.25,48.26,211932.0,46.0192,46.0288,46.0002,46.0097,211932.0
2021-12-31 15:00:00,48.27,48.29,48.18,48.19,276609.0,46.0192,46.0383,45.9334,45.943,276609.0
2021-12-31 15:10:00,48.19,48.22,48.18,48.22,288606.0,45.943,45.9716,45.9334,45.9716,288606.0
2021-12-31 15:20:00,48.21,48.3,48.21,48.29,323718.0,45.962,46.0479,45.962,46.0383,323718.0
2021-12-31 15:30:00,48.29,48.35,48.28,48.35,476907.0,46.0383,46.0955,46.0288,46.0955,476907.0
2021-12-31 15:40:00,48.35,48.35,48.29,48.3,578955.0,46.0955,46.0955,46.0383,46.0479,578955.0
2021-12-31 15:50:00,48.3,48.32,48.23,48.24,1075173.0,46.0479,46.0669,45.9811,45.9906,1075173.0
2022-01-03 09:30:00,48.0,48.19,47.95,48.04,956703.0,45.7618,45.943,45.7142,45.8,956703.0
2022-01-03 09:40:00,48.03,48.26,48.0,48.06,455646.0,45.7904,46.0097,45.7618,45.819,455646.0
2022-01-03 09:50:00,48.05,48.11,47.92,47.93,479058.0,45.8095,45.8667,45.6856,45.6951,479058.0
2022-01-03 10:00:00,47.93,47.94,47.73,47.84,508701.0,45.6951,45.7046,45.5044,45.6093,508701.0
2022-01-03 10:10:00,47.84,47.93,47.79,47.85,371190.0,45.6093,45.6951,45.5616,45.6188,371190.0
2022-01-03 10:20:00,47.86,47.91,47.77,47.82,313761.0,45.6284,45.676,45.5426,45.5902,313761.0
2022-01-03 10:30:00,47.82,47.82,47.69,47.75,428217.0,45.5902,45.5902,45.4663,45.5235,428217.0
2022-01-03 10:40:00,47.75,47.83,47.67,47.77,620223.0,45.5235,45.5998,45.4472,45.5426,620223.0
2022-01-03 10:50:00,47.77,47.88,47.75,47.85,304461.0,45.5426,45.6474,45.5235,45.6188,304461.0
2022-01-03 11:00:00,47.85,47.87,47.76,47.82,336021.0,45.6188,45.6379,45.533,45.5902,336021.0
2022-01-03 11:10:00,47.81,47.92,47.74,47.91,689214.0,45.5807,45.6856,45.514,45.676,689214.0
2022-01-03 11:20:00,47.92,47.96,47.87,47.89,224214.0,45.6856,45.7237,45.6379,45.657,224214.0
2022-01-03 11:30:00,47.89,47.9,47.8,47.81,204315.0,45.657,45.6665,45.5712,45.5807,204315.0
2022-01-03 11:40:00,47.81,47.94,47.81,47.88,187725.0,45.5807,45.7046,45.5807,45.6474,187725.0
2022-01-03 11:50:00,47.88,47.98,47.87,47.96,176790.0,45.6474,45.7428,45.6379,45.7237,176790.0
2022-01-03 12:00:00,47.96,48.01,47.92,48.01,244701.0,45.7237,45.7714,45.6856,45.7714,244701.0
2022-01-03 12:10:00,48.01,48.01,47.88,47.9,337938.0,45.7714,45.7714,45.6474,45.6665,337938.0
2022-01-03 12:20:00,47.91,47.97,47.9,47.97,213561.0,45.676,45.7332,45.6665,45.7332,213561.0
2022-01-03 12:30:00,47.97,47.97,47.91,47.96,114747.0,45.7332,45.7332,45.676,45.7237,114747.0
2022-01-03 12:40:00,47.96,47.96,47.9,47.91,107736.0,45.7237,45.7237,45.6665,45.676,107736.0
2022-01-03 12:50:00,47.91,47.92,47.85,47.85,183063.0,45.676,45.6856,45.6188,45.6188,183063.0
2022-01-03 13:00:00,47.85,47.89,47.82,47.86,180834.0,45.6188,45.657,45.5902,45.6284,180834.0
2022-01-03 13:10:00,47.86,47.96,47.86,47.94,171189.0,45.6284,45.7237,45.6284,45.7046,171189.0
2022-01-03 13:20:00,47.94,47.99,47.94,47.98,177087.0,45.7046,45.7523,45.7046,45.7428,177087.0
2022-01-03 13:30:00,47.98,48.02,47.98,47.99,140460.0,45.7428,45.7809,45.7428,45.7523,140460.0
2022-01-03 13:40:00,47.99,48.01,47.92,48.0,206088.0,45.7523,45.7714,45.6856,45.7618,206088.0
2022-01-03 13:50:00,48.0,48.07,48.0,48.07,133434.0,45.7618,45.8286,45.7618,45.8286,133434.0
2022-01-03 14:00:00,48.07,48.19,48.06,48.18,366090.0,45.8286,45.943,45.819,45.9334,366090.0
2022-01-03 14:10:00,48.17,48.2,48.11,48.14,341826.0,45.9239,45.9525,45.8667,45.8953,341826.0
2022-01-03 14:20:00,48.14,48.17,48.11,48.13,153912.0,45.8953,45.9239,45.8667,45.8858,153912.0
2022-01-03 14:30:00,48.13,48.16,48.12,48.16,169488.0,45.8858,45.9144,45.8762,45.9144,169488.0
2022-01-03 14:40:00,48.16,48.21,48.16,48.21,142179.0,45.9144,45.962,45.9144,45.962,142179.0
2022-01-03 14:50:00,48.21,48.21,48.11,48.11,209256.0,45.962,45.962,45.8667,45.8667,209256.0
2022-01-03 15:00:00,48.12,48.12,48.0,48.01,335127.0,45.8762,45.8762,45.7618,45.7714,335127.0
2022-01-03 15:10:00,48.01,48.02,47.97,48.02,357807.0,45.7714,45.7809,45.7332,45.7809,357807.0
2022-01-03 15:20:00,48.02,48.11,48.01,48.11,318270.0,45.7809,45.8667,45.7714,45.8667,318270.0
2022-01-03 15:30:00,48.11,48.17,48.09,48.16,418830.0,45.8667,45.9239,45.8476,45.9144,418830.0
2022-01-03 15:40:00,48.16,48.2,48.1,48.2,461412.0,45.9144,45.9525,45.8572,45.9525,461412.0
2022-01-03 15:50:00,48.2,48.26,48.16,48.22,1149714.0,45.9525,46.0097,45.9144,45.9716,1149714.0
2022-01-04 09:30:00,48.01,48.26,47.94,47.97,959223.0,45.7714,46.0097,45.7046,45.7332,959223.0
2022-01-04 09:40:00,47.98,48.38,47.93,48.14,1021698.0,45.7428,46.1241,45.6951,45.8953,1021698.0
2022-01-04 09:50:00,48.14,48.17,48.01,48.13,549705.0,45.8953,45.9239,45.7714,45.8858,549705.0
2022-01-04 10:00:00,48.11,48.2,47.84,47.89,1360401.0,45.8667,45.9525,45.6093,45.657,1360401.0
2022-01-04 10:10:00,47.9,48.03,47.81,47.95,594282.0,45.6665,45.7904,45.5807,45.7142,594282.0
2022-01-04 10:20:00,47.96,47.99,47.89,47.92,460341.0,45.7237,45.7523,45.657,45.6856,460341.0
2022-01-04 10:30:00,47.92,47.95,47.77,47.8,617376.0,45.6856,45.7142,45.5426,45.5712,617376.0
2022-01-04 10:40:00,47.81,47.85,47.69,47.73,462927.0,45.5807,45.6188,45.4663,45.5044,462927.0
2022-01-04 10:50:00,47.74,47.83,47.72,47.73,375156.0,45.514,45.5998,45.4949,45.5044,375156.0
2022-01-04 11:00:00,47.73,47.82,47.71,47.78,450726.0,45.5044,45.5902,45.4854,45.5521,450726.0
2022-01-04 11:10:00,47.78,47.87,47.75,47.81,226914.0,45.5521,45.6379,45.5235,45.5807,226914.0
2022-01-04 11:20:00,47.81,47.88,47.8,47.88,248943.0,45.5807,45.6474,45.5712,45.6474,248943.0
2022-01-04 11:30:00,47.88,47.9,47.83,47.85,302532.0,45.6474,45.6665,45.5998,45.6188,302532.0
2022-01-04 11:40:00,47.85,47.85,47.77,47.79,206229.0,45.6188,45.6188,45.5426,45.5616,206229.0
2022-01-04 11:50:00,47.79,47.83,47.78,47.83,245610.0,45.5616,45.5998,45.5521,45.5998,245610.0
2022-01-04 12:00:00,47.83,47.85,47.78,47.79,175254.0,45.5998,45.6188,45.5521,45.5616,175254.0
2022-01-04 12:10:00,47.8,47.83,47.77,47.77,202338.0,45.5712,45.5998,45.5426,45.5426,202338.0
2022-01-04 12:20:00,47.77,47.78,47.71,47.75,212607.0,45.5426,45.5521,45.4854,45.5235,212607.0
2022-01-04 12:30:00,47.75,47.78,47.67,47.68,199986.0,45.5235,45.5521,45.4472,45.4568,199986.0
2022-01-04 12:40:00,47.68,47.69,47.62,47.64,327171.0,45.4568,45.4663,45.3996,45.4186,327171.0
2022-01-04 12:50:00,47.65,47.68,47.63,47.64,339114.0,45.4282,45.4568,45.4091,45.4186,339114.0
2022-01-04 13:00:00,47.64,47.65,47.61,47.61,192306.0,45.4186,45.4282,45.39,45.39,192306.0
2022-01-04 13:10:00,47.61,47.63,47.51,47.54,370212.0,45.39,45.4091,45.2947,45.3233,370212.0
2022-01-04 13:20:00,47.54,47.59,47.51,47.51,497100.0,45.3233,45.371,45.2947,45.2947,497100.0
2022-01-04 13:30:00,47.51,47.54,47.48,47.49,347832.0,45.2947,45.3233,45.2661,45.2756,347832.0
2022-01-04 13:40:00,47.49,47.53,47.48,47.49,279402.0,45.2756,45.3138,45.2661,45.2756,279402.0
2022-01-04 13:50:00,47.49,47.5,47.37,47.37,489438.0,45.2756,45.2852,45.1612,45.1612,489438.0
2022-01-04 14:00:00,47.38,47.43,47.36,47.37,670704.0,45.1707,45.2184,45.1517,45.1612,670704.0
2022-01-04 14:10:00,47.37,47.38,47.28,47.29,504861.0,45.1612,45.1707,45.0754,45.0849,504861.0
2022-01-04 14:20:00,47.29,47.34,47.25,47.3,381747.0,45.0849,45.1326,45.0468,45.0945,381747.0
2022-01-04 14:30:00,47.3,47.36,47.27,47.3,560715.0,45.0945,45.1517,45.0659,45.0945,560715.0
2022-01-04 14:40:00,47.29,47.38,47.29,47.35,1095957.0,45.0849,45.1707,45.0849,45.1421,1095957.0
2022-01-04 14:50:00,47.35,47.38,47.31,47.37,600852.0,45.1421,45.1707,45.104,45.1612,600852.0
2022-01-04 15:00:00,47.37,47.42,47.32,47.37,756399.0,45.1612,45.2089,45.1135,45.1612,756399.0
2022-01-04 15:10:00,47.36,47.48,47.36,47.46,1114386.0,45.1517,45.2661,45.1517,45.247,1114386.0
2022-01-04 15:20:00,47.46,47.56,47.46,47.56,873978.0,45.247,45.3424,45.247,45.3424,873978.0
2022-01-04 15:30:00,47.56,47.58,47.48,47.48,537789.0,45.3424,45.3614,45.2661,45.2661,537789.0
2022-01-04 15:40:00,47.48,47.52,47.44,47.51,659667.0,45.2661,45.3042,45.228,45.2947,659667.0
2022-01-04 15:50:00,47.5,47.53,47.31,47.31,2274963.0,45.2852,45.3138,45.104,45.104,2274963.0
2022-01-05 09:30:00,47.62,47.88,47.58,47.79,1087704.0,45.3996,45.6474,45.3614,45.5616,1087704.0
2022-01-05 09:40:00,47.77,47.89,47.66,47.85,861225.0,45.5426,45.657,45.4377,45.6188,861225.0
2022-01-05 09:50:00,47.85,48.01,47.85,47.97,606468.0,45.6188,45.7714,45.6188,45.7332,606468.0
2022-01-05 10:00:00,47.97,48.08,47.87,48.06,1114458.0,45.7332,45.8381,45.6379,45.819,1114458.0
2022-01-05 10:10:00,48.06,48.13,48.02,48.11,417756.0,45.819,45.8858,45.7809,45.8667,417756.0
2022-01-05 10:20:00,48.11,48.25,48.09,48.24,670227.0,45.8667,46.0002,45.8476,45.9906,670227.0
2022-01-05 10:30:00,48.24,48.53,48.23,48.52,1528968.0,45.9906,46.2671,45.9811,46.2576,1528968.0
2022-01-05 10:40:00,48.52,48.65,48.46,48.56,2073054.0,46.2576,46.3815,46.2004,46.2957,2073054.0
2022-01-05 10:50:00,48.57,48.6,48.41,48.53,902145.0,46.3053,46.3339,46.1527,46.2671,902145.0
2022-01-05 11:00:00,48.54,48.58,48.5,48.56,646863.0,46.2767,46.3148,46.2385,46.2957,646863.0
2022-01-05 11:10:00,48.56,48.57,48.52,48.54,561252.0,46.2957,46.3053,46.2576,46.2767,561252.0
2022-01-05 11:20:00,48.54,48.56,48.4,48.45,550296.0,46.2767,46.2957,46.1432,46.1909,550296.0
2022-01-05 11:30:00,48.45,48.52,48.44,48.49,374025.0,46.1909,46.2576,46.1813,46.229,374025.0
2022-01-05 11:40:00,48.49,48.51,48.42,48.44,343374.0,46.229,46.2481,46.1623,46.1813,343374.0
2022-01-05 11:50:00,48.45,48.47,48.4,48.44,588747.0,46.1909,46.2099,46.1432,46.1813,588747.0
2022-01-05 12:00:00,48.43,48.46,48.34,48.36,409428.0,46.1718,46.2004,46.086,46.1051,409428.0
2022-01-05 12:10:00,48.37,48.38,48.28,48.35,234096.0,46.1146,46.1241,46.0288,46.0955,234096.0
2022-01-05 12:20:00,48.35,48.38,48.31,48.38,266868.0,46.0955,46.1241,46.0574,46.1241,266868.0
2022-01-05 12:30:00,48.38,48.42,48.33,48.34,306870.0,46.1241,46.1623,46.0765,46.086,306870.0
2022-01-05 12:40:00,48.33,48.35,48.3,48.31,373359.0,46.0765,46.0955,46.0479,46.0574,373359.0
2022-01-05 12:50:00,48.31,48.33,48.28,48.29,288480.0,46.0574,46.0765,46.0288,46.0383,288480.0
2022-01-05 13:00:00,48.29,48.29,48.21,48.22,460242.0,46.0383,46.0383,45.962,45.9716,460242.0
2022-01-05 13:10:00,48.22,48.28,48.2,48.26,187464.0,45.9716,46.0288,45.9525,46.0097,187464.0
2022-01-05 13:20:00,48.26,48.3,48.22,48.26,173358.0,46.0097,46.0479,45.9716,46.0097,173358.0
2022-01-05 13:30:00,48.25,48.28,48.23,48.26,176574.0,46.0002,46.0288,45.9811,46.0097,176574.0
2022-01-05 13:40:00,48.25,48.27,48.19,48.2,243414.0,46.0002,46.0192,45.943,45.9525,243414.0
2022-01-05 13:50:00,48.21,48.24,48.13,48.15,290238.0,45.962,45.9906,45.8858,45.9048,290238.0
2022-01-05 14:00:00,48.16,48.23,48.07,48.08,322083.0,45.9144,45.9811,45.8286,45.8381,322083.0
2022-01-05 14:10:00,48.07,48.11,48.03,48.08,277320.0,45.8286,45.8667,45.7904,45.8381,277320.0
2022-01-05 14:20:00,48.08,48.17,48.08,48.14,297012.0,45.8381,45.9239,45.8381,45.8953,297012.0
2022-01-05 14:30:00,48.14,48.16,48.04,48.06,399318.0,45.8953,45.9144,45.8,45.819,399318.0
2022-01-05 14:40:00,48.06,48.1,48.0,48.09,605523.0,45.819,45.8572,45.7618,45.8476,605523.0
2022-01-05 14:50:00,48.09,48.15,48.07,48.14,314631.0,45.8476,45.9048,45.8286,45.8953,314631.0
2022-01-05 15:00:00,48.14,48.3,48.09,48.23,843702.0,45.8953,46.0479,45.8476,45.9811,843702.0
2022-01-05 15:10:00,48.22,48.23,48.06,48.06,665343.0,45.9716,45.9811,45.819,45.819,665343.0
2022-01-05 15:20:00,48.06,48.08,47.99,48.05,608244.0,45.819,45.8381,45.7523,45.8095,608244.0
2022-01-05 15:30:00,48.05,48.05,47.95,48.0,844836.0,45.8095,45.8095,45.7142,45.7618,844836.0
2022-01-05 15:40:00,48.01,48.07,47.95,47.97,767427.0,45.7714,45.8286,45.7142,45.7332,767427.0
2022-01-05 15:50:00,47.97,48.09,47.95,47.97,2564967.0,45.7332,45.8476,45.7142,45.7332,2564967.0
2022-01-06 09:30:00,47.87,47.93,47.47,47.71,1357218.0,45.6379,45.6951,45.2566,45.4854,1357218.0
2022-01-06 09:40:00,47.71,47.77,47.5,47.71,546951.0,45.4854,45.5426,45.2852,45.4854,546951.0
2022-01-06 09:50:00,47.72,48.02,47.7,47.94,609717.0,45.4949,45.7809,45.4758,45.7046,609717.0
2022-01-06 10:00:00,47.94,48.01,47.89,47.98,504906.0,45.7046,45.7714,45.657,45.7428,504906.0
2022-01-06 10:10:00,47.98,48.14,47.95,48.14,512790.0,45.7428,45.8953,45.7142,45.8953,512790.0
2022-01-06 10:20:00,48.14,48.19,48.12,48.17,755076.0,45.8953,45.943,45.8762,45.9239,755076.0
2022-01-06 10:30:00,48.18,48.21,48.03,48.09,433302.0,45.9334,45.962,45.7904,45.8476,433302.0
2022-01-06 10:40:00,48.09,48.2,48.09,48.1,336063.0,45.8476,45.9525,45.8476,45.8572,336063.0
2022-01-06 10:50:00,48.1,48.1,47.94,47.94,292002.0,45.8572,45.8572,45.7046,45.7046,292002.0
2022-01-06 11:00:00,47.95,47.95,47.77,47.84,271851.0,45.7142,45.7142,45.5426,45.6093,271851.0
2022-01-06 11:10:00,47.84,47.89,47.77,47.86,317688.0,45.6093,45.657,45.5426,45.6284,317688.0
2022-01-06 11:20:00,47.86,47.9,47.84,47.84,257742.0,45.6284,45.6665,45.6093,45.6093,257742.0
2022-01-06 11:30:00,47.85,48.0,47.84,47.97,271164.0,45.6188,45.7618,45.6093,45.7332,271164.0
2022-01-06 11:40:00,47.99,47.99,47.78,47.79,268209.0,45.7523,45.7523,45.5521,45.5616,268209.0
2022-01-06 11:50:00,47.78,47.81,47.73,47.75,431004.0,45.5521,45.5807,45.5044,45.5235,431004.0
2022-01-06 12:00:00,47.75,47.76,47.66,47.66,399927.0,45.5235,45.533,45.4377,45.4377,399927.0
2022-01-06 12:10:00,47.66,47.72,47.63,47.71,297459.0,45.4377,45.4949,45.4091,45.4854,297459.0
2022-01-06 12:20:00,47.71,47.78,47.69,47.77,183069.0,45.4854,45.5521,45.4663,45.5426,183069.0
2022-01-06 12:30:00,47.77,47.85,47.74,47.8,210954.0,45.5426,45.6188,45.514,45.5712,210954.0
2022-01-06 12:40:00,47.8,47.86,47.73,47.82,398823.0,45.5712,45.6284,45.5044,45.5902,398823.0
2022-01-06 12:50:00,47.82,47.83,47.79,47.8,169731.0,45.5902,45.5998,45.5616,45.5712,169731.0
2022-01-06 13:00:00,47.8,47.88,47.78,47.88,180984.0,45.5712,45.6474,45.5521,45.6474,180984.0
2022-01-06 13:10:00,47.88,47.89,47.77,47.82,189942.0,45.6474,45.657,45.5426,45.5902,189942.0
2022-01-06 13:20:00,47.82,47.83,47.75,47.78,187371.0,45.5902,45.5998,45.5235,45.5521,187371.0
2022-01-06 13:30:00,47.78,47.83,47.78,47.8,254877.0,45.5521,45.5998,45.5521,45.5712,254877.0
2022-01-06 13:40:00,47.81,47.85,47.78,47.79,136218.0,45.5807,45.6188,45.5521,45.5616,136218.0
2022-01-06 13:50:00,47.79,47.83,47.75,47.81,218091.0,45.5616,45.5998,45.5235,45.5807,218091.0
2022-01-06 14:00:00,47.81,47.88,47.81,47.87,165213.0,45.5807,45.6474,45.5807,45.6379,165213.0
2022-01-06 14:10:00,47.87,47.92,47.82,47.84,185193.0,45.6379,45.6856,45.5902,45.6093,185193.0
2022-01-06 14:20:00,47.85,47.96,47.84,47.93,232464.0,45.6188,45.7237,45.6093,45.6951,232464.0
2022-01-06 14:30:00,47.93,47.99,47.92,47.97,194040.0,45.6951,45.7523,45.6856,45.7332,194040.0
2022-01-06 14:40:00,47.97,47.98,47.93,47.96,197541.0,45.7332,45.7428,45.6951,45.7237,197541.0
2022-01-06 14:50:00,47.96,48.02,47.94,48.01,227187.0,45.7237,45.7809,45.7046,45.7714,227187.0
2022-01-06 15:00:00,48.01,48.03,47.97,48.03,360417.0,45.7714,45.7904,45.7332,45.7904,360417.0
2022-01-06 15:10:00,48.03,48.04,47.9,47.91,284511.0,45.7904,45.8,45.6665,45.676,284511.0
2022-01-06 15:20:00,47.91,47.92,47.85,47.86,339069.0,45.676,45.6856,45.6188,45.6284,339069.0
2022-01-06 15:30:00,47.86,47.9,47.82,47.86,536139.0,45.6284,45.6665,45.5902,45.6284,536139.0
2022-01-06 15:40:00,47.86,47.94,47.86,47.88,568305.0,45.6284,45.7046,45.6284,45.6474,568305.0
2022-01-06 15:50:00,47.88,47.89,47.81,47.83,1357266.0,45.6474,45.657,45.5807,45.5998,1357266.0
2022-01-07 09:30:00,47.83,47.93,47.77,47.88,478629.0,45.5998,45.6951,45.5426,45.6474,478629.0
2022-01-07 09:40:00,47.87,47.93,47.7,47.9,314991.0,45.6379,45.6951,45.4758,45.6665,314991.0
2022-01-07 09:50:00,47.89,47.98,47.8,47.81,283308.0,45.657,45.7428,45.5712,45.5807,283308.0
2022-01-07 10:00:00,47.81,47.93,47.74,47.89,165084.0,45.5807,45.6951,45.514,45.657,165084.0
2022-01-07 10:10:00,47.88,47.9,47.84,47.89,121467.0,45.6474,45.6665,45.6093,45.657,121467.0
2022-01-07 10:20:00,47.9,47.99,47.83,47.88,212469.0,45.6665,45.7523,45.5998,45.6474,212469.0
2022-01-07 10:30:00,47.87,47.88,47.74,47.77,236838.0,45.6379,45.6474,45.514,45.5426,236838.0
2022-01-07 10:40:00,47.77,47.86,47.76,47.85,174318.0,45.5426,45.6284,45.533,45.6188,174318.0
2022-01-07 10:50:00,47.85,47.97,47.83,47.87,346818.0,45.6188,45.7332,45.5998,45.6379,346818.0
2022-01-07 11:00:00,47.87,47.9,47.74,47.76,230574.0,45.6379,45.6665,45.514,45.533,230574.0
2022-01-07 11:10:00,47.76,47.78,47.68,47.69,239295.0,45.533,45.5521,45.4568,45.4663,239295.0
2022-01-07 11:20:00,47.69,47.74,47.65,47.74,320475.0,45.4663,45.514,45.4282,45.514,320475.0
2022-01-07 11:30:00,47.74,47.86,47.73,47.81,216093.0,45.514,45.6284,45.5044,45.5807,216093.0
2022-01-07 11:40:00,47.81,47.91,47.81,47.9,156534.0,45.5807,45.676,45.5807,45.6665,156534.0
2022-01-07 11:50:00,47.91,48.0,47.9,47.99,177672.0,45.676,45.7618,45.6665,45.7523,177672.0
2022-01-07 12:00:00,47.99,48.03,47.98,48.03,212058.0,45.7523,45.7904,45.7428,45.7904,212058.0
2022-01-07 12:10:00,48.02,48.1,48.02,48.08,227463.0,45.7809,45.8572,45.7809,45.8381,227463.0
2022-01-07 12:20:00,48.08,48.12,48.04,48.09,442875.0,45.8381,45.8762,45.8,45.8476,442875.0
2022-01-07 12:30:00,48.09,48.12,48.07,48.09,186411.0,45.8476,45.8762,45.8286,45.8476,186411.0
2022-01-07 12:40:00,48.1,48.13,48.04,48.05,154938.0,45.8572,45.8858,45.8,45.8095,154938.0
2022-01-07 12:50:00,48.05,48.08,48.04,48.06,70878.0,45.8095,45.8381,45.8,45.819,70878.0
2022-01-07 13:00:00,48.06,48.07,48.02,48.05,116946.0,45.819,45.8286,45.7809,45.8095,116946.0
2022-01-07 13:10:00,48.05,48.16,48.04,48.16,109224.0,45.8095,45.9144,45.8,45.9144,109224.0
2022-01-07 13:20:00,48.16,48.27,48.15,48.27,445104.0,45.9144,46.0192,45.9048,46.0192,445104.0
2022-01-07 13:30:00,48.27,48.31,48.25,48.27,343029.0,46.0192,46.0574,46.0002,46.0192,343029.0
2022-01-07 13:40:00,48.28,48.28,48.21,48.22,136113.0,46.0288,46.0288,45.962,45.9716,136113.0
2022-01-07 13:50:00,48.22,48.3,48.19,48.29,208359.0,45.9716,46.0479,45.943,46.0383,208359.0
2022-01-07 14:00:00,48.29,48.33,48.28,48.31,311490.0,46.0383,46.0765,46.0288,46.0574,311490.0
2022-01-07 14:10:00,48.31,48.39,48.31,48.36,399543.0,46.0574,46.1337,46.0574,46.1051,399543.0
2022-01-07 14:20:00,48.36,48.39,48.3,48.37,236562.0,46.1051,46.1337,46.0479,46.1146,236562.0
2022-01-07 14:30:00,48.37,48.39,48.34,48.37,177561.0,46.1146,46.1337,46.086,46.1146,177561.0
2022-01-07 14:40:00,48.37,48.45,48.37,48.44,234717.0,46.1146,46.1909,46.1146,46.1813,234717.0
2022-01-07 14:50:00,48.43,48.45,48.42,48.44,161181.0,46.1718,46.1909,46.1623,46.1813,161181.0
2022-01-07 15:00:00,48.44,48.44,48.38,48.41,205641.0,46.1813,46.1813,46.1241,46.1527,205641.0
2022-01-07 15:10:00,48.41,48.45,48.37,48.43,294063.0,46.1527,46.1909,46.1146,46.1718,294063.0
2022-01-07 15:20:00,48.43,48.44,48.36,48.38,218622.0,46.1718,46.1813,46.1051,46.1241,218622.0
2022-01-07 15:30:00,48.38,48.39,48.29,48.34,461271.0,46.1241,46.1337,46.0383,46.086,461271.0
2022-01-07 15:40:00,48.34,48.38,48.31,48.32,448629.0,46.086,46.1241,46.0574,46.0669,448629.0
2022-01-07 15:50:00,48.31,48.39,48.25,48.29,1676184.0,46.0574,46.1337,46.0002,46.0383,1676184.0
2022-01-10 09:30:00,48.48,48.53,48.09,48.14,1439628.0,46.2195,46.2671,45.8476,45.8953,1439628.0
2022-01-10 09:40:00,48.14,48.26,47.93,47.96,504459.0,45.8953,46.0097,45.6951,45.7237,504459.0
2022-01-10 09:50:00,47.97,48.21,47.97,48.14,451614.0,45.7332,45.962,45.7332,45.8953,451614.0
2022-01-10 10:00:00,48.13,48.17,48.03,48.1,576969.0,45.8858,45.9239,45.7904,45.8572,576969.0
2022-01-10 10:10:00,48.1,48.13,47.93,47.95,346980.0,45.8572,45.8858,45.6951,45.7142,346980.0
2022-01-10 10:20:00,47.95,48.04,47.91,48.02,465411.0,45.7142,45.8,45.676,45.7809,465411.0
2022-01-10 10:30:00,48.02,48.15,48.01,48.03,394146.0,45.7809,45.9048,45.7714,45.7904,394146.0
2022-01-10 10:40:00,48.03,48.07,47.94,48.06,451449.0,45.7904,45.8286,45.7046,45.819,451449.0
2022-01-10 10:50:00,48.06,48.16,48.03,48.12,387216.0,45.819,45.9144,45.7904,45.8762,387216.0
2022-01-10 11:00:00,48.11,48.19,48.08,48.17,303336.0,45.8667,45.943,45.8381,45.9239,303336.0
2022-01-10 11:10:00,48.17,48.22,47.95,47.96,463524.0,45.9239,45.9716,45.7142,45.7237,463524.0
2022-01-10 11:20:00,47.96,48.1,47.95,48.08,342480.0,45.7237,45.8572,45.7142,45.8381,342480.0
2022-01-10 11:30:00,48.1,48.1,47.87,47.88,360822.0,45.8572,45.8572,45.6379,45.6474,360822.0
2022-01-10 11:40:00,47.88,47.95,47.85,47.91,264768.0,45.6474,45.7142,45.6188,45.676,264768.0
2022-01-10 11:50:00,47.9,47.91,47.78,47.82,289266.0,45.6665,45.676,45.5521,45.5902,289266.0
2022-01-10 12:00:00,47.82,47.84,47.71,47.71,267771.0,45.5902,45.6093,45.4854,45.4854,267771.0
2022-01-10 12:10:00,47.71,47.81,47.71,47.8,142479.0,45.4854,45.5807,45.4854,45.5712,142479.0
2022-01-10 12:20:00,47.8,47.94,47.77,47.93,159153.0,45.5712,45.7046,45.5426,45.6951,159153.0
2022-01-10 12:30:00,47.94,47.99,47.93,47.97,214839.0,45.7046,45.7523,45.6951,45.7332,214839.0
2022-01-10 12:40:00,47.97,48.02,47.93,47.93,148458.0,45.7332,45.7809,45.6951,45.6951,148458.0
2022-01-10 12:50:00,47.94,48.06,47.93,48.04,347631.0,45.7046,45.819,45.6951,45.8,347631.0
2022-01-10 13:00:00,48.03,48.11,48.03,48.06,186441.0,45.7904,45.8667,45.7904,45.819,186441.0
2022-01-10 13:10:00,48.08,48.1,48.03,48.03,131358.0,45.8381,45.8572,45.7904,45.7904,131358.0
2022-01-10 13:20:00,48.03,48.13,48.03,48.09,196536.0,45.7904,45.8858,45.7904,45.8476,196536.0
2022-01-10 13:30:00,48.09,48.14,48.06,48.1,183798.0,45.8476,45.8953,45.819,45.8572,183798.0
2022-01-10 13:40:00,48.1,48.23,48.1,48.22,204675.0,45.8572,45.9811,45.8572,45.9716,204675.0
2022-01-10 13:50:00,48.23,48.3,48.22,48.28,192798.0,45.9811,46.0479,45.9716,46.0288,192798.0
2022-01-10 14:00:00,48.28,48.31,48.23,48.29,217065.0,46.0288,46.0574,45.9811,46.0383,217065.0
2022-01-10 14:10:00,48.29,48.29,48.23,48.24,160821.0,46.0383,46.0383,45.9811,45.9906,160821.0
2022-01-10 14:20:00,48.23,48.24,48.19,48.2,127095.0,45.9811,45.9906,45.943,45.9525,127095.0
2022-01-10 14:30:00,48.2,48.22,48.17,48.2,112677.0,45.9525,45.9716,45.9239,45.9525,112677.0
2022-01-10 14:40:00,48.2,48.25,48.19,48.19,89571.0,45.9525,46.0002,45.943,45.943,89571.0
2022-01-10 14:50:00,48.18,48.21,48.13,48.19,117228.0,45.9334,45.962,45.8858,45.943,117228.0
2022-01-10 15:00:00,48.19,48.23,48.11,48.13,157374.0,45.943,45.9811,45.8667,45.8858,157374.0
2022-01-10 15:10:00,48.15,48.18,48.09,48.1,145779.0,45.9048,45.9334,45.8476,45.8572,145779.0
2022-01-10 15:20:00,48.1,48.15,48.08,48.13,193944.0,45.8572,45.9048,45.8381,45.8858,193944.0
2022-01-10 15:30:00,48.14,48.18,48.08,48.1,294219.0,45.8953,45.9334,45.8381,45.8572,294219.0
2022-01-10 15:40:00,48.1,48.16,48.05,48.13,302871.0,45.8572,45.9144,45.8095,45.8858,302871.0
2022-01-10 15:50:00,48.13,48.23,48.12,48.22,1021068.0,45.8858,45.9811,45.8762,45.9716,1021068.0
2022-01-11 09:30:00,48.07,48.15,47.91,48.07,744765.0,45.8286,45.9048,45.676,45.8286,744765.0
2022-01-11 09:40:00,48.09,48.13,47.9,47.9,290175.0,45.8476,45.8858,45.6665,45.6665,290175.0
2022-01-11 09:50:00,47.9,47.95,47.72,47.76,425433.0,45.6665,45.7142,45.4949,45.533,425433.0
2022-01-11 10:00:00,47.77,47.94,47.73,47.8,280197.0,45.5426,45.7046,45.5044,45.5712,280197.0
2022-01-11 10:10:00,47.8,47.94,47.73,47.92,290904.0,45.5712,45.7046,45.5044,45.6856,290904.0
2022-01-11 10:20:00,47.91,48.03,47.9,47.99,333084.0,45.676,45.7904,45.6665,45.7523,333084.0
2022-01-11 10:30:00,47.98,48.05,47.93,48.0,354264.0,45.7428,45.8095,45.6951,45.7618,354264.0
2022-01-11 10:40:00,48.0,48.07,47.91,48.04,475485.0,45.7618,45.8286,45.676,45.8,475485.0
2022-01-11 10:50:00,48.04,48.09,47.96,48.04,300999.0,45.8,45.8476,45.7237,45.8,300999.0
2022-01-11 11:00:00,48.04,48.07,47.96,47.98,255930.0,45.8,45.8286,45.7237,45.7428,255930.0
2022-01-11 11:10:00,47.98,48.14,47.95,48.13,355872.0,45.7428,45.8953,45.7142,45.8858,355872.0
2022-01-11 11:20:00,48.12,48.15,48.03,48.12,258732.0,45.8762,45.9048,45.7904,45.8762,258732.0
2022-01-11 11:30:00,48.12,48.15,48.08,48.09,250605.0,45.8762,45.9048,45.8381,45.8476,250605.0
2022-01-11 11:40:00,48.09,48.21,48.06,48.08,242376.0,45.8476,45.962,45.819,45.8381,242376.0
2022-01-11 11:50:00,48.08,48.14,48.08,48.1,188115.0,45.8381,45.8953,45.8381,45.8572,188115.0
2022-01-11 12:00:00,48.1,48.13,48.07,48.09,123813.0,45.8572,45.8858,45.8286,45.8476,123813.0
2022-01-11 12:10:00,48.09,48.11,48.05,48.08,174750.0,45.8476,45.8667,45.8095,45.8381,174750.0
2022-01-11 12:20:00,48.08,48.11,48.04,48.05,147087.0,45.8381,45.8667,45.8,45.8095,147087.0
2022-01-11 12:30:00,48.06,48.1,48.05,48.08,133281.0,45.819,45.8572,45.8095,45.8381,133281.0
2022-01-11 12:40:00,48.07,48.07,48.02,48.05,217014.0,45.8286,45.8286,45.7809,45.8095,217014.0
2022-01-11 12:50:00,48.06,48.07,48.0,48.03,147006.0,45.819,45.8286,45.7618,45.7904,147006.0
2022-01-11 13:00:00,48.03,48.08,48.02,48.02,177663.0,45.7904,45.8381,45.7809,45.7809,177663.0
2022-01-11 13:10:00,48.03,48.04,48.0,48.04,161334.0,45.7904,45.8,45.7618,45.8,161334.0
2022-01-11 13:20:00,48.04,48.06,48.01,48.01,163410.0,45.8,45.819,45.7714,45.7714,163410.0
2022-01-11 13:30:00,48.01,48.07,48.0,48.04,142767.0,45.7714,45.8286,45.7618,45.8,142767.0
2022-01-11 13:40:00,48.04,48.05,47.98,48.02,168354.0,45.8,45.8095,45.7428,45.7809,168354.0
2022-01-11 13:50:00,48.02,48.04,47.97,47.97,147435.0,45.7809,45.8,45.7332,45.7332,147435.0
2022-01-11 14:00:00,47.97,47.97,47.86,47.89,231330.0,45.7332,45.7332,45.6284,45.657,231330.0
2022-01-11 14:10:00,47.89,47.94,47.86,47.89,152601.0,45.657,45.7046,45.6284,45.657,152601.0
2022-01-11 14:20:00,47.89,47.98,47.88,47.98,160581.0,45.657,45.7428,45.6474,45.7428,160581.0
2022-01-11 14:30:00,47.98,47.99,47.96,47.97,140448.0,45.7428,45.7523,45.7237,45.7332,140448.0
2022-01-11 14:40:00,47.97,47.98,47.93,47.95,210654.0,45.7332,45.7428,45.6951,45.7142,210654.0
2022-01-11 14:50:00,47.95,47.95,47.89,47.92,257064.0,45.7142,45.7142,45.657,45.6856,257064.0
2022-01-11 15:00:00,47.93,47.97,47.92,47.93,268374.0,45.6951,45.7332,45.6856,45.6951,268374.0
2022-01-11 15:10:00,47.94,47.95,47.89,47.9,260898.0,45.7046,45.7142,45.657,45.6665,260898.0
2022-01-11 15:20:00,47.9,48.01,47.89,48.01,385137.0,45.6665,45.7714,45.657,45.7714,385137.0
2022-01-11 15:30:00,48.01,48.04,47.97,47.99,259503.0,45.7714,45.8,45.7332,45.7523,259503.0
2022-01-11 15:40:00,47.99,48.03,47.95,48.0,447999.0,45.7523,45.7904,45.7142,45.7618,447999.0
2022-01-11 15:50:00,48.0,48.08,48.0,48.06,1430109.0,45.7618,45.8381,45.7618,45.819,1430109.0
2022-01-12 09:30:00,47.89,47.98,47.82,47.91,965205.0,45.657,45.7428,45.5902,45.676,965205.0
2022-01-12 09:40:00,47.91,47.95,47.83,47.86,358710.0,45.676,45.7142,45.5998,45.6284,358710.0
2022-01-12 09:50:00,47.87,47.95,47.85,47.85,378693.0,45.6379,45.7142,45.6188,45.6188,378693.0
2022-01-12 10:00:00,47.85,47.96,47.81,47.88,383373.0,45.6188,45.7237,45.5807,45.6474,383373.0
2022-01-12 10:10:00,47.88,47.95,47.78,47.9,458391.0,45.6474,45.7142,45.5521,45.6665,458391.0
2022-01-12 10:20:00,47.9,47.95,47.88,47.93,166389.0,45.6665,45.7142,45.6474,45.6951,166389.0
2022-01-12 10:30:00,47.92,47.93,47.8,47.8,280917.0,45.6856,45.6951,45.5712,45.5712,280917.0
2022-01-12 10:40:00,47.81,47.87,47.73,47.74,363936.0,45.5807,45.6379,45.5044,45.514,363936.0
2022-01-12 10:50:00,47.74,47.89,47.73,47.88,299316.0,45.514,45.657,45.5044,45.6474,299316.0
2022-01-12 11:00:00,47.88,47.88,47.79,47.84,156813.0,45.6474,45.6474,45.5616,45.6093,156813.0
2022-01-12 11:10:00,47.84,47.87,47.77,47.79,181587.0,45.6093,45.6379,45.5426,45.5616,181587.0
2022-01-12 11:20:00,47.79,47.82,47.74,47.76,325644.0,45.5616,45.5902,45.514,45.533,325644.0
2022-01-12 11:30:00,47.76,47.89,47.76,47.86,215025.0,45.533,45.657,45.533,45.6284,215025.0
2022-01-12 11:40:00,47.86,47.92,47.84,47.91,104511.0,45.6284,45.6856,45.6093,45.676,104511.0
2022-01-12 11:50:00,47.91,47.95,47.9,47.94,141120.0,45.676,45.7142,45.6665,45.7046,141120.0
2022-01-12 12:00:00,47.94,47.98,47.88,47.89,121086.0,45.7046,45.7428,45.6474,45.657,121086.0
2022-01-12 12:10:00,47.89,47.9,47.83,47.89,271107.0,45.657,45.6665,45.5998,45.657,271107.0
2022-01-12 12:20:00,47.89,47.91,47.87,47.88,90558.0,45.657,45.676,45.6379,45.6474,90558.0
2022-01-12 12:30:00,47.88,47.92,47.85,47.86,164736.0,45.6474,45.6856,45.6188,45.6284,164736.0
2022-01-12 12:40:00,47.86,47.91,47.85,47.9,94947.0,45.6284,45.676,45.6188,45.6665,94947.0
2022-01-12 12:50:00,47.92,47.99,47.91,47.98,100194.0,45.6856,45.7523,45.676,45.7428,100194.0
2022-01-12 13:00:00,47.98,47.98,47.93,47.93,153606.0,45.7428,45.7428,45.6951,45.6951,153606.0
2022-01-12 13:10:00,47.93,47.96,47.88,47.92,143775.0,45.6951,45.7237,45.6474,45.6856,143775.0
2022-01-12 13:20:00,47.91,47.92,47.83,47.84,247278.0,45.676,45.6856,45.5998,45.6093,247278.0
2022-01-12 13:30:00,47.84,47.86,47.81,47.83,199032.0,45.6093,45.6284,45.5807,45.5998,199032.0
2022-01-12 13:40:00,47.83,47.85,47.77,47.78,180429.0,45.5998,45.6188,45.5426,45.5521,180429.0
2022-01-12 13:50:00,47.77,47.78,47.72,47.74,256443.0,45.5426,45.5521,45.4949,45.514,256443.0
2022-01-12 14:00:00,47.73,47.82,47.72,47.79,244140.0,45.5044,45.5902,45.4949,45.5616,244140.0
2022-01-12 14:10:00,47.78,47.84,47.78,47.83,123576.0,45.5521,45.6093,45.5521,45.5998,123576.0
2022-01-12 14:20:00,47.83,47.87,47.83,47.87,102054.0,45.5998,45.6379,45.5998,45.6379,102054.0
2022-01-12 14:30:00,47.87,47.87,47.81,47.82,140472.0,45.6379,45.6379,45.5807,45.5902,140472.0
2022-01-12 14:40:00,47.82,47.82,47.78,47.8,161601.0,45.5902,45.5902,45.5521,45.5712,161601.0
2022-01-12 14:50:00,47.8,47.81,47.76,47.77,268845.0,45.5712,45.5807,45.533,45.5426,268845.0
2022-01-12 15:00:00,47.77,47.78,47.71,47.73,215574.0,45.5426,45.5521,45.4854,45.5044,215574.0
2022-01-12 15:10:00,47.73,47.75,47.71,47.72,314769.0,45.5044,45.5235,45.4854,45.4949,314769.0
2022-01-12 15:20:00,47.72,47.77,47.67,47.77,1343172.0,45.4949,45.5426,45.4472,45.5426,1343172.0
2022-01-12 15:30:00,47.77,47.83,47.76,47.79,304359.0,45.5426,45.5998,45.533,45.5616,304359.0
2022-01-12 15:40:00,47.78,47.81,47.76,47.78,497721.0,45.5521,45.5807,45.533,45.5521,497721.0
2022-01-12 15:50:00,47.78,47.85,47.75,47.81,1397811.0,45.5521,45.6188,45.5235,45.5807,1397811.0
2022-01-13 09:30:00,47.81,47.92,47.72,47.82,757254.0,45.5807,45.6856,45.4949,45.5902,757254.0
2022-01-13 09:40:00,47.84,47.88,47.75,47.8,334842.0,45.6093,45.6474,45.5235,45.5712,334842.0
2022-01-13 09:50:00,47.81,47.84,47.7,47.75,412059.0,45.5807,45.6093,45.4758,45.5235,412059.0
2022-01-13 10:00:00,47.77,47.85,47.73,47.81,204507.0,45.5426,45.6188,45.5044,45.5807,204507.0
2022-01-13 10:10:00,47.81,47.87,47.78,47.86,204336.0,45.5807,45.6379,45.5521,45.6284,204336.0
2022-01-13 10:20:00,47.85,47.97,47.85,47.96,296016.0,45.6188,45.7332,45.6188,45.7237,296016.0
2022-01-13 10:30:00,47.96,48.14,47.95,48.14,437607.0,45.7237,45.8953,45.7142,45.8953,437607.0
2022-01-13 10:40:00,48.13,48.15,48.06,48.09,334932.0,45.8858,45.9048,45.819,45.8476,334932.0
2022-01-13 10:50:00,48.09,48.1,47.99,48.09,239316.0,45.8476,45.8572,45.7523,45.8476,239316.0
2022-01-13 11:00:00,48.09,48.16,48.06,48.1,214770.0,45.8476,45.9144,45.819,45.8572,214770.0
2022-01-13 11:10:00,48.09,48.1,48.04,48.08,662988.0,45.8476,45.8572,45.8,45.8381,662988.0
2022-01-13 11:20:00,48.08,48.21,48.06,48.19,241521.0,45.8381,45.962,45.819,45.943,241521.0
2022-01-13 11:30:00,48.19,48.21,48.11,48.16,263886.0,45.943,45.962,45.8667,45.9144,263886.0
2022-01-13 11:40:00,48.16,48.25,48.16,48.22,182319.0,45.9144,46.0002,45.9144,45.9716,182319.0
2022-01-13 11:50:00,48.21,48.27,48.19,48.26,176316.0,45.962,46.0192,45.943,46.0097,176316.0
2022-01-13 12:00:00,48.26,48.28,48.22,48.27,198402.0,46.0097,46.0288,45.9716,46.0192,198402.0
2022-01-13 12:10:00,48.28,48.28,48.14,48.15,227493.0,46.0288,46.0288,45.8953,45.9048,227493.0
2022-01-13 12:20:00,48.16,48.18,48.09,48.17,263145.0,45.9144,45.9334,45.8476,45.9239,263145.0
2022-01-13 12:30:00,48.17,48.21,48.14,48.2,267018.0,45.9239,45.962,45.8953,45.9525,267018.0
2022-01-13 12:40:00,48.2,48.2,48.13,48.16,183729.0,45.9525,45.9525,45.8858,45.9144,183729.0
2022-01-13 12:50:00,48.16,48.21,48.12,48.21,151554.0,45.9144,45.962,45.8762,45.962,151554.0
2022-01-13 13:00:00,48.21,48.23,48.17,48.2,327672.0,45.962,45.9811,45.9239,45.9525,327672.0
2022-01-13 13:10:00,48.2,48.28,48.19,48.27,360084.0,45.9525,46.0288,45.943,46.0192,360084.0
2022-01-13 13:20:00,48.28,48.32,48.26,48.3,281511.0,46.0288,46.0669,46.0097,46.0479,281511.0
2022-01-13 13:30:00,48.3,48.32,48.27,48.28,178248.0,46.0479,46.0669,46.0192,46.0288,178248.0
2022-01-13 13:40:00,48.28,48.3,48.24,48.27,155799.0,46.0288,46.0479,45.9906,46.0192,155799.0
2022-01-13 13:50:00,48.27,48.27,48.18,48.26,241707.0,46.0192,46.0192,45.9334,46.0097,241707.0
2022-01-13 14:00:00,48.25,48.3,48.24,48.29,194808.0,46.0002,46.0479,45.9906,46.0383,194808.0
2022-01-13 14:10:00,48.29,48.31,48.24,48.28,215589.0,46.0383,46.0574,45.9906,46.0288,215589.0
2022-01-13 14:20:00,48.28,48.31,48.27,48.28,218082.0,46.0288,46.0574,46.0192,46.0288,218082.0
2022-01-13 14:30:00,48.28,48.39,48.27,48.39,554580.0,46.0288,46.1337,46.0192,46.1337,554580.0
2022-01-13 14:40:00,48.38,48.45,48.37,48.44,349185.0,46.1241,46.1909,46.1146,46.1813,349185.0
2022-01-13 14:50:00,48.44,48.46,48.39,48.4,200658.0,46.1813,46.2004,46.1337,46.1432,200658.0
2022-01-13 15:00:00,48.4,48.43,48.35,48.43,454053.0,46.1432,46.1718,46.0955,46.1718,454053.0
2022-01-13 15:10:00,48.43,48.49,48.42,48.47,396732.0,46.1718,46.229,46.1623,46.2099,396732.0
2022-01-13 15:20:00,48.46,48.47,48.39,48.43,431637.0,46.2004,46.2099,46.1337,46.1718,431637.0
2022-01-13 15:30:00,48.42,48.48,48.39,48.4,871257.0,46.1623,46.2195,46.1337,46.1432,871257.0
2022-01-13 15:40:00,48.4,48.51,48.39,48.51,1196412.0,46.1432,46.2481,46.1337,46.2481,1196412.0
2022-01-13 15:50:00,48.51,48.56,48.42,48.51,2592918.0,46.2481,46.2957,46.1623,46.2481,2592918.0
2022-01-14 09:30:00,48.07,48.51,48.07,48.51,1695267.0,45.8286,46.2481,45.8286,46.2481,1695267.0
2022-01-14 09:40:00,48.5,48.8,48.46,48.68,1305420.0,46.2385,46.5245,46.2004,46.4101,1305420.0
2022-01-14 09:50:00,48.67,48.88,48.64,48.87,743250.0,46.4006,46.6008,46.372,46.5913,743250.0
2022-01-14 10:00:00,48.87,48.87,48.59,48.66,884196.0,46.5913,46.5913,46.3243,46.3911,884196.0
2022-01-14 10:10:00,48.67,48.69,48.44,48.5,636966.0,46.4006,46.4197,46.1813,46.2385,636966.0
2022-01-14 10:20:00,48.5,48.56,48.35,48.37,576012.0,46.2385,46.2957,46.0955,46.1146,576012.0
2022-01-14 10:30:00,48.37,48.46,48.35,48.4,364365.0,46.1146,46.2004,46.0955,46.1432,364365.0
2022-01-14 10:40:00,48.4,48.42,48.31,48.33,388299.0,46.1432,46.1623,46.0574,46.0765,388299.0
2022-01-14 10:50:00,48.32,48.38,48.27,48.38,264786.0,46.0669,46.1241,46.0192,46.1241,264786.0
2022-01-14 11:00:00,48.38,48.41,48.29,48.39,238887.0,46.1241,46.1527,46.0383,46.1337,238887.0
2022-01-14 11:10:00,48.38,48.39,48.25,48.3,361953.0,46.1241,46.1337,46.0002,46.0479,361953.0
2022-01-14 11:20:00,48.3,48.37,48.28,48.3,323781.0,46.0479,46.1146,46.0288,46.0479,323781.0
2022-01-14 11:30:00,48.31,48.38,48.29,48.31,308694.0,46.0574,46.1241,46.0383,46.0574,308694.0
2022-01-14 11:40:00,48.31,48.47,48.3,48.45,252810.0,46.0574,46.2099,46.0479,46.1909,252810.0
2022-01-14 11:50:00,48.45,48.55,48.45,48.52,262200.0,46.1909,46.2862,46.1909,46.2576,262200.0
2022-01-14 12:00:00,48.53,48.53,48.43,48.48,213147.0,46.2671,46.2671,46.1718,46.2195,213147.0
2022-01-14 12:10:00,48.47,48.5,48.38,48.39,207834.0,46.2099,46.2385,46.1241,46.1337,207834.0
2022-01-14 12:20:00,48.39,48.4,48.34,48.39,171141.0,46.1337,46.1432,46.086,46.1337,171141.0
2022-01-14 12:30:00,48.39,48.46,48.36,48.43,204342.0,46.1337,46.2004,46.1051,46.1718,204342.0
2022-01-14 12:40:00,48.42,48.45,48.36,48.37,213465.0,46.1623,46.1909,46.1051,46.1146,213465.0
2022-01-14 12:50:00,48.37,48.37,48.3,48.32,184365.0,46.1146,46.1146,46.0479,46.0669,184365.0
2022-01-14 13:00:00,48.32,48.35,48.29,48.32,230952.0,46.0669,46.0955,46.0383,46.0669,230952.0
2022-01-14 13:10:00,48.32,48.37,48.31,48.35,169686.0,46.0669,46.1146,46.0574,46.0955,169686.0
2022-01-14 13:20:00,48.35,48.35,48.29,48.35,176376.0,46.0955,46.0955,46.0383,46.0955,176376.0
2022-01-14 13:30:00,48.35,48.39,48.22,48.28,374298.0,46.0955,46.1337,45.9716,46.0288,374298.0
2022-01-14 13:40:00,48.28,48.33,48.24,48.26,349026.0,46.0288,46.0765,45.9906,46.0097,349026.0
2022-01-14 13:50:00,48.26,48.31,48.25,48.27,163707.0,46.0097,46.0574,46.0002,46.0192,163707.0
2022-01-14 14:00:00,48.27,48.29,48.19,48.2,262872.0,46.0192,46.0383,45.943,45.9525,262872.0
2022-01-14 14:10:00,48.2,48.24,48.16,48.19,328596.0,45.9525,45.9906,45.9144,45.943,328596.0
2022-01-14 14:20:00,48.19,48.21,48.13,48.13,302895.0,45.943,45.962,45.8858,45.8858,302895.0
2022-01-14 14:30:00,48.13,48.21,48.12,48.18,425337.0,45.8858,45.962,45.8762,45.9334,425337.0
2022-01-14 14:40:00,48.18,48.23,48.16,48.23,206706.0,45.9334,45.9811,45.9144,45.9811,206706.0
2022-01-14 14:50:00,48.23,48.26,48.21,48.21,177915.0,45.9811,46.0097,45.962,45.962,177915.0
2022-01-14 15:00:00,48.21,48.28,48.17,48.19,328815.0,45.962,46.0288,45.9239,45.943,328815.0
2022-01-14 15:10:00,48.19,48.26,48.18,48.25,221841.0,45.943,46.0097,45.9334,46.0002,221841.0
2022-01-14 15:20:00,48.25,48.28,48.22,48.24,367425.0,46.0002,46.0288,45.9716,45.9906,367425.0
2022-01-14 15:30:00,48.24,48.33,48.22,48.33,390921.0,45.9906,46.0765,45.9716,46.0765,390921.0
2022-01-14 15:40:00,48.32,48.38,48.29,48.37,499023.0,46.0669,46.1241,46.0383,46.1146,499023.0
2022-01-14 15:50:00,48.37,48.42,48.33,48.34,1455165.0,46.1146,46.1623,46.0765,46.086,1455165.0
2022-01-18 09:30:00,48.14,48.23,47.87,47.98,954831.0,45.8953,45.9811,45.6379,45.7428,954831.0
2022-01-18 09:40:00,47.98,48.05,47.83,47.89,497547.0,45.7428,45.8095,45.5998,45.657,497547.0
2022-01-18 09:50:00,47.91,48.03,47.83,47.92,400353.0,45.676,45.7904,45.5998,45.6856,400353.0
2022-01-18 10:00:00,47.92,47.94,47.75,47.81,403170.0,45.6856,45.7046,45.5235,45.5807,403170.0
2022-01-18 10:10:00,47.81,47.81,47.61,47.65,584457.0,45.5807,45.5807,45.39,45.4282,584457.0
2022-01-18 10:20:00,47.64,47.74,47.58,47.74,409236.0,45.4186,45.514,45.3614,45.514,409236.0
2022-01-18 10:30:00,47.73,47.82,47.67,47.78,383427.0,45.5044,45.5902,45.4472,45.5521,383427.0
2022-01-18 10:40:00,47.77,47.83,47.74,47.77,281379.0,45.5426,45.5998,45.514,45.5426,281379.0
2022-01-18 10:50:00,47.76,47.9,47.74,47.88,249369.0,45.533,45.6665,45.514,45.6474,249369.0
2022-01-18 11:00:00,47.88,47.91,47.75,47.82,192675.0,45.6474,45.676,45.5235,45.5902,192675.0
2022-01-18 11:10:00,47.82,47.9,47.8,47.87,204255.0,45.5902,45.6665,45.5712,45.6379,204255.0
2022-01-18 11:20:00,47.86,47.9,47.83,47.86,188544.0,45.6284,45.6665,45.5998,45.6284,188544.0
2022-01-18 11:30:00,47.86,47.86,47.73,47.79,293100.0,45.6284,45.6284,45.5044,45.5616,293100.0
2022-01-18 11:40:00,47.8,47.85,47.72,47.73,168816.0,45.5712,45.6188,45.4949,45.5044,168816.0
2022-01-18 11:50:00,47.72,47.78,47.7,47.78,191997.0,45.4949,45.5521,45.4758,45.5521,191997.0
2022-01-18 12:00:00,47.77,47.79,47.68,47.7,168834.0,45.5426,45.5616,45.4568,45.4758,168834.0
2022-01-18 12:10:00,47.71,47.78,47.7,47.76,175359.0,45.4854,45.5521,45.4758,45.533,175359.0
2022-01-18 12:20:00,47.75,47.76,47.71,47.71,142494.0,45.5235,45.533,45.4854,45.4854,142494.0
2022-01-18 12:30:00,47.71,47.71,47.67,47.69,267003.0,45.4854,45.4854,45.4472,45.4663,267003.0
2022-01-18 12:40:00,47.69,47.7,47.61,47.63,178800.0,45.4663,45.4758,45.39,45.4091,178800.0
2022-01-18 12:50:00,47.63,47.66,47.6,47.6,205965.0,45.4091,45.4377,45.3805,45.3805,205965.0
2022-01-18 13:00:00,47.6,47.65,47.57,47.65,184698.0,45.3805,45.4282,45.3519,45.4282,184698.0
2022-01-18 13:10:00,47.64,47.68,47.63,47.65,192549.0,45.4186,45.4568,45.4091,45.4282,192549.0
2022-01-18 13:20:00,47.65,47.66,47.57,47.62,192144.0,45.4282,45.4377,45.3519,45.3996,192144.0
2022-01-18 13:30:00,47.61,47.62,47.55,47.6,228591.0,45.39,45.3996,45.3328,45.3805,228591.0
2022-01-18 13:40:00,47.59,47.6,47.55,47.57,174966.0,45.371,45.3805,45.3328,45.3519,174966.0
2022-01-18 13:50:00,47.57,47.6,47.53,47.58,175668.0,45.3519,45.3805,45.3138,45.3614,175668.0
2022-01-18 14:00:00,47.58,47.61,47.56,47.56,147249.0,45.3614,45.39,45.3424,45.3424,147249.0
2022-01-18 14:10:00,47.56,47.58,47.54,47.56,187635.0,45.3424,45.3614,45.3233,45.3424,187635.0
2022-01-18 14:20:00,47.56,47.57,47.51,47.56,186285.0,45.3424,45.3519,45.2947,45.3424,186285.0
2022-01-18 14:30:00,47.56,47.62,47.55,47.6,150756.0,45.3424,45.3996,45.3328,45.3805,150756.0
2022-01-18 14:40:00,47.59,47.6,47.54,47.55,157695.0,45.371,45.3805,45.3233,45.3328,157695.0
2022-01-18 14:50:00,47.55,47.61,47.54,47.58,173553.0,45.3328,45.39,45.3233,45.3614,173553.0
2022-01-18 15:00:00,47.58,47.59,47.52,47.53,247764.0,45.3614,45.371,45.3042,45.3138,247764.0
2022-01-18 15:10:00,47.53,47.57,47.45,47.45,256866.0,45.3138,45.3519,45.2375,45.2375,256866.0
2022-01-18 15:20:00,47.44,47.47,47.39,47.4,273132.0,45.228,45.2566,45.1803,45.1898,273132.0
2022-01-18 15:30:00,47.4,47.49,47.38,47.48,320838.0,45.1898,45.2756,45.1707,45.2661,320838.0
2022-01-18 15:40:00,47.47,47.5,47.43,47.49,459306.0,45.2566,45.2852,45.2184,45.2756,459306.0
2022-01-18 15:50:00,47.5,47.62,47.45,47.53,1558086.0,45.2852,45.3996,45.2375,45.3138,1558086.0
2022-01-19 09:30:00,47.51,47.76,47.51,47.63,548070.0,45.2947,45.533,45.2947,45.4091,548070.0
2022-01-19 09:40:00,47.63,47.67,47.46,47.66,315750.0,45.4091,45.4472,45.247,45.4377,315750.0
2022-01-19 09:50:00,47.66,47.71,47.41,47.54,268731.0,45.4377,45.4854,45.1993,45.3233,268731.0
2022-01-19 10:00:00,47.54,47.56,47.31,47.38,299220.0,45.3233,45.3424,45.104,45.1707,299220.0
2022-01-19 10:10:00,47.38,47.5,47.35,47.45,163491.0,45.1707,45.2852,45.1421,45.2375,163491.0
2022-01-19 10:20:00,47.45,47.54,47.43,47.47,184536.0,45.2375,45.3233,45.2184,45.2566,184536.0
2022-01-19 10:30:00,47.47,47.66,47.47,47.66,424797.0,45.2566,45.4377,45.2566,45.4377,424797.0
2022-01-19 10:40:00,47.65,47.77,47.64,47.73,353916.0,45.4282,45.5426,45.4186,45.5044,353916.0
2022-01-19 10:50:00,47.73,47.85,47.72,47.83,323268.0,45.5044,45.6188,45.4949,45.5998,323268.0
2022-01-19 11:00:00,47.82,47.82,47.66,47.71,257508.0,45.5902,45.5902,45.4377,45.4854,257508.0
2022-01-19 11:10:00,47.71,47.9,47.68,47.9,308460.0,45.4854,45.6665,45.4568,45.6665,308460.0
2022-01-19 11:20:00,47.89,47.94,47.79,47.93,438768.0,45.657,45.7046,45.5616,45.6951,438768.0
2022-01-19 11:30:00,47.93,48.01,47.87,47.98,390267.0,45.6951,45.7714,45.6379,45.7428,390267.0
2022-01-19 11:40:00,47.98,48.04,47.92,47.98,656721.0,45.7428,45.8,45.6856,45.7428,656721.0
2022-01-19 11:50:00,47.98,48.16,47.97,48.12,460173.0,45.7428,45.9144,45.7332,45.8762,460173.0
2022-01-19 12:00:00,48.12,48.32,48.11,48.3,466401.0,45.8762,46.0669,45.8667,46.0479,466401.0
2022-01-19 12:10:00,48.29,48.33,48.19,48.19,603843.0,46.0383,46.0765,45.943,45.943,603843.0
2022-01-19 12:20:00,48.2,48.25,48.17,48.18,331308.0,45.9525,46.0002,45.9239,45.9334,331308.0
2022-01-19 12:30:00,48.18,48.2,48.13,48.13,213414.0,45.9334,45.9525,45.8858,45.8858,213414.0
2022-01-19 12:40:00,48.13,48.21,48.11,48.2,163980.0,45.8858,45.962,45.8667,45.9525,163980.0
2022-01-19 12:50:00,48.2,48.23,48.13,48.22,335103.0,45.9525,45.9811,45.8858,45.9716,335103.0
2022-01-19 13:00:00,48.22,48.28,48.2,48.24,212619.0,45.9716,46.0288,45.9525,45.9906,212619.0
2022-01-19 13:10:00,48.24,48.24,48.18,48.22,431496.0,45.9906,45.9906,45.9334,45.9716,431496.0
2022-01-19 13:20:00,48.22,48.25,48.17,48.17,475755.0,45.9716,46.0002,45.9239,45.9239,475755.0
2022-01-19 13:30:00,48.18,48.19,48.09,48.09,231576.0,45.9334,45.943,45.8476,45.8476,231576.0
2022-01-19 13:40:00,48.09,48.18,48.08,48.16,306402.0,45.8476,45.9334,45.8381,45.9144,306402.0
2022-01-19 13:50:00,48.16,48.2,48.13,48.17,239700.0,45.9144,45.9525,45.8858,45.9239,239700.0
2022-01-19 14:00:00,48.17,48.18,48.09,48.09,455370.0,45.9239,45.9334,45.8476,45.8476,455370.0
2022-01-19 14:10:00,48.11,48.12,48.01,48.03,215784.0,45.8667,45.8762,45.7714,45.7904,215784.0
2022-01-19 14:20:00,48.03,48.09,48.0,48.04,459144.0,45.7904,45.8476,45.7618,45.8,459144.0
2022-01-19 14:30:00,48.03,48.1,48.03,48.07,187374.0,45.7904,45.8572,45.7904,45.8286,187374.0
2022-01-19 14:40:00,48.07,48.12,48.05,48.08,145443.0,45.8286,45.8762,45.8095,45.8381,145443.0
2022-01-19 14:50:00,48.09,48.2,48.09,48.18,178623.0,45.8476,45.9525,45.8476,45.9334,178623.0
2022-01-19 15:00:00,48.18,48.22,48.14,48.2,216264.0,45.9334,45.9716,45.8953,45.9525,216264.0
2022-01-19 15:10:00,48.19,48.25,48.18,48.23,334530.0,45.943,46.0002,45.9334,45.9811,334530.0
2022-01-19 15:20:00,48.24,48.28,48.17,48.18,344799.0,45.9906,46.0288,45.9239,45.9334,344799.0
2022-01-19 15:30:00,48.17,48.17,48.08,48.1,541842.0,45.9239,45.9239,45.8381,45.8572,541842.0
2022-01-19 15:40:00,48.09,48.15,48.08,48.12,618849.0,45.8476,45.9048,45.8381,45.8762,618849.0
2022-01-19 15:50:00,48.12,48.12,47.93,47.99,1194390.0,45.8762,45.8762,45.6951,45.7523,1194390.0
2022-01-20 09:30:00,47.45,47.83,47.35,47.74,1449648.0,45.2375,45.5998,45.1421,45.514,1449648.0
2022-01-20 09:40:00,47.74,47.95,47.7,47.93,568380.0,45.514,45.7142,45.4758,45.6951,568380.0
2022-01-20 09:50:00,47.93,48.15,47.92,48.12,639507.0,45.6951,45.9048,45.6856,45.8762,639507.0
2022-01-20 10:00:00,48.13,48.13,47.91,47.96,333684.0,45.8858,45.8858,45.676,45.7237,333684.0
2022-01-20 10:10:00,47.95,47.95,47.77,47.79,310686.0,45.7142,45.7142,45.5426,45.5616,310686.0
2022-01-20 10:20:00,47.79,47.85,47.74,47.78,425868.0,45.5616,45.6188,45.514,45.5521,425868.0
2022-01-20 10:30:00,47.79,47.83,47.71,47.81,376698.0,45.5616,45.5998,45.4854,45.5807,376698.0
2022-01-20 10:40:00,47.8,47.94,47.8,47.94,403956.0,45.5712,45.7046,45.5712,45.7046,403956.0
2022-01-20 10:50:00,47.94,47.96,47.8,47.84,273549.0,45.7046,45.7237,45.5712,45.6093,273549.0
2022-01-20 11:00:00,47.85,47.93,47.85,47.92,234735.0,45.6188,45.6951,45.6188,45.6856,234735.0
2022-01-20 11:10:00,47.92,47.97,47.88,47.94,249027.0,45.6856,45.7332,45.6474,45.7046,249027.0
2022-01-20 11:20:00,47.94,47.98,47.88,47.94,307080.0,45.7046,45.7428,45.6474,45.7046,307080.0
2022-01-20 11:30:00,47.94,47.98,47.9,47.91,367956.0,45.7046,45.7428,45.6665,45.676,367956.0
2022-01-20 11:40:00,47.91,47.91,47.81,47.91,318282.0,45.676,45.676,45.5807,45.676,318282.0
2022-01-20 11:50:00,47.91,47.94,47.82,47.85,305748.0,45.676,45.7046,45.5902,45.6188,305748.0
2022-01-20 12:00:00,47.85,47.91,47.85,47.86,208749.0,45.6188,45.676,45.6188,45.6284,208749.0
2022-01-20 12:10:00,47.86,47.88,47.83,47.84,156732.0,45.6284,45.6474,45.5998,45.6093,156732.0
2022-01-20 12:20:00,47.84,47.85,47.8,47.83,182898.0,45.6093,45.6188,45.5712,45.5998,182898.0
2022-01-20 12:30:00,47.83,47.88,47.8,47.82,228642.0,45.5998,45.6474,45.5712,45.5902,228642.0
2022-01-20 12:40:00,47.82,47.85,47.78,47.79,114753.0,45.5902,45.6188,45.5521,45.5616,114753.0
2022-01-20 12:50:00,47.79,47.79,47.7,47.71,183084.0,45.5616,45.5616,45.4758,45.4854,183084.0
2022-01-20 13:00:00,47.7,47.72,47.61,47.63,210315.0,45.4758,45.4949,45.39,45.4091,210315.0
2022-01-20 13:10:00,47.63,47.66,47.59,47.6,174429.0,45.4091,45.4377,45.371,45.3805,174429.0
2022-01-20 13:20:00,47.6,47.63,47.56,47.56,222513.0,45.3805,45.4091,45.3424,45.3424,222513.0
2022-01-20 13:30:00,47.56,47.6,47.54,47.57,219324.0,45.3424,45.3805,45.3233,45.3519,219324.0
2022-01-20 13:40:00,47.56,47.57,47.48,47.53,225918.0,45.3424,45.3519,45.2661,45.3138,225918.0
2022-01-20 13:50:00,47.53,47.56,47.47,47.48,214701.0,45.3138,45.3424,45.2566,45.2661,214701.0
2022-01-20 14:00:00,47.47,47.55,47.47,47.52,232911.0,45.2566,45.3328,45.2566,45.3042,232911.0
2022-01-20 14:10:00,47.52,47.55,47.47,47.54,206466.0,45.3042,45.3328,45.2566,45.3233,206466.0
2022-01-20 14:20:00,47.54,47.56,47.52,47.54,191715.0,45.3233,45.3424,45.3042,45.3233,191715.0
2022-01-20 14:30:00,47.54,47.54,47.47,47.5,222720.0,45.3233,45.3233,45.2566,45.2852,222720.0
2022-01-20 14:40:00,47.51,47.58,47.49,47.57,215271.0,45.2947,45.3614,45.2756,45.3519,215271.0
2022-01-20 14:50:00,47.57,47.62,47.56,47.58,348315.0,45.3519,45.3996,45.3424,45.3614,348315.0
2022-01-20 15:00:00,47.58,47.62,47.52,47.53,334146.0,45.3614,45.3996,45.3042,45.3138,334146.0
2022-01-20 15:10:00,47.53,47.55,47.48,47.49,256854.0,45.3138,45.3328,45.2661,45.2756,256854.0
2022-01-20 15:20:00,47.49,47.49,47.33,47.37,427740.0,45.2756,45.2756,45.1231,45.1612,427740.0
2022-01-20 15:30:00,47.37,47.42,47.21,47.27,713079.0,45.1612,45.2089,45.0087,45.0659,713079.0
2022-01-20 15:40:00,47.28,47.33,47.2,47.2,846621.0,45.0754,45.1231,44.9991,44.9991,846621.0
2022-01-20 15:50:00,47.2,47.29,47.02,47.06,1938807.0,44.9991,45.0849,44.8275,44.8657,1938807.0
2022-01-21 09:30:00,47.07,47.27,47.01,47.26,1826403.0,44.8752,45.0659,44.818,45.0563,1826403.0
2022-01-21 09:40:00,47.25,47.42,47.16,47.35,634059.0,45.0468,45.2089,44.961,45.1421,634059.0
2022-01-21 09:50:00,47.35,47.38,47.24,47.33,624513.0,45.1421,45.1707,45.0373,45.1231,624513.0
2022-01-21 10:00:00,47.31,47.38,47.22,47.37,491127.0,45.104,45.1707,45.0182,45.1612,491127.0
2022-01-21 10:10:00,47.37,47.38,47.15,47.26,488778.0,45.1612,45.1707,44.9515,45.0563,488778.0
2022-01-21 10:20:00,47.26,47.39,47.19,47.21,390342.0,45.0563,45.1803,44.9896,45.0087,390342.0
2022-01-21 10:30:00,47.21,47.33,47.16,47.16,206076.0,45.0087,45.1231,44.961,44.961,206076.0
2022-01-21 10:40:00,47.16,47.22,47.06,47.2,288933.0,44.961,45.0182,44.8657,44.9991,288933.0
2022-01-21 10:50:00,47.21,47.33,47.2,47.31,398019.0,45.0087,45.1231,44.9991,45.104,398019.0
2022-01-21 11:00:00,47.3,47.37,47.23,47.32,245787.0,45.0945,45.1612,45.0277,45.1135,245787.0
2022-01-21 11:10:00,47.32,47.32,47.23,47.25,209703.0,45.1135,45.1135,45.0277,45.0468,209703.0
2022-01-21 11:20:00,47.24,47.3,47.12,47.2,332049.0,45.0373,45.0945,44.9229,44.9991,332049.0
2022-01-21 11:30:00,47.19,47.24,47.14,47.16,243945.0,44.9896,45.0373,44.9419,44.961,243945.0
2022-01-21 11:40:00,47.15,47.17,47.08,47.14,283203.0,44.9515,44.9705,44.8847,44.9419,283203.0
2022-01-21 11:50:00,47.15,47.21,47.12,47.15,268605.0,44.9515,45.0087,44.9229,44.9515,268605.0
2022-01-21 12:00:00,47.15,47.15,47.01,47.08,313293.0,44.9515,44.9515,44.818,44.8847,313293.0
2022-01-21 12:10:00,47.07,47.19,47.07,47.15,240090.0,44.8752,44.9896,44.8752,44.9515,240090.0
2022-01-21 12:20:00,47.16,47.2,47.12,47.16,440538.0,44.961,44.9991,44.9229,44.961,440538.0
2022-01-21 12:30:00,47.15,47.19,47.07,47.11,199599.0,44.9515,44.9896,44.8752,44.9133,199599.0
2022-01-21 12:40:00,47.11,47.17,47.11,47.15,128499.0,44.9133,44.9705,44.9133,44.9515,128499.0
2022-01-21 12:50:00,47.15,47.18,47.1,47.1,188610.0,44.9515,44.9801,44.9038,44.9038,188610.0
2022-01-21 13:00:00,47.1,47.13,47.04,47.05,138828.0,44.9038,44.9324,44.8466,44.8561,138828.0
2022-01-21 13:10:00,47.06,47.18,47.05,47.11,166794.0,44.8657,44.9801,44.8561,44.9133,166794.0
2022-01-21 13:20:00,47.12,47.12,47.07,47.12,270399.0,44.9229,44.9229,44.8752,44.9229,270399.0
2022-01-21 13:30:00,47.12,47.15,47.08,47.12,144819.0,44.9229,44.9515,44.8847,44.9229,144819.0
2022-01-21 13:40:00,47.12,47.15,47.09,47.12,234474.0,44.9229,44.9515,44.8943,44.9229,234474.0
2022-01-21 13:50:00,47.12,47.15,46.98,47.02,353253.0,44.9229,44.9515,44.7894,44.8275,353253.0
2022-01-21 14:00:00,47.02,47.09,46.96,46.97,318711.0,44.8275,44.8943,44.7703,44.7799,318711.0
2022-01-21 14:10:00,46.97,47.03,46.92,46.99,195363.0,44.7799,44.8371,44.7322,44.7989,195363.0
2022-01-21 14:20:00,46.99,47.0,46.91,46.94,401217.0,44.7989,44.8085,44.7227,44.7513,401217.0
2022-01-21 14:30:00,46.94,47.0,46.91,46.95,205791.0,44.7513,44.8085,44.7227,44.7608,205791.0
2022-01-21 14:40:00,46.95,46.96,46.86,46.88,219531.0,44.7608,44.7703,44.675,44.6941,219531.0
2022-01-21 14:50:00,46.88,46.89,46.8,46.82,341478.0,44.6941,44.7036,44.6178,44.6369,341478.0
2022-01-21 15:00:00,46.82,46.89,46.77,46.77,313407.0,44.6369,44.7036,44.5892,44.5892,313407.0
2022-01-21 15:10:00,46.77,46.8,46.73,46.77,432015.0,44.5892,44.6178,44.5511,44.5892,432015.0
2022-01-21 15:20:00,46.77,46.8,46.69,46.7,465288.0,44.5892,44.6178,44.5129,44.5225,465288.0
2022-01-21 15:30:00,46.7,46.78,46.7,46.76,702024.0,44.5225,44.5987,44.5225,44.5797,702024.0
2022-01-21 15:40:00,46.76,46.85,46.74,46.8,728730.0,44.5797,44.6655,44.5606,44.6178,728730.0
2022-01-21 15:50:00,46.8,46.82,46.7,46.71,2204880.0,44.6178,44.6369,44.5225,44.532,2204880.0
2022-01-24 09:30:00,46.36,46.75,46.34,46.68,1260594.0,44.1983,44.5701,44.1792,44.5034,1260594.0
2022-01-24 09:40:00,46.73,46.75,46.43,46.43,594912.0,44.5511,44.5701,44.265,44.265,594912.0
2022-01-24 09:50:00,46.42,46.58,46.39,46.45,525105.0,44.2555,44.4081,44.2269,44.2841,525105.0
2022-01-24 10:00:00,46.45,46.47,46.15,46.17,460056.0,44.2841,44.3032,43.9981,44.0172,460056.0
2022-01-24 10:10:00,46.17,46.31,46.09,46.25,495474.0,44.0172,44.1506,43.9409,44.0934,495474.0
2022-01-24 10:20:00,46.24,46.36,46.02,46.23,724587.0,44.0839,44.1983,43.8742,44.0744,724587.0
2022-01-24 10:30:00,46.23,46.41,46.21,46.39,542814.0,44.0744,44.246,44.0553,44.2269,542814.0
2022-01-24 10:40:00,46.38,46.47,46.21,46.24,492801.0,44.2174,44.3032,44.0553,44.0839,492801.0
2022-01-24 10:50:00,46.23,46.3,46.13,46.16,433686.0,44.0744,44.1411,43.979,44.0076,433686.0
2022-01-24 11:00:00,46.16,46.16,45.98,46.04,340581.0,44.0076,44.0076,43.836,43.8932,340581.0
2022-01-24 11:10:00,46.03,46.15,45.97,46.1,320037.0,43.8837,43.9981,43.8265,43.9504,320037.0
2022-01-24 11:20:00,46.1,46.12,45.98,46.06,358467.0,43.9504,43.9695,43.836,43.9123,358467.0
2022-01-24 11:30:00,46.06,46.1,45.94,46.0,351039.0,43.9123,43.9504,43.7979,43.8551,351039.0
2022-01-24 11:40:00,46.0,46.0,45.78,45.8,362436.0,43.8551,43.8551,43.6454,43.6644,362436.0
2022-01-24 11:50:00,45.79,46.0,45.77,45.98,417903.0,43.6549,43.8551,43.6358,43.836,417903.0
2022-01-24 12:00:00,45.99,46.01,45.88,45.92,259221.0,43.8456,43.8646,43.7407,43.7788,259221.0
2022-01-24 12:10:00,45.94,45.99,45.86,45.96,454440.0,43.7979,43.8456,43.7216,43.817,454440.0
2022-01-24 12:20:00,45.95,46.03,45.9,46.02,509514.0,43.8074,43.8837,43.7598,43.8742,509514.0
2022-01-24 12:30:00,46.02,46.09,45.96,46.04,371904.0,43.8742,43.9409,43.817,43.8932,371904.0
2022-01-24 12:40:00,46.04,46.16,45.96,46.07,356283.0,43.8932,44.0076,43.817,43.9218,356283.0
2022-01-24 12:50:00,46.07,46.25,46.04,46.17,261759.0,43.9218,44.0934,43.8932,44.0172,261759.0
2022-01-24 13:00:00,46.16,46.23,46.04,46.17,372549.0,44.0076,44.0744,43.8932,44.0172,372549.0
2022-01-24 13:10:00,46.17,46.2,46.11,46.17,255771.0,44.0172,44.0458,43.96,44.0172,255771.0
2022-01-24 13:20:00,46.18,46.23,46.04,46.08,373419.0,44.0267,44.0744,43.8932,43.9314,373419.0
2022-01-24 13:30:00,46.08,46.21,46.06,46.17,335382.0,43.9314,44.0553,43.9123,44.0172,335382.0
2022-01-24 13:40:00,46.18,46.28,46.12,46.28,336570.0,44.0267,44.122,43.9695,44.122,336570.0
2022-01-24 13:50:00,46.28,46.36,46.25,46.35,348423.0,44.122,44.1983,44.0934,44.1888,348423.0
2022-01-24 14:00:00,46.35,46.46,46.32,46.36,317352.0,44.1888,44.2936,44.1602,44.1983,317352.0
2022-01-24 14:10:00,46.38,46.41,46.14,46.15,331137.0,44.2174,44.246,43.9886,43.9981,331137.0
2022-01-24 14:20:00,46.15,46.18,45.95,45.95,290733.0,43.9981,44.0267,43.8074,43.8074,290733.0
2022-01-24 14:30:00,45.96,46.05,45.9,45.93,321246.0,43.817,43.9028,43.7598,43.7884,321246.0
2022-01-24 14:40:00,45.94,45.94,45.8,45.86,331764.0,43.7979,43.7979,43.6644,43.7216,331764.0
2022-01-24 14:50:00,45.86,46.06,45.81,46.04,467652.0,43.7216,43.9123,43.674,43.8932,467652.0
2022-01-24 15:00:00,46.04,46.27,46.04,46.27,472947.0,43.8932,44.1125,43.8932,44.1125,472947.0
2022-01-24 15:10:00,46.27,46.36,46.22,46.23,504195.0,44.1125,44.1983,44.0648,44.0744,504195.0
2022-01-24 15:20:00,46.24,46.42,46.24,46.31,368604.0,44.0839,44.2555,44.0839,44.1506,368604.0
2022-01-24 15:30:00,46.3,46.58,46.28,46.55,574941.0,44.1411,44.4081,44.122,44.3795,574941.0
2022-01-24 15:40:00,46.55,46.63,46.42,46.62,705069.0,44.3795,44.4557,44.2555,44.4462,705069.0
2022-01-24 15:50:00,46.63,46.85,46.61,46.73,2112603.0,44.4557,44.6655,44.4367,44.5511,2112603.0
2022-01-25 09:30:00,46.66,46.79,46.37,46.58,873645.0,44.4843,44.6083,44.2078,44.4081,873645.0
2022-01-25 09:40:00,46.57,46.62,46.27,46.28,556329.0,44.3985,44.4462,44.1125,44.122,556329.0
2022-01-25 09:50:00,46.27,46.27,45.97,46.06,298800.0,44.1125,44.1125,43.8265,43.9123,298800.0
2022-01-25 10:00:00,46.04,46.08,45.85,46.01,500901.0,43.8932,43.9314,43.7121,43.8646,500901.0
2022-01-25 10:10:00,46.0,46.09,45.89,46.04,491994.0,43.8551,43.9409,43.7502,43.8932,491994.0
2022-01-25 10:20:00,46.02,46.16,45.95,46.15,316542.0,43.8742,44.0076,43.8074,43.9981,316542.0
2022-01-25 10:30:00,46.15,46.21,46.0,46.05,298251.0,43.9981,44.0553,43.8551,43.9028,298251.0
2022-01-25 10:40:00,46.06,46.21,46.02,46.12,365190.0,43.9123,44.0553,43.8742,43.9695,365190.0
2022-01-25 10:50:00,46.11,46.14,45.93,45.94,422955.0,43.96,43.9886,43.7884,43.7979,422955.0
2022-01-25 11:00:00,45.94,46.02,45.9,45.97,236871.0,43.7979,43.8742,43.7598,43.8265,236871.0
2022-01-25 11:10:00,45.97,46.0,45.88,45.99,275202.0,43.8265,43.8551,43.7407,43.8456,275202.0
2022-01-25 11:20:00,45.98,46.12,45.97,46.1,240864.0,43.836,43.9695,43.8265,43.9504,240864.0
2022-01-25 11:30:00,46.1,46.13,45.83,45.84,509487.0,43.9504,43.979,43.693,43.7026,509487.0
2022-01-25 11:40:00,45.84,45.85,45.73,45.77,276222.0,43.7026,43.7121,43.5977,43.6358,276222.0
2022-01-25 11:50:00,45.76,45.87,45.74,45.75,304476.0,43.6263,43.7312,43.6072,43.6168,304476.0
2022-01-25 12:00:00,45.76,45.98,45.74,45.92,406764.0,43.6263,43.836,43.6072,43.7788,406764.0
2022-01-25 12:10:00,45.92,45.95,45.83,45.92,220113.0,43.7788,43.8074,43.693,43.7788,220113.0
2022-01-25 12:20:00,45.92,46.04,45.91,46.0,252339.0,43.7788,43.8932,43.7693,43.8551,252339.0
2022-01-25 12:30:00,46.0,46.0,45.79,45.82,252630.0,43.8551,43.8551,43.6549,43.6835,252630.0
2022-01-25 12:40:00,45.81,45.84,45.71,45.71,242112.0,43.674,43.7026,43.5786,43.5786,242112.0
2022-01-25 12:50:00,45.72,45.78,45.68,45.73,225417.0,43.5882,43.6454,43.55,43.5977,225417.0
2022-01-25 13:00:00,45.72,45.73,45.6,45.66,331548.0,43.5882,43.5977,43.4737,43.5309,331548.0
2022-01-25 13:10:00,45.65,45.75,45.64,45.71,230643.0,43.5214,43.6168,43.5119,43.5786,230643.0
2022-01-25 13:20:00,45.7,45.86,45.67,45.86,343053.0,43.5691,43.7216,43.5405,43.7216,343053.0
2022-01-25 13:30:00,45.86,45.91,45.81,45.85,248970.0,43.7216,43.7693,43.674,43.7121,248970.0
2022-01-25 13:40:00,45.85,45.88,45.78,45.86,213837.0,43.7121,43.7407,43.6454,43.7216,213837.0
2022-01-25 13:50:00,45.88,45.89,45.82,45.87,235422.0,43.7407,43.7502,43.6835,43.7312,235422.0
2022-01-25 14:00:00,45.87,45.88,45.74,45.81,394818.0,43.7312,43.7407,43.6072,43.674,394818.0
2022-01-25 14:10:00,45.81,45.94,45.81,45.93,356820.0,43.674,43.7979,43.674,43.7884,356820.0
2022-01-25 14:20:00,45.92,45.94,45.83,45.85,358947.0,43.7788,43.7979,43.693,43.7121,358947.0
2022-01-25 14:30:00,45.86,45.87,45.78,45.85,354999.0,43.7216,43.7312,43.6454,43.7121,354999.0
2022-01-25 14:40:00,45.85,45.96,45.81,45.9,619152.0,43.7121,43.817,43.674,43.7598,619152.0
2022-01-25 14:50:00,45.89,46.07,45.88,46.05,479844.0,43.7502,43.9218,43.7407,43.9028,479844.0
2022-01-25 15:00:00,46.05,46.08,45.92,45.92,927594.0,43.9028,43.9314,43.7788,43.7788,927594.0
2022-01-25 15:10:00,45.92,45.95,45.89,45.93,436224.0,43.7788,43.8074,43.7502,43.7884,436224.0
2022-01-25 15:20:00,45.94,45.95,45.81,45.83,482940.0,43.7979,43.8074,43.674,43.693,482940.0
2022-01-25 15:30:00,45.83,45.9,45.77,45.9,578352.0,43.693,43.7598,43.6358,43.7598,578352.0
2022-01-25 15:40:00,45.9,45.95,45.82,45.83,711018.0,43.7598,43.8074,43.6835,43.693,711018.0
2022-01-25 15:50:00,45.83,45.86,45.62,45.72,2789793.0,43.693,43.7216,43.4928,43.5882,2789793.0
2022-01-26 09:30:00,45.78,45.94,45.67,45.8,807849.0,43.6454,43.7979,43.5405,43.6644,807849.0
2022-01-26 09:40:00,45.81,46.07,45.68,46.06,454113.0,43.674,43.9218,43.55,43.9123,454113.0
2022-01-26 09:50:00,46.06,46.16,46.0,46.15,496986.0,43.9123,44.0076,43.8551,43.9981,496986.0
2022-01-26 10:00:00,46.15,46.26,46.11,46.19,575964.0,43.9981,44.103,43.96,44.0362,575964.0
2022-01-26 10:10:00,46.19,46.2,45.98,46.13,631947.0,44.0362,44.0458,43.836,43.979,631947.0
2022-01-26 10:20:00,46.12,46.13,45.85,45.88,343347.0,43.9695,43.979,43.7121,43.7407,343347.0
2022-01-26 10:30:00,45.88,45.89,45.77,45.79,347307.0,43.7407,43.7502,43.6358,43.6549,347307.0
2022-01-26 10:40:00,45.8,45.83,45.67,45.69,423306.0,43.6644,43.693,43.5405,43.5596,423306.0
2022-01-26 10:50:00,45.69,45.88,45.68,45.87,286341.0,43.5596,43.7407,43.55,43.7312,286341.0
2022-01-26 11:00:00,45.87,45.93,45.81,45.9,233304.0,43.7312,43.7884,43.674,43.7598,233304.0
2022-01-26 11:10:00,45.91,45.93,45.79,45.81,337245.0,43.7693,43.7884,43.6549,43.674,337245.0
2022-01-26 11:20:00,45.81,45.95,45.79,45.92,258801.0,43.674,43.8074,43.6549,43.7788,258801.0
2022-01-26 11:30:00,45.93,45.98,45.86,45.92,370113.0,43.7884,43.836,43.7216,43.7788,370113.0
2022-01-26 11:40:00,45.92,45.97,45.9,45.9,230697.0,43.7788,43.8265,43.7598,43.7598,230697.0
2022-01-26 11:50:00,45.91,45.95,45.84,45.93,218247.0,43.7693,43.8074,43.7026,43.7884,218247.0
2022-01-26 12:00:00,45.93,45.99,45.85,45.89,200877.0,43.7884,43.8456,43.7121,43.7502,200877.0
2022-01-26 12:10:00,45.89,45.94,45.85,45.93,159201.0,43.7502,43.7979,43.7121,43.7884,159201.0
2022-01-26 12:20:00,45.94,45.96,45.89,45.93,157779.0,43.7979,43.817,43.7502,43.7884,157779.0
2022-01-26 12:30:00,45.93,45.95,45.89,45.89,191721.0,43.7884,43.8074,43.7502,43.7502,191721.0
2022-01-26 12:40:00,45.92,45.94,45.82,45.85,255222.0,43.7788,43.7979,43.6835,43.7121,255222.0
2022-01-26 12:50:00,45.85,45.9,45.8,45.89,192897.0,43.7121,43.7598,43.6644,43.7502,192897.0
2022-01-26 13:00:00,45.89,45.9,45.82,45.9,160521.0,43.7502,43.7598,43.6835,43.7598,160521.0
2022-01-26 13:10:00,45.9,45.93,45.87,45.87,124611.0,43.7598,43.7884,43.7312,43.7312,124611.0
2022-01-26 13:20:00,45.87,45.87,45.8,45.81,156285.0,43.7312,43.7312,43.6644,43.674,156285.0
2022-01-26 13:30:00,45.8,45.82,45.76,45.82,194232.0,43.6644,43.6835,43.6263,43.6835,194232.0
2022-01-26 13:40:00,45.82,45.83,45.77,45.8,149568.0,43.6835,43.693,43.6358,43.6644,149568.0
2022-01-26 13:50:00,45.8,45.84,45.77,45.81,236931.0,43.6644,43.7026,43.6358,43.674,236931.0
2022-01-26 14:00:00,45.81,45.97,45.75,45.82,478476.0,43.674,43.8265,43.6168,43.6835,478476.0
2022-01-26 14:10:00,45.83,45.85,45.68,45.7,476385.0,43.693,43.7121,43.55,43.5691,476385.0
2022-01-26 14:20:00,45.69,45.71,45.59,45.65,654912.0,43.5596,43.5786,43.4642,43.5214,654912.0
2022-01-26 14:30:00,45.64,45.68,45.45,45.62,710292.0,43.5119,43.55,43.3307,43.4928,710292.0
2022-01-26 14:40:00,45.63,45.64,45.32,45.41,641199.0,43.5023,43.5119,43.2068,43.2926,641199.0
2022-01-26 14:50:00,45.39,45.57,45.37,45.54,571887.0,43.2735,43.4451,43.2545,43.4165,571887.0
2022-01-26 15:00:00,45.51,45.51,45.14,45.14,778350.0,43.3879,43.3879,43.0352,43.0352,778350.0
2022-01-26 15:10:00,45.14,45.24,45.05,45.1,811899.0,43.0352,43.1305,42.9494,42.9971,811899.0
2022-01-26 15:20:00,45.11,45.19,45.07,45.18,550008.0,43.0066,43.0829,42.9685,43.0733,550008.0
2022-01-26 15:30:00,45.18,45.23,45.1,45.16,769569.0,43.0733,43.121,42.9971,43.0543,769569.0
2022-01-26 15:40:00,45.16,45.29,45.1,45.21,929361.0,43.0543,43.1782,42.9971,43.1019,929361.0
2022-01-26 15:50:00,45.21,45.32,45.15,45.25,1778841.0,43.1019,43.2068,43.0447,43.1401,1778841.0
2022-01-27 09:30:00,45.64,45.74,45.54,45.62,663540.0,43.5119,43.6072,43.4165,43.4928,663540.0
2022-01-27 09:40:00,45.63,45.97,45.63,45.94,633237.0,43.5023,43.8265,43.5023,43.7979,633237.0
2022-01-27 09:50:00,45.94,46.06,45.89,46.05,622689.0,43.7979,43.9123,43.7502,43.9028,622689.0
2022-01-27 10:00:00,46.04,46.16,46.0,46.13,750660.0,43.8932,44.0076,43.8551,43.979,750660.0
2022-01-27 10:10:00,46.13,46.17,46.06,46.08,531636.0,43.979,44.0172,43.9123,43.9314,531636.0
2022-01-27 10:20:00,46.08,46.17,45.99,45.99,1326912.0,43.9314,44.0172,43.8456,43.8456,1326912.0
2022-01-27 10:30:00,45.99,46.14,45.91,46.04,510663.0,43.8456,43.9886,43.7693,43.8932,510663.0
2022-01-27 10:40:00,46.04,46.18,46.01,46.1,670338.0,43.8932,44.0267,43.8646,43.9504,670338.0
2022-01-27 10:50:00,46.1,46.25,46.08,46.23,390729.0,43.9504,44.0934,43.9314,44.0744,390729.0
2022-01-27 11:00:00,46.24,46.32,46.16,46.17,539328.0,44.0839,44.1602,44.0076,44.0172,539328.0
2022-01-27 11:10:00,46.19,46.3,46.17,46.23,316932.0,44.0362,44.1411,44.0172,44.0744,316932.0
2022-01-27 11:20:00,46.23,46.28,46.13,46.16,451809.0,44.0744,44.122,43.979,44.0076,451809.0
2022-01-27 11:30:00,46.17,46.3,46.17,46.28,274767.0,44.0172,44.1411,44.0172,44.122,274767.0
2022-01-27 11:40:00,46.29,46.36,46.26,46.26,513657.0,44.1316,44.1983,44.103,44.103,513657.0
2022-01-27 11:50:00,46.27,46.33,46.24,46.31,314193.0,44.1125,44.1697,44.0839,44.1506,314193.0
2022-01-27 12:00:00,46.31,46.33,46.15,46.19,277182.0,44.1506,44.1697,43.9981,44.0362,277182.0
2022-01-27 12:10:00,46.19,46.21,46.01,46.05,249594.0,44.0362,44.0553,43.8646,43.9028,249594.0
2022-01-27 12:20:00,46.04,46.05,45.85,45.86,256302.0,43.8932,43.9028,43.7121,43.7216,256302.0
2022-01-27 12:30:00,45.86,45.9,45.63,45.66,375378.0,43.7216,43.7598,43.5023,43.5309,375378.0
2022-01-27 12:40:00,45.65,45.71,45.51,45.55,397323.0,43.5214,43.5786,43.3879,43.4261,397323.0
2022-01-27 12:50:00,45.57,45.69,45.56,45.65,447693.0,43.4451,43.5596,43.4356,43.5214,447693.0
2022-01-27 13:00:00,45.65,45.67,45.49,45.55,393525.0,43.5214,43.5405,43.3689,43.4261,393525.0
2022-01-27 13:10:00,45.55,45.55,45.4,45.4,310347.0,43.4261,43.4261,43.2831,43.2831,310347.0
2022-01-27 13:20:00,45.4,45.42,45.25,45.26,482592.0,43.2831,43.3021,43.1401,43.1496,482592.0
2022-01-27 13:30:00,45.27,45.39,45.24,45.33,585207.0,43.1591,43.2735,43.1305,43.2163,585207.0
2022-01-27 13:40:00,45.33,45.43,45.26,45.38,401649.0,43.2163,43.3117,43.1496,43.264,401649.0
2022-01-27 13:50:00,45.38,45.38,45.29,45.36,267714.0,43.264,43.264,43.1782,43.2449,267714.0
2022-01-27 14:00:00,45.35,45.47,45.34,45.42,372372.0,43.2354,43.3498,43.2259,43.3021,372372.0
2022-01-27 14:10:00,45.42,45.45,45.33,45.33,240810.0,43.3021,43.3307,43.2163,43.2163,240810.0
2022-01-27 14:20:00,45.34,45.36,45.22,45.23,292644.0,43.2259,43.2449,43.1115,43.121,292644.0
2022-01-27 14:30:00,45.23,45.29,45.18,45.26,323622.0,43.121,43.1782,43.0733,43.1496,323622.0
2022-01-27 14:40:00,45.26,45.35,45.24,45.3,339060.0,43.1496,43.2354,43.1305,43.1877,339060.0
2022-01-27 14:50:00,45.29,45.32,45.2,45.24,299106.0,43.1782,43.2068,43.0924,43.1305,299106.0
2022-01-27 15:00:00,45.24,45.33,45.24,45.25,399486.0,43.1305,43.2163,43.1305,43.1401,399486.0
2022-01-27 15:10:00,45.26,45.26,45.12,45.19,412461.0,43.1496,43.1496,43.0161,43.0829,412461.0
2022-01-27 15:20:00,45.18,45.31,45.13,45.27,447066.0,43.0733,43.1973,43.0257,43.1591,447066.0
2022-01-27 15:30:00,45.27,45.35,45.25,45.26,479613.0,43.1591,43.2354,43.1401,43.1496,479613.0
2022-01-27 15:40:00,45.26,45.41,45.23,45.25,674847.0,43.1496,43.2926,43.121,43.1401,674847.0
2022-01-27 15:50:00,45.26,45.32,45.22,45.28,1318284.0,43.1496,43.2068,43.1115,43.1687,1318284.0
2022-01-28 09:30:00,45.33,45.37,44.65,44.88,1273737.0,43.2163,43.2545,42.568,42.7873,1273737.0
2022-01-28 09:40:00,44.89,44.97,44.85,44.89,354015.0,42.7969,42.8731,42.7587,42.7969,354015.0
2022-01-28 09:50:00,44.9,45.03,44.85,44.92,280926.0,42.8064,42.9303,42.7587,42.8255,280926.0
2022-01-28 10:00:00,44.91,45.02,44.84,44.95,307536.0,42.8159,42.9208,42.7492,42.8541,307536.0
2022-01-28 10:10:00,44.95,45.0,44.89,44.99,304575.0,42.8541,42.9017,42.7969,42.8922,304575.0
2022-01-28 10:20:00,45.0,45.0,44.92,44.97,291021.0,42.9017,42.9017,42.8255,42.8731,291021.0
2022-01-28 10:30:00,44.96,44.97,44.87,44.96,344403.0,42.8636,42.8731,42.7778,42.8636,344403.0
2022-01-28 10:40:00,44.95,44.97,44.82,44.95,516129.0,42.8541,42.8731,42.7301,42.8541,516129.0
2022-01-28 10:50:00,44.96,45.08,44.93,45.08,330876.0,42.8636,42.978,42.835,42.978,330876.0
2022-01-28 11:00:00,45.09,45.12,44.95,44.96,266172.0,42.9875,43.0161,42.8541,42.8636,266172.0
2022-01-28 11:10:00,44.97,45.12,44.96,45.06,446268.0,42.8731,43.0161,42.8636,42.9589,446268.0
2022-01-28 11:20:00,45.09,45.16,45.03,45.11,409401.0,42.9875,43.0543,42.9303,43.0066,409401.0
2022-01-28 11:30:00,45.11,45.21,45.05,45.15,417723.0,43.0066,43.1019,42.9494,43.0447,417723.0
2022-01-28 11:40:00,45.15,45.16,45.05,45.08,208851.0,43.0447,43.0543,42.9494,42.978,208851.0
2022-01-28 11:50:00,45.07,45.24,45.05,45.24,394653.0,42.9685,43.1305,42.9494,43.1305,394653.0
2022-01-28 12:00:00,45.24,45.31,45.22,45.31,385584.0,43.1305,43.1973,43.1115,43.1973,385584.0
2022-01-28 12:10:00,45.32,45.44,45.29,45.42,439338.0,43.2068,43.3212,43.1782,43.3021,439338.0
2022-01-28 12:20:00,45.42,45.46,45.32,45.34,413988.0,43.3021,43.3403,43.2068,43.2259,413988.0
2022-01-28 12:30:00,45.34,45.41,45.32,45.4,130554.0,43.2259,43.2926,43.2068,43.2831,130554.0
2022-01-28 12:40:00,45.4,45.45,45.33,45.39,154659.0,43.2831,43.3307,43.2163,43.2735,154659.0
2022-01-28 12:50:00,45.37,45.38,45.28,45.36,239772.0,43.2545,43.264,43.1687,43.2449,239772.0
2022-01-28 13:00:00,45.37,45.49,45.34,45.49,169308.0,43.2545,43.3689,43.2259,43.3689,169308.0
2022-01-28 13:10:00,45.48,45.49,45.45,45.46,170979.0,43.3593,43.3689,43.3307,43.3403,170979.0
2022-01-28 13:20:00,45.46,45.48,45.39,45.47,170004.0,43.3403,43.3593,43.2735,43.3498,170004.0
2022-01-28 13:30:00,45.48,45.55,45.48,45.53,290001.0,43.3593,43.4261,43.3593,43.407,290001.0
2022-01-28 13:40:00,45.53,45.6,45.48,45.57,223971.0,43.407,43.4737,43.3593,43.4451,223971.0
2022-01-28 13:50:00,45.58,45.64,45.57,45.57,194571.0,43.4547,43.5119,43.4451,43.4451,194571.0
2022-01-28 14:00:00,45.58,45.62,45.5,45.52,182631.0,43.4547,43.4928,43.3784,43.3975,182631.0
2022-01-28 14:10:00,45.52,45.52,45.3,45.31,302442.0,43.3975,43.3975,43.1877,43.1973,302442.0
2022-01-28 14:20:00,45.31,45.31,45.18,45.23,328728.0,43.1973,43.1973,43.0733,43.121,328728.0
2022-01-28 14:30:00,45.22,45.25,45.16,45.23,232002.0,43.1115,43.1401,43.0543,43.121,232002.0
2022-01-28 14:40:00,45.25,45.36,45.25,45.35,221439.0,43.1401,43.2449,43.1401,43.2354,221439.0
2022-01-28 14:50:00,45.36,45.46,45.34,45.46,259275.0,43.2449,43.3403,43.2259,43.3403,259275.0
2022-01-28 15:00:00,45.46,45.52,45.44,45.48,307314.0,43.3403,43.3975,43.3212,43.3593,307314.0
2022-01-28 15:10:00,45.48,45.48,45.37,45.43,397473.0,43.3593,43.3593,43.2545,43.3117,397473.0
2022-01-28 15:20:00,45.43,45.52,45.41,45.48,353103.0,43.3117,43.3975,43.2926,43.3593,353103.0
2022-01-28 15:30:00,45.48,45.55,45.4,45.51,567525.0,43.3593,43.4261,43.2831,43.3879,567525.0
2022-01-28 15:40:00,45.52,45.66,45.49,45.65,882873.0,43.3975,43.5309,43.3689,43.5214,882873.0
2022-01-28 15:50:00,45.66,45.86,45.64,45.84,1884741.0,43.5309,43.7216,43.5119,43.7026,1884741.0
2022-01-31 09:30:00,45.7,45.92,45.57,45.78,772890.0,43.5691,43.7788,43.4451,43.6454,772890.0
2022-01-31 09:40:00,45.79,45.81,45.63,45.76,375684.0,43.6549,43.674,43.5023,43.6263,375684.0
2022-01-31 09:50:00,45.76,45.89,45.73,45.88,394842.0,43.6263,43.7502,43.5977,43.7407,394842.0
2022-01-31 10:00:00,45.88,46.03,45.85,45.99,391662.0,43.7407,43.8837,43.7121,43.8456,391662.0
2022-01-31 10:10:00,45.98,46.02,45.93,45.96,286053.0,43.836,43.8742,43.7884,43.817,286053.0
2022-01-31 10:20:00,45.98,45.99,45.91,45.92,222321.0,43.836,43.8456,43.7693,43.7788,222321.0
2022-01-31 10:30:00,45.92,45.98,45.89,45.91,226122.0,43.7788,43.836,43.7502,43.7693,226122.0
2022-01-31 10:40:00,45.9,45.96,45.88,45.93,222837.0,43.7598,43.817,43.7407,43.7884,222837.0
2022-01-31 10:50:00,45.94,46.01,45.91,45.95,243438.0,43.7979,43.8646,43.7693,43.8074,243438.0
2022-01-31 11:00:00,45.95,46.01,45.91,45.99,173748.0,43.8074,43.8646,43.7693,43.8456,173748.0
2022-01-31 11:10:00,45.99,46.08,45.97,46.07,177837.0,43.8456,43.9314,43.8265,43.9218,177837.0
2022-01-31 11:20:00,46.07,46.12,46.03,46.1,196269.0,43.9218,43.9695,43.8837,43.9504,196269.0
2022-01-31 11:30:00,46.11,46.14,46.04,46.14,164940.0,43.96,43.9886,43.8932,43.9886,164940.0
2022-01-31 11:40:00,46.15,46.25,46.15,46.24,171162.0,43.9981,44.0934,43.9981,44.0839,171162.0
2022-01-31 11:50:00,46.24,46.32,46.24,46.31,233382.0,44.0839,44.1602,44.0839,44.1506,233382.0
2022-01-31 12:00:00,46.31,46.33,46.24,46.28,172605.0,44.1506,44.1697,44.0839,44.122,172605.0
2022-01-31 12:10:00,46.28,46.41,46.27,46.41,223563.0,44.122,44.246,44.1125,44.246,223563.0
2022-01-31 12:20:00,46.41,46.41,46.33,46.37,213045.0,44.246,44.246,44.1697,44.2078,213045.0
2022-01-31 12:30:00,46.37,46.38,46.33,46.35,150441.0,44.2078,44.2174,44.1697,44.1888,150441.0
2022-01-31 12:40:00,46.35,46.36,46.31,46.33,170190.0,44.1888,44.1983,44.1506,44.1697,170190.0
2022-01-31 12:50:00,46.33,46.42,46.32,46.41,171663.0,44.1697,44.2555,44.1602,44.246,171663.0
2022-01-31 13:00:00,46.4,46.41,46.34,46.37,154773.0,44.2364,44.246,44.1792,44.2078,154773.0
2022-01-31 13:10:00,46.38,46.41,46.33,46.41,187230.0,44.2174,44.246,44.1697,44.246,187230.0
2022-01-31 13:20:00,46.41,46.47,46.38,46.45,211143.0,44.246,44.3032,44.2174,44.2841,211143.0
2022-01-31 13:30:00,46.45,46.52,46.41,46.48,247707.0,44.2841,44.3508,44.246,44.3127,247707.0
2022-01-31 13:40:00,46.49,46.52,46.39,46.4,215583.0,44.3222,44.3508,44.2269,44.2364,215583.0
2022-01-31 13:50:00,46.4,46.48,46.34,46.48,165138.0,44.2364,44.3127,44.1792,44.3127,165138.0
2022-01-31 14:00:00,46.48,46.57,46.46,46.57,225174.0,44.3127,44.3985,44.2936,44.3985,225174.0
2022-01-31 14:10:00,46.56,46.59,46.53,46.58,252924.0,44.389,44.4176,44.3604,44.4081,252924.0
2022-01-31 14:20:00,46.58,46.59,46.53,46.54,268254.0,44.4081,44.4176,44.3604,44.3699,268254.0
2022-01-31 14:30:00,46.54,46.54,46.47,46.5,254241.0,44.3699,44.3699,44.3032,44.3318,254241.0
2022-01-31 14:40:00,46.5,46.5,46.46,46.47,259569.0,44.3318,44.3318,44.2936,44.3032,259569.0
2022-01-31 14:50:00,46.46,46.52,46.45,46.51,204627.0,44.2936,44.3508,44.2841,44.3413,204627.0
2022-01-31 15:00:00,46.5,46.55,46.48,46.5,253872.0,44.3318,44.3795,44.3127,44.3318,253872.0
2022-01-31 15:10:00,46.51,46.51,46.4,46.46,266979.0,44.3413,44.3413,44.2364,44.2936,266979.0
2022-01-31 15:20:00,46.45,46.57,46.45,46.57,365553.0,44.2841,44.3985,44.2841,44.3985,365553.0
2022-01-31 15:30:00,46.57,46.64,46.53,46.62,666801.0,44.3985,44.4653,44.3604,44.4462,666801.0
2022-01-31 15:40:00,46.62,46.63,46.51,46.54,563484.0,44.4462,44.4557,44.3413,44.3699,563484.0
2022-01-31 15:50:00,46.54,46.68,46.54,46.6,1648170.0,44.3699,44.5034,44.3699,44.4271,1648170.0
2022-02-01 09:30:00,46.4,46.73,46.34,46.68,610416.0,44.2364,44.5511,44.1792,44.5034,610416.0
2022-02-01 09:40:00,46.68,46.69,46.44,46.56,348843.0,44.5034,44.5129,44.2746,44.389,348843.0
2022-02-01 09:50:00,46.57,46.6,46.39,46.48,365286.0,44.3985,44.4271,44.2269,44.3127,365286.0
2022-02-01 10:00:00,46.48,46.52,46.38,46.4,424632.0,44.3127,44.3508,44.2174,44.2364,424632.0
2022-02-01 10:10:00,46.41,46.49,46.34,46.34,341082.0,44.246,44.3222,44.1792,44.1792,341082.0
2022-02-01 10:20:00,46.34,46.49,46.33,46.39,371727.0,44.1792,44.3222,44.1697,44.2269,371727.0
2022-02-01 10:30:00,46.4,46.5,46.35,46.44,352275.0,44.2364,44.3318,44.1888,44.2746,352275.0
2022-02-01 10:40:00,46.46,46.5,46.4,46.49,177927.0,44.2936,44.3318,44.2364,44.3222,177927.0
2022-02-01 10:50:00,46.49,46.6,46.49,46.57,291705.0,44.3222,44.4271,44.3222,44.3985,291705.0
2022-02-01 11:00:00,46.57,46.6,46.51,46.57,257490.0,44.3985,44.4271,44.3413,44.3985,257490.0
2022-02-01 11:10:00,46.57,46.58,46.53,46.57,201048.0,44.3985,44.4081,44.3604,44.3985,201048.0
2022-02-01 11:20:00,46.57,46.63,46.54,46.56,273858.0,44.3985,44.4557,44.3699,44.389,273858.0
2022-02-01 11:30:00,46.55,46.58,46.5,46.53,141969.0,44.3795,44.4081,44.3318,44.3604,141969.0
2022-02-01 11:40:00,46.54,46.6,46.49,46.5,282270.0,44.3699,44.4271,44.3222,44.3318,282270.0
2022-02-01 11:50:00,46.5,46.55,46.47,46.52,359538.0,44.3318,44.3795,44.3032,44.3508,359538.0
2022-02-01 12:00:00,46.53,46.66,46.51,46.62,262350.0,44.3604,44.4843,44.3413,44.4462,262350.0
2022-02-01 12:10:00,46.62,46.63,46.59,46.61,193905.0,44.4462,44.4557,44.4176,44.4367,193905.0
2022-02-01 12:20:00,46.61,46.61,46.55,46.58,116541.0,44.4367,44.4367,44.3795,44.4081,116541.0
2022-02-01 12:30:00,46.59,46.59,46.51,46.55,133032.0,44.4176,44.4176,44.3413,44.3795,133032.0
2022-02-01 12:40:00,46.55,46.57,46.48,46.49,169227.0,44.3795,44.3985,44.3127,44.3222,169227.0
2022-02-01 12:50:00,46.49,46.56,46.48,46.55,96375.0,44.3222,44.389,44.3127,44.3795,96375.0
2022-02-01 13:00:00,46.55,46.56,46.51,46.53,140382.0,44.3795,44.389,44.3413,44.3604,140382.0
2022-02-01 13:10:00,46.53,46.58,46.52,46.57,206199.0,44.3604,44.4081,44.3508,44.3985,206199.0
2022-02-01 13:20:00,46.57,46.65,46.57,46.65,152514.0,44.3985,44.4748,44.3985,44.4748,152514.0
2022-02-01 13:30:00,46.65,46.72,46.64,46.71,255786.0,44.4748,44.5415,44.4653,44.532,255786.0
2022-02-01 13:40:00,46.71,46.8,46.71,46.8,175170.0,44.532,44.6178,44.532,44.6178,175170.0
2022-02-01 13:50:00,46.8,46.84,46.77,46.79,271530.0,44.6178,44.6559,44.5892,44.6083,271530.0
2022-02-01 14:00:00,46.79,46.81,46.74,46.78,145521.0,44.6083,44.6273,44.5606,44.5987,145521.0
2022-02-01 14:10:00,46.78,46.86,46.77,46.85,147366.0,44.5987,44.675,44.5892,44.6655,147366.0
2022-02-01 14:20:00,46.84,46.91,46.8,46.9,201192.0,44.6559,44.7227,44.6178,44.7131,201192.0
2022-02-01 14:30:00,46.9,46.91,46.82,46.83,282870.0,44.7131,44.7227,44.6369,44.6464,282870.0
2022-02-01 14:40:00,46.83,46.9,46.79,46.86,399753.0,44.6464,44.7131,44.6083,44.675,399753.0
2022-02-01 14:50:00,46.86,46.89,46.84,46.87,192813.0,44.675,44.7036,44.6559,44.6845,192813.0
2022-02-01 15:00:00,46.87,46.97,46.85,46.93,414084.0,44.6845,44.7799,44.6655,44.7417,414084.0
2022-02-01 15:10:00,46.92,46.97,46.9,46.95,216348.0,44.7322,44.7799,44.7131,44.7608,216348.0
2022-02-01 15:20:00,46.95,47.01,46.94,46.99,232821.0,44.7608,44.818,44.7513,44.7989,232821.0
2022-02-01 15:30:00,47.0,47.03,46.87,46.9,331896.0,44.8085,44.8371,44.6845,44.7131,331896.0
2022-02-01 15:40:00,46.9,47.0,46.9,47.0,370419.0,44.7131,44.8085,44.7131,44.8085,370419.0
2022-02-01 15:50:00,47.01,47.05,46.95,46.96,1281105.0,44.818,44.8561,44.7608,44.7703,1281105.0
2022-02-02 09:30:00,47.0,47.21,46.85,46.97,861819.0,44.8085,45.0087,44.6655,44.7799,861819.0
2022-02-02 09:40:00,46.99,47.16,46.95,47.03,655881.0,44.7989,44.961,44.7608,44.8371,655881.0
2022-02-02 09:50:00,47.05,47.07,46.83,46.88,429273.0,44.8561,44.8752,44.6464,44.6941,429273.0
2022-02-02 10:00:00,46.89,46.97,46.79,46.85,690114.0,44.7036,44.7799,44.6083,44.6655,690114.0
2022-02-02 10:10:00,46.85,46.96,46.82,46.87,273045.0,44.6655,44.7703,44.6369,44.6845,273045.0
2022-02-02 10:20:00,46.87,46.94,46.82,46.83,244080.0,44.6845,44.7513,44.6369,44.6464,244080.0
2022-02-02 10:30:00,46.81,46.92,46.77,46.91,294963.0,44.6273,44.7322,44.5892,44.7227,294963.0
2022-02-02 10:40:00,46.92,46.97,46.85,46.87,251781.0,44.7322,44.7799,44.6655,44.6845,251781.0
2022-02-02 10:50:00,46.88,46.92,46.85,46.91,229233.0,44.6941,44.7322,44.6655,44.7227,229233.0
2022-02-02 11:00:00,46.9,46.91,46.82,46.83,314739.0,44.7131,44.7227,44.6369,44.6464,314739.0
2022-02-02 11:10:00,46.82,46.89,46.82,46.85,252051.0,44.6369,44.7036,44.6369,44.6655,252051.0
2022-02-02 11:20:00,46.85,46.88,46.78,46.79,172521.0,44.6655,44.6941,44.5987,44.6083,172521.0
2022-02-02 11:30:00,46.79,46.82,46.72,46.81,209955.0,44.6083,44.6369,44.5415,44.6273,209955.0
2022-02-02 11:40:00,46.81,46.99,46.81,46.98,194589.0,44.6273,44.7989,44.6273,44.7894,194589.0
2022-02-02 11:50:00,46.98,46.99,46.9,46.9,154569.0,44.7894,44.7989,44.7131,44.7131,154569.0
2022-02-02 12:00:00,46.9,46.97,46.88,46.97,94524.0,44.7131,44.7799,44.6941,44.7799,94524.0
2022-02-02 12:10:00,46.96,47.02,46.94,46.99,155145.0,44.7703,44.8275,44.7513,44.7989,155145.0
2022-02-02 12:20:00,46.99,47.01,46.95,46.99,153999.0,44.7989,44.818,44.7608,44.7989,153999.0
2022-02-02 12:30:00,46.99,47.05,46.97,47.05,154197.0,44.7989,44.8561,44.7799,44.8561,154197.0
2022-02-02 12:40:00,47.04,47.12,47.03,47.11,139326.0,44.8466,44.9229,44.8371,44.9133,139326.0
2022-02-02 12:50:00,47.11,47.13,47.1,47.12,163560.0,44.9133,44.9324,44.9038,44.9229,163560.0
2022-02-02 13:00:00,47.13,47.17,47.08,47.09,128394.0,44.9324,44.9705,44.8847,44.8943,128394.0
2022-02-02 13:10:00,47.1,47.11,46.98,47.0,159228.0,44.9038,44.9133,44.7894,44.8085,159228.0
2022-02-02 13:20:00,46.99,47.04,46.97,47.0,122394.0,44.7989,44.8466,44.7799,44.8085,122394.0
2022-02-02 13:30:00,47.01,47.07,47.0,47.06,91191.0,44.818,44.8752,44.8085,44.8657,91191.0
2022-02-02 13:40:00,47.06,47.1,47.06,47.07,99837.0,44.8657,44.9038,44.8657,44.8752,99837.0
2022-02-02 13:50:00,47.07,47.13,47.06,47.12,95541.0,44.8752,44.9324,44.8657,44.9229,95541.0
2022-02-02 14:00:00,47.13,47.14,47.06,47.1,131271.0,44.9324,44.9419,44.8657,44.9038,131271.0
2022-02-02 14:10:00,47.11,47.14,47.09,47.12,136866.0,44.9133,44.9419,44.8943,44.9229,136866.0
2022-02-02 14:20:00,47.11,47.12,47.04,47.05,237162.0,44.9133,44.9229,44.8466,44.8561,237162.0
2022-02-02 14:30:00,47.05,47.05,46.99,47.02,235899.0,44.8561,44.8561,44.7989,44.8275,235899.0
2022-02-02 14:40:00,47.03,47.08,47.02,47.07,222780.0,44.8371,44.8847,44.8275,44.8752,222780.0
2022-02-02 14:50:00,47.07,47.08,47.01,47.03,233976.0,44.8752,44.8847,44.818,44.8371,233976.0
2022-02-02 15:00:00,47.03,47.05,46.97,46.99,259230.0,44.8371,44.8561,44.7799,44.7989,259230.0
2022-02-02 15:10:00,46.99,47.11,46.98,47.1,219495.0,44.7989,44.9133,44.7894,44.9038,219495.0
2022-02-02 15:20:00,47.1,47.14,47.07,47.13,249753.0,44.9038,44.9419,44.8752,44.9324,249753.0
2022-02-02 15:30:00,47.13,47.14,47.04,47.05,248307.0,44.9324,44.9419,44.8466,44.8561,248307.0
2022-02-02 15:40:00,47.05,47.1,47.04,47.06,303681.0,44.8561,44.9038,44.8466,44.8657,303681.0
2022-02-02 15:50:00,47.06,47.08,46.93,46.95,1157934.0,44.8657,44.8847,44.7417,44.7608,1157934.0
2022-02-03 09:30:00,46.75,46.96,46.72,46.85,685854.0,44.5701,44.7703,44.5415,44.6655,685854.0
2022-02-03 09:40:00,46.82,46.82,46.59,46.73,440514.0,44.6369,44.6369,44.4176,44.5511,440514.0
2022-02-03 09:50:00,46.74,46.76,46.64,46.73,249012.0,44.5606,44.5797,44.4653,44.5511,249012.0
2022-02-03 10:00:00,46.73,46.79,46.67,46.73,441978.0,44.5511,44.6083,44.4939,44.5511,441978.0
2022-02-03 10:10:00,46.74,46.74,46.65,46.65,229527.0,44.5606,44.5606,44.4748,44.4748,229527.0
2022-02-03 10:20:00,46.66,46.76,46.62,46.73,347646.0,44.4843,44.5797,44.4462,44.5511,347646.0
2022-02-03 10:30:00,46.73,46.92,46.72,46.89,183318.0,44.5511,44.7322,44.5415,44.7036,183318.0
2022-02-03 10:40:00,46.91,47.05,46.9,46.99,317787.0,44.7227,44.8561,44.7131,44.7989,317787.0
2022-02-03 10:50:00,46.99,47.09,46.99,47.06,278685.0,44.7989,44.8943,44.7989,44.8657,278685.0
2022-02-03 11:00:00,47.05,47.12,47.02,47.05,270213.0,44.8561,44.9229,44.8275,44.8561,270213.0
2022-02-03 11:10:00,47.05,47.09,46.96,46.97,304923.0,44.8561,44.8943,44.7703,44.7799,304923.0
2022-02-03 11:20:00,46.96,47.05,46.93,47.03,244422.0,44.7703,44.8561,44.7417,44.8371,244422.0
2022-02-03 11:30:00,47.05,47.08,47.01,47.03,209139.0,44.8561,44.8847,44.818,44.8371,209139.0
2022-02-03 11:40:00,47.03,47.05,46.99,47.03,192384.0,44.8371,44.8561,44.7989,44.8371,192384.0
2022-02-03 11:50:00,47.02,47.05,46.99,47.01,202545.0,44.8275,44.8561,44.7989,44.818,202545.0
2022-02-03 12:00:00,47.0,47.08,46.96,47.08,212013.0,44.8085,44.8847,44.7703,44.8847,212013.0
2022-02-03 12:10:00,47.08,47.15,47.07,47.1,206625.0,44.8847,44.9515,44.8752,44.9038,206625.0
2022-02-03 12:20:00,47.11,47.24,47.1,47.21,298776.0,44.9133,45.0373,44.9038,45.0087,298776.0
2022-02-03 12:30:00,47.21,47.22,47.17,47.2,184032.0,45.0087,45.0182,44.9705,44.9991,184032.0
2022-02-03 12:40:00,47.21,47.26,47.13,47.16,176880.0,45.0087,45.0563,44.9324,44.961,176880.0
2022-02-03 12:50:00,47.16,47.2,47.13,47.19,159339.0,44.961,44.9991,44.9324,44.9896,159339.0
2022-02-03 13:00:00,47.19,47.19,47.12,47.17,196974.0,44.9896,44.9896,44.9229,44.9705,196974.0
2022-02-03 13:10:00,47.16,47.23,47.14,47.22,197817.0,44.961,45.0277,44.9419,45.0182,197817.0
2022-02-03 13:20:00,47.21,47.23,47.16,47.18,187050.0,45.0087,45.0277,44.961,44.9801,187050.0
2022-02-03 13:30:00,47.17,47.23,47.17,47.22,231726.0,44.9705,45.0277,44.9705,45.0182,231726.0
2022-02-03 13:40:00,47.23,47.32,47.22,47.32,440196.0,45.0277,45.1135,45.0182,45.1135,440196.0
2022-02-03 13:50:00,47.31,47.33,47.25,47.29,675258.0,45.104,45.1231,45.0468,45.0849,675258.0
2022-02-03 14:00:00,47.29,47.32,47.24,47.32,433419.0,45.0849,45.1135,45.0373,45.1135,433419.0
2022-02-03 14:10:00,47.32,47.32,47.25,47.28,140814.0,45.1135,45.1135,45.0468,45.0754,140814.0
2022-02-03 14:20:00,47.27,47.3,47.19,47.22,157692.0,45.0659,45.0945,44.9896,45.0182,157692.0
2022-02-03 14:30:00,47.22,47.22,47.12,47.14,181974.0,45.0182,45.0182,44.9229,44.9419,181974.0
2022-02-03 14:40:00,47.14,47.14,47.04,47.06,259710.0,44.9419,44.9419,44.8466,44.8657,259710.0
2022-02-03 14:50:00,47.06,47.11,47.04,47.1,282819.0,44.8657,44.9133,44.8466,44.9038,282819.0
2022-02-03 15:00:00,47.09,47.1,47.01,47.03,216069.0,44.8943,44.9038,44.818,44.8371,216069.0
2022-02-03 15:10:00,47.03,47.17,47.03,47.13,375891.0,44.8371,44.9705,44.8371,44.9324,375891.0
2022-02-03 15:20:00,47.13,47.22,47.13,47.15,366651.0,44.9324,45.0182,44.9324,44.9515,366651.0
2022-02-03 15:30:00,47.15,47.15,47.03,47.07,698286.0,44.9515,44.9515,44.8371,44.8752,698286.0
2022-02-03 15:40:00,47.07,47.1,46.98,46.99,502749.0,44.8752,44.9038,44.7894,44.7989,502749.0
2022-02-03 15:50:00,46.98,47.02,46.92,46.97,1299678.0,44.7894,44.8275,44.7322,44.7799,1299678.0
2022-02-04 09:30:00,46.96,47.0,46.69,46.73,699363.0,44.7703,44.8085,44.5129,44.5511,699363.0
2022-02-04 09:40:00,46.71,46.84,46.69,46.72,462942.0,44.532,44.6559,44.5129,44.5415,462942.0
2022-02-04 09:50:00,46.71,46.78,46.64,46.72,476352.0,44.532,44.5987,44.4653,44.5415,476352.0
2022-02-04 10:00:00,46.73,46.78,46.58,46.58,274287.0,44.5511,44.5987,44.4081,44.4081,274287.0
2022-02-04 10:10:00,46.6,46.71,46.53,46.62,295380.0,44.4271,44.532,44.3604,44.4462,295380.0
2022-02-04 10:20:00,46.64,46.66,46.47,46.47,396129.0,44.4653,44.4843,44.3032,44.3032,396129.0
2022-02-04 10:30:00,46.48,46.48,46.12,46.26,929367.0,44.3127,44.3127,43.9695,44.103,929367.0
2022-02-04 10:40:00,46.26,46.42,46.26,46.31,665334.0,44.103,44.2555,44.103,44.1506,665334.0
2022-02-04 10:50:00,46.31,46.38,46.25,46.29,179124.0,44.1506,44.2174,44.0934,44.1316,179124.0
2022-02-04 11:00:00,46.28,46.33,46.24,46.25,219816.0,44.122,44.1697,44.0839,44.0934,219816.0
2022-02-04 11:10:00,46.25,46.43,46.23,46.43,375915.0,44.0934,44.265,44.0744,44.265,375915.0
2022-02-04 11:20:00,46.43,46.46,46.37,46.41,215562.0,44.265,44.2936,44.2078,44.246,215562.0
2022-02-04 11:30:00,46.41,46.52,46.4,46.47,164904.0,44.246,44.3508,44.2364,44.3032,164904.0
2022-02-04 11:40:00,46.47,46.52,46.45,46.47,202590.0,44.3032,44.3508,44.2841,44.3032,202590.0
2022-02-04 11:50:00,46.47,46.49,46.44,46.44,188118.0,44.3032,44.3222,44.2746,44.2746,188118.0
2022-02-04 12:00:00,46.44,46.48,46.42,46.44,168192.0,44.2746,44.3127,44.2555,44.2746,168192.0
2022-02-04 12:10:00,46.44,46.47,46.39,46.44,137655.0,44.2746,44.3032,44.2269,44.2746,137655.0
2022-02-04 12:20:00,46.44,46.45,46.4,46.44,150531.0,44.2746,44.2841,44.2364,44.2746,150531.0
2022-02-04 12:30:00,46.44,46.47,46.38,46.43,143145.0,44.2746,44.3032,44.2174,44.265,143145.0
2022-02-04 12:40:00,46.43,46.46,46.42,46.46,124344.0,44.265,44.2936,44.2555,44.2936,124344.0
2022-02-04 12:50:00,46.46,46.46,46.4,46.44,133656.0,44.2936,44.2936,44.2364,44.2746,133656.0
2022-02-04 13:00:00,46.45,46.52,46.45,46.52,183957.0,44.2841,44.3508,44.2841,44.3508,183957.0
2022-02-04 13:10:00,46.52,46.54,46.49,46.54,226020.0,44.3508,44.3699,44.3222,44.3699,226020.0
2022-02-04 13:20:00,46.55,46.57,46.48,46.49,179043.0,44.3795,44.3985,44.3127,44.3222,179043.0
2022-02-04 13:30:00,46.5,46.56,46.48,46.55,176250.0,44.3318,44.389,44.3127,44.3795,176250.0
2022-02-04 13:40:00,46.55,46.62,46.55,46.58,178704.0,44.3795,44.4462,44.3795,44.4081,178704.0
2022-02-04 13:50:00,46.59,46.61,46.53,46.59,150885.0,44.4176,44.4367,44.3604,44.4176,150885.0
2022-02-04 14:00:00,46.59,46.59,46.53,46.55,113283.0,44.4176,44.4176,44.3604,44.3795,113283.0
2022-02-04 14:10:00,46.54,46.54,46.48,46.48,148761.0,44.3699,44.3699,44.3127,44.3127,148761.0
2022-02-04 14:20:00,46.48,46.49,46.44,46.49,174069.0,44.3127,44.3222,44.2746,44.3222,174069.0
2022-02-04 14:30:00,46.49,46.58,46.48,46.54,204495.0,44.3222,44.4081,44.3127,44.3699,204495.0
2022-02-04 14:40:00,46.55,46.55,46.47,46.49,159480.0,44.3795,44.3795,44.3032,44.3222,159480.0
2022-02-04 14:50:00,46.49,46.56,46.48,46.56,150189.0,44.3222,44.389,44.3127,44.389,150189.0
2022-02-04 15:00:00,46.56,46.65,46.54,46.64,256737.0,44.389,44.4748,44.3699,44.4653,256737.0
2022-02-04 15:10:00,46.65,46.71,46.62,46.62,207375.0,44.4748,44.532,44.4462,44.4462,207375.0
2022-02-04 15:20:00,46.62,46.67,46.62,46.63,218526.0,44.4462,44.4939,44.4462,44.4557,218526.0
2022-02-04 15:30:00,46.64,46.69,46.62,46.62,345348.0,44.4653,44.5129,44.4462,44.4462,345348.0
2022-02-04 15:40:00,46.63,46.64,46.54,46.6,612129.0,44.4557,44.4653,44.3699,44.4271,612129.0
2022-02-04 15:50:00,46.61,46.62,46.42,46.43,1633107.0,44.4367,44.4462,44.2555,44.265,1633107.0
2022-02-07 09:30:00,46.69,46.69,46.31,46.33,728964.0,44.5129,44.5129,44.1506,44.1697,728964.0
2022-02-07 09:40:00,46.33,46.4,46.25,46.27,415698.0,44.1697,44.2364,44.0934,44.1125,415698.0
2022-02-07 09:50:00,46.28,46.28,46.07,46.09,751251.0,44.122,44.122,43.9218,43.9409,751251.0
2022-02-07 10:00:00,46.09,46.21,46.05,46.08,512286.0,43.9409,44.0553,43.9028,43.9314,512286.0
2022-02-07 10:10:00,46.08,46.11,45.95,45.95,565341.0,43.9314,43.96,43.8074,43.8074,565341.0
2022-02-07 10:20:00,45.96,46.12,45.93,46.12,269979.0,43.817,43.9695,43.7884,43.9695,269979.0
2022-02-07 10:30:00,46.12,46.26,46.12,46.22,277236.0,43.9695,44.103,43.9695,44.0648,277236.0
2022-02-07 10:40:00,46.22,46.28,46.18,46.18,210111.0,44.0648,44.122,44.0267,44.0267,210111.0
2022-02-07 10:50:00,46.18,46.2,46.1,46.12,224193.0,44.0267,44.0458,43.9504,43.9695,224193.0
2022-02-07 11:00:00,46.12,46.14,46.03,46.04,135723.0,43.9695,43.9886,43.8837,43.8932,135723.0
2022-02-07 11:10:00,46.04,46.17,46.04,46.17,154362.0,43.8932,44.0172,43.8932,44.0172,154362.0
2022-02-07 11:20:00,46.17,46.18,46.12,46.12,180639.0,44.0172,44.0267,43.9695,43.9695,180639.0
2022-02-07 11:30:00,46.12,46.13,46.03,46.05,193596.0,43.9695,43.979,43.8837,43.9028,193596.0
2022-02-07 11:40:00,46.05,46.05,45.96,46.03,269208.0,43.9028,43.9028,43.817,43.8837,269208.0
2022-02-07 11:50:00,46.03,46.11,46.03,46.08,231300.0,43.8837,43.96,43.8837,43.9314,231300.0
2022-02-07 12:00:00,46.08,46.11,45.98,45.99,139893.0,43.9314,43.96,43.836,43.8456,139893.0
2022-02-07 12:10:00,45.99,46.03,45.99,45.99,132954.0,43.8456,43.8837,43.8456,43.8456,132954.0
2022-02-07 12:20:00,45.99,46.03,45.98,45.98,152397.0,43.8456,43.8837,43.836,43.836,152397.0
2022-02-07 12:30:00,45.98,46.06,45.96,46.02,204951.0,43.836,43.9123,43.817,43.8742,204951.0
2022-02-07 12:40:00,46.02,46.1,46.02,46.09,150174.0,43.8742,43.9504,43.8742,43.9409,150174.0
2022-02-07 12:50:00,46.09,46.09,46.02,46.03,148836.0,43.9409,43.9409,43.8742,43.8837,148836.0
2022-02-07 13:00:00,46.03,46.09,46.01,46.09,111570.0,43.8837,43.9409,43.8646,43.9409,111570.0
2022-02-07 13:10:00,46.08,46.13,46.07,46.08,143160.0,43.9314,43.979,43.9218,43.9314,143160.0
2022-02-07 13:20:00,46.08,46.14,46.07,46.14,197592.0,43.9314,43.9886,43.9218,43.9886,197592.0
2022-02-07 13:30:00,46.14,46.17,46.14,46.16,206460.0,43.9886,44.0172,43.9886,44.0076,206460.0
2022-02-07 13:40:00,46.16,46.17,46.05,46.05,253554.0,44.0076,44.0172,43.9028,43.9028,253554.0
2022-02-07 13:50:00,46.05,46.17,46.04,46.16,190221.0,43.9028,44.0172,43.8932,44.0076,190221.0
2022-02-07 14:00:00,46.16,46.17,46.12,46.12,151662.0,44.0076,44.0172,43.9695,43.9695,151662.0
2022-02-07 14:10:00,46.12,46.25,46.11,46.24,256002.0,43.9695,44.0934,43.96,44.0839,256002.0
2022-02-07 14:20:00,46.23,46.32,46.23,46.32,335439.0,44.0744,44.1602,44.0744,44.1602,335439.0
2022-02-07 14:30:00,46.31,46.33,46.25,46.25,265425.0,44.1506,44.1697,44.0934,44.0934,265425.0
2022-02-07 14:40:00,46.25,46.25,46.19,46.2,204666.0,44.0934,44.0934,44.0362,44.0458,204666.0
2022-02-07 14:50:00,46.2,46.26,46.19,46.22,170055.0,44.0458,44.103,44.0362,44.0648,170055.0
2022-02-07 15:00:00,46.22,46.26,46.21,46.22,279318.0,44.0648,44.103,44.0553,44.0648,279318.0
2022-02-07 15:10:00,46.22,46.29,46.21,46.25,192039.0,44.0648,44.1316,44.0553,44.0934,192039.0
2022-02-07 15:20:00,46.25,46.26,46.12,46.13,239205.0,44.0934,44.103,43.9695,43.979,239205.0
2022-02-07 15:30:00,46.13,46.17,46.07,46.08,354849.0,43.979,44.0172,43.9218,43.9314,354849.0
2022-02-07 15:40:00,46.07,46.08,45.99,46.0,465462.0,43.9218,43.9314,43.8456,43.8551,465462.0
2022-02-07 15:50:00,46.0,46.07,45.87,45.99,1283064.0,43.8551,43.9218,43.7312,43.8456,1283064.0
2022-02-08 09:30:00,46.11,46.17,45.84,45.98,557376.0,43.96,44.0172,43.7026,43.836,557376.0
2022-02-08 09:40:00,45.99,46.13,45.84,46.05,368340.0,43.8456,43.979,43.7026,43.9028,368340.0
2022-02-08 09:50:00,46.06,46.16,46.04,46.11,212673.0,43.9123,44.0076,43.8932,43.96,212673.0
2022-02-08 10:00:00,46.11,46.19,46.03,46.16,330078.0,43.96,44.0362,43.8837,44.0076,330078.0
2022-02-08 10:10:00,46.16,46.18,46.05,46.08,159552.0,44.0076,44.0267,43.9028,43.9314,159552.0
2022-02-08 10:20:00,46.08,46.17,46.07,46.15,176073.0,43.9314,44.0172,43.9218,43.9981,176073.0
2022-02-08 10:30:00,46.16,46.22,46.1,46.12,191925.0,44.0076,44.0648,43.9504,43.9695,191925.0
2022-02-08 10:40:00,46.12,46.25,46.11,46.2,206370.0,43.9695,44.0934,43.96,44.0458,206370.0
2022-02-08 10:50:00,46.19,46.2,46.12,46.14,238731.0,44.0362,44.0458,43.9695,43.9886,238731.0
2022-02-08 11:00:00,46.13,46.24,46.12,46.24,182052.0,43.979,44.0839,43.9695,44.0839,182052.0
2022-02-08 11:10:00,46.24,46.27,46.2,46.21,148635.0,44.0839,44.1125,44.0458,44.0553,148635.0
2022-02-08 11:20:00,46.22,46.26,46.2,46.26,187203.0,44.0648,44.103,44.0458,44.103,187203.0
2022-02-08 11:30:00,46.26,46.31,46.26,46.27,160005.0,44.103,44.1506,44.103,44.1125,160005.0
2022-02-08 11:40:00,46.28,46.35,46.27,46.34,186813.0,44.122,44.1888,44.1125,44.1792,186813.0
2022-02-08 11:50:00,46.34,46.39,46.32,46.35,156984.0,44.1792,44.2269,44.1602,44.1888,156984.0
2022-02-08 12:00:00,46.35,46.39,46.34,46.35,195942.0,44.1888,44.2269,44.1792,44.1888,195942.0
2022-02-08 12:10:00,46.35,46.41,46.34,46.37,138507.0,44.1888,44.246,44.1792,44.2078,138507.0
2022-02-08 12:20:00,46.37,46.38,46.32,46.36,134664.0,44.2078,44.2174,44.1602,44.1983,134664.0
2022-02-08 12:30:00,46.36,46.36,46.29,46.34,176895.0,44.1983,44.1983,44.1316,44.1792,176895.0
2022-02-08 12:40:00,46.35,46.4,46.34,46.38,147402.0,44.1888,44.2364,44.1792,44.2174,147402.0
2022-02-08 12:50:00,46.38,46.4,46.32,46.32,284010.0,44.2174,44.2364,44.1602,44.1602,284010.0
2022-02-08 13:00:00,46.31,46.36,46.26,46.26,150618.0,44.1506,44.1983,44.103,44.103,150618.0
2022-02-08 13:10:00,46.27,46.27,46.2,46.2,246468.0,44.1125,44.1125,44.0458,44.0458,246468.0
2022-02-08 13:20:00,46.2,46.22,46.14,46.16,136014.0,44.0458,44.0648,43.9886,44.0076,136014.0
2022-02-08 13:30:00,46.17,46.24,46.17,46.2,204531.0,44.0172,44.0839,44.0172,44.0458,204531.0
2022-02-08 13:40:00,46.21,46.22,46.16,46.17,177528.0,44.0553,44.0648,44.0076,44.0172,177528.0
2022-02-08 13:50:00,46.17,46.18,46.13,46.15,237342.0,44.0172,44.0267,43.979,43.9981,237342.0
2022-02-08 14:00:00,46.15,46.15,46.05,46.05,413556.0,43.9981,43.9981,43.9028,43.9028,413556.0
2022-02-08 14:10:00,46.06,46.08,46.04,46.06,271518.0,43.9123,43.9314,43.8932,43.9123,271518.0
2022-02-08 14:20:00,46.06,46.06,45.96,46.0,331635.0,43.9123,43.9123,43.817,43.8551,331635.0
2022-02-08 14:30:00,46.01,46.05,45.94,45.95,342546.0,43.8646,43.9028,43.7979,43.8074,342546.0
2022-02-08 14:40:00,45.95,45.97,45.9,45.93,276219.0,43.8074,43.8265,43.7598,43.7884,276219.0
2022-02-08 14:50:00,45.93,45.98,45.92,45.94,300588.0,43.7884,43.836,43.7788,43.7979,300588.0
2022-02-08 15:00:00,45.94,45.97,45.9,45.96,196023.0,43.7979,43.8265,43.7598,43.817,196023.0
2022-02-08 15:10:00,45.97,46.13,45.97,46.1,347079.0,43.8265,43.979,43.8265,43.9504,347079.0
2022-02-08 15:20:00,46.09,46.12,46.04,46.08,323535.0,43.9409,43.9695,43.8932,43.9314,323535.0
2022-02-08 15:30:00,46.08,46.11,46.02,46.03,388257.0,43.9314,43.96,43.8742,43.8837,388257.0
2022-02-08 15:40:00,46.03,46.07,45.98,46.03,882060.0,43.8837,43.9218,43.836,43.8837,882060.0
2022-02-08 15:50:00,46.03,46.06,45.98,46.0,2321676.0,43.8837,43.9123,43.836,43.8551,2321676.0
2022-02-09 09:30:00,46.17,46.22,46.09,46.14,659154.0,44.0172,44.0648,43.9409,43.9886,659154.0
2022-02-09 09:40:00,46.15,46.25,46.09,46.2,625422.0,43.9981,44.0934,43.9409,44.0458,625422.0
2022-02-09 09:50:00,46.21,46.26,46.17,46.22,572442.0,44.0553,44.103,44.0172,44.0648,572442.0
2022-02-09 10:00:00,46.22,46.24,46.15,46.16,335304.0,44.0648,44.0839,43.9981,44.0076,335304.0
2022-02-09 10:10:00,46.17,46.18,46.05,46.06,311403.0,44.0172,44.0267,43.9028,43.9123,311403.0
2022-02-09 10:20:00,46.05,46.07,45.89,45.99,617283.0,43.9028,43.9218,43.7502,43.8456,617283.0
2022-02-09 10:30:00,45.99,46.05,45.96,46.03,460401.0,43.8456,43.9028,43.817,43.8837,460401.0
2022-02-09 10:40:00,46.03,46.11,46.01,46.08,462867.0,43.8837,43.96,43.8646,43.9314,462867.0
2022-02-09 10:50:00,46.07,46.1,46.02,46.08,286878.0,43.9218,43.9504,43.8742,43.9314,286878.0
2022-02-09 11:00:00,46.08,46.09,46.02,46.03,219702.0,43.9314,43.9409,43.8742,43.8837,219702.0
2022-02-09 11:10:00,46.03,46.03,45.94,45.96,434874.0,43.8837,43.8837,43.7979,43.817,434874.0
2022-02-09 11:20:00,45.96,45.99,45.91,45.91,453642.0,43.817,43.8456,43.7693,43.7693,453642.0
2022-02-09 11:30:00,45.91,45.98,45.88,45.97,657135.0,43.7693,43.836,43.7407,43.8265,657135.0
2022-02-09 11:40:00,45.97,46.0,45.96,45.99,373593.0,43.8265,43.8551,43.817,43.8456,373593.0
2022-02-09 11:50:00,45.99,46.04,45.95,46.03,224973.0,43.8456,43.8932,43.8074,43.8837,224973.0
2022-02-09 12:00:00,46.03,46.06,45.98,45.99,239016.0,43.8837,43.9123,43.836,43.8456,239016.0
2022-02-09 12:10:00,45.98,45.98,45.94,45.95,299268.0,43.836,43.836,43.7979,43.8074,299268.0
2022-02-09 12:20:00,45.95,45.98,45.93,45.95,270768.0,43.8074,43.836,43.7884,43.8074,270768.0
2022-02-09 12:30:00,45.95,45.95,45.9,45.93,245439.0,43.8074,43.8074,43.7598,43.7884,245439.0
2022-02-09 12:40:00,45.93,45.95,45.9,45.91,226221.0,43.7884,43.8074,43.7598,43.7693,226221.0
2022-02-09 12:50:00,45.92,45.93,45.89,45.92,240852.0,43.7788,43.7884,43.7502,43.7788,240852.0
2022-02-09 13:00:00,45.92,45.97,45.92,45.95,164895.0,43.7788,43.8265,43.7788,43.8074,164895.0
2022-02-09 13:10:00,45.96,45.97,45.92,45.94,179943.0,43.817,43.8265,43.7788,43.7979,179943.0
2022-02-09 13:20:00,45.94,45.96,45.92,45.96,206322.0,43.7979,43.817,43.7788,43.817,206322.0
2022-02-09 13:30:00,45.95,45.98,45.94,45.95,183114.0,43.8074,43.836,43.7979,43.8074,183114.0
2022-02-09 13:40:00,45.95,45.98,45.94,45.96,186732.0,43.8074,43.836,43.7979,43.817,186732.0
2022-02-09 13:50:00,45.96,46.01,45.96,45.99,265377.0,43.817,43.8646,43.817,43.8456,265377.0
2022-02-09 14:00:00,45.99,46.04,45.98,46.03,197157.0,43.8456,43.8932,43.836,43.8837,197157.0
2022-02-09 14:10:00,46.02,46.05,46.01,46.03,380373.0,43.8742,43.9028,43.8646,43.8837,380373.0
2022-02-09 14:20:00,46.03,46.04,45.98,45.99,213936.0,43.8837,43.8932,43.836,43.8456,213936.0
2022-02-09 14:30:00,45.99,46.04,45.99,46.03,187503.0,43.8456,43.8932,43.8456,43.8837,187503.0
2022-02-09 14:40:00,46.03,46.03,45.98,45.99,232752.0,43.8837,43.8837,43.836,43.8456,232752.0
2022-02-09 14:50:00,46.0,46.01,45.93,45.93,227574.0,43.8551,43.8646,43.7884,43.7884,227574.0
2022-02-09 15:00:00,45.93,45.94,45.84,45.84,523143.0,43.7884,43.7979,43.7026,43.7026,523143.0
2022-02-09 15:10:00,45.85,45.88,45.82,45.86,508716.0,43.7121,43.7407,43.6835,43.7216,508716.0
2022-02-09 15:20:00,45.86,45.9,45.84,45.9,342606.0,43.7216,43.7598,43.7026,43.7598,342606.0
2022-02-09 15:30:00,45.89,45.97,45.88,45.94,469983.0,43.7502,43.8265,43.7407,43.7979,469983.0
2022-02-09 15:40:00,45.94,45.94,45.84,45.92,755553.0,43.7979,43.7979,43.7026,43.7788,755553.0
2022-02-09 15:50:00,45.93,45.96,45.86,45.9,1805304.0,43.7884,43.817,43.7216,43.7598,1805304.0
2022-02-10 09:30:00,45.52,45.62,45.37,45.46,880503.0,43.3975,43.4928,43.2545,43.3403,880503.0
2022-02-10 09:40:00,45.45,45.58,45.42,45.44,610578.0,43.3307,43.4547,43.3021,43.3212,610578.0
2022-02-10 09:50:00,45.44,45.51,45.32,45.35,719103.0,43.3212,43.3879,43.2068,43.2354,719103.0
2022-02-10 10:00:00,45.36,45.55,45.34,45.53,503367.0,43.2449,43.4261,43.2259,43.407,503367.0
2022-02-10 10:10:00,45.54,45.57,45.46,45.54,440397.0,43.4165,43.4451,43.3403,43.4165,440397.0
2022-02-10 10:20:00,45.54,45.57,45.42,45.43,287010.0,43.4165,43.4451,43.3021,43.3117,287010.0
2022-02-10 10:30:00,45.44,45.47,45.39,45.47,319599.0,43.3212,43.3498,43.2735,43.3498,319599.0
2022-02-10 10:40:00,45.47,45.54,45.46,45.48,323325.0,43.3498,43.4165,43.3403,43.3593,323325.0
2022-02-10 10:50:00,45.48,45.5,45.35,45.38,495246.0,43.3593,43.3784,43.2354,43.264,495246.0
2022-02-10 11:00:00,45.37,45.55,45.35,45.53,604242.0,43.2545,43.4261,43.2354,43.407,604242.0
2022-02-10 11:10:00,45.53,45.54,45.42,45.42,388053.0,43.407,43.4165,43.3021,43.3021,388053.0
2022-02-10 11:20:00,45.42,45.48,45.42,45.47,322608.0,43.3021,43.3593,43.3021,43.3498,322608.0
2022-02-10 11:30:00,45.47,45.48,45.39,45.4,314418.0,43.3498,43.3593,43.2735,43.2831,314418.0
2022-02-10 11:40:00,45.4,45.47,45.36,45.45,419355.0,43.2831,43.3498,43.2449,43.3307,419355.0
2022-02-10 11:50:00,45.45,45.47,45.42,45.46,248427.0,43.3307,43.3498,43.3021,43.3403,248427.0
2022-02-10 12:00:00,45.47,45.53,45.46,45.53,512061.0,43.3498,43.407,43.3403,43.407,512061.0
2022-02-10 12:10:00,45.53,45.59,45.52,45.57,331722.0,43.407,43.4642,43.3975,43.4451,331722.0
2022-02-10 12:20:00,45.57,45.67,45.57,45.66,309225.0,43.4451,43.5405,43.4451,43.5309,309225.0
2022-02-10 12:30:00,45.65,45.67,45.62,45.63,234300.0,43.5214,43.5405,43.4928,43.5023,234300.0
2022-02-10 12:40:00,45.63,45.64,45.37,45.45,425736.0,43.5023,43.5119,43.2545,43.3307,425736.0
2022-02-10 12:50:00,45.44,45.45,45.37,45.4,280110.0,43.3212,43.3307,43.2545,43.2831,280110.0
2022-02-10 13:00:00,45.41,45.43,45.36,45.39,336555.0,43.2926,43.3117,43.2449,43.2735,336555.0
2022-02-10 13:10:00,45.39,45.41,45.25,45.3,509883.0,43.2735,43.2926,43.1401,43.1877,509883.0
2022-02-10 13:20:00,45.31,45.32,45.18,45.19,508059.0,43.1973,43.2068,43.0733,43.0829,508059.0
2022-02-10 13:30:00,45.19,45.29,45.15,45.28,510603.0,43.0829,43.1782,43.0447,43.1687,510603.0
2022-02-10 13:40:00,45.28,45.36,45.26,45.31,344292.0,43.1687,43.2449,43.1496,43.1973,344292.0
2022-02-10 13:50:00,45.31,45.37,45.28,45.37,271593.0,43.1973,43.2545,43.1687,43.2545,271593.0
2022-02-10 14:00:00,45.37,45.41,45.34,45.38,361392.0,43.2545,43.2926,43.2259,43.264,361392.0
2022-02-10 14:10:00,45.38,45.38,45.23,45.24,370569.0,43.264,43.264,43.121,43.1305,370569.0
2022-02-10 14:20:00,45.24,45.37,45.24,45.35,315444.0,43.1305,43.2545,43.1305,43.2354,315444.0
2022-02-10 14:30:00,45.35,45.4,45.33,45.34,356313.0,43.2354,43.2831,43.2163,43.2259,356313.0
2022-02-10 14:40:00,45.35,45.43,45.33,45.37,411279.0,43.2354,43.3117,43.2163,43.2545,411279.0
2022-02-10 14:50:00,45.38,45.4,45.33,45.39,282531.0,43.264,43.2831,43.2163,43.2735,282531.0
2022-02-10 15:00:00,45.39,45.48,45.36,45.47,391689.0,43.2735,43.3593,43.2449,43.3498,391689.0
2022-02-10 15:10:00,45.46,45.51,45.39,45.4,426093.0,43.3403,43.3879,43.2735,43.2831,426093.0
2022-02-10 15:20:00,45.4,45.43,45.35,45.39,395601.0,43.2831,43.3117,43.2354,43.2735,395601.0
2022-02-10 15:30:00,45.39,45.41,45.32,45.35,476277.0,43.2735,43.2926,43.2068,43.2354,476277.0
2022-02-10 15:40:00,45.34,45.36,45.22,45.23,734343.0,43.2259,43.2449,43.1115,43.121,734343.0
2022-02-10 15:50:00,45.22,45.42,45.2,45.36,1875582.0,43.1115,43.3021,43.0924,43.2449,1875582.0
2022-02-11 09:30:00,45.61,45.67,45.45,45.55,826041.0,43.4833,43.5405,43.3307,43.4261,826041.0
2022-02-11 09:40:00,45.56,45.72,45.54,45.68,328491.0,43.4356,43.5882,43.4165,43.55,328491.0
2022-02-11 09:50:00,45.68,45.73,45.61,45.64,353784.0,43.55,43.5977,43.4833,43.5119,353784.0
2022-02-11 10:00:00,45.64,45.66,45.52,45.65,320028.0,43.5119,43.5309,43.3975,43.5214,320028.0
2022-02-11 10:10:00,45.65,45.65,45.51,45.59,203118.0,43.5214,43.5214,43.3879,43.4642,203118.0
2022-02-11 10:20:00,45.58,45.63,45.54,45.6,207315.0,43.4547,43.5023,43.4165,43.4737,207315.0
2022-02-11 10:30:00,45.61,45.61,45.43,45.48,302844.0,43.4833,43.4833,43.3117,43.3593,302844.0
2022-02-11 10:40:00,45.49,45.51,45.47,45.48,199485.0,43.3689,43.3879,43.3498,43.3593,199485.0
2022-02-11 10:50:00,45.49,45.5,45.37,45.38,220299.0,43.3689,43.3784,43.2545,43.264,220299.0
2022-02-11 11:00:00,45.38,45.48,45.38,45.41,210369.0,43.264,43.3593,43.264,43.2926,210369.0
2022-02-11 11:10:00,45.42,45.48,45.39,45.4,210282.0,43.3021,43.3593,43.2735,43.2831,210282.0
2022-02-11 11:20:00,45.41,45.42,45.31,45.33,240312.0,43.2926,43.3021,43.1973,43.2163,240312.0
2022-02-11 11:30:00,45.33,45.37,45.25,45.28,232917.0,43.2163,43.2545,43.1401,43.1687,232917.0
2022-02-11 11:40:00,45.28,45.33,45.28,45.3,224232.0,43.1687,43.2163,43.1687,43.1877,224232.0
2022-02-11 11:50:00,45.29,45.35,45.27,45.33,222324.0,43.1782,43.2354,43.1591,43.2163,222324.0
2022-02-11 12:00:00,45.32,45.36,45.3,45.31,177354.0,43.2068,43.2449,43.1877,43.1973,177354.0
2022-02-11 12:10:00,45.32,45.35,45.22,45.23,248382.0,43.2068,43.2354,43.1115,43.121,248382.0
2022-02-11 12:20:00,45.24,45.24,45.17,45.21,308988.0,43.1305,43.1305,43.0638,43.1019,308988.0
2022-02-11 12:30:00,45.21,45.28,45.21,45.22,166506.0,43.1019,43.1687,43.1019,43.1115,166506.0
2022-02-11 12:40:00,45.23,45.25,45.21,45.22,230967.0,43.121,43.1401,43.1019,43.1115,230967.0
2022-02-11 12:50:00,45.22,45.28,45.21,45.27,142221.0,43.1115,43.1687,43.1019,43.1591,142221.0
2022-02-11 13:00:00,45.28,45.37,45.27,45.36,192723.0,43.1687,43.2545,43.1591,43.2449,192723.0
2022-02-11 13:10:00,45.36,45.37,45.31,45.31,166698.0,43.2449,43.2545,43.1973,43.1973,166698.0
2022-02-11 13:20:00,45.31,45.31,45.2,45.2,308244.0,43.1973,43.1973,43.0924,43.0924,308244.0
2022-02-11 13:30:00,45.2,45.2,44.97,44.98,702171.0,43.0924,43.0924,42.8731,42.8827,702171.0
2022-02-11 13:40:00,44.97,45.01,44.72,44.91,1005627.0,42.8731,42.9113,42.6348,42.8159,1005627.0
2022-02-11 13:50:00,44.91,44.99,44.86,44.9,521913.0,42.8159,42.8922,42.7683,42.8064,521913.0
2022-02-11 14:00:00,44.89,45.05,44.84,44.96,571185.0,42.7969,42.9494,42.7492,42.8636,571185.0
2022-02-11 14:10:00,44.96,45.23,44.96,45.19,568650.0,42.8636,43.121,42.8636,43.0829,568650.0
2022-02-11 14:20:00,45.18,45.19,45.02,45.05,226647.0,43.0733,43.0829,42.9208,42.9494,226647.0
2022-02-11 14:30:00,45.06,45.2,45.04,45.15,261738.0,42.9589,43.0924,42.9399,43.0447,261738.0
2022-02-11 14:40:00,45.16,45.16,45.03,45.04,399630.0,43.0543,43.0543,42.9303,42.9399,399630.0
2022-02-11 14:50:00,45.04,45.19,45.01,45.19,360282.0,42.9399,43.0829,42.9113,43.0829,360282.0
2022-02-11 15:00:00,45.18,45.24,45.14,45.14,398898.0,43.0733,43.1305,43.0352,43.0352,398898.0
2022-02-11 15:10:00,45.14,45.26,45.1,45.13,458148.0,43.0352,43.1496,42.9971,43.0257,458148.0
2022-02-11 15:20:00,45.13,45.17,45.08,45.14,444072.0,43.0257,43.0638,42.978,43.0352,444072.0
2022-02-11 15:30:00,45.14,45.15,45.05,45.06,447837.0,43.0352,43.0447,42.9494,42.9589,447837.0
2022-02-11 15:40:00,45.06,45.22,45.01,45.22,918717.0,42.9589,43.1115,42.9113,43.1115,918717.0
2022-02-11 15:50:00,45.23,45.26,45.09,45.1,1615653.0,43.121,43.1496,42.9875,42.9971,1615653.0
2022-02-14 09:30:00,45.11,45.32,44.97,44.99,836679.0,43.0066,43.2068,42.8731,42.8922,836679.0
2022-02-14 09:40:00,44.98,45.06,44.7,44.7,519453.0,42.8827,42.9589,42.6157,42.6157,519453.0
2022-02-14 09:50:00,44.71,44.81,44.62,44.75,687783.0,42.6252,42.7206,42.5394,42.6634,687783.0
2022-02-14 10:00:00,44.76,44.77,44.49,44.54,526062.0,42.6729,42.6824,42.4155,42.4632,526062.0
2022-02-14 10:10:00,44.54,44.58,44.33,44.38,877137.0,42.4632,42.5013,42.263,42.3106,877137.0
2022-02-14 10:20:00,44.37,44.48,44.35,44.45,638298.0,42.3011,42.406,42.282,42.3774,638298.0
2022-02-14 10:30:00,44.45,44.5,44.35,44.36,487179.0,42.3774,42.425,42.282,42.2916,487179.0
2022-02-14 10:40:00,44.36,44.38,44.33,44.35,472458.0,42.2916,42.3106,42.263,42.282,472458.0
2022-02-14 10:50:00,44.35,44.39,44.27,44.33,555414.0,42.282,42.3202,42.2058,42.263,555414.0
2022-02-14 11:00:00,44.34,44.48,44.33,44.43,474495.0,42.2725,42.406,42.263,42.3583,474495.0
2022-02-14 11:10:00,44.42,44.55,44.39,44.55,497751.0,42.3488,42.4727,42.3202,42.4727,497751.0
2022-02-14 11:20:00,44.55,44.6,44.5,44.54,418326.0,42.4727,42.5204,42.425,42.4632,418326.0
2022-02-14 11:30:00,44.54,44.62,44.53,44.6,271407.0,42.4632,42.5394,42.4536,42.5204,271407.0
2022-02-14 11:40:00,44.6,44.66,44.59,44.65,229080.0,42.5204,42.5776,42.5108,42.568,229080.0
2022-02-14 11:50:00,44.66,44.66,44.58,44.63,235569.0,42.5776,42.5776,42.5013,42.549,235569.0
2022-02-14 12:00:00,44.63,44.67,44.57,44.57,327297.0,42.549,42.5871,42.4918,42.4918,327297.0
2022-02-14 12:10:00,44.57,44.67,44.57,44.66,242439.0,42.4918,42.5871,42.4918,42.5776,242439.0
2022-02-14 12:20:00,44.66,44.78,44.64,44.77,431925.0,42.5776,42.692,42.5585,42.6824,431925.0
2022-02-14 12:30:00,44.77,44.83,44.69,44.72,315186.0,42.6824,42.7397,42.6062,42.6348,315186.0
2022-02-14 12:40:00,44.71,44.75,44.69,44.73,240807.0,42.6252,42.6634,42.6062,42.6443,240807.0
2022-02-14 12:50:00,44.73,44.75,44.67,44.69,235755.0,42.6443,42.6634,42.5871,42.6062,235755.0
2022-02-14 13:00:00,44.69,44.71,44.63,44.67,252399.0,42.6062,42.6252,42.549,42.5871,252399.0
2022-02-14 13:10:00,44.67,44.7,44.62,44.65,218079.0,42.5871,42.6157,42.5394,42.568,218079.0
2022-02-14 13:20:00,44.65,44.67,44.58,44.63,255405.0,42.568,42.5871,42.5013,42.549,255405.0
2022-02-14 13:30:00,44.63,44.65,44.57,44.58,260022.0,42.549,42.568,42.4918,42.5013,260022.0
2022-02-14 13:40:00,44.58,44.58,44.43,44.44,324522.0,42.5013,42.5013,42.3583,42.3678,324522.0
2022-02-14 13:50:00,44.44,44.44,44.27,44.32,773319.0,42.3678,42.3678,42.2058,42.2534,773319.0
2022-02-14 14:00:00,44.31,44.35,44.24,44.3,429132.0,42.2439,42.282,42.1772,42.2344,429132.0
2022-02-14 14:10:00,44.29,44.38,44.27,44.34,369342.0,42.2248,42.3106,42.2058,42.2725,369342.0
2022-02-14 14:20:00,44.34,44.49,44.28,44.4,445641.0,42.2725,42.4155,42.2153,42.3297,445641.0
2022-02-14 14:30:00,44.39,44.49,44.36,44.47,378399.0,42.3202,42.4155,42.2916,42.3964,378399.0
2022-02-14 14:40:00,44.47,44.54,44.45,44.47,298800.0,42.3964,42.4632,42.3774,42.3964,298800.0
2022-02-14 14:50:00,44.47,44.57,44.43,44.46,294042.0,42.3964,42.4918,42.3583,42.3869,294042.0
2022-02-14 15:00:00,44.46,44.5,44.41,44.47,418911.0,42.3869,42.425,42.3392,42.3964,418911.0
2022-02-14 15:10:00,44.47,44.59,44.43,44.52,432582.0,42.3964,42.5108,42.3583,42.4441,432582.0
2022-02-14 15:20:00,44.52,44.58,44.47,44.56,518673.0,42.4441,42.5013,42.3964,42.4822,518673.0
2022-02-14 15:30:00,44.56,44.65,44.54,44.6,586446.0,42.4822,42.568,42.4632,42.5204,586446.0
2022-02-14 15:40:00,44.59,44.72,44.59,44.67,926694.0,42.5108,42.6348,42.5108,42.5871,926694.0
2022-02-14 15:50:00,44.68,44.68,44.59,44.65,1825905.0,42.5966,42.5966,42.5108,42.568,1825905.0
2022-02-15 09:30:00,44.91,45.22,44.82,45.17,1000650.0,42.8159,43.1115,42.7301,43.0638,1000650.0
2022-02-15 09:40:00,45.17,45.22,45.01,45.01,393522.0,43.0638,43.1115,42.9113,42.9113,393522.0
2022-02-15 09:50:00,45.01,45.07,44.89,44.92,392499.0,42.9113,42.9685,42.7969,42.8255,392499.0
2022-02-15 10:00:00,44.92,44.99,44.88,44.91,335481.0,42.8255,42.8922,42.7873,42.8159,335481.0
2022-02-15 10:10:00,44.91,45.09,44.9,45.07,348978.0,42.8159,42.9875,42.8064,42.9685,348978.0
2022-02-15 10:20:00,45.06,45.1,45.0,45.07,307710.0,42.9589,42.9971,42.9017,42.9685,307710.0
2022-02-15 10:30:00,45.06,45.07,44.92,44.96,338439.0,42.9589,42.9685,42.8255,42.8636,338439.0
2022-02-15 10:40:00,44.96,45.05,44.96,45.04,337554.0,42.8636,42.9494,42.8636,42.9399,337554.0
2022-02-15 10:50:00,45.04,45.04,44.98,45.0,278730.0,42.9399,42.9399,42.8827,42.9017,278730.0
2022-02-15 11:00:00,45.0,45.03,44.97,45.02,266766.0,42.9017,42.9303,42.8731,42.9208,266766.0
2022-02-15 11:10:00,45.02,45.02,44.97,44.97,178272.0,42.9208,42.9208,42.8731,42.8731,178272.0
2022-02-15 11:20:00,44.97,44.98,44.89,44.92,254697.0,42.8731,42.8827,42.7969,42.8255,254697.0
2022-02-15 11:30:00,44.92,44.97,44.91,44.96,185730.0,42.8255,42.8731,42.8159,42.8636,185730.0
2022-02-15 11:40:00,44.95,44.98,44.89,44.92,362952.0,42.8541,42.8827,42.7969,42.8255,362952.0
2022-02-15 11:50:00,44.92,44.92,44.84,44.87,284637.0,42.8255,42.8255,42.7492,42.7778,284637.0
2022-02-15 12:00:00,44.87,44.88,44.78,44.78,282435.0,42.7778,42.7873,42.692,42.692,282435.0
2022-02-15 12:10:00,44.78,44.87,44.77,44.86,391353.0,42.692,42.7778,42.6824,42.7683,391353.0
2022-02-15 12:20:00,44.85,44.87,44.79,44.85,283734.0,42.7587,42.7778,42.7015,42.7587,283734.0
2022-02-15 12:30:00,44.85,44.89,44.82,44.84,214911.0,42.7587,42.7969,42.7301,42.7492,214911.0
2022-02-15 12:40:00,44.84,44.88,44.81,44.81,231984.0,42.7492,42.7873,42.7206,42.7206,231984.0
2022-02-15 12:50:00,44.81,44.83,44.77,44.79,240519.0,42.7206,42.7397,42.6824,42.7015,240519.0
2022-02-15 13:00:00,44.79,44.83,44.77,44.83,207237.0,42.7015,42.7397,42.6824,42.7397,207237.0
2022-02-15 13:10:00,44.83,44.85,44.76,44.76,290409.0,42.7397,42.7587,42.6729,42.6729,290409.0
2022-02-15 13:20:00,44.77,44.81,44.76,44.79,357831.0,42.6824,42.7206,42.6729,42.7015,357831.0
2022-02-15 13:30:00,44.79,44.8,44.76,44.76,340314.0,42.7015,42.711,42.6729,42.6729,340314.0
2022-02-15 13:40:00,44.76,44.88,44.73,44.87,325164.0,42.6729,42.7873,42.6443,42.7778,325164.0
2022-02-15 13:50:00,44.86,44.87,44.79,44.79,254148.0,42.7683,42.7778,42.7015,42.7015,254148.0
2022-02-15 14:00:00,44.8,44.8,44.68,44.7,406665.0,42.711,42.711,42.5966,42.6157,406665.0
2022-02-15 14:10:00,44.7,44.8,44.7,44.79,335433.0,42.6157,42.711,42.6157,42.7015,335433.0
2022-02-15 14:20:00,44.79,44.85,44.79,44.84,264423.0,42.7015,42.7587,42.7015,42.7492,264423.0
2022-02-15 14:30:00,44.84,44.85,44.77,44.82,312972.0,42.7492,42.7587,42.6824,42.7301,312972.0
2022-02-15 14:40:00,44.82,44.82,44.72,44.73,380214.0,42.7301,42.7301,42.6348,42.6443,380214.0
2022-02-15 14:50:00,44.73,44.75,44.69,44.72,444237.0,42.6443,42.6634,42.6062,42.6348,444237.0
2022-02-15 15:00:00,44.71,44.75,44.65,44.66,496359.0,42.6252,42.6634,42.568,42.5776,496359.0
2022-02-15 15:10:00,44.66,44.73,44.64,44.72,419976.0,42.5776,42.6443,42.5585,42.6348,419976.0
2022-02-15 15:20:00,44.72,44.73,44.67,44.73,433527.0,42.6348,42.6443,42.5871,42.6443,433527.0
2022-02-15 15:30:00,44.73,44.73,44.64,44.65,496308.0,42.6443,42.6443,42.5585,42.568,496308.0
2022-02-15 15:40:00,44.64,44.69,44.6,44.67,522303.0,42.5585,42.6062,42.5204,42.5871,522303.0
2022-02-15 15:50:00,44.67,44.8,44.67,44.79,1153056.0,42.5871,42.711,42.5871,42.7015,1153056.0
2022-02-16 09:30:00,44.78,44.95,44.74,44.9,867423.0,42.692,42.8541,42.6538,42.8064,867423.0
2022-02-16 09:40:00,44.9,44.96,44.8,44.89,489480.0,42.8064,42.8636,42.711,42.7969,489480.0
2022-02-16 09:50:00,44.89,44.93,44.63,44.68,417294.0,42.7969,42.835,42.549,42.5966,417294.0
2022-02-16 10:00:00,44.68,44.73,44.65,44.66,486141.0,42.5966,42.6443,42.568,42.5776,486141.0
2022-02-16 10:10:00,44.66,44.74,44.63,44.65,320619.0,42.5776,42.6538,42.549,42.568,320619.0
2022-02-16 10:20:00,44.66,44.68,44.55,44.64,290808.0,42.5776,42.5966,42.4727,42.5585,290808.0
2022-02-16 10:30:00,44.64,44.65,44.51,44.53,267636.0,42.5585,42.568,42.4346,42.4536,267636.0
2022-02-16 10:40:00,44.52,44.53,44.26,44.26,742509.0,42.4441,42.4536,42.1962,42.1962,742509.0
2022-02-16 10:50:00,44.26,44.37,44.23,44.33,561468.0,42.1962,42.3011,42.1676,42.263,561468.0
2022-02-16 11:00:00,44.34,44.4,44.26,44.38,761940.0,42.2725,42.3297,42.1962,42.3106,761940.0
2022-02-16 11:10:00,44.38,44.44,44.37,44.38,394428.0,42.3106,42.3678,42.3011,42.3106,394428.0
2022-02-16 11:20:00,44.39,44.48,44.38,44.47,333147.0,42.3202,42.406,42.3106,42.3964,333147.0
2022-02-16 11:30:00,44.47,44.52,44.44,44.44,365994.0,42.3964,42.4441,42.3678,42.3678,365994.0
2022-02-16 11:40:00,44.44,44.45,44.39,44.44,390423.0,42.3678,42.3774,42.3202,42.3678,390423.0
2022-02-16 11:50:00,44.44,44.47,44.41,44.44,350211.0,42.3678,42.3964,42.3392,42.3678,350211.0
2022-02-16 12:00:00,44.44,44.48,44.43,44.47,448686.0,42.3678,42.406,42.3583,42.3964,448686.0
2022-02-16 12:10:00,44.47,44.5,44.43,44.46,269970.0,42.3964,42.425,42.3583,42.3869,269970.0
2022-02-16 12:20:00,44.46,44.51,44.45,44.51,240948.0,42.3869,42.4346,42.3774,42.4346,240948.0
2022-02-16 12:30:00,44.51,44.53,44.33,44.4,440457.0,42.4346,42.4536,42.263,42.3297,440457.0
2022-02-16 12:40:00,44.41,44.46,44.38,44.43,370389.0,42.3392,42.3869,42.3106,42.3583,370389.0
2022-02-16 12:50:00,44.43,44.48,44.43,44.47,203418.0,42.3583,42.406,42.3583,42.3964,203418.0
2022-02-16 13:00:00,44.46,44.48,44.43,44.48,234402.0,42.3869,42.406,42.3583,42.406,234402.0
2022-02-16 13:10:00,44.47,44.47,44.4,44.41,215892.0,42.3964,42.3964,42.3297,42.3392,215892.0
2022-02-16 13:20:00,44.41,44.44,44.37,44.39,241692.0,42.3392,42.3678,42.3011,42.3202,241692.0
2022-02-16 13:30:00,44.39,44.47,44.37,44.42,506940.0,42.3202,42.3964,42.3011,42.3488,506940.0
2022-02-16 13:40:00,44.42,44.43,44.27,44.27,538566.0,42.3488,42.3583,42.2058,42.2058,538566.0
2022-02-16 13:50:00,44.27,44.35,44.27,44.33,370410.0,42.2058,42.282,42.2058,42.263,370410.0
2022-02-16 14:00:00,44.34,44.55,44.34,44.45,569838.0,42.2725,42.4727,42.2725,42.3774,569838.0
2022-02-16 14:10:00,44.45,44.47,44.39,44.46,354492.0,42.3774,42.3964,42.3202,42.3869,354492.0
2022-02-16 14:20:00,44.45,44.59,44.44,44.54,478401.0,42.3774,42.5108,42.3678,42.4632,478401.0
2022-02-16 14:30:00,44.54,44.61,44.44,44.49,534090.0,42.4632,42.5299,42.3678,42.4155,534090.0
2022-02-16 14:40:00,44.49,44.57,44.49,44.52,350235.0,42.4155,42.4918,42.4155,42.4441,350235.0
2022-02-16 14:50:00,44.51,44.64,44.47,44.64,276195.0,42.4346,42.5585,42.3964,42.5585,276195.0
2022-02-16 15:00:00,44.65,44.71,44.6,44.64,443253.0,42.568,42.6252,42.5204,42.5585,443253.0
2022-02-16 15:10:00,44.65,44.69,44.61,44.68,282807.0,42.568,42.6062,42.5299,42.5966,282807.0
2022-02-16 15:20:00,44.68,44.7,44.63,44.7,253395.0,42.5966,42.6157,42.549,42.6157,253395.0
2022-02-16 15:30:00,44.69,44.72,44.65,44.71,599088.0,42.6062,42.6348,42.568,42.6252,599088.0
2022-02-16 15:40:00,44.71,44.76,44.65,44.67,760299.0,42.6252,42.6729,42.568,42.5871,760299.0
2022-02-16 15:50:00,44.67,44.69,44.46,44.51,2181873.0,42.5871,42.6062,42.3869,42.4346,2181873.0
2022-02-17 09:30:00,44.67,45.4,44.59,45.25,3403038.0,42.5871,43.2831,42.5108,43.1401,3403038.0
2022-02-17 09:40:00,45.24,45.49,45.08,45.48,1951611.0,43.1305,43.3689,42.978,43.3593,1951611.0
2022-02-17 09:50:00,45.47,45.71,45.39,45.71,2289333.0,43.3498,43.5786,43.2735,43.5786,2289333.0
2022-02-17 10:00:00,45.7,46.0,45.69,45.78,2406702.0,43.5691,43.8551,43.5596,43.6454,2406702.0
2022-02-17 10:10:00,45.77,45.92,45.46,45.6,1443099.0,43.6358,43.7788,43.3403,43.4737,1443099.0
2022-02-17 10:20:00,45.61,45.63,45.44,45.51,906480.0,43.4833,43.5023,43.3212,43.3879,906480.0
2022-02-17 10:30:00,45.51,45.66,45.38,45.64,910734.0,43.3879,43.5309,43.264,43.5119,910734.0
2022-02-17 10:40:00,45.64,45.64,45.5,45.57,606873.0,43.5119,43.5119,43.3784,43.4451,606873.0
2022-02-17 10:50:00,45.56,45.61,45.42,45.55,737607.0,43.4356,43.4833,43.3021,43.4261,737607.0
2022-02-17 11:00:00,45.54,45.57,45.35,45.39,648135.0,43.4165,43.4451,43.2354,43.2735,648135.0
2022-02-17 11:10:00,45.39,45.48,45.27,45.28,514401.0,43.2735,43.3593,43.1591,43.1687,514401.0
2022-02-17 11:20:00,45.29,45.34,45.19,45.29,364974.0,43.1782,43.2259,43.0829,43.1782,364974.0
2022-02-17 11:30:00,45.29,45.32,45.21,45.21,438921.0,43.1782,43.2068,43.1019,43.1019,438921.0
2022-02-17 11:40:00,45.22,45.45,45.21,45.44,524142.0,43.1115,43.3307,43.1019,43.3212,524142.0
2022-02-17 11:50:00,45.44,45.47,45.34,45.43,465774.0,43.3212,43.3498,43.2259,43.3117,465774.0
2022-02-17 12:00:00,45.43,45.52,45.37,45.39,388971.0,43.3117,43.3975,43.2545,43.2735,388971.0
2022-02-17 12:10:00,45.39,45.53,45.35,45.5,309303.0,43.2735,43.407,43.2354,43.3784,309303.0
2022-02-17 12:20:00,45.5,45.62,45.49,45.62,320178.0,43.3784,43.4928,43.3689,43.4928,320178.0
2022-02-17 12:30:00,45.61,45.73,45.61,45.7,614334.0,43.4833,43.5977,43.4833,43.5691,614334.0
2022-02-17 12:40:00,45.7,45.8,45.69,45.76,424602.0,43.5691,43.6644,43.5596,43.6263,424602.0
2022-02-17 12:50:00,45.76,45.86,45.74,45.86,416529.0,43.6263,43.7216,43.6072,43.7216,416529.0
2022-02-17 13:00:00,45.86,46.06,45.83,46.06,1127490.0,43.7216,43.9123,43.693,43.9123,1127490.0
2022-02-17 13:10:00,46.06,46.25,46.05,46.18,1453455.0,43.9123,44.0934,43.9028,44.0267,1453455.0
2022-02-17 13:20:00,46.18,46.32,46.11,46.31,1005153.0,44.0267,44.1602,43.96,44.1506,1005153.0
2022-02-17 13:30:00,46.31,46.49,46.26,46.26,1165392.0,44.1506,44.3222,44.103,44.103,1165392.0
2022-02-17 13:40:00,46.26,46.36,46.18,46.3,788754.0,44.103,44.1983,44.0267,44.1411,788754.0
2022-02-17 13:50:00,46.29,46.34,46.23,46.31,422157.0,44.1316,44.1792,44.0744,44.1506,422157.0
2022-02-17 14:00:00,46.31,46.38,46.25,46.3,648699.0,44.1506,44.2174,44.0934,44.1411,648699.0
2022-02-17 14:10:00,46.3,46.3,46.18,46.26,589806.0,44.1411,44.1411,44.0267,44.103,589806.0
2022-02-17 14:20:00,46.25,46.25,46.14,46.22,794154.0,44.0934,44.0934,43.9886,44.0648,794154.0
2022-02-17 14:30:00,46.22,46.24,46.06,46.11,803232.0,44.0648,44.0839,43.9123,43.96,803232.0
2022-02-17 14:40:00,46.1,46.13,46.01,46.08,472965.0,43.9504,43.979,43.8646,43.9314,472965.0
2022-02-17 14:50:00,46.09,46.19,46.07,46.16,633258.0,43.9409,44.0362,43.9218,44.0076,633258.0
2022-02-17 15:00:00,46.16,46.21,46.08,46.09,657771.0,44.0076,44.0553,43.9314,43.9409,657771.0
2022-02-17 15:10:00,46.09,46.11,45.94,46.02,540252.0,43.9409,43.96,43.7979,43.8742,540252.0
2022-02-17 15:20:00,46.01,46.07,46.0,46.04,426651.0,43.8646,43.9218,43.8551,43.8932,426651.0
2022-02-17 15:30:00,46.04,46.09,46.02,46.08,711390.0,43.8932,43.9409,43.8742,43.9314,711390.0
2022-02-17 15:40:00,46.08,46.25,46.0,46.11,1476744.0,43.9314,44.0934,43.8551,43.96,1476744.0
2022-02-17 15:50:00,46.08,46.33,46.02,46.31,3989865.0,43.9314,44.1697,43.8742,44.1506,3989865.0
2022-02-18 09:30:00,46.03,46.22,45.81,46.19,2003667.0,43.8837,44.0648,43.674,44.0362,2003667.0
2022-02-18 09:40:00,46.19,46.53,46.16,46.35,1533357.0,44.0362,44.3604,44.0076,44.1888,1533357.0
2022-02-18 09:50:00,46.35,46.43,46.15,46.29,870948.0,44.1888,44.265,43.9981,44.1316,870948.0
2022-02-18 10:00:00,46.29,46.3,46.16,46.22,575535.0,44.1316,44.1411,44.0076,44.0648,575535.0
2022-02-18 10:10:00,46.22,46.26,46.14,46.2,566466.0,44.0648,44.103,43.9886,44.0458,566466.0
2022-02-18 10:20:00,46.2,46.32,46.15,46.27,439854.0,44.0458,44.1602,43.9981,44.1125,439854.0
2022-02-18 10:30:00,46.28,46.28,46.12,46.14,372474.0,44.122,44.122,43.9695,43.9886,372474.0
2022-02-18 10:40:00,46.14,46.2,46.02,46.04,449979.0,43.9886,44.0458,43.8742,43.8932,449979.0
2022-02-18 10:50:00,46.04,46.24,46.03,46.23,375930.0,43.8932,44.0839,43.8837,44.0744,375930.0
2022-02-18 11:00:00,46.24,46.26,46.11,46.2,379125.0,44.0839,44.103,43.96,44.0458,379125.0
2022-02-18 11:10:00,46.2,46.23,46.07,46.23,519462.0,44.0458,44.0744,43.9218,44.0744,519462.0
2022-02-18 11:20:00,46.22,46.23,46.1,46.11,265260.0,44.0648,44.0744,43.9504,43.96,265260.0
2022-02-18 11:30:00,46.1,46.11,45.97,45.98,416895.0,43.9504,43.96,43.8265,43.836,416895.0
2022-02-18 11:40:00,45.98,46.02,45.91,45.93,302430.0,43.836,43.8742,43.7693,43.7884,302430.0
2022-02-18 11:50:00,45.92,46.03,45.89,45.96,320949.0,43.7788,43.8837,43.7502,43.817,320949.0
2022-02-18 12:00:00,45.96,46.02,45.91,46.01,265110.0,43.817,43.8742,43.7693,43.8646,265110.0
2022-02-18 12:10:00,46.01,46.07,45.98,46.04,339357.0,43.8646,43.9218,43.836,43.8932,339357.0
2022-02-18 12:20:00,46.04,46.04,45.92,45.95,250086.0,43.8932,43.8932,43.7788,43.8074,250086.0
2022-02-18 12:30:00,45.96,45.96,45.84,45.86,293256.0,43.817,43.817,43.7026,43.7216,293256.0
2022-02-18 12:40:00,45.85,45.9,45.78,45.81,217953.0,43.7121,43.7598,43.6454,43.674,217953.0
2022-02-18 12:50:00,45.81,45.83,45.74,45.75,248031.0,43.674,43.693,43.6072,43.6168,248031.0
2022-02-18 13:00:00,45.76,45.86,45.72,45.84,258177.0,43.6263,43.7216,43.5882,43.7026,258177.0
2022-02-18 13:10:00,45.85,45.87,45.78,45.8,216561.0,43.7121,43.7312,43.6454,43.6644,216561.0
2022-02-18 13:20:00,45.8,45.87,45.75,45.79,378720.0,43.6644,43.7312,43.6168,43.6549,378720.0
2022-02-18 13:30:00,45.79,45.82,45.73,45.81,293754.0,43.6549,43.6835,43.5977,43.674,293754.0
2022-02-18 13:40:00,45.81,45.85,45.76,45.82,311055.0,43.674,43.7121,43.6263,43.6835,311055.0
2022-02-18 13:50:00,45.82,45.96,45.81,45.96,317271.0,43.6835,43.817,43.674,43.817,317271.0
2022-02-18 14:00:00,45.96,46.01,45.94,45.96,240204.0,43.817,43.8646,43.7979,43.817,240204.0
2022-02-18 14:10:00,45.96,46.1,45.95,46.06,325218.0,43.817,43.9504,43.8074,43.9123,325218.0
2022-02-18 14:20:00,46.06,46.14,46.04,46.12,324840.0,43.9123,43.9886,43.8932,43.9695,324840.0
2022-02-18 14:30:00,46.12,46.16,46.03,46.04,392184.0,43.9695,44.0076,43.8837,43.8932,392184.0
2022-02-18 14:40:00,46.04,46.12,46.03,46.1,416343.0,43.8932,43.9695,43.8837,43.9504,416343.0
2022-02-18 14:50:00,46.1,46.26,46.09,46.26,480504.0,43.9504,44.103,43.9409,44.103,480504.0
2022-02-18 15:00:00,46.26,46.33,46.1,46.12,552789.0,44.103,44.1697,43.9504,43.9695,552789.0
2022-02-18 15:10:00,46.12,46.18,46.05,46.09,478767.0,43.9695,44.0267,43.9028,43.9409,478767.0
2022-02-18 15:20:00,46.09,46.11,46.04,46.04,316605.0,43.9409,43.96,43.8932,43.8932,316605.0
2022-02-18 15:30:00,46.03,46.04,45.94,45.99,541929.0,43.8837,43.8932,43.7979,43.8456,541929.0
2022-02-18 15:40:00,45.99,46.17,45.98,46.13,826749.0,43.8456,44.0172,43.836,43.979,826749.0
2022-02-18 15:50:00,46.12,46.15,45.98,46.0,2075559.0,43.9695,43.9981,43.836,43.8551,2075559.0
2022-02-22 09:30:00,45.92,46.08,45.63,45.68,1102266.0,43.7788,43.9314,43.5023,43.55,1102266.0
2022-02-22 09:40:00,45.67,45.86,45.57,45.82,545769.0,43.5405,43.7216,43.4451,43.6835,545769.0
2022-02-22 09:50:00,45.82,45.97,45.68,45.74,559410.0,43.6835,43.8265,43.55,43.6072,559410.0
2022-02-22 10:00:00,45.74,45.8,45.62,45.64,371706.0,43.6072,43.6644,43.4928,43.5119,371706.0
2022-02-22 10:10:00,45.64,45.66,45.48,45.54,410055.0,43.5119,43.5309,43.3593,43.4165,410055.0
2022-02-22 10:20:00,45.53,45.63,45.52,45.63,293274.0,43.407,43.5023,43.3975,43.5023,293274.0
2022-02-22 10:30:00,45.63,45.7,45.59,45.6,263520.0,43.5023,43.5691,43.4642,43.4737,263520.0
2022-02-22 10:40:00,45.6,45.63,45.56,45.56,204036.0,43.4737,43.5023,43.4356,43.4356,204036.0
2022-02-22 10:50:00,45.56,45.57,45.47,45.51,375489.0,43.4356,43.4451,43.3498,43.3879,375489.0
2022-02-22 11:00:00,45.52,45.6,45.52,45.56,281781.0,43.3975,43.4737,43.3975,43.4356,281781.0
2022-02-22 11:10:00,45.55,45.68,45.55,45.67,308001.0,43.4261,43.55,43.4261,43.5405,308001.0
2022-02-22 11:20:00,45.67,45.8,45.65,45.75,369384.0,43.5405,43.6644,43.5214,43.6168,369384.0
2022-02-22 11:30:00,45.75,45.78,45.65,45.68,371037.0,43.6168,43.6454,43.5214,43.55,371037.0
2022-02-22 11:40:00,45.67,45.72,45.61,45.69,318711.0,43.5405,43.5882,43.4833,43.5596,318711.0
2022-02-22 11:50:00,45.68,45.71,45.61,45.68,264132.0,43.55,43.5786,43.4833,43.55,264132.0
2022-02-22 12:00:00,45.68,45.75,45.67,45.7,276720.0,43.55,43.6168,43.5405,43.5691,276720.0
2022-02-22 12:10:00,45.7,45.74,45.64,45.66,318339.0,43.5691,43.6072,43.5119,43.5309,318339.0
2022-02-22 12:20:00,45.66,45.7,45.64,45.65,194604.0,43.5309,43.5691,43.5119,43.5214,194604.0
2022-02-22 12:30:00,45.64,45.65,45.58,45.64,403104.0,43.5119,43.5214,43.4547,43.5119,403104.0
2022-02-22 12:40:00,45.64,45.65,45.56,45.57,293280.0,43.5119,43.5214,43.4356,43.4451,293280.0
2022-02-22 12:50:00,45.58,45.62,45.54,45.57,269802.0,43.4547,43.4928,43.4165,43.4451,269802.0
2022-02-22 13:00:00,45.57,45.62,45.53,45.59,328869.0,43.4451,43.4928,43.407,43.4642,328869.0
2022-02-22 13:10:00,45.59,45.63,45.51,45.52,357225.0,43.4642,43.5023,43.3879,43.3975,357225.0
2022-02-22 13:20:00,45.52,45.58,45.5,45.55,294141.0,43.3975,43.4547,43.3784,43.4261,294141.0
2022-02-22 13:30:00,45.54,45.55,45.48,45.52,277773.0,43.4165,43.4261,43.3593,43.3975,277773.0
2022-02-22 13:40:00,45.53,45.56,45.46,45.47,259308.0,43.407,43.4356,43.3403,43.3498,259308.0
2022-02-22 13:50:00,45.47,45.5,45.42,45.47,511770.0,43.3498,43.3784,43.3021,43.3498,511770.0
2022-02-22 14:00:00,45.47,45.47,45.35,45.35,386352.0,43.3498,43.3498,43.2354,43.2354,386352.0
2022-02-22 14:10:00,45.35,45.47,45.32,45.46,618114.0,43.2354,43.3498,43.2068,43.3403,618114.0
2022-02-22 14:20:00,45.46,45.49,45.33,45.39,495717.0,43.3403,43.3689,43.2163,43.2735,495717.0
2022-02-22 14:30:00,45.39,45.49,45.34,45.37,436605.0,43.2735,43.3689,43.2259,43.2545,436605.0
2022-02-22 14:40:00,45.37,45.48,45.31,45.48,324855.0,43.2545,43.3593,43.1973,43.3593,324855.0
2022-02-22 14:50:00,45.49,45.59,45.46,45.51,424419.0,43.3689,43.4642,43.3403,43.3879,424419.0
2022-02-22 15:00:00,45.52,45.61,45.5,45.53,403881.0,43.3975,43.4833,43.3784,43.407,403881.0
2022-02-22 15:10:00,45.53,45.59,45.51,45.52,309633.0,43.407,43.4642,43.3879,43.3975,309633.0
2022-02-22 15:20:00,45.52,45.61,45.51,45.58,352443.0,43.3975,43.4833,43.3879,43.4547,352443.0
2022-02-22 15:30:00,45.56,45.57,45.51,45.57,506994.0,43.4356,43.4451,43.3879,43.4451,506994.0
2022-02-22 15:40:00,45.57,45.57,45.41,45.43,697884.0,43.4451,43.4451,43.2926,43.3117,697884.0
2022-02-22 15:50:00,45.43,45.49,45.35,45.49,1878318.0,43.3117,43.3689,43.2354,43.3689,1878318.0
2022-02-23 09:30:00,45.62,45.73,45.38,45.45,623310.0,43.4928,43.5977,43.264,43.3307,623310.0
2022-02-23 09:40:00,45.45,45.46,45.25,45.42,369120.0,43.3307,43.3403,43.1401,43.3021,369120.0
2022-02-23 09:50:00,45.42,45.49,45.34,45.44,387525.0,43.3021,43.3689,43.2259,43.3212,387525.0
2022-02-23 10:00:00,45.44,45.49,45.39,45.43,398658.0,43.3212,43.3689,43.2735,43.3117,398658.0
2022-02-23 10:10:00,45.42,45.53,45.37,45.51,320691.0,43.3021,43.407,43.2545,43.3879,320691.0
2022-02-23 10:20:00,45.52,45.62,45.37,45.37,315921.0,43.3975,43.4928,43.2545,43.2545,315921.0
2022-02-23 10:30:00,45.37,45.46,45.35,45.39,343833.0,43.2545,43.3403,43.2354,43.2735,343833.0
2022-02-23 10:40:00,45.4,45.46,45.37,45.44,214380.0,43.2831,43.3403,43.2545,43.3212,214380.0
2022-02-23 10:50:00,45.44,45.5,45.42,45.49,259377.0,43.3212,43.3784,43.3021,43.3689,259377.0
2022-02-23 11:00:00,45.49,45.55,45.4,45.42,265392.0,43.3689,43.4261,43.2831,43.3021,265392.0
2022-02-23 11:10:00,45.42,45.51,45.4,45.5,191526.0,43.3021,43.3879,43.2831,43.3784,191526.0
2022-02-23 11:20:00,45.5,45.51,45.45,45.45,199914.0,43.3784,43.3879,43.3307,43.3307,199914.0
2022-02-23 11:30:00,45.46,45.5,45.42,45.43,239199.0,43.3403,43.3784,43.3021,43.3117,239199.0
2022-02-23 11:40:00,45.43,45.6,45.43,45.59,286689.0,43.3117,43.4737,43.3117,43.4642,286689.0
2022-02-23 11:50:00,45.6,45.63,45.55,45.61,297780.0,43.4737,43.5023,43.4261,43.4833,297780.0
2022-02-23 12:00:00,45.6,45.6,45.52,45.55,168060.0,43.4737,43.4737,43.3975,43.4261,168060.0
2022-02-23 12:10:00,45.55,45.61,45.51,45.61,183201.0,43.4261,43.4833,43.3879,43.4833,183201.0
2022-02-23 12:20:00,45.61,45.64,45.53,45.53,299670.0,43.4833,43.5119,43.407,43.407,299670.0
2022-02-23 12:30:00,45.53,45.54,45.44,45.47,177600.0,43.407,43.4165,43.3212,43.3498,177600.0
2022-02-23 12:40:00,45.47,45.49,45.41,45.41,200760.0,43.3498,43.3689,43.2926,43.2926,200760.0
2022-02-23 12:50:00,45.41,45.42,45.37,45.4,190161.0,43.2926,43.3021,43.2545,43.2831,190161.0
2022-02-23 13:00:00,45.4,45.4,45.35,45.35,170700.0,43.2831,43.2831,43.2354,43.2354,170700.0
2022-02-23 13:10:00,45.36,45.36,45.24,45.34,293856.0,43.2449,43.2449,43.1305,43.2259,293856.0
2022-02-23 13:20:00,45.34,45.36,45.24,45.25,235851.0,43.2259,43.2449,43.1305,43.1401,235851.0
2022-02-23 13:30:00,45.26,45.31,45.22,45.29,282753.0,43.1496,43.1973,43.1115,43.1782,282753.0
2022-02-23 13:40:00,45.29,45.4,45.28,45.38,216534.0,43.1782,43.2831,43.1687,43.264,216534.0
2022-02-23 13:50:00,45.38,45.38,45.31,45.33,273084.0,43.264,43.264,43.1973,43.2163,273084.0
2022-02-23 14:00:00,45.33,45.38,45.29,45.29,295137.0,43.2163,43.264,43.1782,43.1782,295137.0
2022-02-23 14:10:00,45.3,45.32,45.2,45.21,239934.0,43.1877,43.2068,43.0924,43.1019,239934.0
2022-02-23 14:20:00,45.2,45.21,45.11,45.13,271317.0,43.0924,43.1019,43.0066,43.0257,271317.0
2022-02-23 14:30:00,45.13,45.19,45.13,45.17,317649.0,43.0257,43.0829,43.0257,43.0638,317649.0
2022-02-23 14:40:00,45.17,45.17,44.99,45.14,747162.0,43.0638,43.0638,42.8922,43.0352,747162.0
2022-02-23 14:50:00,45.14,45.15,45.09,45.11,441396.0,43.0352,43.0447,42.9875,43.0066,441396.0
2022-02-23 15:00:00,45.1,45.13,45.01,45.02,290766.0,42.9971,43.0257,42.9113,42.9208,290766.0
2022-02-23 15:10:00,45.02,45.07,44.97,45.02,559071.0,42.9208,42.9685,42.8731,42.9208,559071.0
2022-02-23 15:20:00,45.02,45.1,44.98,45.08,396639.0,42.9208,42.9971,42.8827,42.978,396639.0
2022-02-23 15:30:00,45.07,45.1,45.01,45.03,427884.0,42.9685,42.9971,42.9113,42.9303,427884.0
2022-02-23 15:40:00,45.02,45.07,45.0,45.0,776112.0,42.9208,42.9685,42.9017,42.9017,776112.0
2022-02-23 15:50:00,45.0,45.06,44.95,45.02,1884549.0,42.9017,42.9589,42.8541,42.9208,1884549.0
2022-02-24 09:30:00,44.64,44.97,44.31,44.79,1550493.0,42.5585,42.8731,42.2439,42.7015,1550493.0
2022-02-24 09:40:00,44.78,44.96,44.65,44.95,835659.0,42.692,42.8636,42.568,42.8541,835659.0
2022-02-24 09:50:00,44.95,44.97,44.6,44.66,517149.0,42.8541,42.8731,42.5204,42.5776,517149.0
2022-02-24 10:00:00,44.67,44.7,44.3,44.33,802419.0,42.5871,42.6157,42.2344,42.263,802419.0
2022-02-24 10:10:00,44.33,44.47,44.27,44.46,698691.0,42.263,42.3964,42.2058,42.3869,698691.0
2022-02-24 10:20:00,44.45,44.54,44.36,44.43,690363.0,42.3774,42.4632,42.2916,42.3583,690363.0
2022-02-24 10:30:00,44.42,44.62,44.39,44.6,427863.0,42.3488,42.5394,42.3202,42.5204,427863.0
2022-02-24 10:40:00,44.59,44.66,44.54,44.62,458283.0,42.5108,42.5776,42.4632,42.5394,458283.0
2022-02-24 10:50:00,44.62,44.64,44.43,44.48,377469.0,42.5394,42.5585,42.3583,42.406,377469.0
2022-02-24 11:00:00,44.49,44.53,44.38,44.44,313017.0,42.4155,42.4536,42.3106,42.3678,313017.0
2022-02-24 11:10:00,44.45,44.54,44.38,44.49,333006.0,42.3774,42.4632,42.3106,42.4155,333006.0
2022-02-24 11:20:00,44.48,44.48,44.34,44.36,318237.0,42.406,42.406,42.2725,42.2916,318237.0
2022-02-24 11:30:00,44.34,44.38,44.27,44.29,361617.0,42.2725,42.3106,42.2058,42.2248,361617.0
2022-02-24 11:40:00,44.28,44.28,44.13,44.21,295053.0,42.2153,42.2153,42.0723,42.1486,295053.0
2022-02-24 11:50:00,44.21,44.31,44.2,44.29,248568.0,42.1486,42.2439,42.139,42.2248,248568.0
2022-02-24 12:00:00,44.29,44.3,44.19,44.21,258828.0,42.2248,42.2344,42.1295,42.1486,258828.0
2022-02-24 12:10:00,44.22,44.22,44.09,44.18,382980.0,42.1581,42.1581,42.0342,42.12,382980.0
2022-02-24 12:20:00,44.19,44.2,44.09,44.1,522810.0,42.1295,42.139,42.0342,42.0437,522810.0
2022-02-24 12:30:00,44.09,44.13,44.0,44.03,631416.0,42.0342,42.0723,41.9484,41.977,631416.0
2022-02-24 12:40:00,44.03,44.17,44.02,44.1,271290.0,41.977,42.1104,41.9674,42.0437,271290.0
2022-02-24 12:50:00,44.12,44.14,44.06,44.07,267864.0,42.0628,42.0818,42.0056,42.0151,267864.0
2022-02-24 13:00:00,44.06,44.18,44.03,44.16,297711.0,42.0056,42.12,41.977,42.1009,297711.0
2022-02-24 13:10:00,44.16,44.22,44.1,44.19,272937.0,42.1009,42.1581,42.0437,42.1295,272937.0
2022-02-24 13:20:00,44.19,44.21,44.05,44.07,371136.0,42.1295,42.1486,41.996,42.0151,371136.0
2022-02-24 13:30:00,44.08,44.21,44.07,44.19,268455.0,42.0246,42.1486,42.0151,42.1295,268455.0
2022-02-24 13:40:00,44.18,44.38,44.09,44.37,392826.0,42.12,42.3106,42.0342,42.3011,392826.0
2022-02-24 13:50:00,44.36,44.4,44.22,44.29,409557.0,42.2916,42.3297,42.1581,42.2248,409557.0
2022-02-24 14:00:00,44.29,44.42,44.25,44.26,302721.0,42.2248,42.3488,42.1867,42.1962,302721.0
2022-02-24 14:10:00,44.27,44.48,44.27,44.47,324480.0,42.2058,42.406,42.2058,42.3964,324480.0
2022-02-24 14:20:00,44.47,44.6,44.47,44.58,507381.0,42.3964,42.5204,42.3964,42.5013,507381.0
2022-02-24 14:30:00,44.59,44.76,44.58,44.7,475287.0,42.5108,42.6729,42.5013,42.6157,475287.0
2022-02-24 14:40:00,44.69,44.75,44.64,44.74,452001.0,42.6062,42.6634,42.5585,42.6538,452001.0
2022-02-24 14:50:00,44.74,44.81,44.69,44.72,509583.0,42.6538,42.7206,42.6062,42.6348,509583.0
2022-02-24 15:00:00,44.72,44.75,44.64,44.67,329589.0,42.6348,42.6634,42.5585,42.5871,329589.0
2022-02-24 15:10:00,44.67,44.8,44.67,44.73,333162.0,42.5871,42.711,42.5871,42.6443,333162.0
2022-02-24 15:20:00,44.73,44.75,44.59,44.59,334875.0,42.6443,42.6634,42.5108,42.5108,334875.0
2022-02-24 15:30:00,44.6,44.85,44.6,44.83,465024.0,42.5204,42.7587,42.5204,42.7397,465024.0
2022-02-24 15:40:00,44.83,44.86,44.75,44.78,537702.0,42.7397,42.7683,42.6634,42.692,537702.0
2022-02-24 15:50:00,44.78,45.0,44.78,44.87,2490831.0,42.692,42.9017,42.692,42.7778,2490831.0
2022-02-25 09:30:00,44.94,45.12,44.84,45.09,948888.0,42.8445,43.0161,42.7492,42.9875,948888.0
2022-02-25 09:40:00,45.09,45.22,44.73,44.78,727467.0,42.9875,43.1115,42.6443,42.692,727467.0
2022-02-25 09:50:00,44.79,44.81,44.7,44.74,748860.0,42.7015,42.7206,42.6157,42.6538,748860.0
2022-02-25 10:00:00,44.74,44.99,44.74,44.9,530328.0,42.6538,42.8922,42.6538,42.8064,530328.0
2022-02-25 10:10:00,44.89,44.92,44.8,44.87,375636.0,42.7969,42.8255,42.711,42.7778,375636.0
2022-02-25 10:20:00,44.87,45.03,44.78,44.99,455289.0,42.7778,42.9303,42.692,42.8922,455289.0
2022-02-25 10:30:00,44.99,45.11,44.98,45.1,505914.0,42.8922,43.0066,42.8827,42.9971,505914.0
2022-02-25 10:40:00,45.11,45.18,45.1,45.16,340935.0,43.0066,43.0733,42.9971,43.0543,340935.0
2022-02-25 10:50:00,45.16,45.28,45.15,45.22,574938.0,43.0543,43.1687,43.0447,43.1115,574938.0
2022-02-25 11:00:00,45.23,45.37,45.19,45.36,429381.0,43.121,43.2545,43.0829,43.2449,429381.0
2022-02-25 11:10:00,45.36,45.47,45.34,45.37,420510.0,43.2449,43.3498,43.2259,43.2545,420510.0
2022-02-25 11:20:00,45.37,45.41,45.31,45.34,512889.0,43.2545,43.2926,43.1973,43.2259,512889.0
2022-02-25 11:30:00,45.34,45.46,45.32,45.46,472752.0,43.2259,43.3403,43.2068,43.3403,472752.0
2022-02-25 11:40:00,45.46,45.46,45.37,45.4,361908.0,43.3403,43.3403,43.2545,43.2831,361908.0
2022-02-25 11:50:00,45.4,45.46,45.34,45.42,575400.0,43.2831,43.3403,43.2259,43.3021,575400.0
2022-02-25 12:00:00,45.4,45.46,45.34,45.36,275100.0,43.2831,43.3403,43.2259,43.2449,275100.0
2022-02-25 12:10:00,45.35,45.41,45.35,45.36,287391.0,43.2354,43.2926,43.2354,43.2449,287391.0
2022-02-25 12:20:00,45.36,45.44,45.31,45.41,272808.0,43.2449,43.3212,43.1973,43.2926,272808.0
2022-02-25 12:30:00,45.4,45.49,45.38,45.49,461772.0,43.2831,43.3689,43.264,43.3689,461772.0
2022-02-25 12:40:00,45.49,45.53,45.47,45.49,213456.0,43.3689,43.407,43.3498,43.3689,213456.0
2022-02-25 12:50:00,45.48,45.51,45.42,45.43,227430.0,43.3593,43.3879,43.3021,43.3117,227430.0
2022-02-25 13:00:00,45.43,45.45,45.39,45.42,148854.0,43.3117,43.3307,43.2735,43.3021,148854.0
2022-02-25 13:10:00,45.42,45.42,45.32,45.42,355761.0,43.3021,43.3021,43.2068,43.3021,355761.0
2022-02-25 13:20:00,45.41,45.46,45.36,45.42,349812.0,43.2926,43.3403,43.2449,43.3021,349812.0
2022-02-25 13:30:00,45.42,45.46,45.37,45.4,304194.0,43.3021,43.3403,43.2545,43.2831,304194.0
2022-02-25 13:40:00,45.4,45.56,45.4,45.56,292008.0,43.2831,43.4356,43.2831,43.4356,292008.0
2022-02-25 13:50:00,45.56,45.59,45.42,45.44,317541.0,43.4356,43.4642,43.3021,43.3212,317541.0
2022-02-25 14:00:00,45.44,45.52,45.38,45.5,250704.0,43.3212,43.3975,43.264,43.3784,250704.0
2022-02-25 14:10:00,45.5,45.5,45.4,45.44,319026.0,43.3784,43.3784,43.2831,43.3212,319026.0
2022-02-25 14:20:00,45.44,45.52,45.43,45.47,372906.0,43.3212,43.3975,43.3117,43.3498,372906.0
2022-02-25 14:30:00,45.47,45.51,45.37,45.38,301974.0,43.3498,43.3879,43.2545,43.264,301974.0
2022-02-25 14:40:00,45.37,45.41,45.34,45.36,311220.0,43.2545,43.2926,43.2259,43.2449,311220.0
2022-02-25 14:50:00,45.35,45.4,45.27,45.35,332502.0,43.2354,43.2831,43.1591,43.2354,332502.0
2022-02-25 15:00:00,45.35,45.35,45.25,45.3,383124.0,43.2354,43.2354,43.1401,43.1877,383124.0
2022-02-25 15:10:00,45.3,45.36,45.25,45.35,329535.0,43.1877,43.2449,43.1401,43.2354,329535.0
2022-02-25 15:20:00,45.36,45.41,45.32,45.34,480375.0,43.2449,43.2926,43.2068,43.2259,480375.0
2022-02-25 15:30:00,45.35,45.42,45.28,45.36,622659.0,43.2354,43.3021,43.1687,43.2449,622659.0
2022-02-25 15:40:00,45.36,45.43,45.35,45.36,670584.0,43.2449,43.3117,43.2354,43.2449,670584.0
2022-02-25 15:50:00,45.36,45.49,45.35,45.46,1484388.0,43.2449,43.3689,43.2354,43.3403,1484388.0
2022-02-28 09:30:00,45.0,45.35,44.91,45.3,716961.0,42.9017,43.2354,42.8159,43.1877,716961.0
2022-02-28 09:40:00,45.3,45.36,45.15,45.21,367410.0,43.1877,43.2449,43.0447,43.1019,367410.0
2022-02-28 09:50:00,45.19,45.26,45.03,45.06,338040.0,43.0829,43.1496,42.9303,42.9589,338040.0
2022-02-28 10:00:00,45.06,45.08,44.84,44.84,351225.0,42.9589,42.978,42.7492,42.7492,351225.0
2022-02-28 10:10:00,44.85,44.86,44.68,44.69,326292.0,42.7587,42.7683,42.5966,42.6062,326292.0
2022-02-28 10:20:00,44.68,44.72,44.61,44.62,393270.0,42.5966,42.6348,42.5299,42.5394,393270.0
2022-02-28 10:30:00,44.62,44.8,44.61,44.78,355995.0,42.5394,42.711,42.5299,42.692,355995.0
2022-02-28 10:40:00,44.79,44.83,44.74,44.81,347484.0,42.7015,42.7397,42.6538,42.7206,347484.0
2022-02-28 10:50:00,44.8,44.87,44.75,44.84,319926.0,42.711,42.7778,42.6634,42.7492,319926.0
2022-02-28 11:00:00,44.85,44.93,44.83,44.92,232827.0,42.7587,42.835,42.7397,42.8255,232827.0
2022-02-28 11:10:00,44.93,44.97,44.89,44.94,243852.0,42.835,42.8731,42.7969,42.8445,243852.0
2022-02-28 11:20:00,44.95,45.09,44.94,45.06,318219.0,42.8541,42.9875,42.8445,42.9589,318219.0
2022-02-28 11:30:00,45.06,45.09,44.95,44.98,273432.0,42.9589,42.9875,42.8541,42.8827,273432.0
2022-02-28 11:40:00,44.99,45.01,44.9,44.94,220167.0,42.8922,42.9113,42.8064,42.8445,220167.0
2022-02-28 11:50:00,44.94,45.04,44.89,45.01,266808.0,42.8445,42.9399,42.7969,42.9113,266808.0
2022-02-28 12:00:00,45.01,45.07,44.9,44.9,244602.0,42.9113,42.9685,42.8064,42.8064,244602.0
2022-02-28 12:10:00,44.91,44.92,44.85,44.88,287973.0,42.8159,42.8255,42.7587,42.7873,287973.0
2022-02-28 12:20:00,44.88,44.91,44.82,44.89,216420.0,42.7873,42.8159,42.7301,42.7969,216420.0
2022-02-28 12:30:00,44.89,44.91,44.84,44.86,238728.0,42.7969,42.8159,42.7492,42.7683,238728.0
2022-02-28 12:40:00,44.86,44.87,44.79,44.82,239343.0,42.7683,42.7778,42.7015,42.7301,239343.0
2022-02-28 12:50:00,44.82,44.83,44.74,44.76,313377.0,42.7301,42.7397,42.6538,42.6729,313377.0
2022-02-28 13:00:00,44.76,44.87,44.75,44.86,251604.0,42.6729,42.7778,42.6634,42.7683,251604.0
2022-02-28 13:10:00,44.86,44.9,44.76,44.78,213405.0,42.7683,42.8064,42.6729,42.692,213405.0
2022-02-28 13:20:00,44.78,44.82,44.74,44.79,209322.0,42.692,42.7301,42.6538,42.7015,209322.0
2022-02-28 13:30:00,44.78,44.79,44.72,44.76,170028.0,42.692,42.7015,42.6348,42.6729,170028.0
2022-02-28 13:40:00,44.76,44.83,44.74,44.83,168054.0,42.6729,42.7397,42.6538,42.7397,168054.0
2022-02-28 13:50:00,44.83,44.92,44.83,44.87,204786.0,42.7397,42.8255,42.7397,42.7778,204786.0
2022-02-28 14:00:00,44.86,44.87,44.65,44.66,376824.0,42.7683,42.7778,42.568,42.5776,376824.0
2022-02-28 14:10:00,44.66,44.68,44.6,44.65,297591.0,42.5776,42.5966,42.5204,42.568,297591.0
2022-02-28 14:20:00,44.64,44.67,44.61,44.62,226482.0,42.5585,42.5871,42.5299,42.5394,226482.0
2022-02-28 14:30:00,44.62,44.69,44.59,44.65,214608.0,42.5394,42.6062,42.5108,42.568,214608.0
2022-02-28 14:40:00,44.65,44.74,44.62,44.69,289545.0,42.568,42.6538,42.5394,42.6062,289545.0
2022-02-28 14:50:00,44.69,44.72,44.66,44.7,288762.0,42.6062,42.6348,42.5776,42.6157,288762.0
2022-02-28 15:00:00,44.7,44.76,44.63,44.74,545814.0,42.6157,42.6729,42.549,42.6538,545814.0
2022-02-28 15:10:00,44.73,44.78,44.65,44.77,555249.0,42.6443,42.692,42.568,42.6824,555249.0
2022-02-28 15:20:00,44.77,44.93,44.76,44.87,620235.0,42.6824,42.835,42.6729,42.7778,620235.0
2022-02-28 15:30:00,44.86,44.87,44.72,44.77,472812.0,42.7683,42.7778,42.6348,42.6824,472812.0
2022-02-28 15:40:00,44.77,45.0,44.77,44.98,618375.0,42.6824,42.9017,42.6824,42.8827,618375.0
2022-02-28 15:50:00,44.99,45.11,44.93,45.06,1823592.0,42.8922,43.0066,42.835,42.9589,1823592.0
2022-03-01 09:30:00,45.29,45.65,45.22,45.65,1180485.0,43.1782,43.5214,43.1115,43.5214,1180485.0
2022-03-01 09:40:00,45.64,45.95,45.57,45.95,780258.0,43.5119,43.8074,43.4451,43.8074,780258.0
2022-03-01 09:50:00,45.96,45.96,45.72,45.84,859836.0,43.817,43.817,43.5882,43.7026,859836.0
2022-03-01 10:00:00,45.85,45.92,45.73,45.8,490224.0,43.7121,43.7788,43.5977,43.6644,490224.0
2022-03-01 10:10:00,45.8,45.92,45.79,45.82,348441.0,43.6644,43.7788,43.6549,43.6835,348441.0
2022-03-01 10:20:00,45.83,45.92,45.65,45.72,417093.0,43.693,43.7788,43.5214,43.5882,417093.0
2022-03-01 10:30:00,45.71,45.75,45.63,45.67,245004.0,43.5786,43.6168,43.5023,43.5405,245004.0
2022-03-01 10:40:00,45.67,45.74,45.65,45.72,379533.0,43.5405,43.6072,43.5214,43.5882,379533.0
2022-03-01 10:50:00,45.72,45.91,45.71,45.77,460251.0,43.5882,43.7693,43.5786,43.6358,460251.0
2022-03-01 11:00:00,45.76,45.84,45.72,45.74,252609.0,43.6263,43.7026,43.5882,43.6072,252609.0
2022-03-01 11:10:00,45.73,45.78,45.68,45.7,189294.0,43.5977,43.6454,43.55,43.5691,189294.0
2022-03-01 11:20:00,45.7,45.86,45.7,45.84,385719.0,43.5691,43.7216,43.5691,43.7026,385719.0
2022-03-01 11:30:00,45.84,45.84,45.58,45.6,299148.0,43.7026,43.7026,43.4547,43.4737,299148.0
2022-03-01 11:40:00,45.6,45.63,45.4,45.42,283329.0,43.4737,43.5023,43.2831,43.3021,283329.0
2022-03-01 11:50:00,45.42,45.45,45.36,45.44,208491.0,43.3021,43.3307,43.2449,43.3212,208491.0
2022-03-01 12:00:00,45.43,45.44,45.28,45.32,328476.0,43.3117,43.3212,43.1687,43.2068,328476.0
2022-03-01 12:10:00,45.32,45.39,45.25,45.33,242307.0,43.2068,43.2735,43.1401,43.2163,242307.0
2022-03-01 12:20:00,45.34,45.34,45.27,45.28,196485.0,43.2259,43.2259,43.1591,43.1687,196485.0
2022-03-01 12:30:00,45.29,45.35,45.25,45.32,291279.0,43.1782,43.2354,43.1401,43.2068,291279.0
2022-03-01 12:40:00,45.32,45.44,45.32,45.42,158301.0,43.2068,43.3212,43.2068,43.3021,158301.0
2022-03-01 12:50:00,45.43,45.45,45.36,45.39,116976.0,43.3117,43.3307,43.2449,43.2735,116976.0
2022-03-01 13:00:00,45.39,45.44,45.32,45.37,162354.0,43.2735,43.3212,43.2068,43.2545,162354.0
2022-03-01 13:10:00,45.36,45.36,45.23,45.23,219654.0,43.2449,43.2449,43.121,43.121,219654.0
2022-03-01 13:20:00,45.23,45.26,45.12,45.13,180246.0,43.121,43.1496,43.0161,43.0257,180246.0
2022-03-01 13:30:00,45.13,45.25,45.1,45.24,219885.0,43.0257,43.1401,42.9971,43.1305,219885.0
2022-03-01 13:40:00,45.25,45.26,45.14,45.16,231357.0,43.1401,43.1496,43.0352,43.0543,231357.0
2022-03-01 13:50:00,45.17,45.18,45.1,45.11,229515.0,43.0638,43.0733,42.9971,43.0066,229515.0
2022-03-01 14:00:00,45.11,45.11,45.02,45.04,229341.0,43.0066,43.0066,42.9208,42.9399,229341.0
2022-03-01 14:10:00,45.04,45.13,45.01,45.11,234390.0,42.9399,43.0257,42.9113,43.0066,234390.0
2022-03-01 14:20:00,45.12,45.22,45.11,45.21,179682.0,43.0161,43.1115,43.0066,43.1019,179682.0
2022-03-01 14:30:00,45.21,45.29,45.18,45.27,175110.0,43.1019,43.1782,43.0733,43.1591,175110.0
2022-03-01 14:40:00,45.26,45.3,45.22,45.25,205488.0,43.1496,43.1877,43.1115,43.1401,205488.0
2022-03-01 14:50:00,45.25,45.25,45.18,45.23,188880.0,43.1401,43.1401,43.0733,43.121,188880.0
2022-03-01 15:00:00,45.22,45.4,45.21,45.33,510987.0,43.1115,43.2831,43.1019,43.2163,510987.0
2022-03-01 15:10:00,45.33,45.38,45.29,45.3,371880.0,43.2163,43.264,43.1782,43.1877,371880.0
2022-03-01 15:20:00,45.31,45.37,45.29,45.3,441666.0,43.1973,43.2545,43.1782,43.1877,441666.0
2022-03-01 15:30:00,45.29,45.39,45.24,45.36,420867.0,43.1782,43.2735,43.1305,43.2449,420867.0
2022-03-01 15:40:00,45.35,45.39,45.15,45.15,503253.0,43.2354,43.2735,43.0447,43.0447,503253.0
2022-03-01 15:50:00,45.15,45.35,45.1,45.33,1330920.0,43.0447,43.2354,42.9971,43.2163,1330920.0
2022-03-02 09:30:00,45.22,45.3,45.06,45.2,656253.0,43.1115,43.1877,42.9589,43.0924,656253.0
2022-03-02 09:40:00,45.2,45.29,45.08,45.13,436656.0,43.0924,43.1782,42.978,43.0257,436656.0
2022-03-02 09:50:00,45.13,45.26,45.1,45.19,421233.0,43.0257,43.1496,42.9971,43.0829,421233.0
2022-03-02 10:00:00,45.19,45.32,45.14,45.17,395076.0,43.0829,43.2068,43.0352,43.0638,395076.0
2022-03-02 10:10:00,45.18,45.31,45.16,45.28,401430.0,43.0733,43.1973,43.0543,43.1687,401430.0
2022-03-02 10:20:00,45.28,45.46,45.22,45.39,474087.0,43.1687,43.3403,43.1115,43.2735,474087.0
2022-03-02 10:30:00,45.38,45.51,45.3,45.49,256029.0,43.264,43.3879,43.1877,43.3689,256029.0
2022-03-02 10:40:00,45.48,45.51,45.4,45.47,378000.0,43.3593,43.3879,43.2831,43.3498,378000.0
2022-03-02 10:50:00,45.47,45.47,45.3,45.39,272448.0,43.3498,43.3498,43.1877,43.2735,272448.0
2022-03-02 11:00:00,45.4,45.54,45.32,45.51,272907.0,43.2831,43.4165,43.2068,43.3879,272907.0
2022-03-02 11:10:00,45.51,45.54,45.4,45.41,232740.0,43.3879,43.4165,43.2831,43.2926,232740.0
2022-03-02 11:20:00,45.41,45.45,45.34,45.38,334668.0,43.2926,43.3307,43.2259,43.264,334668.0
2022-03-02 11:30:00,45.38,45.49,45.31,45.39,334230.0,43.264,43.3689,43.1973,43.2735,334230.0
2022-03-02 11:40:00,45.38,45.4,45.33,45.34,231813.0,43.264,43.2831,43.2163,43.2259,231813.0
2022-03-02 11:50:00,45.34,45.42,45.33,45.39,282210.0,43.2259,43.3021,43.2163,43.2735,282210.0
2022-03-02 12:00:00,45.39,45.47,45.38,45.47,225726.0,43.2735,43.3498,43.264,43.3498,225726.0
2022-03-02 12:10:00,45.47,45.6,45.47,45.54,557160.0,43.3498,43.4737,43.3498,43.4165,557160.0
2022-03-02 12:20:00,45.53,45.55,45.44,45.52,224073.0,43.407,43.4261,43.3212,43.3975,224073.0
2022-03-02 12:30:00,45.53,45.57,45.5,45.54,316071.0,43.407,43.4451,43.3784,43.4165,316071.0
2022-03-02 12:40:00,45.54,45.55,45.48,45.54,217272.0,43.4165,43.4261,43.3593,43.4165,217272.0
2022-03-02 12:50:00,45.54,45.55,45.48,45.52,158721.0,43.4165,43.4261,43.3593,43.3975,158721.0
2022-03-02 13:00:00,45.52,45.57,45.51,45.53,174477.0,43.3975,43.4451,43.3879,43.407,174477.0
2022-03-02 13:10:00,45.53,45.59,45.52,45.56,436752.0,43.407,43.4642,43.3975,43.4356,436752.0
2022-03-02 13:20:00,45.56,45.61,45.54,45.55,254268.0,43.4356,43.4833,43.4165,43.4261,254268.0
2022-03-02 13:30:00,45.55,45.58,45.5,45.56,435738.0,43.4261,43.4547,43.3784,43.4356,435738.0
2022-03-02 13:40:00,45.56,45.61,45.53,45.56,187404.0,43.4356,43.4833,43.407,43.4356,187404.0
2022-03-02 13:50:00,45.57,45.6,45.52,45.55,184116.0,43.4451,43.4737,43.3975,43.4261,184116.0
2022-03-02 14:00:00,45.55,45.57,45.52,45.55,213447.0,43.4261,43.4451,43.3975,43.4261,213447.0
2022-03-02 14:10:00,45.55,45.58,45.54,45.56,162180.0,43.4261,43.4547,43.4165,43.4356,162180.0
2022-03-02 14:20:00,45.56,45.58,45.44,45.46,186258.0,43.4356,43.4547,43.3212,43.3403,186258.0
2022-03-02 14:30:00,45.46,45.5,45.44,45.47,209412.0,43.3403,43.3784,43.3212,43.3498,209412.0
2022-03-02 14:40:00,45.47,45.52,45.4,45.43,293043.0,43.3498,43.3975,43.2831,43.3117,293043.0
2022-03-02 14:50:00,45.43,45.48,45.34,45.37,281088.0,43.3117,43.3593,43.2259,43.2545,281088.0
2022-03-02 15:00:00,45.36,45.43,45.34,45.39,548604.0,43.2449,43.3117,43.2259,43.2735,548604.0
2022-03-02 15:10:00,45.39,45.4,45.3,45.35,315942.0,43.2735,43.2831,43.1877,43.2354,315942.0
2022-03-02 15:20:00,45.35,45.39,45.3,45.38,525045.0,43.2354,43.2735,43.1877,43.264,525045.0
2022-03-02 15:30:00,45.38,45.48,45.37,45.45,457920.0,43.264,43.3593,43.2545,43.3307,457920.0
2022-03-02 15:40:00,45.45,45.46,45.4,45.42,710658.0,43.3307,43.3403,43.2831,43.3021,710658.0
2022-03-02 15:50:00,45.43,45.45,45.29,45.39,2104617.0,43.3117,43.3307,43.1782,43.2735,2104617.0
2022-03-03 09:30:00,45.76,46.02,45.52,45.98,806565.0,43.6263,43.8742,43.3975,43.836,806565.0
2022-03-03 09:40:00,45.99,46.41,45.98,46.33,757275.0,43.8456,44.246,43.836,44.1697,757275.0
2022-03-03 09:50:00,46.33,46.46,46.26,46.27,631137.0,44.1697,44.2936,44.103,44.1125,631137.0
2022-03-03 10:00:00,46.27,46.29,46.18,46.26,434604.0,44.1125,44.1316,44.0267,44.103,434604.0
2022-03-03 10:10:00,46.25,46.31,46.19,46.26,369237.0,44.0934,44.1506,44.0362,44.103,369237.0
2022-03-03 10:20:00,46.26,46.32,46.19,46.31,579834.0,44.103,44.1602,44.0362,44.1506,579834.0
2022-03-03 10:30:00,46.31,46.32,46.2,46.25,742728.0,44.1506,44.1602,44.0458,44.0934,742728.0
2022-03-03 10:40:00,46.25,46.42,46.22,46.32,713871.0,44.0934,44.2555,44.0648,44.1602,713871.0
2022-03-03 10:50:00,46.31,46.37,46.19,46.22,534882.0,44.1506,44.2078,44.0362,44.0648,534882.0
2022-03-03 11:00:00,46.22,46.42,46.19,46.36,706947.0,44.0648,44.2555,44.0362,44.1983,706947.0
2022-03-03 11:10:00,46.35,46.41,46.26,46.4,833346.0,44.1888,44.246,44.103,44.2364,833346.0
2022-03-03 11:20:00,46.4,46.63,46.39,46.47,833697.0,44.2364,44.4557,44.2269,44.3032,833697.0
2022-03-03 11:30:00,46.47,46.54,46.44,46.49,493032.0,44.3032,44.3699,44.2746,44.3222,493032.0
2022-03-03 11:40:00,46.49,46.55,46.42,46.5,442206.0,44.3222,44.3795,44.2555,44.3318,442206.0
2022-03-03 11:50:00,46.51,46.52,46.36,46.43,268890.0,44.3413,44.3508,44.1983,44.265,268890.0
2022-03-03 12:00:00,46.43,46.57,46.42,46.51,391995.0,44.265,44.3985,44.2555,44.3413,391995.0
2022-03-03 12:10:00,46.53,46.68,46.52,46.63,747921.0,44.3604,44.5034,44.3508,44.4557,747921.0
2022-03-03 12:20:00,46.63,46.71,46.61,46.65,317793.0,44.4557,44.532,44.4367,44.4748,317793.0
2022-03-03 12:30:00,46.65,46.82,46.58,46.67,541548.0,44.4748,44.6369,44.4081,44.4939,541548.0
2022-03-03 12:40:00,46.67,46.67,46.59,46.61,228126.0,44.4939,44.4939,44.4176,44.4367,228126.0
2022-03-03 12:50:00,46.61,46.65,46.58,46.62,439152.0,44.4367,44.4748,44.4081,44.4462,439152.0
2022-03-03 13:00:00,46.61,46.66,46.56,46.6,388515.0,44.4367,44.4843,44.389,44.4271,388515.0
2022-03-03 13:10:00,46.6,46.66,46.56,46.65,232644.0,44.4271,44.4843,44.389,44.4748,232644.0
2022-03-03 13:20:00,46.66,46.68,46.58,46.67,272886.0,44.4843,44.5034,44.4081,44.4939,272886.0
2022-03-03 13:30:00,46.67,46.67,46.58,46.64,224448.0,44.4939,44.4939,44.4081,44.4653,224448.0
2022-03-03 13:40:00,46.65,46.72,46.61,46.67,263223.0,44.4748,44.5415,44.4367,44.4939,263223.0
2022-03-03 13:50:00,46.67,46.71,46.64,46.69,381174.0,44.4939,44.532,44.4653,44.5129,381174.0
2022-03-03 14:00:00,46.68,46.7,46.62,46.63,301401.0,44.5034,44.5225,44.4462,44.4557,301401.0
2022-03-03 14:10:00,46.64,46.73,46.61,46.7,261228.0,44.4653,44.5511,44.4367,44.5225,261228.0
2022-03-03 14:20:00,46.7,46.73,46.65,46.7,225861.0,44.5225,44.5511,44.4748,44.5225,225861.0
2022-03-03 14:30:00,46.71,46.71,46.64,46.65,271962.0,44.532,44.532,44.4653,44.4748,271962.0
2022-03-03 14:40:00,46.65,46.67,46.54,46.54,334668.0,44.4748,44.4939,44.3699,44.3699,334668.0
2022-03-03 14:50:00,46.55,46.57,46.49,46.55,426633.0,44.3795,44.3985,44.3222,44.3795,426633.0
2022-03-03 15:00:00,46.54,46.55,46.43,46.47,469311.0,44.3699,44.3795,44.265,44.3032,469311.0
2022-03-03 15:10:00,46.48,46.66,46.48,46.64,456885.0,44.3127,44.4843,44.3127,44.4653,456885.0
2022-03-03 15:20:00,46.64,46.65,46.54,46.62,403350.0,44.4653,44.4748,44.3699,44.4462,403350.0
2022-03-03 15:30:00,46.61,46.61,46.38,46.45,670305.0,44.4367,44.4367,44.2174,44.2841,670305.0
2022-03-03 15:40:00,46.45,46.51,46.33,46.48,856272.0,44.2841,44.3413,44.1697,44.3127,856272.0
2022-03-03 15:50:00,46.48,46.51,46.38,46.43,1407363.0,44.3127,44.3413,44.2174,44.265,1407363.0
2022-03-04 09:30:00,45.94,46.28,45.86,46.11,839745.0,43.7979,44.122,43.7216,43.96,839745.0
2022-03-04 09:40:00,46.12,46.24,46.05,46.14,404082.0,43.9695,44.0839,43.9028,43.9886,404082.0
2022-03-04 09:50:00,46.15,46.36,46.13,46.33,420783.0,43.9981,44.1983,43.979,44.1697,420783.0
2022-03-04 10:00:00,46.33,46.48,46.29,46.35,451233.0,44.1697,44.3127,44.1316,44.1888,451233.0
2022-03-04 10:10:00,46.35,46.4,46.23,46.28,320901.0,44.1888,44.2364,44.0744,44.122,320901.0
2022-03-04 10:20:00,46.28,46.41,46.21,46.39,329055.0,44.122,44.246,44.0553,44.2269,329055.0
2022-03-04 10:30:00,46.39,46.43,46.31,46.4,300432.0,44.2269,44.265,44.1506,44.2364,300432.0
2022-03-04 10:40:00,46.4,46.48,46.35,46.46,376005.0,44.2364,44.3127,44.1888,44.2936,376005.0
2022-03-04 10:50:00,46.46,46.55,46.41,46.44,359142.0,44.2936,44.3795,44.246,44.2746,359142.0
2022-03-04 11:00:00,46.44,46.59,46.43,46.55,292998.0,44.2746,44.4176,44.265,44.3795,292998.0
2022-03-04 11:10:00,46.55,46.71,46.53,46.64,957372.0,44.3795,44.532,44.3604,44.4653,957372.0
2022-03-04 11:20:00,46.62,46.74,46.6,46.73,539898.0,44.4462,44.5606,44.4271,44.5511,539898.0
2022-03-04 11:30:00,46.72,46.78,46.63,46.74,417537.0,44.5415,44.5987,44.4557,44.5606,417537.0
2022-03-04 11:40:00,46.74,46.88,46.71,46.85,408066.0,44.5606,44.6941,44.532,44.6655,408066.0
2022-03-04 11:50:00,46.85,46.98,46.85,46.98,473598.0,44.6655,44.7894,44.6655,44.7894,473598.0
2022-03-04 12:00:00,46.98,47.21,46.93,47.2,1023693.0,44.7894,45.0087,44.7417,44.9991,1023693.0
2022-03-04 12:10:00,47.2,47.32,47.13,47.13,986586.0,44.9991,45.1135,44.9324,44.9324,986586.0
2022-03-04 12:20:00,47.12,47.24,47.12,47.2,394782.0,44.9229,45.0373,44.9229,44.9991,394782.0
2022-03-04 12:30:00,47.19,47.31,47.18,47.28,491856.0,44.9896,45.104,44.9801,45.0754,491856.0
2022-03-04 12:40:00,47.28,47.28,47.15,47.22,367515.0,45.0754,45.0754,44.9515,45.0182,367515.0
2022-03-04 12:50:00,47.22,47.24,47.18,47.19,342957.0,45.0182,45.0373,44.9801,44.9896,342957.0
2022-03-04 13:00:00,47.2,47.3,47.18,47.3,559884.0,44.9991,45.0945,44.9801,45.0945,559884.0
2022-03-04 13:10:00,47.3,47.38,47.23,47.36,618879.0,45.0945,45.1707,45.0277,45.1517,618879.0
2022-03-04 13:20:00,47.36,47.55,47.36,47.51,798237.0,45.1517,45.3328,45.1517,45.2947,798237.0
2022-03-04 13:30:00,47.51,47.62,47.49,47.61,769941.0,45.2947,45.3996,45.2756,45.39,769941.0
2022-03-04 13:40:00,47.6,47.6,47.42,47.49,799035.0,45.3805,45.3805,45.2089,45.2756,799035.0
2022-03-04 13:50:00,47.48,47.59,47.42,47.45,534369.0,45.2661,45.371,45.2089,45.2375,534369.0
2022-03-04 14:00:00,47.46,47.48,47.32,47.38,653355.0,45.247,45.2661,45.1135,45.1707,653355.0
2022-03-04 14:10:00,47.38,47.48,47.36,47.46,441603.0,45.1707,45.2661,45.1517,45.247,441603.0
2022-03-04 14:20:00,47.46,47.61,47.44,47.6,556458.0,45.247,45.39,45.228,45.3805,556458.0
2022-03-04 14:30:00,47.6,47.6,47.47,47.53,520833.0,45.3805,45.3805,45.2566,45.3138,520833.0
2022-03-04 14:40:00,47.53,47.57,47.49,47.53,391395.0,45.3138,45.3519,45.2756,45.3138,391395.0
2022-03-04 14:50:00,47.53,47.56,47.39,47.41,383886.0,45.3138,45.3424,45.1803,45.1993,383886.0
2022-03-04 15:00:00,47.41,47.5,47.4,47.44,379119.0,45.1993,45.2852,45.1898,45.228,379119.0
2022-03-04 15:10:00,47.44,47.49,47.4,47.4,466233.0,45.228,45.2756,45.1898,45.1898,466233.0
2022-03-04 15:20:00,47.41,47.49,47.38,47.47,624555.0,45.1993,45.2756,45.1707,45.2566,624555.0
2022-03-04 15:30:00,47.46,47.49,47.34,47.37,675954.0,45.247,45.2756,45.1326,45.1612,675954.0
2022-03-04 15:40:00,47.37,47.48,47.34,47.45,1014987.0,45.1612,45.2661,45.1326,45.2375,1014987.0
2022-03-04 15:50:00,47.45,47.65,47.4,47.6,2484627.0,45.2375,45.4282,45.1898,45.3805,2484627.0
2022-03-07 09:30:00,47.1,47.41,46.89,47.01,1472868.0,44.9038,45.1993,44.7036,44.818,1472868.0
2022-03-07 09:40:00,47.02,47.21,47.02,47.19,876009.0,44.8275,45.0087,44.8275,44.9896,876009.0
2022-03-07 09:50:00,47.21,47.7,47.16,47.59,681297.0,45.0087,45.4758,44.961,45.371,681297.0
2022-03-07 10:00:00,47.58,47.63,47.37,47.58,647208.0,45.3614,45.4091,45.1612,45.3614,647208.0
2022-03-07 10:10:00,47.56,47.61,47.43,47.49,416856.0,45.3424,45.39,45.2184,45.2756,416856.0
2022-03-07 10:20:00,47.5,47.68,47.49,47.58,829305.0,45.2852,45.4568,45.2756,45.3614,829305.0
2022-03-07 10:30:00,47.57,47.78,47.53,47.72,482295.0,45.3519,45.5521,45.3138,45.4949,482295.0
2022-03-07 10:40:00,47.71,47.88,47.7,47.79,714441.0,45.4854,45.6474,45.4758,45.5616,714441.0
2022-03-07 10:50:00,47.8,47.8,47.63,47.69,673707.0,45.5712,45.5712,45.4091,45.4663,673707.0
2022-03-07 11:00:00,47.69,47.78,47.61,47.75,515598.0,45.4663,45.5521,45.39,45.5235,515598.0
2022-03-07 11:10:00,47.76,47.76,47.63,47.64,463284.0,45.533,45.533,45.4091,45.4186,463284.0
2022-03-07 11:20:00,47.65,47.72,47.64,47.68,414243.0,45.4282,45.4949,45.4186,45.4568,414243.0
2022-03-07 11:30:00,47.68,47.69,47.54,47.54,651897.0,45.4568,45.4663,45.3233,45.3233,651897.0
2022-03-07 11:40:00,47.55,47.7,47.51,47.65,297816.0,45.3328,45.4758,45.2947,45.4282,297816.0
2022-03-07 11:50:00,47.65,47.66,47.55,47.55,598206.0,45.4282,45.4377,45.3328,45.3328,598206.0
2022-03-07 12:00:00,47.55,47.55,47.38,47.45,667341.0,45.3328,45.3328,45.1707,45.2375,667341.0
2022-03-07 12:10:00,47.45,47.5,47.25,47.28,497844.0,45.2375,45.2852,45.0468,45.0754,497844.0
2022-03-07 12:20:00,47.28,47.31,47.11,47.23,342834.0,45.0754,45.104,44.9133,45.0277,342834.0
2022-03-07 12:30:00,47.23,47.23,47.07,47.09,305484.0,45.0277,45.0277,44.8752,44.8943,305484.0
2022-03-07 12:40:00,47.11,47.13,46.95,46.99,496977.0,44.9133,44.9324,44.7608,44.7989,496977.0
2022-03-07 12:50:00,46.98,47.06,46.94,47.01,336447.0,44.7894,44.8657,44.7513,44.818,336447.0
2022-03-07 13:00:00,47.0,47.14,46.95,46.97,556284.0,44.8085,44.9419,44.7608,44.7799,556284.0
2022-03-07 13:10:00,46.97,46.98,46.82,46.96,443184.0,44.7799,44.7894,44.6369,44.7703,443184.0
2022-03-07 13:20:00,46.95,47.1,46.95,47.04,809004.0,44.7608,44.9038,44.7608,44.8466,809004.0
2022-03-07 13:30:00,47.04,47.23,47.04,47.19,810318.0,44.8466,45.0277,44.8466,44.9896,810318.0
2022-03-07 13:40:00,47.19,47.23,47.02,47.08,705213.0,44.9896,45.0277,44.8275,44.8847,705213.0
2022-03-07 13:50:00,47.08,47.09,47.0,47.08,739746.0,44.8847,44.8943,44.8085,44.8847,739746.0
2022-03-07 14:00:00,47.07,47.13,47.04,47.12,653112.0,44.8752,44.9324,44.8466,44.9229,653112.0
2022-03-07 14:10:00,47.11,47.12,47.02,47.04,524982.0,44.9133,44.9229,44.8275,44.8466,524982.0
2022-03-07 14:20:00,47.04,47.06,46.98,47.04,596211.0,44.8466,44.8657,44.7894,44.8466,596211.0
2022-03-07 14:30:00,47.04,47.06,46.99,47.04,387030.0,44.8466,44.8657,44.7989,44.8466,387030.0
2022-03-07 14:40:00,47.05,47.06,46.98,47.05,534402.0,44.8561,44.8657,44.7894,44.8561,534402.0
2022-03-07 14:50:00,47.05,47.31,47.03,47.3,1585893.0,44.8561,45.104,44.8371,45.0945,1585893.0
2022-03-07 15:00:00,47.3,47.31,47.05,47.08,661884.0,45.0945,45.104,44.8561,44.8847,661884.0
2022-03-07 15:10:00,47.08,47.17,47.04,47.13,829335.0,44.8847,44.9705,44.8466,44.9324,829335.0
2022-03-07 15:20:00,47.13,47.31,47.09,47.29,1156761.0,44.9324,45.104,44.8943,45.0849,1156761.0
2022-03-07 15:30:00,47.28,47.35,47.19,47.31,1170909.0,45.0754,45.1421,44.9896,45.104,1170909.0
2022-03-07 15:40:00,47.31,47.38,47.22,47.26,1332132.0,45.104,45.1707,45.0182,45.0563,1332132.0
2022-03-07 15:50:00,47.26,47.31,47.1,47.22,3142599.0,45.0563,45.104,44.9038,45.0182,3142599.0
2022-03-08 09:30:00,47.17,47.49,47.02,47.04,835212.0,44.9705,45.2756,44.8275,44.8466,835212.0
2022-03-08 09:40:00,47.04,47.23,47.01,47.07,710592.0,44.8466,45.0277,44.818,44.8752,710592.0
2022-03-08 09:50:00,47.09,47.13,46.91,47.06,524031.0,44.8943,44.9324,44.7227,44.8657,524031.0
2022-03-08 10:00:00,47.05,47.06,46.67,46.7,627315.0,44.8561,44.8657,44.4939,44.5225,627315.0
2022-03-08 10:10:00,46.68,46.97,46.61,46.92,521949.0,44.5034,44.7799,44.4367,44.7322,521949.0
2022-03-08 10:20:00,46.92,46.93,46.71,46.71,355722.0,44.7322,44.7417,44.532,44.532,355722.0
2022-03-08 10:30:00,46.71,46.86,46.66,46.84,326070.0,44.532,44.675,44.4843,44.6559,326070.0
2022-03-08 10:40:00,46.84,46.87,46.68,46.7,354030.0,44.6559,44.6845,44.5034,44.5225,354030.0
2022-03-08 10:50:00,46.7,46.78,46.63,46.75,343398.0,44.5225,44.5987,44.4557,44.5701,343398.0
2022-03-08 11:00:00,46.75,46.77,46.53,46.74,334116.0,44.5701,44.5892,44.3604,44.5606,334116.0
2022-03-08 11:10:00,46.74,46.76,46.62,46.7,415929.0,44.5606,44.5797,44.4462,44.5225,415929.0
2022-03-08 11:20:00,46.7,46.74,46.62,46.7,352893.0,44.5225,44.5606,44.4462,44.5225,352893.0
2022-03-08 11:30:00,46.69,46.73,46.64,46.66,312531.0,44.5129,44.5511,44.4653,44.4843,312531.0
2022-03-08 11:40:00,46.66,46.67,46.55,46.56,336780.0,44.4843,44.4939,44.3795,44.389,336780.0
2022-03-08 11:50:00,46.55,46.61,46.51,46.61,431073.0,44.3795,44.4367,44.3413,44.4367,431073.0
2022-03-08 12:00:00,46.62,46.75,46.58,46.74,444795.0,44.4462,44.5701,44.4081,44.5606,444795.0
2022-03-08 12:10:00,46.74,47.06,46.74,46.98,483759.0,44.5606,44.8657,44.5606,44.7894,483759.0
2022-03-08 12:20:00,46.98,47.07,46.85,47.03,400233.0,44.7894,44.8752,44.6655,44.8371,400233.0
2022-03-08 12:30:00,47.03,47.17,46.99,47.08,345015.0,44.8371,44.9705,44.7989,44.8847,345015.0
2022-03-08 12:40:00,47.1,47.12,46.96,46.97,305130.0,44.9038,44.9229,44.7703,44.7799,305130.0
2022-03-08 12:50:00,46.98,47.02,46.89,46.95,282504.0,44.7894,44.8275,44.7036,44.7608,282504.0
2022-03-08 13:00:00,46.94,47.18,46.94,47.17,244779.0,44.7513,44.9801,44.7513,44.9705,244779.0
2022-03-08 13:10:00,47.16,47.19,47.0,47.05,280686.0,44.961,44.9896,44.8085,44.8561,280686.0
2022-03-08 13:20:00,47.04,47.05,46.92,46.95,221925.0,44.8466,44.8561,44.7322,44.7608,221925.0
2022-03-08 13:30:00,46.94,46.95,46.79,46.81,308049.0,44.7513,44.7608,44.6083,44.6273,308049.0
2022-03-08 13:40:00,46.8,46.8,46.61,46.66,268977.0,44.6178,44.6178,44.4367,44.4843,268977.0
2022-03-08 13:50:00,46.66,46.66,46.48,46.49,288033.0,44.4843,44.4843,44.3127,44.3222,288033.0
2022-03-08 14:00:00,46.49,46.54,46.41,46.53,407691.0,44.3222,44.3699,44.246,44.3604,407691.0
2022-03-08 14:10:00,46.52,46.54,46.44,46.49,322602.0,44.3508,44.3699,44.2746,44.3222,322602.0
2022-03-08 14:20:00,46.49,46.65,46.47,46.64,348816.0,44.3222,44.4748,44.3032,44.4653,348816.0
2022-03-08 14:30:00,46.63,46.65,46.53,46.61,340983.0,44.4557,44.4748,44.3604,44.4367,340983.0
2022-03-08 14:40:00,46.61,46.74,46.57,46.74,298317.0,44.4367,44.5606,44.3985,44.5606,298317.0
2022-03-08 14:50:00,46.73,46.75,46.62,46.68,328857.0,44.5511,44.5701,44.4462,44.5034,328857.0
2022-03-08 15:00:00,46.68,46.77,46.62,46.64,401025.0,44.5034,44.5892,44.4462,44.4653,401025.0
2022-03-08 15:10:00,46.64,46.66,46.5,46.52,371823.0,44.4653,44.4843,44.3318,44.3508,371823.0
2022-03-08 15:20:00,46.52,46.52,46.36,46.36,457308.0,44.3508,44.3508,44.1983,44.1983,457308.0
2022-03-08 15:30:00,46.36,46.46,46.28,46.45,917541.0,44.1983,44.2936,44.122,44.2841,917541.0
2022-03-08 15:40:00,46.45,46.46,46.28,46.3,1087029.0,44.2841,44.2936,44.122,44.1411,1087029.0
2022-03-08 15:50:00,46.3,46.45,46.19,46.23,2228631.0,44.1411,44.2841,44.0362,44.0744,2228631.0
2022-03-09 09:30:00,46.67,46.75,46.25,46.53,731532.0,44.4939,44.5701,44.0934,44.3604,731532.0
2022-03-09 09:40:00,46.51,46.61,46.25,46.32,354474.0,44.3413,44.4367,44.0934,44.1602,354474.0
2022-03-09 09:50:00,46.32,46.4,46.19,46.26,597609.0,44.1602,44.2364,44.0362,44.103,597609.0
2022-03-09 10:00:00,46.25,46.51,46.22,46.51,418434.0,44.0934,44.3413,44.0648,44.3413,418434.0
2022-03-09 10:10:00,46.52,46.54,46.41,46.43,396327.0,44.3508,44.3699,44.246,44.265,396327.0
2022-03-09 10:20:00,46.43,46.45,46.2,46.22,274062.0,44.265,44.2841,44.0458,44.0648,274062.0
2022-03-09 10:30:00,46.23,46.24,46.05,46.17,347814.0,44.0744,44.0839,43.9028,44.0172,347814.0
2022-03-09 10:40:00,46.17,46.33,46.15,46.33,265212.0,44.0172,44.1697,43.9981,44.1697,265212.0
2022-03-09 10:50:00,46.33,46.45,46.31,46.42,295353.0,44.1697,44.2841,44.1506,44.2555,295353.0
2022-03-09 11:00:00,46.42,46.45,46.35,46.37,253407.0,44.2555,44.2841,44.1888,44.2078,253407.0
2022-03-09 11:10:00,46.37,46.5,46.35,46.5,238188.0,44.2078,44.3318,44.1888,44.3318,238188.0
2022-03-09 11:20:00,46.49,46.51,46.42,46.45,195477.0,44.3222,44.3413,44.2555,44.2841,195477.0
2022-03-09 11:30:00,46.46,46.66,46.45,46.55,297675.0,44.2936,44.4843,44.2841,44.3795,297675.0
2022-03-09 11:40:00,46.56,46.66,46.56,46.58,193596.0,44.389,44.4843,44.389,44.4081,193596.0
2022-03-09 11:50:00,46.58,46.62,46.55,46.59,122874.0,44.4081,44.4462,44.3795,44.4176,122874.0
2022-03-09 12:00:00,46.6,46.63,46.54,46.56,140589.0,44.4271,44.4557,44.3699,44.389,140589.0
2022-03-09 12:10:00,46.57,46.67,46.52,46.62,277683.0,44.3985,44.4939,44.3508,44.4462,277683.0
2022-03-09 12:20:00,46.62,46.66,46.54,46.62,139878.0,44.4462,44.4843,44.3699,44.4462,139878.0
2022-03-09 12:30:00,46.64,46.65,46.59,46.61,223395.0,44.4653,44.4748,44.4176,44.4367,223395.0
2022-03-09 12:40:00,46.61,46.62,46.49,46.59,218379.0,44.4367,44.4462,44.3222,44.4176,218379.0
2022-03-09 12:50:00,46.59,46.66,46.58,46.66,145158.0,44.4176,44.4843,44.4081,44.4843,145158.0
2022-03-09 13:00:00,46.66,46.71,46.6,46.61,288903.0,44.4843,44.532,44.4271,44.4367,288903.0
2022-03-09 13:10:00,46.6,46.64,46.57,46.59,215499.0,44.4271,44.4653,44.3985,44.4176,215499.0
2022-03-09 13:20:00,46.59,46.63,46.56,46.6,228498.0,44.4176,44.4557,44.389,44.4271,228498.0
2022-03-09 13:30:00,46.61,46.64,46.58,46.6,270087.0,44.4367,44.4653,44.4081,44.4271,270087.0
2022-03-09 13:40:00,46.61,46.61,46.44,46.45,222753.0,44.4367,44.4367,44.2746,44.2841,222753.0
2022-03-09 13:50:00,46.45,46.46,46.38,46.42,193830.0,44.2841,44.2936,44.2174,44.2555,193830.0
2022-03-09 14:00:00,46.42,46.52,46.41,46.52,171648.0,44.2555,44.3508,44.246,44.3508,171648.0
2022-03-09 14:10:00,46.53,46.61,46.5,46.56,219054.0,44.3604,44.4367,44.3318,44.389,219054.0
2022-03-09 14:20:00,46.57,46.57,46.48,46.48,148974.0,44.3985,44.3985,44.3127,44.3127,148974.0
2022-03-09 14:30:00,46.48,46.54,46.47,46.51,162867.0,44.3127,44.3699,44.3032,44.3413,162867.0
2022-03-09 14:40:00,46.51,46.54,46.48,46.51,192942.0,44.3413,44.3699,44.3127,44.3413,192942.0
2022-03-09 14:50:00,46.51,46.55,46.45,46.46,169473.0,44.3413,44.3795,44.2841,44.2936,169473.0
2022-03-09 15:00:00,46.45,46.53,46.43,46.53,209343.0,44.2841,44.3604,44.265,44.3604,209343.0
2022-03-09 15:10:00,46.53,46.6,46.52,46.58,341202.0,44.3604,44.4271,44.3508,44.4081,341202.0
2022-03-09 15:20:00,46.59,46.68,46.59,46.67,312318.0,44.4176,44.5034,44.4176,44.4939,312318.0
2022-03-09 15:30:00,46.66,46.7,46.62,46.66,522111.0,44.4843,44.5225,44.4462,44.4843,522111.0
2022-03-09 15:40:00,46.66,46.74,46.6,46.65,892041.0,44.4843,44.5606,44.4271,44.4748,892041.0
2022-03-09 15:50:00,46.65,46.69,46.47,46.48,1709403.0,44.4748,44.5129,44.3032,44.3127,1709403.0
2022-03-10 09:30:00,46.5,46.64,46.37,46.4,892557.0,44.3318,44.4653,44.2078,44.2364,892557.0
2022-03-10 09:40:00,46.4,46.67,46.34,46.61,487065.0,44.2364,44.4939,44.1792,44.4367,487065.0
2022-03-10 09:50:00,46.6,46.92,46.58,46.82,565326.0,44.4271,44.7322,44.4081,44.6369,565326.0
2022-03-10 10:00:00,46.84,47.09,46.83,47.02,454044.0,44.6559,44.8943,44.6464,44.8275,454044.0
2022-03-10 10:10:00,47.01,47.02,46.78,46.81,303447.0,44.818,44.8275,44.5987,44.6273,303447.0
2022-03-10 10:20:00,46.81,46.88,46.78,46.82,278541.0,44.6273,44.6941,44.5987,44.6369,278541.0
2022-03-10 10:30:00,46.81,46.91,46.79,46.89,196554.0,44.6273,44.7227,44.6083,44.7036,196554.0
2022-03-10 10:40:00,46.89,46.96,46.87,46.92,189858.0,44.7036,44.7703,44.6845,44.7322,189858.0
2022-03-10 10:50:00,46.91,46.92,46.82,46.88,216663.0,44.7227,44.7322,44.6369,44.6941,216663.0
2022-03-10 11:00:00,46.87,47.03,46.86,46.97,244356.0,44.6845,44.8371,44.675,44.7799,244356.0
2022-03-10 11:10:00,46.95,46.95,46.84,46.88,186027.0,44.7608,44.7608,44.6559,44.6941,186027.0
2022-03-10 11:20:00,46.89,46.99,46.85,46.9,1172820.0,44.7036,44.7989,44.6655,44.7131,1172820.0
2022-03-10 11:30:00,46.9,47.03,46.89,46.97,389790.0,44.7131,44.8371,44.7036,44.7799,389790.0
2022-03-10 11:40:00,46.97,47.15,46.95,47.13,275634.0,44.7799,44.9515,44.7608,44.9324,275634.0
2022-03-10 11:50:00,47.13,47.13,47.03,47.12,168960.0,44.9324,44.9324,44.8371,44.9229,168960.0
2022-03-10 12:00:00,47.12,47.22,47.1,47.21,338982.0,44.9229,45.0182,44.9038,45.0087,338982.0
2022-03-10 12:10:00,47.21,47.22,47.05,47.07,243417.0,45.0087,45.0182,44.8561,44.8752,243417.0
2022-03-10 12:20:00,47.07,47.16,47.05,47.14,245523.0,44.8752,44.961,44.8561,44.9419,245523.0
2022-03-10 12:30:00,47.13,47.18,47.1,47.18,242415.0,44.9324,44.9801,44.9038,44.9801,242415.0
2022-03-10 12:40:00,47.17,47.22,47.15,47.18,387918.0,44.9705,45.0182,44.9515,44.9801,387918.0
2022-03-10 12:50:00,47.2,47.2,47.09,47.15,169839.0,44.9991,44.9991,44.8943,44.9515,169839.0
2022-03-10 13:00:00,47.15,47.24,47.13,47.22,241503.0,44.9515,45.0373,44.9324,45.0182,241503.0
2022-03-10 13:10:00,47.21,47.23,47.13,47.18,322689.0,45.0087,45.0277,44.9324,44.9801,322689.0
2022-03-10 13:20:00,47.18,47.27,47.16,47.23,309561.0,44.9801,45.0659,44.961,45.0277,309561.0
2022-03-10 13:30:00,47.23,47.33,47.21,47.3,381864.0,45.0277,45.1231,45.0087,45.0945,381864.0
2022-03-10 13:40:00,47.3,47.38,47.3,47.36,414609.0,45.0945,45.1707,45.0945,45.1517,414609.0
2022-03-10 13:50:00,47.36,47.39,47.32,47.37,312639.0,45.1517,45.1803,45.1135,45.1612,312639.0
2022-03-10 14:00:00,47.38,47.53,47.36,47.41,489861.0,45.1707,45.3138,45.1517,45.1993,489861.0
2022-03-10 14:10:00,47.42,47.48,47.4,47.46,183543.0,45.2089,45.2661,45.1898,45.247,183543.0
2022-03-10 14:20:00,47.46,47.48,47.41,47.45,150699.0,45.247,45.2661,45.1993,45.2375,150699.0
2022-03-10 14:30:00,47.46,47.51,47.43,47.5,158994.0,45.247,45.2947,45.2184,45.2852,158994.0
2022-03-10 14:40:00,47.5,47.52,47.38,47.44,274383.0,45.2852,45.3042,45.1707,45.228,274383.0
2022-03-10 14:50:00,47.44,47.54,47.41,47.53,393687.0,45.228,45.3233,45.1993,45.3138,393687.0
2022-03-10 15:00:00,47.53,47.56,47.43,47.45,358305.0,45.3138,45.3424,45.2184,45.2375,358305.0
2022-03-10 15:10:00,47.45,47.56,47.45,47.53,344715.0,45.2375,45.3424,45.2375,45.3138,344715.0
2022-03-10 15:20:00,47.53,47.55,47.43,47.49,338673.0,45.3138,45.3328,45.2184,45.2756,338673.0
2022-03-10 15:30:00,47.49,47.6,47.47,47.57,581973.0,45.2756,45.3805,45.2566,45.3519,581973.0
2022-03-10 15:40:00,47.57,47.62,47.55,47.57,872211.0,45.3519,45.3996,45.3328,45.3519,872211.0
2022-03-10 15:50:00,47.57,47.67,47.52,47.54,1867860.0,45.3519,45.4472,45.3042,45.3233,1867860.0
2022-03-11 09:30:00,47.43,47.88,47.42,47.81,804150.0,45.2184,45.6474,45.2089,45.5807,804150.0
2022-03-11 09:40:00,47.81,48.02,47.68,47.96,631692.0,45.5807,45.7809,45.4568,45.7237,631692.0
2022-03-11 09:50:00,47.95,47.95,47.8,47.91,309705.0,45.7142,45.7142,45.5712,45.676,309705.0
2022-03-11 10:00:00,47.9,47.94,47.59,47.59,513354.0,45.6665,45.7046,45.371,45.371,513354.0
2022-03-11 10:10:00,47.6,47.68,47.58,47.65,198204.0,45.3805,45.4568,45.3614,45.4282,198204.0
2022-03-11 10:20:00,47.65,47.65,47.52,47.59,203274.0,45.4282,45.4282,45.3042,45.371,203274.0
2022-03-11 10:30:00,47.58,47.61,47.5,47.52,366720.0,45.3614,45.39,45.2852,45.3042,366720.0
2022-03-11 10:40:00,47.53,47.6,47.45,47.56,261858.0,45.3138,45.3805,45.2375,45.3424,261858.0
2022-03-11 10:50:00,47.54,47.65,47.54,47.62,180618.0,45.3233,45.4282,45.3233,45.3996,180618.0
2022-03-11 11:00:00,47.63,47.64,47.49,47.53,187011.0,45.4091,45.4186,45.2756,45.3138,187011.0
2022-03-11 11:10:00,47.53,47.63,47.52,47.6,281787.0,45.3138,45.4091,45.3042,45.3805,281787.0
2022-03-11 11:20:00,47.6,47.66,47.56,47.61,176235.0,45.3805,45.4377,45.3424,45.39,176235.0
2022-03-11 11:30:00,47.62,47.63,47.48,47.54,201558.0,45.3996,45.4091,45.2661,45.3233,201558.0
2022-03-11 11:40:00,47.54,47.56,47.45,47.48,177087.0,45.3233,45.3424,45.2375,45.2661,177087.0
2022-03-11 11:50:00,47.47,47.48,47.43,47.46,107586.0,45.2566,45.2661,45.2184,45.247,107586.0
2022-03-11 12:00:00,47.46,47.47,47.38,47.41,208854.0,45.247,45.2566,45.1707,45.1993,208854.0
2022-03-11 12:10:00,47.44,47.52,47.42,47.52,380538.0,45.228,45.3042,45.2089,45.3042,380538.0
2022-03-11 12:20:00,47.52,47.61,47.49,47.49,262542.0,45.3042,45.39,45.2756,45.2756,262542.0
2022-03-11 12:30:00,47.49,47.56,47.49,47.52,212265.0,45.2756,45.3424,45.2756,45.3042,212265.0
2022-03-11 12:40:00,47.51,47.57,47.5,47.52,147267.0,45.2947,45.3519,45.2852,45.3042,147267.0
2022-03-11 12:50:00,47.52,47.61,47.51,47.54,176715.0,45.3042,45.39,45.2947,45.3233,176715.0
2022-03-11 13:00:00,47.53,47.55,47.48,47.49,152160.0,45.3138,45.3328,45.2661,45.2756,152160.0
2022-03-11 13:10:00,47.49,47.56,47.48,47.56,149406.0,45.2756,45.3424,45.2661,45.3424,149406.0
2022-03-11 13:20:00,47.56,47.64,47.55,47.61,196719.0,45.3424,45.4186,45.3328,45.39,196719.0
2022-03-11 13:30:00,47.61,47.65,47.57,47.64,158514.0,45.39,45.4282,45.3519,45.4186,158514.0
2022-03-11 13:40:00,47.64,47.66,47.6,47.63,150387.0,45.4186,45.4377,45.3805,45.4091,150387.0
2022-03-11 13:50:00,47.63,47.66,47.56,47.59,277596.0,45.4091,45.4377,45.3424,45.371,277596.0
2022-03-11 14:00:00,47.59,47.63,47.56,47.6,177426.0,45.371,45.4091,45.3424,45.3805,177426.0
2022-03-11 14:10:00,47.6,47.6,47.54,47.54,162057.0,45.3805,45.3805,45.3233,45.3233,162057.0
2022-03-11 14:20:00,47.54,47.58,47.51,47.58,172218.0,45.3233,45.3614,45.2947,45.3614,172218.0
2022-03-11 14:30:00,47.58,47.66,47.57,47.6,277623.0,45.3614,45.4377,45.3519,45.3805,277623.0
2022-03-11 14:40:00,47.59,47.59,47.52,47.54,186699.0,45.371,45.371,45.3042,45.3233,186699.0
2022-03-11 14:50:00,47.54,47.54,47.42,47.5,213924.0,45.3233,45.3233,45.2089,45.2852,213924.0
2022-03-11 15:00:00,47.49,47.5,47.41,47.41,146901.0,45.2756,45.2852,45.1993,45.1993,146901.0
2022-03-11 15:10:00,47.41,47.44,47.34,47.42,296505.0,45.1993,45.228,45.1326,45.2089,296505.0
2022-03-11 15:20:00,47.42,47.48,47.39,47.4,237696.0,45.2089,45.2661,45.1803,45.1898,237696.0
2022-03-11 15:30:00,47.4,47.42,47.35,47.39,360924.0,45.1898,45.2089,45.1421,45.1803,360924.0
2022-03-11 15:40:00,47.38,47.46,47.32,47.33,502560.0,45.1707,45.247,45.1135,45.1231,502560.0
2022-03-11 15:50:00,47.33,47.42,47.29,47.36,1709133.0,45.1231,45.2089,45.0849,45.1517,1709133.0
2022-03-14 09:30:00,47.34,47.77,47.34,47.53,607599.0,45.1326,45.5426,45.1326,45.3138,607599.0
2022-03-14 09:40:00,47.5,47.7,47.41,47.42,421422.0,45.2852,45.4758,45.1993,45.2089,421422.0
2022-03-14 09:50:00,47.41,47.72,47.38,47.6,338190.0,45.1993,45.4949,45.1707,45.3805,338190.0
2022-03-14 10:00:00,47.59,47.6,47.33,47.38,305316.0,45.371,45.3805,45.1231,45.1707,305316.0
2022-03-14 10:10:00,47.4,47.53,47.4,47.44,219129.0,45.1898,45.3138,45.1898,45.228,219129.0
2022-03-14 10:20:00,47.43,47.68,47.42,47.68,284601.0,45.2184,45.4568,45.2089,45.4568,284601.0
2022-03-14 10:30:00,47.67,47.88,47.67,47.84,438024.0,45.4472,45.6474,45.4472,45.6093,438024.0
2022-03-14 10:40:00,47.85,47.99,47.83,47.98,377403.0,45.6188,45.7523,45.5998,45.7428,377403.0
2022-03-14 10:50:00,47.98,48.19,47.97,48.15,534015.0,45.7428,45.943,45.7332,45.9048,534015.0
2022-03-14 11:00:00,48.15,48.18,48.05,48.17,407463.0,45.9048,45.9334,45.8095,45.9239,407463.0
2022-03-14 11:10:00,48.17,48.28,48.15,48.2,262923.0,45.9239,46.0288,45.9048,45.9525,262923.0
2022-03-14 11:20:00,48.2,48.24,48.13,48.16,303861.0,45.9525,45.9906,45.8858,45.9144,303861.0
2022-03-14 11:30:00,48.17,48.18,48.07,48.17,273309.0,45.9239,45.9334,45.8286,45.9239,273309.0
2022-03-14 11:40:00,48.15,48.22,48.08,48.16,316713.0,45.9048,45.9716,45.8381,45.9144,316713.0
2022-03-14 11:50:00,48.18,48.23,48.05,48.11,294888.0,45.9334,45.9811,45.8095,45.8667,294888.0
2022-03-14 12:00:00,48.1,48.12,48.02,48.05,213921.0,45.8572,45.8762,45.7809,45.8095,213921.0
2022-03-14 12:10:00,48.05,48.14,47.97,48.14,341085.0,45.8095,45.8953,45.7332,45.8953,341085.0
2022-03-14 12:20:00,48.13,48.18,48.07,48.17,293922.0,45.8858,45.9334,45.8286,45.9239,293922.0
2022-03-14 12:30:00,48.16,48.24,48.16,48.2,213138.0,45.9144,45.9906,45.9144,45.9525,213138.0
2022-03-14 12:40:00,48.2,48.26,48.18,48.25,351483.0,45.9525,46.0097,45.9334,46.0002,351483.0
2022-03-14 12:50:00,48.25,48.25,48.03,48.03,213546.0,46.0002,46.0002,45.7904,45.7904,213546.0
2022-03-14 13:00:00,48.04,48.05,47.96,48.01,213777.0,45.8,45.8095,45.7237,45.7714,213777.0
2022-03-14 13:10:00,48.02,48.09,47.98,48.06,221946.0,45.7809,45.8476,45.7428,45.819,221946.0
2022-03-14 13:20:00,48.07,48.09,48.03,48.07,171537.0,45.8286,45.8476,45.7904,45.8286,171537.0
2022-03-14 13:30:00,48.08,48.11,47.95,47.98,265974.0,45.8381,45.8667,45.7142,45.7428,265974.0
2022-03-14 13:40:00,47.98,48.02,47.92,47.94,356022.0,45.7428,45.7809,45.6856,45.7046,356022.0
2022-03-14 13:50:00,47.95,47.99,47.91,47.93,210744.0,45.7142,45.7523,45.676,45.6951,210744.0
2022-03-14 14:00:00,47.94,48.03,47.92,48.02,204057.0,45.7046,45.7904,45.6856,45.7809,204057.0
2022-03-14 14:10:00,48.01,48.01,47.94,47.97,214914.0,45.7714,45.7714,45.7046,45.7332,214914.0
2022-03-14 14:20:00,47.97,48.05,47.96,48.01,210651.0,45.7332,45.8095,45.7237,45.7714,210651.0
2022-03-14 14:30:00,48.01,48.09,48.0,48.08,416352.0,45.7714,45.8476,45.7618,45.8381,416352.0
2022-03-14 14:40:00,48.09,48.11,48.04,48.09,226785.0,45.8476,45.8667,45.8,45.8476,226785.0
2022-03-14 14:50:00,48.09,48.2,48.08,48.2,371691.0,45.8476,45.9525,45.8381,45.9525,371691.0
2022-03-14 15:00:00,48.2,48.2,48.02,48.06,453807.0,45.9525,45.9525,45.7809,45.819,453807.0
2022-03-14 15:10:00,48.06,48.23,48.06,48.18,425673.0,45.819,45.9811,45.819,45.9334,425673.0
2022-03-14 15:20:00,48.18,48.22,48.13,48.14,332568.0,45.9334,45.9716,45.8858,45.8953,332568.0
2022-03-14 15:30:00,48.14,48.15,48.0,48.06,319143.0,45.8953,45.9048,45.7618,45.819,319143.0
2022-03-14 15:40:00,48.06,48.09,48.0,48.03,510858.0,45.819,45.8476,45.7618,45.7904,510858.0
2022-03-14 15:50:00,48.03,48.1,47.98,48.02,1270905.0,45.7904,45.8572,45.7428,45.7809,1270905.0
2022-03-15 09:30:00,48.18,48.49,48.06,48.47,1241193.0,45.9334,46.229,45.819,46.2099,1241193.0
2022-03-15 09:40:00,48.46,48.49,48.14,48.19,584388.0,46.2004,46.229,45.8953,45.943,584388.0
2022-03-15 09:50:00,48.19,48.21,48.01,48.12,441930.0,45.943,45.962,45.7714,45.8762,441930.0
2022-03-15 10:00:00,48.11,48.3,48.1,48.2,363063.0,45.8667,46.0479,45.8572,45.9525,363063.0
2022-03-15 10:10:00,48.21,48.24,48.06,48.14,214317.0,45.962,45.9906,45.819,45.8953,214317.0
2022-03-15 10:20:00,48.15,48.3,48.14,48.27,236733.0,45.9048,46.0479,45.8953,46.0192,236733.0
2022-03-15 10:30:00,48.27,48.31,48.21,48.24,242490.0,46.0192,46.0574,45.962,45.9906,242490.0
2022-03-15 10:40:00,48.24,48.26,47.97,48.0,303834.0,45.9906,46.0097,45.7332,45.7618,303834.0
2022-03-15 10:50:00,47.99,48.15,47.95,48.12,224796.0,45.7523,45.9048,45.7142,45.8762,224796.0
2022-03-15 11:00:00,48.12,48.33,48.11,48.28,265584.0,45.8762,46.0765,45.8667,46.0288,265584.0
2022-03-15 11:10:00,48.26,48.33,48.24,48.31,166011.0,46.0097,46.0765,45.9906,46.0574,166011.0
2022-03-15 11:20:00,48.31,48.37,48.28,48.35,277650.0,46.0574,46.1146,46.0288,46.0955,277650.0
2022-03-15 11:30:00,48.34,48.37,48.25,48.33,295005.0,46.086,46.1146,46.0002,46.0765,295005.0
2022-03-15 11:40:00,48.33,48.45,48.27,48.45,266178.0,46.0765,46.1909,46.0192,46.1909,266178.0
2022-03-15 11:50:00,48.45,48.49,48.37,48.43,504438.0,46.1909,46.229,46.1146,46.1718,504438.0
2022-03-15 12:00:00,48.43,48.56,48.41,48.55,469392.0,46.1718,46.2957,46.1527,46.2862,469392.0
2022-03-15 12:10:00,48.56,48.63,48.51,48.61,401622.0,46.2957,46.3625,46.2481,46.3434,401622.0
2022-03-15 12:20:00,48.61,48.72,48.6,48.69,409980.0,46.3434,46.4483,46.3339,46.4197,409980.0
2022-03-15 12:30:00,48.68,48.69,48.59,48.65,272988.0,46.4101,46.4197,46.3243,46.3815,272988.0
2022-03-15 12:40:00,48.65,48.67,48.6,48.65,321237.0,46.3815,46.4006,46.3339,46.3815,321237.0
2022-03-15 12:50:00,48.65,48.65,48.49,48.53,253950.0,46.3815,46.3815,46.229,46.2671,253950.0
2022-03-15 13:00:00,48.54,48.59,48.43,48.46,198447.0,46.2767,46.3243,46.1718,46.2004,198447.0
2022-03-15 13:10:00,48.45,48.46,48.34,48.45,212601.0,46.1909,46.2004,46.086,46.1909,212601.0
2022-03-15 13:20:00,48.46,48.46,48.28,48.29,238386.0,46.2004,46.2004,46.0288,46.0383,238386.0
2022-03-15 13:30:00,48.29,48.31,48.24,48.3,193089.0,46.0383,46.0574,45.9906,46.0479,193089.0
2022-03-15 13:40:00,48.3,48.38,48.3,48.34,196875.0,46.0479,46.1241,46.0479,46.086,196875.0
2022-03-15 13:50:00,48.33,48.36,48.27,48.34,155730.0,46.0765,46.1051,46.0192,46.086,155730.0
2022-03-15 14:00:00,48.33,48.37,48.22,48.33,155112.0,46.0765,46.1146,45.9716,46.0765,155112.0
2022-03-15 14:10:00,48.33,48.34,48.24,48.27,135957.0,46.0765,46.086,45.9906,46.0192,135957.0
2022-03-15 14:20:00,48.27,48.31,48.23,48.29,147837.0,46.0192,46.0574,45.9811,46.0383,147837.0
2022-03-15 14:30:00,48.29,48.43,48.27,48.42,191070.0,46.0383,46.1718,46.0192,46.1623,191070.0
2022-03-15 14:40:00,48.42,48.47,48.4,48.47,185652.0,46.1623,46.2099,46.1432,46.2099,185652.0
2022-03-15 14:50:00,48.47,48.58,48.47,48.57,200013.0,46.2099,46.3148,46.2099,46.3053,200013.0
2022-03-15 15:00:00,48.56,48.65,48.52,48.55,453408.0,46.2957,46.3815,46.2576,46.2862,453408.0
2022-03-15 15:10:00,48.55,48.65,48.55,48.63,463407.0,46.2862,46.3815,46.2862,46.3625,463407.0
2022-03-15 15:20:00,48.64,48.68,48.6,48.65,487122.0,46.372,46.4101,46.3339,46.3815,487122.0
2022-03-15 15:30:00,48.65,48.67,48.55,48.63,728337.0,46.3815,46.4006,46.2862,46.3625,728337.0
2022-03-15 15:40:00,48.63,48.66,48.57,48.63,473574.0,46.3625,46.3911,46.3053,46.3625,473574.0
2022-03-15 15:50:00,48.64,48.7,48.55,48.62,1562568.0,46.372,46.4292,46.2862,46.3529,1562568.0
2022-03-16 09:30:00,48.46,48.98,48.45,48.83,1557534.0,46.2004,46.6961,46.1909,46.5531,1557534.0
2022-03-16 09:40:00,48.83,48.86,48.54,48.6,499365.0,46.5531,46.5817,46.2767,46.3339,499365.0
2022-03-16 09:50:00,48.6,48.66,48.49,48.66,403290.0,46.3339,46.3911,46.229,46.3911,403290.0
2022-03-16 10:00:00,48.66,48.67,48.31,48.49,506187.0,46.3911,46.4006,46.0574,46.229,506187.0
2022-03-16 10:10:00,48.49,48.65,48.46,48.57,392040.0,46.229,46.3815,46.2004,46.3053,392040.0
2022-03-16 10:20:00,48.57,48.6,48.41,48.41,343137.0,46.3053,46.3339,46.1527,46.1527,343137.0
2022-03-16 10:30:00,48.41,48.47,48.34,48.39,295842.0,46.1527,46.2099,46.086,46.1337,295842.0
2022-03-16 10:40:00,48.4,48.45,48.33,48.44,345912.0,46.1432,46.1909,46.0765,46.1813,345912.0
2022-03-16 10:50:00,48.45,48.67,48.41,48.64,373539.0,46.1909,46.4006,46.1527,46.372,373539.0
2022-03-16 11:00:00,48.63,48.64,48.51,48.53,227871.0,46.3625,46.372,46.2481,46.2671,227871.0
2022-03-16 11:10:00,48.54,48.59,48.45,48.47,290166.0,46.2767,46.3243,46.1909,46.2099,290166.0
2022-03-16 11:20:00,48.46,48.56,48.45,48.54,296079.0,46.2004,46.2957,46.1909,46.2767,296079.0
2022-03-16 11:30:00,48.54,48.61,48.49,48.5,257427.0,46.2767,46.3434,46.229,46.2385,257427.0
2022-03-16 11:40:00,48.51,48.57,48.45,48.54,222138.0,46.2481,46.3053,46.1909,46.2767,222138.0
2022-03-16 11:50:00,48.55,48.59,48.53,48.56,346506.0,46.2862,46.3243,46.2671,46.2957,346506.0
2022-03-16 12:00:00,48.56,48.64,48.49,48.52,280383.0,46.2957,46.372,46.229,46.2576,280383.0
2022-03-16 12:10:00,48.52,48.54,48.47,48.47,269037.0,46.2576,46.2767,46.2099,46.2099,269037.0
2022-03-16 12:20:00,48.47,48.58,48.47,48.56,269772.0,46.2099,46.3148,46.2099,46.2957,269772.0
2022-03-16 12:30:00,48.55,48.63,48.54,48.55,291153.0,46.2862,46.3625,46.2767,46.2862,291153.0
2022-03-16 12:40:00,48.55,48.55,48.41,48.44,216762.0,46.2862,46.2862,46.1527,46.1813,216762.0
2022-03-16 12:50:00,48.45,48.47,48.38,48.44,280455.0,46.1909,46.2099,46.1241,46.1813,280455.0
2022-03-16 13:00:00,48.45,48.46,48.34,48.35,211065.0,46.1909,46.2004,46.086,46.0955,211065.0
2022-03-16 13:10:00,48.35,48.53,48.32,48.53,229800.0,46.0955,46.2671,46.0669,46.2671,229800.0
2022-03-16 13:20:00,48.53,48.54,48.39,48.4,211539.0,46.2671,46.2767,46.1337,46.1432,211539.0
2022-03-16 13:30:00,48.39,48.42,48.33,48.34,147987.0,46.1337,46.1623,46.0765,46.086,147987.0
2022-03-16 13:40:00,48.35,48.37,48.28,48.33,297516.0,46.0955,46.1146,46.0288,46.0765,297516.0
2022-03-16 13:50:00,48.33,48.41,48.32,48.33,277530.0,46.0765,46.1527,46.0669,46.0765,277530.0
2022-03-16 14:00:00,48.32,48.33,48.14,48.15,434574.0,46.0669,46.0765,45.8953,45.9048,434574.0
2022-03-16 14:10:00,48.15,48.17,48.05,48.13,351930.0,45.9048,45.9239,45.8095,45.8858,351930.0
2022-03-16 14:20:00,48.13,48.13,47.96,47.98,307950.0,45.8858,45.8858,45.7237,45.7428,307950.0
2022-03-16 14:30:00,47.96,48.11,47.9,48.09,397272.0,45.7237,45.8667,45.6665,45.8476,397272.0
2022-03-16 14:40:00,48.08,48.11,47.91,47.94,442431.0,45.8381,45.8667,45.676,45.7046,442431.0
2022-03-16 14:50:00,47.94,48.08,47.92,48.0,342804.0,45.7046,45.8381,45.6856,45.7618,342804.0
2022-03-16 15:00:00,48.01,48.12,47.98,48.0,289170.0,45.7714,45.8762,45.7428,45.7618,289170.0
2022-03-16 15:10:00,48.0,48.2,47.99,48.19,226218.0,45.7618,45.9525,45.7523,45.943,226218.0
2022-03-16 15:20:00,48.19,48.35,48.18,48.32,361086.0,45.943,46.0955,45.9334,46.0669,361086.0
2022-03-16 15:30:00,48.32,48.33,48.2,48.29,375159.0,46.0669,46.0765,45.9525,46.0383,375159.0
2022-03-16 15:40:00,48.28,48.39,48.23,48.38,612558.0,46.0288,46.1337,45.9811,46.1241,612558.0
2022-03-16 15:50:00,48.39,48.46,48.31,48.46,1621020.0,46.1337,46.2004,46.0574,46.2004,1621020.0
2022-03-17 09:30:00,48.15,48.43,48.13,48.27,754833.0,46.0821,46.3501,46.063,46.197,754833.0
2022-03-17 09:40:00,48.26,48.26,48.02,48.14,357627.0,46.1874,46.1874,45.9577,46.0725,357627.0
2022-03-17 09:50:00,48.14,48.18,47.96,48.07,384093.0,46.0725,46.1108,45.9003,46.0056,384093.0
2022-03-17 10:00:00,48.06,48.25,48.06,48.15,340155.0,45.996,46.1778,45.996,46.0821,340155.0
2022-03-17 10:10:00,48.16,48.25,48.06,48.2,239964.0,46.0917,46.1778,45.996,46.13,239964.0
2022-03-17 10:20:00,48.2,48.23,48.08,48.08,253587.0,46.13,46.1587,46.0151,46.0151,253587.0
2022-03-17 10:30:00,48.09,48.12,48.0,48.02,514242.0,46.0247,46.0534,45.9386,45.9577,514242.0
2022-03-17 10:40:00,48.03,48.14,47.99,48.06,370782.0,45.9673,46.0725,45.929,45.996,370782.0
2022-03-17 10:50:00,48.06,48.09,48.01,48.04,258939.0,45.996,46.0247,45.9481,45.9768,258939.0
2022-03-17 11:00:00,48.05,48.12,47.55,48.06,250794.0,45.9864,46.0534,45.5079,45.996,250794.0
2022-03-17 11:10:00,48.05,48.1,47.97,48.0,236205.0,45.9864,46.0343,45.9099,45.9386,236205.0
2022-03-17 11:20:00,47.99,47.99,47.9,47.98,316377.0,45.929,45.929,45.8429,45.9194,316377.0
2022-03-17 11:30:00,47.98,48.08,47.91,48.06,250587.0,45.9194,46.0151,45.8524,45.996,250587.0
2022-03-17 11:40:00,48.06,48.1,48.03,48.07,193134.0,45.996,46.0343,45.9673,46.0056,193134.0
2022-03-17 11:50:00,48.07,48.12,48.04,48.04,185043.0,46.0056,46.0534,45.9768,45.9768,185043.0
2022-03-17 12:00:00,48.05,48.12,48.04,48.09,222159.0,45.9864,46.0534,45.9768,46.0247,222159.0
2022-03-17 12:10:00,48.1,48.15,48.09,48.15,129057.0,46.0343,46.0821,46.0247,46.0821,129057.0
2022-03-17 12:20:00,48.15,48.23,48.15,48.23,190800.0,46.0821,46.1587,46.0821,46.1587,190800.0
2022-03-17 12:30:00,48.22,48.26,48.19,48.2,131010.0,46.1491,46.1874,46.1204,46.13,131010.0
2022-03-17 12:40:00,48.21,48.26,48.18,48.21,155121.0,46.1395,46.1874,46.1108,46.1395,155121.0
2022-03-17 12:50:00,48.21,48.29,48.18,48.27,119364.0,46.1395,46.2161,46.1108,46.197,119364.0
2022-03-17 13:00:00,48.26,48.32,48.24,48.27,185334.0,46.1874,46.2448,46.1683,46.197,185334.0
2022-03-17 13:10:00,48.28,48.29,48.22,48.25,181509.0,46.2065,46.2161,46.1491,46.1778,181509.0
2022-03-17 13:20:00,48.25,48.3,48.24,48.3,206481.0,46.1778,46.2257,46.1683,46.2257,206481.0
2022-03-17 13:30:00,48.3,48.39,48.3,48.36,293832.0,46.2257,46.3118,46.2257,46.2831,293832.0
2022-03-17 13:40:00,48.36,48.42,48.33,48.33,212757.0,46.2831,46.3405,46.2544,46.2544,212757.0
2022-03-17 13:50:00,48.34,48.36,48.3,48.3,248313.0,46.264,46.2831,46.2257,46.2257,248313.0
2022-03-17 14:00:00,48.3,48.32,48.25,48.25,168117.0,46.2257,46.2448,46.1778,46.1778,168117.0
2022-03-17 14:10:00,48.25,48.29,48.22,48.26,147993.0,46.1778,46.2161,46.1491,46.1874,147993.0
2022-03-17 14:20:00,48.25,48.25,48.15,48.15,167493.0,46.1778,46.1778,46.0821,46.0821,167493.0
2022-03-17 14:30:00,48.15,48.18,48.14,48.16,161292.0,46.0821,46.1108,46.0725,46.0917,161292.0
2022-03-17 14:40:00,48.16,48.19,48.11,48.18,147891.0,46.0917,46.1204,46.0438,46.1108,147891.0
2022-03-17 14:50:00,48.18,48.24,48.16,48.22,181929.0,46.1108,46.1683,46.0917,46.1491,181929.0
2022-03-17 15:00:00,48.22,48.25,48.19,48.2,187830.0,46.1491,46.1778,46.1204,46.13,187830.0
2022-03-17 15:10:00,48.2,48.21,48.14,48.2,184812.0,46.13,46.1395,46.0725,46.13,184812.0
2022-03-17 15:20:00,48.2,48.24,48.16,48.22,232338.0,46.13,46.1683,46.0917,46.1491,232338.0
2022-03-17 15:30:00,48.22,48.25,48.16,48.19,254379.0,46.1491,46.1778,46.0917,46.1204,254379.0
2022-03-17 15:40:00,48.19,48.31,48.19,48.28,439245.0,46.1204,46.2352,46.1204,46.2065,439245.0
2022-03-17 15:50:00,48.28,48.33,48.18,48.32,1131819.0,46.2065,46.2544,46.1108,46.2448,1131819.0
2022-03-18 09:30:00,48.39,48.52,48.03,48.33,3809655.0,46.3118,46.4362,45.9673,46.2544,3809655.0
2022-03-18 09:40:00,48.33,48.33,48.11,48.21,256875.0,46.2544,46.2544,46.0438,46.1395,256875.0
2022-03-18 09:50:00,48.23,48.26,48.12,48.19,141600.0,46.1587,46.1874,46.0534,46.1204,141600.0
2022-03-18 10:00:00,48.2,48.22,48.12,48.18,163722.0,46.13,46.1491,46.0534,46.1108,163722.0
2022-03-18 10:10:00,48.19,48.26,48.11,48.16,219693.0,46.1204,46.1874,46.0438,46.0917,219693.0
2022-03-18 10:20:00,48.16,48.22,48.12,48.12,164151.0,46.0917,46.1491,46.0534,46.0534,164151.0
2022-03-18 10:30:00,48.14,48.4,48.13,48.36,190998.0,46.0725,46.3214,46.063,46.2831,190998.0
2022-03-18 10:40:00,48.35,48.42,48.27,48.29,268056.0,46.2735,46.3405,46.197,46.2161,268056.0
2022-03-18 10:50:00,48.3,48.34,48.25,48.31,157218.0,46.2257,46.264,46.1778,46.2352,157218.0
2022-03-18 11:00:00,48.31,48.37,48.26,48.36,178506.0,46.2352,46.2927,46.1874,46.2831,178506.0
2022-03-18 11:10:00,48.36,48.43,48.31,48.33,246189.0,46.2831,46.3501,46.2352,46.2544,246189.0
2022-03-18 11:20:00,48.33,48.34,48.2,48.25,158220.0,46.2544,46.264,46.13,46.1778,158220.0
2022-03-18 11:30:00,48.25,48.27,48.18,48.19,162708.0,46.1778,46.197,46.1108,46.1204,162708.0
2022-03-18 11:40:00,48.2,48.29,48.16,48.27,161778.0,46.13,46.2161,46.0917,46.197,161778.0
2022-03-18 11:50:00,48.27,48.3,48.23,48.27,124464.0,46.197,46.2257,46.1587,46.197,124464.0
2022-03-18 12:00:00,48.27,48.27,48.17,48.2,210522.0,46.197,46.197,46.1013,46.13,210522.0
2022-03-18 12:10:00,48.2,48.34,48.18,48.28,204165.0,46.13,46.264,46.1108,46.2065,204165.0
2022-03-18 12:20:00,48.28,48.3,48.23,48.27,199785.0,46.2065,46.2257,46.1587,46.197,199785.0
2022-03-18 12:30:00,48.27,48.32,48.25,48.29,116040.0,46.197,46.2448,46.1778,46.2161,116040.0
2022-03-18 12:40:00,48.3,48.32,48.24,48.26,215802.0,46.2257,46.2448,46.1683,46.1874,215802.0
2022-03-18 12:50:00,48.27,48.28,48.25,48.26,150279.0,46.197,46.2065,46.1778,46.1874,150279.0
2022-03-18 13:00:00,48.26,48.33,48.24,48.31,151536.0,46.1874,46.2544,46.1683,46.2352,151536.0
2022-03-18 13:10:00,48.31,48.33,48.29,48.32,156504.0,46.2352,46.2544,46.2161,46.2448,156504.0
2022-03-18 13:20:00,48.32,48.39,48.32,48.38,186132.0,46.2448,46.3118,46.2448,46.3022,186132.0
2022-03-18 13:30:00,48.39,48.39,48.31,48.33,106785.0,46.3118,46.3118,46.2352,46.2544,106785.0
2022-03-18 13:40:00,48.32,48.39,48.32,48.35,147540.0,46.2448,46.3118,46.2448,46.2735,147540.0
2022-03-18 13:50:00,48.35,48.36,48.3,48.32,190755.0,46.2735,46.2831,46.2257,46.2448,190755.0
2022-03-18 14:00:00,48.32,48.33,48.25,48.25,204882.0,46.2448,46.2544,46.1778,46.1778,204882.0
2022-03-18 14:10:00,48.25,48.29,48.25,48.25,175539.0,46.1778,46.2161,46.1778,46.1778,175539.0
2022-03-18 14:20:00,48.25,48.26,48.2,48.23,175350.0,46.1778,46.1874,46.13,46.1587,175350.0
2022-03-18 14:30:00,48.23,48.35,48.23,48.31,325095.0,46.1587,46.2735,46.1587,46.2352,325095.0
2022-03-18 14:40:00,48.3,48.31,48.23,48.26,244500.0,46.2257,46.2352,46.1587,46.1874,244500.0
2022-03-18 14:50:00,48.26,48.28,48.24,48.25,198222.0,46.1874,46.2065,46.1683,46.1778,198222.0
2022-03-18 15:00:00,48.25,48.29,48.23,48.26,210660.0,46.1778,46.2161,46.1587,46.1874,210660.0
2022-03-18 15:10:00,48.26,48.3,48.23,48.3,231966.0,46.1874,46.2257,46.1587,46.2257,231966.0
2022-03-18 15:20:00,48.3,48.37,48.28,48.34,386943.0,46.2257,46.2927,46.2065,46.264,386943.0
2022-03-18 15:30:00,48.35,48.44,48.33,48.41,492525.0,46.2735,46.3597,46.2544,46.331,492525.0
2022-03-18 15:40:00,48.41,48.49,48.41,48.48,630183.0,46.331,46.4075,46.331,46.3979,630183.0
2022-03-18 15:50:00,48.48,48.5,48.41,48.47,1623234.0,46.3979,46.4171,46.331,46.3884,1623234.0
2022-03-21 09:30:00,48.48,49.1,48.42,49.0,931887.0,46.3979,46.9913,46.3405,46.8956,931887.0
2022-03-21 09:40:00,49.0,49.02,48.86,48.89,443607.0,46.8956,46.9148,46.7616,46.7903,443607.0
2022-03-21 09:50:00,48.89,48.97,48.78,48.82,292503.0,46.7903,46.8669,46.6851,46.7233,292503.0
2022-03-21 10:00:00,48.83,48.83,48.52,48.58,260550.0,46.7329,46.7329,46.4362,46.4937,260550.0
2022-03-21 10:10:00,48.59,48.62,48.42,48.43,224007.0,46.5032,46.5319,46.3405,46.3501,224007.0
2022-03-21 10:20:00,48.43,48.57,48.38,48.45,276954.0,46.3501,46.4841,46.3022,46.3692,276954.0
2022-03-21 10:30:00,48.45,48.51,48.38,48.39,271749.0,46.3692,46.4267,46.3022,46.3118,271749.0
2022-03-21 10:40:00,48.38,48.51,48.34,48.39,246552.0,46.3022,46.4267,46.264,46.3118,246552.0
2022-03-21 10:50:00,48.39,48.47,48.35,48.43,231672.0,46.3118,46.3884,46.2735,46.3501,231672.0
2022-03-21 11:00:00,48.43,48.44,48.31,48.38,291801.0,46.3501,46.3597,46.2352,46.3022,291801.0
2022-03-21 11:10:00,48.38,48.41,48.34,48.4,217725.0,46.3022,46.331,46.264,46.3214,217725.0
2022-03-21 11:20:00,48.4,48.49,48.38,48.43,218562.0,46.3214,46.4075,46.3022,46.3501,218562.0
2022-03-21 11:30:00,48.44,48.47,48.31,48.35,274671.0,46.3597,46.3884,46.2352,46.2735,274671.0
2022-03-21 11:40:00,48.34,48.38,48.26,48.32,254697.0,46.264,46.3022,46.1874,46.2448,254697.0
2022-03-21 11:50:00,48.33,48.38,48.24,48.25,250827.0,46.2544,46.3022,46.1683,46.1778,250827.0
2022-03-21 12:00:00,48.25,48.29,48.18,48.28,218979.0,46.1778,46.2161,46.1108,46.2065,218979.0
2022-03-21 12:10:00,48.28,48.29,48.23,48.25,148581.0,46.2065,46.2161,46.1587,46.1778,148581.0
2022-03-21 12:20:00,48.24,48.26,48.19,48.2,150594.0,46.1683,46.1874,46.1204,46.13,150594.0
2022-03-21 12:30:00,48.19,48.19,48.08,48.11,181698.0,46.1204,46.1204,46.0151,46.0438,181698.0
2022-03-21 12:40:00,48.12,48.17,48.11,48.17,177483.0,46.0534,46.1013,46.0438,46.1013,177483.0
2022-03-21 12:50:00,48.17,48.17,48.07,48.1,112737.0,46.1013,46.1013,46.0056,46.0343,112737.0
2022-03-21 13:00:00,48.1,48.11,48.03,48.06,195465.0,46.0343,46.0438,45.9673,45.996,195465.0
2022-03-21 13:10:00,48.06,48.09,48.02,48.02,207840.0,45.996,46.0247,45.9577,45.9577,207840.0
2022-03-21 13:20:00,48.03,48.09,47.97,48.01,211251.0,45.9673,46.0247,45.9099,45.9481,211251.0
2022-03-21 13:30:00,48.01,48.08,48.0,48.07,172260.0,45.9481,46.0151,45.9386,46.0056,172260.0
2022-03-21 13:40:00,48.07,48.07,48.01,48.04,127623.0,46.0056,46.0056,45.9481,45.9768,127623.0
2022-03-21 13:50:00,48.04,48.08,48.01,48.02,186912.0,45.9768,46.0151,45.9481,45.9577,186912.0
2022-03-21 14:00:00,48.02,48.09,47.97,48.08,276336.0,45.9577,46.0247,45.9099,46.0151,276336.0
2022-03-21 14:10:00,48.07,48.1,48.06,48.07,243990.0,46.0056,46.0343,45.996,46.0056,243990.0
2022-03-21 14:20:00,48.07,48.1,47.97,47.98,282216.0,46.0056,46.0343,45.9099,45.9194,282216.0
2022-03-21 14:30:00,47.99,48.05,47.98,48.02,214002.0,45.929,45.9864,45.9194,45.9577,214002.0
2022-03-21 14:40:00,48.02,48.05,47.99,48.03,248034.0,45.9577,45.9864,45.929,45.9673,248034.0
2022-03-21 14:50:00,48.03,48.04,47.87,47.89,357039.0,45.9673,45.9768,45.8141,45.8333,357039.0
2022-03-21 15:00:00,47.88,47.97,47.87,47.95,273915.0,45.8237,45.9099,45.8141,45.8907,273915.0
2022-03-21 15:10:00,47.95,48.0,47.92,47.95,280719.0,45.8907,45.9386,45.862,45.8907,280719.0
2022-03-21 15:20:00,47.96,48.03,47.93,48.02,253254.0,45.9003,45.9673,45.8716,45.9577,253254.0
2022-03-21 15:30:00,48.02,48.04,47.97,47.99,290802.0,45.9577,45.9768,45.9099,45.929,290802.0
2022-03-21 15:40:00,47.99,48.03,47.97,47.99,327786.0,45.929,45.9673,45.9099,45.929,327786.0
2022-03-21 15:50:00,48.0,48.11,48.0,48.08,1128177.0,45.9386,46.0438,45.9386,46.0151,1128177.0
2022-03-22 09:30:00,48.2,48.32,48.01,48.01,598587.0,46.13,46.2448,45.9481,45.9481,598587.0
2022-03-22 09:40:00,48.01,48.26,47.98,48.18,277332.0,45.9481,46.1874,45.9194,46.1108,277332.0
2022-03-22 09:50:00,48.2,48.2,48.03,48.06,187086.0,46.13,46.13,45.9673,45.996,187086.0
2022-03-22 10:00:00,48.07,48.16,47.96,48.1,301923.0,46.0056,46.0917,45.9003,46.0343,301923.0
2022-03-22 10:10:00,48.1,48.2,47.97,47.98,383697.0,46.0343,46.13,45.9099,45.9194,383697.0
2022-03-22 10:20:00,47.98,47.98,47.78,47.8,750891.0,45.9194,45.9194,45.728,45.7472,750891.0
2022-03-22 10:30:00,47.8,47.87,47.74,47.85,491409.0,45.7472,45.8141,45.6897,45.795,491409.0
2022-03-22 10:40:00,47.86,47.89,47.78,47.88,292695.0,45.8046,45.8333,45.728,45.8237,292695.0
2022-03-22 10:50:00,47.87,47.9,47.73,47.77,301635.0,45.8141,45.8429,45.6802,45.7184,301635.0
2022-03-22 11:00:00,47.77,47.77,47.66,47.73,357294.0,45.7184,45.7184,45.6132,45.6802,357294.0
2022-03-22 11:10:00,47.72,47.82,47.68,47.81,247488.0,45.6706,45.7663,45.6323,45.7567,247488.0
2022-03-22 11:20:00,47.82,47.85,47.78,47.83,199719.0,45.7663,45.795,45.728,45.7759,199719.0
2022-03-22 11:30:00,47.83,47.83,47.74,47.8,208110.0,45.7759,45.7759,45.6897,45.7472,208110.0
2022-03-22 11:40:00,47.8,47.83,47.72,47.81,227511.0,45.7472,45.7759,45.6706,45.7567,227511.0
2022-03-22 11:50:00,47.81,47.84,47.79,47.84,174387.0,45.7567,45.7854,45.7376,45.7854,174387.0
2022-03-22 12:00:00,47.84,47.91,47.83,47.84,234690.0,45.7854,45.8524,45.7759,45.7854,234690.0
2022-03-22 12:10:00,47.84,47.92,47.82,47.91,201768.0,45.7854,45.862,45.7663,45.8524,201768.0
2022-03-22 12:20:00,47.91,47.98,47.9,47.93,236958.0,45.8524,45.9194,45.8429,45.8716,236958.0
2022-03-22 12:30:00,47.92,47.93,47.86,47.92,174735.0,45.862,45.8716,45.8046,45.862,174735.0
2022-03-22 12:40:00,47.92,47.98,47.91,47.95,223815.0,45.862,45.9194,45.8524,45.8907,223815.0
2022-03-22 12:50:00,47.96,47.99,47.9,47.91,153876.0,45.9003,45.929,45.8429,45.8524,153876.0
2022-03-22 13:00:00,47.91,47.93,47.88,47.9,116106.0,45.8524,45.8716,45.8237,45.8429,116106.0
2022-03-22 13:10:00,47.9,47.94,47.88,47.88,153024.0,45.8429,45.8811,45.8237,45.8237,153024.0
2022-03-22 13:20:00,47.89,47.94,47.87,47.94,152133.0,45.8333,45.8811,45.8141,45.8811,152133.0
2022-03-22 13:30:00,47.94,47.95,47.87,47.88,148398.0,45.8811,45.8907,45.8141,45.8237,148398.0
2022-03-22 13:40:00,47.88,47.95,47.87,47.95,139488.0,45.8237,45.8907,45.8141,45.8907,139488.0
2022-03-22 13:50:00,47.95,47.99,47.95,47.96,130938.0,45.8907,45.929,45.8907,45.9003,130938.0
2022-03-22 14:00:00,47.96,47.98,47.93,47.93,154401.0,45.9003,45.9194,45.8716,45.8716,154401.0
2022-03-22 14:10:00,47.93,47.95,47.87,47.89,155466.0,45.8716,45.8907,45.8141,45.8333,155466.0
2022-03-22 14:20:00,47.89,47.91,47.87,47.89,164535.0,45.8333,45.8524,45.8141,45.8333,164535.0
2022-03-22 14:30:00,47.89,47.93,47.88,47.9,126426.0,45.8333,45.8716,45.8237,45.8429,126426.0
2022-03-22 14:40:00,47.89,47.9,47.79,47.79,166392.0,45.8333,45.8429,45.7376,45.7376,166392.0
2022-03-22 14:50:00,47.79,47.81,47.75,47.76,191466.0,45.7376,45.7567,45.6993,45.7089,191466.0
2022-03-22 15:00:00,47.76,47.88,47.75,47.85,332154.0,45.7089,45.8237,45.6993,45.795,332154.0
2022-03-22 15:10:00,47.85,47.92,47.84,47.91,254382.0,45.795,45.862,45.7854,45.8524,254382.0
2022-03-22 15:20:00,47.91,47.93,47.9,47.91,204021.0,45.8524,45.8716,45.8429,45.8524,204021.0
2022-03-22 15:30:00,47.91,47.98,47.91,47.97,480093.0,45.8524,45.9194,45.8524,45.9099,480093.0
2022-03-22 15:40:00,47.97,48.02,47.93,48.01,632898.0,45.9099,45.9577,45.8716,45.9481,632898.0
2022-03-22 15:50:00,48.01,48.02,47.88,47.93,1410777.0,45.9481,45.9577,45.8237,45.8716,1410777.0
2022-03-23 09:30:00,47.71,47.91,47.52,47.87,678186.0,45.661,45.8524,45.4792,45.8141,678186.0
2022-03-23 09:40:00,47.86,47.86,47.41,47.43,849231.0,45.8046,45.8046,45.3739,45.393,849231.0
2022-03-23 09:50:00,47.42,47.6,47.3,47.59,732849.0,45.3835,45.5557,45.2686,45.5462,732849.0
2022-03-23 10:00:00,47.6,47.67,47.53,47.61,423165.0,45.5557,45.6227,45.4887,45.5653,423165.0
2022-03-23 10:10:00,47.62,47.64,47.48,47.6,320817.0,45.5749,45.594,45.4409,45.5557,320817.0
2022-03-23 10:20:00,47.6,47.68,47.57,47.59,160050.0,45.5557,45.6323,45.527,45.5462,160050.0
2022-03-23 10:30:00,47.58,47.61,47.51,47.52,152292.0,45.5366,45.5653,45.4696,45.4792,152292.0
2022-03-23 10:40:00,47.52,47.6,47.51,47.55,117846.0,45.4792,45.5557,45.4696,45.5079,117846.0
2022-03-23 10:50:00,47.55,47.58,47.48,47.57,173319.0,45.5079,45.5366,45.4409,45.527,173319.0
2022-03-23 11:00:00,47.57,47.65,47.56,47.64,293952.0,45.527,45.6036,45.5175,45.594,293952.0
2022-03-23 11:10:00,47.64,47.68,47.6,47.63,152325.0,45.594,45.6323,45.5557,45.5845,152325.0
2022-03-23 11:20:00,47.62,47.62,47.57,47.61,121572.0,45.5749,45.5749,45.527,45.5653,121572.0
2022-03-23 11:30:00,47.6,47.61,47.51,47.51,135462.0,45.5557,45.5653,45.4696,45.4696,135462.0
2022-03-23 11:40:00,47.51,47.55,47.5,47.52,101403.0,45.4696,45.5079,45.46,45.4792,101403.0
2022-03-23 11:50:00,47.53,47.54,47.37,47.38,119106.0,45.4887,45.4983,45.3356,45.3452,119106.0
2022-03-23 12:00:00,47.38,47.47,47.37,47.43,219132.0,45.3452,45.4313,45.3356,45.393,219132.0
2022-03-23 12:10:00,47.43,47.45,47.37,47.41,229383.0,45.393,45.4122,45.3356,45.3739,229383.0
2022-03-23 12:20:00,47.41,47.41,47.34,47.36,307842.0,45.3739,45.3739,45.3069,45.326,307842.0
2022-03-23 12:30:00,47.36,47.37,47.29,47.33,286059.0,45.326,45.3356,45.2591,45.2973,286059.0
2022-03-23 12:40:00,47.32,47.39,47.31,47.31,208497.0,45.2878,45.3548,45.2782,45.2782,208497.0
2022-03-23 12:50:00,47.32,47.32,47.23,47.24,279297.0,45.2878,45.2878,45.2016,45.2112,279297.0
2022-03-23 13:00:00,47.24,47.25,47.17,47.21,429165.0,45.2112,45.2208,45.1442,45.1825,429165.0
2022-03-23 13:10:00,47.21,47.25,47.19,47.2,278130.0,45.1825,45.2208,45.1633,45.1729,278130.0
2022-03-23 13:20:00,47.19,47.25,47.19,47.21,257670.0,45.1633,45.2208,45.1633,45.1825,257670.0
2022-03-23 13:30:00,47.21,47.24,47.17,47.22,189162.0,45.1825,45.2112,45.1442,45.1921,189162.0
2022-03-23 13:40:00,47.22,47.23,47.17,47.22,172785.0,45.1921,45.2016,45.1442,45.1921,172785.0
2022-03-23 13:50:00,47.21,47.28,47.21,47.26,145929.0,45.1825,45.2495,45.1825,45.2303,145929.0
2022-03-23 14:00:00,47.25,47.31,47.25,47.29,145599.0,45.2208,45.2782,45.2208,45.2591,145599.0
2022-03-23 14:10:00,47.3,47.38,47.28,47.37,195354.0,45.2686,45.3452,45.2495,45.3356,195354.0
2022-03-23 14:20:00,47.37,47.37,47.29,47.31,215757.0,45.3356,45.3356,45.2591,45.2782,215757.0
2022-03-23 14:30:00,47.32,47.32,47.25,47.29,174858.0,45.2878,45.2878,45.2208,45.2591,174858.0
2022-03-23 14:40:00,47.29,47.29,47.25,47.26,173613.0,45.2591,45.2591,45.2208,45.2303,173613.0
2022-03-23 14:50:00,47.25,47.3,47.22,47.26,505614.0,45.2208,45.2686,45.1921,45.2303,505614.0
2022-03-23 15:00:00,47.26,47.32,47.25,47.31,165948.0,45.2303,45.2878,45.2208,45.2782,165948.0
2022-03-23 15:10:00,47.31,47.41,47.3,47.38,226155.0,45.2782,45.3739,45.2686,45.3452,226155.0
2022-03-23 15:20:00,47.38,47.4,47.35,47.4,178956.0,45.3452,45.3643,45.3165,45.3643,178956.0
2022-03-23 15:30:00,47.39,47.39,47.3,47.3,278862.0,45.3548,45.3548,45.2686,45.2686,278862.0
2022-03-23 15:40:00,47.29,47.41,47.26,47.37,528720.0,45.2591,45.3739,45.2303,45.3356,528720.0
2022-03-23 15:50:00,47.37,47.4,47.31,47.31,1012980.0,45.3356,45.3643,45.2782,45.2782,1012980.0
2022-03-24 09:30:00,47.46,47.6,47.3,47.54,613911.0,45.4218,45.5557,45.2686,45.4983,613911.0
2022-03-24 09:40:00,47.54,47.66,47.45,47.63,248760.0,45.4983,45.6132,45.4122,45.5845,248760.0
2022-03-24 09:50:00,47.64,47.73,47.56,47.71,251013.0,45.594,45.6802,45.5175,45.661,251013.0
2022-03-24 10:00:00,47.7,47.71,47.61,47.69,157125.0,45.6514,45.661,45.5653,45.6419,157125.0
2022-03-24 10:10:00,47.69,47.8,47.66,47.71,190407.0,45.6419,45.7472,45.6132,45.661,190407.0
2022-03-24 10:20:00,47.73,47.75,47.66,47.68,205788.0,45.6802,45.6993,45.6132,45.6323,205788.0
2022-03-24 10:30:00,47.68,47.72,47.59,47.61,115827.0,45.6323,45.6706,45.5462,45.5653,115827.0
2022-03-24 10:40:00,47.61,47.62,47.53,47.54,140820.0,45.5653,45.5749,45.4887,45.4983,140820.0
2022-03-24 10:50:00,47.54,47.56,47.46,47.48,144570.0,45.4983,45.5175,45.4218,45.4409,144570.0
2022-03-24 11:00:00,47.48,47.62,47.48,47.53,159414.0,45.4409,45.5749,45.4409,45.4887,159414.0
2022-03-24 11:10:00,47.54,47.58,47.51,47.58,169917.0,45.4983,45.5366,45.4696,45.5366,169917.0
2022-03-24 11:20:00,47.59,47.59,47.5,47.56,110826.0,45.5462,45.5462,45.46,45.5175,110826.0
2022-03-24 11:30:00,47.57,47.57,47.5,47.5,105807.0,45.527,45.527,45.46,45.46,105807.0
2022-03-24 11:40:00,47.5,47.56,47.5,47.55,110454.0,45.46,45.5175,45.46,45.5079,110454.0
2022-03-24 11:50:00,47.55,47.58,47.53,47.54,93678.0,45.5079,45.5366,45.4887,45.4983,93678.0
2022-03-24 12:00:00,47.54,47.57,47.48,47.5,102621.0,45.4983,45.527,45.4409,45.46,102621.0
2022-03-24 12:10:00,47.5,47.5,47.38,47.38,93453.0,45.46,45.46,45.3452,45.3452,93453.0
2022-03-24 12:20:00,47.38,47.39,47.29,47.3,147495.0,45.3452,45.3548,45.2591,45.2686,147495.0
2022-03-24 12:30:00,47.3,47.37,47.3,47.37,153174.0,45.2686,45.3356,45.2686,45.3356,153174.0
2022-03-24 12:40:00,47.37,47.37,47.33,47.35,67980.0,45.3356,45.3356,45.2973,45.3165,67980.0
2022-03-24 12:50:00,47.36,47.41,47.36,47.41,86034.0,45.326,45.3739,45.326,45.3739,86034.0
2022-03-24 13:00:00,47.4,47.44,47.39,47.41,126864.0,45.3643,45.4026,45.3548,45.3739,126864.0
2022-03-24 13:10:00,47.43,47.49,47.42,47.48,79908.0,45.393,45.4505,45.3835,45.4409,79908.0
2022-03-24 13:20:00,47.49,47.61,47.49,47.61,309132.0,45.4505,45.5653,45.4505,45.5653,309132.0
2022-03-24 13:30:00,47.61,47.61,47.52,47.54,160890.0,45.5653,45.5653,45.4792,45.4983,160890.0
2022-03-24 13:40:00,47.53,47.59,47.53,47.59,90204.0,45.4887,45.5462,45.4887,45.5462,90204.0
2022-03-24 13:50:00,47.58,47.59,47.55,47.58,82164.0,45.5366,45.5462,45.5079,45.5366,82164.0
2022-03-24 14:00:00,47.58,47.97,47.58,47.63,225420.0,45.5366,45.9099,45.5366,45.5845,225420.0
2022-03-24 14:10:00,47.62,47.62,47.56,47.58,102453.0,45.5749,45.5749,45.5175,45.5366,102453.0
2022-03-24 14:20:00,47.58,47.58,47.55,47.57,74436.0,45.5366,45.5366,45.5079,45.527,74436.0
2022-03-24 14:30:00,47.57,47.6,47.53,47.59,114729.0,45.527,45.5557,45.4887,45.5462,114729.0
2022-03-24 14:40:00,47.59,47.59,47.53,47.56,120567.0,45.5462,45.5462,45.4887,45.5175,120567.0
2022-03-24 14:50:00,47.55,47.58,47.53,47.53,175230.0,45.5079,45.5366,45.4887,45.4887,175230.0
2022-03-24 15:00:00,47.53,47.59,47.52,47.57,174426.0,45.4887,45.5462,45.4792,45.527,174426.0
2022-03-24 15:10:00,47.57,47.64,47.57,47.63,136515.0,45.527,45.594,45.527,45.5845,136515.0
2022-03-24 15:20:00,47.64,47.72,47.64,47.71,189045.0,45.594,45.6706,45.594,45.661,189045.0
2022-03-24 15:30:00,47.71,47.73,47.65,47.67,255237.0,45.661,45.6802,45.6036,45.6227,255237.0
2022-03-24 15:40:00,47.67,47.68,47.6,47.66,344235.0,45.6227,45.6323,45.5557,45.6132,344235.0
2022-03-24 15:50:00,47.67,47.7,47.58,47.61,1156119.0,45.6227,45.6514,45.5366,45.5653,1156119.0
2022-03-25 09:30:00,47.82,47.82,47.51,47.63,610056.0,45.7663,45.7663,45.4696,45.5845,610056.0
2022-03-25 09:40:00,47.63,47.65,47.52,47.63,206919.0,45.5845,45.6036,45.4792,45.5845,206919.0
2022-03-25 09:50:00,47.65,47.7,47.6,47.67,196875.0,45.6036,45.6514,45.5557,45.6227,196875.0
2022-03-25 10:00:00,47.67,47.8,47.64,47.8,184302.0,45.6227,45.7472,45.594,45.7472,184302.0
2022-03-25 10:10:00,47.8,47.84,47.75,47.81,231606.0,45.7472,45.7854,45.6993,45.7567,231606.0
2022-03-25 10:20:00,47.82,47.92,47.78,47.88,276093.0,45.7663,45.862,45.728,45.8237,276093.0
2022-03-25 10:30:00,47.88,47.98,47.83,47.9,229146.0,45.8237,45.9194,45.7759,45.8429,229146.0
2022-03-25 10:40:00,47.9,47.94,47.87,47.89,124014.0,45.8429,45.8811,45.8141,45.8333,124014.0
2022-03-25 10:50:00,47.89,47.89,47.79,47.8,120276.0,45.8333,45.8333,45.7376,45.7472,120276.0
2022-03-25 11:00:00,47.81,47.83,47.66,47.68,176262.0,45.7567,45.7759,45.6132,45.6323,176262.0
2022-03-25 11:10:00,47.66,47.66,47.42,47.45,247320.0,45.6132,45.6132,45.3835,45.4122,247320.0
2022-03-25 11:20:00,47.46,47.53,47.45,47.48,182034.0,45.4218,45.4887,45.4122,45.4409,182034.0
2022-03-25 11:30:00,47.49,47.54,47.42,47.51,144144.0,45.4505,45.4983,45.3835,45.4696,144144.0
2022-03-25 11:40:00,47.51,47.55,47.44,47.44,142896.0,45.4696,45.5079,45.4026,45.4026,142896.0
2022-03-25 11:50:00,47.44,47.51,47.42,47.47,128772.0,45.4026,45.4696,45.3835,45.4313,128772.0
2022-03-25 12:00:00,47.46,47.57,47.46,47.56,119280.0,45.4218,45.527,45.4218,45.5175,119280.0
2022-03-25 12:10:00,47.56,47.58,47.55,47.56,105885.0,45.5175,45.5366,45.5079,45.5175,105885.0
2022-03-25 12:20:00,47.56,47.58,47.53,47.56,125508.0,45.5175,45.5366,45.4887,45.5175,125508.0
2022-03-25 12:30:00,47.57,47.58,47.48,47.49,82731.0,45.527,45.5366,45.4409,45.4505,82731.0
2022-03-25 12:40:00,47.49,47.55,47.49,47.53,88290.0,45.4505,45.5079,45.4505,45.4887,88290.0
2022-03-25 12:50:00,47.53,47.54,47.49,47.51,91635.0,45.4887,45.4983,45.4505,45.4696,91635.0
2022-03-25 13:00:00,47.51,47.58,47.48,47.56,101130.0,45.4696,45.5366,45.4409,45.5175,101130.0
2022-03-25 13:10:00,47.55,47.56,47.5,47.56,105729.0,45.5079,45.5175,45.46,45.5175,105729.0
2022-03-25 13:20:00,47.55,47.6,47.52,47.6,174657.0,45.5079,45.5557,45.4792,45.5557,174657.0
2022-03-25 13:30:00,47.6,47.66,47.58,47.66,101916.0,45.5557,45.6132,45.5366,45.6132,101916.0
2022-03-25 13:40:00,47.66,47.68,47.61,47.67,109440.0,45.6132,45.6323,45.5653,45.6227,109440.0
2022-03-25 13:50:00,47.68,47.74,47.68,47.72,195291.0,45.6323,45.6897,45.6323,45.6706,195291.0
2022-03-25 14:00:00,47.71,47.73,47.69,47.73,139533.0,45.661,45.6802,45.6419,45.6802,139533.0
2022-03-25 14:10:00,47.74,47.75,47.7,47.71,85614.0,45.6897,45.6993,45.6514,45.661,85614.0
2022-03-25 14:20:00,47.7,47.72,47.69,47.7,111513.0,45.6514,45.6706,45.6419,45.6514,111513.0
2022-03-25 14:30:00,47.7,47.7,47.66,47.67,85359.0,45.6514,45.6514,45.6132,45.6227,85359.0
2022-03-25 14:40:00,47.67,47.72,47.67,47.71,123882.0,45.6227,45.6706,45.6227,45.661,123882.0
2022-03-25 14:50:00,47.72,47.76,47.7,47.75,177474.0,45.6706,45.7089,45.6514,45.6993,177474.0
2022-03-25 15:00:00,47.75,47.76,47.74,47.75,253275.0,45.6993,45.7089,45.6897,45.6993,253275.0
2022-03-25 15:10:00,47.75,47.79,47.74,47.75,230913.0,45.6993,45.7376,45.6897,45.6993,230913.0
2022-03-25 15:20:00,47.75,47.76,47.68,47.69,278442.0,45.6993,45.7089,45.6323,45.6419,278442.0
2022-03-25 15:30:00,47.69,47.72,47.67,47.68,270009.0,45.6419,45.6706,45.6227,45.6323,270009.0
2022-03-25 15:40:00,47.68,47.73,47.63,47.66,423396.0,45.6323,45.6802,45.5845,45.6132,423396.0
2022-03-25 15:50:00,47.67,47.83,47.65,47.81,1085514.0,45.6227,45.7759,45.6036,45.7567,1085514.0
2022-03-28 09:30:00,47.83,47.91,47.79,47.83,626445.0,45.7759,45.8524,45.7376,45.7759,626445.0
2022-03-28 09:40:00,47.83,47.97,47.77,47.97,324675.0,45.7759,45.9099,45.7184,45.9099,324675.0
2022-03-28 09:50:00,47.98,48.03,47.9,48.0,294243.0,45.9194,45.9673,45.8429,45.9386,294243.0
2022-03-28 10:00:00,47.99,48.08,47.96,48.02,239259.0,45.929,46.0151,45.9003,45.9577,239259.0
2022-03-28 10:10:00,48.01,48.16,47.99,48.14,299511.0,45.9481,46.0917,45.929,46.0725,299511.0
2022-03-28 10:20:00,48.15,48.23,48.14,48.17,442563.0,46.0821,46.1587,46.0725,46.1013,442563.0
2022-03-28 10:30:00,48.17,48.25,48.16,48.19,309372.0,46.1013,46.1778,46.0917,46.1204,309372.0
2022-03-28 10:40:00,48.2,48.23,48.17,48.2,265191.0,46.13,46.1587,46.1013,46.13,265191.0
2022-03-28 10:50:00,48.2,48.3,48.2,48.3,204261.0,46.13,46.2257,46.13,46.2257,204261.0
2022-03-28 11:00:00,48.29,48.3,48.2,48.28,251670.0,46.2161,46.2257,46.13,46.2065,251670.0
2022-03-28 11:10:00,48.28,48.29,48.24,48.28,257205.0,46.2065,46.2161,46.1683,46.2065,257205.0
2022-03-28 11:20:00,48.28,48.33,48.26,48.31,394239.0,46.2065,46.2544,46.1874,46.2352,394239.0
2022-03-28 11:30:00,48.32,48.32,48.26,48.3,188427.0,46.2448,46.2448,46.1874,46.2257,188427.0
2022-03-28 11:40:00,48.3,48.38,48.28,48.31,380592.0,46.2257,46.3022,46.2065,46.2352,380592.0
2022-03-28 11:50:00,48.31,48.35,48.29,48.34,279516.0,46.2352,46.2735,46.2161,46.264,279516.0
2022-03-28 12:00:00,48.34,48.41,48.33,48.39,175902.0,46.264,46.331,46.2544,46.3118,175902.0
2022-03-28 12:10:00,48.39,48.46,48.38,48.46,291060.0,46.3118,46.3788,46.3022,46.3788,291060.0
2022-03-28 12:20:00,48.46,48.47,48.42,48.45,187527.0,46.3788,46.3884,46.3405,46.3692,187527.0
2022-03-28 12:30:00,48.45,48.49,48.44,48.49,166284.0,46.3692,46.4075,46.3597,46.4075,166284.0
2022-03-28 12:40:00,48.49,48.55,48.48,48.55,269307.0,46.4075,46.4649,46.3979,46.4649,269307.0
2022-03-28 12:50:00,48.55,48.58,48.54,48.58,281274.0,46.4649,46.4937,46.4554,46.4937,281274.0
2022-03-28 13:00:00,48.58,48.6,48.55,48.56,369837.0,46.4937,46.5128,46.4649,46.4745,369837.0
2022-03-28 13:10:00,48.56,48.59,48.55,48.58,319476.0,46.4745,46.5032,46.4649,46.4937,319476.0
2022-03-28 13:20:00,48.58,48.61,48.57,48.59,175488.0,46.4937,46.5224,46.4841,46.5032,175488.0
2022-03-28 13:30:00,48.59,48.59,48.44,48.44,200139.0,46.5032,46.5032,46.3597,46.3597,200139.0
2022-03-28 13:40:00,48.44,48.44,48.35,48.42,180330.0,46.3597,46.3597,46.2735,46.3405,180330.0
2022-03-28 13:50:00,48.42,48.45,48.4,48.44,130854.0,46.3405,46.3692,46.3214,46.3597,130854.0
2022-03-28 14:00:00,48.44,48.45,48.42,48.43,109602.0,46.3597,46.3692,46.3405,46.3501,109602.0
2022-03-28 14:10:00,48.44,48.5,48.44,48.48,166755.0,46.3597,46.4171,46.3597,46.3979,166755.0
2022-03-28 14:20:00,48.47,48.5,48.45,48.48,129792.0,46.3884,46.4171,46.3692,46.3979,129792.0
2022-03-28 14:30:00,48.47,48.51,48.46,48.48,420510.0,46.3884,46.4267,46.3788,46.3979,420510.0
2022-03-28 14:40:00,48.48,48.59,48.48,48.59,259593.0,46.3979,46.5032,46.3979,46.5032,259593.0
2022-03-28 14:50:00,48.59,48.63,48.58,48.6,217026.0,46.5032,46.5415,46.4937,46.5128,217026.0
2022-03-28 15:00:00,48.59,48.61,48.54,48.6,527865.0,46.5032,46.5224,46.4554,46.5128,527865.0
2022-03-28 15:10:00,48.61,48.64,48.59,48.59,274707.0,46.5224,46.5511,46.5032,46.5032,274707.0
2022-03-28 15:20:00,48.59,48.66,48.58,48.64,440634.0,46.5032,46.5702,46.4937,46.5511,440634.0
2022-03-28 15:30:00,48.64,48.69,48.62,48.65,588258.0,46.5511,46.5989,46.5319,46.5606,588258.0
2022-03-28 15:40:00,48.65,48.67,48.59,48.66,744534.0,46.5606,46.5798,46.5032,46.5702,744534.0
2022-03-28 15:50:00,48.66,48.69,48.58,48.66,1394559.0,46.5702,46.5989,46.4937,46.5702,1394559.0
2022-03-29 09:30:00,48.87,49.1,48.75,48.96,932910.0,46.7712,46.9913,46.6564,46.8573,932910.0
2022-03-29 09:40:00,48.97,49.05,48.87,49.05,588618.0,46.8669,46.9435,46.7712,46.9435,588618.0
2022-03-29 09:50:00,49.06,49.19,48.98,49.19,501030.0,46.953,47.0775,46.8765,47.0775,501030.0
2022-03-29 10:00:00,49.19,49.37,49.13,49.21,758799.0,47.0775,47.2497,47.02,47.0966,758799.0
2022-03-29 10:10:00,49.19,49.33,49.14,49.16,370578.0,47.0775,47.2114,47.0296,47.0487,370578.0
2022-03-29 10:20:00,49.16,49.16,49.02,49.09,251727.0,47.0487,47.0487,46.9148,46.9818,251727.0
2022-03-29 10:30:00,49.08,49.21,49.03,49.1,266778.0,46.9722,47.0966,46.9243,46.9913,266778.0
2022-03-29 10:40:00,49.11,49.12,49.01,49.1,310422.0,47.0009,47.0105,46.9052,46.9913,310422.0
2022-03-29 10:50:00,49.1,49.25,49.08,49.22,234339.0,46.9913,47.1349,46.9722,47.1062,234339.0
2022-03-29 11:00:00,49.22,49.23,49.1,49.13,158412.0,47.1062,47.1157,46.9913,47.02,158412.0
2022-03-29 11:10:00,49.13,49.19,49.06,49.16,511158.0,47.02,47.0775,46.953,47.0487,511158.0
2022-03-29 11:20:00,49.15,49.19,49.11,49.18,207930.0,47.0392,47.0775,47.0009,47.0679,207930.0
2022-03-29 11:30:00,49.19,49.29,49.18,49.22,248640.0,47.0775,47.1732,47.0679,47.1062,248640.0
2022-03-29 11:40:00,49.22,49.28,49.19,49.26,222897.0,47.1062,47.1636,47.0775,47.1444,222897.0
2022-03-29 11:50:00,49.25,49.26,49.2,49.22,104214.0,47.1349,47.1444,47.087,47.1062,104214.0
2022-03-29 12:00:00,49.22,49.23,49.13,49.13,205359.0,47.1062,47.1157,47.02,47.02,205359.0
2022-03-29 12:10:00,49.14,49.15,49.1,49.12,155493.0,47.0296,47.0392,46.9913,47.0105,155493.0
2022-03-29 12:20:00,49.12,49.12,48.99,49.0,190437.0,47.0105,47.0105,46.886,46.8956,190437.0
2022-03-29 12:30:00,49.0,49.0,48.88,48.95,180222.0,46.8956,46.8956,46.7808,46.8478,180222.0
2022-03-29 12:40:00,48.96,49.02,48.95,48.99,140985.0,46.8573,46.9148,46.8478,46.886,140985.0
2022-03-29 12:50:00,48.99,48.99,48.88,48.91,193455.0,46.886,46.886,46.7808,46.8095,193455.0
2022-03-29 13:00:00,48.9,48.97,48.89,48.96,165777.0,46.7999,46.8669,46.7903,46.8573,165777.0
2022-03-29 13:10:00,48.96,48.97,48.92,48.92,172935.0,46.8573,46.8669,46.8191,46.8191,172935.0
2022-03-29 13:20:00,48.92,48.92,48.79,48.9,193389.0,46.8191,46.8191,46.6946,46.7999,193389.0
2022-03-29 13:30:00,48.9,48.9,48.82,48.83,305202.0,46.7999,46.7999,46.7233,46.7329,305202.0
2022-03-29 13:40:00,48.83,48.92,48.8,48.91,213699.0,46.7329,46.8191,46.7042,46.8095,213699.0
2022-03-29 13:50:00,48.9,48.93,48.86,48.91,198741.0,46.7999,46.8286,46.7616,46.8095,198741.0
2022-03-29 14:00:00,48.91,48.97,48.9,48.96,177483.0,46.8095,46.8669,46.7999,46.8573,177483.0
2022-03-29 14:10:00,48.96,48.97,48.92,48.94,138114.0,46.8573,46.8669,46.8191,46.8382,138114.0
2022-03-29 14:20:00,48.93,49.0,48.92,49.0,177873.0,46.8286,46.8956,46.8191,46.8956,177873.0
2022-03-29 14:30:00,49.0,49.04,48.99,49.01,176619.0,46.8956,46.9339,46.886,46.9052,176619.0
2022-03-29 14:40:00,49.02,49.04,48.98,49.01,217299.0,46.9148,46.9339,46.8765,46.9052,217299.0
2022-03-29 14:50:00,49.0,49.03,48.96,49.01,198363.0,46.8956,46.9243,46.8573,46.9052,198363.0
2022-03-29 15:00:00,49.0,49.09,49.0,49.07,303705.0,46.8956,46.9818,46.8956,46.9626,303705.0
2022-03-29 15:10:00,49.07,49.12,48.98,49.0,353913.0,46.9626,47.0105,46.8765,46.8956,353913.0
2022-03-29 15:20:00,49.01,49.08,48.99,49.08,309618.0,46.9052,46.9722,46.886,46.9722,309618.0
2022-03-29 15:30:00,49.08,49.1,49.02,49.05,297744.0,46.9722,46.9913,46.9148,46.9435,297744.0
2022-03-29 15:40:00,49.05,49.13,49.03,49.11,438303.0,46.9435,47.02,46.9243,47.0009,438303.0
2022-03-29 15:50:00,49.11,49.13,49.03,49.09,1528314.0,47.0009,47.02,46.9243,46.9818,1528314.0
2022-03-30 09:30:00,49.04,49.29,49.01,49.16,742317.0,46.9339,47.1732,46.9052,47.0487,742317.0
2022-03-30 09:40:00,49.16,49.31,49.08,49.29,322233.0,47.0487,47.1923,46.9722,47.1732,322233.0
2022-03-30 09:50:00,49.3,49.49,49.29,49.38,578190.0,47.1827,47.3646,47.1732,47.2593,578190.0
2022-03-30 10:00:00,49.39,49.51,49.31,49.37,349434.0,47.2689,47.3837,47.1923,47.2497,349434.0
2022-03-30 10:10:00,49.37,49.38,49.25,49.32,192312.0,47.2497,47.2593,47.1349,47.2019,192312.0
2022-03-30 10:20:00,49.32,49.38,49.28,49.31,355614.0,47.2019,47.2593,47.1636,47.1923,355614.0
2022-03-30 10:30:00,49.32,49.38,49.26,49.31,229911.0,47.2019,47.2593,47.1444,47.1923,229911.0
2022-03-30 10:40:00,49.31,49.48,49.28,49.48,238557.0,47.1923,47.355,47.1636,47.355,238557.0
2022-03-30 10:50:00,49.47,49.53,49.38,49.45,274269.0,47.3454,47.4029,47.2593,47.3263,274269.0
2022-03-30 11:00:00,49.46,49.52,49.44,49.51,242661.0,47.3359,47.3933,47.3167,47.3837,242661.0
2022-03-30 11:10:00,49.5,49.51,49.38,49.47,231702.0,47.3741,47.3837,47.2593,47.3454,231702.0
2022-03-30 11:20:00,49.47,49.58,49.47,49.54,266805.0,47.3454,47.4507,47.3454,47.4124,266805.0
2022-03-30 11:30:00,49.55,49.59,49.53,49.55,252900.0,47.422,47.4603,47.4029,47.422,252900.0
2022-03-30 11:40:00,49.56,49.71,49.56,49.71,461424.0,47.4316,47.5751,47.4316,47.5751,461424.0
2022-03-30 11:50:00,49.71,49.71,49.64,49.7,341667.0,47.5751,47.5751,47.5081,47.5656,341667.0
2022-03-30 12:00:00,49.7,49.77,49.68,49.69,303681.0,47.5656,47.6325,47.5464,47.556,303681.0
2022-03-30 12:10:00,49.7,49.79,49.69,49.72,368151.0,47.5656,47.6517,47.556,47.5847,368151.0
2022-03-30 12:20:00,49.72,49.77,49.68,49.77,338469.0,47.5847,47.6325,47.5464,47.6325,338469.0
2022-03-30 12:30:00,49.76,49.76,49.67,49.67,240189.0,47.623,47.623,47.5368,47.5368,240189.0
2022-03-30 12:40:00,49.68,49.7,49.63,49.63,229446.0,47.5464,47.5656,47.4986,47.4986,229446.0
2022-03-30 12:50:00,49.63,49.69,49.62,49.67,225597.0,47.4986,47.556,47.489,47.5368,225597.0
2022-03-30 13:00:00,49.67,49.7,49.61,49.64,266361.0,47.5368,47.5656,47.4794,47.5081,266361.0
2022-03-30 13:10:00,49.64,49.66,49.61,49.63,199089.0,47.5081,47.5273,47.4794,47.4986,199089.0
2022-03-30 13:20:00,49.63,49.68,49.61,49.67,192438.0,47.4986,47.5464,47.4794,47.5368,192438.0
2022-03-30 13:30:00,49.67,49.72,49.64,49.71,229530.0,47.5368,47.5847,47.5081,47.5751,229530.0
2022-03-30 13:40:00,49.71,49.75,49.69,49.73,216180.0,47.5751,47.6134,47.556,47.5943,216180.0
2022-03-30 13:50:00,49.73,49.77,49.7,49.77,301197.0,47.5943,47.6325,47.5656,47.6325,301197.0
2022-03-30 14:00:00,49.77,49.91,49.77,49.9,535614.0,47.6325,47.7665,47.6325,47.757,535614.0
2022-03-30 14:10:00,49.91,49.94,49.86,49.91,342117.0,47.7665,47.7952,47.7187,47.7665,342117.0
2022-03-30 14:20:00,49.91,49.96,49.9,49.95,409377.0,47.7665,47.8144,47.757,47.8048,409377.0
2022-03-30 14:30:00,49.95,50.06,49.91,49.91,1008954.0,47.8048,47.9101,47.7665,47.7665,1008954.0
2022-03-30 14:40:00,49.91,49.91,49.81,49.88,428976.0,47.7665,47.7665,47.6708,47.7378,428976.0
2022-03-30 14:50:00,49.87,49.96,49.87,49.94,328581.0,47.7283,47.8144,47.7283,47.7952,328581.0
2022-03-30 15:00:00,49.93,50.0,49.87,49.9,440649.0,47.7857,47.8527,47.7283,47.757,440649.0
2022-03-30 15:10:00,49.9,49.91,49.82,49.86,334410.0,47.757,47.7665,47.6804,47.7187,334410.0
2022-03-30 15:20:00,49.86,49.88,49.79,49.84,403833.0,47.7187,47.7378,47.6517,47.6995,403833.0
2022-03-30 15:30:00,49.85,49.89,49.81,49.84,516183.0,47.7091,47.7474,47.6708,47.6995,516183.0
2022-03-30 15:40:00,49.84,49.87,49.76,49.84,684801.0,47.6995,47.7283,47.623,47.6995,684801.0
2022-03-30 15:50:00,49.84,50.0,49.76,49.96,2318469.0,47.6995,47.8527,47.623,47.8144,2318469.0
2022-03-31 09:30:00,49.6,50.03,49.39,49.92,1371495.0,47.4698,47.8814,47.2689,47.7761,1371495.0
2022-03-31 09:40:00,49.92,50.03,49.81,49.99,382224.0,47.7761,47.8814,47.6708,47.8431,382224.0
2022-03-31 09:50:00,49.98,50.15,49.98,50.14,564456.0,47.8335,47.9962,47.8335,47.9867,564456.0
2022-03-31 10:00:00,50.15,50.18,49.97,50.08,459420.0,47.9962,48.0249,47.824,47.9292,459420.0
2022-03-31 10:10:00,50.08,50.13,49.92,49.93,1080924.0,47.9292,47.9771,47.7761,47.7857,1080924.0
2022-03-31 10:20:00,49.93,50.05,49.86,49.86,575826.0,47.7857,47.9005,47.7187,47.7187,575826.0
2022-03-31 10:30:00,49.85,49.92,49.77,49.91,253425.0,47.7091,47.7761,47.6325,47.7665,253425.0
2022-03-31 10:40:00,49.92,49.95,49.86,49.94,220725.0,47.7761,47.8048,47.7187,47.7952,220725.0
2022-03-31 10:50:00,49.94,49.98,49.83,49.92,247989.0,47.7952,47.8335,47.69,47.7761,247989.0
2022-03-31 11:00:00,49.92,50.07,49.88,49.95,281109.0,47.7761,47.9197,47.7378,47.8048,281109.0
2022-03-31 11:10:00,49.95,50.03,49.94,50.01,203550.0,47.8048,47.8814,47.7952,47.8622,203550.0
2022-03-31 11:20:00,50.01,50.06,49.88,49.88,258384.0,47.8622,47.9101,47.7378,47.7378,258384.0
2022-03-31 11:30:00,49.88,49.88,49.83,49.87,318879.0,47.7378,47.7378,47.69,47.7283,318879.0
2022-03-31 11:40:00,49.88,49.96,49.88,49.94,193512.0,47.7378,47.8144,47.7378,47.7952,193512.0
2022-03-31 11:50:00,49.94,50.02,49.91,50.0,236004.0,47.7952,47.8718,47.7665,47.8527,236004.0
2022-03-31 12:00:00,50.0,50.01,49.9,49.95,253827.0,47.8527,47.8622,47.757,47.8048,253827.0
2022-03-31 12:10:00,49.96,49.96,49.88,49.92,168753.0,47.8144,47.8144,47.7378,47.7761,168753.0
2022-03-31 12:20:00,49.92,49.94,49.89,49.94,224085.0,47.7761,47.7952,47.7474,47.7952,224085.0
2022-03-31 12:30:00,49.94,50.01,49.93,50.0,165810.0,47.7952,47.8622,47.7857,47.8527,165810.0
2022-03-31 12:40:00,50.0,50.05,49.98,50.01,210048.0,47.8527,47.9005,47.8335,47.8622,210048.0
2022-03-31 12:50:00,50.01,50.01,49.9,49.93,191538.0,47.8622,47.8622,47.757,47.7857,191538.0
2022-03-31 13:00:00,49.93,49.93,49.88,49.9,158907.0,47.7857,47.7857,47.7378,47.757,158907.0
2022-03-31 13:10:00,49.91,49.94,49.88,49.92,125208.0,47.7665,47.7952,47.7378,47.7761,125208.0
2022-03-31 13:20:00,49.92,49.97,49.91,49.96,155175.0,47.7761,47.824,47.7665,47.8144,155175.0
2022-03-31 13:30:00,49.96,50.03,49.94,50.02,293031.0,47.8144,47.8814,47.7952,47.8718,293031.0
2022-03-31 13:40:00,50.02,50.05,49.99,50.01,436551.0,47.8718,47.9005,47.8431,47.8622,436551.0
2022-03-31 13:50:00,50.01,50.06,50.0,50.02,198627.0,47.8622,47.9101,47.8527,47.8718,198627.0
2022-03-31 14:00:00,50.02,50.07,50.0,50.04,196278.0,47.8718,47.9197,47.8527,47.891,196278.0
2022-03-31 14:10:00,50.04,50.04,49.95,49.96,202824.0,47.891,47.891,47.8048,47.8144,202824.0
2022-03-31 14:20:00,49.97,50.01,49.96,50.0,226164.0,47.824,47.8622,47.8144,47.8527,226164.0
2022-03-31 14:30:00,50.0,50.0,49.89,49.9,215349.0,47.8527,47.8527,47.7474,47.757,215349.0
2022-03-31 14:40:00,49.91,49.94,49.89,49.91,209790.0,47.7665,47.7952,47.7474,47.7665,209790.0
2022-03-31 14:50:00,49.91,49.96,49.9,49.95,170403.0,47.7665,47.8144,47.757,47.8048,170403.0
2022-03-31 15:00:00,49.95,49.98,49.9,49.93,243963.0,47.8048,47.8335,47.757,47.7857,243963.0
2022-03-31 15:10:00,49.93,49.94,49.89,49.93,205269.0,47.7857,47.7952,47.7474,47.7857,205269.0
2022-03-31 15:20:00,49.93,49.93,49.82,49.82,312234.0,47.7857,47.7857,47.6804,47.6804,312234.0
2022-03-31 15:30:00,49.82,49.83,49.76,49.81,422133.0,47.6804,47.69,47.623,47.6708,422133.0
2022-03-31 15:40:00,49.81,49.82,49.74,49.77,836994.0,47.6708,47.6804,47.6038,47.6325,836994.0
2022-03-31 15:50:00,49.77,49.84,49.65,49.65,2983779.0,47.6325,47.6995,47.5177,47.5177,2983779.0
2022-04-01 09:30:00,49.89,49.93,49.65,49.67,824448.0,47.7474,47.7857,47.5177,47.5368,824448.0
2022-04-01 09:40:00,49.67,49.91,49.61,49.88,404250.0,47.5368,47.7665,47.4794,47.7378,404250.0
2022-04-01 09:50:00,49.89,49.95,49.79,49.82,371658.0,47.7474,47.8048,47.6517,47.6804,371658.0
2022-04-01 10:00:00,49.83,49.93,49.65,49.7,280347.0,47.69,47.7857,47.5177,47.5656,280347.0
2022-04-01 10:10:00,49.71,49.87,49.71,49.84,228339.0,47.5751,47.7283,47.5751,47.6995,228339.0
2022-04-01 10:20:00,49.84,49.89,49.8,49.81,571140.0,47.6995,47.7474,47.6613,47.6708,571140.0
2022-04-01 10:30:00,49.82,49.96,49.82,49.94,449340.0,47.6804,47.8144,47.6804,47.7952,449340.0
2022-04-01 10:40:00,49.94,50.1,49.93,50.09,416193.0,47.7952,47.9484,47.7857,47.9388,416193.0
2022-04-01 10:50:00,50.09,50.09,49.98,50.03,398568.0,47.9388,47.9388,47.8335,47.8814,398568.0
2022-04-01 11:00:00,50.02,50.07,49.96,50.05,591342.0,47.8718,47.9197,47.8144,47.9005,591342.0
2022-04-01 11:10:00,50.05,50.1,49.96,49.96,279171.0,47.9005,47.9484,47.8144,47.8144,279171.0
2022-04-01 11:20:00,49.96,49.99,49.89,49.9,230028.0,47.8144,47.8431,47.7474,47.757,230028.0
2022-04-01 11:30:00,49.9,49.91,49.8,49.83,267540.0,47.757,47.7665,47.6613,47.69,267540.0
2022-04-01 11:40:00,49.83,49.83,49.71,49.82,198132.0,47.69,47.69,47.5751,47.6804,198132.0
2022-04-01 11:50:00,49.82,49.91,49.78,49.87,174444.0,47.6804,47.7665,47.6421,47.7283,174444.0
2022-04-01 12:00:00,49.86,49.9,49.79,49.81,157626.0,47.7187,47.757,47.6517,47.6708,157626.0
2022-04-01 12:10:00,49.83,49.88,49.81,49.86,160785.0,47.69,47.7378,47.6708,47.7187,160785.0
2022-04-01 12:20:00,49.86,49.93,49.86,49.91,339633.0,47.7187,47.7857,47.7187,47.7665,339633.0
2022-04-01 12:30:00,49.91,49.93,49.88,49.92,195261.0,47.7665,47.7857,47.7378,47.7761,195261.0
2022-04-01 12:40:00,49.92,49.98,49.91,49.98,204087.0,47.7761,47.8335,47.7665,47.8335,204087.0
2022-04-01 12:50:00,49.98,50.07,49.97,50.05,186888.0,47.8335,47.9197,47.824,47.9005,186888.0
2022-04-01 13:00:00,50.05,50.08,50.02,50.02,163206.0,47.9005,47.9292,47.8718,47.8718,163206.0
2022-04-01 13:10:00,50.02,50.05,49.96,50.0,218532.0,47.8718,47.9005,47.8144,47.8527,218532.0
2022-04-01 13:20:00,50.0,50.0,49.94,49.96,178413.0,47.8527,47.8527,47.7952,47.8144,178413.0
2022-04-01 13:30:00,49.96,50.04,49.94,50.04,187416.0,47.8144,47.891,47.7952,47.891,187416.0
2022-04-01 13:40:00,50.03,50.06,50.01,50.05,210084.0,47.8814,47.9101,47.8622,47.9005,210084.0
2022-04-01 13:50:00,50.05,50.1,50.03,50.1,214482.0,47.9005,47.9484,47.8814,47.9484,214482.0
2022-04-01 14:00:00,50.1,50.28,50.09,50.27,432630.0,47.9484,48.1206,47.9388,48.1111,432630.0
2022-04-01 14:10:00,50.27,50.33,50.21,50.29,446124.0,48.1111,48.1685,48.0537,48.1302,446124.0
2022-04-01 14:20:00,50.29,50.35,50.28,50.35,465678.0,48.1302,48.1876,48.1206,48.1876,465678.0
2022-04-01 14:30:00,50.34,50.38,50.31,50.31,425571.0,48.1781,48.2163,48.1494,48.1494,425571.0
2022-04-01 14:40:00,50.31,50.36,50.25,50.32,266244.0,48.1494,48.1972,48.0919,48.1589,266244.0
2022-04-01 14:50:00,50.32,50.33,50.28,50.33,235212.0,48.1589,48.1685,48.1206,48.1685,235212.0
2022-04-01 15:00:00,50.32,50.37,50.31,50.34,299763.0,48.1589,48.2068,48.1494,48.1781,299763.0
2022-04-01 15:10:00,50.34,50.42,50.34,50.35,402588.0,48.1781,48.2546,48.1781,48.1876,402588.0
2022-04-01 15:20:00,50.35,50.37,50.28,50.3,379938.0,48.1876,48.2068,48.1206,48.1398,379938.0
2022-04-01 15:30:00,50.3,50.31,50.19,50.22,527388.0,48.1398,48.1494,48.0345,48.0632,527388.0
2022-04-01 15:40:00,50.22,50.28,50.19,50.22,471648.0,48.0632,48.1206,48.0345,48.0632,471648.0
2022-04-01 15:50:00,50.22,50.39,50.22,50.34,1320963.0,48.0632,48.2259,48.0632,48.1781,1320963.0
2022-04-04 09:30:00,50.3,50.45,50.12,50.13,1273914.0,48.1398,48.2833,47.9675,47.9771,1273914.0
2022-04-04 09:40:00,50.12,50.2,50.03,50.12,554202.0,47.9675,48.0441,47.8814,47.9675,554202.0
2022-04-04 09:50:00,50.12,50.29,50.12,50.24,364920.0,47.9675,48.1302,47.9675,48.0824,364920.0
2022-04-04 10:00:00,50.24,50.48,50.23,50.41,548019.0,48.0824,48.3121,48.0728,48.2451,548019.0
2022-04-04 10:10:00,50.39,50.45,50.33,50.44,430713.0,48.2259,48.2833,48.1685,48.2738,430713.0
2022-04-04 10:20:00,50.45,50.69,50.43,50.69,609387.0,48.2833,48.513,48.2642,48.513,609387.0
2022-04-04 10:30:00,50.69,50.77,50.68,50.76,441174.0,48.513,48.5896,48.5035,48.58,441174.0
2022-04-04 10:40:00,50.76,50.83,50.75,50.82,360321.0,48.58,48.647,48.5705,48.6375,360321.0
2022-04-04 10:50:00,50.82,50.95,50.8,50.95,507240.0,48.6375,48.7619,48.6183,48.7619,507240.0
2022-04-04 11:00:00,50.94,51.07,50.91,51.0,1083141.0,48.7523,48.8767,48.7236,48.8097,1083141.0
2022-04-04 11:10:00,51.0,51.04,50.88,51.04,507183.0,48.8097,48.848,48.6949,48.848,507183.0
2022-04-04 11:20:00,51.03,51.05,50.95,50.98,366228.0,48.8384,48.8576,48.7619,48.7906,366228.0
2022-04-04 11:30:00,50.98,50.99,50.79,50.87,393642.0,48.7906,48.8002,48.6087,48.6853,393642.0
2022-04-04 11:40:00,50.88,50.9,50.79,50.89,692133.0,48.6949,48.714,48.6087,48.7044,692133.0
2022-04-04 11:50:00,50.89,50.9,50.76,50.8,233517.0,48.7044,48.714,48.58,48.6183,233517.0
2022-04-04 12:00:00,50.79,50.79,50.69,50.78,270186.0,48.6087,48.6087,48.513,48.5992,270186.0
2022-04-04 12:10:00,50.78,50.79,50.62,50.63,251394.0,48.5992,48.6087,48.446,48.4556,251394.0
2022-04-04 12:20:00,50.63,50.68,50.58,50.67,234876.0,48.4556,48.5035,48.4078,48.4939,234876.0
2022-04-04 12:30:00,50.68,50.68,50.52,50.52,169386.0,48.5035,48.5035,48.3503,48.3503,169386.0
2022-04-04 12:40:00,50.52,50.54,50.43,50.47,214443.0,48.3503,48.3695,48.2642,48.3025,214443.0
2022-04-04 12:50:00,50.47,50.49,50.42,50.45,208335.0,48.3025,48.3216,48.2546,48.2833,208335.0
2022-04-04 13:00:00,50.45,50.53,50.4,50.45,209076.0,48.2833,48.3599,48.2355,48.2833,209076.0
2022-04-04 13:10:00,50.45,50.5,50.44,50.45,197328.0,48.2833,48.3312,48.2738,48.2833,197328.0
2022-04-04 13:20:00,50.46,50.47,50.42,50.44,299649.0,48.2929,48.3025,48.2546,48.2738,299649.0
2022-04-04 13:30:00,50.44,50.45,50.31,50.33,365742.0,48.2738,48.2833,48.1494,48.1685,365742.0
2022-04-04 13:40:00,50.33,50.38,50.29,50.3,163029.0,48.1685,48.2163,48.1302,48.1398,163029.0
2022-04-04 13:50:00,50.3,50.37,50.3,50.36,188367.0,48.1398,48.2068,48.1398,48.1972,188367.0
2022-04-04 14:00:00,50.36,50.45,50.35,50.44,240279.0,48.1972,48.2833,48.1876,48.2738,240279.0
2022-04-04 14:10:00,50.44,50.45,50.35,50.38,295074.0,48.2738,48.2833,48.1876,48.2163,295074.0
2022-04-04 14:20:00,50.38,50.4,50.3,50.33,286470.0,48.2163,48.2355,48.1398,48.1685,286470.0
2022-04-04 14:30:00,50.33,50.33,50.21,50.23,296235.0,48.1685,48.1685,48.0537,48.0728,296235.0
2022-04-04 14:40:00,50.23,50.23,50.17,50.19,327069.0,48.0728,48.0728,48.0154,48.0345,327069.0
2022-04-04 14:50:00,50.19,50.26,50.17,50.24,222633.0,48.0345,48.1015,48.0154,48.0824,222633.0
2022-04-04 15:00:00,50.24,50.29,50.23,50.23,230118.0,48.0824,48.1302,48.0728,48.0728,230118.0
2022-04-04 15:10:00,50.24,50.25,50.15,50.18,270612.0,48.0824,48.0919,47.9962,48.0249,270612.0
2022-04-04 15:20:00,50.18,50.2,50.14,50.16,285330.0,48.0249,48.0441,47.9867,48.0058,285330.0
2022-04-04 15:30:00,50.16,50.21,50.15,50.2,299211.0,48.0058,48.0537,47.9962,48.0441,299211.0
2022-04-04 15:40:00,50.2,50.3,50.16,50.28,414921.0,48.0441,48.1398,48.0058,48.1206,414921.0
2022-04-04 15:50:00,50.28,50.37,50.23,50.36,1179333.0,48.1206,48.2068,48.0728,48.1972,1179333.0
2022-04-05 09:30:00,50.29,50.96,50.29,50.96,920562.0,48.1302,48.7714,48.1302,48.7714,920562.0
2022-04-05 09:40:00,50.96,51.04,50.85,50.89,583917.0,48.7714,48.848,48.6662,48.7044,583917.0
2022-04-05 09:50:00,50.89,50.98,50.85,50.91,394434.0,48.7044,48.7906,48.6662,48.7236,394434.0
2022-04-05 10:00:00,50.92,51.03,50.92,51.01,449730.0,48.7332,48.8384,48.7332,48.8193,449730.0
2022-04-05 10:10:00,51.0,51.06,50.86,50.93,516144.0,48.8097,48.8671,48.6757,48.7427,516144.0
2022-04-05 10:20:00,50.93,50.95,50.84,50.88,276192.0,48.7427,48.7619,48.6566,48.6949,276192.0
2022-04-05 10:30:00,50.87,51.01,50.86,51.01,329424.0,48.6853,48.8193,48.6757,48.8193,329424.0
2022-04-05 10:40:00,51.01,51.11,50.97,51.04,539139.0,48.8193,48.915,48.781,48.848,539139.0
2022-04-05 10:50:00,51.04,51.04,50.97,50.98,264234.0,48.848,48.848,48.781,48.7906,264234.0
2022-04-05 11:00:00,50.98,50.99,50.76,50.77,293169.0,48.7906,48.8002,48.58,48.5896,293169.0
2022-04-05 11:10:00,50.77,50.79,50.7,50.71,244467.0,48.5896,48.6087,48.5226,48.5322,244467.0
2022-04-05 11:20:00,50.72,50.75,50.66,50.7,215949.0,48.5417,48.5705,48.4843,48.5226,215949.0
2022-04-05 11:30:00,50.7,50.81,50.68,50.72,296628.0,48.5226,48.6279,48.5035,48.5417,296628.0
2022-04-05 11:40:00,50.72,50.81,50.7,50.79,232539.0,48.5417,48.6279,48.5226,48.6087,232539.0
2022-04-05 11:50:00,50.78,50.83,50.74,50.74,165015.0,48.5992,48.647,48.5609,48.5609,165015.0
2022-04-05 12:00:00,50.74,50.79,50.68,50.77,172842.0,48.5609,48.6087,48.5035,48.5896,172842.0
2022-04-05 12:10:00,50.78,50.88,50.78,50.87,171972.0,48.5992,48.6949,48.5992,48.6853,171972.0
2022-04-05 12:20:00,50.87,50.92,50.87,50.89,153414.0,48.6853,48.7332,48.6853,48.7044,153414.0
2022-04-05 12:30:00,50.89,50.89,50.81,50.84,168087.0,48.7044,48.7044,48.6279,48.6566,168087.0
2022-04-05 12:40:00,50.85,50.86,50.8,50.81,166935.0,48.6662,48.6757,48.6183,48.6279,166935.0
2022-04-05 12:50:00,50.8,50.8,50.76,50.79,131868.0,48.6183,48.6183,48.58,48.6087,131868.0
2022-04-05 13:00:00,50.78,50.8,50.7,50.78,136617.0,48.5992,48.6183,48.5226,48.5992,136617.0
2022-04-05 13:10:00,50.78,50.81,50.75,50.79,189720.0,48.5992,48.6279,48.5705,48.6087,189720.0
2022-04-05 13:20:00,50.79,50.83,50.77,50.83,138972.0,48.6087,48.647,48.5896,48.647,138972.0
2022-04-05 13:30:00,50.83,50.83,50.72,50.76,164985.0,48.647,48.647,48.5417,48.58,164985.0
2022-04-05 13:40:00,50.76,50.8,50.73,50.75,168753.0,48.58,48.6183,48.5513,48.5705,168753.0
2022-04-05 13:50:00,50.76,50.77,50.73,50.73,171201.0,48.58,48.5896,48.5513,48.5513,171201.0
2022-04-05 14:00:00,50.73,50.73,50.69,50.7,174675.0,48.5513,48.5513,48.513,48.5226,174675.0
2022-04-05 14:10:00,50.7,50.71,50.66,50.71,206319.0,48.5226,48.5322,48.4843,48.5322,206319.0
2022-04-05 14:20:00,50.71,50.75,50.68,50.69,170541.0,48.5322,48.5705,48.5035,48.513,170541.0
2022-04-05 14:30:00,50.69,50.71,50.66,50.68,162444.0,48.513,48.5322,48.4843,48.5035,162444.0
2022-04-05 14:40:00,50.68,50.71,50.64,50.65,241182.0,48.5035,48.5322,48.4652,48.4748,241182.0
2022-04-05 14:50:00,50.66,50.69,50.63,50.63,150027.0,48.4843,48.513,48.4556,48.4556,150027.0
2022-04-05 15:00:00,50.63,50.65,50.61,50.63,149322.0,48.4556,48.4748,48.4365,48.4556,149322.0
2022-04-05 15:10:00,50.64,50.67,50.6,50.63,196104.0,48.4652,48.4939,48.4269,48.4556,196104.0
2022-04-05 15:20:00,50.63,50.71,50.62,50.65,251004.0,48.4556,48.5322,48.446,48.4748,251004.0
2022-04-05 15:30:00,50.65,50.65,50.57,50.58,262011.0,48.4748,48.4748,48.3982,48.4078,262011.0
2022-04-05 15:40:00,50.59,50.59,50.44,50.44,394182.0,48.4173,48.4173,48.2738,48.2738,394182.0
2022-04-05 15:50:00,50.44,50.53,50.43,50.5,1405113.0,48.2738,48.3599,48.2642,48.3312,1405113.0
2022-04-06 09:30:00,50.34,50.53,50.16,50.45,854793.0,48.1781,48.3599,48.0058,48.2833,854793.0
2022-04-06 09:40:00,50.45,50.66,50.39,50.48,604785.0,48.2833,48.4843,48.2259,48.3121,604785.0
2022-04-06 09:50:00,50.47,50.81,50.45,50.74,557349.0,48.3025,48.6279,48.2833,48.5609,557349.0
2022-04-06 10:00:00,50.74,51.01,50.7,50.9,816342.0,48.5609,48.8193,48.5226,48.714,816342.0
2022-04-06 10:10:00,50.9,50.95,50.82,50.9,600168.0,48.714,48.7619,48.6375,48.714,600168.0
2022-04-06 10:20:00,50.91,50.98,50.84,50.86,551562.0,48.7236,48.7906,48.6566,48.6757,551562.0
2022-04-06 10:30:00,50.86,50.95,50.75,50.95,351345.0,48.6757,48.7619,48.5705,48.7619,351345.0
2022-04-06 10:40:00,50.95,50.97,50.85,50.94,337821.0,48.7619,48.781,48.6662,48.7523,337821.0
2022-04-06 10:50:00,50.94,50.95,50.85,50.92,324153.0,48.7523,48.7619,48.6662,48.7332,324153.0
2022-04-06 11:00:00,50.92,51.13,50.91,51.03,516981.0,48.7332,48.9341,48.7236,48.8384,516981.0
2022-04-06 11:10:00,51.02,51.1,50.96,51.02,516207.0,48.8289,48.9054,48.7714,48.8289,516207.0
2022-04-06 11:20:00,51.02,51.12,50.95,51.11,394470.0,48.8289,48.9246,48.7619,48.915,394470.0
2022-04-06 11:30:00,51.11,51.28,51.05,51.21,644601.0,48.915,49.0777,48.8576,49.0107,644601.0
2022-04-06 11:40:00,51.21,51.27,51.15,51.24,481131.0,49.0107,49.0681,48.9533,49.0394,481131.0
2022-04-06 11:50:00,51.23,51.35,51.18,51.35,744117.0,49.0298,49.1447,48.982,49.1447,744117.0
2022-04-06 12:00:00,51.35,51.41,51.31,51.37,545496.0,49.1447,49.2021,49.1064,49.1638,545496.0
2022-04-06 12:10:00,51.36,51.45,51.3,51.36,569220.0,49.1543,49.2404,49.0968,49.1543,569220.0
2022-04-06 12:20:00,51.36,51.37,51.21,51.23,511611.0,49.1543,49.1638,49.0107,49.0298,511611.0
2022-04-06 12:30:00,51.22,51.29,51.17,51.25,544071.0,49.0203,49.0873,48.9724,49.049,544071.0
2022-04-06 12:40:00,51.25,51.34,51.25,51.34,299829.0,49.049,49.1351,49.049,49.1351,299829.0
2022-04-06 12:50:00,51.34,51.35,51.22,51.26,184278.0,49.1351,49.1447,49.0203,49.0586,184278.0
2022-04-06 13:00:00,51.25,51.27,51.21,51.25,209595.0,49.049,49.0681,49.0107,49.049,209595.0
2022-04-06 13:10:00,51.25,51.31,51.23,51.29,182607.0,49.049,49.1064,49.0298,49.0873,182607.0
2022-04-06 13:20:00,51.29,51.36,51.24,51.35,294741.0,49.0873,49.1543,49.0394,49.1447,294741.0
2022-04-06 13:30:00,51.35,51.41,51.33,51.41,276243.0,49.1447,49.2021,49.1256,49.2021,276243.0
2022-04-06 13:40:00,51.4,51.41,51.23,51.24,356385.0,49.1925,49.2021,49.0298,49.0394,356385.0
2022-04-06 13:50:00,51.23,51.28,51.2,51.27,213849.0,49.0298,49.0777,49.0011,49.0681,213849.0
2022-04-06 14:00:00,51.26,51.38,51.2,51.28,432552.0,49.0586,49.1734,49.0011,49.0777,432552.0
2022-04-06 14:10:00,51.28,51.31,51.2,51.25,479781.0,49.0777,49.1064,49.0011,49.049,479781.0
2022-04-06 14:20:00,51.25,51.35,51.24,51.33,272799.0,49.049,49.1447,49.0394,49.1256,272799.0
2022-04-06 14:30:00,51.34,51.42,51.3,51.33,348033.0,49.1351,49.2117,49.0968,49.1256,348033.0
2022-04-06 14:40:00,51.32,51.44,51.3,51.43,295185.0,49.116,49.2308,49.0968,49.2213,295185.0
2022-04-06 14:50:00,51.45,51.54,51.42,51.52,316818.0,49.2404,49.3265,49.2117,49.3074,316818.0
2022-04-06 15:00:00,51.52,51.57,51.47,51.57,272118.0,49.3074,49.3552,49.2595,49.3552,272118.0
2022-04-06 15:10:00,51.57,51.62,51.56,51.58,474459.0,49.3552,49.4031,49.3457,49.3648,474459.0
2022-04-06 15:20:00,51.59,51.62,51.46,51.5,433929.0,49.3744,49.4031,49.25,49.2882,433929.0
2022-04-06 15:30:00,51.5,51.62,51.48,51.6,506199.0,49.2882,49.4031,49.2691,49.384,506199.0
2022-04-06 15:40:00,51.6,51.72,51.58,51.68,677067.0,49.384,49.4988,49.3648,49.4605,677067.0
2022-04-06 15:50:00,51.68,51.81,51.64,51.66,1790184.0,49.4605,49.5849,49.4222,49.4414,1790184.0
2022-04-07 09:30:00,51.7,52.03,51.67,51.95,1536585.0,49.4797,49.7955,49.4509,49.7189,1536585.0
2022-04-07 09:40:00,51.95,52.19,51.95,52.11,922218.0,49.7189,49.9486,49.7189,49.8721,922218.0
2022-04-07 09:50:00,52.14,52.18,52.05,52.08,728412.0,49.9008,49.939,49.8146,49.8433,728412.0
2022-04-07 10:00:00,52.08,52.08,51.9,51.92,482295.0,49.8433,49.8433,49.6711,49.6902,482295.0
2022-04-07 10:10:00,51.93,51.95,51.69,51.8,514542.0,49.6998,49.7189,49.4701,49.5754,514542.0
2022-04-07 10:20:00,51.8,51.85,51.64,51.64,461193.0,49.5754,49.6232,49.4222,49.4222,461193.0
2022-04-07 10:30:00,51.64,51.76,51.63,51.72,359010.0,49.4222,49.5371,49.4127,49.4988,359010.0
2022-04-07 10:40:00,51.72,51.72,51.55,51.63,383946.0,49.4988,49.4988,49.3361,49.4127,383946.0
2022-04-07 10:50:00,51.64,51.73,51.48,51.67,448980.0,49.4222,49.5084,49.2691,49.4509,448980.0
2022-04-07 11:00:00,51.67,51.72,51.6,51.66,337083.0,49.4509,49.4988,49.384,49.4414,337083.0
2022-04-07 11:10:00,51.66,51.83,51.66,51.81,305904.0,49.4414,49.6041,49.4414,49.5849,305904.0
2022-04-07 11:20:00,51.81,51.86,51.66,51.7,368346.0,49.5849,49.6328,49.4414,49.4797,368346.0
2022-04-07 11:30:00,51.71,51.76,51.62,51.73,268554.0,49.4892,49.5371,49.4031,49.5084,268554.0
2022-04-07 11:40:00,51.74,51.83,51.74,51.77,256338.0,49.5179,49.6041,49.5179,49.5467,256338.0
2022-04-07 11:50:00,51.77,51.84,51.77,51.81,219639.0,49.5467,49.6136,49.5467,49.5849,219639.0
2022-04-07 12:00:00,51.81,51.91,51.79,51.88,494619.0,49.5849,49.6806,49.5658,49.6519,494619.0
2022-04-07 12:10:00,51.88,51.94,51.86,51.93,453285.0,49.6519,49.7094,49.6328,49.6998,453285.0
2022-04-07 12:20:00,51.93,52.01,51.9,51.91,370389.0,49.6998,49.7763,49.6711,49.6806,370389.0
2022-04-07 12:30:00,51.92,52.07,51.89,52.06,346653.0,49.6902,49.8338,49.6615,49.8242,346653.0
2022-04-07 12:40:00,52.07,52.16,52.04,52.16,364677.0,49.8338,49.9199,49.8051,49.9199,364677.0
2022-04-07 12:50:00,52.15,52.22,52.13,52.16,474666.0,49.9103,49.9773,49.8912,49.9199,474666.0
2022-04-07 13:00:00,52.16,52.28,52.14,52.2,412248.0,49.9199,50.0348,49.9008,49.9582,412248.0
2022-04-07 13:10:00,52.2,52.38,52.18,52.37,562986.0,49.9582,50.1305,49.939,50.1209,562986.0
2022-04-07 13:20:00,52.37,52.4,52.31,52.35,371931.0,50.1209,50.1496,50.0635,50.1017,371931.0
2022-04-07 13:30:00,52.36,52.41,52.3,52.38,356679.0,50.1113,50.1592,50.0539,50.1305,356679.0
2022-04-07 13:40:00,52.37,52.48,52.37,52.47,443070.0,50.1209,50.2262,50.1209,50.2166,443070.0
2022-04-07 13:50:00,52.47,52.51,52.43,52.48,663519.0,50.2166,50.2549,50.1783,50.2262,663519.0
2022-04-07 14:00:00,52.48,52.48,52.22,52.29,698025.0,50.2262,50.2262,49.9773,50.0443,698025.0
2022-04-07 14:10:00,52.29,52.4,52.29,52.3,424110.0,50.0443,50.1496,50.0443,50.0539,424110.0
2022-04-07 14:20:00,52.29,52.34,52.24,52.27,274407.0,50.0443,50.0922,49.9965,50.0252,274407.0
2022-04-07 14:30:00,52.27,52.27,52.08,52.13,384102.0,50.0252,50.0252,49.8433,49.8912,384102.0
2022-04-07 14:40:00,52.12,52.17,52.09,52.14,284850.0,49.8816,49.9295,49.8529,49.9008,284850.0
2022-04-07 14:50:00,52.14,52.26,52.13,52.25,264009.0,49.9008,50.0156,49.8912,50.006,264009.0
2022-04-07 15:00:00,52.24,52.25,52.06,52.11,458217.0,49.9965,50.006,49.8242,49.8721,458217.0
2022-04-07 15:10:00,52.12,52.2,52.12,52.17,256305.0,49.8816,49.9582,49.8816,49.9295,256305.0
2022-04-07 15:20:00,52.17,52.17,52.08,52.1,293202.0,49.9295,49.9295,49.8433,49.8625,293202.0
2022-04-07 15:30:00,52.09,52.16,52.07,52.13,292179.0,49.8529,49.9199,49.8338,49.8912,292179.0
2022-04-07 15:40:00,52.13,52.24,52.12,52.22,552594.0,49.8912,49.9965,49.8816,49.9773,552594.0
2022-04-07 15:50:00,52.24,52.25,52.14,52.19,1407030.0,49.9965,50.006,49.9008,49.9486,1407030.0
2022-04-08 09:30:00,52.3,52.6,52.25,52.54,1089936.0,50.0539,50.341,50.006,50.2836,1089936.0
2022-04-08 09:40:00,52.54,52.54,52.07,52.19,675630.0,50.2836,50.2836,49.8338,49.9486,675630.0
2022-04-08 09:50:00,52.18,52.52,52.13,52.45,833880.0,49.939,50.2644,49.8912,50.1974,833880.0
2022-04-08 10:00:00,52.44,52.61,52.44,52.48,458859.0,50.1879,50.3506,50.1879,50.2262,458859.0
2022-04-08 10:10:00,52.49,52.5,52.19,52.26,501441.0,50.2357,50.2453,49.9486,50.0156,501441.0
2022-04-08 10:20:00,52.26,52.37,52.2,52.23,411384.0,50.0156,50.1209,49.9582,49.9869,411384.0
2022-04-08 10:30:00,52.23,52.36,52.19,52.32,521466.0,49.9869,50.1113,49.9486,50.073,521466.0
2022-04-08 10:40:00,52.31,52.45,52.29,52.4,426372.0,50.0635,50.1974,50.0443,50.1496,426372.0
2022-04-08 10:50:00,52.4,52.46,52.33,52.45,285780.0,50.1496,50.207,50.0826,50.1974,285780.0
2022-04-08 11:00:00,52.45,52.57,52.45,52.53,345258.0,50.1974,50.3123,50.1974,50.274,345258.0
2022-04-08 11:10:00,52.53,52.69,52.51,52.62,926151.0,50.274,50.4271,50.2549,50.3601,926151.0
2022-04-08 11:20:00,52.62,52.67,52.54,52.62,444870.0,50.3601,50.408,50.2836,50.3601,444870.0
2022-04-08 11:30:00,52.63,52.64,52.54,52.54,308403.0,50.3697,50.3793,50.2836,50.2836,308403.0
2022-04-08 11:40:00,52.55,52.57,52.48,52.52,270231.0,50.2932,50.3123,50.2262,50.2644,270231.0
2022-04-08 11:50:00,52.51,52.7,52.51,52.68,306834.0,50.2549,50.4367,50.2549,50.4176,306834.0
2022-04-08 12:00:00,52.69,52.8,52.68,52.71,462075.0,50.4271,50.5324,50.4176,50.4463,462075.0
2022-04-08 12:10:00,52.72,52.73,52.55,52.57,323475.0,50.4559,50.4654,50.2932,50.3123,323475.0
2022-04-08 12:20:00,52.57,52.65,52.57,52.63,163581.0,50.3123,50.3889,50.3123,50.3697,163581.0
2022-04-08 12:30:00,52.63,52.64,52.53,52.54,195735.0,50.3697,50.3793,50.274,50.2836,195735.0
2022-04-08 12:40:00,52.53,52.56,52.52,52.54,186174.0,50.274,50.3027,50.2644,50.2836,186174.0
2022-04-08 12:50:00,52.54,52.6,52.51,52.54,245001.0,50.2836,50.341,50.2549,50.2836,245001.0
2022-04-08 13:00:00,52.54,52.57,52.53,52.55,126915.0,50.2836,50.3123,50.274,50.2932,126915.0
2022-04-08 13:10:00,52.55,52.61,52.53,52.58,155715.0,50.2932,50.3506,50.274,50.3219,155715.0
2022-04-08 13:20:00,52.58,52.6,52.52,52.55,142443.0,50.3219,50.341,50.2644,50.2932,142443.0
2022-04-08 13:30:00,52.55,52.57,52.53,52.54,222126.0,50.2932,50.3123,50.274,50.2836,222126.0
2022-04-08 13:40:00,52.54,52.57,52.52,52.54,184791.0,50.2836,50.3123,50.2644,50.2836,184791.0
2022-04-08 13:50:00,52.54,52.59,52.52,52.53,178374.0,50.2836,50.3314,50.2644,50.274,178374.0
2022-04-08 14:00:00,52.53,52.53,52.41,52.48,222483.0,50.274,50.274,50.1592,50.2262,222483.0
2022-04-08 14:10:00,52.48,52.53,52.46,52.47,252687.0,50.2262,50.274,50.207,50.2166,252687.0
2022-04-08 14:20:00,52.47,52.5,52.38,52.4,265788.0,50.2166,50.2453,50.1305,50.1496,265788.0
2022-04-08 14:30:00,52.4,52.44,52.37,52.43,263694.0,50.1496,50.1879,50.1209,50.1783,263694.0
2022-04-08 14:40:00,52.42,52.45,52.41,52.44,143988.0,50.1687,50.1974,50.1592,50.1879,143988.0
2022-04-08 14:50:00,52.44,52.53,52.44,52.49,228828.0,50.1879,50.274,50.1879,50.2357,228828.0
2022-04-08 15:00:00,52.48,52.51,52.47,52.49,246447.0,50.2262,50.2549,50.2166,50.2357,246447.0
2022-04-08 15:10:00,52.49,52.6,52.49,52.57,318075.0,50.2357,50.341,50.2357,50.3123,318075.0
2022-04-08 15:20:00,52.57,52.58,52.52,52.55,273906.0,50.3123,50.3219,50.2644,50.2932,273906.0
2022-04-08 15:30:00,52.56,52.58,52.47,52.5,431469.0,50.3027,50.3219,50.2166,50.2453,431469.0
2022-04-08 15:40:00,52.49,52.53,52.46,52.48,576267.0,50.2357,50.274,50.207,50.2262,576267.0
2022-04-08 15:50:00,52.48,52.5,52.39,52.47,1605078.0,50.2262,50.2453,50.14,50.2166,1605078.0
2022-04-11 09:30:00,52.32,52.75,52.31,52.43,1529889.0,50.073,50.4846,50.0635,50.1783,1529889.0
2022-04-11 09:40:00,52.43,52.43,52.19,52.29,754779.0,50.1783,50.1783,49.9486,50.0443,754779.0
2022-04-11 09:50:00,52.29,52.63,52.29,52.62,707199.0,50.0443,50.3697,50.0443,50.3601,707199.0
2022-04-11 10:00:00,52.62,52.64,52.3,52.36,697929.0,50.3601,50.3793,50.0539,50.1113,697929.0
2022-04-11 10:10:00,52.35,52.38,52.27,52.32,498510.0,50.1017,50.1305,50.0252,50.073,498510.0
2022-04-11 10:20:00,52.31,52.31,52.1,52.17,418281.0,50.0635,50.0635,49.8625,49.9295,418281.0
2022-04-11 10:30:00,52.17,52.18,51.92,52.1,524943.0,49.9295,49.939,49.6902,49.8625,524943.0
2022-04-11 10:40:00,52.1,52.23,52.1,52.2,371292.0,49.8625,49.9869,49.8625,49.9582,371292.0
2022-04-11 10:50:00,52.2,52.26,52.06,52.14,325458.0,49.9582,50.0156,49.8242,49.9008,325458.0
2022-04-11 11:00:00,52.15,52.31,52.15,52.18,305202.0,49.9103,50.0635,49.9103,49.939,305202.0
2022-04-11 11:10:00,52.16,52.17,51.97,52.03,231171.0,49.9199,49.9295,49.7381,49.7955,231171.0
2022-04-11 11:20:00,52.02,52.1,52.02,52.1,192024.0,49.7859,49.8625,49.7859,49.8625,192024.0
2022-04-11 11:30:00,52.08,52.08,51.91,51.91,217740.0,49.8433,49.8433,49.6806,49.6806,217740.0
2022-04-11 11:40:00,51.91,52.02,51.88,52.01,280305.0,49.6806,49.7859,49.6519,49.7763,280305.0
2022-04-11 11:50:00,52.01,52.02,51.9,51.91,185259.0,49.7763,49.7859,49.6711,49.6806,185259.0
2022-04-11 12:00:00,51.91,52.0,51.84,52.0,333519.0,49.6806,49.7668,49.6136,49.7668,333519.0
2022-04-11 12:10:00,51.99,52.04,51.96,52.0,212484.0,49.7572,49.8051,49.7285,49.7668,212484.0
2022-04-11 12:20:00,52.0,52.07,51.99,52.03,206628.0,49.7668,49.8338,49.7572,49.7955,206628.0
2022-04-11 12:30:00,52.03,52.03,51.94,51.95,135819.0,49.7955,49.7955,49.7094,49.7189,135819.0
2022-04-11 12:40:00,51.95,51.98,51.9,51.95,169023.0,49.7189,49.7476,49.6711,49.7189,169023.0
2022-04-11 12:50:00,51.95,51.97,51.82,51.83,223986.0,49.7189,49.7381,49.5945,49.6041,223986.0
2022-04-11 13:00:00,51.82,51.83,51.71,51.72,277656.0,49.5945,49.6041,49.4892,49.4988,277656.0
2022-04-11 13:10:00,51.72,51.87,51.72,51.87,283893.0,49.4988,49.6424,49.4988,49.6424,283893.0
2022-04-11 13:20:00,51.87,51.89,51.64,51.71,240153.0,49.6424,49.6615,49.4222,49.4892,240153.0
2022-04-11 13:30:00,51.71,51.77,51.69,51.77,191562.0,49.4892,49.5467,49.4701,49.5467,191562.0
2022-04-11 13:40:00,51.77,51.9,51.74,51.89,261801.0,49.5467,49.6711,49.5179,49.6615,261801.0
2022-04-11 13:50:00,51.89,51.89,51.79,51.82,236772.0,49.6615,49.6615,49.5658,49.5945,236772.0
2022-04-11 14:00:00,51.81,51.87,51.73,51.85,204294.0,49.5849,49.6424,49.5084,49.6232,204294.0
2022-04-11 14:10:00,51.85,51.86,51.75,51.75,164421.0,49.6232,49.6328,49.5275,49.5275,164421.0
2022-04-11 14:20:00,51.75,51.78,51.72,51.73,210486.0,49.5275,49.5562,49.4988,49.5084,210486.0
2022-04-11 14:30:00,51.73,51.77,51.7,51.76,217026.0,49.5084,49.5467,49.4797,49.5371,217026.0
2022-04-11 14:40:00,51.77,51.78,51.68,51.72,240879.0,49.5467,49.5562,49.4605,49.4988,240879.0
2022-04-11 14:50:00,51.73,51.78,51.72,51.75,208347.0,49.5084,49.5562,49.4988,49.5275,208347.0
2022-04-11 15:00:00,51.74,51.78,51.6,51.64,405663.0,49.5179,49.5562,49.384,49.4222,405663.0
2022-04-11 15:10:00,51.64,51.64,51.52,51.53,353340.0,49.4222,49.4222,49.3074,49.317,353340.0
2022-04-11 15:20:00,51.53,51.54,51.39,51.4,342750.0,49.317,49.3265,49.183,49.1925,342750.0
2022-04-11 15:30:00,51.4,51.42,51.31,51.37,565074.0,49.1925,49.2117,49.1064,49.1638,565074.0
2022-04-11 15:40:00,51.38,51.44,51.32,51.34,598284.0,49.1734,49.2308,49.116,49.1351,598284.0
2022-04-11 15:50:00,51.33,51.44,51.21,51.44,2151945.0,49.1256,49.2308,49.0107,49.2308,2151945.0
2022-04-12 09:30:00,51.41,51.8,51.33,51.76,1241235.0,49.2021,49.5754,49.1256,49.5371,1241235.0
2022-04-12 09:40:00,51.75,51.8,51.41,51.66,1308246.0,49.5275,49.5754,49.2021,49.4414,1308246.0
2022-04-12 09:50:00,51.65,51.7,51.35,51.55,750660.0,49.4318,49.4797,49.1447,49.3361,750660.0
2022-04-12 10:00:00,51.54,51.57,51.05,51.14,791718.0,49.3265,49.3552,48.8576,48.9437,791718.0
2022-04-12 10:10:00,51.15,51.26,51.03,51.22,691788.0,48.9533,49.0586,48.8384,49.0203,691788.0
2022-04-12 10:20:00,51.23,51.42,51.22,51.32,452619.0,49.0298,49.2117,49.0203,49.116,452619.0
2022-04-12 10:30:00,51.33,51.35,51.26,51.32,602691.0,49.1256,49.1447,49.0586,49.116,602691.0
2022-04-12 10:40:00,51.31,51.53,51.26,51.52,458691.0,49.1064,49.317,49.0586,49.3074,458691.0
2022-04-12 10:50:00,51.53,51.59,51.47,51.53,367053.0,49.317,49.3744,49.2595,49.317,367053.0
2022-04-12 11:00:00,51.53,51.57,51.44,51.45,342666.0,49.317,49.3552,49.2308,49.2404,342666.0
2022-04-12 11:10:00,51.45,51.54,51.33,51.53,307533.0,49.2404,49.3265,49.1256,49.317,307533.0
2022-04-12 11:20:00,51.54,51.54,51.41,51.44,226692.0,49.3265,49.3265,49.2021,49.2308,226692.0
2022-04-12 11:30:00,51.44,51.53,51.43,51.45,269475.0,49.2308,49.317,49.2213,49.2404,269475.0
2022-04-12 11:40:00,51.46,51.49,51.37,51.47,223842.0,49.25,49.2787,49.1638,49.2595,223842.0
2022-04-12 11:50:00,51.46,51.55,51.45,51.55,215202.0,49.25,49.3361,49.2404,49.3361,215202.0
2022-04-12 12:00:00,51.55,51.55,51.39,51.43,212649.0,49.3361,49.3361,49.183,49.2213,212649.0
2022-04-12 12:10:00,51.43,51.49,51.39,51.39,208443.0,49.2213,49.2787,49.183,49.183,208443.0
2022-04-12 12:20:00,51.39,51.4,51.27,51.29,177261.0,49.183,49.1925,49.0681,49.0873,177261.0
2022-04-12 12:30:00,51.28,51.35,51.26,51.34,155982.0,49.0777,49.1447,49.0586,49.1351,155982.0
2022-04-12 12:40:00,51.34,51.36,51.25,51.28,194133.0,49.1351,49.1543,49.049,49.0777,194133.0
2022-04-12 12:50:00,51.29,51.33,51.27,51.27,146994.0,49.0873,49.1256,49.0681,49.0681,146994.0
2022-04-12 13:00:00,51.27,51.31,51.19,51.21,190641.0,49.0681,49.1064,48.9916,49.0107,190641.0
2022-04-12 13:10:00,51.21,51.27,51.17,51.25,216315.0,49.0107,49.0681,48.9724,49.049,216315.0
2022-04-12 13:20:00,51.25,51.32,51.24,51.29,201846.0,49.049,49.116,49.0394,49.0873,201846.0
2022-04-12 13:30:00,51.29,51.33,51.24,51.31,169743.0,49.0873,49.1256,49.0394,49.1064,169743.0
2022-04-12 13:40:00,51.31,51.32,51.21,51.22,219570.0,49.1064,49.116,49.0107,49.0203,219570.0
2022-04-12 13:50:00,51.22,51.26,51.16,51.2,202236.0,49.0203,49.0586,48.9629,49.0011,202236.0
2022-04-12 14:00:00,51.2,51.25,51.13,51.23,297225.0,49.0011,49.049,48.9341,49.0298,297225.0
2022-04-12 14:10:00,51.23,51.23,51.17,51.21,183294.0,49.0298,49.0298,48.9724,49.0107,183294.0
2022-04-12 14:20:00,51.21,51.25,51.18,51.22,280743.0,49.0107,49.049,48.982,49.0203,280743.0
2022-04-12 14:30:00,51.22,51.27,51.21,51.23,273984.0,49.0203,49.0681,49.0107,49.0298,273984.0
2022-04-12 14:40:00,51.22,51.23,51.12,51.13,344472.0,49.0203,49.0298,48.9246,48.9341,344472.0
2022-04-12 14:50:00,51.13,51.18,51.1,51.16,228555.0,48.9341,48.982,48.9054,48.9629,228555.0
2022-04-12 15:00:00,51.16,51.2,51.07,51.08,289323.0,48.9629,49.0011,48.8767,48.8863,289323.0
2022-04-12 15:10:00,51.08,51.1,51.01,51.03,375705.0,48.8863,48.9054,48.8193,48.8384,375705.0
2022-04-12 15:20:00,51.03,51.05,50.86,50.9,683853.0,48.8384,48.8576,48.6757,48.714,683853.0
2022-04-12 15:30:00,50.9,51.0,50.85,51.0,761874.0,48.714,48.8097,48.6662,48.8097,761874.0
2022-04-12 15:40:00,50.99,51.05,50.95,51.03,575112.0,48.8002,48.8576,48.7619,48.8384,575112.0
2022-04-12 15:50:00,51.02,51.11,50.99,51.08,1248729.0,48.8289,48.915,48.8002,48.8863,1248729.0
2022-04-13 09:30:00,51.15,51.83,51.12,51.48,1296171.0,48.9533,49.6041,48.9246,49.2691,1296171.0
2022-04-13 09:40:00,51.48,51.55,51.33,51.51,523527.0,49.2691,49.3361,49.1256,49.2978,523527.0
2022-04-13 09:50:00,51.52,51.59,51.4,51.44,498174.0,49.3074,49.3744,49.1925,49.2308,498174.0
2022-04-13 10:00:00,51.44,51.45,51.28,51.34,298374.0,49.2308,49.2404,49.0777,49.1351,298374.0
2022-04-13 10:10:00,51.34,51.58,51.31,51.58,664461.0,49.1351,49.3648,49.1064,49.3648,664461.0
2022-04-13 10:20:00,51.59,51.65,51.48,51.54,388578.0,49.3744,49.4318,49.2691,49.3265,388578.0
2022-04-13 10:30:00,51.53,51.7,51.51,51.64,756501.0,49.317,49.4797,49.2978,49.4222,756501.0
2022-04-13 10:40:00,51.64,51.69,51.54,51.55,431547.0,49.4222,49.4701,49.3265,49.3361,431547.0
2022-04-13 10:50:00,51.54,51.64,51.51,51.63,220716.0,49.3265,49.4222,49.2978,49.4127,220716.0
2022-04-13 11:00:00,51.63,51.77,51.63,51.76,309759.0,49.4127,49.5467,49.4127,49.5371,309759.0
2022-04-13 11:10:00,51.76,51.78,51.62,51.73,355608.0,49.5371,49.5562,49.4031,49.5084,355608.0
2022-04-13 11:20:00,51.72,51.79,51.67,51.77,533799.0,49.4988,49.5658,49.4509,49.5467,533799.0
2022-04-13 11:30:00,51.76,51.88,51.73,51.86,743523.0,49.5371,49.6519,49.5084,49.6328,743523.0
2022-04-13 11:40:00,51.86,51.9,51.77,51.82,348210.0,49.6328,49.6711,49.5467,49.5945,348210.0
2022-04-13 11:50:00,51.82,51.82,51.7,51.74,347001.0,49.5945,49.5945,49.4797,49.5179,347001.0
2022-04-13 12:00:00,51.74,51.81,51.71,51.73,314739.0,49.5179,49.5849,49.4892,49.5084,314739.0
2022-04-13 12:10:00,51.72,51.96,51.71,51.91,553743.0,49.4988,49.7285,49.4892,49.6806,553743.0
2022-04-13 12:20:00,51.91,52.01,51.91,51.99,498480.0,49.6806,49.7763,49.6806,49.7572,498480.0
2022-04-13 12:30:00,51.99,52.34,51.99,52.21,1244466.0,49.7572,50.0922,49.7572,49.9678,1244466.0
2022-04-13 12:40:00,52.21,52.28,52.15,52.26,408696.0,49.9678,50.0348,49.9103,50.0156,408696.0
2022-04-13 12:50:00,52.25,52.25,52.11,52.11,187944.0,50.006,50.006,49.8721,49.8721,187944.0
2022-04-13 13:00:00,52.1,52.16,52.09,52.13,218259.0,49.8625,49.9199,49.8529,49.8912,218259.0
2022-04-13 13:10:00,52.13,52.25,52.1,52.24,375951.0,49.8912,50.006,49.8625,49.9965,375951.0
2022-04-13 13:20:00,52.24,52.28,52.19,52.26,348228.0,49.9965,50.0348,49.9486,50.0156,348228.0
2022-04-13 13:30:00,52.27,52.29,52.11,52.14,296973.0,50.0252,50.0443,49.8721,49.9008,296973.0
2022-04-13 13:40:00,52.14,52.32,52.11,52.32,503214.0,49.9008,50.073,49.8721,50.073,503214.0
2022-04-13 13:50:00,52.33,52.58,52.32,52.55,1327536.0,50.0826,50.3219,50.073,50.2932,1327536.0
2022-04-13 14:00:00,52.56,52.6,52.39,52.41,690681.0,50.3027,50.341,50.14,50.1592,690681.0
2022-04-13 14:10:00,52.41,52.41,52.3,52.33,340191.0,50.1592,50.1592,50.0539,50.0826,340191.0
2022-04-13 14:20:00,52.33,52.35,52.23,52.25,283818.0,50.0826,50.1017,49.9869,50.006,283818.0
2022-04-13 14:30:00,52.25,52.33,52.25,52.27,308229.0,50.006,50.0826,50.006,50.0252,308229.0
2022-04-13 14:40:00,52.27,52.4,52.21,52.4,586740.0,50.0252,50.1496,49.9678,50.1496,586740.0
2022-04-13 14:50:00,52.4,52.51,52.38,52.41,1101726.0,50.1496,50.2549,50.1305,50.1592,1101726.0
2022-04-13 15:00:00,52.4,52.54,52.34,52.52,559584.0,50.1496,50.2836,50.0922,50.2644,559584.0
2022-04-13 15:10:00,52.52,52.56,52.46,52.48,424182.0,50.2644,50.3027,50.207,50.2262,424182.0
2022-04-13 15:20:00,52.48,52.49,52.42,52.42,387597.0,50.2262,50.2357,50.1687,50.1687,387597.0
2022-04-13 15:30:00,52.42,52.52,52.4,52.5,502089.0,50.1687,50.2644,50.1496,50.2453,502089.0
2022-04-13 15:40:00,52.5,52.51,52.42,52.46,555387.0,50.2453,50.2549,50.1687,50.207,555387.0
2022-04-13 15:50:00,52.47,52.47,52.38,52.43,1441845.0,50.2166,50.2166,50.1305,50.1783,1441845.0
2022-04-14 09:30:00,52.37,52.62,52.33,52.48,1202829.0,50.1209,50.3601,50.0826,50.2262,1202829.0
2022-04-14 09:40:00,52.49,52.57,52.39,52.39,455022.0,50.2357,50.3123,50.14,50.14,455022.0
2022-04-14 09:50:00,52.39,52.52,52.34,52.41,368124.0,50.14,50.2644,50.0922,50.1592,368124.0
2022-04-14 10:00:00,52.4,52.46,52.14,52.17,362034.0,50.1496,50.207,49.9008,49.9295,362034.0
2022-04-14 10:10:00,52.17,52.3,52.14,52.27,325650.0,49.9295,50.0539,49.9008,50.0252,325650.0
2022-04-14 10:20:00,52.27,52.33,52.18,52.22,236856.0,50.0252,50.0826,49.939,49.9773,236856.0
2022-04-14 10:30:00,52.22,52.34,52.17,52.25,327801.0,49.9773,50.0922,49.9295,50.006,327801.0
2022-04-14 10:40:00,52.26,52.49,52.24,52.49,419346.0,50.0156,50.2357,49.9965,50.2357,419346.0
2022-04-14 10:50:00,52.49,52.62,52.45,52.56,532368.0,50.2357,50.3601,50.1974,50.3027,532368.0
2022-04-14 11:00:00,52.55,52.57,52.45,52.53,334407.0,50.2932,50.3123,50.1974,50.274,334407.0
2022-04-14 11:10:00,52.53,52.56,52.45,52.48,291012.0,50.274,50.3027,50.1974,50.2262,291012.0
2022-04-14 11:20:00,52.48,52.61,52.48,52.55,274800.0,50.2262,50.3506,50.2262,50.2932,274800.0
2022-04-14 11:30:00,52.56,52.57,52.39,52.42,322182.0,50.3027,50.3123,50.14,50.1687,322182.0
2022-04-14 11:40:00,52.43,52.44,52.3,52.35,320814.0,50.1783,50.1879,50.0539,50.1017,320814.0
2022-04-14 11:50:00,52.35,52.43,52.35,52.41,154908.0,50.1017,50.1783,50.1017,50.1592,154908.0
2022-04-14 12:00:00,52.4,52.52,52.37,52.42,197169.0,50.1496,50.2644,50.1209,50.1687,197169.0
2022-04-14 12:10:00,52.43,52.47,52.4,52.43,151029.0,50.1783,50.2166,50.1496,50.1783,151029.0
2022-04-14 12:20:00,52.43,52.48,52.37,52.44,198357.0,50.1783,50.2262,50.1209,50.1879,198357.0
2022-04-14 12:30:00,52.44,52.56,52.44,52.55,184209.0,50.1879,50.3027,50.1879,50.2932,184209.0
2022-04-14 12:40:00,52.55,52.57,52.45,52.47,244278.0,50.2932,50.3123,50.1974,50.2166,244278.0
2022-04-14 12:50:00,52.47,52.55,52.45,52.55,127698.0,50.2166,50.2932,50.1974,50.2932,127698.0
2022-04-14 13:00:00,52.54,52.56,52.42,52.46,139326.0,50.2836,50.3027,50.1687,50.207,139326.0
2022-04-14 13:10:00,52.46,52.55,52.46,52.47,153918.0,50.207,50.2932,50.207,50.2166,153918.0
2022-04-14 13:20:00,52.47,52.52,52.45,52.52,118995.0,50.2166,50.2644,50.1974,50.2644,118995.0
2022-04-14 13:30:00,52.52,52.58,52.51,52.56,169476.0,50.2644,50.3219,50.2549,50.3027,169476.0
2022-04-14 13:40:00,52.56,52.6,52.53,52.59,232095.0,50.3027,50.341,50.274,50.3314,232095.0
2022-04-14 13:50:00,52.59,52.72,52.59,52.71,324249.0,50.3314,50.4559,50.3314,50.4463,324249.0
2022-04-14 14:00:00,52.71,52.73,52.67,52.67,344718.0,50.4463,50.4654,50.408,50.408,344718.0
2022-04-14 14:10:00,52.67,52.76,52.66,52.74,295374.0,50.408,50.4941,50.3984,50.475,295374.0
2022-04-14 14:20:00,52.74,52.75,52.65,52.72,260007.0,50.475,50.4846,50.3889,50.4559,260007.0
2022-04-14 14:30:00,52.72,52.76,52.68,52.71,282750.0,50.4559,50.4941,50.4176,50.4463,282750.0
2022-04-14 14:40:00,52.7,52.73,52.65,52.67,180618.0,50.4367,50.4654,50.3889,50.408,180618.0
2022-04-14 14:50:00,52.68,52.68,52.52,52.55,272655.0,50.4176,50.4176,50.2644,50.2932,272655.0
2022-04-14 15:00:00,52.55,52.59,52.47,52.47,246951.0,50.2932,50.3314,50.2166,50.2166,246951.0
2022-04-14 15:10:00,52.46,52.56,52.45,52.56,294918.0,50.207,50.3027,50.1974,50.3027,294918.0
2022-04-14 15:20:00,52.55,52.57,52.46,52.47,183507.0,50.2932,50.3123,50.207,50.2166,183507.0
2022-04-14 15:30:00,52.47,52.47,52.4,52.42,374478.0,50.2166,50.2166,50.1496,50.1687,374478.0
2022-04-14 15:40:00,52.42,52.48,52.4,52.43,491169.0,50.1687,50.2262,50.1496,50.1783,491169.0
2022-04-14 15:50:00,52.42,52.43,52.28,52.36,1652628.0,50.1687,50.1783,50.0348,50.1113,1652628.0
2022-04-18 09:30:00,52.25,52.58,52.24,52.46,629784.0,50.006,50.3219,49.9965,50.207,629784.0
2022-04-18 09:40:00,52.45,52.66,52.39,52.54,209718.0,50.1974,50.3984,50.14,50.2836,209718.0
2022-04-18 09:50:00,52.54,52.59,52.35,52.38,208185.0,50.2836,50.3314,50.1017,50.1305,208185.0
2022-04-18 10:00:00,52.38,52.4,52.19,52.25,222540.0,50.1305,50.1496,49.9486,50.006,222540.0
2022-04-18 10:10:00,52.25,52.3,52.21,52.28,145947.0,50.006,50.0539,49.9678,50.0348,145947.0
2022-04-18 10:20:00,52.28,52.45,52.28,52.36,256680.0,50.0348,50.1974,50.0348,50.1113,256680.0
2022-04-18 10:30:00,52.36,52.53,52.34,52.51,263004.0,50.1113,50.274,50.0922,50.2549,263004.0
2022-04-18 10:40:00,52.51,52.53,52.41,52.45,266586.0,50.2549,50.274,50.1592,50.1974,266586.0
2022-04-18 10:50:00,52.45,52.45,52.3,52.34,257043.0,50.1974,50.1974,50.0539,50.0922,257043.0
2022-04-18 11:00:00,52.35,52.44,52.34,52.41,142836.0,50.1017,50.1879,50.0922,50.1592,142836.0
2022-04-18 11:10:00,52.4,52.4,52.35,52.38,99150.0,50.1496,50.1496,50.1017,50.1305,99150.0
2022-04-18 11:20:00,52.38,52.39,52.2,52.25,156366.0,50.1305,50.14,49.9582,50.006,156366.0
2022-04-18 11:30:00,52.26,52.26,52.19,52.25,371421.0,50.0156,50.0156,49.9486,50.006,371421.0
2022-04-18 11:40:00,52.25,52.32,52.17,52.25,276591.0,50.006,50.073,49.9295,50.006,276591.0
2022-04-18 11:50:00,52.26,52.32,52.26,52.3,134802.0,50.0156,50.073,50.0156,50.0539,134802.0
2022-04-18 12:00:00,52.3,52.32,52.27,52.31,89610.0,50.0539,50.073,50.0252,50.0635,89610.0
2022-04-18 12:10:00,52.3,52.31,52.23,52.27,137916.0,50.0539,50.0635,49.9869,50.0252,137916.0
2022-04-18 12:20:00,52.27,52.38,52.27,52.31,139962.0,50.0252,50.1305,50.0252,50.0635,139962.0
2022-04-18 12:30:00,52.32,52.32,52.23,52.23,98979.0,50.073,50.073,49.9869,49.9869,98979.0
2022-04-18 12:40:00,52.23,52.23,52.16,52.19,98535.0,49.9869,49.9869,49.9199,49.9486,98535.0
2022-04-18 12:50:00,52.19,52.24,52.18,52.24,102987.0,49.9486,49.9965,49.939,49.9965,102987.0
2022-04-18 13:00:00,52.24,52.27,52.21,52.25,83880.0,49.9965,50.0252,49.9678,50.006,83880.0
2022-04-18 13:10:00,52.25,52.29,52.1,52.1,117102.0,50.006,50.0443,49.8625,49.8625,117102.0
2022-04-18 13:20:00,52.11,52.25,52.09,52.25,89667.0,49.8721,50.006,49.8529,50.006,89667.0
2022-04-18 13:30:00,52.25,52.32,52.24,52.29,114411.0,50.006,50.073,49.9965,50.0443,114411.0
2022-04-18 13:40:00,52.3,52.32,52.28,52.3,80223.0,50.0539,50.073,50.0348,50.0539,80223.0
2022-04-18 13:50:00,52.3,52.36,52.28,52.29,143580.0,50.0539,50.1113,50.0348,50.0443,143580.0
2022-04-18 14:00:00,52.3,52.32,52.25,52.27,103059.0,50.0539,50.073,50.006,50.0252,103059.0
2022-04-18 14:10:00,52.27,52.28,52.15,52.18,150090.0,50.0252,50.0348,49.9103,49.939,150090.0
2022-04-18 14:20:00,52.18,52.24,52.16,52.17,103152.0,49.939,49.9965,49.9199,49.9295,103152.0
2022-04-18 14:30:00,52.17,52.17,52.11,52.12,150543.0,49.9295,49.9295,49.8721,49.8816,150543.0
2022-04-18 14:40:00,52.12,52.14,52.08,52.12,207255.0,49.8816,49.9008,49.8433,49.8816,207255.0
2022-04-18 14:50:00,52.12,52.16,52.1,52.11,141120.0,49.8816,49.9199,49.8625,49.8721,141120.0
2022-04-18 15:00:00,52.1,52.12,51.97,51.97,330900.0,49.8625,49.8816,49.7381,49.7381,330900.0
2022-04-18 15:10:00,51.97,52.01,51.91,51.91,300987.0,49.7381,49.7763,49.6806,49.6806,300987.0
2022-04-18 15:20:00,51.91,51.94,51.86,51.88,206346.0,49.6806,49.7094,49.6328,49.6519,206346.0
2022-04-18 15:30:00,51.88,51.88,51.74,51.79,365850.0,49.6519,49.6519,49.5179,49.5658,365850.0
2022-04-18 15:40:00,51.79,51.89,51.78,51.87,347499.0,49.5658,49.6615,49.5562,49.6424,347499.0
2022-04-18 15:50:00,51.87,51.96,51.8,51.96,877128.0,49.6424,49.7285,49.5754,49.7285,877128.0
2022-04-19 09:30:00,52.22,52.35,52.01,52.23,647922.0,49.9773,50.1017,49.7763,49.9869,647922.0
2022-04-19 09:40:00,52.22,52.46,52.16,52.4,272190.0,49.9773,50.207,49.9199,50.1496,272190.0
2022-04-19 09:50:00,52.4,52.46,52.34,52.4,252774.0,50.1496,50.207,50.0922,50.1496,252774.0
2022-04-19 10:00:00,52.41,52.49,52.37,52.44,278625.0,50.1592,50.2357,50.1209,50.1879,278625.0
2022-04-19 10:10:00,52.45,52.54,52.22,52.24,215673.0,50.1974,50.2836,49.9773,49.9965,215673.0
2022-04-19 10:20:00,52.25,52.38,52.23,52.38,139314.0,50.006,50.1305,49.9869,50.1305,139314.0
2022-04-19 10:30:00,52.39,52.41,52.22,52.23,199521.0,50.14,50.1592,49.9773,49.9869,199521.0
2022-04-19 10:40:00,52.22,52.36,52.21,52.34,141747.0,49.9773,50.1113,49.9678,50.0922,141747.0
2022-04-19 10:50:00,52.33,52.4,52.28,52.39,154254.0,50.0826,50.1496,50.0348,50.14,154254.0
2022-04-19 11:00:00,52.4,52.45,52.35,52.44,184854.0,50.1496,50.1974,50.1017,50.1879,184854.0
2022-04-19 11:10:00,52.43,52.48,52.41,52.43,149265.0,50.1783,50.2262,50.1592,50.1783,149265.0
2022-04-19 11:20:00,52.44,52.46,52.35,52.38,169323.0,50.1879,50.207,50.1017,50.1305,169323.0
2022-04-19 11:30:00,52.38,52.43,52.37,52.42,124608.0,50.1305,50.1783,50.1209,50.1687,124608.0
2022-04-19 11:40:00,52.42,52.45,52.38,52.41,141387.0,50.1687,50.1974,50.1305,50.1592,141387.0
2022-04-19 11:50:00,52.41,52.45,52.39,52.42,169749.0,50.1592,50.1974,50.14,50.1687,169749.0
2022-04-19 12:00:00,52.42,52.44,52.38,52.39,94695.0,50.1687,50.1879,50.1305,50.14,94695.0
2022-04-19 12:10:00,52.39,52.43,52.35,52.38,125517.0,50.14,50.1783,50.1017,50.1305,125517.0
2022-04-19 12:20:00,52.39,52.43,52.35,52.37,143127.0,50.14,50.1783,50.1017,50.1209,143127.0
2022-04-19 12:30:00,52.38,52.38,52.31,52.32,102609.0,50.1305,50.1305,50.0635,50.073,102609.0
2022-04-19 12:40:00,52.33,52.38,52.32,52.34,102933.0,50.0826,50.1305,50.073,50.0922,102933.0
2022-04-19 12:50:00,52.34,52.37,52.3,52.31,82737.0,50.0922,50.1209,50.0539,50.0635,82737.0
2022-04-19 13:00:00,52.31,52.39,52.31,52.35,110313.0,50.0635,50.14,50.0635,50.1017,110313.0
2022-04-19 13:10:00,52.36,52.41,52.35,52.41,69492.0,50.1113,50.1592,50.1017,50.1592,69492.0
2022-04-19 13:20:00,52.4,52.42,52.32,52.33,84816.0,50.1496,50.1687,50.073,50.0826,84816.0
2022-04-19 13:30:00,52.32,52.4,52.31,52.39,102789.0,50.073,50.1496,50.0635,50.14,102789.0
2022-04-19 13:40:00,52.39,52.45,52.37,52.44,107493.0,50.14,50.1974,50.1209,50.1879,107493.0
2022-04-19 13:50:00,52.45,52.49,52.42,52.45,223065.0,50.1974,50.2357,50.1687,50.1974,223065.0
2022-04-19 14:00:00,52.44,52.46,52.39,52.39,124215.0,50.1879,50.207,50.14,50.14,124215.0
2022-04-19 14:10:00,52.39,52.4,52.33,52.4,111219.0,50.14,50.1496,50.0826,50.1496,111219.0
2022-04-19 14:20:00,52.4,52.44,52.37,52.4,111816.0,50.1496,50.1879,50.1209,50.1496,111816.0
2022-04-19 14:30:00,52.4,52.46,52.38,52.45,122637.0,50.1496,50.207,50.1305,50.1974,122637.0
2022-04-19 14:40:00,52.46,52.48,52.39,52.42,136692.0,50.207,50.2262,50.14,50.1687,136692.0
2022-04-19 14:50:00,52.42,52.47,52.42,52.47,151158.0,50.1687,50.2166,50.1687,50.2166,151158.0
2022-04-19 15:00:00,52.46,52.52,52.41,52.52,525288.0,50.207,50.2644,50.1592,50.2644,525288.0
2022-04-19 15:10:00,52.52,52.62,52.51,52.6,350895.0,50.2644,50.3601,50.2549,50.341,350895.0
2022-04-19 15:20:00,52.61,52.65,52.55,52.57,287916.0,50.3506,50.3889,50.2932,50.3123,287916.0
2022-04-19 15:30:00,52.57,52.65,52.54,52.63,322245.0,50.3123,50.3889,50.2836,50.3697,322245.0
2022-04-19 15:40:00,52.62,52.62,52.52,52.53,351759.0,50.3601,50.3601,50.2644,50.274,351759.0
2022-04-19 15:50:00,52.53,52.63,52.48,52.58,967734.0,50.274,50.3697,50.2262,50.3219,967734.0
2022-04-20 09:30:00,52.78,53.25,52.76,53.12,1322946.0,50.5133,50.9631,50.4941,50.8387,1322946.0
2022-04-20 09:40:00,53.14,53.32,52.97,53.01,530178.0,50.8578,51.0301,50.6951,50.7334,530178.0
2022-04-20 09:50:00,53.01,53.08,52.81,52.96,315186.0,50.7334,50.8004,50.542,50.6855,315186.0
2022-04-20 10:00:00,52.97,52.98,52.85,52.87,358491.0,50.6951,50.7047,50.5803,50.5994,358491.0
2022-04-20 10:10:00,52.87,53.06,52.86,53.05,329730.0,50.5994,50.7813,50.5898,50.7717,329730.0
2022-04-20 10:20:00,53.05,53.15,53.04,53.14,439104.0,50.7717,50.8674,50.7621,50.8578,439104.0
2022-04-20 10:30:00,53.14,53.3,53.1,53.28,520293.0,50.8578,51.0109,50.8195,50.9918,520293.0
2022-04-20 10:40:00,53.29,53.3,53.09,53.14,375285.0,51.0014,51.0109,50.81,50.8578,375285.0
2022-04-20 10:50:00,53.14,53.17,53.07,53.09,206166.0,50.8578,50.8865,50.7908,50.81,206166.0
2022-04-20 11:00:00,53.09,53.11,52.99,53.07,281874.0,50.81,50.8291,50.7143,50.7908,281874.0
2022-04-20 11:10:00,53.06,53.09,52.99,53.0,205902.0,50.7813,50.81,50.7143,50.7238,205902.0
2022-04-20 11:20:00,53.0,53.05,52.97,53.05,255579.0,50.7238,50.7717,50.6951,50.7717,255579.0
2022-04-20 11:30:00,53.04,53.17,53.0,53.13,241503.0,50.7621,50.8865,50.7238,50.8482,241503.0
2022-04-20 11:40:00,53.13,53.19,53.11,53.17,249744.0,50.8482,50.9057,50.8291,50.8865,249744.0
2022-04-20 11:50:00,53.18,53.24,53.16,53.23,267285.0,50.8961,50.9535,50.877,50.944,267285.0
2022-04-20 12:00:00,53.23,53.23,53.11,53.21,218307.0,50.944,50.944,50.8291,50.9248,218307.0
2022-04-20 12:10:00,53.21,53.21,53.1,53.12,234012.0,50.9248,50.9248,50.8195,50.8387,234012.0
2022-04-20 12:20:00,53.12,53.22,53.11,53.12,155343.0,50.8387,50.9344,50.8291,50.8387,155343.0
2022-04-20 12:30:00,53.12,53.2,53.09,53.2,216069.0,50.8387,50.9152,50.81,50.9152,216069.0
2022-04-20 12:40:00,53.2,53.27,53.18,53.26,342666.0,50.9152,50.9822,50.8961,50.9727,342666.0
2022-04-20 12:50:00,53.26,53.33,53.26,53.28,863856.0,50.9727,51.0397,50.9727,50.9918,863856.0
2022-04-20 13:00:00,53.29,53.38,53.27,53.34,712701.0,51.0014,51.0875,50.9822,51.0492,712701.0
2022-04-20 13:10:00,53.33,53.45,53.32,53.38,309798.0,51.0397,51.1545,51.0301,51.0875,309798.0
2022-04-20 13:20:00,53.38,53.4,53.31,53.31,207321.0,51.0875,51.1067,51.0205,51.0205,207321.0
2022-04-20 13:30:00,53.31,53.39,53.28,53.37,192168.0,51.0205,51.0971,50.9918,51.0779,192168.0
2022-04-20 13:40:00,53.36,53.43,53.36,53.4,167610.0,51.0684,51.1354,51.0684,51.1067,167610.0
2022-04-20 13:50:00,53.41,53.43,53.37,53.4,253236.0,51.1162,51.1354,51.0779,51.1067,253236.0
2022-04-20 14:00:00,53.4,53.45,53.39,53.42,151086.0,51.1067,51.1545,51.0971,51.1258,151086.0
2022-04-20 14:10:00,53.42,53.42,53.27,53.27,203703.0,51.1258,51.1258,50.9822,50.9822,203703.0
2022-04-20 14:20:00,53.27,53.31,53.25,53.3,145245.0,50.9822,51.0205,50.9631,51.0109,145245.0
2022-04-20 14:30:00,53.3,53.3,53.16,53.2,273525.0,51.0109,51.0109,50.877,50.9152,273525.0
2022-04-20 14:40:00,53.21,53.26,53.19,53.2,165819.0,50.9248,50.9727,50.9057,50.9152,165819.0
2022-04-20 14:50:00,53.2,53.2,53.08,53.1,167190.0,50.9152,50.9152,50.8004,50.8195,167190.0
2022-04-20 15:00:00,53.1,53.16,53.08,53.12,220188.0,50.8195,50.877,50.8004,50.8387,220188.0
2022-04-20 15:10:00,53.13,53.16,53.1,53.13,268698.0,50.8482,50.877,50.8195,50.8482,268698.0
2022-04-20 15:20:00,53.14,53.2,53.13,53.17,227838.0,50.8578,50.9152,50.8482,50.8865,227838.0
2022-04-20 15:30:00,53.17,53.25,53.17,53.22,363768.0,50.8865,50.9631,50.8865,50.9344,363768.0
2022-04-20 15:40:00,53.21,53.27,53.19,53.21,443187.0,50.9248,50.9822,50.9057,50.9248,443187.0
2022-04-20 15:50:00,53.22,53.26,53.2,53.22,1170864.0,50.9344,50.9727,50.9152,50.9344,1170864.0
2022-04-21 09:30:00,53.31,53.45,53.03,53.25,708597.0,51.0205,51.1545,50.7525,50.9631,708597.0
2022-04-21 09:40:00,53.26,53.41,53.25,53.39,346806.0,50.9727,51.1162,50.9631,51.0971,346806.0
2022-04-21 09:50:00,53.38,53.5,53.33,53.47,258471.0,51.0875,51.2024,51.0397,51.1736,258471.0
2022-04-21 10:00:00,53.48,53.49,53.37,53.38,185979.0,51.1832,51.1928,51.0779,51.0875,185979.0
2022-04-21 10:10:00,53.38,53.43,53.26,53.27,217542.0,51.0875,51.1354,50.9727,50.9822,217542.0
2022-04-21 10:20:00,53.27,53.31,53.11,53.12,186435.0,50.9822,51.0205,50.8291,50.8387,186435.0
2022-04-21 10:30:00,53.12,53.22,53.08,53.17,266535.0,50.8387,50.9344,50.8004,50.8865,266535.0
2022-04-21 10:40:00,53.17,53.19,53.1,53.19,152709.0,50.8865,50.9057,50.8195,50.9057,152709.0
2022-04-21 10:50:00,53.19,53.26,53.18,53.23,205236.0,50.9057,50.9727,50.8961,50.944,205236.0
2022-04-21 11:00:00,53.23,53.27,53.11,53.14,202752.0,50.944,50.9822,50.8291,50.8578,202752.0
2022-04-21 11:10:00,53.15,53.17,53.04,53.15,270225.0,50.8674,50.8865,50.7621,50.8674,270225.0
2022-04-21 11:20:00,53.14,53.2,53.08,53.18,156102.0,50.8578,50.9152,50.8004,50.8961,156102.0
2022-04-21 11:30:00,53.17,53.2,53.02,53.09,189366.0,50.8865,50.9152,50.743,50.81,189366.0
2022-04-21 11:40:00,53.09,53.13,53.07,53.12,143583.0,50.81,50.8482,50.7908,50.8387,143583.0
2022-04-21 11:50:00,53.12,53.2,53.11,53.19,134151.0,50.8387,50.9152,50.8291,50.9057,134151.0
2022-04-21 12:00:00,53.19,53.21,53.12,53.18,202758.0,50.9057,50.9248,50.8387,50.8961,202758.0
2022-04-21 12:10:00,53.17,53.2,53.09,53.18,142293.0,50.8865,50.9152,50.81,50.8961,142293.0
2022-04-21 12:20:00,53.19,53.23,53.14,53.23,135183.0,50.9057,50.944,50.8578,50.944,135183.0
2022-04-21 12:30:00,53.22,53.36,53.21,53.3,625581.0,50.9344,51.0684,50.9248,51.0109,625581.0
2022-04-21 12:40:00,53.31,53.5,53.28,53.48,1101738.0,51.0205,51.2024,50.9918,51.1832,1101738.0
2022-04-21 12:50:00,53.48,53.49,53.34,53.44,276882.0,51.1832,51.1928,51.0492,51.1449,276882.0
2022-04-21 13:00:00,53.43,53.47,53.35,53.38,355404.0,51.1354,51.1736,51.0588,51.0875,355404.0
2022-04-21 13:10:00,53.37,53.44,53.36,53.41,266376.0,51.0779,51.1449,51.0684,51.1162,266376.0
2022-04-21 13:20:00,53.4,53.55,53.37,53.55,316221.0,51.1067,51.2502,51.0779,51.2502,316221.0
2022-04-21 13:30:00,53.55,53.56,53.44,53.45,236964.0,51.2502,51.2598,51.1449,51.1545,236964.0
2022-04-21 13:40:00,53.44,53.59,53.43,53.55,218166.0,51.1449,51.2885,51.1354,51.2502,218166.0
2022-04-21 13:50:00,53.55,53.57,53.45,53.46,168903.0,51.2502,51.2693,51.1545,51.1641,168903.0
2022-04-21 14:00:00,53.46,53.46,53.32,53.43,276132.0,51.1641,51.1641,51.0301,51.1354,276132.0
2022-04-21 14:10:00,53.44,53.48,53.43,53.48,176664.0,51.1449,51.1832,51.1354,51.1832,176664.0
2022-04-21 14:20:00,53.48,53.57,53.46,53.47,246927.0,51.1832,51.2693,51.1641,51.1736,246927.0
2022-04-21 14:30:00,53.47,53.58,53.45,53.51,211260.0,51.1736,51.2789,51.1545,51.2119,211260.0
2022-04-21 14:40:00,53.51,53.53,53.44,53.46,177984.0,51.2119,51.2311,51.1449,51.1641,177984.0
2022-04-21 14:50:00,53.46,53.46,53.37,53.41,212901.0,51.1641,51.1641,51.0779,51.1162,212901.0
2022-04-21 15:00:00,53.39,53.39,53.3,53.32,267756.0,51.0971,51.0971,51.0109,51.0301,267756.0
2022-04-21 15:10:00,53.32,53.39,53.27,53.38,291261.0,51.0301,51.0971,50.9822,51.0875,291261.0
2022-04-21 15:20:00,53.38,53.44,53.34,53.42,264537.0,51.0875,51.1449,51.0492,51.1258,264537.0
2022-04-21 15:30:00,53.42,53.45,53.28,53.34,303759.0,51.1258,51.1545,50.9918,51.0492,303759.0
2022-04-21 15:40:00,53.34,53.39,53.24,53.26,460593.0,51.0492,51.0971,50.9535,50.9727,460593.0
2022-04-21 15:50:00,53.26,53.4,53.26,53.3,1257252.0,50.9727,51.1067,50.9727,51.0109,1257252.0
2022-04-22 09:30:00,53.42,53.45,53.21,53.32,621807.0,51.1258,51.1545,50.9248,51.0301,621807.0
2022-04-22 09:40:00,53.32,53.34,53.14,53.3,272166.0,51.0301,51.0492,50.8578,51.0109,272166.0
2022-04-22 09:50:00,53.3,53.31,53.05,53.1,375414.0,51.0109,51.0205,50.7717,50.8195,375414.0
2022-04-22 10:00:00,53.1,53.23,53.05,53.1,337497.0,50.8195,50.944,50.7717,50.8195,337497.0
2022-04-22 10:10:00,53.1,53.23,53.04,53.21,332838.0,50.8195,50.944,50.7621,50.9248,332838.0
2022-04-22 10:20:00,53.2,53.23,53.1,53.11,247875.0,50.9152,50.944,50.8195,50.8291,247875.0
2022-04-22 10:30:00,53.11,53.14,53.05,53.06,334983.0,50.8291,50.8578,50.7717,50.7813,334983.0
2022-04-22 10:40:00,53.05,53.06,52.83,52.86,415656.0,50.7717,50.7813,50.5611,50.5898,415656.0
2022-04-22 10:50:00,52.87,53.04,52.84,53.0,407595.0,50.5994,50.7621,50.5707,50.7238,407595.0
2022-04-22 11:00:00,53.0,53.12,53.0,53.08,284193.0,50.7238,50.8387,50.7238,50.8004,284193.0
2022-04-22 11:10:00,53.08,53.08,52.95,53.01,305754.0,50.8004,50.8004,50.676,50.7334,305754.0
2022-04-22 11:20:00,53.01,53.11,52.98,53.09,202347.0,50.7334,50.8291,50.7047,50.81,202347.0
2022-04-22 11:30:00,53.09,53.1,52.99,53.04,219030.0,50.81,50.8195,50.7143,50.7621,219030.0
2022-04-22 11:40:00,53.04,53.09,52.99,53.0,299088.0,50.7621,50.81,50.7143,50.7238,299088.0
2022-04-22 11:50:00,53.0,53.02,52.99,53.01,326031.0,50.7238,50.743,50.7143,50.7334,326031.0
2022-04-22 12:00:00,53.01,53.01,52.85,52.92,370020.0,50.7334,50.7334,50.5803,50.6473,370020.0
2022-04-22 12:10:00,52.92,53.02,52.91,53.0,382935.0,50.6473,50.743,50.6377,50.7238,382935.0
2022-04-22 12:20:00,53.0,53.03,52.94,52.95,374631.0,50.7238,50.7525,50.6664,50.676,374631.0
2022-04-22 12:30:00,52.95,52.99,52.94,52.95,610197.0,50.676,50.7143,50.6664,50.676,610197.0
2022-04-22 12:40:00,52.95,53.0,52.92,52.93,326772.0,50.676,50.7238,50.6473,50.6568,326772.0
2022-04-22 12:50:00,52.93,52.94,52.77,52.82,584898.0,50.6568,50.6664,50.5037,50.5516,584898.0
2022-04-22 13:00:00,52.83,52.83,52.74,52.77,266352.0,50.5611,50.5611,50.475,50.5037,266352.0
2022-04-22 13:10:00,52.76,52.79,52.73,52.76,295824.0,50.4941,50.5228,50.4654,50.4941,295824.0
2022-04-22 13:20:00,52.76,52.77,52.65,52.73,257337.0,50.4941,50.5037,50.3889,50.4654,257337.0
2022-04-22 13:30:00,52.73,52.73,52.59,52.61,298278.0,50.4654,50.4654,50.3314,50.3506,298278.0
2022-04-22 13:40:00,52.61,52.65,52.59,52.62,272817.0,50.3506,50.3889,50.3314,50.3601,272817.0
2022-04-22 13:50:00,52.62,52.63,52.57,52.6,152358.0,50.3601,50.3697,50.3123,50.341,152358.0
2022-04-22 14:00:00,52.61,52.64,52.58,52.6,158481.0,50.3506,50.3793,50.3219,50.341,158481.0
2022-04-22 14:10:00,52.6,52.73,52.59,52.72,185916.0,50.341,50.4654,50.3314,50.4559,185916.0
2022-04-22 14:20:00,52.71,52.76,52.68,52.7,147300.0,50.4463,50.4941,50.4176,50.4367,147300.0
2022-04-22 14:30:00,52.7,52.72,52.55,52.58,211248.0,50.4367,50.4559,50.2932,50.3219,211248.0
2022-04-22 14:40:00,52.59,52.64,52.54,52.55,124155.0,50.3314,50.3793,50.2836,50.2932,124155.0
2022-04-22 14:50:00,52.55,52.55,52.41,52.47,227511.0,50.2932,50.2932,50.1592,50.2166,227511.0
2022-04-22 15:00:00,52.47,52.49,52.39,52.4,263418.0,50.2166,50.2357,50.14,50.1496,263418.0
2022-04-22 15:10:00,52.39,52.62,52.34,52.6,376194.0,50.14,50.3601,50.0922,50.341,376194.0
2022-04-22 15:20:00,52.6,52.62,52.52,52.54,247824.0,50.341,50.3601,50.2644,50.2836,247824.0
2022-04-22 15:30:00,52.54,52.7,52.53,52.65,306627.0,50.2836,50.4367,50.274,50.3889,306627.0
2022-04-22 15:40:00,52.65,52.7,52.43,52.43,416118.0,50.3889,50.4367,50.1783,50.1783,416118.0
2022-04-22 15:50:00,52.44,52.44,52.22,52.29,1670862.0,50.1879,50.1879,49.9773,50.0443,1670862.0
2022-04-25 09:30:00,52.12,52.41,52.03,52.21,837495.0,49.8816,50.1592,49.7955,49.9678,837495.0
2022-04-25 09:40:00,52.18,52.24,51.94,51.97,274455.0,49.939,49.9965,49.7094,49.7381,274455.0
2022-04-25 09:50:00,51.97,52.0,51.58,51.6,448638.0,49.7381,49.7668,49.3648,49.384,448638.0
2022-04-25 10:00:00,51.59,51.74,51.51,51.61,455382.0,49.3744,49.5179,49.2978,49.3935,455382.0
2022-04-25 10:10:00,51.61,51.79,51.58,51.77,354294.0,49.3935,49.5658,49.3648,49.5467,354294.0
2022-04-25 10:20:00,51.77,51.81,51.62,51.69,241953.0,49.5467,49.5849,49.4031,49.4701,241953.0
2022-04-25 10:30:00,51.69,51.95,51.67,51.86,317487.0,49.4701,49.7189,49.4509,49.6328,317487.0
2022-04-25 10:40:00,51.87,51.87,51.62,51.8,274992.0,49.6424,49.6424,49.4031,49.5754,274992.0
2022-04-25 10:50:00,51.81,51.81,51.64,51.67,240204.0,49.5849,49.5849,49.4222,49.4509,240204.0
2022-04-25 11:00:00,51.67,51.73,51.61,51.62,212856.0,49.4509,49.5084,49.3935,49.4031,212856.0
2022-04-25 11:10:00,51.62,51.77,51.56,51.67,220416.0,49.4031,49.5467,49.3457,49.4509,220416.0
2022-04-25 11:20:00,51.66,51.77,51.61,51.62,216204.0,49.4414,49.5467,49.3935,49.4031,216204.0
2022-04-25 11:30:00,51.62,51.7,51.53,51.59,311826.0,49.4031,49.4797,49.317,49.3744,311826.0
2022-04-25 11:40:00,51.58,51.6,51.45,51.54,361668.0,49.3648,49.384,49.2404,49.3265,361668.0
2022-04-25 11:50:00,51.55,51.62,51.49,51.6,312408.0,49.3361,49.4031,49.2787,49.384,312408.0
2022-04-25 12:00:00,51.61,51.76,51.58,51.72,287235.0,49.3935,49.5371,49.3648,49.4988,287235.0
2022-04-25 12:10:00,51.73,51.76,51.57,51.59,194334.0,49.5084,49.5371,49.3552,49.3744,194334.0
2022-04-25 12:20:00,51.59,51.84,51.59,51.79,185277.0,49.3744,49.6136,49.3744,49.5658,185277.0
2022-04-25 12:30:00,51.79,51.97,51.76,51.94,143757.0,49.5658,49.7381,49.5371,49.7094,143757.0
2022-04-25 12:40:00,51.94,51.95,51.86,51.94,196278.0,49.7094,49.7189,49.6328,49.7094,196278.0
2022-04-25 12:50:00,51.94,52.05,51.94,52.04,165507.0,49.7094,49.8146,49.7094,49.8051,165507.0
2022-04-25 13:00:00,52.04,52.07,51.87,51.99,159666.0,49.8051,49.8338,49.6424,49.7572,159666.0
2022-04-25 13:10:00,52.0,52.11,51.99,52.01,117897.0,49.7668,49.8721,49.7572,49.7763,117897.0
2022-04-25 13:20:00,52.01,52.04,51.98,52.02,109911.0,49.7763,49.8051,49.7476,49.7859,109911.0
2022-04-25 13:30:00,52.03,52.04,51.87,51.89,150807.0,49.7955,49.8051,49.6424,49.6615,150807.0
2022-04-25 13:40:00,51.9,51.97,51.9,51.96,98544.0,49.6711,49.7381,49.6711,49.7285,98544.0
2022-04-25 13:50:00,51.97,51.99,51.89,51.97,117171.0,49.7381,49.7572,49.6615,49.7381,117171.0
2022-04-25 14:00:00,51.97,52.04,51.92,52.03,139098.0,49.7381,49.8051,49.6902,49.7955,139098.0
2022-04-25 14:10:00,52.03,52.14,51.98,52.12,127482.0,49.7955,49.9008,49.7476,49.8816,127482.0
2022-04-25 14:20:00,52.13,52.21,52.1,52.2,130308.0,49.8912,49.9678,49.8625,49.9582,130308.0
2022-04-25 14:30:00,52.22,52.22,52.13,52.17,177279.0,49.9773,49.9773,49.8912,49.9295,177279.0
2022-04-25 14:40:00,52.14,52.19,52.09,52.13,153705.0,49.9008,49.9486,49.8529,49.8912,153705.0
2022-04-25 14:50:00,52.13,52.22,52.11,52.11,209673.0,49.8912,49.9773,49.8721,49.8721,209673.0
2022-04-25 15:00:00,52.12,52.15,52.06,52.1,279897.0,49.8816,49.9103,49.8242,49.8625,279897.0
2022-04-25 15:10:00,52.09,52.25,52.09,52.23,192663.0,49.8529,50.006,49.8529,49.9869,192663.0
2022-04-25 15:20:00,52.23,52.39,52.23,52.33,209955.0,49.9869,50.14,49.9869,50.0826,209955.0
2022-04-25 15:30:00,52.33,52.47,52.3,52.46,219084.0,50.0826,50.2166,50.0539,50.207,219084.0
2022-04-25 15:40:00,52.46,52.49,52.33,52.41,413262.0,50.207,50.2357,50.0826,50.1592,413262.0
2022-04-25 15:50:00,52.4,52.46,52.29,52.35,1311111.0,50.1496,50.207,50.0443,50.1017,1311111.0
2022-04-26 09:30:00,52.12,52.39,51.95,52.39,563865.0,49.8816,50.14,49.7189,50.14,563865.0
2022-04-26 09:40:00,52.38,52.43,52.29,52.33,357423.0,50.1305,50.1783,50.0443,50.0826,357423.0
2022-04-26 09:50:00,52.32,52.34,52.11,52.3,321441.0,50.073,50.0922,49.8721,50.0539,321441.0
2022-04-26 10:00:00,52.29,52.71,52.26,52.57,575868.0,50.0443,50.4463,50.0156,50.3123,575868.0
2022-04-26 10:10:00,52.56,52.64,52.24,52.24,472059.0,50.3027,50.3793,49.9965,49.9965,472059.0
2022-04-26 10:20:00,52.24,52.34,52.1,52.34,301539.0,49.9965,50.0922,49.8625,50.0922,301539.0
2022-04-26 10:30:00,52.33,52.39,52.19,52.19,343257.0,50.0826,50.14,49.9486,49.9486,343257.0
2022-04-26 10:40:00,52.19,52.22,52.07,52.2,272520.0,49.9486,49.9773,49.8338,49.9582,272520.0
2022-04-26 10:50:00,52.19,52.2,52.1,52.13,321375.0,49.9486,49.9582,49.8625,49.8912,321375.0
2022-04-26 11:00:00,52.13,52.18,51.99,52.14,339180.0,49.8912,49.939,49.7572,49.9008,339180.0
2022-04-26 11:10:00,52.13,52.23,52.12,52.19,302451.0,49.8912,49.9869,49.8816,49.9486,302451.0
2022-04-26 11:20:00,52.19,52.2,52.12,52.15,392103.0,49.9486,49.9582,49.8816,49.9103,392103.0
2022-04-26 11:30:00,52.15,52.15,51.99,52.0,389505.0,49.9103,49.9103,49.7572,49.7668,389505.0
2022-04-26 11:40:00,52.0,52.04,51.92,52.03,350442.0,49.7668,49.8051,49.6902,49.7955,350442.0
2022-04-26 11:50:00,52.03,52.19,51.98,52.02,210636.0,49.7955,49.9486,49.7476,49.7859,210636.0
2022-04-26 12:00:00,52.01,52.05,51.96,52.04,261645.0,49.7763,49.8146,49.7285,49.8051,261645.0
2022-04-26 12:10:00,52.04,52.11,52.04,52.04,241032.0,49.8051,49.8721,49.8051,49.8051,241032.0
2022-04-26 12:20:00,52.04,52.15,51.99,52.11,141801.0,49.8051,49.9103,49.7572,49.8721,141801.0
2022-04-26 12:30:00,52.09,52.12,51.94,51.96,120390.0,49.8529,49.8816,49.7094,49.7285,120390.0
2022-04-26 12:40:00,51.96,51.99,51.9,51.9,204735.0,49.7285,49.7572,49.6711,49.6711,204735.0
2022-04-26 12:50:00,51.9,52.13,51.88,52.13,164637.0,49.6711,49.8912,49.6519,49.8912,164637.0
2022-04-26 13:00:00,52.13,52.15,51.96,52.01,192936.0,49.8912,49.9103,49.7285,49.7763,192936.0
2022-04-26 13:10:00,52.01,52.02,51.89,51.89,149778.0,49.7763,49.7859,49.6615,49.6615,149778.0
2022-04-26 13:20:00,51.89,51.92,51.83,51.86,151953.0,49.6615,49.6902,49.6041,49.6328,151953.0
2022-04-26 13:30:00,51.85,51.96,51.85,51.94,203646.0,49.6232,49.7285,49.6232,49.7094,203646.0
2022-04-26 13:40:00,51.93,52.05,51.92,52.02,152670.0,49.6998,49.8146,49.6902,49.7859,152670.0
2022-04-26 13:50:00,52.02,52.03,51.9,51.93,223221.0,49.7859,49.7955,49.6711,49.6998,223221.0
2022-04-26 14:00:00,51.93,52.0,51.93,51.97,159666.0,49.6998,49.7668,49.6998,49.7381,159666.0
2022-04-26 14:10:00,51.97,52.09,51.97,52.04,201201.0,49.7381,49.8529,49.7381,49.8051,201201.0
2022-04-26 14:20:00,52.05,52.13,52.03,52.11,199428.0,49.8146,49.8912,49.7955,49.8721,199428.0
2022-04-26 14:30:00,52.11,52.11,52.01,52.02,244914.0,49.8721,49.8721,49.7763,49.7859,244914.0
2022-04-26 14:40:00,52.02,52.02,51.93,51.95,181848.0,49.7859,49.7859,49.6998,49.7189,181848.0
2022-04-26 14:50:00,51.96,52.09,51.96,52.02,202302.0,49.7285,49.8529,49.7285,49.7859,202302.0
2022-04-26 15:00:00,52.02,52.06,51.96,51.96,189144.0,49.7859,49.8242,49.7285,49.7285,189144.0
2022-04-26 15:10:00,51.96,51.99,51.76,51.77,279042.0,49.7285,49.7572,49.5371,49.5467,279042.0
2022-04-26 15:20:00,51.78,51.88,51.78,51.83,257400.0,49.5562,49.6519,49.5562,49.6041,257400.0
2022-04-26 15:30:00,51.83,51.89,51.78,51.89,251151.0,49.6041,49.6615,49.5562,49.6615,251151.0
2022-04-26 15:40:00,51.9,51.94,51.8,51.87,592386.0,49.6711,49.7094,49.5754,49.6424,592386.0
2022-04-26 15:50:00,51.86,51.94,51.73,51.75,1257273.0,49.6328,49.7094,49.5084,49.5275,1257273.0
2022-04-27 09:30:00,51.84,51.98,51.55,51.57,685020.0,49.6136,49.7476,49.3361,49.3552,685020.0
2022-04-27 09:40:00,51.58,51.9,51.52,51.86,278679.0,49.3648,49.6711,49.3074,49.6328,278679.0
2022-04-27 09:50:00,51.87,51.96,51.81,51.95,344934.0,49.6424,49.7285,49.5849,49.7189,344934.0
2022-04-27 10:00:00,51.96,52.02,51.76,51.79,301869.0,49.7285,49.7859,49.5371,49.5658,301869.0
2022-04-27 10:10:00,51.79,51.79,51.54,51.58,277437.0,49.5658,49.5658,49.3265,49.3648,277437.0
2022-04-27 10:20:00,51.58,51.65,51.51,51.56,284937.0,49.3648,49.4318,49.2978,49.3457,284937.0
2022-04-27 10:30:00,51.54,51.59,51.4,51.58,492234.0,49.3265,49.3744,49.1925,49.3648,492234.0
2022-04-27 10:40:00,51.58,51.77,51.57,51.76,288873.0,49.3648,49.5467,49.3552,49.5371,288873.0
2022-04-27 10:50:00,51.75,51.79,51.64,51.67,233673.0,49.5275,49.5658,49.4222,49.4509,233673.0
2022-04-27 11:00:00,51.67,51.77,51.57,51.6,244725.0,49.4509,49.5467,49.3552,49.384,244725.0
2022-04-27 11:10:00,51.6,51.73,51.53,51.68,226014.0,49.384,49.5084,49.317,49.4605,226014.0
2022-04-27 11:20:00,51.68,51.81,51.61,51.79,253128.0,49.4605,49.5849,49.3935,49.5658,253128.0
2022-04-27 11:30:00,51.8,51.88,51.75,51.86,207288.0,49.5754,49.6519,49.5275,49.6328,207288.0
2022-04-27 11:40:00,51.86,51.96,51.85,51.94,181578.0,49.6328,49.7285,49.6232,49.7094,181578.0
2022-04-27 11:50:00,51.94,51.96,51.82,51.9,185418.0,49.7094,49.7285,49.5945,49.6711,185418.0
2022-04-27 12:00:00,51.9,52.02,51.86,52.0,154962.0,49.6711,49.7859,49.6328,49.7668,154962.0
2022-04-27 12:10:00,52.0,52.01,51.84,51.86,153909.0,49.7668,49.7763,49.6136,49.6328,153909.0
2022-04-27 12:20:00,51.87,51.96,51.84,51.92,268707.0,49.6424,49.7285,49.6136,49.6902,268707.0
2022-04-27 12:30:00,51.93,52.03,51.9,51.96,180600.0,49.6998,49.7955,49.6711,49.7285,180600.0
2022-04-27 12:40:00,51.96,52.07,51.96,52.03,171678.0,49.7285,49.8338,49.7285,49.7955,171678.0
2022-04-27 12:50:00,52.03,52.04,51.98,52.03,156750.0,49.7955,49.8051,49.7476,49.7955,156750.0
2022-04-27 13:00:00,52.03,52.05,51.93,51.93,149883.0,49.7955,49.8146,49.6998,49.6998,149883.0
2022-04-27 13:10:00,51.94,51.97,51.88,51.94,146178.0,49.7094,49.7381,49.6519,49.7094,146178.0
2022-04-27 13:20:00,51.94,52.01,51.83,51.97,252078.0,49.7094,49.7763,49.6041,49.7381,252078.0
2022-04-27 13:30:00,51.97,52.01,51.86,51.91,263715.0,49.7381,49.7763,49.6328,49.6806,263715.0
2022-04-27 13:40:00,51.92,52.0,51.86,51.98,179901.0,49.6902,49.7668,49.6328,49.7476,179901.0
2022-04-27 13:50:00,51.99,52.05,51.95,52.04,174198.0,49.7572,49.8146,49.7189,49.8051,174198.0
2022-04-27 14:00:00,52.03,52.04,51.9,51.94,155982.0,49.7955,49.8051,49.6711,49.7094,155982.0
2022-04-27 14:10:00,51.94,51.95,51.86,51.87,137727.0,49.7094,49.7189,49.6328,49.6424,137727.0
2022-04-27 14:20:00,51.87,51.92,51.85,51.88,157686.0,49.6424,49.6902,49.6232,49.6519,157686.0
2022-04-27 14:30:00,51.89,51.94,51.81,51.9,222462.0,49.6615,49.7094,49.5849,49.6711,222462.0
2022-04-27 14:40:00,51.91,51.96,51.85,51.88,163545.0,49.6806,49.7285,49.6232,49.6519,163545.0
2022-04-27 14:50:00,51.89,51.9,51.7,51.74,239811.0,49.6615,49.6711,49.4797,49.5179,239811.0
2022-04-27 15:00:00,51.74,51.77,51.62,51.66,312336.0,49.5179,49.5467,49.4031,49.4414,312336.0
2022-04-27 15:10:00,51.67,51.71,51.62,51.67,270363.0,49.4509,49.4892,49.4031,49.4509,270363.0
2022-04-27 15:20:00,51.66,51.69,51.55,51.65,287148.0,49.4414,49.4701,49.3361,49.4318,287148.0
2022-04-27 15:30:00,51.64,51.65,51.49,51.5,378717.0,49.4222,49.4318,49.2787,49.2882,378717.0
2022-04-27 15:40:00,51.51,51.63,51.48,51.51,470472.0,49.2978,49.4127,49.2691,49.2978,470472.0
2022-04-27 15:50:00,51.51,51.51,51.34,51.41,1474989.0,49.2978,49.2978,49.1351,49.2021,1474989.0
2022-04-28 09:30:00,51.74,51.84,51.37,51.57,538902.0,49.5179,49.6136,49.1638,49.3552,538902.0
2022-04-28 09:40:00,51.57,51.82,51.54,51.73,319227.0,49.3552,49.5945,49.3265,49.5084,319227.0
2022-04-28 09:50:00,51.72,51.97,51.71,51.89,296733.0,49.4988,49.7381,49.4892,49.6615,296733.0
2022-04-28 10:00:00,51.89,51.9,51.61,51.74,240597.0,49.6615,49.6711,49.3935,49.5179,240597.0
2022-04-28 10:10:00,51.73,51.87,51.7,51.82,287970.0,49.5084,49.6424,49.4797,49.5945,287970.0
2022-04-28 10:20:00,51.81,51.81,51.56,51.59,209730.0,49.5849,49.5849,49.3457,49.3744,209730.0
2022-04-28 10:30:00,51.59,51.69,51.54,51.68,267843.0,49.3744,49.4701,49.3265,49.4605,267843.0
2022-04-28 10:40:00,51.67,51.71,51.6,51.65,197403.0,49.4509,49.4892,49.384,49.4318,197403.0
2022-04-28 10:50:00,51.64,51.78,51.54,51.72,180084.0,49.4222,49.5562,49.3265,49.4988,180084.0
2022-04-28 11:00:00,51.72,51.76,51.69,51.73,129843.0,49.4988,49.5371,49.4701,49.5084,129843.0
2022-04-28 11:10:00,51.72,51.74,51.64,51.72,118911.0,49.4988,49.5179,49.4222,49.4988,118911.0
2022-04-28 11:20:00,51.74,51.75,51.67,51.71,102741.0,49.5179,49.5275,49.4509,49.4892,102741.0
2022-04-28 11:30:00,51.7,51.86,51.69,51.79,120723.0,49.4797,49.6328,49.4701,49.5658,120723.0
2022-04-28 11:40:00,51.78,51.82,51.72,51.75,134991.0,49.5562,49.5945,49.4988,49.5275,134991.0
2022-04-28 11:50:00,51.74,51.88,51.73,51.87,126831.0,49.5179,49.6519,49.5084,49.6424,126831.0
2022-04-28 12:00:00,51.88,51.91,51.79,51.83,171537.0,49.6519,49.6806,49.5658,49.6041,171537.0
2022-04-28 12:10:00,51.84,51.93,51.81,51.93,104373.0,49.6136,49.6998,49.5849,49.6998,104373.0
2022-04-28 12:20:00,51.93,51.99,51.91,51.97,127824.0,49.6998,49.7572,49.6806,49.7381,127824.0
2022-04-28 12:30:00,51.97,52.13,51.97,52.12,206196.0,49.7381,49.8912,49.7381,49.8816,206196.0
2022-04-28 12:40:00,52.12,52.2,52.09,52.12,215244.0,49.8816,49.9582,49.8529,49.8816,215244.0
2022-04-28 12:50:00,52.12,52.21,52.07,52.21,110205.0,49.8816,49.9678,49.8338,49.9678,110205.0
2022-04-28 13:00:00,52.22,52.28,52.16,52.25,187077.0,49.9773,50.0348,49.9199,50.006,187077.0
2022-04-28 13:10:00,52.25,52.33,52.25,52.32,137100.0,50.006,50.0826,50.006,50.073,137100.0
2022-04-28 13:20:00,52.32,52.32,52.11,52.15,160563.0,50.073,50.073,49.8721,49.9103,160563.0
2022-04-28 13:30:00,52.15,52.15,52.03,52.11,259983.0,49.9103,49.9103,49.7955,49.8721,259983.0
2022-04-28 13:40:00,52.1,52.11,52.0,52.04,248835.0,49.8625,49.8721,49.7668,49.8051,248835.0
2022-04-28 13:50:00,52.04,52.05,51.96,52.01,202830.0,49.8051,49.8146,49.7285,49.7763,202830.0
2022-04-28 14:00:00,52.01,52.06,52.0,52.03,227355.0,49.7763,49.8242,49.7668,49.7955,227355.0
2022-04-28 14:10:00,52.04,52.09,52.03,52.07,155682.0,49.8051,49.8529,49.7955,49.8338,155682.0
2022-04-28 14:20:00,52.07,52.14,52.06,52.08,230907.0,49.8338,49.9008,49.8242,49.8433,230907.0
2022-04-28 14:30:00,52.08,52.11,51.96,51.98,163884.0,49.8433,49.8721,49.7285,49.7476,163884.0
2022-04-28 14:40:00,51.98,52.1,51.98,52.1,146283.0,49.7476,49.8625,49.7476,49.8625,146283.0
2022-04-28 14:50:00,52.1,52.14,52.03,52.11,161205.0,49.8625,49.9008,49.7955,49.8721,161205.0
2022-04-28 15:00:00,52.11,52.15,52.08,52.08,237594.0,49.8721,49.9103,49.8433,49.8433,237594.0
2022-04-28 15:10:00,52.08,52.08,51.99,52.06,201984.0,49.8433,49.8433,49.7572,49.8242,201984.0
2022-04-28 15:20:00,52.06,52.12,52.04,52.05,182829.0,49.8242,49.8816,49.8051,49.8146,182829.0
2022-04-28 15:30:00,52.06,52.08,51.97,52.02,292848.0,49.8242,49.8433,49.7381,49.7859,292848.0
2022-04-28 15:40:00,52.01,52.09,51.99,52.02,329919.0,49.7763,49.8529,49.7572,49.7859,329919.0
2022-04-28 15:50:00,52.02,52.09,51.93,52.08,1043616.0,49.7859,49.8529,49.6998,49.8433,1043616.0
2022-04-29 09:30:00,51.94,52.07,51.73,51.78,503007.0,49.7094,49.8338,49.5084,49.5562,503007.0
2022-04-29 09:40:00,51.8,51.83,51.62,51.71,438132.0,49.5754,49.6041,49.4031,49.4892,438132.0
2022-04-29 09:50:00,51.71,51.83,51.59,51.78,385506.0,49.4892,49.6041,49.3744,49.5562,385506.0
2022-04-29 10:00:00,51.82,51.87,51.67,51.7,193029.0,49.5945,49.6424,49.4509,49.4797,193029.0
2022-04-29 10:10:00,51.68,51.87,51.59,51.6,233838.0,49.4605,49.6424,49.3744,49.384,233838.0
2022-04-29 10:20:00,51.61,51.62,51.43,51.43,336390.0,49.3935,49.4031,49.2213,49.2213,336390.0
2022-04-29 10:30:00,51.43,51.52,51.35,51.52,269055.0,49.2213,49.3074,49.1447,49.3074,269055.0
2022-04-29 10:40:00,51.53,51.56,51.43,51.46,206637.0,49.317,49.3457,49.2213,49.25,206637.0
2022-04-29 10:50:00,51.48,51.56,51.41,51.49,337170.0,49.2691,49.3457,49.2021,49.2787,337170.0
2022-04-29 11:00:00,51.49,51.57,51.39,51.46,278448.0,49.2787,49.3552,49.183,49.25,278448.0
2022-04-29 11:10:00,51.47,51.55,51.43,51.54,208383.0,49.2595,49.3361,49.2213,49.3265,208383.0
2022-04-29 11:20:00,51.55,51.59,51.49,51.56,168717.0,49.3361,49.3744,49.2787,49.3457,168717.0
2022-04-29 11:30:00,51.57,51.68,51.44,51.44,224412.0,49.3552,49.4605,49.2308,49.2308,224412.0
2022-04-29 11:40:00,51.43,51.5,51.39,51.48,353859.0,49.2213,49.2882,49.183,49.2691,353859.0
2022-04-29 11:50:00,51.48,51.49,51.35,51.35,238737.0,49.2691,49.2787,49.1447,49.1447,238737.0
2022-04-29 12:00:00,51.36,51.38,51.15,51.17,248142.0,49.1543,49.1734,48.9533,48.9724,248142.0
2022-04-29 12:10:00,51.16,51.26,51.13,51.17,195429.0,48.9629,49.0586,48.9341,48.9724,195429.0
2022-04-29 12:20:00,51.17,51.32,51.14,51.28,259077.0,48.9724,49.116,48.9437,49.0777,259077.0
2022-04-29 12:30:00,51.27,51.29,51.19,51.25,216729.0,49.0681,49.0873,48.9916,49.049,216729.0
2022-04-29 12:40:00,51.25,51.28,51.16,51.16,256173.0,49.049,49.0777,48.9629,48.9629,256173.0
2022-04-29 12:50:00,51.16,51.17,51.06,51.17,222183.0,48.9629,48.9724,48.8671,48.9724,222183.0
2022-04-29 13:00:00,51.16,51.23,51.14,51.14,186981.0,48.9629,49.0298,48.9437,48.9437,186981.0
2022-04-29 13:10:00,51.14,51.23,51.12,51.23,264534.0,48.9437,49.0298,48.9246,49.0298,264534.0
2022-04-29 13:20:00,51.23,51.33,51.22,51.24,231714.0,49.0298,49.1256,49.0203,49.0394,231714.0
2022-04-29 13:30:00,51.24,51.33,51.24,51.29,220587.0,49.0394,49.1256,49.0394,49.0873,220587.0
2022-04-29 13:40:00,51.3,51.3,51.22,51.28,201540.0,49.0968,49.0968,49.0203,49.0777,201540.0
2022-04-29 13:50:00,51.28,51.28,51.14,51.15,296733.0,49.0777,49.0777,48.9437,48.9533,296733.0
2022-04-29 14:00:00,51.15,51.27,51.12,51.25,244779.0,48.9533,49.0681,48.9246,49.049,244779.0
2022-04-29 14:10:00,51.25,51.42,51.24,51.36,193215.0,49.049,49.2117,49.0394,49.1543,193215.0
2022-04-29 14:20:00,51.35,51.36,51.31,51.33,243105.0,49.1447,49.1543,49.1064,49.1256,243105.0
2022-04-29 14:30:00,51.33,51.35,51.31,51.32,278181.0,49.1256,49.1447,49.1064,49.116,278181.0
2022-04-29 14:40:00,51.32,51.45,51.31,51.36,352572.0,49.116,49.2404,49.1064,49.1543,352572.0
2022-04-29 14:50:00,51.36,51.41,51.33,51.37,201963.0,49.1543,49.2021,49.1256,49.1638,201963.0
2022-04-29 15:00:00,51.38,51.38,51.32,51.33,300801.0,49.1734,49.1734,49.116,49.1256,300801.0
2022-04-29 15:10:00,51.33,51.35,51.09,51.18,455340.0,49.1256,49.1447,48.8959,48.982,455340.0
2022-04-29 15:20:00,51.18,51.23,51.12,51.18,209166.0,48.982,49.0298,48.9246,48.982,209166.0
2022-04-29 15:30:00,51.17,51.3,51.14,51.26,251676.0,48.9724,49.0968,48.9437,49.0586,251676.0
2022-04-29 15:40:00,51.25,51.3,51.06,51.07,380949.0,49.049,49.0968,48.8671,48.8767,380949.0
2022-04-29 15:50:00,51.06,51.11,50.9,51.01,1664970.0,48.8671,48.915,48.714,48.8193,1664970.0
2022-05-02 09:30:00,51.65,51.66,50.95,51.04,840708.0,49.4318,49.4414,48.7619,48.848,840708.0
2022-05-02 09:40:00,51.08,51.27,50.7,50.73,487218.0,48.8863,49.0681,48.5226,48.5513,487218.0
2022-05-02 09:50:00,50.73,50.93,50.57,50.84,433464.0,48.5513,48.7427,48.3982,48.6566,433464.0
2022-05-02 10:00:00,50.82,51.1,50.76,50.84,401343.0,48.6375,48.9054,48.58,48.6566,401343.0
2022-05-02 10:10:00,50.85,51.24,50.77,51.22,330663.0,48.6662,49.0394,48.5896,49.0203,330663.0
2022-05-02 10:20:00,51.22,51.38,51.05,51.25,291624.0,49.0203,49.1734,48.8576,49.049,291624.0
2022-05-02 10:30:00,51.26,51.38,51.19,51.31,223038.0,49.0586,49.1734,48.9916,49.1064,223038.0
2022-05-02 10:40:00,51.33,51.39,51.23,51.29,221088.0,49.1256,49.183,49.0298,49.0873,221088.0
2022-05-02 10:50:00,51.3,51.3,51.2,51.2,206133.0,49.0968,49.0968,49.0011,49.0011,206133.0
2022-05-02 11:00:00,51.21,51.23,51.0,51.02,212043.0,49.0107,49.0298,48.8097,48.8289,212043.0
2022-05-02 11:10:00,51.03,51.03,50.78,50.83,213270.0,48.8384,48.8384,48.5992,48.647,213270.0
2022-05-02 11:20:00,50.83,50.88,50.73,50.78,188787.0,48.647,48.6949,48.5513,48.5992,188787.0
2022-05-02 11:30:00,50.79,50.9,50.69,50.78,169140.0,48.6087,48.714,48.513,48.5992,169140.0
2022-05-02 11:40:00,50.78,50.85,50.72,50.77,121794.0,48.5992,48.6662,48.5417,48.5896,121794.0
2022-05-02 11:50:00,50.76,50.85,50.72,50.84,165060.0,48.58,48.6662,48.5417,48.6566,165060.0
2022-05-02 12:00:00,50.83,50.87,50.65,50.68,179658.0,48.647,48.6853,48.4748,48.5035,179658.0
2022-05-02 12:10:00,50.68,50.74,50.59,50.73,175449.0,48.5035,48.5609,48.4173,48.5513,175449.0
2022-05-02 12:20:00,50.72,50.83,50.67,50.7,137997.0,48.5417,48.647,48.4939,48.5226,137997.0
2022-05-02 12:30:00,50.7,50.76,50.66,50.7,170658.0,48.5226,48.58,48.4843,48.5226,170658.0
2022-05-02 12:40:00,50.69,50.74,50.64,50.71,171837.0,48.513,48.5609,48.4652,48.5322,171837.0
2022-05-02 12:50:00,50.71,50.73,50.58,50.6,268995.0,48.5322,48.5513,48.4078,48.4269,268995.0
2022-05-02 13:00:00,50.61,50.74,50.49,50.71,321441.0,48.4365,48.5609,48.3216,48.5322,321441.0
2022-05-02 13:10:00,50.7,50.78,50.67,50.73,162432.0,48.5226,48.5992,48.4939,48.5513,162432.0
2022-05-02 13:20:00,50.73,50.74,50.56,50.61,292920.0,48.5513,48.5609,48.3886,48.4365,292920.0
2022-05-02 13:30:00,50.6,50.63,50.49,50.57,172626.0,48.4269,48.4556,48.3216,48.3982,172626.0
2022-05-02 13:40:00,50.57,50.65,50.54,50.56,160632.0,48.3982,48.4748,48.3695,48.3886,160632.0
2022-05-02 13:50:00,50.57,50.6,50.5,50.53,143313.0,48.3982,48.4269,48.3312,48.3599,143313.0
2022-05-02 14:00:00,50.52,50.58,50.42,50.46,153312.0,48.3503,48.4078,48.2546,48.2929,153312.0
2022-05-02 14:10:00,50.46,50.46,50.32,50.39,241254.0,48.2929,48.2929,48.1589,48.2259,241254.0
2022-05-02 14:20:00,50.39,50.44,50.3,50.33,220965.0,48.2259,48.2738,48.1398,48.1685,220965.0
2022-05-02 14:30:00,50.33,50.34,50.16,50.24,461421.0,48.1685,48.1781,48.0058,48.0824,461421.0
2022-05-02 14:40:00,50.24,50.28,50.11,50.19,309057.0,48.0824,48.1206,47.9579,48.0345,309057.0
2022-05-02 14:50:00,50.18,50.27,50.11,50.17,324615.0,48.0249,48.1111,47.9579,48.0154,324615.0
2022-05-02 15:00:00,50.16,50.41,50.15,50.37,363726.0,48.0058,48.2451,47.9962,48.2068,363726.0
2022-05-02 15:10:00,50.38,50.49,50.32,50.48,324009.0,48.2163,48.3216,48.1589,48.3121,324009.0
2022-05-02 15:20:00,50.49,50.68,50.49,50.59,531456.0,48.3216,48.5035,48.3216,48.4173,531456.0
2022-05-02 15:30:00,50.59,50.79,50.59,50.63,470328.0,48.4173,48.6087,48.4173,48.4556,470328.0
2022-05-02 15:40:00,50.63,50.71,50.52,50.7,526539.0,48.4556,48.5322,48.3503,48.5226,526539.0
2022-05-02 15:50:00,50.69,50.72,50.59,50.68,1539273.0,48.513,48.5417,48.4173,48.5035,1539273.0
2022-05-03 09:30:00,50.81,51.0,50.59,50.66,566274.0,48.6279,48.8097,48.4173,48.4843,566274.0
2022-05-03 09:40:00,50.68,50.96,50.66,50.9,235743.0,48.5035,48.7714,48.4843,48.714,235743.0
2022-05-03 09:50:00,50.88,50.97,50.8,50.84,249420.0,48.6949,48.781,48.6183,48.6566,249420.0
2022-05-03 10:00:00,50.84,50.89,50.67,50.68,206265.0,48.6566,48.7044,48.4939,48.5035,206265.0
2022-05-03 10:10:00,50.67,51.12,50.64,51.12,252777.0,48.4939,48.9246,48.4652,48.9246,252777.0
2022-05-03 10:20:00,51.12,51.2,51.08,51.11,353670.0,48.9246,49.0011,48.8863,48.915,353670.0
2022-05-03 10:30:00,51.1,51.19,51.04,51.19,212238.0,48.9054,48.9916,48.848,48.9916,212238.0
2022-05-03 10:40:00,51.18,51.22,50.98,50.99,250467.0,48.982,49.0203,48.7906,48.8002,250467.0
2022-05-03 10:50:00,50.98,51.22,50.97,51.12,209493.0,48.7906,49.0203,48.781,48.9246,209493.0
2022-05-03 11:00:00,51.12,51.33,51.1,51.28,282621.0,48.9246,49.1256,48.9054,49.0777,282621.0
2022-05-03 11:10:00,51.29,51.4,51.23,51.26,335673.0,49.0873,49.1925,49.0298,49.0586,335673.0
2022-05-03 11:20:00,51.24,51.34,51.24,51.3,144087.0,49.0394,49.1351,49.0394,49.0968,144087.0
2022-05-03 11:30:00,51.31,51.43,51.31,51.35,159603.0,49.1064,49.2213,49.1064,49.1447,159603.0
2022-05-03 11:40:00,51.35,51.39,51.29,51.32,274125.0,49.1447,49.183,49.0873,49.116,274125.0
2022-05-03 11:50:00,51.32,51.32,51.23,51.28,125532.0,49.116,49.116,49.0298,49.0777,125532.0
2022-05-03 12:00:00,51.28,51.38,51.15,51.18,196533.0,49.0777,49.1734,48.9533,48.982,196533.0
2022-05-03 12:10:00,51.18,51.19,51.1,51.14,135222.0,48.982,48.9916,48.9054,48.9437,135222.0
2022-05-03 12:20:00,51.15,51.31,51.14,51.16,315024.0,48.9533,49.1064,48.9437,48.9629,315024.0
2022-05-03 12:30:00,51.16,51.27,51.11,51.21,184041.0,48.9629,49.0681,48.915,49.0107,184041.0
2022-05-03 12:40:00,51.2,51.25,51.1,51.11,132816.0,49.0011,49.049,48.9054,48.915,132816.0
2022-05-03 12:50:00,51.12,51.17,51.04,51.16,110220.0,48.9246,48.9724,48.848,48.9629,110220.0
2022-05-03 13:00:00,51.16,51.22,51.09,51.17,116265.0,48.9629,49.0203,48.8959,48.9724,116265.0
2022-05-03 13:10:00,51.17,51.21,51.13,51.16,152511.0,48.9724,49.0107,48.9341,48.9629,152511.0
2022-05-03 13:20:00,51.16,51.2,51.0,51.03,137115.0,48.9629,49.0011,48.8097,48.8384,137115.0
2022-05-03 13:30:00,51.04,51.11,51.01,51.07,133272.0,48.848,48.915,48.8193,48.8767,133272.0
2022-05-03 13:40:00,51.07,51.09,51.0,51.01,232395.0,48.8767,48.8959,48.8097,48.8193,232395.0
2022-05-03 13:50:00,51.02,51.05,50.95,50.98,176880.0,48.8289,48.8576,48.7619,48.7906,176880.0
2022-05-03 14:00:00,50.97,50.99,50.92,50.96,158418.0,48.781,48.8002,48.7332,48.7714,158418.0
2022-05-03 14:10:00,50.95,50.97,50.86,50.89,127845.0,48.7619,48.781,48.6757,48.7044,127845.0
2022-05-03 14:20:00,50.89,50.93,50.85,50.87,188202.0,48.7044,48.7427,48.6662,48.6853,188202.0
2022-05-03 14:30:00,50.88,50.99,50.86,50.88,150180.0,48.6949,48.8002,48.6757,48.6949,150180.0
2022-05-03 14:40:00,50.88,50.96,50.82,50.94,176364.0,48.6949,48.7714,48.6375,48.7523,176364.0
2022-05-03 14:50:00,50.93,51.06,50.92,51.05,188787.0,48.7427,48.8671,48.7332,48.8576,188787.0
2022-05-03 15:00:00,51.05,51.1,51.0,51.07,176109.0,48.8576,48.9054,48.8097,48.8767,176109.0
2022-05-03 15:10:00,51.07,51.09,50.92,50.93,261837.0,48.8767,48.8959,48.7332,48.7427,261837.0
2022-05-03 15:20:00,50.95,51.01,50.88,50.89,301218.0,48.7619,48.8193,48.6949,48.7044,301218.0
2022-05-03 15:30:00,50.89,50.95,50.82,50.83,295128.0,48.7044,48.7619,48.6375,48.647,295128.0
2022-05-03 15:40:00,50.83,50.86,50.7,50.8,477573.0,48.647,48.6757,48.5226,48.6183,477573.0
2022-05-03 15:50:00,50.8,50.96,50.73,50.84,1562793.0,48.6183,48.7714,48.5513,48.6566,1562793.0
2022-05-04 09:30:00,50.68,50.92,50.5,50.65,649620.0,48.5035,48.7332,48.3312,48.4748,649620.0
2022-05-04 09:40:00,50.64,50.93,50.62,50.66,286179.0,48.4652,48.7427,48.446,48.4843,286179.0
2022-05-04 09:50:00,50.66,50.79,50.57,50.71,291123.0,48.4843,48.6087,48.3982,48.5322,291123.0
2022-05-04 10:00:00,50.74,51.03,50.67,50.99,431646.0,48.5609,48.8384,48.4939,48.8002,431646.0
2022-05-04 10:10:00,50.99,51.08,50.88,50.99,369291.0,48.8002,48.8863,48.6949,48.8002,369291.0
2022-05-04 10:20:00,50.99,51.07,50.89,50.94,278577.0,48.8002,48.8767,48.7044,48.7523,278577.0
2022-05-04 10:30:00,50.96,50.99,50.78,50.88,656478.0,48.7714,48.8002,48.5992,48.6949,656478.0
2022-05-04 10:40:00,50.88,50.93,50.8,50.85,456216.0,48.6949,48.7427,48.6183,48.6662,456216.0
2022-05-04 10:50:00,50.85,50.97,50.78,50.93,154047.0,48.6662,48.781,48.5992,48.7427,154047.0
2022-05-04 11:00:00,50.93,51.01,50.88,50.97,156384.0,48.7427,48.8193,48.6949,48.781,156384.0
2022-05-04 11:10:00,50.97,51.0,50.88,50.91,111405.0,48.781,48.8097,48.6949,48.7236,111405.0
2022-05-04 11:20:00,50.93,50.96,50.87,50.91,142575.0,48.7427,48.7714,48.6853,48.7236,142575.0
2022-05-04 11:30:00,50.91,50.93,50.84,50.89,129132.0,48.7236,48.7427,48.6566,48.7044,129132.0
2022-05-04 11:40:00,50.87,51.02,50.86,51.02,142548.0,48.6853,48.8289,48.6757,48.8289,142548.0
2022-05-04 11:50:00,51.01,51.07,50.94,50.96,118845.0,48.8193,48.8767,48.7523,48.7714,118845.0
2022-05-04 12:00:00,50.95,50.97,50.91,50.92,147861.0,48.7619,48.781,48.7236,48.7332,147861.0
2022-05-04 12:10:00,50.92,50.94,50.87,50.92,154137.0,48.7332,48.7523,48.6853,48.7332,154137.0
2022-05-04 12:20:00,50.93,50.98,50.89,50.89,157935.0,48.7427,48.7906,48.7044,48.7044,157935.0
2022-05-04 12:30:00,50.89,51.0,50.85,51.0,196665.0,48.7044,48.8097,48.6662,48.8097,196665.0
2022-05-04 12:40:00,51.01,51.02,50.91,50.99,153327.0,48.8193,48.8289,48.7236,48.8002,153327.0
2022-05-04 12:50:00,50.99,51.04,50.97,50.98,267699.0,48.8002,48.848,48.781,48.7906,267699.0
2022-05-04 13:00:00,50.98,50.99,50.8,50.8,252843.0,48.7906,48.8002,48.6183,48.6183,252843.0
2022-05-04 13:10:00,50.8,50.89,50.73,50.86,174054.0,48.6183,48.7044,48.5513,48.6757,174054.0
2022-05-04 13:20:00,50.86,50.88,50.78,50.8,183528.0,48.6757,48.6949,48.5992,48.6183,183528.0
2022-05-04 13:30:00,50.81,50.81,50.71,50.76,132423.0,48.6279,48.6279,48.5322,48.58,132423.0
2022-05-04 13:40:00,50.76,50.83,50.75,50.8,203214.0,48.58,48.647,48.5705,48.6183,203214.0
2022-05-04 13:50:00,50.8,50.8,50.67,50.73,217254.0,48.6183,48.6183,48.4939,48.5513,217254.0
2022-05-04 14:00:00,50.76,50.95,50.62,50.91,301890.0,48.58,48.7619,48.446,48.7236,301890.0
2022-05-04 14:10:00,50.92,50.96,50.76,50.81,194091.0,48.7332,48.7714,48.58,48.6279,194091.0
2022-05-04 14:20:00,50.8,51.12,50.76,51.08,246648.0,48.6183,48.9246,48.58,48.8863,246648.0
2022-05-04 14:30:00,51.08,51.13,50.73,50.95,367296.0,48.8863,48.9341,48.5513,48.7619,367296.0
2022-05-04 14:40:00,50.95,51.32,50.93,51.21,570399.0,48.7619,49.116,48.7427,49.0107,570399.0
2022-05-04 14:50:00,51.21,51.43,51.19,51.37,344583.0,49.0107,49.2213,48.9916,49.1638,344583.0
2022-05-04 15:00:00,51.36,51.41,51.24,51.36,449133.0,49.1543,49.2021,49.0394,49.1543,449133.0
2022-05-04 15:10:00,51.37,51.4,51.28,51.32,395757.0,49.1638,49.1925,49.0777,49.116,395757.0
2022-05-04 15:20:00,51.33,51.49,51.28,51.48,305457.0,49.1256,49.2787,49.0777,49.2691,305457.0
2022-05-04 15:30:00,51.48,51.53,51.42,51.47,448404.0,49.2691,49.317,49.2117,49.2595,448404.0
2022-05-04 15:40:00,51.46,51.59,51.42,51.57,558801.0,49.25,49.3744,49.2117,49.3552,558801.0
2022-05-04 15:50:00,51.58,51.61,51.47,51.54,1314630.0,49.3648,49.3935,49.2595,49.3265,1314630.0
2022-05-05 09:30:00,51.21,51.28,51.0,51.07,693432.0,49.1904,49.2576,48.9887,49.0559,693432.0
2022-05-05 09:40:00,51.07,51.19,50.93,50.98,263379.0,49.0559,49.1712,48.9214,48.9695,263379.0
2022-05-05 09:50:00,50.98,51.11,50.92,50.97,443412.0,48.9695,49.0943,48.9118,48.9599,443412.0
2022-05-05 10:00:00,50.98,51.1,50.86,50.91,355020.0,48.9695,49.0847,48.8542,48.9022,355020.0
2022-05-05 10:10:00,50.9,51.05,50.79,50.97,379170.0,48.8926,49.0367,48.787,48.9599,379170.0
2022-05-05 10:20:00,50.98,51.14,50.91,51.1,366774.0,48.9695,49.1232,48.9022,49.0847,366774.0
2022-05-05 10:30:00,51.1,51.25,51.04,51.12,336453.0,49.0847,49.2288,49.0271,49.1039,336453.0
2022-05-05 10:40:00,51.11,51.12,50.67,50.69,588156.0,49.0943,49.1039,48.6717,48.6909,588156.0
2022-05-05 10:50:00,50.7,50.8,50.64,50.8,243846.0,48.7005,48.7966,48.6429,48.7966,243846.0
2022-05-05 11:00:00,50.79,50.87,50.52,50.57,292977.0,48.787,48.8638,48.5276,48.5756,292977.0
2022-05-05 11:10:00,50.59,50.71,50.51,50.65,279843.0,48.5948,48.7101,48.518,48.6525,279843.0
2022-05-05 11:20:00,50.65,50.72,50.58,50.71,176832.0,48.6525,48.7197,48.5852,48.7101,176832.0
2022-05-05 11:30:00,50.71,50.79,50.67,50.78,236142.0,48.7101,48.787,48.6717,48.7774,236142.0
2022-05-05 11:40:00,50.79,50.84,50.63,50.68,217362.0,48.787,48.835,48.6333,48.6813,217362.0
2022-05-05 11:50:00,50.68,50.74,50.56,50.62,599394.0,48.6813,48.7389,48.566,48.6237,599394.0
2022-05-05 12:00:00,50.61,50.83,50.56,50.8,489006.0,48.6141,48.8254,48.566,48.7966,489006.0
2022-05-05 12:10:00,50.8,50.86,50.76,50.83,185958.0,48.7966,48.8542,48.7581,48.8254,185958.0
2022-05-05 12:20:00,50.83,50.89,50.72,50.82,207804.0,48.8254,48.883,48.7197,48.8158,207804.0
2022-05-05 12:30:00,50.81,50.88,50.69,50.78,303099.0,48.8062,48.8734,48.6909,48.7774,303099.0
2022-05-05 12:40:00,50.8,50.82,50.69,50.76,186081.0,48.7966,48.8158,48.6909,48.7581,186081.0
2022-05-05 12:50:00,50.78,50.91,50.75,50.9,160704.0,48.7774,48.9022,48.7485,48.8926,160704.0
2022-05-05 13:00:00,50.91,51.04,50.89,50.99,261237.0,48.9022,49.0271,48.883,48.9791,261237.0
2022-05-05 13:10:00,50.98,50.98,50.8,50.87,96453.0,48.9695,48.9695,48.7966,48.8638,96453.0
2022-05-05 13:20:00,50.86,50.87,50.77,50.85,141126.0,48.8542,48.8638,48.7677,48.8446,141126.0
2022-05-05 13:30:00,50.86,50.98,50.77,50.95,190602.0,48.8542,48.9695,48.7677,48.9406,190602.0
2022-05-05 13:40:00,50.94,51.02,50.85,50.85,309363.0,48.931,49.0079,48.8446,48.8446,309363.0
2022-05-05 13:50:00,50.84,50.84,50.7,50.78,135936.0,48.835,48.835,48.7005,48.7774,135936.0
2022-05-05 14:00:00,50.77,50.8,50.68,50.77,184419.0,48.7677,48.7966,48.6813,48.7677,184419.0
2022-05-05 14:10:00,50.78,50.82,50.7,50.81,185025.0,48.7774,48.8158,48.7005,48.8062,185025.0
2022-05-05 14:20:00,50.81,50.86,50.59,50.59,529269.0,48.8062,48.8542,48.5948,48.5948,529269.0
2022-05-05 14:30:00,50.59,50.64,50.51,50.62,207885.0,48.5948,48.6429,48.518,48.6237,207885.0
2022-05-05 14:40:00,50.62,50.69,50.58,50.66,247914.0,48.6237,48.6909,48.5852,48.6621,247914.0
2022-05-05 14:50:00,50.66,50.75,50.63,50.68,339876.0,48.6621,48.7485,48.6333,48.6813,339876.0
2022-05-05 15:00:00,50.68,50.71,50.56,50.58,465096.0,48.6813,48.7101,48.566,48.5852,465096.0
2022-05-05 15:10:00,50.59,50.64,50.53,50.61,419871.0,48.5948,48.6429,48.5372,48.6141,419871.0
2022-05-05 15:20:00,50.6,50.61,50.49,50.52,435804.0,48.6045,48.6141,48.4988,48.5276,435804.0
2022-05-05 15:30:00,50.52,50.63,50.47,50.6,793365.0,48.5276,48.6333,48.4796,48.6045,793365.0
2022-05-05 15:40:00,50.62,50.77,50.52,50.56,649911.0,48.6237,48.7677,48.5276,48.566,649911.0
2022-05-05 15:50:00,50.6,50.98,50.6,50.96,2023635.0,48.6045,48.9695,48.6045,48.9503,2023635.0
2022-05-06 09:30:00,50.57,50.73,50.28,50.34,1303467.0,48.5756,48.7293,48.2971,48.3547,1303467.0
2022-05-06 09:40:00,50.34,50.41,50.02,50.24,846690.0,48.3547,48.4219,48.0473,48.2586,846690.0
2022-05-06 09:50:00,50.24,50.69,50.24,50.39,968616.0,48.2586,48.6909,48.2586,48.4027,968616.0
2022-05-06 10:00:00,50.38,50.49,50.32,50.44,669906.0,48.3931,48.4988,48.3355,48.4508,669906.0
2022-05-06 10:10:00,50.44,50.87,50.43,50.8,683256.0,48.4508,48.8638,48.4412,48.7966,683256.0
2022-05-06 10:20:00,50.79,51.08,50.74,50.95,558120.0,48.787,49.0655,48.7389,48.9406,558120.0
2022-05-06 10:30:00,50.94,51.08,50.9,50.94,426861.0,48.931,49.0655,48.8926,48.931,426861.0
2022-05-06 10:40:00,50.95,51.17,50.79,51.08,496248.0,48.9406,49.152,48.787,49.0655,496248.0
2022-05-06 10:50:00,51.06,51.27,50.95,51.2,350850.0,49.0463,49.248,48.9406,49.1808,350850.0
2022-05-06 11:00:00,51.19,51.23,51.04,51.17,234081.0,49.1712,49.2096,49.0271,49.152,234081.0
2022-05-06 11:10:00,51.17,51.26,51.05,51.16,433470.0,49.152,49.2384,49.0367,49.1424,433470.0
2022-05-06 11:20:00,51.17,51.32,51.04,51.05,342975.0,49.152,49.2961,49.0271,49.0367,342975.0
2022-05-06 11:30:00,51.05,51.05,50.79,50.79,141114.0,49.0367,49.0367,48.787,48.787,141114.0
2022-05-06 11:40:00,50.8,50.87,50.65,50.72,108222.0,48.7966,48.8638,48.6525,48.7197,108222.0
2022-05-06 11:50:00,50.7,50.76,50.63,50.64,116955.0,48.7005,48.7581,48.6333,48.6429,116955.0
2022-05-06 12:00:00,50.64,50.91,50.59,50.83,180711.0,48.6429,48.9022,48.5948,48.8254,180711.0
2022-05-06 12:10:00,50.83,50.87,50.57,50.57,200346.0,48.8254,48.8638,48.5756,48.5756,200346.0
2022-05-06 12:20:00,50.58,50.65,50.54,50.61,429960.0,48.5852,48.6525,48.5468,48.6141,429960.0
2022-05-06 12:30:00,50.61,50.63,50.47,50.55,325272.0,48.6141,48.6333,48.4796,48.5564,325272.0
2022-05-06 12:40:00,50.56,50.57,50.43,50.47,408405.0,48.566,48.5756,48.4412,48.4796,408405.0
2022-05-06 12:50:00,50.47,50.56,50.39,50.49,349026.0,48.4796,48.566,48.4027,48.4988,349026.0
2022-05-06 13:00:00,50.48,50.49,50.34,50.35,248346.0,48.4892,48.4988,48.3547,48.3643,248346.0
2022-05-06 13:10:00,50.36,50.37,50.14,50.17,427911.0,48.3739,48.3835,48.1626,48.1914,427911.0
2022-05-06 13:20:00,50.16,50.21,50.06,50.15,536898.0,48.1818,48.2298,48.0857,48.1722,536898.0
2022-05-06 13:30:00,50.14,50.2,49.91,49.96,366432.0,48.1626,48.2202,47.9417,47.9897,366432.0
2022-05-06 13:40:00,49.97,50.04,49.82,49.84,484101.0,47.9993,48.0665,47.8552,47.8744,484101.0
2022-05-06 13:50:00,49.84,49.86,49.64,49.66,897321.0,47.8744,47.8936,47.6823,47.7015,897321.0
2022-05-06 14:00:00,49.65,49.65,49.44,49.46,916857.0,47.6919,47.6919,47.4902,47.5094,916857.0
2022-05-06 14:10:00,49.45,49.68,49.45,49.58,509919.0,47.4998,47.7207,47.4998,47.6247,509919.0
2022-05-06 14:20:00,49.57,49.68,49.47,49.48,380814.0,47.6151,47.7207,47.519,47.5286,380814.0
2022-05-06 14:30:00,49.48,49.62,49.48,49.56,212748.0,47.5286,47.6631,47.5286,47.6055,212748.0
2022-05-06 14:40:00,49.57,49.62,49.43,49.53,400326.0,47.6151,47.6631,47.4806,47.5767,400326.0
2022-05-06 14:50:00,49.52,49.69,49.47,49.58,753966.0,47.567,47.7303,47.519,47.6247,753966.0
2022-05-06 15:00:00,49.58,49.68,49.47,49.52,666735.0,47.6247,47.7207,47.519,47.567,666735.0
2022-05-06 15:10:00,49.52,49.56,49.43,49.52,427632.0,47.567,47.6055,47.4806,47.567,427632.0
2022-05-06 15:20:00,49.52,49.56,49.42,49.53,493869.0,47.567,47.6055,47.471,47.5767,493869.0
2022-05-06 15:30:00,49.53,49.88,49.52,49.84,917109.0,47.5767,47.9128,47.567,47.8744,917109.0
2022-05-06 15:40:00,49.84,50.05,49.81,49.92,1356231.0,47.8744,48.0761,47.8456,47.9513,1356231.0
2022-05-06 15:50:00,49.9,50.03,49.82,49.86,2012910.0,47.9321,48.0569,47.8552,47.8936,2012910.0
2022-05-09 09:30:00,49.49,49.78,49.4,49.63,958539.0,47.5382,47.8168,47.4518,47.6727,958539.0
2022-05-09 09:40:00,49.63,49.9,49.55,49.8,563565.0,47.6727,47.9321,47.5959,47.836,563565.0
2022-05-09 09:50:00,49.77,50.17,49.74,50.16,419823.0,47.8072,48.1914,47.7784,48.1818,419823.0
2022-05-09 10:00:00,50.16,50.24,49.97,50.03,570075.0,48.1818,48.2586,47.9993,48.0569,570075.0
2022-05-09 10:10:00,50.04,50.31,50.0,50.12,405120.0,48.0665,48.3259,48.0281,48.1434,405120.0
2022-05-09 10:20:00,50.1,50.3,50.06,50.15,356133.0,48.1242,48.3163,48.0857,48.1722,356133.0
2022-05-09 10:30:00,50.14,50.42,50.08,50.25,451788.0,48.1626,48.4316,48.105,48.2683,451788.0
2022-05-09 10:40:00,50.24,50.52,50.23,50.5,780033.0,48.2586,48.5276,48.249,48.5084,780033.0
2022-05-09 10:50:00,50.51,50.57,50.3,50.4,512766.0,48.518,48.5756,48.3163,48.4123,512766.0
2022-05-09 11:00:00,50.4,50.58,50.38,50.52,751947.0,48.4123,48.5852,48.3931,48.5276,751947.0
2022-05-09 11:10:00,50.5,50.63,50.47,50.53,385761.0,48.5084,48.6333,48.4796,48.5372,385761.0
2022-05-09 11:20:00,50.53,50.61,50.46,50.46,315264.0,48.5372,48.6141,48.47,48.47,315264.0
2022-05-09 11:30:00,50.45,50.55,50.37,50.53,379542.0,48.4604,48.5564,48.3835,48.5372,379542.0
2022-05-09 11:40:00,50.53,50.59,50.5,50.56,317832.0,48.5372,48.5948,48.5084,48.566,317832.0
2022-05-09 11:50:00,50.57,50.64,50.5,50.55,217080.0,48.5756,48.6429,48.5084,48.5564,217080.0
2022-05-09 12:00:00,50.55,50.6,50.45,50.56,345909.0,48.5564,48.6045,48.4604,48.566,345909.0
2022-05-09 12:10:00,50.57,50.77,50.56,50.72,491646.0,48.5756,48.7677,48.566,48.7197,491646.0
2022-05-09 12:20:00,50.71,50.87,50.66,50.81,429885.0,48.7101,48.8638,48.6621,48.8062,429885.0
2022-05-09 12:30:00,50.8,50.91,50.67,50.75,259695.0,48.7966,48.9022,48.6717,48.7485,259695.0
2022-05-09 12:40:00,50.74,50.86,50.73,50.79,321540.0,48.7389,48.8542,48.7293,48.787,321540.0
2022-05-09 12:50:00,50.78,50.82,50.72,50.79,311775.0,48.7774,48.8158,48.7197,48.787,311775.0
2022-05-09 13:00:00,50.79,50.87,50.76,50.81,308163.0,48.787,48.8638,48.7581,48.8062,308163.0
2022-05-09 13:10:00,50.81,50.88,50.72,50.84,244179.0,48.8062,48.8734,48.7197,48.835,244179.0
2022-05-09 13:20:00,50.84,50.99,50.8,50.96,301407.0,48.835,48.9791,48.7966,48.9503,301407.0
2022-05-09 13:30:00,50.96,50.98,50.78,50.83,278295.0,48.9503,48.9695,48.7774,48.8254,278295.0
2022-05-09 13:40:00,50.83,50.98,50.82,50.93,240969.0,48.8254,48.9695,48.8158,48.9214,240969.0
2022-05-09 13:50:00,50.91,50.98,50.74,50.95,207378.0,48.9022,48.9695,48.7389,48.9406,207378.0
2022-05-09 14:00:00,50.94,51.03,50.91,50.98,286917.0,48.931,49.0175,48.9022,48.9695,286917.0
2022-05-09 14:10:00,50.97,50.98,50.91,50.95,280221.0,48.9599,48.9695,48.9022,48.9406,280221.0
2022-05-09 14:20:00,50.96,50.96,50.8,50.84,396672.0,48.9503,48.9503,48.7966,48.835,396672.0
2022-05-09 14:30:00,50.84,50.85,50.68,50.72,495222.0,48.835,48.8446,48.6813,48.7197,495222.0
2022-05-09 14:40:00,50.72,50.76,50.62,50.63,322596.0,48.7197,48.7581,48.6237,48.6333,322596.0
2022-05-09 14:50:00,50.63,50.73,50.6,50.66,450123.0,48.6333,48.7293,48.6045,48.6621,450123.0
2022-05-09 15:00:00,50.66,50.77,50.62,50.68,551814.0,48.6621,48.7677,48.6237,48.6813,551814.0
2022-05-09 15:10:00,50.67,50.9,50.66,50.77,470748.0,48.6717,48.8926,48.6621,48.7677,470748.0
2022-05-09 15:20:00,50.77,50.78,50.57,50.58,407268.0,48.7677,48.7774,48.5756,48.5852,407268.0
2022-05-09 15:30:00,50.57,50.61,50.49,50.51,565899.0,48.5756,48.6141,48.4988,48.518,565899.0
2022-05-09 15:40:00,50.49,50.51,50.37,50.39,822294.0,48.4988,48.518,48.3835,48.4027,822294.0
2022-05-09 15:50:00,50.39,50.52,50.24,50.44,2085423.0,48.4027,48.5276,48.2586,48.4508,2085423.0
2022-05-10 09:30:00,50.48,50.76,50.41,50.64,996882.0,48.4892,48.7581,48.4219,48.6429,996882.0
2022-05-10 09:40:00,50.63,50.67,50.43,50.53,404109.0,48.6333,48.6717,48.4412,48.5372,404109.0
2022-05-10 09:50:00,50.52,50.52,50.12,50.25,579984.0,48.5276,48.5276,48.1434,48.2683,579984.0
2022-05-10 10:00:00,50.26,50.26,49.79,49.84,616494.0,48.2779,48.2779,47.8264,47.8744,616494.0
2022-05-10 10:10:00,49.85,49.97,49.77,49.79,526629.0,47.884,47.9993,47.8072,47.8264,526629.0
2022-05-10 10:20:00,49.79,49.9,49.75,49.88,679425.0,47.8264,47.9321,47.788,47.9128,679425.0
2022-05-10 10:30:00,49.88,50.0,49.84,50.0,724929.0,47.9128,48.0281,47.8744,48.0281,724929.0
2022-05-10 10:40:00,50.0,50.0,49.8,49.97,351624.0,48.0281,48.0281,47.836,47.9993,351624.0
2022-05-10 10:50:00,49.96,50.05,49.92,50.01,302475.0,47.9897,48.0761,47.9513,48.0377,302475.0
2022-05-10 11:00:00,50.0,50.1,49.89,49.97,353190.0,48.0281,48.1242,47.9225,47.9993,353190.0
2022-05-10 11:10:00,49.97,50.07,49.74,49.95,363618.0,47.9993,48.0954,47.7784,47.9801,363618.0
2022-05-10 11:20:00,49.96,49.96,49.8,49.88,233151.0,47.9897,47.9897,47.836,47.9128,233151.0
2022-05-10 11:30:00,49.88,49.89,49.73,49.81,187035.0,47.9128,47.9225,47.7688,47.8456,187035.0
2022-05-10 11:40:00,49.81,49.85,49.6,49.67,211869.0,47.8456,47.884,47.6439,47.7111,211869.0
2022-05-10 11:50:00,49.68,49.77,49.59,49.69,309093.0,47.7207,47.8072,47.6343,47.7303,309093.0
2022-05-10 12:00:00,49.7,49.73,49.56,49.57,178113.0,47.7399,47.7688,47.6055,47.6151,178113.0
2022-05-10 12:10:00,49.58,49.69,49.54,49.61,230709.0,47.6247,47.7303,47.5863,47.6535,230709.0
2022-05-10 12:20:00,49.61,49.65,49.58,49.63,149664.0,47.6535,47.6919,47.6247,47.6727,149664.0
2022-05-10 12:30:00,49.63,49.7,49.52,49.69,282936.0,47.6727,47.7399,47.567,47.7303,282936.0
2022-05-10 12:40:00,49.68,49.83,49.66,49.81,221406.0,47.7207,47.8648,47.7015,47.8456,221406.0
2022-05-10 12:50:00,49.8,49.82,49.69,49.7,275463.0,47.836,47.8552,47.7303,47.7399,275463.0
2022-05-10 13:00:00,49.71,49.89,49.7,49.86,204429.0,47.7496,47.9225,47.7399,47.8936,204429.0
2022-05-10 13:10:00,49.86,49.88,49.73,49.76,277302.0,47.8936,47.9128,47.7688,47.7976,277302.0
2022-05-10 13:20:00,49.76,49.86,49.73,49.81,245466.0,47.7976,47.8936,47.7688,47.8456,245466.0
2022-05-10 13:30:00,49.82,49.97,49.75,49.97,316722.0,47.8552,47.9993,47.788,47.9993,316722.0
2022-05-10 13:40:00,49.98,50.06,49.95,49.98,185796.0,48.0089,48.0857,47.9801,48.0089,185796.0
2022-05-10 13:50:00,50.0,50.07,49.94,50.06,167187.0,48.0281,48.0954,47.9705,48.0857,167187.0
2022-05-10 14:00:00,50.06,50.1,49.97,49.98,193788.0,48.0857,48.1242,47.9993,48.0089,193788.0
2022-05-10 14:10:00,49.97,50.09,49.91,50.03,240660.0,47.9993,48.1146,47.9417,48.0569,240660.0
2022-05-10 14:20:00,50.03,50.04,49.8,49.84,153942.0,48.0569,48.0665,47.836,47.8744,153942.0
2022-05-10 14:30:00,49.85,49.91,49.77,49.78,151485.0,47.884,47.9417,47.8072,47.8168,151485.0
2022-05-10 14:40:00,49.77,49.92,49.74,49.84,248247.0,47.8072,47.9513,47.7784,47.8744,248247.0
2022-05-10 14:50:00,49.84,49.89,49.77,49.81,190239.0,47.8744,47.9225,47.8072,47.8456,190239.0
2022-05-10 15:00:00,49.81,49.93,49.79,49.84,234819.0,47.8456,47.9609,47.8264,47.8744,234819.0
2022-05-10 15:10:00,49.83,49.93,49.79,49.86,325341.0,47.8648,47.9609,47.8264,47.8936,325341.0
2022-05-10 15:20:00,49.85,49.86,49.69,49.7,257169.0,47.884,47.8936,47.7303,47.7399,257169.0
2022-05-10 15:30:00,49.69,49.74,49.62,49.7,434337.0,47.7303,47.7784,47.6631,47.7399,434337.0
2022-05-10 15:40:00,49.7,49.79,49.6,49.72,677166.0,47.7399,47.8264,47.6439,47.7592,677166.0
2022-05-10 15:50:00,49.73,49.82,49.66,49.75,1658211.0,47.7688,47.8552,47.7015,47.788,1658211.0
2022-05-11 09:30:00,49.8,49.98,49.63,49.97,568656.0,47.836,48.0089,47.6727,47.9993,568656.0
2022-05-11 09:40:00,49.97,50.25,49.94,49.98,501465.0,47.9993,48.2683,47.9705,48.0089,501465.0
2022-05-11 09:50:00,50.0,50.22,49.91,50.09,423411.0,48.0281,48.2394,47.9417,48.1146,423411.0
2022-05-11 10:00:00,50.07,50.17,49.97,50.01,478506.0,48.0954,48.1914,47.9993,48.0377,478506.0
2022-05-11 10:10:00,50.02,50.14,49.94,49.95,340791.0,48.0473,48.1626,47.9705,47.9801,340791.0
2022-05-11 10:20:00,49.96,50.22,49.94,50.18,563187.0,47.9897,48.2394,47.9705,48.201,563187.0
2022-05-11 10:30:00,50.17,50.2,50.02,50.18,312459.0,48.1914,48.2202,48.0473,48.201,312459.0
2022-05-11 10:40:00,50.17,50.23,50.09,50.17,563745.0,48.1914,48.249,48.1146,48.1914,563745.0
2022-05-11 10:50:00,50.16,50.17,49.95,50.02,284235.0,48.1818,48.1914,47.9801,48.0473,284235.0
2022-05-11 11:00:00,50.0,50.05,49.88,49.9,285555.0,48.0281,48.0761,47.9128,47.9321,285555.0
2022-05-11 11:10:00,49.9,49.99,49.85,49.89,194004.0,47.9321,48.0185,47.884,47.9225,194004.0
2022-05-11 11:20:00,49.89,49.97,49.82,49.88,153741.0,47.9225,47.9993,47.8552,47.9128,153741.0
2022-05-11 11:30:00,49.87,49.97,49.82,49.95,222372.0,47.9032,47.9993,47.8552,47.9801,222372.0
2022-05-11 11:40:00,49.96,50.0,49.89,49.92,260139.0,47.9897,48.0281,47.9225,47.9513,260139.0
2022-05-11 11:50:00,49.93,49.94,49.79,49.86,234339.0,47.9609,47.9705,47.8264,47.8936,234339.0
2022-05-11 12:00:00,49.85,49.91,49.82,49.85,194880.0,47.884,47.9417,47.8552,47.884,194880.0
2022-05-11 12:10:00,49.85,49.89,49.77,49.77,192771.0,47.884,47.9225,47.8072,47.8072,192771.0
2022-05-11 12:20:00,49.77,49.79,49.46,49.48,613830.0,47.8072,47.8264,47.5094,47.5286,613830.0
2022-05-11 12:30:00,49.48,49.48,49.21,49.33,661317.0,47.5286,47.5286,47.2693,47.3845,661317.0
2022-05-11 12:40:00,49.33,49.34,49.17,49.22,458118.0,47.3845,47.3941,47.2308,47.2789,458118.0
2022-05-11 12:50:00,49.22,49.22,49.03,49.07,311376.0,47.2789,47.2789,47.0964,47.1348,311376.0
2022-05-11 13:00:00,49.07,49.12,48.98,49.07,386736.0,47.1348,47.1828,47.0483,47.1348,386736.0
2022-05-11 13:10:00,49.07,49.19,49.07,49.12,337911.0,47.1348,47.2501,47.1348,47.1828,337911.0
2022-05-11 13:20:00,49.13,49.16,49.07,49.1,286668.0,47.1924,47.2212,47.1348,47.1636,286668.0
2022-05-11 13:30:00,49.1,49.16,49.08,49.1,384327.0,47.1636,47.2212,47.1444,47.1636,384327.0
2022-05-11 13:40:00,49.1,49.16,49.0,49.06,262971.0,47.1636,47.2212,47.0676,47.1252,262971.0
2022-05-11 13:50:00,49.05,49.11,48.97,49.0,323166.0,47.1156,47.1732,47.0387,47.0676,323166.0
2022-05-11 14:00:00,49.01,49.25,48.99,49.24,433569.0,47.0772,47.3077,47.0579,47.2981,433569.0
2022-05-11 14:10:00,49.25,49.36,49.21,49.32,309945.0,47.3077,47.4134,47.2693,47.3749,309945.0
2022-05-11 14:20:00,49.33,49.35,49.2,49.26,303561.0,47.3845,47.4037,47.2597,47.3173,303561.0
2022-05-11 14:30:00,49.27,49.45,49.23,49.37,331683.0,47.3269,47.4998,47.2885,47.423,331683.0
2022-05-11 14:40:00,49.36,49.46,49.33,49.37,240153.0,47.4134,47.5094,47.3845,47.423,240153.0
2022-05-11 14:50:00,49.37,49.39,49.22,49.23,194937.0,47.423,47.4422,47.2789,47.2885,194937.0
2022-05-11 15:00:00,49.22,49.27,49.14,49.27,360129.0,47.2789,47.3269,47.202,47.3269,360129.0
2022-05-11 15:10:00,49.26,49.31,49.16,49.26,343890.0,47.3173,47.3653,47.2212,47.3173,343890.0
2022-05-11 15:20:00,49.26,49.34,49.23,49.25,286908.0,47.3173,47.3941,47.2885,47.3077,286908.0
2022-05-11 15:30:00,49.25,49.28,49.06,49.07,593643.0,47.3077,47.3365,47.1252,47.1348,593643.0
2022-05-11 15:40:00,49.07,49.24,49.07,49.16,650907.0,47.1348,47.2981,47.1348,47.2212,650907.0
2022-05-11 15:50:00,49.17,49.21,49.11,49.19,1518828.0,47.2308,47.2693,47.1732,47.2501,1518828.0
2022-05-12 09:30:00,49.29,49.77,49.21,49.67,1191171.0,47.3461,47.8072,47.2693,47.7111,1191171.0
2022-05-12 09:40:00,49.67,49.81,49.62,49.74,822702.0,47.7111,47.8456,47.6631,47.7784,822702.0
2022-05-12 09:50:00,49.71,49.93,49.65,49.75,565563.0,47.7496,47.9609,47.6919,47.788,565563.0
2022-05-12 10:00:00,49.73,49.94,49.64,49.93,562770.0,47.7688,47.9705,47.6823,47.9609,562770.0
2022-05-12 10:10:00,49.92,50.05,49.81,49.89,1032477.0,47.9513,48.0761,47.8456,47.9225,1032477.0
2022-05-12 10:20:00,49.9,50.04,49.82,49.9,586041.0,47.9321,48.0665,47.8552,47.9321,586041.0
2022-05-12 10:30:00,49.89,49.9,49.59,49.75,340782.0,47.9225,47.9321,47.6343,47.788,340782.0
2022-05-12 10:40:00,49.74,49.81,49.67,49.74,301407.0,47.7784,47.8456,47.7111,47.7784,301407.0
2022-05-12 10:50:00,49.75,49.8,49.67,49.73,345987.0,47.788,47.836,47.7111,47.7688,345987.0
2022-05-12 11:00:00,49.73,49.84,49.72,49.8,241128.0,47.7688,47.8744,47.7592,47.836,241128.0
2022-05-12 11:10:00,49.8,49.82,49.61,49.72,479616.0,47.836,47.8552,47.6535,47.7592,479616.0
2022-05-12 11:20:00,49.72,49.73,49.51,49.59,303561.0,47.7592,47.7688,47.5574,47.6343,303561.0
2022-05-12 11:30:00,49.6,49.62,49.54,49.59,273585.0,47.6439,47.6631,47.5863,47.6343,273585.0
2022-05-12 11:40:00,49.58,49.62,49.52,49.55,294684.0,47.6247,47.6631,47.567,47.5959,294684.0
2022-05-12 11:50:00,49.53,49.61,49.43,49.43,390609.0,47.5767,47.6535,47.4806,47.4806,390609.0
2022-05-12 12:00:00,49.43,49.55,49.41,49.5,354267.0,47.4806,47.5959,47.4614,47.5478,354267.0
2022-05-12 12:10:00,49.5,49.57,49.47,49.55,352287.0,47.5478,47.6151,47.519,47.5959,352287.0
2022-05-12 12:20:00,49.55,49.64,49.51,49.61,251730.0,47.5959,47.6823,47.5574,47.6535,251730.0
2022-05-12 12:30:00,49.6,49.63,49.48,49.48,190623.0,47.6439,47.6727,47.5286,47.5286,190623.0
2022-05-12 12:40:00,49.48,49.51,49.35,49.41,151413.0,47.5286,47.5574,47.4037,47.4614,151413.0
2022-05-12 12:50:00,49.42,49.45,49.32,49.32,110337.0,47.471,47.4998,47.3749,47.3749,110337.0
2022-05-12 13:00:00,49.32,49.36,49.27,49.29,144639.0,47.3749,47.4134,47.3269,47.3461,144639.0
2022-05-12 13:10:00,49.31,49.38,49.2,49.21,169743.0,47.3653,47.4326,47.2597,47.2693,169743.0
2022-05-12 13:20:00,49.21,49.36,49.2,49.3,113961.0,47.2693,47.4134,47.2597,47.3557,113961.0
2022-05-12 13:30:00,49.28,49.36,49.24,49.31,150231.0,47.3365,47.4134,47.2981,47.3653,150231.0
2022-05-12 13:40:00,49.31,49.33,49.14,49.16,111147.0,47.3653,47.3845,47.202,47.2212,111147.0
2022-05-12 13:50:00,49.15,49.3,49.15,49.21,232014.0,47.2116,47.3557,47.2116,47.2693,232014.0
2022-05-12 14:00:00,49.22,49.32,49.15,49.15,163455.0,47.2789,47.3749,47.2116,47.2116,163455.0
2022-05-12 14:10:00,49.15,49.18,49.07,49.09,264519.0,47.2116,47.2405,47.1348,47.154,264519.0
2022-05-12 14:20:00,49.08,49.14,48.97,49.0,344781.0,47.1444,47.202,47.0387,47.0676,344781.0
2022-05-12 14:30:00,49.0,49.05,48.86,48.87,324561.0,47.0676,47.1156,46.9331,46.9427,324561.0
2022-05-12 14:40:00,48.88,48.92,48.84,48.86,236946.0,46.9523,46.9907,46.9139,46.9331,236946.0
2022-05-12 14:50:00,48.86,49.0,48.84,48.94,333033.0,46.9331,47.0676,46.9139,47.0099,333033.0
2022-05-12 15:00:00,48.94,49.04,48.91,48.92,241281.0,47.0099,47.106,46.9811,46.9907,241281.0
2022-05-12 15:10:00,48.91,49.01,48.85,48.99,262662.0,46.9811,47.0772,46.9235,47.0579,262662.0
2022-05-12 15:20:00,48.99,49.21,48.96,49.05,355539.0,47.0579,47.2693,47.0291,47.1156,355539.0
2022-05-12 15:30:00,49.04,49.18,49.04,49.15,448245.0,47.106,47.2405,47.106,47.2116,448245.0
2022-05-12 15:40:00,49.15,49.17,49.06,49.09,609660.0,47.2116,47.2308,47.1252,47.154,609660.0
2022-05-12 15:50:00,49.12,49.21,48.95,49.16,2287761.0,47.1828,47.2693,47.0195,47.2212,2287761.0
2022-05-13 09:30:00,49.24,49.25,48.83,48.92,981651.0,47.2981,47.3077,46.9043,46.9907,981651.0
2022-05-13 09:40:00,48.93,49.07,48.77,48.8,724962.0,47.0003,47.1348,46.8466,46.8754,724962.0
2022-05-13 09:50:00,48.79,48.95,48.71,48.9,414753.0,46.8658,47.0195,46.789,46.9715,414753.0
2022-05-13 10:00:00,48.89,49.02,48.81,48.96,628689.0,46.9619,47.0868,46.885,47.0291,628689.0
2022-05-13 10:10:00,48.95,49.17,48.94,49.15,580734.0,47.0195,47.2308,47.0099,47.2116,580734.0
2022-05-13 10:20:00,49.16,49.33,49.15,49.22,631329.0,47.2212,47.3845,47.2116,47.2789,631329.0
2022-05-13 10:30:00,49.22,49.27,49.1,49.18,344940.0,47.2789,47.3269,47.1636,47.2405,344940.0
2022-05-13 10:40:00,49.18,49.24,49.1,49.13,493545.0,47.2405,47.2981,47.1636,47.1924,493545.0
2022-05-13 10:50:00,49.13,49.36,49.08,49.33,369432.0,47.1924,47.4134,47.1444,47.3845,369432.0
2022-05-13 11:00:00,49.33,49.39,49.25,49.36,392784.0,47.3845,47.4422,47.3077,47.4134,392784.0
2022-05-13 11:10:00,49.36,49.37,49.23,49.3,325983.0,47.4134,47.423,47.2885,47.3557,325983.0
2022-05-13 11:20:00,49.31,49.35,49.22,49.31,254103.0,47.3653,47.4037,47.2789,47.3653,254103.0
2022-05-13 11:30:00,49.3,49.35,49.22,49.22,209904.0,47.3557,47.4037,47.2789,47.2789,209904.0
2022-05-13 11:40:00,49.2,49.2,48.95,48.95,295716.0,47.2597,47.2597,47.0195,47.0195,295716.0
2022-05-13 11:50:00,48.95,49.06,48.93,49.01,160797.0,47.0195,47.1252,47.0003,47.0772,160797.0
2022-05-13 12:00:00,49.0,49.1,48.99,49.07,195507.0,47.0676,47.1636,47.0579,47.1348,195507.0
2022-05-13 12:10:00,49.08,49.17,49.08,49.11,221367.0,47.1444,47.2308,47.1444,47.1732,221367.0
2022-05-13 12:20:00,49.11,49.17,49.05,49.11,200163.0,47.1732,47.2308,47.1156,47.1732,200163.0
2022-05-13 12:30:00,49.12,49.17,49.09,49.1,188928.0,47.1828,47.2308,47.154,47.1636,188928.0
2022-05-13 12:40:00,49.1,49.12,49.01,49.06,237039.0,47.1636,47.1828,47.0772,47.1252,237039.0
2022-05-13 12:50:00,49.07,49.15,49.03,49.15,238014.0,47.1348,47.2116,47.0964,47.2116,238014.0
2022-05-13 13:00:00,49.14,49.2,49.07,49.1,244593.0,47.202,47.2597,47.1348,47.1636,244593.0
2022-05-13 13:10:00,49.09,49.11,49.02,49.11,180945.0,47.154,47.1732,47.0868,47.1732,180945.0
2022-05-13 13:20:00,49.11,49.12,49.01,49.02,117777.0,47.1732,47.1828,47.0772,47.0868,117777.0
2022-05-13 13:30:00,49.03,49.09,49.01,49.06,223683.0,47.0964,47.154,47.0772,47.1252,223683.0
2022-05-13 13:40:00,49.06,49.14,49.04,49.13,167790.0,47.1252,47.202,47.106,47.1924,167790.0
2022-05-13 13:50:00,49.13,49.17,49.02,49.04,144012.0,47.1924,47.2308,47.0868,47.106,144012.0
2022-05-13 14:00:00,49.04,49.04,48.84,48.96,198042.0,47.106,47.106,46.9139,47.0291,198042.0
2022-05-13 14:10:00,48.97,48.99,48.89,48.97,167895.0,47.0387,47.0579,46.9619,47.0387,167895.0
2022-05-13 14:20:00,48.96,49.02,48.95,49.02,134199.0,47.0291,47.0868,47.0195,47.0868,134199.0
2022-05-13 14:30:00,49.02,49.12,49.02,49.07,142518.0,47.0868,47.1828,47.0868,47.1348,142518.0
2022-05-13 14:40:00,49.08,49.13,49.04,49.05,142893.0,47.1444,47.1924,47.106,47.1156,142893.0
2022-05-13 14:50:00,49.04,49.22,49.04,49.2,156417.0,47.106,47.2789,47.106,47.2597,156417.0
2022-05-13 15:00:00,49.21,49.32,49.19,49.31,262122.0,47.2693,47.3749,47.2501,47.3653,262122.0
2022-05-13 15:10:00,49.3,49.38,49.3,49.34,306639.0,47.3557,47.4326,47.3557,47.3941,306639.0
2022-05-13 15:20:00,49.33,49.46,49.33,49.45,186381.0,47.3845,47.5094,47.3845,47.4998,186381.0
2022-05-13 15:30:00,49.45,49.46,49.27,49.32,298995.0,47.4998,47.5094,47.3269,47.3749,298995.0
2022-05-13 15:40:00,49.33,49.42,49.29,49.34,568560.0,47.3845,47.471,47.3461,47.3941,568560.0
2022-05-13 15:50:00,49.35,49.38,49.24,49.33,1152324.0,47.4037,47.4326,47.2981,47.3845,1152324.0
2022-05-16 09:30:00,49.79,49.91,49.41,49.49,1156587.0,47.8264,47.9417,47.4614,47.5382,1156587.0
2022-05-16 09:40:00,49.48,49.48,49.1,49.11,398139.0,47.5286,47.5286,47.1636,47.1732,398139.0
2022-05-16 09:50:00,49.1,49.11,48.9,49.03,536574.0,47.1636,47.1732,46.9715,47.0964,536574.0
2022-05-16 10:00:00,49.02,49.09,48.82,48.92,306375.0,47.0868,47.154,46.8947,46.9907,306375.0
2022-05-16 10:10:00,48.93,49.06,48.92,49.05,298500.0,47.0003,47.1252,46.9907,47.1156,298500.0
2022-05-16 10:20:00,49.06,49.21,49.03,49.2,477396.0,47.1252,47.2693,47.0964,47.2597,477396.0
2022-05-16 10:30:00,49.2,49.34,49.2,49.29,371724.0,47.2597,47.3941,47.2597,47.3461,371724.0
2022-05-16 10:40:00,49.27,49.5,49.24,49.24,536472.0,47.3269,47.5478,47.2981,47.2981,536472.0
2022-05-16 10:50:00,49.24,49.25,49.07,49.15,329088.0,47.2981,47.3077,47.1348,47.2116,329088.0
2022-05-16 11:00:00,49.15,49.22,49.07,49.22,367287.0,47.2116,47.2789,47.1348,47.2789,367287.0
2022-05-16 11:10:00,49.22,49.26,49.1,49.12,227262.0,47.2789,47.3173,47.1636,47.1828,227262.0
2022-05-16 11:20:00,49.12,49.27,49.08,49.18,196692.0,47.1828,47.3269,47.1444,47.2405,196692.0
2022-05-16 11:30:00,49.18,49.27,49.17,49.19,216483.0,47.2405,47.3269,47.2308,47.2501,216483.0
2022-05-16 11:40:00,49.21,49.32,49.2,49.26,226467.0,47.2693,47.3749,47.2597,47.3173,226467.0
2022-05-16 11:50:00,49.27,49.32,49.24,49.3,168705.0,47.3269,47.3749,47.2981,47.3557,168705.0
2022-05-16 12:00:00,49.3,49.35,49.25,49.28,208374.0,47.3557,47.4037,47.3077,47.3365,208374.0
2022-05-16 12:10:00,49.27,49.28,49.22,49.22,118293.0,47.3269,47.3365,47.2789,47.2789,118293.0
2022-05-16 12:20:00,49.21,49.27,49.21,49.25,108438.0,47.2693,47.3269,47.2693,47.3077,108438.0
2022-05-16 12:30:00,49.24,49.3,49.2,49.2,193458.0,47.2981,47.3557,47.2597,47.2597,193458.0
2022-05-16 12:40:00,49.2,49.3,49.18,49.28,261948.0,47.2597,47.3557,47.2405,47.3365,261948.0
2022-05-16 12:50:00,49.28,49.28,49.18,49.23,146088.0,47.3365,47.3365,47.2405,47.2885,146088.0
2022-05-16 13:00:00,49.24,49.29,49.21,49.26,186876.0,47.2981,47.3461,47.2693,47.3173,186876.0
2022-05-16 13:10:00,49.25,49.51,49.25,49.47,328923.0,47.3077,47.5574,47.3077,47.519,328923.0
2022-05-16 13:20:00,49.48,49.62,49.46,49.61,248646.0,47.5286,47.6631,47.5094,47.6535,248646.0
2022-05-16 13:30:00,49.6,49.72,49.56,49.56,355761.0,47.6439,47.7592,47.6055,47.6055,355761.0
2022-05-16 13:40:00,49.56,49.63,49.55,49.57,223344.0,47.6055,47.6727,47.5959,47.6151,223344.0
2022-05-16 13:50:00,49.57,49.62,49.52,49.6,174435.0,47.6151,47.6631,47.567,47.6439,174435.0
2022-05-16 14:00:00,49.6,49.63,49.57,49.57,267315.0,47.6439,47.6727,47.6151,47.6151,267315.0
2022-05-16 14:10:00,49.57,49.58,49.5,49.52,187347.0,47.6151,47.6247,47.5478,47.567,187347.0
2022-05-16 14:20:00,49.52,49.57,49.49,49.57,237210.0,47.567,47.6151,47.5382,47.6151,237210.0
2022-05-16 14:30:00,49.57,49.63,49.51,49.56,271224.0,47.6151,47.6727,47.5574,47.6055,271224.0
2022-05-16 14:40:00,49.56,49.58,49.46,49.47,274890.0,47.6055,47.6247,47.5094,47.519,274890.0
2022-05-16 14:50:00,49.47,49.59,49.47,49.55,299505.0,47.519,47.6343,47.519,47.5959,299505.0
2022-05-16 15:00:00,49.55,49.66,49.55,49.58,382047.0,47.5959,47.7015,47.5959,47.6247,382047.0
2022-05-16 15:10:00,49.57,49.57,49.38,49.45,346545.0,47.6151,47.6151,47.4326,47.4998,346545.0
2022-05-16 15:20:00,49.44,49.47,49.39,49.42,326928.0,47.4902,47.519,47.4422,47.471,326928.0
2022-05-16 15:30:00,49.42,49.44,49.33,49.35,415578.0,47.471,47.4902,47.3845,47.4037,415578.0
2022-05-16 15:40:00,49.35,49.36,49.28,49.3,522618.0,47.4037,47.4134,47.3365,47.3557,522618.0
2022-05-16 15:50:00,49.31,49.47,49.31,49.42,1288239.0,47.3653,47.519,47.3653,47.471,1288239.0
2022-05-17 09:30:00,45.48,45.81,44.93,45.08,10233048.0,43.6864,44.0034,43.1581,43.3021,10233048.0
2022-05-17 09:40:00,45.07,45.39,44.84,45.04,5585835.0,43.2925,43.5999,43.0716,43.2637,5585835.0
2022-05-17 09:50:00,45.06,45.11,44.79,44.94,3645339.0,43.2829,43.331,43.0236,43.1677,3645339.0
2022-05-17 10:00:00,44.93,45.32,44.85,45.16,3578886.0,43.1581,43.5327,43.0812,43.379,3578886.0
2022-05-17 10:10:00,45.17,45.32,45.04,45.13,2186475.0,43.3886,43.5327,43.2637,43.3502,2186475.0
2022-05-17 10:20:00,45.13,45.5,45.13,45.29,2729178.0,43.3502,43.7056,43.3502,43.5039,2729178.0
2022-05-17 10:30:00,45.3,45.4,45.07,45.21,2206875.0,43.5135,43.6095,43.2925,43.427,2206875.0
2022-05-17 10:40:00,45.21,45.33,45.0,45.01,2502384.0,43.427,43.5423,43.2253,43.2349,2502384.0
2022-05-17 10:50:00,45.01,45.12,44.92,44.97,2520765.0,43.2349,43.3406,43.1485,43.1965,2520765.0
2022-05-17 11:00:00,44.97,45.04,44.77,44.77,2829381.0,43.1965,43.2637,43.0044,43.0044,2829381.0
2022-05-17 11:10:00,44.78,44.82,44.69,44.69,1703979.0,43.014,43.0524,42.9275,42.9275,1703979.0
2022-05-17 11:20:00,44.7,44.73,44.53,44.53,2029908.0,42.9371,42.966,42.7738,42.7738,2029908.0
2022-05-17 11:30:00,44.53,44.64,44.51,44.63,1520592.0,42.7738,42.8795,42.7546,42.8699,1520592.0
2022-05-17 11:40:00,44.63,44.72,44.53,44.58,1449456.0,42.8699,42.9563,42.7738,42.8219,1449456.0
2022-05-17 11:50:00,44.58,44.68,44.47,44.48,1380690.0,42.8219,42.9179,42.7162,42.7258,1380690.0
2022-05-17 12:00:00,44.48,44.56,44.4,44.43,1824198.0,42.7258,42.8027,42.649,42.6778,1824198.0
2022-05-17 12:10:00,44.42,44.43,44.29,44.31,1643637.0,42.6682,42.6778,42.5433,42.5625,1643637.0
2022-05-17 12:20:00,44.3,44.31,44.07,44.19,3581664.0,42.5529,42.5625,42.332,42.4472,3581664.0
2022-05-17 12:30:00,44.19,44.27,44.09,44.18,1900149.0,42.4472,42.5241,42.3512,42.4376,1900149.0
2022-05-17 12:40:00,44.18,44.18,44.08,44.11,1532658.0,42.4376,42.4376,42.3416,42.3704,1532658.0
2022-05-17 12:50:00,44.11,44.24,44.11,44.16,1568595.0,42.3704,42.4953,42.3704,42.4184,1568595.0
2022-05-17 13:00:00,44.16,44.24,44.11,44.18,1596417.0,42.4184,42.4953,42.3704,42.4376,1596417.0
2022-05-17 13:10:00,44.18,44.31,44.16,44.18,1375035.0,42.4376,42.5625,42.4184,42.4376,1375035.0
2022-05-17 13:20:00,44.18,44.22,44.13,44.18,1136550.0,42.4376,42.4761,42.3896,42.4376,1136550.0
2022-05-17 13:30:00,44.19,44.21,44.16,44.18,1127622.0,42.4472,42.4665,42.4184,42.4376,1127622.0
2022-05-17 13:40:00,44.18,44.2,44.03,44.06,1529658.0,42.4376,42.4569,42.2936,42.3224,1529658.0
2022-05-17 13:50:00,44.06,44.12,43.97,43.97,1760094.0,42.3224,42.38,42.2359,42.2359,1760094.0
2022-05-17 14:00:00,43.97,43.98,43.78,43.83,2183613.0,42.2359,42.2455,42.0534,42.1014,2183613.0
2022-05-17 14:10:00,43.84,43.86,43.68,43.77,2093373.0,42.1111,42.1303,41.9574,42.0438,2093373.0
2022-05-17 14:20:00,43.77,43.79,43.64,43.67,1978737.0,42.0438,42.063,41.9189,41.9478,1978737.0
2022-05-17 14:30:00,43.67,43.74,43.55,43.59,1976559.0,41.9478,42.015,41.8325,41.8709,1976559.0
2022-05-17 14:40:00,43.59,43.76,43.57,43.72,1871703.0,41.8709,42.0342,41.8517,41.9958,1871703.0
2022-05-17 14:50:00,43.72,43.87,43.7,43.83,1818273.0,41.9958,42.1399,41.9766,42.1014,1818273.0
2022-05-17 15:00:00,43.83,43.83,43.64,43.67,1821921.0,42.1014,42.1014,41.9189,41.9478,1821921.0
2022-05-17 15:10:00,43.67,43.87,43.63,43.83,2069028.0,41.9478,42.1399,41.9093,42.1014,2069028.0
2022-05-17 15:20:00,43.83,43.95,43.82,43.9,2068191.0,42.1014,42.2167,42.0918,42.1687,2068191.0
2022-05-17 15:30:00,43.9,43.99,43.85,43.88,2945220.0,42.1687,42.2551,42.1207,42.1495,2945220.0
2022-05-17 15:40:00,43.88,44.01,43.83,43.87,3562260.0,42.1495,42.2743,42.1014,42.1399,3562260.0
2022-05-17 15:50:00,43.87,43.93,43.69,43.78,6464274.0,42.1399,42.1975,41.967,42.0534,6464274.0
2022-05-18 09:30:00,42.68,42.76,42.11,42.21,7016556.0,40.9968,41.0736,40.4493,40.5453,7016556.0
2022-05-18 09:40:00,42.22,42.27,42.03,42.24,3084000.0,40.5549,40.603,40.3724,40.5742,3084000.0
2022-05-18 09:50:00,42.25,42.28,42.02,42.1,2533077.0,40.5838,40.6126,40.3628,40.4397,2533077.0
2022-05-18 10:00:00,42.1,42.1,41.85,41.9,2997381.0,40.4397,40.4397,40.1995,40.2476,2997381.0
2022-05-18 10:10:00,41.9,41.9,41.75,41.81,2635758.0,40.2476,40.2476,40.1035,40.1611,2635758.0
2022-05-18 10:20:00,41.81,41.92,41.72,41.72,2245770.0,40.1611,40.2668,40.0747,40.0747,2245770.0
2022-05-18 10:30:00,41.72,41.74,41.59,41.62,2599245.0,40.0747,40.0939,39.9498,39.9786,2599245.0
2022-05-18 10:40:00,41.62,41.7,41.51,41.53,2295756.0,39.9786,40.0554,39.8729,39.8922,2295756.0
2022-05-18 10:50:00,41.53,41.55,41.37,41.37,2010078.0,39.8922,39.9114,39.7385,39.7385,2010078.0
2022-05-18 11:00:00,41.37,41.38,41.22,41.23,2026908.0,39.7385,39.7481,39.5944,39.604,2026908.0
2022-05-18 11:10:00,41.23,41.3,41.09,41.13,1948056.0,39.604,39.6712,39.4695,39.5079,1948056.0
2022-05-18 11:20:00,41.12,41.18,41.05,41.15,2248893.0,39.4983,39.556,39.4311,39.5271,2248893.0
2022-05-18 11:30:00,41.14,41.27,41.1,41.12,1895880.0,39.5175,39.6424,39.4791,39.4983,1895880.0
2022-05-18 11:40:00,41.12,41.17,40.87,40.89,2260827.0,39.4983,39.5463,39.2582,39.2774,2260827.0
2022-05-18 11:50:00,40.9,40.92,40.67,40.78,2095056.0,39.287,39.3062,39.0661,39.1717,2095056.0
2022-05-18 12:00:00,40.78,40.79,40.54,40.58,1842336.0,39.1717,39.1813,38.9412,38.9796,1842336.0
2022-05-18 12:10:00,40.58,40.73,40.51,40.7,1889592.0,38.9796,39.1237,38.9124,39.0949,1889592.0
2022-05-18 12:20:00,40.69,40.88,40.6,40.87,1705296.0,39.0853,39.2678,38.9988,39.2582,1705296.0
2022-05-18 12:30:00,40.88,41.07,40.79,41.07,1955577.0,39.2678,39.4503,39.1813,39.4503,1955577.0
2022-05-18 12:40:00,41.06,41.14,41.03,41.09,1506432.0,39.4407,39.5175,39.4119,39.4695,1506432.0
2022-05-18 12:50:00,41.09,41.18,41.05,41.17,1397844.0,39.4695,39.556,39.4311,39.5463,1397844.0
2022-05-18 13:00:00,41.17,41.18,40.83,40.86,1363032.0,39.5463,39.556,39.2198,39.2486,1363032.0
2022-05-18 13:10:00,40.86,40.97,40.77,40.79,1089162.0,39.2486,39.3542,39.1621,39.1813,1089162.0
2022-05-18 13:20:00,40.79,41.04,40.78,41.02,1279116.0,39.1813,39.4215,39.1717,39.4023,1279116.0
2022-05-18 13:30:00,41.02,41.2,40.95,41.19,912675.0,39.4023,39.5752,39.335,39.5656,912675.0
2022-05-18 13:40:00,41.2,41.21,40.9,40.9,1280784.0,39.5752,39.5848,39.287,39.287,1280784.0
2022-05-18 13:50:00,40.9,40.95,40.85,40.94,1018830.0,39.287,39.335,39.239,39.3254,1018830.0
2022-05-18 14:00:00,40.94,40.98,40.86,40.95,839139.0,39.3254,39.3638,39.2486,39.335,839139.0
2022-05-18 14:10:00,40.96,41.03,40.87,41.0,918171.0,39.3446,39.4119,39.2582,39.3831,918171.0
2022-05-18 14:20:00,41.0,41.07,40.97,41.03,789219.0,39.3831,39.4503,39.3542,39.4119,789219.0
2022-05-18 14:30:00,41.03,41.08,40.71,40.71,1554540.0,39.4119,39.4599,39.1045,39.1045,1554540.0
2022-05-18 14:40:00,40.71,40.77,40.59,40.72,1657884.0,39.1045,39.1621,38.9892,39.1141,1657884.0
2022-05-18 14:50:00,40.72,40.77,40.59,40.61,1189584.0,39.1141,39.1621,38.9892,39.0084,1189584.0
2022-05-18 15:00:00,40.61,40.68,40.58,40.61,1471290.0,39.0084,39.0757,38.9796,39.0084,1471290.0
2022-05-18 15:10:00,40.61,40.78,40.6,40.75,1634667.0,39.0084,39.1717,38.9988,39.1429,1634667.0
2022-05-18 15:20:00,40.75,40.76,40.51,40.53,1880748.0,39.1429,39.1525,38.9124,38.9316,1880748.0
2022-05-18 15:30:00,40.53,40.74,40.51,40.74,2450097.0,38.9316,39.1333,38.9124,39.1333,2450097.0
2022-05-18 15:40:00,40.73,40.78,40.67,40.74,2352423.0,39.1237,39.1717,39.0661,39.1333,2352423.0
2022-05-18 15:50:00,40.74,40.83,40.67,40.81,4531374.0,39.1333,39.2198,39.0661,39.2005,4531374.0
2022-05-19 09:30:00,40.29,40.6,40.03,40.16,6282927.0,38.7011,38.9988,38.4513,38.5762,6282927.0
2022-05-19 09:40:00,40.15,40.38,39.93,40.06,2831085.0,38.5666,38.7875,38.3553,38.4801,2831085.0
2022-05-19 09:50:00,40.06,40.28,39.97,40.13,2114859.0,38.4801,38.6914,38.3937,38.5474,2114859.0
2022-05-19 10:00:00,40.11,40.51,40.09,40.47,2610534.0,38.5282,38.9124,38.5089,38.874,2610534.0
2022-05-19 10:10:00,40.47,40.55,40.14,40.17,1603755.0,38.874,38.9508,38.557,38.5858,1603755.0
2022-05-19 10:20:00,40.17,40.25,39.77,39.89,2539332.0,38.5858,38.6626,38.2016,38.3168,2539332.0
2022-05-19 10:30:00,39.88,39.91,39.64,39.7,1794210.0,38.3072,38.336,38.0767,38.1343,1794210.0
2022-05-19 10:40:00,39.7,39.8,39.54,39.76,2282646.0,38.1343,38.2304,37.9806,38.192,2282646.0
2022-05-19 10:50:00,39.76,39.77,39.53,39.74,1716555.0,38.192,38.2016,37.971,38.1727,1716555.0
2022-05-19 11:00:00,39.75,39.88,39.69,39.8,1397145.0,38.1824,38.3072,38.1247,38.2304,1397145.0
2022-05-19 11:10:00,39.81,39.95,39.78,39.93,1212213.0,38.24,38.3745,38.2112,38.3553,1212213.0
2022-05-19 11:20:00,39.92,40.08,39.9,40.06,1338381.0,38.3456,38.4993,38.3264,38.4801,1338381.0
2022-05-19 11:30:00,40.06,40.25,40.02,40.21,1271697.0,38.4801,38.6626,38.4417,38.6242,1271697.0
2022-05-19 11:40:00,40.21,40.26,40.06,40.09,1145124.0,38.6242,38.6722,38.4801,38.5089,1145124.0
2022-05-19 11:50:00,40.09,40.17,39.84,39.92,1169187.0,38.5089,38.5858,38.2688,38.3456,1169187.0
2022-05-19 12:00:00,39.92,40.0,39.82,39.93,693900.0,38.3456,38.4225,38.2496,38.3553,693900.0
2022-05-19 12:10:00,39.93,40.09,39.93,40.02,753561.0,38.3553,38.5089,38.3553,38.4417,753561.0
2022-05-19 12:20:00,40.02,40.02,39.87,39.9,556962.0,38.4417,38.4417,38.2976,38.3264,556962.0
2022-05-19 12:30:00,39.89,39.89,39.75,39.79,1037958.0,38.3168,38.3168,38.1824,38.2208,1037958.0
2022-05-19 12:40:00,39.79,39.8,39.59,39.61,1057266.0,38.2208,38.2304,38.0287,38.0479,1057266.0
2022-05-19 12:50:00,39.6,39.72,39.57,39.6,993246.0,38.0383,38.1535,38.0094,38.0383,993246.0
2022-05-19 13:00:00,39.6,39.75,39.6,39.67,731847.0,38.0383,38.1824,38.0383,38.1055,731847.0
2022-05-19 13:10:00,39.68,39.69,39.57,39.66,557712.0,38.1151,38.1247,38.0094,38.0959,557712.0
2022-05-19 13:20:00,39.66,39.75,39.63,39.69,652413.0,38.0959,38.1824,38.0671,38.1247,652413.0
2022-05-19 13:30:00,39.7,39.83,39.68,39.82,782937.0,38.1343,38.2592,38.1151,38.2496,782937.0
2022-05-19 13:40:00,39.82,39.88,39.73,39.76,716796.0,38.2496,38.3072,38.1631,38.192,716796.0
2022-05-19 13:50:00,39.76,40.0,39.76,39.94,817041.0,38.192,38.4225,38.192,38.3649,817041.0
2022-05-19 14:00:00,39.94,40.05,39.86,39.99,863460.0,38.3649,38.4705,38.288,38.4129,863460.0
2022-05-19 14:10:00,40.0,40.03,39.86,39.87,631290.0,38.4225,38.4513,38.288,38.2976,631290.0
2022-05-19 14:20:00,39.87,39.89,39.71,39.76,811437.0,38.2976,38.3168,38.1439,38.192,811437.0
2022-05-19 14:30:00,39.77,39.91,39.73,39.9,810264.0,38.2016,38.336,38.1631,38.3264,810264.0
2022-05-19 14:40:00,39.89,39.98,39.85,39.96,750384.0,38.3168,38.4033,38.2784,38.3841,750384.0
2022-05-19 14:50:00,39.96,40.02,39.86,39.97,1240227.0,38.3841,38.4417,38.288,38.3937,1240227.0
2022-05-19 15:00:00,39.96,40.09,39.93,39.98,1370553.0,38.3841,38.5089,38.3553,38.4033,1370553.0
2022-05-19 15:10:00,39.97,40.01,39.82,39.85,1113360.0,38.3937,38.4321,38.2496,38.2784,1113360.0
2022-05-19 15:20:00,39.85,39.86,39.74,39.75,826779.0,38.2784,38.288,38.1727,38.1824,826779.0
2022-05-19 15:30:00,39.75,39.8,39.68,39.7,1250625.0,38.1824,38.2304,38.1151,38.1343,1250625.0
2022-05-19 15:40:00,39.71,39.83,39.67,39.76,1236810.0,38.1439,38.2592,38.1055,38.192,1236810.0
2022-05-19 15:50:00,39.77,39.8,39.68,39.69,2872305.0,38.2016,38.2304,38.1151,38.1247,2872305.0
2022-05-20 09:30:00,39.88,40.02,39.55,39.87,3893484.0,38.3072,38.4417,37.9902,38.2976,3893484.0
2022-05-20 09:40:00,39.88,40.08,39.73,39.88,1859277.0,38.3072,38.4993,38.1631,38.3072,1859277.0
2022-05-20 09:50:00,39.9,40.28,39.81,40.07,1784895.0,38.3264,38.6914,38.24,38.4897,1784895.0
2022-05-20 10:00:00,40.07,40.11,39.69,39.72,1400247.0,38.4897,38.5282,38.1247,38.1535,1400247.0
2022-05-20 10:10:00,39.72,39.74,39.45,39.54,1586265.0,38.1535,38.1727,37.8942,37.9806,1586265.0
2022-05-20 10:20:00,39.55,39.63,39.44,39.59,977550.0,37.9902,38.0671,37.8846,38.0287,977550.0
2022-05-20 10:30:00,39.59,39.7,39.51,39.59,892473.0,38.0287,38.1343,37.9518,38.0287,892473.0
2022-05-20 10:40:00,39.59,39.7,39.54,39.56,613665.0,38.0287,38.1343,37.9806,37.9998,613665.0
2022-05-20 10:50:00,39.56,39.62,39.47,39.47,607596.0,37.9998,38.0575,37.9134,37.9134,607596.0
2022-05-20 11:00:00,39.47,39.59,39.46,39.53,736977.0,37.9134,38.0287,37.9038,37.971,736977.0
2022-05-20 11:10:00,39.52,39.65,39.49,39.6,828384.0,37.9614,38.0863,37.9326,38.0383,828384.0
2022-05-20 11:20:00,39.61,39.76,39.59,39.72,963396.0,38.0479,38.192,38.0287,38.1535,963396.0
2022-05-20 11:30:00,39.71,39.77,39.59,39.63,862998.0,38.1439,38.2016,38.0287,38.0671,862998.0
2022-05-20 11:40:00,39.63,39.7,39.59,39.67,480612.0,38.0671,38.1343,38.0287,38.1055,480612.0
2022-05-20 11:50:00,39.68,39.71,39.63,39.66,470652.0,38.1151,38.1439,38.0671,38.0959,470652.0
2022-05-20 12:00:00,39.66,39.68,39.4,39.41,905985.0,38.0959,38.1151,37.8462,37.8558,905985.0
2022-05-20 12:10:00,39.41,39.47,39.35,39.37,762942.0,37.8558,37.9134,37.7981,37.8173,762942.0
2022-05-20 12:20:00,39.37,39.43,39.27,39.42,1186458.0,37.8173,37.875,37.7213,37.8654,1186458.0
2022-05-20 12:30:00,39.43,39.51,39.31,39.33,831801.0,37.875,37.9518,37.7597,37.7789,831801.0
2022-05-20 12:40:00,39.34,39.38,39.24,39.36,593631.0,37.7885,37.8269,37.6925,37.8077,593631.0
2022-05-20 12:50:00,39.36,39.43,39.32,39.36,639591.0,37.8077,37.875,37.7693,37.8077,639591.0
2022-05-20 13:00:00,39.36,39.38,39.25,39.26,502968.0,37.8077,37.8269,37.7021,37.7117,502968.0
2022-05-20 13:10:00,39.27,39.29,39.09,39.11,837258.0,37.7213,37.7405,37.5484,37.5676,837258.0
2022-05-20 13:20:00,39.11,39.21,39.1,39.16,507807.0,37.5676,37.6636,37.558,37.6156,507807.0
2022-05-20 13:30:00,39.15,39.38,39.14,39.35,586548.0,37.606,37.8269,37.5964,37.7981,586548.0
2022-05-20 13:40:00,39.34,39.49,39.31,39.42,550275.0,37.7885,37.9326,37.7597,37.8654,550275.0
2022-05-20 13:50:00,39.42,39.54,39.36,39.38,650724.0,37.8654,37.9806,37.8077,37.8269,650724.0
2022-05-20 14:00:00,39.38,39.44,39.35,39.42,321924.0,37.8269,37.8846,37.7981,37.8654,321924.0
2022-05-20 14:10:00,39.43,39.45,39.31,39.37,370185.0,37.875,37.8942,37.7597,37.8173,370185.0
2022-05-20 14:20:00,39.37,39.39,39.28,39.36,485904.0,37.8173,37.8365,37.7309,37.8077,485904.0
2022-05-20 14:30:00,39.35,39.38,39.27,39.34,444423.0,37.7981,37.8269,37.7213,37.7885,444423.0
2022-05-20 14:40:00,39.33,39.49,39.33,39.49,437409.0,37.7789,37.9326,37.7789,37.9326,437409.0
2022-05-20 14:50:00,39.49,39.55,39.43,39.43,727200.0,37.9326,37.9902,37.875,37.875,727200.0
2022-05-20 15:00:00,39.43,39.5,39.37,39.38,569454.0,37.875,37.9422,37.8173,37.8269,569454.0
2022-05-20 15:10:00,39.38,39.43,39.36,39.41,480180.0,37.8269,37.875,37.8077,37.8558,480180.0
2022-05-20 15:20:00,39.41,39.6,39.41,39.59,635445.0,37.8558,38.0383,37.8558,38.0287,635445.0
2022-05-20 15:30:00,39.59,39.76,39.52,39.69,970137.0,38.0287,38.192,37.9614,38.1247,970137.0
2022-05-20 15:40:00,39.69,39.78,39.6,39.7,1132014.0,38.1247,38.2112,38.0383,38.1343,1132014.0
2022-05-20 15:50:00,39.7,39.76,39.6,39.69,2415378.0,38.1343,38.192,38.0383,38.1247,2415378.0
2022-05-23 09:30:00,39.97,40.26,39.95,40.04,2716596.0,38.3937,38.6722,38.3745,38.4609,2716596.0
2022-05-23 09:40:00,40.04,40.3,39.98,40.17,1231827.0,38.4609,38.7107,38.4033,38.5858,1231827.0
2022-05-23 09:50:00,40.15,40.36,40.13,40.35,1172439.0,38.5666,38.7683,38.5474,38.7587,1172439.0
2022-05-23 10:00:00,40.35,40.36,40.07,40.13,937191.0,38.7587,38.7683,38.4897,38.5474,937191.0
2022-05-23 10:10:00,40.12,40.33,40.11,40.32,557307.0,38.5378,38.7395,38.5282,38.7299,557307.0
2022-05-23 10:20:00,40.33,40.45,40.28,40.43,727731.0,38.7395,38.8547,38.6914,38.8355,727731.0
2022-05-23 10:30:00,40.44,40.64,40.41,40.62,834615.0,38.8451,39.0373,38.8163,39.018,834615.0
2022-05-23 10:40:00,40.63,40.69,40.56,40.62,914349.0,39.0276,39.0853,38.9604,39.018,914349.0
2022-05-23 10:50:00,40.62,40.62,40.41,40.47,1104108.0,39.018,39.018,38.8163,38.874,1104108.0
2022-05-23 11:00:00,40.47,40.64,40.43,40.61,488589.0,38.874,39.0373,38.8355,39.0084,488589.0
2022-05-23 11:10:00,40.61,40.65,40.56,40.61,570159.0,39.0084,39.0469,38.9604,39.0084,570159.0
2022-05-23 11:20:00,40.6,40.78,40.55,40.78,885633.0,38.9988,39.1717,38.9508,39.1717,885633.0
2022-05-23 11:30:00,40.78,40.92,40.76,40.88,699024.0,39.1717,39.3062,39.1525,39.2678,699024.0
2022-05-23 11:40:00,40.89,40.93,40.84,40.92,662628.0,39.2774,39.3158,39.2294,39.3062,662628.0
2022-05-23 11:50:00,40.92,40.97,40.87,40.94,741228.0,39.3062,39.3542,39.2582,39.3254,741228.0
2022-05-23 12:00:00,40.95,41.13,40.94,41.08,958281.0,39.335,39.5079,39.3254,39.4599,958281.0
2022-05-23 12:10:00,41.07,41.14,41.0,41.11,991005.0,39.4503,39.5175,39.3831,39.4887,991005.0
2022-05-23 12:20:00,41.1,41.16,41.06,41.13,529302.0,39.4791,39.5367,39.4407,39.5079,529302.0
2022-05-23 12:30:00,41.13,41.26,41.07,41.18,684603.0,39.5079,39.6328,39.4503,39.556,684603.0
2022-05-23 12:40:00,41.19,41.23,41.06,41.08,673290.0,39.5656,39.604,39.4407,39.4599,673290.0
2022-05-23 12:50:00,41.07,41.1,40.98,41.08,973788.0,39.4503,39.4791,39.3638,39.4599,973788.0
2022-05-23 13:00:00,41.08,41.09,40.97,41.02,522279.0,39.4599,39.4695,39.3542,39.4023,522279.0
2022-05-23 13:10:00,41.02,41.02,40.91,40.94,467553.0,39.4023,39.4023,39.2966,39.3254,467553.0
2022-05-23 13:20:00,40.93,40.95,40.86,40.94,418968.0,39.3158,39.335,39.2486,39.3254,418968.0
2022-05-23 13:30:00,40.93,41.04,40.9,41.02,349332.0,39.3158,39.4215,39.287,39.4023,349332.0
2022-05-23 13:40:00,41.02,41.11,40.99,41.06,543423.0,39.4023,39.4887,39.3734,39.4407,543423.0
2022-05-23 13:50:00,41.06,41.13,40.99,41.06,410667.0,39.4407,39.5079,39.3734,39.4407,410667.0
2022-05-23 14:00:00,41.06,41.08,41.02,41.03,403332.0,39.4407,39.4599,39.4023,39.4119,403332.0
2022-05-23 14:10:00,41.03,41.08,41.0,41.06,296325.0,39.4119,39.4599,39.3831,39.4407,296325.0
2022-05-23 14:20:00,41.07,41.08,41.02,41.04,276705.0,39.4503,39.4599,39.4023,39.4215,276705.0
2022-05-23 14:30:00,41.04,41.05,40.88,40.91,624504.0,39.4215,39.4311,39.2678,39.2966,624504.0
2022-05-23 14:40:00,40.91,40.95,40.85,40.86,675813.0,39.2966,39.335,39.239,39.2486,675813.0
2022-05-23 14:50:00,40.86,40.88,40.74,40.77,409017.0,39.2486,39.2678,39.1333,39.1621,409017.0
2022-05-23 15:00:00,40.77,40.86,40.76,40.85,527577.0,39.1621,39.2486,39.1525,39.239,527577.0
2022-05-23 15:10:00,40.85,40.85,40.73,40.77,445491.0,39.239,39.239,39.1237,39.1621,445491.0
2022-05-23 15:20:00,40.77,40.79,40.65,40.76,629745.0,39.1621,39.1813,39.0469,39.1525,629745.0
2022-05-23 15:30:00,40.75,40.89,40.74,40.79,530277.0,39.1429,39.2774,39.1333,39.1813,530277.0
2022-05-23 15:40:00,40.79,40.81,40.68,40.7,843957.0,39.1813,39.2005,39.0757,39.0949,843957.0
2022-05-23 15:50:00,40.7,40.89,40.7,40.87,1869711.0,39.0949,39.2774,39.0949,39.2582,1869711.0
2022-05-24 09:30:00,40.4,40.83,40.36,40.74,1247430.0,38.8067,39.2198,38.7683,39.1333,1247430.0
2022-05-24 09:40:00,40.74,40.92,40.74,40.82,928245.0,39.1333,39.3062,39.1333,39.2102,928245.0
2022-05-24 09:50:00,40.83,40.88,40.72,40.84,674025.0,39.2198,39.2678,39.1141,39.2294,674025.0
2022-05-24 10:00:00,40.84,40.91,40.8,40.9,1047165.0,39.2294,39.2966,39.1909,39.287,1047165.0
2022-05-24 10:10:00,40.9,40.93,40.55,40.61,989658.0,39.287,39.3158,38.9508,39.0084,989658.0
2022-05-24 10:20:00,40.61,40.76,40.56,40.69,649011.0,39.0084,39.1525,38.9604,39.0853,649011.0
2022-05-24 10:30:00,40.68,40.78,40.64,40.77,538059.0,39.0757,39.1717,39.0373,39.1621,538059.0
2022-05-24 10:40:00,40.76,40.77,40.59,40.6,525729.0,39.1525,39.1621,38.9892,38.9988,525729.0
2022-05-24 10:50:00,40.59,40.64,40.45,40.64,596616.0,38.9892,39.0373,38.8547,39.0373,596616.0
2022-05-24 11:00:00,40.65,40.79,40.63,40.79,410520.0,39.0469,39.1813,39.0276,39.1813,410520.0
2022-05-24 11:10:00,40.79,40.82,40.72,40.77,672831.0,39.1813,39.2102,39.1141,39.1621,672831.0
2022-05-24 11:20:00,40.77,40.89,40.72,40.87,690570.0,39.1621,39.2774,39.1141,39.2582,690570.0
2022-05-24 11:30:00,40.86,40.92,40.82,40.91,650865.0,39.2486,39.3062,39.2102,39.2966,650865.0
2022-05-24 11:40:00,40.91,41.04,40.87,40.99,757311.0,39.2966,39.4215,39.2582,39.3734,757311.0
2022-05-24 11:50:00,40.99,41.08,40.94,41.02,516474.0,39.3734,39.4599,39.3254,39.4023,516474.0
2022-05-24 12:00:00,41.01,41.13,40.97,41.13,748419.0,39.3927,39.5079,39.3542,39.5079,748419.0
2022-05-24 12:10:00,41.13,41.24,41.11,41.17,622818.0,39.5079,39.6136,39.4887,39.5463,622818.0
2022-05-24 12:20:00,41.17,41.17,41.06,41.12,506598.0,39.5463,39.5463,39.4407,39.4983,506598.0
2022-05-24 12:30:00,41.13,41.18,41.07,41.15,322017.0,39.5079,39.556,39.4503,39.5271,322017.0
2022-05-24 12:40:00,41.15,41.2,41.12,41.19,335271.0,39.5271,39.5752,39.4983,39.5656,335271.0
2022-05-24 12:50:00,41.18,41.3,41.18,41.25,637017.0,39.556,39.6712,39.556,39.6232,637017.0
2022-05-24 13:00:00,41.25,41.25,41.12,41.21,393489.0,39.6232,39.6232,39.4983,39.5848,393489.0
2022-05-24 13:10:00,41.21,41.3,41.19,41.26,397134.0,39.5848,39.6712,39.5656,39.6328,397134.0
2022-05-24 13:20:00,41.26,41.35,41.2,41.34,543480.0,39.6328,39.7193,39.5752,39.7096,543480.0
2022-05-24 13:30:00,41.34,41.36,41.28,41.34,435798.0,39.7096,39.7289,39.652,39.7096,435798.0
2022-05-24 13:40:00,41.34,41.42,41.31,41.34,726528.0,39.7096,39.7865,39.6808,39.7096,726528.0
2022-05-24 13:50:00,41.33,41.34,41.3,41.32,419406.0,39.7,39.7096,39.6712,39.6904,419406.0
2022-05-24 14:00:00,41.32,41.38,41.24,41.35,377730.0,39.6904,39.7481,39.6136,39.7193,377730.0
2022-05-24 14:10:00,41.35,41.42,41.3,41.33,595335.0,39.7193,39.7865,39.6712,39.7,595335.0
2022-05-24 14:20:00,41.33,41.35,41.25,41.25,432642.0,39.7,39.7193,39.6232,39.6232,432642.0
2022-05-24 14:30:00,41.24,41.35,41.22,41.33,353550.0,39.6136,39.7193,39.5944,39.7,353550.0
2022-05-24 14:40:00,41.34,41.35,41.18,41.21,423840.0,39.7096,39.7193,39.556,39.5848,423840.0
2022-05-24 14:50:00,41.21,41.24,41.14,41.21,426456.0,39.5848,39.6136,39.5175,39.5848,426456.0
2022-05-24 15:00:00,41.2,41.33,41.18,41.24,516315.0,39.5752,39.7,39.556,39.6136,516315.0
2022-05-24 15:10:00,41.24,41.29,41.19,41.23,308829.0,39.6136,39.6616,39.5656,39.604,308829.0
2022-05-24 15:20:00,41.24,41.34,41.19,41.33,441456.0,39.6136,39.7096,39.5656,39.7,441456.0
2022-05-24 15:30:00,41.33,41.52,41.31,41.46,869430.0,39.7,39.8825,39.6808,39.8249,869430.0
2022-05-24 15:40:00,41.46,41.51,41.42,41.46,816054.0,39.8249,39.8729,39.7865,39.8249,816054.0
2022-05-24 15:50:00,41.45,41.47,41.33,41.4,2069610.0,39.8153,39.8345,39.7,39.7673,2069610.0
2022-05-25 09:30:00,41.33,41.48,40.95,41.05,1567461.0,39.7,39.8441,39.335,39.4311,1567461.0
2022-05-25 09:40:00,41.05,41.23,40.91,41.2,899589.0,39.4311,39.604,39.2966,39.5752,899589.0
2022-05-25 09:50:00,41.2,41.46,41.18,41.35,780825.0,39.5752,39.8249,39.556,39.7193,780825.0
2022-05-25 10:00:00,41.36,41.56,41.32,41.37,532944.0,39.7289,39.921,39.6904,39.7385,532944.0
2022-05-25 10:10:00,41.37,41.51,41.34,41.42,486744.0,39.7385,39.8729,39.7096,39.7865,486744.0
2022-05-25 10:20:00,41.43,41.45,41.3,41.35,467844.0,39.7961,39.8153,39.6712,39.7193,467844.0
2022-05-25 10:30:00,41.36,41.48,41.33,41.42,440208.0,39.7289,39.8441,39.7,39.7865,440208.0
2022-05-25 10:40:00,41.43,41.43,41.25,41.34,604176.0,39.7961,39.7961,39.6232,39.7096,604176.0
2022-05-25 10:50:00,41.34,41.4,41.31,41.33,501309.0,39.7096,39.7673,39.6808,39.7,501309.0
2022-05-25 11:00:00,41.33,41.39,41.24,41.38,311259.0,39.7,39.7577,39.6136,39.7481,311259.0
2022-05-25 11:10:00,41.37,41.44,41.31,41.43,303126.0,39.7385,39.8057,39.6808,39.7961,303126.0
2022-05-25 11:20:00,41.43,41.49,41.41,41.42,225396.0,39.7961,39.8537,39.7769,39.7865,225396.0
2022-05-25 11:30:00,41.42,41.42,41.17,41.2,306804.0,39.7865,39.7865,39.5463,39.5752,306804.0
2022-05-25 11:40:00,41.18,41.25,41.12,41.2,330285.0,39.556,39.6232,39.4983,39.5752,330285.0
2022-05-25 11:50:00,41.19,41.22,41.12,41.18,280518.0,39.5656,39.5944,39.4983,39.556,280518.0
2022-05-25 12:00:00,41.18,41.2,41.1,41.14,255504.0,39.556,39.5752,39.4791,39.5175,255504.0
2022-05-25 12:10:00,41.11,41.17,41.06,41.08,204723.0,39.4887,39.5463,39.4407,39.4599,204723.0
2022-05-25 12:20:00,41.08,41.09,40.89,40.98,464253.0,39.4599,39.4695,39.2774,39.3638,464253.0
2022-05-25 12:30:00,40.99,41.04,40.88,40.91,368310.0,39.3734,39.4215,39.2678,39.2966,368310.0
2022-05-25 12:40:00,40.9,40.99,40.89,40.99,248664.0,39.287,39.3734,39.2774,39.3734,248664.0
2022-05-25 12:50:00,40.99,41.0,40.91,40.98,378687.0,39.3734,39.3831,39.2966,39.3638,378687.0
2022-05-25 13:00:00,40.98,40.98,40.92,40.93,188835.0,39.3638,39.3638,39.3062,39.3158,188835.0
2022-05-25 13:10:00,40.94,41.01,40.87,40.98,293715.0,39.3254,39.3927,39.2582,39.3638,293715.0
2022-05-25 13:20:00,40.98,41.03,40.93,40.99,282495.0,39.3638,39.4119,39.3158,39.3734,282495.0
2022-05-25 13:30:00,41.0,41.1,40.97,41.06,277731.0,39.3831,39.4791,39.3542,39.4407,277731.0
2022-05-25 13:40:00,41.06,41.1,41.04,41.08,191685.0,39.4407,39.4791,39.4215,39.4599,191685.0
2022-05-25 13:50:00,41.08,41.08,40.97,41.03,260046.0,39.4599,39.4599,39.3542,39.4119,260046.0
2022-05-25 14:00:00,41.01,41.15,40.87,41.01,470055.0,39.3927,39.5271,39.2582,39.3927,470055.0
2022-05-25 14:10:00,41.02,41.15,40.99,41.06,349122.0,39.4023,39.5271,39.3734,39.4407,349122.0
2022-05-25 14:20:00,41.05,41.21,41.05,41.2,310683.0,39.4311,39.5848,39.4311,39.5752,310683.0
2022-05-25 14:30:00,41.2,41.24,41.13,41.14,275427.0,39.5752,39.6136,39.5079,39.5175,275427.0
2022-05-25 14:40:00,41.14,41.22,41.13,41.16,349548.0,39.5175,39.5944,39.5079,39.5367,349548.0
2022-05-25 14:50:00,41.16,41.23,41.14,41.19,322272.0,39.5367,39.604,39.5175,39.5656,322272.0
2022-05-25 15:00:00,41.2,41.26,41.18,41.2,317931.0,39.5752,39.6328,39.556,39.5752,317931.0
2022-05-25 15:10:00,41.19,41.23,41.16,41.17,347994.0,39.5656,39.604,39.5367,39.5463,347994.0
2022-05-25 15:20:00,41.17,41.22,41.12,41.21,519207.0,39.5463,39.5944,39.4983,39.5848,519207.0
2022-05-25 15:30:00,41.21,41.26,41.16,41.19,498816.0,39.5848,39.6328,39.5367,39.5656,498816.0
2022-05-25 15:40:00,41.19,41.19,41.09,41.12,825537.0,39.5656,39.5656,39.4695,39.4983,825537.0
2022-05-25 15:50:00,41.12,41.16,41.02,41.15,1758543.0,39.4983,39.5367,39.4023,39.5271,1758543.0
2022-05-26 09:30:00,41.77,41.89,41.56,41.79,1428471.0,40.1227,40.238,39.921,40.1419,1428471.0
2022-05-26 09:40:00,41.8,41.98,41.77,41.89,723987.0,40.1515,40.3244,40.1227,40.238,723987.0
2022-05-26 09:50:00,41.89,41.89,41.73,41.79,499362.0,40.238,40.238,40.0843,40.1419,499362.0
2022-05-26 10:00:00,41.78,41.86,41.68,41.7,490650.0,40.1323,40.2091,40.0362,40.0554,490650.0
2022-05-26 10:10:00,41.69,41.7,41.52,41.55,520977.0,40.0458,40.0554,39.8825,39.9114,520977.0
2022-05-26 10:20:00,41.56,41.59,41.47,41.51,519300.0,39.921,39.9498,39.8345,39.8729,519300.0
2022-05-26 10:30:00,41.51,41.67,41.47,41.67,580875.0,39.8729,40.0266,39.8345,40.0266,580875.0
2022-05-26 10:40:00,41.67,41.73,41.64,41.71,413406.0,40.0266,40.0843,39.9978,40.0651,413406.0
2022-05-26 10:50:00,41.71,41.76,41.7,41.76,488154.0,40.0651,40.1131,40.0554,40.1131,488154.0
2022-05-26 11:00:00,41.76,41.82,41.68,41.68,465315.0,40.1131,40.1707,40.0362,40.0362,465315.0
2022-05-26 11:10:00,41.69,41.73,41.62,41.71,375681.0,40.0458,40.0843,39.9786,40.0651,375681.0
2022-05-26 11:20:00,41.7,41.86,41.68,41.81,408513.0,40.0554,40.2091,40.0362,40.1611,408513.0
2022-05-26 11:30:00,41.8,41.88,41.8,41.85,314598.0,40.1515,40.2283,40.1515,40.1995,314598.0
2022-05-26 11:40:00,41.84,41.85,41.78,41.83,279450.0,40.1899,40.1995,40.1323,40.1803,279450.0
2022-05-26 11:50:00,41.82,41.94,41.82,41.91,408375.0,40.1707,40.286,40.1707,40.2572,408375.0
2022-05-26 12:00:00,41.91,42.0,41.91,41.93,443739.0,40.2572,40.3436,40.2572,40.2764,443739.0
2022-05-26 12:10:00,41.93,41.98,41.91,41.93,304740.0,40.2764,40.3244,40.2572,40.2764,304740.0
2022-05-26 12:20:00,41.92,42.02,41.92,41.97,370113.0,40.2668,40.3628,40.2668,40.3148,370113.0
2022-05-26 12:30:00,41.97,42.01,41.92,42.0,399240.0,40.3148,40.3532,40.2668,40.3436,399240.0
2022-05-26 12:40:00,42.0,42.04,41.93,41.97,349242.0,40.3436,40.382,40.2764,40.3148,349242.0
2022-05-26 12:50:00,41.98,42.0,41.96,41.99,223452.0,40.3244,40.3436,40.3052,40.334,223452.0
2022-05-26 13:00:00,41.99,42.04,41.98,42.0,283344.0,40.334,40.382,40.3244,40.3436,283344.0
2022-05-26 13:10:00,42.0,42.08,41.98,42.08,464109.0,40.3436,40.4205,40.3244,40.4205,464109.0
2022-05-26 13:20:00,42.08,42.13,41.98,42.0,436035.0,40.4205,40.4685,40.3244,40.3436,436035.0
2022-05-26 13:30:00,42.0,42.07,41.98,42.04,250329.0,40.3436,40.4109,40.3244,40.382,250329.0
2022-05-26 13:40:00,42.04,42.06,41.96,42.03,315537.0,40.382,40.4012,40.3052,40.3724,315537.0
2022-05-26 13:50:00,42.03,42.04,41.94,42.0,374247.0,40.3724,40.382,40.286,40.3436,374247.0
2022-05-26 14:00:00,42.0,42.04,41.95,41.98,347334.0,40.3436,40.382,40.2956,40.3244,347334.0
2022-05-26 14:10:00,41.97,41.98,41.9,41.93,295134.0,40.3148,40.3244,40.2476,40.2764,295134.0
2022-05-26 14:20:00,41.93,42.01,41.92,41.93,318654.0,40.2764,40.3532,40.2668,40.2764,318654.0
2022-05-26 14:30:00,41.94,41.99,41.89,41.89,228729.0,40.286,40.334,40.238,40.238,228729.0
2022-05-26 14:40:00,41.9,41.99,41.87,41.99,332571.0,40.2476,40.334,40.2187,40.334,332571.0
2022-05-26 14:50:00,41.99,42.03,41.98,41.99,365865.0,40.334,40.3724,40.3244,40.334,365865.0
2022-05-26 15:00:00,41.99,42.01,41.92,41.99,332298.0,40.334,40.3532,40.2668,40.334,332298.0
2022-05-26 15:10:00,42.0,42.03,41.94,41.96,418281.0,40.3436,40.3724,40.286,40.3052,418281.0
2022-05-26 15:20:00,41.96,42.04,41.93,42.03,483168.0,40.3052,40.382,40.2764,40.3724,483168.0
2022-05-26 15:30:00,42.03,42.05,41.98,42.03,647727.0,40.3724,40.3916,40.3244,40.3724,647727.0
2022-05-26 15:40:00,42.02,42.13,41.99,42.11,874932.0,40.3628,40.4685,40.334,40.4493,874932.0
2022-05-26 15:50:00,42.11,42.13,41.94,42.0,1781460.0,40.4493,40.4685,40.286,40.3436,1781460.0
2022-05-27 09:30:00,41.83,42.29,41.77,42.28,1246641.0,40.1803,40.6222,40.1227,40.6126,1246641.0
2022-05-27 09:40:00,42.28,42.42,42.13,42.41,658770.0,40.6126,40.7471,40.4685,40.7374,658770.0
2022-05-27 09:50:00,42.41,42.45,42.33,42.36,501501.0,40.7374,40.7759,40.6606,40.6894,501501.0
2022-05-27 10:00:00,42.36,42.41,42.24,42.31,519381.0,40.6894,40.7374,40.5742,40.6414,519381.0
2022-05-27 10:10:00,42.3,42.38,42.26,42.35,342231.0,40.6318,40.7086,40.5934,40.6798,342231.0
2022-05-27 10:20:00,42.35,42.39,42.25,42.32,425520.0,40.6798,40.7182,40.5838,40.651,425520.0
2022-05-27 10:30:00,42.33,42.48,42.33,42.47,538752.0,40.6606,40.8047,40.6606,40.7951,538752.0
2022-05-27 10:40:00,42.47,42.47,42.35,42.44,370965.0,40.7951,40.7951,40.6798,40.7663,370965.0
2022-05-27 10:50:00,42.44,42.56,42.42,42.53,475689.0,40.7663,40.8815,40.7471,40.8527,475689.0
2022-05-27 11:00:00,42.53,42.57,42.47,42.53,446103.0,40.8527,40.8911,40.7951,40.8527,446103.0
2022-05-27 11:10:00,42.53,42.56,42.48,42.52,313851.0,40.8527,40.8815,40.8047,40.8431,313851.0
2022-05-27 11:20:00,42.51,42.57,42.47,42.54,259707.0,40.8335,40.8911,40.7951,40.8623,259707.0
2022-05-27 11:30:00,42.54,42.55,42.45,42.49,291123.0,40.8623,40.8719,40.7759,40.8143,291123.0
2022-05-27 11:40:00,42.49,42.59,42.48,42.58,353769.0,40.8143,40.9103,40.8047,40.9007,353769.0
2022-05-27 11:50:00,42.59,42.6,42.52,42.55,293829.0,40.9103,40.92,40.8431,40.8719,293829.0
2022-05-27 12:00:00,42.55,42.61,42.48,42.48,248295.0,40.8719,40.9296,40.8047,40.8047,248295.0
2022-05-27 12:10:00,42.48,42.54,42.46,42.51,284016.0,40.8047,40.8623,40.7855,40.8335,284016.0
2022-05-27 12:20:00,42.51,42.52,42.4,42.45,268098.0,40.8335,40.8431,40.7278,40.7759,268098.0
2022-05-27 12:30:00,42.44,42.52,42.43,42.51,349113.0,40.7663,40.8431,40.7567,40.8335,349113.0
2022-05-27 12:40:00,42.51,42.53,42.48,42.51,316941.0,40.8335,40.8527,40.8047,40.8335,316941.0
2022-05-27 12:50:00,42.5,42.55,42.48,42.53,186870.0,40.8239,40.8719,40.8047,40.8527,186870.0
2022-05-27 13:00:00,42.52,42.61,42.51,42.6,185439.0,40.8431,40.9296,40.8335,40.92,185439.0
2022-05-27 13:10:00,42.6,42.62,42.55,42.56,178200.0,40.92,40.9392,40.8719,40.8815,178200.0
2022-05-27 13:20:00,42.55,42.59,42.5,42.5,209925.0,40.8719,40.9103,40.8239,40.8239,209925.0
2022-05-27 13:30:00,42.5,42.55,42.49,42.51,204900.0,40.8239,40.8719,40.8143,40.8335,204900.0
2022-05-27 13:40:00,42.51,42.56,42.49,42.54,169908.0,40.8335,40.8815,40.8143,40.8623,169908.0
2022-05-27 13:50:00,42.54,42.65,42.54,42.65,267507.0,40.8623,40.968,40.8623,40.968,267507.0
2022-05-27 14:00:00,42.65,42.66,42.6,42.65,278382.0,40.968,40.9776,40.92,40.968,278382.0
2022-05-27 14:10:00,42.65,42.65,42.56,42.61,247311.0,40.968,40.968,40.8815,40.9296,247311.0
2022-05-27 14:20:00,42.61,42.63,42.58,42.6,219219.0,40.9296,40.9488,40.9007,40.92,219219.0
2022-05-27 14:30:00,42.6,42.63,42.57,42.57,266766.0,40.92,40.9488,40.8911,40.8911,266766.0
2022-05-27 14:40:00,42.57,42.6,42.52,42.57,398004.0,40.8911,40.92,40.8431,40.8911,398004.0
2022-05-27 14:50:00,42.57,42.63,42.55,42.6,291663.0,40.8911,40.9488,40.8719,40.92,291663.0
2022-05-27 15:00:00,42.6,42.69,42.58,42.69,746136.0,40.92,41.0064,40.9007,41.0064,746136.0
2022-05-27 15:10:00,42.69,42.69,42.64,42.69,320958.0,41.0064,41.0064,40.9584,41.0064,320958.0
2022-05-27 15:20:00,42.69,42.76,42.68,42.75,385602.0,41.0064,41.0736,40.9968,41.064,385602.0
2022-05-27 15:30:00,42.75,42.78,42.7,42.74,419523.0,41.064,41.0929,41.016,41.0544,419523.0
2022-05-27 15:40:00,42.73,42.82,42.72,42.82,797535.0,41.0448,41.1313,41.0352,41.1313,797535.0
2022-05-27 15:50:00,42.82,42.87,42.77,42.82,2246745.0,41.1313,41.1793,41.0832,41.1313,2246745.0
2022-05-31 09:30:00,42.49,42.73,42.47,42.6,1443120.0,40.8143,41.0448,40.7951,40.92,1443120.0
2022-05-31 09:40:00,42.61,42.7,42.52,42.58,652356.0,40.9296,41.016,40.8431,40.9007,652356.0
2022-05-31 09:50:00,42.59,42.78,42.58,42.72,458682.0,40.9103,41.0929,40.9007,41.0352,458682.0
2022-05-31 10:00:00,42.72,43.07,42.7,42.96,947013.0,41.0352,41.3714,41.016,41.2658,947013.0
2022-05-31 10:10:00,42.95,43.0,42.85,42.97,1093899.0,41.2562,41.3042,41.1601,41.2754,1093899.0
2022-05-31 10:20:00,42.97,43.03,42.88,42.92,536892.0,41.2754,41.333,41.1889,41.2273,536892.0
2022-05-31 10:30:00,42.91,43.03,42.89,42.93,404388.0,41.2177,41.333,41.1985,41.2369,404388.0
2022-05-31 10:40:00,42.93,43.01,42.93,42.93,379572.0,41.2369,41.3138,41.2369,41.2369,379572.0
2022-05-31 10:50:00,42.93,43.08,42.92,43.08,448329.0,41.2369,41.381,41.2273,41.381,448329.0
2022-05-31 11:00:00,43.08,43.2,43.06,43.18,664110.0,41.381,41.4963,41.3618,41.4771,664110.0
2022-05-31 11:10:00,43.18,43.23,43.11,43.14,572109.0,41.4771,41.5251,41.4098,41.4387,572109.0
2022-05-31 11:20:00,43.13,43.17,43.02,43.03,341043.0,41.4291,41.4675,41.3234,41.333,341043.0
2022-05-31 11:30:00,43.02,43.15,42.99,43.15,299064.0,41.3234,41.4483,41.2946,41.4483,299064.0
2022-05-31 11:40:00,43.15,43.2,43.11,43.14,367425.0,41.4483,41.4963,41.4098,41.4387,367425.0
2022-05-31 11:50:00,43.14,43.28,43.13,43.28,472551.0,41.4387,41.5731,41.4291,41.5731,472551.0
2022-05-31 12:00:00,43.27,43.3,43.2,43.21,304986.0,41.5635,41.5923,41.4963,41.5059,304986.0
2022-05-31 12:10:00,43.21,43.24,43.11,43.11,353985.0,41.5059,41.5347,41.4098,41.4098,353985.0
2022-05-31 12:20:00,43.11,43.12,42.96,43.01,347970.0,41.4098,41.4194,41.2658,41.3138,347970.0
2022-05-31 12:30:00,43.02,43.11,43.01,43.11,220707.0,41.3234,41.4098,41.3138,41.4098,220707.0
2022-05-31 12:40:00,43.11,43.19,43.07,43.09,212745.0,41.4098,41.4867,41.3714,41.3906,212745.0
2022-05-31 12:50:00,43.09,43.14,43.08,43.1,210594.0,41.3906,41.4387,41.381,41.4002,210594.0
2022-05-31 13:00:00,43.1,43.12,43.01,43.04,325743.0,41.4002,41.4194,41.3138,41.3426,325743.0
2022-05-31 13:10:00,43.03,43.06,42.94,42.98,633201.0,41.333,41.3618,41.2465,41.285,633201.0
2022-05-31 13:20:00,42.98,42.98,42.84,42.86,428766.0,41.285,41.285,41.1505,41.1697,428766.0
2022-05-31 13:30:00,42.86,42.94,42.85,42.87,317196.0,41.1697,41.2465,41.1601,41.1793,317196.0
2022-05-31 13:40:00,42.88,42.97,42.87,42.92,259758.0,41.1889,41.2754,41.1793,41.2273,259758.0
2022-05-31 13:50:00,42.92,43.05,42.92,43.04,201453.0,41.2273,41.3522,41.2273,41.3426,201453.0
2022-05-31 14:00:00,43.04,43.12,42.99,43.1,246339.0,41.3426,41.4194,41.2946,41.4002,246339.0
2022-05-31 14:10:00,43.1,43.12,43.06,43.09,386325.0,41.4002,41.4194,41.3618,41.3906,386325.0
2022-05-31 14:20:00,43.09,43.15,43.05,43.14,298977.0,41.3906,41.4483,41.3522,41.4387,298977.0
2022-05-31 14:30:00,43.15,43.15,43.05,43.07,274752.0,41.4483,41.4483,41.3522,41.3714,274752.0
2022-05-31 14:40:00,43.07,43.07,42.9,42.96,290427.0,41.3714,41.3714,41.2081,41.2658,290427.0
2022-05-31 14:50:00,42.96,42.98,42.89,42.94,283908.0,41.2658,41.285,41.1985,41.2465,283908.0
2022-05-31 15:00:00,42.94,42.94,42.82,42.88,321372.0,41.2465,41.2465,41.1313,41.1889,321372.0
2022-05-31 15:10:00,42.88,42.94,42.82,42.85,360873.0,41.1889,41.2465,41.1313,41.1601,360873.0
2022-05-31 15:20:00,42.85,43.02,42.85,43.0,364716.0,41.1601,41.3234,41.1601,41.3042,364716.0
2022-05-31 15:30:00,43.0,43.07,43.0,43.05,480171.0,41.3042,41.3714,41.3042,41.3522,480171.0
2022-05-31 15:40:00,43.05,43.08,42.92,42.95,707007.0,41.3522,41.381,41.2273,41.2562,707007.0
2022-05-31 15:50:00,42.94,43.06,42.86,42.91,1745661.0,41.2465,41.3618,41.1697,41.2177,1745661.0
2022-06-01 09:30:00,42.83,42.97,42.7,42.81,1096950.0,41.1409,41.2754,41.016,41.1217,1096950.0
2022-06-01 09:40:00,42.81,42.91,42.52,42.53,616977.0,41.1217,41.2177,40.8431,40.8527,616977.0
2022-06-01 09:50:00,42.53,42.64,42.48,42.56,504516.0,40.8527,40.9584,40.8047,40.8815,504516.0
2022-06-01 10:00:00,42.57,42.6,42.36,42.41,491646.0,40.8911,40.92,40.6894,40.7374,491646.0
2022-06-01 10:10:00,42.41,42.42,42.3,42.32,479730.0,40.7374,40.7471,40.6318,40.651,479730.0
2022-06-01 10:20:00,42.32,42.45,42.27,42.27,484689.0,40.651,40.7759,40.603,40.603,484689.0
2022-06-01 10:30:00,42.27,42.37,42.21,42.23,318669.0,40.603,40.699,40.5453,40.5645,318669.0
2022-06-01 10:40:00,42.22,42.26,42.17,42.19,298944.0,40.5549,40.5934,40.5069,40.5261,298944.0
2022-06-01 10:50:00,42.19,42.24,42.14,42.23,362142.0,40.5261,40.5742,40.4781,40.5645,362142.0
2022-06-01 11:00:00,42.23,42.23,41.98,42.02,472020.0,40.5645,40.5645,40.3244,40.3628,472020.0
2022-06-01 11:10:00,42.02,42.07,41.97,42.05,350922.0,40.3628,40.4109,40.3148,40.3916,350922.0
2022-06-01 11:20:00,42.05,42.09,41.94,41.99,357522.0,40.3916,40.4301,40.286,40.334,357522.0
2022-06-01 11:30:00,41.99,42.06,41.97,42.02,373128.0,40.334,40.4012,40.3148,40.3628,373128.0
2022-06-01 11:40:00,42.01,42.02,41.78,41.79,609531.0,40.3532,40.3628,40.1323,40.1419,609531.0
2022-06-01 11:50:00,41.79,41.87,41.76,41.8,629796.0,40.1419,40.2187,40.1131,40.1515,629796.0
2022-06-01 12:00:00,41.8,41.89,41.75,41.84,469881.0,40.1515,40.238,40.1035,40.1899,469881.0
2022-06-01 12:10:00,41.84,41.84,41.76,41.82,740799.0,40.1899,40.1899,40.1131,40.1707,740799.0
2022-06-01 12:20:00,41.81,41.83,41.71,41.71,535599.0,40.1611,40.1803,40.0651,40.0651,535599.0
2022-06-01 12:30:00,41.71,41.76,41.68,41.73,363483.0,40.0651,40.1131,40.0362,40.0843,363483.0
2022-06-01 12:40:00,41.73,41.8,41.64,41.68,596889.0,40.0843,40.1515,39.9978,40.0362,596889.0
2022-06-01 12:50:00,41.67,41.72,41.61,41.67,395865.0,40.0266,40.0747,39.969,40.0266,395865.0
2022-06-01 13:00:00,41.67,41.77,41.64,41.75,472626.0,40.0266,40.1227,39.9978,40.1035,472626.0
2022-06-01 13:10:00,41.74,41.79,41.62,41.69,557787.0,40.0939,40.1419,39.9786,40.0458,557787.0
2022-06-01 13:20:00,41.69,41.74,41.66,41.66,439143.0,40.0458,40.0939,40.017,40.017,439143.0
2022-06-01 13:30:00,41.67,41.72,41.61,41.71,390537.0,40.0266,40.0747,39.969,40.0651,390537.0
2022-06-01 13:40:00,41.71,41.73,41.62,41.66,389637.0,40.0651,40.0843,39.9786,40.017,389637.0
2022-06-01 13:50:00,41.65,41.66,41.56,41.62,405678.0,40.0074,40.017,39.921,39.9786,405678.0
2022-06-01 14:00:00,41.62,41.76,41.61,41.72,361122.0,39.9786,40.1131,39.969,40.0747,361122.0
2022-06-01 14:10:00,41.72,41.72,41.61,41.71,403491.0,40.0747,40.0747,39.969,40.0651,403491.0
2022-06-01 14:20:00,41.71,41.87,41.7,41.81,437928.0,40.0651,40.2187,40.0554,40.1611,437928.0
2022-06-01 14:30:00,41.82,41.93,41.81,41.91,512424.0,40.1707,40.2764,40.1611,40.2572,512424.0
2022-06-01 14:40:00,41.9,42.01,41.88,41.93,520554.0,40.2476,40.3532,40.2283,40.2764,520554.0
2022-06-01 14:50:00,41.92,41.94,41.84,41.85,468066.0,40.2668,40.286,40.1899,40.1995,468066.0
2022-06-01 15:00:00,41.85,41.88,41.79,41.85,388854.0,40.1995,40.2283,40.1419,40.1995,388854.0
2022-06-01 15:10:00,41.85,41.92,41.84,41.89,475692.0,40.1995,40.2668,40.1899,40.238,475692.0
2022-06-01 15:20:00,41.89,41.93,41.85,41.89,494790.0,40.238,40.2764,40.1995,40.238,494790.0
2022-06-01 15:30:00,41.89,42.0,41.87,41.98,463431.0,40.238,40.3436,40.2187,40.3244,463431.0
2022-06-01 15:40:00,41.98,42.01,41.9,41.93,786636.0,40.3244,40.3532,40.2476,40.2764,786636.0
2022-06-01 15:50:00,41.94,41.96,41.77,41.82,1522623.0,40.286,40.3052,40.1227,40.1707,1522623.0
2022-06-02 09:30:00,41.86,42.04,41.57,41.59,1202445.0,40.2091,40.382,39.9306,39.9498,1202445.0
2022-06-02 09:40:00,41.58,41.63,41.45,41.58,649974.0,39.9402,39.9882,39.8153,39.9402,649974.0
2022-06-02 09:50:00,41.58,41.68,41.47,41.49,577809.0,39.9402,40.0362,39.8345,39.8537,577809.0
2022-06-02 10:00:00,41.48,41.7,41.44,41.67,748590.0,39.8441,40.0554,39.8057,40.0266,748590.0
2022-06-02 10:10:00,41.67,41.79,41.57,41.6,419373.0,40.0266,40.1419,39.9306,39.9594,419373.0
2022-06-02 10:20:00,41.62,41.67,41.49,41.57,384159.0,39.9786,40.0266,39.8537,39.9306,384159.0
2022-06-02 10:30:00,41.56,41.72,41.53,41.71,366432.0,39.921,40.0747,39.8922,40.0651,366432.0
2022-06-02 10:40:00,41.71,41.86,41.64,41.86,421029.0,40.0651,40.2091,39.9978,40.2091,421029.0
2022-06-02 10:50:00,41.86,41.92,41.83,41.84,443520.0,40.2091,40.2668,40.1803,40.1899,443520.0
2022-06-02 11:00:00,41.84,41.95,41.82,41.92,372753.0,40.1899,40.2956,40.1707,40.2668,372753.0
2022-06-02 11:10:00,41.92,42.03,41.91,41.98,406857.0,40.2668,40.3724,40.2572,40.3244,406857.0
2022-06-02 11:20:00,41.98,42.01,41.93,41.97,232842.0,40.3244,40.3532,40.2764,40.3148,232842.0
2022-06-02 11:30:00,41.97,41.98,41.84,41.85,237393.0,40.3148,40.3244,40.1899,40.1995,237393.0
2022-06-02 11:40:00,41.85,42.02,41.85,42.02,264387.0,40.1995,40.3628,40.1995,40.3628,264387.0
2022-06-02 11:50:00,42.02,42.07,41.97,42.02,259761.0,40.3628,40.4109,40.3148,40.3628,259761.0
2022-06-02 12:00:00,42.02,42.05,42.0,42.05,195348.0,40.3628,40.3916,40.3436,40.3916,195348.0
2022-06-02 12:10:00,42.05,42.1,42.02,42.07,212952.0,40.3916,40.4397,40.3628,40.4109,212952.0
2022-06-02 12:20:00,42.08,42.12,42.03,42.11,196965.0,40.4205,40.4589,40.3724,40.4493,196965.0
2022-06-02 12:30:00,42.11,42.15,42.08,42.13,272652.0,40.4493,40.4877,40.4205,40.4685,272652.0
2022-06-02 12:40:00,42.13,42.13,42.07,42.08,249237.0,40.4685,40.4685,40.4109,40.4205,249237.0
2022-06-02 12:50:00,42.08,42.14,42.06,42.13,161334.0,40.4205,40.4781,40.4012,40.4685,161334.0
2022-06-02 13:00:00,42.13,42.13,42.04,42.06,178518.0,40.4685,40.4685,40.382,40.4012,178518.0
2022-06-02 13:10:00,42.06,42.06,42.01,42.03,202599.0,40.4012,40.4012,40.3532,40.3724,202599.0
2022-06-02 13:20:00,42.02,42.05,41.98,42.02,253545.0,40.3628,40.3916,40.3244,40.3628,253545.0
2022-06-02 13:30:00,42.02,42.11,42.02,42.08,321765.0,40.3628,40.4493,40.3628,40.4205,321765.0
2022-06-02 13:40:00,42.09,42.13,42.03,42.13,182862.0,40.4301,40.4685,40.3724,40.4685,182862.0
2022-06-02 13:50:00,42.13,42.13,42.06,42.13,178743.0,40.4685,40.4685,40.4012,40.4685,178743.0
2022-06-02 14:00:00,42.13,42.2,42.09,42.18,182895.0,40.4685,40.5357,40.4301,40.5165,182895.0
2022-06-02 14:10:00,42.18,42.25,42.15,42.24,304938.0,40.5165,40.5838,40.4877,40.5742,304938.0
2022-06-02 14:20:00,42.24,42.25,42.16,42.18,180075.0,40.5742,40.5838,40.4973,40.5165,180075.0
2022-06-02 14:30:00,42.18,42.26,42.18,42.24,253131.0,40.5165,40.5934,40.5165,40.5742,253131.0
2022-06-02 14:40:00,42.25,42.27,42.22,42.25,307683.0,40.5838,40.603,40.5549,40.5838,307683.0
2022-06-02 14:50:00,42.24,42.29,42.2,42.2,421122.0,40.5742,40.6222,40.5357,40.5357,421122.0
2022-06-02 15:00:00,42.2,42.3,42.18,42.24,387135.0,40.5357,40.6318,40.5165,40.5742,387135.0
2022-06-02 15:10:00,42.24,42.33,42.22,42.31,283329.0,40.5742,40.6606,40.5549,40.6414,283329.0
2022-06-02 15:20:00,42.31,42.37,42.27,42.33,340431.0,40.6414,40.699,40.603,40.6606,340431.0
2022-06-02 15:30:00,42.34,42.37,42.32,42.36,333069.0,40.6702,40.699,40.651,40.6894,333069.0
2022-06-02 15:40:00,42.36,42.45,42.34,42.41,627204.0,40.6894,40.7759,40.6702,40.7374,627204.0
2022-06-02 15:50:00,42.41,42.51,42.4,42.5,1472445.0,40.7374,40.8335,40.7278,40.8239,1472445.0
2022-06-03 09:30:00,42.22,42.47,42.22,42.31,615663.0,40.5549,40.7951,40.5549,40.6414,615663.0
2022-06-03 09:40:00,42.32,42.35,42.11,42.22,379500.0,40.651,40.6798,40.4493,40.5549,379500.0
2022-06-03 09:50:00,42.21,42.32,42.13,42.16,346311.0,40.5453,40.651,40.4685,40.4973,346311.0
2022-06-03 10:00:00,42.16,42.35,42.12,42.35,425910.0,40.4973,40.6798,40.4589,40.6798,425910.0
2022-06-03 10:10:00,42.35,42.35,42.08,42.11,551775.0,40.6798,40.6798,40.4205,40.4493,551775.0
2022-06-03 10:20:00,42.11,42.15,42.03,42.09,455046.0,40.4493,40.4877,40.3724,40.4301,455046.0
2022-06-03 10:30:00,42.07,42.17,41.98,42.01,345996.0,40.4109,40.5069,40.3244,40.3532,345996.0
2022-06-03 10:40:00,42.0,42.02,41.95,41.98,241020.0,40.3436,40.3628,40.2956,40.3244,241020.0
2022-06-03 10:50:00,41.98,42.06,41.98,42.03,235785.0,40.3244,40.4012,40.3244,40.3724,235785.0
2022-06-03 11:00:00,42.03,42.07,41.95,41.95,296187.0,40.3724,40.4109,40.2956,40.2956,296187.0
2022-06-03 11:10:00,41.95,41.99,41.92,41.93,260817.0,40.2956,40.334,40.2668,40.2764,260817.0
2022-06-03 11:20:00,41.93,41.95,41.87,41.88,248472.0,40.2764,40.2956,40.2187,40.2283,248472.0
2022-06-03 11:30:00,41.88,42.01,41.82,41.96,320034.0,40.2283,40.3532,40.1707,40.3052,320034.0
2022-06-03 11:40:00,41.97,42.0,41.89,41.91,212370.0,40.3148,40.3436,40.238,40.2572,212370.0
2022-06-03 11:50:00,41.91,42.02,41.89,42.02,237789.0,40.2572,40.3628,40.238,40.3628,237789.0
2022-06-03 12:00:00,42.02,42.13,42.02,42.08,190464.0,40.3628,40.4685,40.3628,40.4205,190464.0
2022-06-03 12:10:00,42.08,42.1,42.02,42.03,179211.0,40.4205,40.4397,40.3628,40.3724,179211.0
2022-06-03 12:20:00,42.03,42.14,42.02,42.14,162855.0,40.3724,40.4781,40.3628,40.4781,162855.0
2022-06-03 12:30:00,42.13,42.14,42.07,42.12,158622.0,40.4685,40.4781,40.4109,40.4589,158622.0
2022-06-03 12:40:00,42.12,42.14,42.06,42.08,285729.0,40.4589,40.4781,40.4012,40.4205,285729.0
2022-06-03 12:50:00,42.07,42.13,42.06,42.1,170100.0,40.4109,40.4685,40.4012,40.4397,170100.0
2022-06-03 13:00:00,42.11,42.21,42.1,42.15,383556.0,40.4493,40.5453,40.4397,40.4877,383556.0
2022-06-03 13:10:00,42.15,42.16,41.98,41.99,200577.0,40.4877,40.4973,40.3244,40.334,200577.0
2022-06-03 13:20:00,42.0,42.05,41.99,42.01,146670.0,40.3436,40.3916,40.334,40.3532,146670.0
2022-06-03 13:30:00,42.01,42.08,41.98,42.03,207570.0,40.3532,40.4205,40.3244,40.3724,207570.0
2022-06-03 13:40:00,42.03,42.04,41.95,42.04,211887.0,40.3724,40.382,40.2956,40.382,211887.0
2022-06-03 13:50:00,42.04,42.04,41.93,41.94,135858.0,40.382,40.382,40.2764,40.286,135858.0
2022-06-03 14:00:00,41.93,41.96,41.89,41.93,211719.0,40.2764,40.3052,40.238,40.2764,211719.0
2022-06-03 14:10:00,41.92,41.95,41.91,41.93,182541.0,40.2668,40.2956,40.2572,40.2764,182541.0
2022-06-03 14:20:00,41.93,41.94,41.86,41.93,170505.0,40.2764,40.286,40.2091,40.2764,170505.0
2022-06-03 14:30:00,41.94,41.95,41.84,41.85,176433.0,40.286,40.2956,40.1899,40.1995,176433.0
2022-06-03 14:40:00,41.85,41.94,41.82,41.94,192291.0,40.1995,40.286,40.1707,40.286,192291.0
2022-06-03 14:50:00,41.93,41.95,41.9,41.94,172689.0,40.2764,40.2956,40.2476,40.286,172689.0
2022-06-03 15:00:00,41.94,41.94,41.82,41.85,263931.0,40.286,40.286,40.1707,40.1995,263931.0
2022-06-03 15:10:00,41.86,41.87,41.74,41.77,356979.0,40.2091,40.2187,40.0939,40.1227,356979.0
2022-06-03 15:20:00,41.78,41.85,41.75,41.85,405741.0,40.1323,40.1995,40.1035,40.1995,405741.0
2022-06-03 15:30:00,41.85,41.85,41.74,41.76,566421.0,40.1995,40.1995,40.0939,40.1131,566421.0
2022-06-03 15:40:00,41.77,41.8,41.7,41.76,839085.0,40.1227,40.1515,40.0554,40.1131,839085.0
2022-06-03 15:50:00,41.76,41.81,41.72,41.77,1402557.0,40.1131,40.1611,40.0747,40.1227,1402557.0
2022-06-06 09:30:00,41.94,42.1,41.63,41.71,876279.0,40.286,40.4397,39.9882,40.0651,876279.0
2022-06-06 09:40:00,41.71,41.85,41.68,41.7,378303.0,40.0651,40.1995,40.0362,40.0554,378303.0
2022-06-06 09:50:00,41.7,41.77,41.65,41.73,367833.0,40.0554,40.1227,40.0074,40.0843,367833.0
2022-06-06 10:00:00,41.73,41.82,41.68,41.72,351711.0,40.0843,40.1707,40.0362,40.0747,351711.0
2022-06-06 10:10:00,41.72,41.75,41.67,41.73,395361.0,40.0747,40.1035,40.0266,40.0843,395361.0
2022-06-06 10:20:00,41.73,41.81,41.72,41.74,407142.0,40.0843,40.1611,40.0747,40.0939,407142.0
2022-06-06 10:30:00,41.74,41.78,41.69,41.71,308913.0,40.0939,40.1323,40.0458,40.0651,308913.0
2022-06-06 10:40:00,41.72,41.83,41.72,41.77,407013.0,40.0747,40.1803,40.0747,40.1227,407013.0
2022-06-06 10:50:00,41.76,41.77,41.7,41.76,221829.0,40.1131,40.1227,40.0554,40.1131,221829.0
2022-06-06 11:00:00,41.76,41.83,41.75,41.8,339855.0,40.1131,40.1803,40.1035,40.1515,339855.0
2022-06-06 11:10:00,41.8,41.8,41.65,41.65,289194.0,40.1515,40.1515,40.0074,40.0074,289194.0
2022-06-06 11:20:00,41.65,41.7,41.61,41.69,292575.0,40.0074,40.0554,39.969,40.0458,292575.0
2022-06-06 11:30:00,41.68,41.75,41.67,41.69,186165.0,40.0362,40.1035,40.0266,40.0458,186165.0
2022-06-06 11:40:00,41.69,41.77,41.69,41.72,181512.0,40.0458,40.1227,40.0458,40.0747,181512.0
2022-06-06 11:50:00,41.72,41.78,41.71,41.76,133956.0,40.0747,40.1323,40.0651,40.1131,133956.0
2022-06-06 12:00:00,41.76,41.77,41.65,41.66,223479.0,40.1131,40.1227,40.0074,40.017,223479.0
2022-06-06 12:10:00,41.66,41.7,41.63,41.69,214341.0,40.017,40.0554,39.9882,40.0458,214341.0
2022-06-06 12:20:00,41.68,41.7,41.63,41.68,167649.0,40.0362,40.0554,39.9882,40.0362,167649.0
2022-06-06 12:30:00,41.68,41.69,41.65,41.66,197952.0,40.0362,40.0458,40.0074,40.017,197952.0
2022-06-06 12:40:00,41.66,41.71,41.66,41.68,173685.0,40.017,40.0651,40.017,40.0362,173685.0
2022-06-06 12:50:00,41.68,41.72,41.66,41.7,214692.0,40.0362,40.0747,40.017,40.0554,214692.0
2022-06-06 13:00:00,41.7,41.74,41.69,41.7,242169.0,40.0554,40.0939,40.0458,40.0554,242169.0
2022-06-06 13:10:00,41.7,41.71,41.6,41.67,294825.0,40.0554,40.0651,39.9594,40.0266,294825.0
2022-06-06 13:20:00,41.68,41.69,41.63,41.64,259470.0,40.0362,40.0458,39.9882,39.9978,259470.0
2022-06-06 13:30:00,41.64,41.68,41.62,41.67,240261.0,39.9978,40.0362,39.9786,40.0266,240261.0
2022-06-06 13:40:00,41.67,41.73,41.64,41.67,221724.0,40.0266,40.0843,39.9978,40.0266,221724.0
2022-06-06 13:50:00,41.67,41.69,41.65,41.68,272076.0,40.0266,40.0458,40.0074,40.0362,272076.0
2022-06-06 14:00:00,41.69,41.69,41.65,41.69,590118.0,40.0458,40.0458,40.0074,40.0458,590118.0
2022-06-06 14:10:00,41.69,41.7,41.66,41.7,239295.0,40.0458,40.0554,40.017,40.0554,239295.0
2022-06-06 14:20:00,41.7,41.7,41.59,41.63,183651.0,40.0554,40.0554,39.9498,39.9882,183651.0
2022-06-06 14:30:00,41.63,41.65,41.57,41.63,307170.0,39.9882,40.0074,39.9306,39.9882,307170.0
2022-06-06 14:40:00,41.63,41.65,41.6,41.6,215187.0,39.9882,40.0074,39.9594,39.9594,215187.0
2022-06-06 14:50:00,41.59,41.66,41.55,41.61,309300.0,39.9498,40.017,39.9114,39.969,309300.0
2022-06-06 15:00:00,41.6,41.61,41.55,41.55,248757.0,39.9594,39.969,39.9114,39.9114,248757.0
2022-06-06 15:10:00,41.55,41.6,41.53,41.56,237948.0,39.9114,39.9594,39.8922,39.921,237948.0
2022-06-06 15:20:00,41.55,41.6,41.53,41.57,274653.0,39.9114,39.9594,39.8922,39.9306,274653.0
2022-06-06 15:30:00,41.57,41.6,41.53,41.53,403752.0,39.9306,39.9594,39.8922,39.8922,403752.0
2022-06-06 15:40:00,41.53,41.61,41.53,41.59,575949.0,39.8922,39.969,39.8922,39.9498,575949.0
2022-06-06 15:50:00,41.59,41.68,41.58,41.64,1426119.0,39.9498,40.0362,39.9402,39.9978,1426119.0
2022-06-07 09:30:00,40.41,40.77,40.29,40.61,2526165.0,38.8163,39.1621,38.7011,39.0084,2526165.0
2022-06-07 09:40:00,40.6,40.81,40.59,40.77,1971087.0,38.9988,39.2005,38.9892,39.1621,1971087.0
2022-06-07 09:50:00,40.77,40.79,40.62,40.68,1763985.0,39.1621,39.1813,39.018,39.0757,1763985.0
2022-06-07 10:00:00,40.68,40.8,40.68,40.76,1579605.0,39.0757,39.1909,39.0757,39.1525,1579605.0
2022-06-07 10:10:00,40.76,40.79,40.51,40.56,1891782.0,39.1525,39.1813,38.9124,38.9604,1891782.0
2022-06-07 10:20:00,40.56,40.75,40.52,40.73,1147269.0,38.9604,39.1429,38.922,39.1237,1147269.0
2022-06-07 10:30:00,40.73,40.9,40.7,40.86,1434240.0,39.1237,39.287,39.0949,39.2486,1434240.0
2022-06-07 10:40:00,40.86,40.89,40.8,40.89,1039194.0,39.2486,39.2774,39.1909,39.2774,1039194.0
2022-06-07 10:50:00,40.89,40.98,40.84,40.88,1028145.0,39.2774,39.3638,39.2294,39.2678,1028145.0
2022-06-07 11:00:00,40.88,40.92,40.79,40.84,745959.0,39.2678,39.3062,39.1813,39.2294,745959.0
2022-06-07 11:10:00,40.85,40.88,40.77,40.84,572589.0,39.239,39.2678,39.1621,39.2294,572589.0
2022-06-07 11:20:00,40.85,40.85,40.73,40.74,493047.0,39.239,39.239,39.1237,39.1333,493047.0
2022-06-07 11:30:00,40.75,40.79,40.73,40.76,593904.0,39.1429,39.1813,39.1237,39.1525,593904.0
2022-06-07 11:40:00,40.77,40.81,40.73,40.76,837933.0,39.1621,39.2005,39.1237,39.1525,837933.0
2022-06-07 11:50:00,40.75,40.8,40.73,40.77,550815.0,39.1429,39.1909,39.1237,39.1621,550815.0
2022-06-07 12:00:00,40.77,40.85,40.77,40.83,600534.0,39.1621,39.239,39.1621,39.2198,600534.0
2022-06-07 12:10:00,40.83,40.87,40.76,40.76,631557.0,39.2198,39.2582,39.1525,39.1525,631557.0
2022-06-07 12:20:00,40.77,40.78,40.71,40.71,621879.0,39.1621,39.1717,39.1045,39.1045,621879.0
2022-06-07 12:30:00,40.71,40.72,40.66,40.68,553026.0,39.1045,39.1141,39.0565,39.0757,553026.0
2022-06-07 12:40:00,40.68,40.72,40.66,40.69,675162.0,39.0757,39.1141,39.0565,39.0853,675162.0
2022-06-07 12:50:00,40.69,40.72,40.66,40.71,767964.0,39.0853,39.1141,39.0565,39.1045,767964.0
2022-06-07 13:00:00,40.71,40.74,40.69,40.73,744489.0,39.1045,39.1333,39.0853,39.1237,744489.0
2022-06-07 13:10:00,40.73,40.78,40.71,40.71,747801.0,39.1237,39.1717,39.1045,39.1045,747801.0
2022-06-07 13:20:00,40.71,40.73,40.67,40.7,601176.0,39.1045,39.1237,39.0661,39.0949,601176.0
2022-06-07 13:30:00,40.7,40.73,40.69,40.7,579588.0,39.0949,39.1237,39.0853,39.0949,579588.0
2022-06-07 13:40:00,40.7,40.86,40.7,40.82,605763.0,39.0949,39.2486,39.0949,39.2102,605763.0
2022-06-07 13:50:00,40.82,40.87,40.8,40.84,538050.0,39.2102,39.2582,39.1909,39.2294,538050.0
2022-06-07 14:00:00,40.84,40.87,40.77,40.8,961002.0,39.2294,39.2582,39.1621,39.1909,961002.0
2022-06-07 14:10:00,40.8,40.82,40.72,40.76,997524.0,39.1909,39.2102,39.1141,39.1525,997524.0
2022-06-07 14:20:00,40.76,40.77,40.72,40.76,394704.0,39.1525,39.1621,39.1141,39.1525,394704.0
2022-06-07 14:30:00,40.76,40.92,40.75,40.92,491583.0,39.1525,39.3062,39.1429,39.3062,491583.0
2022-06-07 14:40:00,40.92,40.97,40.88,40.94,475950.0,39.3062,39.3542,39.2678,39.3254,475950.0
2022-06-07 14:50:00,40.94,41.07,40.93,41.05,526494.0,39.3254,39.4503,39.3158,39.4311,526494.0
2022-06-07 15:00:00,41.05,41.09,41.03,41.06,513519.0,39.4311,39.4695,39.4119,39.4407,513519.0
2022-06-07 15:10:00,41.06,41.1,41.04,41.07,384579.0,39.4407,39.4791,39.4215,39.4503,384579.0
2022-06-07 15:20:00,41.07,41.12,41.02,41.04,526755.0,39.4503,39.4983,39.4023,39.4215,526755.0
2022-06-07 15:30:00,41.04,41.11,41.0,41.09,834150.0,39.4215,39.4887,39.3831,39.4695,834150.0
2022-06-07 15:40:00,41.09,41.14,41.08,41.1,1059549.0,39.4695,39.5175,39.4599,39.4791,1059549.0
2022-06-07 15:50:00,41.09,41.16,41.07,41.11,2004948.0,39.4695,39.5367,39.4503,39.4887,2004948.0
2022-06-08 09:30:00,40.78,40.92,40.73,40.77,1048524.0,39.1717,39.3062,39.1237,39.1621,1048524.0
2022-06-08 09:40:00,40.77,40.79,40.71,40.78,826926.0,39.1621,39.1813,39.1045,39.1717,826926.0
2022-06-08 09:50:00,40.79,40.84,40.78,40.81,1005147.0,39.1813,39.2294,39.1717,39.2005,1005147.0
2022-06-08 10:00:00,40.8,40.82,40.69,40.75,615015.0,39.1909,39.2102,39.0853,39.1429,615015.0
2022-06-08 10:10:00,40.75,40.8,40.65,40.8,483573.0,39.1429,39.1909,39.0469,39.1909,483573.0
2022-06-08 10:20:00,40.8,40.83,40.74,40.75,697536.0,39.1909,39.2198,39.1333,39.1429,697536.0
2022-06-08 10:30:00,40.74,40.83,40.73,40.78,473469.0,39.1333,39.2198,39.1237,39.1717,473469.0
2022-06-08 10:40:00,40.78,40.79,40.74,40.77,261846.0,39.1717,39.1813,39.1333,39.1621,261846.0
2022-06-08 10:50:00,40.77,40.81,40.72,40.77,524535.0,39.1621,39.2005,39.1141,39.1621,524535.0
2022-06-08 11:00:00,40.77,40.81,40.72,40.78,479058.0,39.1621,39.2005,39.1141,39.1717,479058.0
2022-06-08 11:10:00,40.78,40.92,40.77,40.9,636144.0,39.1717,39.3062,39.1621,39.287,636144.0
2022-06-08 11:20:00,40.91,40.92,40.86,40.88,367128.0,39.2966,39.3062,39.2486,39.2678,367128.0
2022-06-08 11:30:00,40.88,40.99,40.87,40.99,249417.0,39.2678,39.3734,39.2582,39.3734,249417.0
2022-06-08 11:40:00,40.99,41.12,40.99,41.1,332235.0,39.3734,39.4983,39.3734,39.4791,332235.0
2022-06-08 11:50:00,41.1,41.22,41.1,41.19,331425.0,39.4791,39.5944,39.4791,39.5656,331425.0
2022-06-08 12:00:00,41.19,41.23,41.14,41.16,251754.0,39.5656,39.604,39.5175,39.5367,251754.0
2022-06-08 12:10:00,41.16,41.3,41.16,41.29,353094.0,39.5367,39.6712,39.5367,39.6616,353094.0
2022-06-08 12:20:00,41.29,41.3,41.16,41.17,340761.0,39.6616,39.6712,39.5367,39.5463,340761.0
2022-06-08 12:30:00,41.17,41.18,41.11,41.12,257022.0,39.5463,39.556,39.4887,39.4983,257022.0
2022-06-08 12:40:00,41.11,41.16,41.07,41.15,241794.0,39.4887,39.5367,39.4503,39.5271,241794.0
2022-06-08 12:50:00,41.14,41.14,41.07,41.11,150474.0,39.5175,39.5175,39.4503,39.4887,150474.0
2022-06-08 13:00:00,41.11,41.11,41.03,41.06,175758.0,39.4887,39.4887,39.4119,39.4407,175758.0
2022-06-08 13:10:00,41.06,41.06,41.01,41.03,156300.0,39.4407,39.4407,39.3927,39.4119,156300.0
2022-06-08 13:20:00,41.03,41.03,40.97,40.99,138732.0,39.4119,39.4119,39.3542,39.3734,138732.0
2022-06-08 13:30:00,40.98,41.0,40.93,40.97,181794.0,39.3638,39.3831,39.3158,39.3542,181794.0
2022-06-08 13:40:00,40.97,41.06,40.97,41.06,230094.0,39.3542,39.4407,39.3542,39.4407,230094.0
2022-06-08 13:50:00,41.06,41.08,40.96,40.97,391995.0,39.4407,39.4599,39.3446,39.3542,391995.0
2022-06-08 14:00:00,40.97,41.0,40.95,40.98,170382.0,39.3542,39.3831,39.335,39.3638,170382.0
2022-06-08 14:10:00,40.99,41.0,40.97,40.99,142350.0,39.3734,39.3831,39.3542,39.3734,142350.0
2022-06-08 14:20:00,40.99,41.02,40.91,40.94,276969.0,39.3734,39.4023,39.2966,39.3254,276969.0
2022-06-08 14:30:00,40.93,40.97,40.84,40.86,324534.0,39.3158,39.3542,39.2294,39.2486,324534.0
2022-06-08 14:40:00,40.86,40.95,40.86,40.91,290124.0,39.2486,39.335,39.2486,39.2966,290124.0
2022-06-08 14:50:00,40.91,40.92,40.84,40.84,224013.0,39.2966,39.3062,39.2294,39.2294,224013.0
2022-06-08 15:00:00,40.84,40.85,40.76,40.77,381675.0,39.2294,39.239,39.1525,39.1621,381675.0
2022-06-08 15:10:00,40.77,40.86,40.77,40.84,271128.0,39.1621,39.2486,39.1621,39.2294,271128.0
2022-06-08 15:20:00,40.85,40.92,40.84,40.89,280269.0,39.239,39.3062,39.2294,39.2774,280269.0
2022-06-08 15:30:00,40.89,40.91,40.84,40.89,457200.0,39.2774,39.2966,39.2294,39.2774,457200.0
2022-06-08 15:40:00,40.89,40.9,40.78,40.78,645420.0,39.2774,39.287,39.1717,39.1717,645420.0
2022-06-08 15:50:00,40.78,40.82,40.74,40.77,1216944.0,39.1717,39.2102,39.1333,39.1621,1216944.0
2022-06-09 09:30:00,40.67,41.07,40.67,41.03,730644.0,39.0661,39.4503,39.0661,39.4119,730644.0
2022-06-09 09:40:00,41.03,41.08,40.94,41.01,521523.0,39.4119,39.4599,39.3254,39.3927,521523.0
2022-06-09 09:50:00,41.0,41.45,40.98,41.44,822051.0,39.3831,39.8153,39.3638,39.8057,822051.0
2022-06-09 10:00:00,41.44,41.45,41.23,41.24,526773.0,39.8057,39.8153,39.604,39.6136,526773.0
2022-06-09 10:10:00,41.24,41.27,41.1,41.24,381987.0,39.6136,39.6424,39.4791,39.6136,381987.0
2022-06-09 10:20:00,41.24,41.25,41.01,41.03,266907.0,39.6136,39.6232,39.3927,39.4119,266907.0
2022-06-09 10:30:00,41.04,41.07,40.96,41.02,229041.0,39.4215,39.4503,39.3446,39.4023,229041.0
2022-06-09 10:40:00,41.01,41.04,40.94,40.98,219852.0,39.3927,39.4215,39.3254,39.3638,219852.0
2022-06-09 10:50:00,40.98,41.02,40.88,40.89,233922.0,39.3638,39.4023,39.2678,39.2774,233922.0
2022-06-09 11:00:00,40.89,40.89,40.79,40.86,248397.0,39.2774,39.2774,39.1813,39.2486,248397.0
2022-06-09 11:10:00,40.85,40.95,40.85,40.92,202350.0,39.239,39.335,39.239,39.3062,202350.0
2022-06-09 11:20:00,40.95,40.97,40.83,40.91,206964.0,39.335,39.3542,39.2198,39.2966,206964.0
2022-06-09 11:30:00,40.91,40.95,40.87,40.92,187539.0,39.2966,39.335,39.2582,39.3062,187539.0
2022-06-09 11:40:00,40.93,40.99,40.87,40.89,214389.0,39.3158,39.3734,39.2582,39.2774,214389.0
2022-06-09 11:50:00,40.89,40.91,40.84,40.85,150699.0,39.2774,39.2966,39.2294,39.239,150699.0
2022-06-09 12:00:00,40.84,40.87,40.81,40.81,251433.0,39.2294,39.2582,39.2005,39.2005,251433.0
2022-06-09 12:10:00,40.81,40.83,40.77,40.82,191988.0,39.2005,39.2198,39.1621,39.2102,191988.0
2022-06-09 12:20:00,40.83,40.89,40.82,40.88,251424.0,39.2198,39.2774,39.2102,39.2678,251424.0
2022-06-09 12:30:00,40.87,40.91,40.85,40.88,229140.0,39.2582,39.2966,39.239,39.2678,229140.0
2022-06-09 12:40:00,40.88,40.92,40.86,40.88,190620.0,39.2678,39.3062,39.2486,39.2678,190620.0
2022-06-09 12:50:00,40.88,40.96,40.87,40.96,187563.0,39.2678,39.3446,39.2582,39.3446,187563.0
2022-06-09 13:00:00,40.96,41.02,40.94,40.96,179403.0,39.3446,39.4023,39.3254,39.3446,179403.0
2022-06-09 13:10:00,40.96,40.98,40.93,40.95,202359.0,39.3446,39.3638,39.3158,39.335,202359.0
2022-06-09 13:20:00,40.95,40.96,40.81,40.86,304545.0,39.335,39.3446,39.2005,39.2486,304545.0
2022-06-09 13:30:00,40.86,40.86,40.81,40.83,133392.0,39.2486,39.2486,39.2005,39.2198,133392.0
2022-06-09 13:40:00,40.83,40.87,40.82,40.84,234465.0,39.2198,39.2582,39.2102,39.2294,234465.0
2022-06-09 13:50:00,40.84,40.85,40.82,40.84,232398.0,39.2294,39.239,39.2102,39.2294,232398.0
2022-06-09 14:00:00,40.84,40.87,40.79,40.82,176970.0,39.2294,39.2582,39.1813,39.2102,176970.0
2022-06-09 14:10:00,40.82,40.83,40.76,40.78,141768.0,39.2102,39.2198,39.1525,39.1717,141768.0
2022-06-09 14:20:00,40.78,40.8,40.76,40.76,153507.0,39.1717,39.1909,39.1525,39.1525,153507.0
2022-06-09 14:30:00,40.77,40.77,40.69,40.71,235062.0,39.1621,39.1621,39.0853,39.1045,235062.0
2022-06-09 14:40:00,40.71,40.71,40.66,40.67,261591.0,39.1045,39.1045,39.0565,39.0661,261591.0
2022-06-09 14:50:00,40.67,40.72,40.65,40.66,373233.0,39.0661,39.1141,39.0469,39.0565,373233.0
2022-06-09 15:00:00,40.65,40.67,40.55,40.57,367887.0,39.0469,39.0661,38.9508,38.97,367887.0
2022-06-09 15:10:00,40.57,40.62,40.57,40.61,510999.0,38.97,39.018,38.97,39.0084,510999.0
2022-06-09 15:20:00,40.61,40.65,40.57,40.58,424560.0,39.0084,39.0469,38.97,38.9796,424560.0
2022-06-09 15:30:00,40.57,40.61,40.55,40.58,463737.0,38.97,39.0084,38.9508,38.9796,463737.0
2022-06-09 15:40:00,40.58,40.58,40.46,40.47,849129.0,38.9796,38.9796,38.8644,38.874,849129.0
2022-06-09 15:50:00,40.47,40.47,40.33,40.34,1581570.0,38.874,38.874,38.7395,38.7491,1581570.0
2022-06-10 09:30:00,39.92,40.09,39.78,39.79,1164375.0,38.3456,38.5089,38.2112,38.2208,1164375.0
2022-06-10 09:40:00,39.78,40.2,39.78,40.18,517092.0,38.2112,38.6146,38.2112,38.5954,517092.0
2022-06-10 09:50:00,40.18,40.18,39.95,40.07,497640.0,38.5954,38.5954,38.3745,38.4897,497640.0
2022-06-10 10:00:00,40.06,40.1,39.95,40.1,371046.0,38.4801,38.5185,38.3745,38.5185,371046.0
2022-06-10 10:10:00,40.09,40.2,40.06,40.12,392655.0,38.5089,38.6146,38.4801,38.5378,392655.0
2022-06-10 10:20:00,40.12,40.25,40.1,40.24,371034.0,38.5378,38.6626,38.5185,38.653,371034.0
2022-06-10 10:30:00,40.24,40.37,40.23,40.32,370161.0,38.653,38.7779,38.6434,38.7299,370161.0
2022-06-10 10:40:00,40.32,40.39,40.27,40.39,325887.0,38.7299,38.7971,38.6818,38.7971,325887.0
2022-06-10 10:50:00,40.38,40.55,40.38,40.45,560292.0,38.7875,38.9508,38.7875,38.8547,560292.0
2022-06-10 11:00:00,40.45,40.59,40.42,40.54,421551.0,38.8547,38.9892,38.8259,38.9412,421551.0
2022-06-10 11:10:00,40.54,40.58,40.41,40.5,380844.0,38.9412,38.9796,38.8163,38.9028,380844.0
2022-06-10 11:20:00,40.5,40.51,40.44,40.46,295392.0,38.9028,38.9124,38.8451,38.8644,295392.0
2022-06-10 11:30:00,40.45,40.53,40.45,40.47,238938.0,38.8547,38.9316,38.8547,38.874,238938.0
2022-06-10 11:40:00,40.48,40.53,40.47,40.48,255150.0,38.8836,38.9316,38.874,38.8836,255150.0
2022-06-10 11:50:00,40.47,40.54,40.45,40.5,267426.0,38.874,38.9412,38.8547,38.9028,267426.0
2022-06-10 12:00:00,40.5,40.53,40.47,40.51,342900.0,38.9028,38.9316,38.874,38.9124,342900.0
2022-06-10 12:10:00,40.51,40.53,40.4,40.42,589158.0,38.9124,38.9316,38.8067,38.8259,589158.0
2022-06-10 12:20:00,40.42,40.46,40.34,40.46,319575.0,38.8259,38.8644,38.7491,38.8644,319575.0
2022-06-10 12:30:00,40.45,40.46,40.37,40.46,240360.0,38.8547,38.8644,38.7779,38.8644,240360.0
2022-06-10 12:40:00,40.45,40.47,40.38,40.41,206724.0,38.8547,38.874,38.7875,38.8163,206724.0
2022-06-10 12:50:00,40.41,40.47,40.38,40.46,206877.0,38.8163,38.874,38.7875,38.8644,206877.0
2022-06-10 13:00:00,40.46,40.47,40.37,40.43,209784.0,38.8644,38.874,38.7779,38.8355,209784.0
2022-06-10 13:10:00,40.43,40.55,40.42,40.53,420636.0,38.8355,38.9508,38.8259,38.9316,420636.0
2022-06-10 13:20:00,40.54,40.62,40.51,40.62,348297.0,38.9412,39.018,38.9124,39.018,348297.0
2022-06-10 13:30:00,40.62,40.7,40.55,40.69,442638.0,39.018,39.0949,38.9508,39.0853,442638.0
2022-06-10 13:40:00,40.7,40.7,40.63,40.66,687174.0,39.0949,39.0949,39.0276,39.0565,687174.0
2022-06-10 13:50:00,40.67,40.74,40.66,40.72,303951.0,39.0661,39.1333,39.0565,39.1141,303951.0
2022-06-10 14:00:00,40.72,40.74,40.65,40.72,326562.0,39.1141,39.1333,39.0469,39.1141,326562.0
2022-06-10 14:10:00,40.72,40.77,40.7,40.77,307077.0,39.1141,39.1621,39.0949,39.1621,307077.0
2022-06-10 14:20:00,40.77,40.83,40.76,40.8,353484.0,39.1621,39.2198,39.1525,39.1909,353484.0
2022-06-10 14:30:00,40.8,40.84,40.73,40.74,271350.0,39.1909,39.2294,39.1237,39.1333,271350.0
2022-06-10 14:40:00,40.74,40.82,40.71,40.81,193878.0,39.1333,39.2102,39.1045,39.2005,193878.0
2022-06-10 14:50:00,40.81,40.87,40.78,40.85,228075.0,39.2005,39.2582,39.1717,39.239,228075.0
2022-06-10 15:00:00,40.85,40.88,40.71,40.75,325929.0,39.239,39.2678,39.1045,39.1429,325929.0
2022-06-10 15:10:00,40.75,40.83,40.75,40.81,331773.0,39.1429,39.2198,39.1429,39.2005,331773.0
2022-06-10 15:20:00,40.81,40.91,40.71,40.86,511731.0,39.2005,39.2966,39.1045,39.2486,511731.0
2022-06-10 15:30:00,40.86,40.88,40.75,40.81,437655.0,39.2486,39.2678,39.1429,39.2005,437655.0
2022-06-10 15:40:00,40.8,40.85,40.66,40.67,565095.0,39.1909,39.239,39.0565,39.0661,565095.0
2022-06-10 15:50:00,40.67,40.74,40.58,40.58,1602450.0,39.0661,39.1333,38.9796,38.9796,1602450.0
2022-06-13 09:30:00,39.91,40.4,39.87,40.21,1098996.0,38.336,38.8067,38.2976,38.6242,1098996.0
2022-06-13 09:40:00,40.2,40.25,40.03,40.23,539568.0,38.6146,38.6626,38.4513,38.6434,539568.0
2022-06-13 09:50:00,40.24,40.41,40.24,40.31,433578.0,38.653,38.8163,38.653,38.7203,433578.0
2022-06-13 10:00:00,40.3,40.37,40.07,40.17,539661.0,38.7107,38.7779,38.4897,38.5858,539661.0
2022-06-13 10:10:00,40.17,40.19,39.98,39.98,444687.0,38.5858,38.605,38.4033,38.4033,444687.0
2022-06-13 10:20:00,39.98,40.09,39.95,40.06,375102.0,38.4033,38.5089,38.3745,38.4801,375102.0
2022-06-13 10:30:00,40.06,40.22,40.06,40.17,319566.0,38.4801,38.6338,38.4801,38.5858,319566.0
2022-06-13 10:40:00,40.17,40.2,39.98,40.01,421164.0,38.5858,38.6146,38.4033,38.4321,421164.0
2022-06-13 10:50:00,40.01,40.11,39.98,40.05,359832.0,38.4321,38.5282,38.4033,38.4705,359832.0
2022-06-13 11:00:00,40.04,40.07,39.94,39.99,324027.0,38.4609,38.4897,38.3649,38.4129,324027.0
2022-06-13 11:10:00,39.99,40.11,39.97,40.01,467163.0,38.4129,38.5282,38.3937,38.4321,467163.0
2022-06-13 11:20:00,40.01,40.06,39.94,39.98,378396.0,38.4321,38.4801,38.3649,38.4033,378396.0
2022-06-13 11:30:00,39.97,40.07,39.96,40.06,306987.0,38.3937,38.4897,38.3841,38.4801,306987.0
2022-06-13 11:40:00,40.07,40.13,40.03,40.07,290274.0,38.4897,38.5474,38.4513,38.4897,290274.0
2022-06-13 11:50:00,40.07,40.1,39.97,40.03,322026.0,38.4897,38.5185,38.3937,38.4513,322026.0
2022-06-13 12:00:00,40.02,40.16,40.0,40.12,422394.0,38.4417,38.5762,38.4225,38.5378,422394.0
2022-06-13 12:10:00,40.11,40.23,40.09,40.2,308955.0,38.5282,38.6434,38.5089,38.6146,308955.0
2022-06-13 12:20:00,40.2,40.25,40.13,40.15,300534.0,38.6146,38.6626,38.5474,38.5666,300534.0
2022-06-13 12:30:00,40.15,40.27,40.1,40.24,255234.0,38.5666,38.6818,38.5185,38.653,255234.0
2022-06-13 12:40:00,40.23,40.23,40.07,40.08,292686.0,38.6434,38.6434,38.4897,38.4993,292686.0
2022-06-13 12:50:00,40.07,40.09,39.97,39.99,284310.0,38.4897,38.5089,38.3937,38.4129,284310.0
2022-06-13 13:00:00,40.0,40.01,39.93,39.99,314796.0,38.4225,38.4321,38.3553,38.4129,314796.0
2022-06-13 13:10:00,39.99,40.03,39.95,40.02,242625.0,38.4129,38.4513,38.3745,38.4417,242625.0
2022-06-13 13:20:00,40.01,40.01,39.96,40.01,217677.0,38.4321,38.4321,38.3841,38.4321,217677.0
2022-06-13 13:30:00,40.0,40.04,39.94,40.01,319632.0,38.4225,38.4609,38.3649,38.4321,319632.0
2022-06-13 13:40:00,40.0,40.1,40.0,40.09,220428.0,38.4225,38.5185,38.4225,38.5089,220428.0
2022-06-13 13:50:00,40.09,40.11,40.0,40.06,200397.0,38.5089,38.5282,38.4225,38.4801,200397.0
2022-06-13 14:00:00,40.06,40.07,40.0,40.01,233286.0,38.4801,38.4897,38.4225,38.4321,233286.0
2022-06-13 14:10:00,40.01,40.05,40.0,40.01,249807.0,38.4321,38.4705,38.4225,38.4321,249807.0
2022-06-13 14:20:00,40.02,40.06,40.0,40.0,213072.0,38.4417,38.4801,38.4225,38.4225,213072.0
2022-06-13 14:30:00,40.0,40.09,39.91,40.07,278505.0,38.4225,38.5089,38.336,38.4897,278505.0
2022-06-13 14:40:00,40.07,40.11,40.04,40.06,216570.0,38.4897,38.5282,38.4609,38.4801,216570.0
2022-06-13 14:50:00,40.06,40.08,39.96,40.0,297237.0,38.4801,38.4993,38.3841,38.4225,297237.0
2022-06-13 15:00:00,39.99,40.01,39.9,39.91,384129.0,38.4129,38.4321,38.3264,38.336,384129.0
2022-06-13 15:10:00,39.91,40.05,39.87,39.94,607671.0,38.336,38.4705,38.2976,38.3649,607671.0
2022-06-13 15:20:00,39.92,39.98,39.82,39.83,363747.0,38.3456,38.4033,38.2496,38.2592,363747.0
2022-06-13 15:30:00,39.82,39.92,39.76,39.84,708135.0,38.2496,38.3456,38.192,38.2688,708135.0
2022-06-13 15:40:00,39.83,39.84,39.73,39.83,820908.0,38.2592,38.2688,38.1631,38.2592,820908.0
2022-06-13 15:50:00,39.83,39.88,39.7,39.81,1570452.0,38.2592,38.3072,38.1343,38.24,1570452.0
2022-06-14 09:30:00,39.71,39.83,39.54,39.74,962580.0,38.1439,38.2592,37.9806,38.1727,962580.0
2022-06-14 09:40:00,39.74,40.0,39.67,39.95,390609.0,38.1727,38.4225,38.1055,38.3745,390609.0
2022-06-14 09:50:00,39.95,39.96,39.83,39.86,397953.0,38.3745,38.3841,38.2592,38.288,397953.0
2022-06-14 10:00:00,39.86,39.86,39.65,39.73,550530.0,38.288,38.288,38.0863,38.1631,550530.0
2022-06-14 10:10:00,39.74,39.79,39.62,39.77,287586.0,38.1727,38.2208,38.0575,38.2016,287586.0
2022-06-14 10:20:00,39.77,39.77,39.55,39.61,479304.0,38.2016,38.2016,37.9902,38.0479,479304.0
2022-06-14 10:30:00,39.6,39.64,39.47,39.5,297972.0,38.0383,38.0767,37.9134,37.9422,297972.0
2022-06-14 10:40:00,39.5,39.51,39.4,39.51,306261.0,37.9422,37.9518,37.8462,37.9518,306261.0
2022-06-14 10:50:00,39.51,39.69,39.5,39.66,367914.0,37.9518,38.1247,37.9422,38.0959,367914.0
2022-06-14 11:00:00,39.66,39.68,39.54,39.57,224910.0,38.0959,38.1151,37.9806,38.0094,224910.0
2022-06-14 11:10:00,39.56,39.62,39.52,39.61,256254.0,37.9998,38.0575,37.9614,38.0479,256254.0
2022-06-14 11:20:00,39.61,39.68,39.54,39.56,272775.0,38.0479,38.1151,37.9806,37.9998,272775.0
2022-06-14 11:30:00,39.56,39.67,39.5,39.64,245832.0,37.9998,38.1055,37.9422,38.0767,245832.0
2022-06-14 11:40:00,39.64,39.69,39.6,39.66,301326.0,38.0767,38.1247,38.0383,38.0959,301326.0
2022-06-14 11:50:00,39.66,39.7,39.63,39.65,520905.0,38.0959,38.1343,38.0671,38.0863,520905.0
2022-06-14 12:00:00,39.65,39.65,39.55,39.6,298752.0,38.0863,38.0863,37.9902,38.0383,298752.0
2022-06-14 12:10:00,39.6,39.63,39.53,39.61,341706.0,38.0383,38.0671,37.971,38.0479,341706.0
2022-06-14 12:20:00,39.61,39.64,39.51,39.53,322098.0,38.0479,38.0767,37.9518,37.971,322098.0
2022-06-14 12:30:00,39.52,39.58,39.46,39.49,258423.0,37.9614,38.0191,37.9038,37.9326,258423.0
2022-06-14 12:40:00,39.49,39.51,39.41,39.41,315897.0,37.9326,37.9518,37.8558,37.8558,315897.0
2022-06-14 12:50:00,39.41,39.54,39.39,39.54,226470.0,37.8558,37.9806,37.8365,37.9806,226470.0
2022-06-14 13:00:00,39.55,39.66,39.52,39.65,179448.0,37.9902,38.0959,37.9614,38.0863,179448.0
2022-06-14 13:10:00,39.65,39.7,39.6,39.69,335616.0,38.0863,38.1343,38.0383,38.1247,335616.0
2022-06-14 13:20:00,39.69,39.74,39.64,39.64,168444.0,38.1247,38.1727,38.0767,38.0767,168444.0
2022-06-14 13:30:00,39.64,39.66,39.58,39.58,227862.0,38.0767,38.0959,38.0191,38.0191,227862.0
2022-06-14 13:40:00,39.58,39.6,39.49,39.54,201555.0,38.0191,38.0383,37.9326,37.9806,201555.0
2022-06-14 13:50:00,39.55,39.61,39.52,39.56,183480.0,37.9902,38.0479,37.9614,37.9998,183480.0
2022-06-14 14:00:00,39.56,39.65,39.56,39.63,170988.0,37.9998,38.0863,37.9998,38.0671,170988.0
2022-06-14 14:10:00,39.63,39.63,39.55,39.59,244539.0,38.0671,38.0671,37.9902,38.0287,244539.0
2022-06-14 14:20:00,39.6,39.66,39.58,39.64,386319.0,38.0383,38.0959,38.0191,38.0767,386319.0
2022-06-14 14:30:00,39.64,39.75,39.61,39.74,252540.0,38.0767,38.1824,38.0479,38.1727,252540.0
2022-06-14 14:40:00,39.74,39.75,39.55,39.55,247002.0,38.1727,38.1824,37.9902,37.9902,247002.0
2022-06-14 14:50:00,39.56,39.61,39.51,39.53,227283.0,37.9998,38.0479,37.9518,37.971,227283.0
2022-06-14 15:00:00,39.52,39.57,39.5,39.5,246102.0,37.9614,38.0094,37.9422,37.9422,246102.0
2022-06-14 15:10:00,39.5,39.56,39.46,39.52,699075.0,37.9422,37.9998,37.9038,37.9614,699075.0
2022-06-14 15:20:00,39.52,39.65,39.52,39.63,345204.0,37.9614,38.0863,37.9614,38.0671,345204.0
2022-06-14 15:30:00,39.63,39.89,39.62,39.84,562386.0,38.0671,38.3168,38.0575,38.2688,562386.0
2022-06-14 15:40:00,39.84,39.93,39.77,39.92,694980.0,38.2688,38.3553,38.2016,38.3456,694980.0
2022-06-14 15:50:00,39.92,39.92,39.77,39.85,1608639.0,38.3456,38.3456,38.2016,38.2784,1608639.0
2022-06-15 09:30:00,39.99,40.11,39.85,39.99,667224.0,38.4129,38.5282,38.2784,38.4129,667224.0
2022-06-15 09:40:00,40.0,40.05,39.88,40.03,405312.0,38.4225,38.4705,38.3072,38.4513,405312.0
2022-06-15 09:50:00,40.05,40.05,39.88,39.91,266439.0,38.4705,38.4705,38.3072,38.336,266439.0
2022-06-15 10:00:00,39.91,39.91,39.77,39.87,419685.0,38.336,38.336,38.2016,38.2976,419685.0
2022-06-15 10:10:00,39.87,39.97,39.85,39.91,341709.0,38.2976,38.3937,38.2784,38.336,341709.0
2022-06-15 10:20:00,39.92,39.93,39.82,39.83,251577.0,38.3456,38.3553,38.2496,38.2592,251577.0
2022-06-15 10:30:00,39.84,39.85,39.75,39.75,250440.0,38.2688,38.2784,38.1824,38.1824,250440.0
2022-06-15 10:40:00,39.75,39.76,39.63,39.65,372111.0,38.1824,38.192,38.0671,38.0863,372111.0
2022-06-15 10:50:00,39.65,39.67,39.55,39.67,273018.0,38.0863,38.1055,37.9902,38.1055,273018.0
2022-06-15 11:00:00,39.66,39.69,39.62,39.62,227142.0,38.0959,38.1247,38.0575,38.0575,227142.0
2022-06-15 11:10:00,39.61,39.61,39.34,39.34,814839.0,38.0479,38.0479,37.7885,37.7885,814839.0
2022-06-15 11:20:00,39.34,39.37,39.3,39.35,870432.0,37.7885,37.8173,37.7501,37.7981,870432.0
2022-06-15 11:30:00,39.34,39.46,39.32,39.45,414663.0,37.7885,37.9038,37.7693,37.8942,414663.0
2022-06-15 11:40:00,39.45,39.51,39.4,39.43,281484.0,37.8942,37.9518,37.8462,37.875,281484.0
2022-06-15 11:50:00,39.43,39.59,39.42,39.58,252741.0,37.875,38.0287,37.8654,38.0191,252741.0
2022-06-15 12:00:00,39.57,39.61,39.55,39.6,498453.0,38.0094,38.0479,37.9902,38.0383,498453.0
2022-06-15 12:10:00,39.61,39.72,39.61,39.71,458997.0,38.0479,38.1535,38.0479,38.1439,458997.0
2022-06-15 12:20:00,39.71,39.77,39.67,39.68,522879.0,38.1439,38.2016,38.1055,38.1151,522879.0
2022-06-15 12:30:00,39.69,39.77,39.65,39.75,371052.0,38.1247,38.2016,38.0863,38.1824,371052.0
2022-06-15 12:40:00,39.76,39.78,39.67,39.71,538884.0,38.192,38.2112,38.1055,38.1439,538884.0
2022-06-15 12:50:00,39.71,39.72,39.58,39.59,425556.0,38.1439,38.1535,38.0191,38.0287,425556.0
2022-06-15 13:00:00,39.59,39.69,39.57,39.63,168453.0,38.0287,38.1247,38.0094,38.0671,168453.0
2022-06-15 13:10:00,39.64,39.68,39.61,39.62,209808.0,38.0767,38.1151,38.0479,38.0575,209808.0
2022-06-15 13:20:00,39.62,39.67,39.6,39.65,259779.0,38.0575,38.1055,38.0383,38.0863,259779.0
2022-06-15 13:30:00,39.66,39.67,39.63,39.65,161799.0,38.0959,38.1055,38.0671,38.0863,161799.0
2022-06-15 13:40:00,39.64,39.65,39.6,39.61,206868.0,38.0767,38.0863,38.0383,38.0479,206868.0
2022-06-15 13:50:00,39.6,39.77,39.57,39.73,288138.0,38.0383,38.2016,38.0094,38.1631,288138.0
2022-06-15 14:00:00,39.71,39.86,39.49,39.65,457953.0,38.1439,38.288,37.9326,38.0863,457953.0
2022-06-15 14:10:00,39.65,39.69,39.53,39.64,253554.0,38.0863,38.1247,37.971,38.0767,253554.0
2022-06-15 14:20:00,39.63,39.68,39.57,39.6,262611.0,38.0671,38.1151,38.0094,38.0383,262611.0
2022-06-15 14:30:00,39.59,39.81,39.42,39.75,494661.0,38.0287,38.24,37.8654,38.1824,494661.0
2022-06-15 14:40:00,39.74,39.99,39.67,39.69,1557501.0,38.1727,38.4129,38.1055,38.1247,1557501.0
2022-06-15 14:50:00,39.7,39.76,39.66,39.69,587694.0,38.1343,38.192,38.0959,38.1247,587694.0
2022-06-15 15:00:00,39.7,39.78,39.66,39.72,348909.0,38.1343,38.2112,38.0959,38.1535,348909.0
2022-06-15 15:10:00,39.71,39.79,39.69,39.78,380694.0,38.1439,38.2208,38.1247,38.2112,380694.0
2022-06-15 15:20:00,39.78,39.99,39.77,39.99,394869.0,38.2112,38.4129,38.2016,38.4129,394869.0
2022-06-15 15:30:00,39.99,40.14,39.95,39.96,663324.0,38.4129,38.557,38.3745,38.3841,663324.0
2022-06-15 15:40:00,39.95,39.95,39.8,39.9,629232.0,38.3745,38.3745,38.2304,38.3264,629232.0
2022-06-15 15:50:00,39.9,39.9,39.75,39.79,1284441.0,38.3264,38.3264,38.1824,38.2208,1284441.0
2022-06-16 09:30:00,39.45,39.63,39.42,39.51,913953.0,37.8942,38.0671,37.8654,37.9518,913953.0
2022-06-16 09:40:00,39.52,39.76,39.41,39.72,618717.0,37.9614,38.192,37.8558,38.1535,618717.0
2022-06-16 09:50:00,39.74,40.02,39.73,39.98,1237350.0,38.1727,38.4417,38.1631,38.4033,1237350.0
2022-06-16 10:00:00,39.98,40.01,39.76,39.82,642576.0,38.4033,38.4321,38.192,38.2496,642576.0
2022-06-16 10:10:00,39.82,39.83,39.64,39.68,546216.0,38.2496,38.2592,38.0767,38.1151,546216.0
2022-06-16 10:20:00,39.67,39.7,39.59,39.62,473793.0,38.1055,38.1343,38.0287,38.0575,473793.0
2022-06-16 10:30:00,39.61,39.86,39.58,39.84,527775.0,38.0479,38.288,38.0191,38.2688,527775.0
2022-06-16 10:40:00,39.84,39.85,39.71,39.72,410559.0,38.2688,38.2784,38.1439,38.1535,410559.0
2022-06-16 10:50:00,39.7,39.71,39.6,39.65,381144.0,38.1343,38.1439,38.0383,38.0863,381144.0
2022-06-16 11:00:00,39.65,39.8,39.64,39.79,226914.0,38.0863,38.2304,38.0767,38.2208,226914.0
2022-06-16 11:10:00,39.79,39.97,39.78,39.92,345666.0,38.2208,38.3937,38.2112,38.3456,345666.0
2022-06-16 11:20:00,39.92,39.99,39.87,39.9,566382.0,38.3456,38.4129,38.2976,38.3264,566382.0
2022-06-16 11:30:00,39.9,40.02,39.85,39.99,549867.0,38.3264,38.4417,38.2784,38.4129,549867.0
2022-06-16 11:40:00,39.99,39.99,39.9,39.96,301890.0,38.4129,38.4129,38.3264,38.3841,301890.0
2022-06-16 11:50:00,39.96,40.13,39.92,40.12,431325.0,38.3841,38.5474,38.3456,38.5378,431325.0
2022-06-16 12:00:00,40.12,40.18,40.1,40.13,469122.0,38.5378,38.5954,38.5185,38.5474,469122.0
2022-06-16 12:10:00,40.13,40.22,40.12,40.17,430794.0,38.5474,38.6338,38.5378,38.5858,430794.0
2022-06-16 12:20:00,40.17,40.27,40.16,40.27,472527.0,38.5858,38.6818,38.5762,38.6818,472527.0
2022-06-16 12:30:00,40.25,40.36,40.23,40.32,444801.0,38.6626,38.7683,38.6434,38.7299,444801.0
2022-06-16 12:40:00,40.32,40.46,40.32,40.45,474579.0,38.7299,38.8644,38.7299,38.8547,474579.0
2022-06-16 12:50:00,40.45,40.5,40.42,40.48,529524.0,38.8547,38.9028,38.8259,38.8836,529524.0
2022-06-16 13:00:00,40.47,40.54,40.43,40.46,318936.0,38.874,38.9412,38.8355,38.8644,318936.0
2022-06-16 13:10:00,40.45,40.45,40.35,40.38,410739.0,38.8547,38.8547,38.7587,38.7875,410739.0
2022-06-16 13:20:00,40.38,40.47,40.29,40.42,426360.0,38.7875,38.874,38.7011,38.8259,426360.0
2022-06-16 13:30:00,40.41,40.44,40.34,40.42,297699.0,38.8163,38.8451,38.7491,38.8259,297699.0
2022-06-16 13:40:00,40.42,40.53,40.37,40.53,350685.0,38.8259,38.9316,38.7779,38.9316,350685.0
2022-06-16 13:50:00,40.53,40.59,40.46,40.47,607935.0,38.9316,38.9892,38.8644,38.874,607935.0
2022-06-16 14:00:00,40.47,40.58,40.4,40.41,497898.0,38.874,38.9796,38.8067,38.8163,497898.0
2022-06-16 14:10:00,40.4,40.43,40.32,40.32,472569.0,38.8067,38.8355,38.7299,38.7299,472569.0
2022-06-16 14:20:00,40.33,40.33,40.21,40.22,429687.0,38.7395,38.7395,38.6242,38.6338,429687.0
2022-06-16 14:30:00,40.21,40.27,40.18,40.21,358152.0,38.6242,38.6818,38.5954,38.6242,358152.0
2022-06-16 14:40:00,40.22,40.25,40.05,40.05,321168.0,38.6338,38.6626,38.4705,38.4705,321168.0
2022-06-16 14:50:00,40.05,40.11,40.03,40.11,292605.0,38.4705,38.5282,38.4513,38.5282,292605.0
2022-06-16 15:00:00,40.11,40.25,40.1,40.25,375783.0,38.5282,38.6626,38.5185,38.6626,375783.0
2022-06-16 15:10:00,40.25,40.31,40.19,40.28,392328.0,38.6626,38.7203,38.605,38.6914,392328.0
2022-06-16 15:20:00,40.28,40.37,40.23,40.26,622233.0,38.6914,38.7779,38.6434,38.6722,622233.0
2022-06-16 15:30:00,40.25,40.29,40.17,40.18,642744.0,38.6626,38.7011,38.5858,38.5954,642744.0
2022-06-16 15:40:00,40.18,40.26,40.1,40.12,789255.0,38.5954,38.6722,38.5185,38.5378,789255.0
2022-06-16 15:50:00,40.11,40.21,40.07,40.21,1928223.0,38.5282,38.6242,38.4897,38.6242,1928223.0
2022-06-17 09:30:00,40.01,40.29,39.97,40.29,4126821.0,38.4321,38.7011,38.3937,38.7011,4126821.0
2022-06-17 09:40:00,40.29,40.29,39.87,39.92,521238.0,38.7011,38.7011,38.2976,38.3456,521238.0
2022-06-17 09:50:00,39.92,40.09,39.86,39.95,583806.0,38.3456,38.5089,38.288,38.3745,583806.0
2022-06-17 10:00:00,39.95,39.97,39.72,39.79,445842.0,38.3745,38.3937,38.1535,38.2208,445842.0
2022-06-17 10:10:00,39.8,39.86,39.75,39.79,289686.0,38.2304,38.288,38.1824,38.2208,289686.0
2022-06-17 10:20:00,39.8,39.8,39.68,39.72,314082.0,38.2304,38.2304,38.1151,38.1535,314082.0
2022-06-17 10:30:00,39.71,39.74,39.6,39.67,323874.0,38.1439,38.1727,38.0383,38.1055,323874.0
2022-06-17 10:40:00,39.68,39.68,39.45,39.49,376644.0,38.1151,38.1151,37.8942,37.9326,376644.0
2022-06-17 10:50:00,39.49,39.54,39.43,39.45,338310.0,37.9326,37.9806,37.875,37.8942,338310.0
2022-06-17 11:00:00,39.45,39.62,39.42,39.59,439797.0,37.8942,38.0575,37.8654,38.0287,439797.0
2022-06-17 11:10:00,39.6,39.71,39.55,39.69,394671.0,38.0383,38.1439,37.9902,38.1247,394671.0
2022-06-17 11:20:00,39.69,39.7,39.56,39.67,300177.0,38.1247,38.1343,37.9998,38.1055,300177.0
2022-06-17 11:30:00,39.68,39.76,39.61,39.65,313728.0,38.1151,38.192,38.0479,38.0863,313728.0
2022-06-17 11:40:00,39.64,39.69,39.56,39.57,247608.0,38.0767,38.1247,37.9998,38.0094,247608.0
2022-06-17 11:50:00,39.58,39.58,39.47,39.56,292455.0,38.0191,38.0191,37.9134,37.9998,292455.0
2022-06-17 12:00:00,39.56,39.57,39.47,39.55,232530.0,37.9998,38.0094,37.9134,37.9902,232530.0
2022-06-17 12:10:00,39.55,39.65,39.5,39.58,205491.0,37.9902,38.0863,37.9422,38.0191,205491.0
2022-06-17 12:20:00,39.58,39.64,39.56,39.57,241425.0,38.0191,38.0767,37.9998,38.0094,241425.0
2022-06-17 12:30:00,39.57,39.57,39.47,39.53,252405.0,38.0094,38.0094,37.9134,37.971,252405.0
2022-06-17 12:40:00,39.53,39.56,39.47,39.55,257772.0,37.971,37.9998,37.9134,37.9902,257772.0
2022-06-17 12:50:00,39.55,39.56,39.47,39.53,356694.0,37.9902,37.9998,37.9134,37.971,356694.0
2022-06-17 13:00:00,39.53,39.74,39.52,39.72,267786.0,37.971,38.1727,37.9614,38.1535,267786.0
2022-06-17 13:10:00,39.72,39.75,39.67,39.67,264081.0,38.1535,38.1824,38.1055,38.1055,264081.0
2022-06-17 13:20:00,39.67,39.68,39.58,39.58,217029.0,38.1055,38.1151,38.0191,38.0191,217029.0
2022-06-17 13:30:00,39.58,39.62,39.54,39.57,258318.0,38.0191,38.0575,37.9806,38.0094,258318.0
2022-06-17 13:40:00,39.57,39.6,39.47,39.54,420855.0,38.0094,38.0383,37.9134,37.9806,420855.0
2022-06-17 13:50:00,39.53,39.58,39.46,39.54,371118.0,37.971,38.0191,37.9038,37.9806,371118.0
2022-06-17 14:00:00,39.55,39.57,39.51,39.54,379965.0,37.9902,38.0094,37.9518,37.9806,379965.0
2022-06-17 14:10:00,39.54,39.6,39.51,39.57,229299.0,37.9806,38.0383,37.9518,38.0094,229299.0
2022-06-17 14:20:00,39.58,39.61,39.5,39.51,294453.0,38.0191,38.0479,37.9422,37.9518,294453.0
2022-06-17 14:30:00,39.5,39.52,39.44,39.51,378996.0,37.9422,37.9614,37.8846,37.9518,378996.0
2022-06-17 14:40:00,39.52,39.58,39.51,39.52,269151.0,37.9614,38.0191,37.9518,37.9614,269151.0
2022-06-17 14:50:00,39.5,39.52,39.46,39.52,301224.0,37.9422,37.9614,37.9038,37.9614,301224.0
2022-06-17 15:00:00,39.52,39.58,39.45,39.46,340686.0,37.9614,38.0191,37.8942,37.9038,340686.0
2022-06-17 15:10:00,39.46,39.46,39.32,39.37,517728.0,37.9038,37.9038,37.7693,37.8173,517728.0
2022-06-17 15:20:00,39.37,39.51,39.37,39.49,486570.0,37.8173,37.9518,37.8173,37.9326,486570.0
2022-06-17 15:30:00,39.5,39.57,39.44,39.56,590664.0,37.9422,38.0094,37.8846,37.9998,590664.0
2022-06-17 15:40:00,39.56,39.62,39.54,39.58,1101339.0,37.9998,38.0575,37.9806,38.0191,1101339.0
2022-06-17 15:50:00,39.57,39.57,39.43,39.43,1416528.0,38.0094,38.0094,37.875,37.875,1416528.0
2022-06-21 09:30:00,39.43,39.97,39.41,39.97,971205.0,37.875,38.3937,37.8558,38.3937,971205.0
2022-06-21 09:40:00,39.97,40.03,39.88,39.99,596775.0,38.3937,38.4513,38.3072,38.4129,596775.0
2022-06-21 09:50:00,39.97,40.22,39.92,40.16,441018.0,38.3937,38.6338,38.3456,38.5762,441018.0
2022-06-21 10:00:00,40.16,40.24,40.02,40.23,430095.0,38.5762,38.653,38.4417,38.6434,430095.0
2022-06-21 10:10:00,40.23,40.32,40.18,40.27,292542.0,38.6434,38.7299,38.5954,38.6818,292542.0
2022-06-21 10:20:00,40.26,40.41,40.26,40.37,398406.0,38.6722,38.8163,38.6722,38.7779,398406.0
2022-06-21 10:30:00,40.38,40.47,40.37,40.45,343203.0,38.7875,38.874,38.7779,38.8547,343203.0
2022-06-21 10:40:00,40.45,40.51,40.41,40.48,337554.0,38.8547,38.9124,38.8163,38.8836,337554.0
2022-06-21 10:50:00,40.49,40.61,40.46,40.59,297621.0,38.8932,39.0084,38.8644,38.9892,297621.0
2022-06-21 11:00:00,40.59,40.68,40.58,40.64,443493.0,38.9892,39.0757,38.9796,39.0373,443493.0
2022-06-21 11:10:00,40.65,40.67,40.51,40.52,352404.0,39.0469,39.0661,38.9124,38.922,352404.0
2022-06-21 11:20:00,40.52,40.58,40.48,40.55,344412.0,38.922,38.9796,38.8836,38.9508,344412.0
2022-06-21 11:30:00,40.55,40.58,40.5,40.5,294693.0,38.9508,38.9796,38.9028,38.9028,294693.0
2022-06-21 11:40:00,40.49,40.51,40.44,40.48,194661.0,38.8932,38.9124,38.8451,38.8836,194661.0
2022-06-21 11:50:00,40.48,40.5,40.39,40.4,296841.0,38.8836,38.9028,38.7971,38.8067,296841.0
2022-06-21 12:00:00,40.4,40.44,40.33,40.36,276204.0,38.8067,38.8451,38.7395,38.7683,276204.0
2022-06-21 12:10:00,40.37,40.44,40.31,40.44,506994.0,38.7779,38.8451,38.7203,38.8451,506994.0
2022-06-21 12:20:00,40.48,40.55,40.44,40.53,229443.0,38.8836,38.9508,38.8451,38.9316,229443.0
2022-06-21 12:30:00,40.53,40.63,40.52,40.62,228159.0,38.9316,39.0276,38.922,39.018,228159.0
2022-06-21 12:40:00,40.63,40.69,40.59,40.68,213708.0,39.0276,39.0853,38.9892,39.0757,213708.0
2022-06-21 12:50:00,40.69,40.69,40.65,40.66,228624.0,39.0853,39.0853,39.0469,39.0565,228624.0
2022-06-21 13:00:00,40.65,40.75,40.64,40.74,213939.0,39.0469,39.1429,39.0373,39.1333,213939.0
2022-06-21 13:10:00,40.74,40.79,40.74,40.74,183846.0,39.1333,39.1813,39.1333,39.1333,183846.0
2022-06-21 13:20:00,40.74,40.77,40.7,40.74,203331.0,39.1333,39.1621,39.0949,39.1333,203331.0
2022-06-21 13:30:00,40.74,40.77,40.72,40.73,112290.0,39.1333,39.1621,39.1141,39.1237,112290.0
2022-06-21 13:40:00,40.72,40.73,40.67,40.69,277425.0,39.1141,39.1237,39.0661,39.0853,277425.0
2022-06-21 13:50:00,40.68,40.7,40.64,40.67,214644.0,39.0757,39.0949,39.0373,39.0661,214644.0
2022-06-21 14:00:00,40.67,40.81,40.67,40.8,216486.0,39.0661,39.2005,39.0661,39.1909,216486.0
2022-06-21 14:10:00,40.81,40.93,40.81,40.92,390132.0,39.2005,39.3158,39.2005,39.3062,390132.0
2022-06-21 14:20:00,40.92,40.92,40.85,40.86,174753.0,39.3062,39.3062,39.239,39.2486,174753.0
2022-06-21 14:30:00,40.86,40.87,40.75,40.75,178197.0,39.2486,39.2582,39.1429,39.1429,178197.0
2022-06-21 14:40:00,40.75,40.81,40.74,40.76,251448.0,39.1429,39.2005,39.1333,39.1525,251448.0
2022-06-21 14:50:00,40.76,40.84,40.76,40.84,171729.0,39.1525,39.2294,39.1525,39.2294,171729.0
2022-06-21 15:00:00,40.84,40.86,40.79,40.8,227973.0,39.2294,39.2486,39.1813,39.1909,227973.0
2022-06-21 15:10:00,40.8,40.83,40.75,40.75,268527.0,39.1909,39.2198,39.1429,39.1429,268527.0
2022-06-21 15:20:00,40.75,40.8,40.75,40.78,373626.0,39.1429,39.1909,39.1429,39.1717,373626.0
2022-06-21 15:30:00,40.79,40.85,40.77,40.81,405075.0,39.1813,39.239,39.1621,39.2005,405075.0
2022-06-21 15:40:00,40.81,40.82,40.74,40.8,493200.0,39.2005,39.2102,39.1333,39.1909,493200.0
2022-06-21 15:50:00,40.8,40.83,40.7,40.74,1340064.0,39.1909,39.2198,39.0949,39.1333,1340064.0
2022-06-22 09:30:00,40.7,41.08,40.67,40.92,1263063.0,39.0949,39.4599,39.0661,39.3062,1263063.0
2022-06-22 09:40:00,40.93,40.93,40.57,40.66,432465.0,39.3158,39.3158,38.97,39.0565,432465.0
2022-06-22 09:50:00,40.67,40.79,40.61,40.62,317268.0,39.0661,39.1813,39.0084,39.018,317268.0
2022-06-22 10:00:00,40.61,40.63,40.47,40.59,360156.0,39.0084,39.0276,38.874,38.9892,360156.0
2022-06-22 10:10:00,40.59,40.74,40.46,40.74,447066.0,38.9892,39.1333,38.8644,39.1333,447066.0
2022-06-22 10:20:00,40.74,40.76,40.62,40.64,407322.0,39.1333,39.1525,39.018,39.0373,407322.0
2022-06-22 10:30:00,40.64,40.72,40.61,40.7,235407.0,39.0373,39.1141,39.0084,39.0949,235407.0
2022-06-22 10:40:00,40.7,40.78,40.68,40.78,296895.0,39.0949,39.1717,39.0757,39.1717,296895.0
2022-06-22 10:50:00,40.78,40.79,40.65,40.68,236349.0,39.1717,39.1813,39.0469,39.0757,236349.0
2022-06-22 11:00:00,40.67,40.71,40.56,40.6,330747.0,39.0661,39.1045,38.9604,38.9988,330747.0
2022-06-22 11:10:00,40.6,40.73,40.59,40.72,264153.0,38.9988,39.1237,38.9892,39.1141,264153.0
2022-06-22 11:20:00,40.72,40.78,40.67,40.73,186501.0,39.1141,39.1717,39.0661,39.1237,186501.0
2022-06-22 11:30:00,40.72,40.77,40.7,40.74,178008.0,39.1141,39.1621,39.0949,39.1333,178008.0
2022-06-22 11:40:00,40.74,40.74,40.55,40.59,206361.0,39.1333,39.1333,38.9508,38.9892,206361.0
2022-06-22 11:50:00,40.6,40.6,40.47,40.51,199128.0,38.9988,38.9988,38.874,38.9124,199128.0
2022-06-22 12:00:00,40.51,40.57,40.43,40.47,208671.0,38.9124,38.97,38.8355,38.874,208671.0
2022-06-22 12:10:00,40.47,40.56,40.47,40.56,162270.0,38.874,38.9604,38.874,38.9604,162270.0
2022-06-22 12:20:00,40.55,40.59,40.54,40.56,147537.0,38.9508,38.9892,38.9412,38.9604,147537.0
2022-06-22 12:30:00,40.55,40.6,40.51,40.51,291372.0,38.9508,38.9988,38.9124,38.9124,291372.0
2022-06-22 12:40:00,40.51,40.57,40.51,40.54,154392.0,38.9124,38.97,38.9124,38.9412,154392.0
2022-06-22 12:50:00,40.54,40.58,40.53,40.58,117570.0,38.9412,38.9796,38.9316,38.9796,117570.0
2022-06-22 13:00:00,40.59,40.59,40.51,40.52,111591.0,38.9892,38.9892,38.9124,38.922,111591.0
2022-06-22 13:10:00,40.51,40.55,40.48,40.55,159225.0,38.9124,38.9508,38.8836,38.9508,159225.0
2022-06-22 13:20:00,40.55,40.58,40.53,40.58,146970.0,38.9508,38.9796,38.9316,38.9796,146970.0
2022-06-22 13:30:00,40.59,40.6,40.47,40.53,183084.0,38.9892,38.9988,38.874,38.9316,183084.0
2022-06-22 13:40:00,40.52,40.55,40.5,40.53,230613.0,38.922,38.9508,38.9028,38.9316,230613.0
2022-06-22 13:50:00,40.52,40.54,40.49,40.53,150312.0,38.922,38.9412,38.8932,38.9316,150312.0
2022-06-22 14:00:00,40.53,40.55,40.49,40.53,413985.0,38.9316,38.9508,38.8932,38.9316,413985.0
2022-06-22 14:10:00,40.53,40.59,40.49,40.54,325494.0,38.9316,38.9892,38.8932,38.9412,325494.0
2022-06-22 14:20:00,40.54,40.55,40.43,40.46,180858.0,38.9412,38.9508,38.8355,38.8644,180858.0
2022-06-22 14:30:00,40.47,40.5,40.37,40.38,275886.0,38.874,38.9028,38.7779,38.7875,275886.0
2022-06-22 14:40:00,40.38,40.4,40.34,40.35,321528.0,38.7875,38.8067,38.7491,38.7587,321528.0
2022-06-22 14:50:00,40.34,40.41,40.28,40.37,384318.0,38.7491,38.8163,38.6914,38.7779,384318.0
2022-06-22 15:00:00,40.37,40.44,40.35,40.41,210378.0,38.7779,38.8451,38.7587,38.8163,210378.0
2022-06-22 15:10:00,40.4,40.41,40.34,40.36,221940.0,38.8067,38.8163,38.7491,38.7683,221940.0
2022-06-22 15:20:00,40.36,40.4,40.3,40.34,259596.0,38.7683,38.8067,38.7107,38.7491,259596.0
2022-06-22 15:30:00,40.34,40.38,40.27,40.29,365262.0,38.7491,38.7875,38.6818,38.7011,365262.0
2022-06-22 15:40:00,40.29,40.34,40.21,40.26,570069.0,38.7011,38.7491,38.6242,38.6722,570069.0
2022-06-22 15:50:00,40.25,40.38,40.2,40.22,1142334.0,38.6626,38.7875,38.6146,38.6338,1142334.0
2022-06-23 09:30:00,40.58,40.92,40.4,40.88,759963.0,38.9796,39.3062,38.8067,39.2678,759963.0
2022-06-23 09:40:00,40.88,41.07,40.88,41.01,617421.0,39.2678,39.4503,39.2678,39.3927,617421.0
2022-06-23 09:50:00,41.02,41.04,40.84,41.0,437184.0,39.4023,39.4215,39.2294,39.3831,437184.0
2022-06-23 10:00:00,41.01,41.11,40.9,40.92,315495.0,39.3927,39.4887,39.287,39.3062,315495.0
2022-06-23 10:10:00,40.92,40.96,40.84,40.89,276438.0,39.3062,39.3446,39.2294,39.2774,276438.0
2022-06-23 10:20:00,40.9,41.03,40.88,40.98,251688.0,39.287,39.4119,39.2678,39.3638,251688.0
2022-06-23 10:30:00,40.98,41.03,40.9,41.02,225711.0,39.3638,39.4119,39.287,39.4023,225711.0
2022-06-23 10:40:00,41.03,41.13,41.0,41.04,330087.0,39.4119,39.5079,39.3831,39.4215,330087.0
2022-06-23 10:50:00,41.04,41.12,40.99,41.1,143502.0,39.4215,39.4983,39.3734,39.4791,143502.0
2022-06-23 11:00:00,41.1,41.18,41.06,41.18,297606.0,39.4791,39.556,39.4407,39.556,297606.0
2022-06-23 11:10:00,41.18,41.23,41.14,41.19,247362.0,39.556,39.604,39.5175,39.5656,247362.0
2022-06-23 11:20:00,41.18,41.19,41.1,41.14,218793.0,39.556,39.5656,39.4791,39.5175,218793.0
2022-06-23 11:30:00,41.14,41.16,41.06,41.11,155283.0,39.5175,39.5367,39.4407,39.4887,155283.0
2022-06-23 11:40:00,41.1,41.11,41.07,41.09,163104.0,39.4791,39.4887,39.4503,39.4695,163104.0
2022-06-23 11:50:00,41.09,41.09,40.96,40.97,212133.0,39.4695,39.4695,39.3446,39.3542,212133.0
2022-06-23 12:00:00,40.98,41.12,40.89,40.93,740133.0,39.3638,39.4983,39.2774,39.3158,740133.0
2022-06-23 12:10:00,40.93,40.96,40.86,40.92,160413.0,39.3158,39.3446,39.2486,39.3062,160413.0
2022-06-23 12:20:00,40.92,40.99,40.88,40.9,162363.0,39.3062,39.3734,39.2678,39.287,162363.0
2022-06-23 12:30:00,40.9,40.94,40.79,40.81,229590.0,39.287,39.3254,39.1813,39.2005,229590.0
2022-06-23 12:40:00,40.81,40.85,40.77,40.84,170232.0,39.2005,39.239,39.1621,39.2294,170232.0
2022-06-23 12:50:00,40.83,40.88,40.77,40.87,159105.0,39.2198,39.2678,39.1621,39.2582,159105.0
2022-06-23 13:00:00,40.87,40.95,40.83,40.94,189060.0,39.2582,39.335,39.2198,39.3254,189060.0
2022-06-23 13:10:00,40.94,40.97,40.89,40.9,155889.0,39.3254,39.3542,39.2774,39.287,155889.0
2022-06-23 13:20:00,40.9,40.96,40.86,40.92,156225.0,39.287,39.3446,39.2486,39.3062,156225.0
2022-06-23 13:30:00,40.92,40.98,40.92,40.96,157869.0,39.3062,39.3638,39.3062,39.3446,157869.0
2022-06-23 13:40:00,40.96,41.02,40.91,41.02,133506.0,39.3446,39.4023,39.2966,39.4023,133506.0
2022-06-23 13:50:00,41.02,41.09,41.02,41.09,196881.0,39.4023,39.4695,39.4023,39.4695,196881.0
2022-06-23 14:00:00,41.08,41.12,41.06,41.1,210192.0,39.4599,39.4983,39.4407,39.4791,210192.0
2022-06-23 14:10:00,41.09,41.18,41.08,41.17,263937.0,39.4695,39.556,39.4599,39.5463,263937.0
2022-06-23 14:20:00,41.16,41.22,41.14,41.2,211197.0,39.5367,39.5944,39.5175,39.5752,211197.0
2022-06-23 14:30:00,41.2,41.28,41.19,41.27,173202.0,39.5752,39.652,39.5656,39.6424,173202.0
2022-06-23 14:40:00,41.27,41.28,41.23,41.26,285762.0,39.6424,39.652,39.604,39.6328,285762.0
2022-06-23 14:50:00,41.26,41.27,41.22,41.26,197370.0,39.6328,39.6424,39.5944,39.6328,197370.0
2022-06-23 15:00:00,41.26,41.32,41.23,41.3,289572.0,39.6328,39.6904,39.604,39.6712,289572.0
2022-06-23 15:10:00,41.3,41.31,41.19,41.24,285507.0,39.6712,39.6808,39.5656,39.6136,285507.0
2022-06-23 15:20:00,41.23,41.24,41.2,41.22,315612.0,39.604,39.6136,39.5752,39.5944,315612.0
2022-06-23 15:30:00,41.21,41.3,41.21,41.23,472470.0,39.5848,39.6712,39.5848,39.604,472470.0
2022-06-23 15:40:00,41.23,41.26,41.19,41.25,679227.0,39.604,39.6328,39.5656,39.6232,679227.0
2022-06-23 15:50:00,41.25,41.27,41.14,41.21,1219392.0,39.6232,39.6424,39.5175,39.5848,1219392.0
2022-06-24 09:30:00,41.36,41.77,41.35,41.45,1135923.0,39.7289,40.1227,39.7193,39.8153,1135923.0
2022-06-24 09:40:00,41.45,41.54,41.31,41.41,530304.0,39.8153,39.9018,39.6808,39.7769,530304.0
2022-06-24 09:50:00,41.4,41.48,41.21,41.25,412419.0,39.7673,39.8441,39.5848,39.6232,412419.0
2022-06-24 10:00:00,41.26,41.46,41.22,41.29,512037.0,39.6328,39.8249,39.5944,39.6616,512037.0
2022-06-24 10:10:00,41.29,41.3,41.05,41.2,616161.0,39.6616,39.6712,39.4311,39.5752,616161.0
2022-06-24 10:20:00,41.2,41.29,41.17,41.28,416391.0,39.5752,39.6616,39.5463,39.652,416391.0
2022-06-24 10:30:00,41.28,41.34,41.23,41.25,354912.0,39.652,39.7096,39.604,39.6232,354912.0
2022-06-24 10:40:00,41.25,41.43,41.25,41.41,274473.0,39.6232,39.7961,39.6232,39.7769,274473.0
2022-06-24 10:50:00,41.41,41.49,41.4,41.46,318753.0,39.7769,39.8537,39.7673,39.8249,318753.0
2022-06-24 11:00:00,41.44,41.47,41.41,41.41,474897.0,39.8057,39.8345,39.7769,39.7769,474897.0
2022-06-24 11:10:00,41.41,41.53,41.41,41.53,191880.0,39.7769,39.8922,39.7769,39.8922,191880.0
2022-06-24 11:20:00,41.52,41.56,41.48,41.49,191583.0,39.8825,39.921,39.8441,39.8537,191583.0
2022-06-24 11:30:00,41.49,41.52,41.48,41.51,104325.0,39.8537,39.8825,39.8441,39.8729,104325.0
2022-06-24 11:40:00,41.51,41.51,41.39,41.41,179289.0,39.8729,39.8729,39.7577,39.7769,179289.0
2022-06-24 11:50:00,41.4,41.48,41.4,41.43,219738.0,39.7673,39.8441,39.7673,39.7961,219738.0
2022-06-24 12:00:00,41.43,41.45,41.37,41.37,680469.0,39.7961,39.8153,39.7385,39.7385,680469.0
2022-06-24 12:10:00,41.38,41.41,41.37,41.37,567756.0,39.7481,39.7769,39.7385,39.7385,567756.0
2022-06-24 12:20:00,41.37,41.39,41.34,41.35,444906.0,39.7385,39.7577,39.7096,39.7193,444906.0
2022-06-24 12:30:00,41.35,41.38,41.28,41.32,257838.0,39.7193,39.7481,39.652,39.6904,257838.0
2022-06-24 12:40:00,41.32,41.33,41.25,41.26,311643.0,39.6904,39.7,39.6232,39.6328,311643.0
2022-06-24 12:50:00,41.26,41.28,41.22,41.26,347430.0,39.6328,39.652,39.5944,39.6328,347430.0
2022-06-24 13:00:00,41.25,41.29,41.25,41.27,266586.0,39.6232,39.6616,39.6232,39.6424,266586.0
2022-06-24 13:10:00,41.27,41.29,41.22,41.23,272535.0,39.6424,39.6616,39.5944,39.604,272535.0
2022-06-24 13:20:00,41.23,41.48,41.23,41.46,673692.0,39.604,39.8441,39.604,39.8249,673692.0
2022-06-24 13:30:00,41.46,41.46,41.35,41.4,584385.0,39.8249,39.8249,39.7193,39.7673,584385.0
2022-06-24 13:40:00,41.39,41.43,41.34,41.35,607656.0,39.7577,39.7961,39.7096,39.7193,607656.0
2022-06-24 13:50:00,41.35,41.4,41.32,41.39,357147.0,39.7193,39.7673,39.6904,39.7577,357147.0
2022-06-24 14:00:00,41.39,41.43,41.36,41.37,240402.0,39.7577,39.7961,39.7289,39.7385,240402.0
2022-06-24 14:10:00,41.37,41.39,41.35,41.37,303120.0,39.7385,39.7577,39.7193,39.7385,303120.0
2022-06-24 14:20:00,41.37,41.38,41.34,41.38,127875.0,39.7385,39.7481,39.7096,39.7481,127875.0
2022-06-24 14:30:00,41.38,41.38,41.33,41.33,343992.0,39.7481,39.7481,39.7,39.7,343992.0
2022-06-24 14:40:00,41.33,41.36,41.33,41.34,453810.0,39.7,39.7289,39.7,39.7096,453810.0
2022-06-24 14:50:00,41.34,41.43,41.33,41.42,371226.0,39.7096,39.7961,39.7,39.7865,371226.0
2022-06-24 15:00:00,41.42,41.45,41.39,41.4,296496.0,39.7865,39.8153,39.7577,39.7673,296496.0
2022-06-24 15:10:00,41.4,41.41,41.38,41.41,285108.0,39.7673,39.7769,39.7481,39.7769,285108.0
2022-06-24 15:20:00,41.4,41.4,41.33,41.34,501807.0,39.7673,39.7673,39.7,39.7096,501807.0
2022-06-24 15:30:00,41.34,41.34,41.25,41.28,808884.0,39.7096,39.7096,39.6232,39.652,808884.0
2022-06-24 15:40:00,41.28,41.3,41.24,41.27,1264971.0,39.652,39.6712,39.6136,39.6424,1264971.0
2022-06-24 15:50:00,41.27,41.28,41.17,41.25,2652909.0,39.6424,39.652,39.5463,39.6232,2652909.0
2022-06-27 09:30:00,41.26,41.54,41.23,41.51,929796.0,39.6328,39.9018,39.604,39.8729,929796.0
2022-06-27 09:40:00,41.5,41.58,41.41,41.53,455184.0,39.8633,39.9402,39.7769,39.8922,455184.0
2022-06-27 09:50:00,41.53,41.54,41.19,41.23,483657.0,39.8922,39.9018,39.5656,39.604,483657.0
2022-06-27 10:00:00,41.23,41.33,41.13,41.13,343959.0,39.604,39.7,39.5079,39.5079,343959.0
2022-06-27 10:10:00,41.13,41.15,40.97,41.08,298425.0,39.5079,39.5271,39.3542,39.4599,298425.0
2022-06-27 10:20:00,41.09,41.19,41.08,41.15,285981.0,39.4695,39.5656,39.4599,39.5271,285981.0
2022-06-27 10:30:00,41.13,41.21,41.08,41.11,185559.0,39.5079,39.5848,39.4599,39.4887,185559.0
2022-06-27 10:40:00,41.1,41.17,41.06,41.14,409122.0,39.4791,39.5463,39.4407,39.5175,409122.0
2022-06-27 10:50:00,41.14,41.16,40.97,40.97,753165.0,39.5175,39.5367,39.3542,39.3542,753165.0
2022-06-27 11:00:00,40.98,41.02,40.93,40.93,595056.0,39.3638,39.4023,39.3158,39.3158,595056.0
2022-06-27 11:10:00,40.93,41.02,40.93,41.0,302748.0,39.3158,39.4023,39.3158,39.3831,302748.0
2022-06-27 11:20:00,41.0,41.03,40.97,40.99,481566.0,39.3831,39.4119,39.3542,39.3734,481566.0
2022-06-27 11:30:00,40.99,41.01,40.96,40.97,231276.0,39.3734,39.3927,39.3446,39.3542,231276.0
2022-06-27 11:40:00,40.97,41.02,40.96,41.01,258063.0,39.3542,39.4023,39.3446,39.3927,258063.0
2022-06-27 11:50:00,41.01,41.02,40.98,41.0,314145.0,39.3927,39.4023,39.3638,39.3831,314145.0
2022-06-27 12:00:00,41.0,41.02,40.96,41.0,279816.0,39.3831,39.4023,39.3446,39.3831,279816.0
2022-06-27 12:10:00,40.99,41.01,40.96,41.01,313662.0,39.3734,39.3927,39.3446,39.3927,313662.0
2022-06-27 12:20:00,41.01,41.13,41.0,41.12,351108.0,39.3927,39.5079,39.3831,39.4983,351108.0
2022-06-27 12:30:00,41.12,41.22,41.11,41.22,364257.0,39.4983,39.5944,39.4887,39.5944,364257.0
2022-06-27 12:40:00,41.21,41.25,41.18,41.25,228900.0,39.5848,39.6232,39.556,39.6232,228900.0
2022-06-27 12:50:00,41.25,41.34,41.25,41.32,272892.0,39.6232,39.7096,39.6232,39.6904,272892.0
2022-06-27 13:00:00,41.32,41.33,41.2,41.23,179100.0,39.6904,39.7,39.5752,39.604,179100.0
2022-06-27 13:10:00,41.24,41.33,41.24,41.31,280611.0,39.6136,39.7,39.6136,39.6808,280611.0
2022-06-27 13:20:00,41.32,41.34,41.29,41.32,179850.0,39.6904,39.7096,39.6616,39.6904,179850.0
2022-06-27 13:30:00,41.31,41.34,41.3,41.32,151044.0,39.6808,39.7096,39.6712,39.6904,151044.0
2022-06-27 13:40:00,41.32,41.34,41.26,41.29,205605.0,39.6904,39.7096,39.6328,39.6616,205605.0
2022-06-27 13:50:00,41.29,41.33,41.29,41.3,178803.0,39.6616,39.7,39.6616,39.6712,178803.0
2022-06-27 14:00:00,41.3,41.34,41.25,41.26,201834.0,39.6712,39.7096,39.6232,39.6328,201834.0
2022-06-27 14:10:00,41.25,41.28,41.22,41.28,158886.0,39.6232,39.652,39.5944,39.652,158886.0
2022-06-27 14:20:00,41.28,41.28,41.23,41.24,180582.0,39.652,39.652,39.604,39.6136,180582.0
2022-06-27 14:30:00,41.24,41.3,41.22,41.29,187317.0,39.6136,39.6712,39.5944,39.6616,187317.0
2022-06-27 14:40:00,41.29,41.33,41.28,41.32,197811.0,39.6616,39.7,39.652,39.6904,197811.0
2022-06-27 14:50:00,41.32,41.35,41.3,41.32,248862.0,39.6904,39.7193,39.6712,39.6904,248862.0
2022-06-27 15:00:00,41.32,41.37,41.26,41.36,416925.0,39.6904,39.7385,39.6328,39.7289,416925.0
2022-06-27 15:10:00,41.36,41.38,41.33,41.36,257607.0,39.7289,39.7481,39.7,39.7289,257607.0
2022-06-27 15:20:00,41.35,41.36,41.28,41.31,326778.0,39.7193,39.7289,39.652,39.6808,326778.0
2022-06-27 15:30:00,41.31,41.34,41.29,41.31,506034.0,39.6808,39.7096,39.6616,39.6808,506034.0
2022-06-27 15:40:00,41.31,41.39,41.3,41.35,441498.0,39.6808,39.7577,39.6712,39.7193,441498.0
2022-06-27 15:50:00,41.36,41.39,41.29,41.39,1073094.0,39.7289,39.7577,39.6616,39.7577,1073094.0
2022-06-28 09:30:00,41.55,41.86,41.54,41.82,805368.0,39.9114,40.2091,39.9018,40.1707,805368.0
2022-06-28 09:40:00,41.82,41.84,41.62,41.69,510072.0,40.1707,40.1899,39.9786,40.0458,510072.0
2022-06-28 09:50:00,41.69,41.74,41.6,41.62,357471.0,40.0458,40.0939,39.9594,39.9786,357471.0
2022-06-28 10:00:00,41.62,41.68,41.55,41.55,371292.0,39.9786,40.0362,39.9114,39.9114,371292.0
2022-06-28 10:10:00,41.55,41.6,41.48,41.59,313860.0,39.9114,39.9594,39.8441,39.9498,313860.0
2022-06-28 10:20:00,41.59,41.62,41.47,41.5,294762.0,39.9498,39.9786,39.8345,39.8633,294762.0
2022-06-28 10:30:00,41.5,41.51,41.38,41.38,241005.0,39.8633,39.8729,39.7481,39.7481,241005.0
2022-06-28 10:40:00,41.38,41.45,41.34,41.37,234504.0,39.7481,39.8153,39.7096,39.7385,234504.0
2022-06-28 10:50:00,41.37,41.45,41.35,41.4,163215.0,39.7385,39.8153,39.7193,39.7673,163215.0
2022-06-28 11:00:00,41.4,41.4,41.34,41.36,134808.0,39.7673,39.7673,39.7096,39.7289,134808.0
2022-06-28 11:10:00,41.36,41.43,41.36,41.41,343821.0,39.7289,39.7961,39.7289,39.7769,343821.0
2022-06-28 11:20:00,41.41,41.42,41.28,41.29,186411.0,39.7769,39.7865,39.652,39.6616,186411.0
2022-06-28 11:30:00,41.28,41.32,41.26,41.27,156471.0,39.652,39.6904,39.6328,39.6424,156471.0
2022-06-28 11:40:00,41.27,41.33,41.24,41.31,206124.0,39.6424,39.7,39.6136,39.6808,206124.0
2022-06-28 11:50:00,41.31,41.31,41.19,41.24,306492.0,39.6808,39.6808,39.5656,39.6136,306492.0
2022-06-28 12:00:00,41.24,41.34,41.21,41.33,289236.0,39.6136,39.7096,39.5848,39.7,289236.0
2022-06-28 12:10:00,41.32,41.33,41.23,41.27,208896.0,39.6904,39.7,39.604,39.6424,208896.0
2022-06-28 12:20:00,41.27,41.32,41.26,41.3,160371.0,39.6424,39.6904,39.6328,39.6712,160371.0
2022-06-28 12:30:00,41.3,41.3,41.23,41.24,115008.0,39.6712,39.6712,39.604,39.6136,115008.0
2022-06-28 12:40:00,41.24,41.26,41.19,41.19,172254.0,39.6136,39.6328,39.5656,39.5656,172254.0
2022-06-28 12:50:00,41.19,41.2,41.15,41.19,138774.0,39.5656,39.5752,39.5271,39.5656,138774.0
2022-06-28 13:00:00,41.19,41.19,41.08,41.09,134256.0,39.5656,39.5656,39.4599,39.4695,134256.0
2022-06-28 13:10:00,41.09,41.11,41.05,41.07,109596.0,39.4695,39.4887,39.4311,39.4503,109596.0
2022-06-28 13:20:00,41.08,41.13,41.06,41.12,130845.0,39.4599,39.5079,39.4407,39.4983,130845.0
2022-06-28 13:30:00,41.12,41.12,41.05,41.08,164211.0,39.4983,39.4983,39.4311,39.4599,164211.0
2022-06-28 13:40:00,41.08,41.1,41.02,41.02,121053.0,39.4599,39.4791,39.4023,39.4023,121053.0
2022-06-28 13:50:00,41.03,41.08,41.02,41.07,155403.0,39.4119,39.4599,39.4023,39.4503,155403.0
2022-06-28 14:00:00,41.06,41.1,41.0,41.01,158607.0,39.4407,39.4791,39.3831,39.3927,158607.0
2022-06-28 14:10:00,41.01,41.01,40.92,40.93,202857.0,39.3927,39.3927,39.3062,39.3158,202857.0
2022-06-28 14:20:00,40.94,40.95,40.91,40.94,138732.0,39.3254,39.335,39.2966,39.3254,138732.0
2022-06-28 14:30:00,40.93,40.93,40.87,40.87,157848.0,39.3158,39.3158,39.2582,39.2582,157848.0
2022-06-28 14:40:00,40.87,40.91,40.84,40.9,199938.0,39.2582,39.2966,39.2294,39.287,199938.0
2022-06-28 14:50:00,40.9,40.91,40.86,40.88,143022.0,39.287,39.2966,39.2486,39.2678,143022.0
2022-06-28 15:00:00,40.87,40.92,40.8,40.83,219708.0,39.2582,39.3062,39.1909,39.2198,219708.0
2022-06-28 15:10:00,40.84,40.88,40.81,40.87,194040.0,39.2294,39.2678,39.2005,39.2582,194040.0
2022-06-28 15:20:00,40.87,40.87,40.8,40.83,184647.0,39.2582,39.2582,39.1909,39.2198,184647.0
2022-06-28 15:30:00,40.82,40.84,40.77,40.8,317145.0,39.2102,39.2294,39.1621,39.1909,317145.0
2022-06-28 15:40:00,40.8,40.86,40.77,40.85,492900.0,39.1909,39.2486,39.1621,39.239,492900.0
2022-06-28 15:50:00,40.85,40.87,40.76,40.8,966675.0,39.239,39.2582,39.1525,39.1909,966675.0
2022-06-29 09:30:00,40.96,41.12,40.83,41.11,734355.0,39.3446,39.4983,39.2198,39.4887,734355.0
2022-06-29 09:40:00,41.11,41.11,40.81,40.84,629802.0,39.4887,39.4887,39.2005,39.2294,629802.0
2022-06-29 09:50:00,40.84,41.05,40.82,40.92,364785.0,39.2294,39.4311,39.2102,39.3062,364785.0
2022-06-29 10:00:00,40.93,41.02,40.75,40.8,305124.0,39.3158,39.4023,39.1429,39.1909,305124.0
2022-06-29 10:10:00,40.81,40.96,40.79,40.84,214536.0,39.2005,39.3446,39.1813,39.2294,214536.0
2022-06-29 10:20:00,40.85,40.85,40.72,40.81,219069.0,39.239,39.239,39.1141,39.2005,219069.0
2022-06-29 10:30:00,40.81,40.9,40.73,40.8,216570.0,39.2005,39.287,39.1237,39.1909,216570.0
2022-06-29 10:40:00,40.8,40.92,40.78,40.92,341331.0,39.1909,39.3062,39.1717,39.3062,341331.0
2022-06-29 10:50:00,40.92,41.03,40.9,40.91,345903.0,39.3062,39.4119,39.287,39.2966,345903.0
2022-06-29 11:00:00,40.91,40.94,40.88,40.92,181398.0,39.2966,39.3254,39.2678,39.3062,181398.0
2022-06-29 11:10:00,40.92,40.92,40.82,40.82,147153.0,39.3062,39.3062,39.2102,39.2102,147153.0
2022-06-29 11:20:00,40.82,40.83,40.74,40.75,233313.0,39.2102,39.2198,39.1333,39.1429,233313.0
2022-06-29 11:30:00,40.75,40.83,40.74,40.78,222360.0,39.1429,39.2198,39.1333,39.1717,222360.0
2022-06-29 11:40:00,40.78,40.82,40.76,40.77,198339.0,39.1717,39.2102,39.1525,39.1621,198339.0
2022-06-29 11:50:00,40.77,40.85,40.76,40.8,192750.0,39.1621,39.239,39.1525,39.1909,192750.0
2022-06-29 12:00:00,40.8,40.82,40.73,40.73,172413.0,39.1909,39.2102,39.1237,39.1237,172413.0
2022-06-29 12:10:00,40.73,40.75,40.68,40.69,163116.0,39.1237,39.1429,39.0757,39.0853,163116.0
2022-06-29 12:20:00,40.69,40.71,40.62,40.66,231846.0,39.0853,39.1045,39.018,39.0565,231846.0
2022-06-29 12:30:00,40.66,40.74,40.64,40.72,214824.0,39.0565,39.1333,39.0373,39.1141,214824.0
2022-06-29 12:40:00,40.72,40.73,40.64,40.65,182820.0,39.1141,39.1237,39.0373,39.0469,182820.0
2022-06-29 12:50:00,40.65,40.66,40.61,40.61,193428.0,39.0469,39.0565,39.0084,39.0084,193428.0
2022-06-29 13:00:00,40.62,40.66,40.57,40.65,168057.0,39.018,39.0565,38.97,39.0469,168057.0
2022-06-29 13:10:00,40.66,40.67,40.52,40.53,240849.0,39.0565,39.0661,38.922,38.9316,240849.0
2022-06-29 13:20:00,40.53,40.66,40.51,40.66,232080.0,38.9316,39.0565,38.9124,39.0565,232080.0
2022-06-29 13:30:00,40.65,40.67,40.59,40.64,176238.0,39.0469,39.0661,38.9892,39.0373,176238.0
2022-06-29 13:40:00,40.64,40.66,40.61,40.63,167280.0,39.0373,39.0565,39.0084,39.0276,167280.0
2022-06-29 13:50:00,40.63,40.69,40.62,40.67,180549.0,39.0276,39.0853,39.018,39.0661,180549.0
2022-06-29 14:00:00,40.67,40.74,40.66,40.68,254643.0,39.0661,39.1333,39.0565,39.0757,254643.0
2022-06-29 14:10:00,40.68,40.7,40.64,40.65,237429.0,39.0757,39.0949,39.0373,39.0469,237429.0
2022-06-29 14:20:00,40.65,40.67,40.61,40.66,195999.0,39.0469,39.0661,39.0084,39.0565,195999.0
2022-06-29 14:30:00,40.66,40.66,40.55,40.57,234753.0,39.0565,39.0565,38.9508,38.97,234753.0
2022-06-29 14:40:00,40.56,40.56,40.48,40.48,279144.0,38.9604,38.9604,38.8836,38.8836,279144.0
2022-06-29 14:50:00,40.49,40.49,40.44,40.45,408330.0,38.8932,38.8932,38.8451,38.8547,408330.0
2022-06-29 15:00:00,40.45,40.46,40.35,40.39,1335882.0,38.8547,38.8644,38.7587,38.7971,1335882.0
2022-06-29 15:10:00,40.39,40.59,40.32,40.57,610356.0,38.7971,38.9892,38.7299,38.97,610356.0
2022-06-29 15:20:00,40.57,40.71,40.54,40.7,477192.0,38.97,39.1045,38.9412,39.0949,477192.0
2022-06-29 15:30:00,40.7,40.7,40.64,40.67,633558.0,39.0949,39.0949,39.0373,39.0661,633558.0
2022-06-29 15:40:00,40.68,40.69,40.63,40.67,580530.0,39.0757,39.0853,39.0276,39.0661,580530.0
2022-06-29 15:50:00,40.67,40.69,40.59,40.62,1238781.0,39.0661,39.0853,38.9892,39.018,1238781.0
2022-06-30 09:30:00,40.29,40.45,39.96,39.98,1030830.0,38.7011,38.8547,38.3841,38.4033,1030830.0
2022-06-30 09:40:00,39.97,40.26,39.97,40.18,844452.0,38.3937,38.6722,38.3937,38.5954,844452.0
2022-06-30 09:50:00,40.16,40.35,40.14,40.27,258228.0,38.5762,38.7587,38.557,38.6818,258228.0
2022-06-30 10:00:00,40.27,40.32,40.2,40.27,288969.0,38.6818,38.7299,38.6146,38.6818,288969.0
2022-06-30 10:10:00,40.28,40.36,40.28,40.34,336471.0,38.6914,38.7683,38.6914,38.7491,336471.0
2022-06-30 10:20:00,40.33,40.41,40.28,40.39,290607.0,38.7395,38.8163,38.6914,38.7971,290607.0
2022-06-30 10:30:00,40.39,40.52,40.37,40.43,260688.0,38.7971,38.922,38.7779,38.8355,260688.0
2022-06-30 10:40:00,40.42,40.43,40.37,40.39,149115.0,38.8259,38.8355,38.7779,38.7971,149115.0
2022-06-30 10:50:00,40.4,40.51,40.39,40.48,148674.0,38.8067,38.9124,38.7971,38.8836,148674.0
2022-06-30 11:00:00,40.48,40.52,40.41,40.44,180837.0,38.8836,38.922,38.8163,38.8451,180837.0
2022-06-30 11:10:00,40.44,40.47,40.34,40.35,161853.0,38.8451,38.874,38.7491,38.7587,161853.0
2022-06-30 11:20:00,40.35,40.47,40.34,40.45,143097.0,38.7587,38.874,38.7491,38.8547,143097.0
2022-06-30 11:30:00,40.45,40.5,40.39,40.48,134199.0,38.8547,38.9028,38.7971,38.8836,134199.0
2022-06-30 11:40:00,40.48,40.53,40.47,40.49,136446.0,38.8836,38.9316,38.874,38.8932,136446.0
2022-06-30 11:50:00,40.49,40.51,40.44,40.47,139755.0,38.8932,38.9124,38.8451,38.874,139755.0
2022-06-30 12:00:00,40.47,40.49,40.42,40.44,140778.0,38.874,38.8932,38.8259,38.8451,140778.0
2022-06-30 12:10:00,40.44,40.46,40.42,40.44,112257.0,38.8451,38.8644,38.8259,38.8451,112257.0
2022-06-30 12:20:00,40.44,40.61,40.43,40.6,195513.0,38.8451,39.0084,38.8355,38.9988,195513.0
2022-06-30 12:30:00,40.6,40.62,40.5,40.51,180327.0,38.9988,39.018,38.9028,38.9124,180327.0
2022-06-30 12:40:00,40.52,40.58,40.5,40.56,275268.0,38.922,38.9796,38.9028,38.9604,275268.0
2022-06-30 12:50:00,40.57,40.57,40.51,40.53,121704.0,38.97,38.97,38.9124,38.9316,121704.0
2022-06-30 13:00:00,40.52,40.57,40.5,40.51,115590.0,38.922,38.97,38.9028,38.9124,115590.0
2022-06-30 13:10:00,40.51,40.51,40.43,40.44,118707.0,38.9124,38.9124,38.8355,38.8451,118707.0
2022-06-30 13:20:00,40.44,40.59,40.44,40.57,250188.0,38.8451,38.9892,38.8451,38.97,250188.0
2022-06-30 13:30:00,40.58,40.66,40.57,40.6,229197.0,38.9796,39.0565,38.97,38.9988,229197.0
2022-06-30 13:40:00,40.62,40.64,40.55,40.6,129738.0,39.018,39.0373,38.9508,38.9988,129738.0
2022-06-30 13:50:00,40.6,40.67,40.6,40.65,148221.0,38.9988,39.0661,38.9988,39.0469,148221.0
2022-06-30 14:00:00,40.65,40.68,40.58,40.59,152892.0,39.0469,39.0757,38.9796,38.9892,152892.0
2022-06-30 14:10:00,40.58,40.61,40.52,40.53,102582.0,38.9796,39.0084,38.922,38.9316,102582.0
2022-06-30 14:20:00,40.53,40.53,40.4,40.48,186015.0,38.9316,38.9316,38.8067,38.8836,186015.0
2022-06-30 14:30:00,40.48,40.56,40.48,40.56,151059.0,38.8836,38.9604,38.8836,38.9604,151059.0
2022-06-30 14:40:00,40.56,40.57,40.5,40.53,209316.0,38.9604,38.97,38.9028,38.9316,209316.0
2022-06-30 14:50:00,40.54,40.58,40.51,40.57,193341.0,38.9412,38.9796,38.9124,38.97,193341.0
2022-06-30 15:00:00,40.58,40.6,40.49,40.5,246309.0,38.9796,38.9988,38.8932,38.9028,246309.0
2022-06-30 15:10:00,40.5,40.54,40.45,40.46,302955.0,38.9028,38.9412,38.8547,38.8644,302955.0
2022-06-30 15:20:00,40.47,40.58,40.45,40.58,309159.0,38.874,38.9796,38.8547,38.9796,309159.0
2022-06-30 15:30:00,40.57,40.69,40.52,40.61,350511.0,38.97,39.0853,38.922,39.0084,350511.0
2022-06-30 15:40:00,40.61,40.65,40.52,40.56,493062.0,39.0084,39.0469,38.922,38.9604,493062.0
2022-06-30 15:50:00,40.56,40.61,40.39,40.53,1475136.0,38.9604,39.0084,38.7971,38.9316,1475136.0
2022-07-01 09:30:00,40.65,40.65,40.39,40.41,1094505.0,39.0469,39.0469,38.7971,38.8163,1094505.0
2022-07-01 09:40:00,40.42,40.58,40.39,40.5,665820.0,38.8259,38.9796,38.7971,38.9028,665820.0
2022-07-01 09:50:00,40.5,40.74,40.49,40.7,300738.0,38.9028,39.1333,38.8932,39.0949,300738.0
2022-07-01 10:00:00,40.7,40.74,40.54,40.73,343887.0,39.0949,39.1333,38.9412,39.1237,343887.0
2022-07-01 10:10:00,40.74,40.77,40.46,40.55,264285.0,39.1333,39.1621,38.8644,38.9508,264285.0
2022-07-01 10:20:00,40.57,40.57,40.49,40.55,195333.0,38.97,38.97,38.8932,38.9508,195333.0
2022-07-01 10:30:00,40.54,40.66,40.52,40.61,201171.0,38.9412,39.0565,38.922,39.0084,201171.0
2022-07-01 10:40:00,40.61,40.8,40.61,40.78,293550.0,39.0084,39.1909,39.0084,39.1717,293550.0
2022-07-01 10:50:00,40.77,40.79,40.69,40.7,200682.0,39.1621,39.1813,39.0853,39.0949,200682.0
2022-07-01 11:00:00,40.69,40.71,40.6,40.7,203778.0,39.0853,39.1045,38.9988,39.0949,203778.0
2022-07-01 11:10:00,40.7,40.76,40.67,40.72,166185.0,39.0949,39.1525,39.0661,39.1141,166185.0
2022-07-01 11:20:00,40.72,40.74,40.59,40.6,170376.0,39.1141,39.1333,38.9892,38.9988,170376.0
2022-07-01 11:30:00,40.6,40.65,40.59,40.61,125706.0,38.9988,39.0469,38.9892,39.0084,125706.0
2022-07-01 11:40:00,40.61,40.66,40.6,40.64,108651.0,39.0084,39.0565,38.9988,39.0373,108651.0
2022-07-01 11:50:00,40.64,40.64,40.54,40.56,158778.0,39.0373,39.0373,38.9412,38.9604,158778.0
2022-07-01 12:00:00,40.56,40.59,40.51,40.57,162276.0,38.9604,38.9892,38.9124,38.97,162276.0
2022-07-01 12:10:00,40.56,40.63,40.52,40.62,215973.0,38.9604,39.0276,38.922,39.018,215973.0
2022-07-01 12:20:00,40.61,40.63,40.57,40.6,153789.0,39.0084,39.0276,38.97,38.9988,153789.0
2022-07-01 12:30:00,40.61,40.64,40.54,40.55,172398.0,39.0084,39.0373,38.9412,38.9508,172398.0
2022-07-01 12:40:00,40.54,40.56,40.48,40.53,167913.0,38.9412,38.9604,38.8836,38.9316,167913.0
2022-07-01 12:50:00,40.54,40.58,40.5,40.5,158991.0,38.9412,38.9796,38.9028,38.9028,158991.0
2022-07-01 13:00:00,40.5,40.51,40.46,40.49,152550.0,38.9028,38.9124,38.8644,38.8932,152550.0
2022-07-01 13:10:00,40.49,40.54,40.46,40.51,143298.0,38.8932,38.9412,38.8644,38.9124,143298.0
2022-07-01 13:20:00,40.5,40.57,40.48,40.56,131391.0,38.9028,38.97,38.8836,38.9604,131391.0
2022-07-01 13:30:00,40.55,40.63,40.53,40.61,211230.0,38.9508,39.0276,38.9316,39.0084,211230.0
2022-07-01 13:40:00,40.61,40.69,40.6,40.69,132567.0,39.0084,39.0853,38.9988,39.0853,132567.0
2022-07-01 13:50:00,40.69,40.69,40.66,40.67,163998.0,39.0853,39.0853,39.0565,39.0661,163998.0
2022-07-01 14:00:00,40.67,40.69,40.63,40.65,185304.0,39.0661,39.0853,39.0276,39.0469,185304.0
2022-07-01 14:10:00,40.65,40.7,40.62,40.7,283197.0,39.0469,39.0949,39.018,39.0949,283197.0
2022-07-01 14:20:00,40.69,40.74,40.66,40.67,280494.0,39.0853,39.1333,39.0565,39.0661,280494.0
2022-07-01 14:30:00,40.67,40.73,40.66,40.7,220812.0,39.0661,39.1237,39.0565,39.0949,220812.0
2022-07-01 14:40:00,40.7,40.73,40.66,40.73,203499.0,39.0949,39.1237,39.0565,39.1237,203499.0
2022-07-01 14:50:00,40.73,40.74,40.67,40.69,220524.0,39.1237,39.1333,39.0661,39.0853,220524.0
2022-07-01 15:00:00,40.69,40.7,40.64,40.7,251208.0,39.0853,39.0949,39.0373,39.0949,251208.0
2022-07-01 15:10:00,40.69,40.75,40.68,40.7,215277.0,39.0853,39.1429,39.0757,39.0949,215277.0
2022-07-01 15:20:00,40.7,40.72,40.67,40.68,314268.0,39.0949,39.1141,39.0661,39.0757,314268.0
2022-07-01 15:30:00,40.68,40.79,40.68,40.74,665568.0,39.0757,39.1813,39.0757,39.1333,665568.0
2022-07-01 15:40:00,40.74,40.83,40.73,40.81,606456.0,39.1333,39.2198,39.1237,39.2005,606456.0
2022-07-01 15:50:00,40.81,40.97,40.75,40.88,1472940.0,39.2005,39.3542,39.1429,39.2678,1472940.0
2022-07-05 09:30:00,40.74,40.99,40.68,40.93,750024.0,39.1333,39.3734,39.0757,39.3158,750024.0
2022-07-05 09:40:00,40.92,40.96,40.74,40.76,296325.0,39.3062,39.3446,39.1333,39.1525,296325.0
2022-07-05 09:50:00,40.74,40.84,40.68,40.78,198270.0,39.1333,39.2294,39.0757,39.1717,198270.0
2022-07-05 10:00:00,40.77,40.79,40.68,40.71,219795.0,39.1621,39.1813,39.0757,39.1045,219795.0
2022-07-05 10:10:00,40.71,40.72,40.54,40.58,219672.0,39.1045,39.1141,38.9412,38.9796,219672.0
2022-07-05 10:20:00,40.57,40.69,40.56,40.68,164745.0,38.97,39.0853,38.9604,39.0757,164745.0
2022-07-05 10:30:00,40.68,40.75,40.61,40.7,191451.0,39.0757,39.1429,39.0084,39.0949,191451.0
2022-07-05 10:40:00,40.7,40.72,40.56,40.64,496407.0,39.0949,39.1141,38.9604,39.0373,496407.0
2022-07-05 10:50:00,40.64,40.72,40.59,40.65,298656.0,39.0373,39.1141,38.9892,39.0469,298656.0
2022-07-05 11:00:00,40.64,40.7,40.6,40.68,186504.0,39.0373,39.0949,38.9988,39.0757,186504.0
2022-07-05 11:10:00,40.67,40.79,40.66,40.79,144306.0,39.0661,39.1813,39.0565,39.1813,144306.0
2022-07-05 11:20:00,40.79,40.82,40.72,40.79,145410.0,39.1813,39.2102,39.1141,39.1813,145410.0
2022-07-05 11:30:00,40.79,40.89,40.76,40.88,162849.0,39.1813,39.2774,39.1525,39.2678,162849.0
2022-07-05 11:40:00,40.89,41.1,40.89,41.08,406857.0,39.2774,39.4791,39.2774,39.4599,406857.0
2022-07-05 11:50:00,41.08,41.08,40.98,40.99,191601.0,39.4599,39.4599,39.3638,39.3734,191601.0
2022-07-05 12:00:00,40.98,41.07,40.95,41.04,317955.0,39.3638,39.4503,39.335,39.4215,317955.0
2022-07-05 12:10:00,41.06,41.17,41.05,41.16,198102.0,39.4407,39.5463,39.4311,39.5367,198102.0
2022-07-05 12:20:00,41.15,41.26,41.11,41.23,167160.0,39.5271,39.6328,39.4887,39.604,167160.0
2022-07-05 12:30:00,41.23,41.25,41.13,41.16,141582.0,39.604,39.6232,39.5079,39.5367,141582.0
2022-07-05 12:40:00,41.16,41.18,41.09,41.11,123381.0,39.5367,39.556,39.4695,39.4887,123381.0
2022-07-05 12:50:00,41.11,41.2,41.11,41.18,149745.0,39.4887,39.5752,39.4887,39.556,149745.0
2022-07-05 13:00:00,41.18,41.21,41.16,41.21,222963.0,39.556,39.5848,39.5367,39.5848,222963.0
2022-07-05 13:10:00,41.21,41.25,41.19,41.23,191313.0,39.5848,39.6232,39.5656,39.604,191313.0
2022-07-05 13:20:00,41.23,41.27,41.18,41.18,149631.0,39.604,39.6424,39.556,39.556,149631.0
2022-07-05 13:30:00,41.19,41.19,41.11,41.13,153639.0,39.5656,39.5656,39.4887,39.5079,153639.0
2022-07-05 13:40:00,41.13,41.16,41.08,41.14,162756.0,39.5079,39.5367,39.4599,39.5175,162756.0
2022-07-05 13:50:00,41.14,41.16,41.13,41.14,130893.0,39.5175,39.5367,39.5079,39.5175,130893.0
2022-07-05 14:00:00,41.14,41.18,41.11,41.16,121281.0,39.5175,39.556,39.4887,39.5367,121281.0
2022-07-05 14:10:00,41.16,41.27,41.16,41.26,160011.0,39.5367,39.6424,39.5367,39.6328,160011.0
2022-07-05 14:20:00,41.27,41.31,41.25,41.28,175755.0,39.6424,39.6808,39.6232,39.652,175755.0
2022-07-05 14:30:00,41.28,41.41,41.28,41.4,255924.0,39.652,39.7769,39.652,39.7673,255924.0
2022-07-05 14:40:00,41.41,41.43,41.35,41.37,178146.0,39.7769,39.7961,39.7193,39.7385,178146.0
2022-07-05 14:50:00,41.37,41.4,41.34,41.35,140736.0,39.7385,39.7673,39.7096,39.7193,140736.0
2022-07-05 15:00:00,41.34,41.4,41.29,41.39,204984.0,39.7096,39.7673,39.6616,39.7577,204984.0
2022-07-05 15:10:00,41.39,41.39,41.28,41.29,240126.0,39.7577,39.7577,39.652,39.6616,240126.0
2022-07-05 15:20:00,41.29,41.46,41.29,41.45,210300.0,39.6616,39.8249,39.6616,39.8153,210300.0
2022-07-05 15:30:00,41.45,41.5,41.39,41.47,380052.0,39.8153,39.8633,39.7577,39.8345,380052.0
2022-07-05 15:40:00,41.47,41.49,41.41,41.48,454830.0,39.8345,39.8537,39.7769,39.8441,454830.0
2022-07-05 15:50:00,41.48,41.5,41.36,41.42,1191462.0,39.8441,39.8633,39.7289,39.7865,1191462.0
2022-07-06 09:30:00,41.49,41.98,41.43,41.98,774327.0,39.8537,40.3244,39.7961,40.3244,774327.0
2022-07-06 09:40:00,41.98,42.03,41.78,41.95,540732.0,40.3244,40.3724,40.1323,40.2956,540732.0
2022-07-06 09:50:00,41.98,42.06,41.94,41.99,491007.0,40.3244,40.4012,40.286,40.334,491007.0
2022-07-06 10:00:00,41.99,42.09,41.9,42.04,485103.0,40.334,40.4301,40.2476,40.382,485103.0
2022-07-06 10:10:00,42.04,42.06,41.85,41.96,319788.0,40.382,40.4012,40.1995,40.3052,319788.0
2022-07-06 10:20:00,41.97,42.04,41.95,42.01,284184.0,40.3148,40.382,40.2956,40.3532,284184.0
2022-07-06 10:30:00,42.0,42.01,41.89,41.93,293910.0,40.3436,40.3532,40.238,40.2764,293910.0
2022-07-06 10:40:00,41.93,41.96,41.87,41.88,316194.0,40.2764,40.3052,40.2187,40.2283,316194.0
2022-07-06 10:50:00,41.88,41.97,41.82,41.94,348453.0,40.2283,40.3148,40.1707,40.286,348453.0
2022-07-06 11:00:00,41.95,41.95,41.84,41.87,188265.0,40.2956,40.2956,40.1899,40.2187,188265.0
2022-07-06 11:10:00,41.86,41.87,41.82,41.82,228066.0,40.2091,40.2187,40.1707,40.1707,228066.0
2022-07-06 11:20:00,41.82,41.82,41.74,41.75,179676.0,40.1707,40.1707,40.0939,40.1035,179676.0
2022-07-06 11:30:00,41.74,41.86,41.65,41.67,572649.0,40.0939,40.2091,40.0074,40.0266,572649.0
2022-07-06 11:40:00,41.68,41.68,41.56,41.56,263043.0,40.0362,40.0362,39.921,39.921,263043.0
2022-07-06 11:50:00,41.56,41.57,41.51,41.57,343818.0,39.921,39.9306,39.8729,39.9306,343818.0
2022-07-06 12:00:00,41.56,41.58,41.46,41.47,249264.0,39.921,39.9402,39.8249,39.8345,249264.0
2022-07-06 12:10:00,41.48,41.54,41.47,41.53,170790.0,39.8441,39.9018,39.8345,39.8922,170790.0
2022-07-06 12:20:00,41.53,41.65,41.53,41.65,232209.0,39.8922,40.0074,39.8922,40.0074,232209.0
2022-07-06 12:30:00,41.65,41.66,41.58,41.58,131478.0,40.0074,40.017,39.9402,39.9402,131478.0
2022-07-06 12:40:00,41.58,41.69,41.57,41.67,193605.0,39.9402,40.0458,39.9306,40.0266,193605.0
2022-07-06 12:50:00,41.67,41.73,41.65,41.68,173061.0,40.0266,40.0843,40.0074,40.0362,173061.0
2022-07-06 13:00:00,41.68,41.72,41.63,41.67,157443.0,40.0362,40.0747,39.9882,40.0266,157443.0
2022-07-06 13:10:00,41.67,41.67,41.57,41.58,124635.0,40.0266,40.0266,39.9306,39.9402,124635.0
2022-07-06 13:20:00,41.58,41.6,41.53,41.53,106977.0,39.9402,39.9594,39.8922,39.8922,106977.0
2022-07-06 13:30:00,41.53,41.54,41.5,41.51,103293.0,39.8922,39.9018,39.8633,39.8729,103293.0
2022-07-06 13:40:00,41.51,41.52,41.49,41.52,119400.0,39.8729,39.8825,39.8537,39.8825,119400.0
2022-07-06 13:50:00,41.51,41.54,41.51,41.52,75387.0,39.8729,39.9018,39.8729,39.8825,75387.0
2022-07-06 14:00:00,41.52,41.58,41.46,41.55,139089.0,39.8825,39.9402,39.8249,39.9114,139089.0
2022-07-06 14:10:00,41.54,41.54,41.45,41.46,136683.0,39.9018,39.9018,39.8153,39.8249,136683.0
2022-07-06 14:20:00,41.46,41.62,41.44,41.62,209433.0,39.8249,39.9786,39.8057,39.9786,209433.0
2022-07-06 14:30:00,41.63,41.79,41.63,41.76,197142.0,39.9882,40.1419,39.9882,40.1131,197142.0
2022-07-06 14:40:00,41.76,41.93,41.76,41.89,294192.0,40.1131,40.2764,40.1131,40.238,294192.0
2022-07-06 14:50:00,41.88,41.96,41.88,41.95,654261.0,40.2283,40.3052,40.2283,40.2956,654261.0
2022-07-06 15:00:00,41.96,42.04,41.93,42.03,1017417.0,40.3052,40.382,40.2764,40.3724,1017417.0
2022-07-06 15:10:00,42.03,42.08,41.91,41.92,654027.0,40.3724,40.4205,40.2572,40.2668,654027.0
2022-07-06 15:20:00,41.92,41.94,41.8,41.82,533163.0,40.2668,40.286,40.1515,40.1707,533163.0
2022-07-06 15:30:00,41.83,41.94,41.83,41.91,608661.0,40.1803,40.286,40.1803,40.2572,608661.0
2022-07-06 15:40:00,41.91,42.02,41.87,41.88,1262739.0,40.2572,40.3628,40.2187,40.2283,1262739.0
2022-07-06 15:50:00,41.89,41.9,41.65,41.71,801033.0,40.238,40.2476,40.0074,40.0651,801033.0
2022-07-07 09:30:00,41.73,41.8,41.6,41.72,658950.0,40.0843,40.1515,39.9594,40.0747,658950.0
2022-07-07 09:40:00,41.72,41.84,41.65,41.73,347955.0,40.0747,40.1899,40.0074,40.0843,347955.0
2022-07-07 09:50:00,41.74,41.8,41.6,41.74,499731.0,40.0939,40.1515,39.9594,40.0939,499731.0
2022-07-07 10:00:00,41.74,41.75,41.44,41.47,440112.0,40.0939,40.1035,39.8057,39.8345,440112.0
2022-07-07 10:10:00,41.47,41.55,41.37,41.38,396900.0,39.8345,39.9114,39.7385,39.7481,396900.0
2022-07-07 10:20:00,41.38,41.46,41.38,41.45,344550.0,39.7481,39.8249,39.7481,39.8153,344550.0
2022-07-07 10:30:00,41.45,41.52,41.41,41.47,279768.0,39.8153,39.8825,39.7769,39.8345,279768.0
2022-07-07 10:40:00,41.47,41.55,41.44,41.55,226131.0,39.8345,39.9114,39.8057,39.9114,226131.0
2022-07-07 10:50:00,41.55,41.59,41.52,41.59,232593.0,39.9114,39.9498,39.8825,39.9498,232593.0
2022-07-07 11:00:00,41.59,41.67,41.55,41.63,275343.0,39.9498,40.0266,39.9114,39.9882,275343.0
2022-07-07 11:10:00,41.64,41.67,41.55,41.62,384318.0,39.9978,40.0266,39.9114,39.9786,384318.0
2022-07-07 11:20:00,41.62,41.63,41.53,41.53,227382.0,39.9786,39.9882,39.8922,39.8922,227382.0
2022-07-07 11:30:00,41.53,41.65,41.53,41.62,180426.0,39.8922,40.0074,39.8922,39.9786,180426.0
2022-07-07 11:40:00,41.62,41.68,41.6,41.63,193026.0,39.9786,40.0362,39.9594,39.9882,193026.0
2022-07-07 11:50:00,41.63,41.66,41.61,41.63,106485.0,39.9882,40.017,39.969,39.9882,106485.0
2022-07-07 12:00:00,41.63,41.67,41.62,41.66,154206.0,39.9882,40.0266,39.9786,40.017,154206.0
2022-07-07 12:10:00,41.66,41.71,41.64,41.7,159549.0,40.017,40.0651,39.9978,40.0554,159549.0
2022-07-07 12:20:00,41.7,41.74,41.68,41.72,130035.0,40.0554,40.0939,40.0362,40.0747,130035.0
2022-07-07 12:30:00,41.71,41.75,41.71,41.74,160647.0,40.0651,40.1035,40.0651,40.0939,160647.0
2022-07-07 12:40:00,41.74,41.76,41.65,41.66,209655.0,40.0939,40.1131,40.0074,40.017,209655.0
2022-07-07 12:50:00,41.65,41.7,41.61,41.66,175902.0,40.0074,40.0554,39.969,40.017,175902.0
2022-07-07 13:00:00,41.66,41.67,41.59,41.6,189984.0,40.017,40.0266,39.9498,39.9594,189984.0
2022-07-07 13:10:00,41.59,41.59,41.49,41.52,282477.0,39.9498,39.9498,39.8537,39.8825,282477.0
2022-07-07 13:20:00,41.52,41.52,41.45,41.5,230529.0,39.8825,39.8825,39.8153,39.8633,230529.0
2022-07-07 13:30:00,41.5,41.53,41.48,41.51,269478.0,39.8633,39.8922,39.8441,39.8729,269478.0
2022-07-07 13:40:00,41.5,41.53,41.45,41.46,229593.0,39.8633,39.8922,39.8153,39.8249,229593.0
2022-07-07 13:50:00,41.45,41.55,41.45,41.53,224661.0,39.8153,39.9114,39.8153,39.8922,224661.0
2022-07-07 14:00:00,41.53,41.6,41.52,41.56,151941.0,39.8922,39.9594,39.8825,39.921,151941.0
2022-07-07 14:10:00,41.56,41.61,41.56,41.61,200139.0,39.921,39.969,39.921,39.969,200139.0
2022-07-07 14:20:00,41.61,41.68,41.61,41.68,150243.0,39.969,40.0362,39.969,40.0362,150243.0
2022-07-07 14:30:00,41.68,41.7,41.64,41.68,190701.0,40.0362,40.0554,39.9978,40.0362,190701.0
2022-07-07 14:40:00,41.68,41.69,41.66,41.68,122847.0,40.0362,40.0458,40.017,40.0362,122847.0
2022-07-07 14:50:00,41.69,41.72,41.67,41.71,264888.0,40.0458,40.0747,40.0266,40.0651,264888.0
2022-07-07 15:00:00,41.71,41.78,41.71,41.73,225615.0,40.0651,40.1323,40.0651,40.0843,225615.0
2022-07-07 15:10:00,41.73,41.84,41.72,41.82,448872.0,40.0843,40.1899,40.0747,40.1707,448872.0
2022-07-07 15:20:00,41.82,41.83,41.74,41.74,295545.0,40.1707,40.1803,40.0939,40.0939,295545.0
2022-07-07 15:30:00,41.74,41.83,41.73,41.8,519042.0,40.0939,40.1803,40.0843,40.1515,519042.0
2022-07-07 15:40:00,41.8,41.82,41.75,41.78,401928.0,40.1515,40.1707,40.1035,40.1323,401928.0
2022-07-07 15:50:00,41.78,41.82,41.75,41.77,979338.0,40.1323,40.1707,40.1035,40.1227,979338.0
2022-07-08 09:30:00,41.94,42.2,41.9,42.12,729102.0,40.286,40.5357,40.2476,40.4589,729102.0
2022-07-08 09:40:00,42.12,42.15,42.01,42.1,359025.0,40.4589,40.4877,40.3532,40.4397,359025.0
2022-07-08 09:50:00,42.11,42.14,41.94,41.96,328638.0,40.4493,40.4781,40.286,40.3052,328638.0
2022-07-08 10:00:00,41.96,41.96,41.78,41.88,385188.0,40.3052,40.3052,40.1323,40.2283,385188.0
2022-07-08 10:10:00,41.88,41.92,41.86,41.87,172383.0,40.2283,40.2668,40.2091,40.2187,172383.0
2022-07-08 10:20:00,41.86,42.02,41.85,42.01,240414.0,40.2091,40.3628,40.1995,40.3532,240414.0
2022-07-08 10:30:00,42.01,42.07,41.97,42.05,190344.0,40.3532,40.4109,40.3148,40.3916,190344.0
2022-07-08 10:40:00,42.05,42.05,41.95,41.99,203616.0,40.3916,40.3916,40.2956,40.334,203616.0
2022-07-08 10:50:00,41.99,42.02,41.91,42.0,171339.0,40.334,40.3628,40.2572,40.3436,171339.0
2022-07-08 11:00:00,41.99,42.12,41.97,42.1,183747.0,40.334,40.4589,40.3148,40.4397,183747.0
2022-07-08 11:10:00,42.09,42.18,41.97,42.0,310752.0,40.4301,40.5165,40.3148,40.3436,310752.0
2022-07-08 11:20:00,41.99,42.09,41.96,42.05,160923.0,40.334,40.4301,40.3052,40.3916,160923.0
2022-07-08 11:30:00,42.05,42.05,41.97,41.99,121398.0,40.3916,40.3916,40.3148,40.334,121398.0
2022-07-08 11:40:00,41.99,42.03,41.96,41.98,156387.0,40.334,40.3724,40.3052,40.3244,156387.0
2022-07-08 11:50:00,41.98,42.05,41.98,42.05,153786.0,40.3244,40.3916,40.3244,40.3916,153786.0
2022-07-08 12:00:00,42.05,42.06,41.95,41.96,140514.0,40.3916,40.4012,40.2956,40.3052,140514.0
2022-07-08 12:10:00,41.96,41.99,41.94,41.98,108009.0,40.3052,40.334,40.286,40.3244,108009.0
2022-07-08 12:20:00,41.97,42.01,41.91,41.91,192519.0,40.3148,40.3532,40.2572,40.2572,192519.0
2022-07-08 12:30:00,41.91,41.91,41.85,41.86,142485.0,40.2572,40.2572,40.1995,40.2091,142485.0
2022-07-08 12:40:00,41.86,41.88,41.83,41.87,134778.0,40.2091,40.2283,40.1803,40.2187,134778.0
2022-07-08 12:50:00,41.87,41.87,41.78,41.79,98202.0,40.2187,40.2187,40.1323,40.1419,98202.0
2022-07-08 13:00:00,41.78,41.81,41.75,41.77,130083.0,40.1323,40.1611,40.1035,40.1227,130083.0
2022-07-08 13:10:00,41.77,41.8,41.75,41.75,81063.0,40.1227,40.1515,40.1035,40.1035,81063.0
2022-07-08 13:20:00,41.76,41.79,41.72,41.78,122778.0,40.1131,40.1419,40.0747,40.1323,122778.0
2022-07-08 13:30:00,41.78,41.8,41.76,41.8,119166.0,40.1323,40.1515,40.1131,40.1515,119166.0
2022-07-08 13:40:00,41.8,41.83,41.78,41.83,131001.0,40.1515,40.1803,40.1323,40.1803,131001.0
2022-07-08 13:50:00,41.83,41.86,41.81,41.81,159654.0,40.1803,40.2091,40.1611,40.1611,159654.0
2022-07-08 14:00:00,41.81,41.89,41.79,41.89,106260.0,40.1611,40.238,40.1419,40.238,106260.0
2022-07-08 14:10:00,41.88,41.94,41.87,41.94,146520.0,40.2283,40.286,40.2187,40.286,146520.0
2022-07-08 14:20:00,41.94,41.95,41.91,41.94,158940.0,40.286,40.2956,40.2572,40.286,158940.0
2022-07-08 14:30:00,41.93,41.97,41.92,41.94,128541.0,40.2764,40.3148,40.2668,40.286,128541.0
2022-07-08 14:40:00,41.94,41.97,41.93,41.93,148473.0,40.286,40.3148,40.2764,40.2764,148473.0
2022-07-08 14:50:00,41.93,41.95,41.9,41.93,111198.0,40.2764,40.2956,40.2476,40.2764,111198.0
2022-07-08 15:00:00,41.94,41.96,41.89,41.89,124176.0,40.286,40.3052,40.238,40.238,124176.0
2022-07-08 15:10:00,41.9,41.95,41.9,41.94,130095.0,40.2476,40.2956,40.2476,40.286,130095.0
2022-07-08 15:20:00,41.94,41.99,41.89,41.92,293703.0,40.286,40.334,40.238,40.2668,293703.0
2022-07-08 15:30:00,41.92,41.92,41.87,41.88,200751.0,40.2668,40.2668,40.2187,40.2283,200751.0
2022-07-08 15:40:00,41.88,41.91,41.86,41.9,270405.0,40.2283,40.2572,40.2091,40.2476,270405.0
2022-07-08 15:50:00,41.88,41.89,41.78,41.81,778530.0,40.2283,40.238,40.1323,40.1611,778530.0
2022-07-11 09:30:00,41.67,42.11,41.67,41.88,631968.0,40.0266,40.4493,40.0266,40.2283,631968.0
2022-07-11 09:40:00,41.88,41.96,41.79,41.83,299295.0,40.2283,40.3052,40.1419,40.1803,299295.0
2022-07-11 09:50:00,41.83,41.86,41.7,41.74,361290.0,40.1803,40.2091,40.0554,40.0939,361290.0
2022-07-11 10:00:00,41.73,41.74,41.65,41.7,225750.0,40.0843,40.0939,40.0074,40.0554,225750.0
2022-07-11 10:10:00,41.69,41.73,41.66,41.66,156633.0,40.0458,40.0843,40.017,40.017,156633.0
2022-07-11 10:20:00,41.66,41.66,41.56,41.64,216588.0,40.017,40.017,39.921,39.9978,216588.0
2022-07-11 10:30:00,41.65,41.69,41.63,41.66,152658.0,40.0074,40.0458,39.9882,40.017,152658.0
2022-07-11 10:40:00,41.66,41.7,41.63,41.67,150534.0,40.017,40.0554,39.9882,40.0266,150534.0
2022-07-11 10:50:00,41.67,41.68,41.58,41.58,208389.0,40.0266,40.0362,39.9402,39.9402,208389.0
2022-07-11 11:00:00,41.58,41.72,41.57,41.69,188124.0,39.9402,40.0747,39.9306,40.0458,188124.0
2022-07-11 11:10:00,41.69,41.7,41.64,41.66,130611.0,40.0458,40.0554,39.9978,40.017,130611.0
2022-07-11 11:20:00,41.66,41.69,41.57,41.58,205788.0,40.017,40.0458,39.9306,39.9402,205788.0
2022-07-11 11:30:00,41.58,41.62,41.54,41.6,133578.0,39.9402,39.9786,39.9018,39.9594,133578.0
2022-07-11 11:40:00,41.6,41.61,41.57,41.59,148509.0,39.9594,39.969,39.9306,39.9498,148509.0
2022-07-11 11:50:00,41.59,41.6,41.54,41.6,148731.0,39.9498,39.9594,39.9018,39.9594,148731.0
2022-07-11 12:00:00,41.6,41.62,41.58,41.61,94281.0,39.9594,39.9786,39.9402,39.969,94281.0
2022-07-11 12:10:00,41.6,41.63,41.6,41.62,111915.0,39.9594,39.9882,39.9594,39.9786,111915.0
2022-07-11 12:20:00,41.62,41.64,41.6,41.63,124179.0,39.9786,39.9978,39.9594,39.9882,124179.0
2022-07-11 12:30:00,41.63,41.7,41.63,41.69,120150.0,39.9882,40.0554,39.9882,40.0458,120150.0
2022-07-11 12:40:00,41.69,41.72,41.67,41.7,103758.0,40.0458,40.0747,40.0266,40.0554,103758.0
2022-07-11 12:50:00,41.71,41.73,41.68,41.72,71571.0,40.0651,40.0843,40.0362,40.0747,71571.0
2022-07-11 13:00:00,41.71,41.79,41.69,41.79,125559.0,40.0651,40.1419,40.0458,40.1419,125559.0
2022-07-11 13:10:00,41.79,41.81,41.75,41.81,126168.0,40.1419,40.1611,40.1035,40.1611,126168.0
2022-07-11 13:20:00,41.81,41.88,41.8,41.87,109317.0,40.1611,40.2283,40.1515,40.2187,109317.0
2022-07-11 13:30:00,41.87,41.9,41.85,41.88,109188.0,40.2187,40.2476,40.1995,40.2283,109188.0
2022-07-11 13:40:00,41.88,41.9,41.87,41.88,104913.0,40.2283,40.2476,40.2187,40.2283,104913.0
2022-07-11 13:50:00,41.88,41.92,41.87,41.88,107028.0,40.2283,40.2668,40.2187,40.2283,107028.0
2022-07-11 14:00:00,41.88,41.88,41.77,41.79,98286.0,40.2283,40.2283,40.1227,40.1419,98286.0
2022-07-11 14:10:00,41.79,41.8,41.73,41.79,161418.0,40.1419,40.1515,40.0843,40.1419,161418.0
2022-07-11 14:20:00,41.79,41.82,41.78,41.82,156306.0,40.1419,40.1707,40.1323,40.1707,156306.0
2022-07-11 14:30:00,41.82,41.85,41.79,41.85,149727.0,40.1707,40.1995,40.1419,40.1995,149727.0
2022-07-11 14:40:00,41.84,41.87,41.83,41.83,142212.0,40.1899,40.2187,40.1803,40.1803,142212.0
2022-07-11 14:50:00,41.83,41.84,41.8,41.81,153048.0,40.1803,40.1899,40.1515,40.1611,153048.0
2022-07-11 15:00:00,41.81,41.81,41.76,41.8,187053.0,40.1611,40.1611,40.1131,40.1515,187053.0
2022-07-11 15:10:00,41.8,41.81,41.74,41.74,327939.0,40.1515,40.1611,40.0939,40.0939,327939.0
2022-07-11 15:20:00,41.74,41.78,41.72,41.77,204909.0,40.0939,40.1323,40.0747,40.1227,204909.0
2022-07-11 15:30:00,41.77,41.8,41.74,41.77,260481.0,40.1227,40.1515,40.0939,40.1227,260481.0
2022-07-11 15:40:00,41.77,41.83,41.76,41.79,386580.0,40.1227,40.1803,40.1131,40.1419,386580.0
2022-07-11 15:50:00,41.79,41.82,41.74,41.82,591285.0,40.1419,40.1707,40.0939,40.1707,591285.0
2022-07-12 09:30:00,41.7,41.99,41.67,41.95,427407.0,40.0554,40.334,40.0266,40.2956,427407.0
2022-07-12 09:40:00,41.95,42.25,41.91,42.25,348654.0,40.2956,40.5838,40.2572,40.5838,348654.0
2022-07-12 09:50:00,42.27,42.35,42.21,42.23,457650.0,40.603,40.6798,40.5453,40.5645,457650.0
2022-07-12 10:00:00,42.23,42.23,42.05,42.15,319272.0,40.5645,40.5645,40.3916,40.4877,319272.0
2022-07-12 10:10:00,42.16,42.27,42.1,42.15,426750.0,40.4973,40.603,40.4397,40.4877,426750.0
2022-07-12 10:20:00,42.16,42.28,42.15,42.25,152706.0,40.4973,40.6126,40.4877,40.5838,152706.0
2022-07-12 10:30:00,42.25,42.37,42.22,42.36,209367.0,40.5838,40.699,40.5549,40.6894,209367.0
2022-07-12 10:40:00,42.37,42.38,42.23,42.23,276426.0,40.699,40.7086,40.5645,40.5645,276426.0
2022-07-12 10:50:00,42.23,42.25,42.12,42.12,156195.0,40.5645,40.5838,40.4589,40.4589,156195.0
2022-07-12 11:00:00,42.12,42.18,42.07,42.16,223713.0,40.4589,40.5165,40.4109,40.4973,223713.0
2022-07-12 11:10:00,42.16,42.18,42.1,42.13,148515.0,40.4973,40.5165,40.4397,40.4685,148515.0
2022-07-12 11:20:00,42.13,42.22,42.13,42.17,161682.0,40.4685,40.5549,40.4685,40.5069,161682.0
2022-07-12 11:30:00,42.17,42.18,42.05,42.06,141705.0,40.5069,40.5165,40.3916,40.4012,141705.0
2022-07-12 11:40:00,42.05,42.08,42.02,42.04,168270.0,40.3916,40.4205,40.3628,40.382,168270.0
2022-07-12 11:50:00,42.04,42.07,42.01,42.06,120615.0,40.382,40.4109,40.3532,40.4012,120615.0
2022-07-12 12:00:00,42.06,42.08,41.99,42.02,187833.0,40.4012,40.4205,40.334,40.3628,187833.0
2022-07-12 12:10:00,42.02,42.07,42.02,42.07,118716.0,40.3628,40.4109,40.3628,40.4109,118716.0
2022-07-12 12:20:00,42.07,42.1,42.03,42.07,132933.0,40.4109,40.4397,40.3724,40.4109,132933.0
2022-07-12 12:30:00,42.07,42.12,42.04,42.1,108261.0,40.4109,40.4589,40.382,40.4397,108261.0
2022-07-12 12:40:00,42.1,42.1,42.03,42.05,114075.0,40.4397,40.4397,40.3724,40.3916,114075.0
2022-07-12 12:50:00,42.05,42.06,42.03,42.06,100173.0,40.3916,40.4012,40.3724,40.4012,100173.0
2022-07-12 13:00:00,42.06,42.08,41.98,41.98,144084.0,40.4012,40.4205,40.3244,40.3244,144084.0
2022-07-12 13:10:00,41.98,41.99,41.94,41.94,155403.0,40.3244,40.334,40.286,40.286,155403.0
2022-07-12 13:20:00,41.95,41.98,41.92,41.98,113031.0,40.2956,40.3244,40.2668,40.3244,113031.0
2022-07-12 13:30:00,41.98,41.99,41.94,41.94,137535.0,40.3244,40.334,40.286,40.286,137535.0
2022-07-12 13:40:00,41.95,41.99,41.94,41.97,156417.0,40.2956,40.334,40.286,40.3148,156417.0
2022-07-12 13:50:00,41.97,42.0,41.95,41.98,128655.0,40.3148,40.3436,40.2956,40.3244,128655.0
2022-07-12 14:00:00,41.98,41.99,41.95,41.99,123786.0,40.3244,40.334,40.2956,40.334,123786.0
2022-07-12 14:10:00,41.99,42.0,41.95,41.96,117141.0,40.334,40.3436,40.2956,40.3052,117141.0
2022-07-12 14:20:00,41.96,41.99,41.94,41.94,113145.0,40.3052,40.334,40.286,40.286,113145.0
2022-07-12 14:30:00,41.94,41.95,41.91,41.95,137574.0,40.286,40.2956,40.2572,40.2956,137574.0
2022-07-12 14:40:00,41.95,41.98,41.91,41.97,162552.0,40.2956,40.3244,40.2572,40.3148,162552.0
2022-07-12 14:50:00,41.97,41.97,41.94,41.95,170862.0,40.3148,40.3148,40.286,40.2956,170862.0
2022-07-12 15:00:00,41.95,41.95,41.8,41.81,274299.0,40.2956,40.2956,40.1515,40.1611,274299.0
2022-07-12 15:10:00,41.8,41.84,41.76,41.82,231246.0,40.1515,40.1899,40.1131,40.1707,231246.0
2022-07-12 15:20:00,41.82,41.83,41.72,41.73,205185.0,40.1707,40.1803,40.0747,40.0843,205185.0
2022-07-12 15:30:00,41.72,41.73,41.57,41.6,398676.0,40.0747,40.0843,39.9306,39.9594,398676.0
2022-07-12 15:40:00,41.6,41.7,41.59,41.68,429717.0,39.9594,40.0554,39.9498,40.0362,429717.0
2022-07-12 15:50:00,41.68,41.73,41.64,41.7,1133208.0,40.0362,40.0843,39.9978,40.0554,1133208.0
2022-07-13 09:30:00,41.48,41.81,41.44,41.81,437481.0,39.8441,40.1611,39.8057,40.1611,437481.0
2022-07-13 09:40:00,41.81,41.84,41.47,41.58,240867.0,40.1611,40.1899,39.8345,39.9402,240867.0
2022-07-13 09:50:00,41.58,41.58,41.41,41.49,282498.0,39.9402,39.9402,39.7769,39.8537,282498.0
2022-07-13 10:00:00,41.49,41.5,41.33,41.43,268476.0,39.8537,39.8633,39.7,39.7961,268476.0
2022-07-13 10:10:00,41.42,41.54,41.39,41.5,216579.0,39.7865,39.9018,39.7577,39.8633,216579.0
2022-07-13 10:20:00,41.48,41.49,41.3,41.37,191082.0,39.8441,39.8537,39.6712,39.7385,191082.0
2022-07-13 10:30:00,41.36,41.54,41.34,41.53,225300.0,39.7289,39.9018,39.7096,39.8922,225300.0
2022-07-13 10:40:00,41.53,41.73,41.51,41.7,188577.0,39.8922,40.0843,39.8729,40.0554,188577.0
2022-07-13 10:50:00,41.71,41.76,41.67,41.74,194109.0,40.0651,40.1131,40.0266,40.0939,194109.0
2022-07-13 11:00:00,41.74,41.76,41.68,41.71,165216.0,40.0939,40.1131,40.0362,40.0651,165216.0
2022-07-13 11:10:00,41.72,41.76,41.66,41.67,186138.0,40.0747,40.1131,40.017,40.0266,186138.0
2022-07-13 11:20:00,41.68,41.7,41.61,41.65,133992.0,40.0362,40.0554,39.969,40.0074,133992.0
2022-07-13 11:30:00,41.65,41.74,41.64,41.74,128130.0,40.0074,40.0939,39.9978,40.0939,128130.0
2022-07-13 11:40:00,41.74,41.77,41.69,41.77,164376.0,40.0939,40.1227,40.0458,40.1227,164376.0
2022-07-13 11:50:00,41.76,41.85,41.75,41.82,177483.0,40.1131,40.1995,40.1035,40.1707,177483.0
2022-07-13 12:00:00,41.83,41.85,41.75,41.79,134721.0,40.1803,40.1995,40.1035,40.1419,134721.0
2022-07-13 12:10:00,41.78,41.82,41.77,41.82,89700.0,40.1323,40.1707,40.1227,40.1707,89700.0
2022-07-13 12:20:00,41.82,41.88,41.82,41.88,118587.0,40.1707,40.2283,40.1707,40.2283,118587.0
2022-07-13 12:30:00,41.88,41.98,41.86,41.98,118620.0,40.2283,40.3244,40.2091,40.3244,118620.0
2022-07-13 12:40:00,41.99,41.99,41.95,41.97,168531.0,40.334,40.334,40.2956,40.3148,168531.0
2022-07-13 12:50:00,41.96,42.03,41.94,42.03,156294.0,40.3052,40.3724,40.286,40.3724,156294.0
2022-07-13 13:00:00,42.03,42.12,42.0,42.09,150411.0,40.3724,40.4589,40.3436,40.4301,150411.0
2022-07-13 13:10:00,42.09,42.15,41.98,41.98,183579.0,40.4301,40.4877,40.3244,40.3244,183579.0
2022-07-13 13:20:00,41.98,42.03,41.97,42.02,97608.0,40.3244,40.3724,40.3148,40.3628,97608.0
2022-07-13 13:30:00,42.02,42.02,41.93,41.94,117105.0,40.3628,40.3628,40.2764,40.286,117105.0
2022-07-13 13:40:00,41.94,41.98,41.92,41.97,89220.0,40.286,40.3244,40.2668,40.3148,89220.0
2022-07-13 13:50:00,41.96,41.98,41.93,41.94,90513.0,40.3052,40.3244,40.2764,40.286,90513.0
2022-07-13 14:00:00,41.93,41.93,41.78,41.78,173094.0,40.2764,40.2764,40.1323,40.1323,173094.0
2022-07-13 14:10:00,41.78,41.86,41.77,41.86,136977.0,40.1323,40.2091,40.1227,40.2091,136977.0
2022-07-13 14:20:00,41.85,41.9,41.83,41.89,162696.0,40.1995,40.2476,40.1803,40.238,162696.0
2022-07-13 14:30:00,41.89,41.98,41.89,41.97,133620.0,40.238,40.3244,40.238,40.3148,133620.0
2022-07-13 14:40:00,41.98,41.99,41.91,41.91,180750.0,40.3244,40.334,40.2572,40.2572,180750.0
2022-07-13 14:50:00,41.91,41.94,41.85,41.93,164484.0,40.2572,40.286,40.1995,40.2764,164484.0
2022-07-13 15:00:00,41.94,41.97,41.89,41.91,163356.0,40.286,40.3148,40.238,40.2572,163356.0
2022-07-13 15:10:00,41.91,41.97,41.91,41.96,165075.0,40.2572,40.3148,40.2572,40.3052,165075.0
2022-07-13 15:20:00,41.96,41.98,41.89,41.9,267867.0,40.3052,40.3244,40.238,40.2476,267867.0
2022-07-13 15:30:00,41.9,41.92,41.83,41.92,356304.0,40.2476,40.2668,40.1803,40.2668,356304.0
2022-07-13 15:40:00,41.92,41.92,41.8,41.82,262878.0,40.2668,40.2668,40.1515,40.1707,262878.0
2022-07-13 15:50:00,41.82,41.87,41.78,41.79,782385.0,40.1707,40.2187,40.1323,40.1419,782385.0
2022-07-14 09:30:00,41.39,41.71,41.38,41.46,550599.0,39.7577,40.0651,39.7481,39.8249,550599.0
2022-07-14 09:40:00,41.46,41.66,41.43,41.66,262851.0,39.8249,40.017,39.7961,40.017,262851.0
2022-07-14 09:50:00,41.66,41.74,41.6,41.69,259260.0,40.017,40.0939,39.9594,40.0458,259260.0
2022-07-14 10:00:00,41.69,41.72,41.64,41.66,247722.0,40.0458,40.0747,39.9978,40.017,247722.0
2022-07-14 10:10:00,41.66,41.76,41.64,41.67,245625.0,40.017,40.1131,39.9978,40.0266,245625.0
2022-07-14 10:20:00,41.68,41.84,41.66,41.81,314166.0,40.0362,40.1899,40.017,40.1611,314166.0
2022-07-14 10:30:00,41.82,41.94,41.82,41.92,288273.0,40.1707,40.286,40.1707,40.2668,288273.0
2022-07-14 10:40:00,41.91,41.93,41.84,41.87,299754.0,40.2572,40.2764,40.1899,40.2187,299754.0
2022-07-14 10:50:00,41.87,41.87,41.76,41.76,310062.0,40.2187,40.2187,40.1131,40.1131,310062.0
2022-07-14 11:00:00,41.77,41.87,41.74,41.84,271044.0,40.1227,40.2187,40.0939,40.1899,271044.0
2022-07-14 11:10:00,41.84,41.91,41.8,41.9,171531.0,40.1899,40.2572,40.1515,40.2476,171531.0
2022-07-14 11:20:00,41.9,42.01,41.89,41.99,188355.0,40.2476,40.3532,40.238,40.334,188355.0
2022-07-14 11:30:00,42.0,42.01,41.87,41.9,232845.0,40.3436,40.3532,40.2187,40.2476,232845.0
2022-07-14 11:40:00,41.92,42.05,41.91,41.95,199146.0,40.2668,40.3916,40.2572,40.2956,199146.0
2022-07-14 11:50:00,41.95,42.04,41.93,42.04,146424.0,40.2956,40.382,40.2764,40.382,146424.0
2022-07-14 12:00:00,42.04,42.19,42.04,42.15,495573.0,40.382,40.5261,40.382,40.4877,495573.0
2022-07-14 12:10:00,42.16,42.33,42.16,42.33,612675.0,40.4973,40.6606,40.4973,40.6606,612675.0
2022-07-14 12:20:00,42.33,42.4,42.26,42.27,475293.0,40.6606,40.7278,40.5934,40.603,475293.0
2022-07-14 12:30:00,42.27,42.36,42.24,42.34,334731.0,40.603,40.6894,40.5742,40.6702,334731.0
2022-07-14 12:40:00,42.34,42.34,42.23,42.23,359649.0,40.6702,40.6702,40.5645,40.5645,359649.0
2022-07-14 12:50:00,42.22,42.29,42.2,42.27,195627.0,40.5549,40.6222,40.5357,40.603,195627.0
2022-07-14 13:00:00,42.27,42.27,42.15,42.25,308190.0,40.603,40.603,40.4877,40.5838,308190.0
2022-07-14 13:10:00,42.25,42.33,42.19,42.32,296526.0,40.5838,40.6606,40.5261,40.651,296526.0
2022-07-14 13:20:00,42.32,42.39,42.32,42.37,336144.0,40.651,40.7182,40.651,40.699,336144.0
2022-07-14 13:30:00,42.38,42.43,42.29,42.39,483951.0,40.7086,40.7567,40.6222,40.7182,483951.0
2022-07-14 13:40:00,42.39,42.43,42.38,42.39,299415.0,40.7182,40.7567,40.7086,40.7182,299415.0
2022-07-14 13:50:00,42.4,42.51,42.37,42.5,326736.0,40.7278,40.8335,40.699,40.8239,326736.0
2022-07-14 14:00:00,42.5,42.6,42.47,42.58,351000.0,40.8239,40.92,40.7951,40.9007,351000.0
2022-07-14 14:10:00,42.58,42.65,42.53,42.62,284643.0,40.9007,40.968,40.8527,40.9392,284643.0
2022-07-14 14:20:00,42.63,42.71,42.61,42.67,364338.0,40.9488,41.0256,40.9296,40.9872,364338.0
2022-07-14 14:30:00,42.67,42.77,42.64,42.77,538038.0,40.9872,41.0832,40.9584,41.0832,538038.0
2022-07-14 14:40:00,42.77,42.77,42.6,42.66,634425.0,41.0832,41.0832,40.92,40.9776,634425.0
2022-07-14 14:50:00,42.66,42.66,42.59,42.62,272322.0,40.9776,40.9776,40.9103,40.9392,272322.0
2022-07-14 15:00:00,42.63,42.66,42.5,42.51,292311.0,40.9488,40.9776,40.8239,40.8335,292311.0
2022-07-14 15:10:00,42.52,42.57,42.49,42.55,312330.0,40.8431,40.8911,40.8143,40.8719,312330.0
2022-07-14 15:20:00,42.55,42.65,42.54,42.65,235077.0,40.8719,40.968,40.8623,40.968,235077.0
2022-07-14 15:30:00,42.65,42.7,42.63,42.65,414987.0,40.968,41.016,40.9488,40.968,414987.0
2022-07-14 15:40:00,42.64,42.68,42.58,42.62,631395.0,40.9584,40.9968,40.9007,40.9392,631395.0
2022-07-14 15:50:00,42.63,42.69,42.58,42.61,1195866.0,40.9488,41.0064,40.9007,40.9296,1195866.0
2022-07-15 09:30:00,42.93,43.01,42.79,42.97,1180803.0,41.2369,41.3138,41.1025,41.2754,1180803.0
2022-07-15 09:40:00,42.95,43.26,42.91,43.25,702630.0,41.2562,41.5539,41.2177,41.5443,702630.0
2022-07-15 09:50:00,43.25,43.32,43.17,43.26,964245.0,41.5443,41.6116,41.4675,41.5539,964245.0
2022-07-15 10:00:00,43.26,43.42,43.06,43.19,739581.0,41.5539,41.7076,41.3618,41.4867,739581.0
2022-07-15 10:10:00,43.19,43.22,43.01,43.07,267246.0,41.4867,41.5155,41.3138,41.3714,267246.0
2022-07-15 10:20:00,43.05,43.06,42.95,43.0,303333.0,41.3522,41.3618,41.2562,41.3042,303333.0
2022-07-15 10:30:00,42.99,43.13,42.95,43.01,259863.0,41.2946,41.4291,41.2562,41.3138,259863.0
2022-07-15 10:40:00,43.02,43.07,42.97,43.01,199515.0,41.3234,41.3714,41.2754,41.3138,199515.0
2022-07-15 10:50:00,43.01,43.08,42.96,43.03,469968.0,41.3138,41.381,41.2658,41.333,469968.0
2022-07-15 11:00:00,43.02,43.09,42.99,43.08,187932.0,41.3234,41.3906,41.2946,41.381,187932.0
2022-07-15 11:10:00,43.08,43.1,43.01,43.01,252378.0,41.381,41.4002,41.3138,41.3138,252378.0
2022-07-15 11:20:00,43.01,43.02,42.93,42.97,164916.0,41.3138,41.3234,41.2369,41.2754,164916.0
2022-07-15 11:30:00,42.98,42.98,42.9,42.94,130695.0,41.285,41.285,41.2081,41.2465,130695.0
2022-07-15 11:40:00,42.93,42.96,42.89,42.89,116391.0,41.2369,41.2658,41.1985,41.1985,116391.0
2022-07-15 11:50:00,42.89,42.9,42.78,42.79,220398.0,41.1985,41.2081,41.0929,41.1025,220398.0
2022-07-15 12:00:00,42.8,42.8,42.71,42.72,198768.0,41.1121,41.1121,41.0256,41.0352,198768.0
2022-07-15 12:10:00,42.71,42.78,42.68,42.77,176703.0,41.0256,41.0929,40.9968,41.0832,176703.0
2022-07-15 12:20:00,42.77,42.85,42.74,42.85,148176.0,41.0832,41.1601,41.0544,41.1601,148176.0
2022-07-15 12:30:00,42.85,42.93,42.83,42.9,249153.0,41.1601,41.2369,41.1409,41.2081,249153.0
2022-07-15 12:40:00,42.9,42.94,42.87,42.92,153825.0,41.2081,41.2465,41.1793,41.2273,153825.0
2022-07-15 12:50:00,42.92,42.94,42.88,42.92,139161.0,41.2273,41.2465,41.1889,41.2273,139161.0
2022-07-15 13:00:00,42.91,42.96,42.89,42.95,137400.0,41.2177,41.2658,41.1985,41.2562,137400.0
2022-07-15 13:10:00,42.95,43.03,42.95,43.03,191589.0,41.2562,41.333,41.2562,41.333,191589.0
2022-07-15 13:20:00,43.03,43.09,43.01,43.08,218787.0,41.333,41.3906,41.3138,41.381,218787.0
2022-07-15 13:30:00,43.09,43.13,43.04,43.09,301740.0,41.3906,41.4291,41.3426,41.3906,301740.0
2022-07-15 13:40:00,43.09,43.15,43.08,43.14,188610.0,41.3906,41.4483,41.381,41.4387,188610.0
2022-07-15 13:50:00,43.13,43.14,43.0,43.01,245091.0,41.4291,41.4387,41.3042,41.3138,245091.0
2022-07-15 14:00:00,43.01,43.01,42.96,43.01,199020.0,41.3138,41.3138,41.2658,41.3138,199020.0
2022-07-15 14:10:00,43.01,43.06,42.98,43.05,228144.0,41.3138,41.3618,41.285,41.3522,228144.0
2022-07-15 14:20:00,43.05,43.06,43.02,43.05,210141.0,41.3522,41.3618,41.3234,41.3522,210141.0
2022-07-15 14:30:00,43.05,43.05,42.94,42.97,246627.0,41.3522,41.3522,41.2465,41.2754,246627.0
2022-07-15 14:40:00,42.97,43.02,42.97,43.0,254100.0,41.2754,41.3234,41.2754,41.3042,254100.0
2022-07-15 14:50:00,43.0,43.02,42.99,43.01,236802.0,41.3042,41.3234,41.2946,41.3138,236802.0
2022-07-15 15:00:00,43.02,43.02,42.94,42.99,237618.0,41.3234,41.3234,41.2465,41.2946,237618.0
2022-07-15 15:10:00,42.99,43.0,42.95,42.98,322605.0,41.2946,41.3042,41.2562,41.285,322605.0
2022-07-15 15:20:00,42.98,43.0,42.94,42.96,283017.0,41.285,41.3042,41.2465,41.2658,283017.0
2022-07-15 15:30:00,42.97,42.97,42.9,42.94,432825.0,41.2754,41.2754,41.2081,41.2465,432825.0
2022-07-15 15:40:00,42.94,43.02,42.92,42.99,506922.0,41.2465,41.3234,41.2273,41.2946,506922.0
2022-07-15 15:50:00,42.99,43.03,42.93,43.02,1587903.0,41.2946,41.333,41.2369,41.3234,1587903.0
2022-07-18 09:30:00,42.88,43.03,42.75,43.03,593457.0,41.1889,41.333,41.064,41.333,593457.0
2022-07-18 09:40:00,43.03,43.08,42.89,43.06,262626.0,41.333,41.381,41.1985,41.3618,262626.0
2022-07-18 09:50:00,43.07,43.07,42.91,42.93,235320.0,41.3714,41.3714,41.2177,41.2369,235320.0
2022-07-18 10:00:00,42.94,43.02,42.89,42.99,233514.0,41.2465,41.3234,41.1985,41.2946,233514.0
2022-07-18 10:10:00,42.99,43.15,42.97,43.14,250377.0,41.2946,41.4483,41.2754,41.4387,250377.0
2022-07-18 10:20:00,43.15,43.21,43.12,43.12,281790.0,41.4483,41.5059,41.4194,41.4194,281790.0
2022-07-18 10:30:00,43.12,43.22,43.09,43.2,226131.0,41.4194,41.5155,41.3906,41.4963,226131.0
2022-07-18 10:40:00,43.21,43.26,43.17,43.24,219282.0,41.5059,41.5539,41.4675,41.5347,219282.0
2022-07-18 10:50:00,43.24,43.3,43.22,43.26,264471.0,41.5347,41.5923,41.5155,41.5539,264471.0
2022-07-18 11:00:00,43.26,43.28,43.2,43.24,214878.0,41.5539,41.5731,41.4963,41.5347,214878.0
2022-07-18 11:10:00,43.24,43.37,43.24,43.36,369303.0,41.5347,41.6596,41.5347,41.65,369303.0
2022-07-18 11:20:00,43.36,43.43,43.33,43.33,310719.0,41.65,41.7172,41.6212,41.6212,310719.0
2022-07-18 11:30:00,43.33,43.4,43.31,43.37,161991.0,41.6212,41.6884,41.602,41.6596,161991.0
2022-07-18 11:40:00,43.37,43.43,43.36,43.38,148848.0,41.6596,41.7172,41.65,41.6692,148848.0
2022-07-18 11:50:00,43.39,43.41,43.37,43.4,168537.0,41.6788,41.698,41.6596,41.6884,168537.0
2022-07-18 12:00:00,43.4,43.4,43.28,43.31,400887.0,41.6884,41.6884,41.5731,41.602,400887.0
2022-07-18 12:10:00,43.31,43.36,43.29,43.32,120345.0,41.602,41.65,41.5827,41.6116,120345.0
2022-07-18 12:20:00,43.32,43.35,43.3,43.31,107892.0,41.6116,41.6404,41.5923,41.602,107892.0
2022-07-18 12:30:00,43.32,43.42,43.31,43.37,134406.0,41.6116,41.7076,41.602,41.6596,134406.0
2022-07-18 12:40:00,43.38,43.38,43.33,43.34,118083.0,41.6692,41.6692,41.6212,41.6308,118083.0
2022-07-18 12:50:00,43.34,43.35,43.27,43.28,138336.0,41.6308,41.6404,41.5635,41.5731,138336.0
2022-07-18 13:00:00,43.28,43.28,43.24,43.26,122949.0,41.5731,41.5731,41.5347,41.5539,122949.0
2022-07-18 13:10:00,43.26,43.29,43.21,43.22,146586.0,41.5539,41.5827,41.5059,41.5155,146586.0
2022-07-18 13:20:00,43.21,43.27,43.2,43.25,185247.0,41.5059,41.5635,41.4963,41.5443,185247.0
2022-07-18 13:30:00,43.24,43.24,43.17,43.2,126723.0,41.5347,41.5347,41.4675,41.4963,126723.0
2022-07-18 13:40:00,43.18,43.22,43.17,43.2,149319.0,41.4771,41.5155,41.4675,41.4963,149319.0
2022-07-18 13:50:00,43.2,43.25,43.17,43.2,132879.0,41.4963,41.5443,41.4675,41.4963,132879.0
2022-07-18 14:00:00,43.19,43.21,43.17,43.19,108432.0,41.4867,41.5059,41.4675,41.4867,108432.0
2022-07-18 14:10:00,43.19,43.22,43.16,43.2,138654.0,41.4867,41.5155,41.4579,41.4963,138654.0
2022-07-18 14:20:00,43.2,43.21,43.09,43.1,339210.0,41.4963,41.5059,41.3906,41.4002,339210.0
2022-07-18 14:30:00,43.09,43.14,43.08,43.13,130383.0,41.3906,41.4387,41.381,41.4291,130383.0
2022-07-18 14:40:00,43.13,43.13,43.06,43.1,152301.0,41.4291,41.4291,41.3618,41.4002,152301.0
2022-07-18 14:50:00,43.1,43.11,43.04,43.05,161469.0,41.4002,41.4098,41.3426,41.3522,161469.0
2022-07-18 15:00:00,43.05,43.14,43.04,43.13,208014.0,41.3522,41.4387,41.3426,41.4291,208014.0
2022-07-18 15:10:00,43.13,43.13,43.05,43.1,149853.0,41.4291,41.4291,41.3522,41.4002,149853.0
2022-07-18 15:20:00,43.11,43.13,43.03,43.04,225837.0,41.4098,41.4291,41.333,41.3426,225837.0
2022-07-18 15:30:00,43.04,43.05,42.94,42.96,290460.0,41.3426,41.3522,41.2465,41.2658,290460.0
2022-07-18 15:40:00,42.96,42.97,42.87,42.88,384444.0,41.2658,41.2754,41.1793,41.1889,384444.0
2022-07-18 15:50:00,42.88,42.95,42.87,42.91,846846.0,41.1889,41.2562,41.1793,41.2177,846846.0
2022-07-19 09:30:00,43.13,43.25,42.97,42.98,493254.0,41.4291,41.5443,41.2754,41.285,493254.0
2022-07-19 09:40:00,42.97,43.02,42.93,42.99,295137.0,41.2754,41.3234,41.2369,41.2946,295137.0
2022-07-19 09:50:00,42.99,43.05,42.87,43.05,260499.0,41.2946,41.3522,41.1793,41.3522,260499.0
2022-07-19 10:00:00,43.04,43.14,43.01,43.12,271839.0,41.3426,41.4387,41.3138,41.4194,271839.0
2022-07-19 10:10:00,43.12,43.15,43.05,43.08,191487.0,41.4194,41.4483,41.3522,41.381,191487.0
2022-07-19 10:20:00,43.08,43.13,43.06,43.11,109641.0,41.381,41.4291,41.3618,41.4098,109641.0
2022-07-19 10:30:00,43.12,43.17,43.08,43.15,173751.0,41.4194,41.4675,41.381,41.4483,173751.0
2022-07-19 10:40:00,43.16,43.17,43.07,43.15,149796.0,41.4579,41.4675,41.3714,41.4483,149796.0
2022-07-19 10:50:00,43.14,43.23,43.14,43.2,208122.0,41.4387,41.5251,41.4387,41.4963,208122.0
2022-07-19 11:00:00,43.2,43.27,43.2,43.22,155598.0,41.4963,41.5635,41.4963,41.5155,155598.0
2022-07-19 11:10:00,43.22,43.3,43.21,43.27,149826.0,41.5155,41.5923,41.5059,41.5635,149826.0
2022-07-19 11:20:00,43.27,43.31,43.25,43.27,247233.0,41.5635,41.602,41.5443,41.5635,247233.0
2022-07-19 11:30:00,43.27,43.32,43.25,43.28,161580.0,41.5635,41.6116,41.5443,41.5731,161580.0
2022-07-19 11:40:00,43.27,43.28,43.15,43.19,134820.0,41.5635,41.5731,41.4483,41.4867,134820.0
2022-07-19 11:50:00,43.19,43.27,43.19,43.27,100524.0,41.4867,41.5635,41.4867,41.5635,100524.0
2022-07-19 12:00:00,43.27,43.29,43.2,43.24,129756.0,41.5635,41.5827,41.4963,41.5347,129756.0
2022-07-19 12:10:00,43.24,43.26,43.17,43.17,227841.0,41.5347,41.5539,41.4675,41.4675,227841.0
2022-07-19 12:20:00,43.17,43.22,43.16,43.19,225177.0,41.4675,41.5155,41.4579,41.4867,225177.0
2022-07-19 12:30:00,43.19,43.24,43.16,43.18,190017.0,41.4867,41.5347,41.4579,41.4771,190017.0
2022-07-19 12:40:00,43.18,43.22,43.18,43.21,137706.0,41.4771,41.5155,41.4771,41.5059,137706.0
2022-07-19 12:50:00,43.21,43.22,43.16,43.22,93699.0,41.5059,41.5155,41.4579,41.5155,93699.0
2022-07-19 13:00:00,43.22,43.24,43.2,43.22,75990.0,41.5155,41.5347,41.4963,41.5155,75990.0
2022-07-19 13:10:00,43.23,43.25,43.14,43.15,160026.0,41.5251,41.5443,41.4387,41.4483,160026.0
2022-07-19 13:20:00,43.14,43.23,43.14,43.19,93234.0,41.4387,41.5251,41.4387,41.4867,93234.0
2022-07-19 13:30:00,43.2,43.26,43.19,43.25,91110.0,41.4963,41.5539,41.4867,41.5443,91110.0
2022-07-19 13:40:00,43.26,43.29,43.23,43.24,131073.0,41.5539,41.5827,41.5251,41.5347,131073.0
2022-07-19 13:50:00,43.24,43.3,43.23,43.3,98271.0,41.5347,41.5923,41.5251,41.5923,98271.0
2022-07-19 14:00:00,43.3,43.32,43.27,43.3,133278.0,41.5923,41.6116,41.5635,41.5923,133278.0
2022-07-19 14:10:00,43.3,43.31,43.25,43.29,142152.0,41.5923,41.602,41.5443,41.5827,142152.0
2022-07-19 14:20:00,43.29,43.29,43.2,43.21,228003.0,41.5827,41.5827,41.4963,41.5059,228003.0
2022-07-19 14:30:00,43.21,43.26,43.21,43.24,166659.0,41.5059,41.5539,41.5059,41.5347,166659.0
2022-07-19 14:40:00,43.24,43.27,43.15,43.18,157050.0,41.5347,41.5635,41.4483,41.4771,157050.0
2022-07-19 14:50:00,43.18,43.24,43.16,43.23,279783.0,41.4771,41.5347,41.4579,41.5251,279783.0
2022-07-19 15:00:00,43.23,43.28,43.2,43.25,215232.0,41.5251,41.5731,41.4963,41.5443,215232.0
2022-07-19 15:10:00,43.24,43.25,43.19,43.22,182424.0,41.5347,41.5443,41.4867,41.5155,182424.0
2022-07-19 15:20:00,43.22,43.23,43.17,43.18,253974.0,41.5155,41.5251,41.4675,41.4771,253974.0
2022-07-19 15:30:00,43.18,43.2,43.16,43.19,260853.0,41.4771,41.4963,41.4579,41.4867,260853.0
2022-07-19 15:40:00,43.19,43.24,43.18,43.21,604401.0,41.4867,41.5347,41.4771,41.5059,604401.0
2022-07-19 15:50:00,43.21,43.24,43.17,43.18,1400136.0,41.5059,41.5347,41.4675,41.4771,1400136.0
2022-07-20 09:30:00,43.5,43.68,43.43,43.63,654993.0,41.7845,41.9574,41.7172,41.9093,654993.0
2022-07-20 09:40:00,43.64,43.68,43.5,43.53,280803.0,41.9189,41.9574,41.7845,41.8133,280803.0
2022-07-20 09:50:00,43.53,43.53,43.25,43.25,277407.0,41.8133,41.8133,41.5443,41.5443,277407.0
2022-07-20 10:00:00,43.26,43.32,43.17,43.22,298962.0,41.5539,41.6116,41.4675,41.5155,298962.0
2022-07-20 10:10:00,43.23,43.23,43.17,43.2,183255.0,41.5251,41.5251,41.4675,41.4963,183255.0
2022-07-20 10:20:00,43.2,43.3,43.19,43.25,171621.0,41.4963,41.5923,41.4867,41.5443,171621.0
2022-07-20 10:30:00,43.24,43.33,43.23,43.26,253023.0,41.5347,41.6212,41.5251,41.5539,253023.0
2022-07-20 10:40:00,43.26,43.37,43.23,43.34,224634.0,41.5539,41.6596,41.5251,41.6308,224634.0
2022-07-20 10:50:00,43.34,43.44,43.32,43.44,355050.0,41.6308,41.7268,41.6116,41.7268,355050.0
2022-07-20 11:00:00,43.43,43.59,43.38,43.58,288177.0,41.7172,41.8709,41.6692,41.8613,288177.0
2022-07-20 11:10:00,43.58,43.63,43.56,43.59,343080.0,41.8613,41.9093,41.8421,41.8709,343080.0
2022-07-20 11:20:00,43.59,43.66,43.53,43.63,266880.0,41.8709,41.9381,41.8133,41.9093,266880.0
2022-07-20 11:30:00,43.62,43.67,43.55,43.57,181452.0,41.8997,41.9478,41.8325,41.8517,181452.0
2022-07-20 11:40:00,43.56,43.58,43.52,43.52,188868.0,41.8421,41.8613,41.8037,41.8037,188868.0
2022-07-20 11:50:00,43.52,43.58,43.5,43.57,124584.0,41.8037,41.8613,41.7845,41.8517,124584.0
2022-07-20 12:00:00,43.57,43.62,43.52,43.6,118875.0,41.8517,41.8997,41.8037,41.8805,118875.0
2022-07-20 12:10:00,43.6,43.64,43.54,43.55,128238.0,41.8805,41.9189,41.8229,41.8325,128238.0
2022-07-20 12:20:00,43.55,43.57,43.54,43.54,100758.0,41.8325,41.8517,41.8229,41.8229,100758.0
2022-07-20 12:30:00,43.54,43.59,43.54,43.57,116070.0,41.8229,41.8709,41.8229,41.8517,116070.0
2022-07-20 12:40:00,43.57,43.58,43.42,43.47,186462.0,41.8517,41.8613,41.7076,41.7556,186462.0
2022-07-20 12:50:00,43.47,43.58,43.46,43.55,140148.0,41.7556,41.8613,41.746,41.8325,140148.0
2022-07-20 13:00:00,43.55,43.56,43.51,43.53,147642.0,41.8325,41.8421,41.7941,41.8133,147642.0
2022-07-20 13:10:00,43.53,43.53,43.44,43.48,576774.0,41.8133,41.8133,41.7268,41.7652,576774.0
2022-07-20 13:20:00,43.49,43.54,43.44,43.54,291957.0,41.7749,41.8229,41.7268,41.8229,291957.0
2022-07-20 13:30:00,43.54,43.59,43.53,43.56,170745.0,41.8229,41.8709,41.8133,41.8421,170745.0
2022-07-20 13:40:00,43.56,43.58,43.46,43.46,121011.0,41.8421,41.8613,41.746,41.746,121011.0
2022-07-20 13:50:00,43.46,43.48,43.44,43.45,272235.0,41.746,41.7652,41.7268,41.7364,272235.0
2022-07-20 14:00:00,43.46,43.54,43.46,43.54,200886.0,41.746,41.8229,41.746,41.8229,200886.0
2022-07-20 14:10:00,43.54,43.61,43.52,43.61,378039.0,41.8229,41.8901,41.8037,41.8901,378039.0
2022-07-20 14:20:00,43.61,43.67,43.59,43.66,253332.0,41.8901,41.9478,41.8709,41.9381,253332.0
2022-07-20 14:30:00,43.66,43.66,43.61,43.66,141912.0,41.9381,41.9381,41.8901,41.9381,141912.0
2022-07-20 14:40:00,43.66,43.7,43.66,43.69,220899.0,41.9381,41.9766,41.9381,41.967,220899.0
2022-07-20 14:50:00,43.69,43.71,43.62,43.71,279192.0,41.967,41.9862,41.8997,41.9862,279192.0
2022-07-20 15:00:00,43.7,43.77,43.66,43.67,542379.0,41.9766,42.0438,41.9381,41.9478,542379.0
2022-07-20 15:10:00,43.67,43.69,43.63,43.67,304248.0,41.9478,41.967,41.9093,41.9478,304248.0
2022-07-20 15:20:00,43.68,43.68,43.58,43.62,288003.0,41.9574,41.9574,41.8613,41.8997,288003.0
2022-07-20 15:30:00,43.62,43.66,43.6,43.61,394326.0,41.8997,41.9381,41.8805,41.8901,394326.0
2022-07-20 15:40:00,43.61,43.68,43.61,43.68,437256.0,41.8901,41.9574,41.8901,41.9574,437256.0
2022-07-20 15:50:00,43.67,43.7,43.48,43.53,1960260.0,41.9478,41.9766,41.7652,41.8133,1960260.0
2022-07-21 09:30:00,43.56,43.92,43.56,43.9,645810.0,41.8421,42.1879,41.8421,42.1687,645810.0
2022-07-21 09:40:00,43.91,44.15,43.9,44.05,1022562.0,42.1783,42.4088,42.1687,42.3128,1022562.0
2022-07-21 09:50:00,44.06,44.06,43.8,43.82,620373.0,42.3224,42.3224,42.0726,42.0918,620373.0
2022-07-21 10:00:00,43.83,43.9,43.58,43.6,348603.0,42.1014,42.1687,41.8613,41.8805,348603.0
2022-07-21 10:10:00,43.61,43.65,43.5,43.64,284958.0,41.8901,41.9285,41.7845,41.9189,284958.0
2022-07-21 10:20:00,43.64,43.65,43.56,43.62,230286.0,41.9189,41.9285,41.8421,41.8997,230286.0
2022-07-21 10:30:00,43.63,43.69,43.57,43.64,211620.0,41.9093,41.967,41.8517,41.9189,211620.0
2022-07-21 10:40:00,43.64,43.64,43.55,43.57,223128.0,41.9189,41.9189,41.8325,41.8517,223128.0
2022-07-21 10:50:00,43.58,43.74,43.57,43.73,256290.0,41.8613,42.015,41.8517,42.0054,256290.0
2022-07-21 11:00:00,43.73,43.82,43.72,43.81,221868.0,42.0054,42.0918,41.9958,42.0822,221868.0
2022-07-21 11:10:00,43.81,43.83,43.74,43.77,264438.0,42.0822,42.1014,42.015,42.0438,264438.0
2022-07-21 11:20:00,43.77,43.78,43.67,43.73,188910.0,42.0438,42.0534,41.9478,42.0054,188910.0
2022-07-21 11:30:00,43.73,43.84,43.71,43.82,202986.0,42.0054,42.1111,41.9862,42.0918,202986.0
2022-07-21 11:40:00,43.82,43.83,43.78,43.78,151845.0,42.0918,42.1014,42.0534,42.0534,151845.0
2022-07-21 11:50:00,43.78,43.88,43.76,43.85,155028.0,42.0534,42.1495,42.0342,42.1207,155028.0
2022-07-21 12:00:00,43.85,43.97,43.83,43.96,163668.0,42.1207,42.2359,42.1014,42.2263,163668.0
2022-07-21 12:10:00,43.96,44.0,43.92,43.97,125139.0,42.2263,42.2647,42.1879,42.2359,125139.0
2022-07-21 12:20:00,43.97,44.01,43.93,44.0,143028.0,42.2359,42.2743,42.1975,42.2647,143028.0
2022-07-21 12:30:00,44.01,44.06,43.96,43.99,204855.0,42.2743,42.3224,42.2263,42.2551,204855.0
2022-07-21 12:40:00,44.0,44.01,43.95,43.95,144612.0,42.2647,42.2743,42.2167,42.2167,144612.0
2022-07-21 12:50:00,43.96,44.01,43.96,44.01,130161.0,42.2263,42.2743,42.2263,42.2743,130161.0
2022-07-21 13:00:00,44.01,44.02,43.97,43.97,120417.0,42.2743,42.284,42.2359,42.2359,120417.0
2022-07-21 13:10:00,43.97,43.99,43.95,43.98,157977.0,42.2359,42.2551,42.2167,42.2455,157977.0
2022-07-21 13:20:00,43.98,44.01,43.94,43.95,183462.0,42.2455,42.2743,42.2071,42.2167,183462.0
2022-07-21 13:30:00,43.96,43.96,43.9,43.95,192051.0,42.2263,42.2263,42.1687,42.2167,192051.0
2022-07-21 13:40:00,43.95,43.97,43.94,43.96,138423.0,42.2167,42.2359,42.2071,42.2263,138423.0
2022-07-21 13:50:00,43.96,44.02,43.95,44.01,209874.0,42.2263,42.284,42.2167,42.2743,209874.0
2022-07-21 14:00:00,44.01,44.08,43.98,44.07,246945.0,42.2743,42.3416,42.2455,42.332,246945.0
2022-07-21 14:10:00,44.06,44.16,44.06,44.1,389733.0,42.3224,42.4184,42.3224,42.3608,389733.0
2022-07-21 14:20:00,44.1,44.14,44.08,44.11,281640.0,42.3608,42.3992,42.3416,42.3704,281640.0
2022-07-21 14:30:00,44.11,44.17,44.1,44.17,273087.0,42.3704,42.428,42.3608,42.428,273087.0
2022-07-21 14:40:00,44.16,44.18,44.11,44.11,468177.0,42.4184,42.4376,42.3704,42.3704,468177.0
2022-07-21 14:50:00,44.11,44.13,44.06,44.12,255651.0,42.3704,42.3896,42.3224,42.38,255651.0
2022-07-21 15:00:00,44.13,44.17,44.12,44.17,244668.0,42.3896,42.428,42.38,42.428,244668.0
2022-07-21 15:10:00,44.17,44.18,44.07,44.11,280686.0,42.428,42.4376,42.332,42.3704,280686.0
2022-07-21 15:20:00,44.11,44.16,44.11,44.14,285054.0,42.3704,42.4184,42.3704,42.3992,285054.0
2022-07-21 15:30:00,44.14,44.18,44.14,44.15,410796.0,42.3992,42.4376,42.3992,42.4088,410796.0
2022-07-21 15:40:00,44.15,44.18,44.14,44.15,459426.0,42.4088,42.4376,42.3992,42.4088,459426.0
2022-07-21 15:50:00,44.16,44.19,44.12,44.18,1268976.0,42.4184,42.4472,42.38,42.4376,1268976.0
2022-07-22 09:30:00,44.18,44.3,44.11,44.3,440565.0,42.4376,42.5529,42.3704,42.5529,440565.0
2022-07-22 09:40:00,44.28,44.33,44.18,44.23,419502.0,42.5337,42.5817,42.4376,42.4857,419502.0
2022-07-22 09:50:00,44.24,44.34,44.2,44.27,357879.0,42.4953,42.5913,42.4569,42.5241,357879.0
2022-07-22 10:00:00,44.27,44.33,44.24,44.26,248976.0,42.5241,42.5817,42.4953,42.5145,248976.0
2022-07-22 10:10:00,44.27,44.37,44.24,44.3,188541.0,42.5241,42.6201,42.4953,42.5529,188541.0
2022-07-22 10:20:00,44.3,44.35,44.26,44.34,188724.0,42.5529,42.6009,42.5145,42.5913,188724.0
2022-07-22 10:30:00,44.33,44.41,44.33,44.38,158733.0,42.5817,42.6586,42.5817,42.6298,158733.0
2022-07-22 10:40:00,44.38,44.46,44.36,44.36,224439.0,42.6298,42.7066,42.6105,42.6105,224439.0
2022-07-22 10:50:00,44.35,44.46,44.35,44.43,214215.0,42.6009,42.7066,42.6009,42.6778,214215.0
2022-07-22 11:00:00,44.42,44.43,44.37,44.38,156759.0,42.6682,42.6778,42.6201,42.6298,156759.0
2022-07-22 11:10:00,44.38,44.38,44.28,44.3,113283.0,42.6298,42.6298,42.5337,42.5529,113283.0
2022-07-22 11:20:00,44.3,44.3,44.13,44.14,156672.0,42.5529,42.5529,42.3896,42.3992,156672.0
2022-07-22 11:30:00,44.14,44.17,44.07,44.14,151704.0,42.3992,42.428,42.332,42.3992,151704.0
2022-07-22 11:40:00,44.14,44.23,44.13,44.23,123843.0,42.3992,42.4857,42.3896,42.4857,123843.0
2022-07-22 11:50:00,44.22,44.28,44.18,44.24,171399.0,42.4761,42.5337,42.4376,42.4953,171399.0
2022-07-22 12:00:00,44.24,44.28,44.15,44.16,175548.0,42.4953,42.5337,42.4088,42.4184,175548.0
2022-07-22 12:10:00,44.16,44.27,44.14,44.25,151611.0,42.4184,42.5241,42.3992,42.5049,151611.0
2022-07-22 12:20:00,44.25,44.26,44.2,44.24,145743.0,42.5049,42.5145,42.4569,42.4953,145743.0
2022-07-22 12:30:00,44.24,44.31,44.2,44.2,156216.0,42.4953,42.5625,42.4569,42.4569,156216.0
2022-07-22 12:40:00,44.2,44.21,44.15,44.16,231696.0,42.4569,42.4665,42.4088,42.4184,231696.0
2022-07-22 12:50:00,44.16,44.17,44.05,44.05,203448.0,42.4184,42.428,42.3128,42.3128,203448.0
2022-07-22 13:00:00,44.06,44.07,44.01,44.02,145152.0,42.3224,42.332,42.2743,42.284,145152.0
2022-07-22 13:10:00,44.03,44.03,43.96,43.96,221562.0,42.2936,42.2936,42.2263,42.2263,221562.0
2022-07-22 13:20:00,43.96,43.98,43.94,43.96,93207.0,42.2263,42.2455,42.2071,42.2263,93207.0
2022-07-22 13:30:00,43.96,43.97,43.9,43.91,141879.0,42.2263,42.2359,42.1687,42.1783,141879.0
2022-07-22 13:40:00,43.9,43.91,43.86,43.88,107685.0,42.1687,42.1783,42.1303,42.1495,107685.0
2022-07-22 13:50:00,43.88,43.9,43.86,43.89,143109.0,42.1495,42.1687,42.1303,42.1591,143109.0
2022-07-22 14:00:00,43.89,43.9,43.78,43.81,172539.0,42.1591,42.1687,42.0534,42.0822,172539.0
2022-07-22 14:10:00,43.81,43.81,43.74,43.8,120552.0,42.0822,42.0822,42.015,42.0726,120552.0
2022-07-22 14:20:00,43.8,43.84,43.79,43.83,103305.0,42.0726,42.1111,42.063,42.1014,103305.0
2022-07-22 14:30:00,43.83,43.88,43.8,43.86,140055.0,42.1014,42.1495,42.0726,42.1303,140055.0
2022-07-22 14:40:00,43.85,43.85,43.79,43.81,231372.0,42.1207,42.1207,42.063,42.0822,231372.0
2022-07-22 14:50:00,43.81,43.88,43.79,43.84,281217.0,42.0822,42.1495,42.063,42.1111,281217.0
2022-07-22 15:00:00,43.84,43.88,43.82,43.85,157338.0,42.1111,42.1495,42.0918,42.1207,157338.0
2022-07-22 15:10:00,43.85,43.93,43.85,43.87,192969.0,42.1207,42.1975,42.1207,42.1399,192969.0
2022-07-22 15:20:00,43.87,43.98,43.87,43.97,227862.0,42.1399,42.2455,42.1399,42.2359,227862.0
2022-07-22 15:30:00,43.97,43.99,43.9,43.91,234498.0,42.2359,42.2551,42.1687,42.1783,234498.0
2022-07-22 15:40:00,43.91,43.93,43.87,43.9,281529.0,42.1783,42.1975,42.1399,42.1687,281529.0
2022-07-22 15:50:00,43.9,44.1,43.89,44.07,877437.0,42.1687,42.3608,42.1591,42.332,877437.0
2022-07-25 09:30:00,44.13,44.23,43.98,43.98,520221.0,42.3896,42.4857,42.2455,42.2455,520221.0
2022-07-25 09:40:00,43.97,44.02,43.88,44.02,179688.0,42.2359,42.284,42.1495,42.284,179688.0
2022-07-25 09:50:00,44.02,44.09,43.96,44.03,159441.0,42.284,42.3512,42.2263,42.2936,159441.0
2022-07-25 10:00:00,44.03,44.09,43.94,44.0,194265.0,42.2936,42.3512,42.2071,42.2647,194265.0
2022-07-25 10:10:00,44.01,44.07,43.95,43.95,126732.0,42.2743,42.332,42.2167,42.2167,126732.0
2022-07-25 10:20:00,43.95,44.02,43.93,43.98,346626.0,42.2167,42.284,42.1975,42.2455,346626.0
2022-07-25 10:30:00,43.97,43.99,43.86,43.88,170496.0,42.2359,42.2551,42.1303,42.1495,170496.0
2022-07-25 10:40:00,43.88,44.0,43.87,43.97,156387.0,42.1495,42.2647,42.1399,42.2359,156387.0
2022-07-25 10:50:00,43.97,44.07,43.96,44.02,154221.0,42.2359,42.332,42.2263,42.284,154221.0
2022-07-25 11:00:00,44.02,44.12,44.0,44.11,170490.0,42.284,42.38,42.2647,42.3704,170490.0
2022-07-25 11:10:00,44.11,44.11,43.98,44.01,129525.0,42.3704,42.3704,42.2455,42.2743,129525.0
2022-07-25 11:20:00,44.02,44.08,44.02,44.07,131355.0,42.284,42.3416,42.284,42.332,131355.0
2022-07-25 11:30:00,44.08,44.1,44.06,44.06,83673.0,42.3416,42.3608,42.3224,42.3224,83673.0
2022-07-25 11:40:00,44.06,44.07,44.02,44.03,86346.0,42.3224,42.332,42.284,42.2936,86346.0
2022-07-25 11:50:00,44.04,44.04,44.0,44.03,81954.0,42.3032,42.3032,42.2647,42.2936,81954.0
2022-07-25 12:00:00,44.03,44.06,44.0,44.0,90717.0,42.2936,42.3224,42.2647,42.2647,90717.0
2022-07-25 12:10:00,43.99,43.99,43.89,43.91,160983.0,42.2551,42.2551,42.1591,42.1783,160983.0
2022-07-25 12:20:00,43.91,44.0,43.89,43.99,122889.0,42.1783,42.2647,42.1591,42.2551,122889.0
2022-07-25 12:30:00,43.99,44.02,43.98,44.0,114501.0,42.2551,42.284,42.2455,42.2647,114501.0
2022-07-25 12:40:00,43.99,44.04,43.97,44.03,77697.0,42.2551,42.3032,42.2359,42.2936,77697.0
2022-07-25 12:50:00,44.03,44.03,43.98,43.99,79083.0,42.2936,42.2936,42.2455,42.2551,79083.0
2022-07-25 13:00:00,43.99,44.02,43.99,44.01,76776.0,42.2551,42.284,42.2551,42.2743,76776.0
2022-07-25 13:10:00,44.01,44.03,43.97,43.99,96030.0,42.2743,42.2936,42.2359,42.2551,96030.0
2022-07-25 13:20:00,43.99,44.02,43.98,43.99,104559.0,42.2551,42.284,42.2455,42.2551,104559.0
2022-07-25 13:30:00,43.99,44.02,43.97,43.97,77892.0,42.2551,42.284,42.2359,42.2359,77892.0
2022-07-25 13:40:00,43.97,43.99,43.94,43.94,96093.0,42.2359,42.2551,42.2071,42.2071,96093.0
2022-07-25 13:50:00,43.94,43.95,43.9,43.91,106947.0,42.2071,42.2167,42.1687,42.1783,106947.0
2022-07-25 14:00:00,43.91,43.97,43.9,43.94,143448.0,42.1783,42.2359,42.1687,42.2071,143448.0
2022-07-25 14:10:00,43.94,43.98,43.93,43.95,85713.0,42.2071,42.2455,42.1975,42.2167,85713.0
2022-07-25 14:20:00,43.95,43.96,43.93,43.94,122835.0,42.2167,42.2263,42.1975,42.2071,122835.0
2022-07-25 14:30:00,43.94,43.96,43.91,43.95,119247.0,42.2071,42.2263,42.1783,42.2167,119247.0
2022-07-25 14:40:00,43.95,43.97,43.93,43.95,93531.0,42.2167,42.2359,42.1975,42.2167,93531.0
2022-07-25 14:50:00,43.94,43.96,43.91,43.93,117360.0,42.2071,42.2263,42.1783,42.1975,117360.0
2022-07-25 15:00:00,43.93,43.96,43.87,43.91,149943.0,42.1975,42.2263,42.1399,42.1783,149943.0
2022-07-25 15:10:00,43.91,43.93,43.88,43.92,158040.0,42.1783,42.1975,42.1495,42.1879,158040.0
2022-07-25 15:20:00,43.92,43.95,43.89,43.9,151944.0,42.1879,42.2167,42.1591,42.1687,151944.0
2022-07-25 15:30:00,43.9,43.92,43.82,43.87,330945.0,42.1687,42.1879,42.0918,42.1399,330945.0
2022-07-25 15:40:00,43.87,43.92,43.83,43.91,300072.0,42.1399,42.1879,42.1014,42.1783,300072.0
2022-07-25 15:50:00,43.91,44.03,43.9,44.0,863223.0,42.1783,42.2936,42.1687,42.2647,863223.0
2022-07-26 09:30:00,40.38,40.72,40.28,40.66,9118959.0,38.7875,39.1141,38.6914,39.0565,9118959.0
2022-07-26 09:40:00,40.66,40.75,40.29,40.39,5637645.0,39.0565,39.1429,38.7011,38.7971,5637645.0
2022-07-26 09:50:00,40.39,40.53,40.2,40.25,3961497.0,38.7971,38.9316,38.6146,38.6626,3961497.0
2022-07-26 10:00:00,40.26,40.27,40.08,40.26,3335472.0,38.6722,38.6818,38.4993,38.6722,3335472.0
2022-07-26 10:10:00,40.26,40.32,40.02,40.22,3017160.0,38.6722,38.7299,38.4417,38.6338,3017160.0
2022-07-26 10:20:00,40.22,40.29,40.15,40.15,2161410.0,38.6338,38.7011,38.5666,38.5666,2161410.0
2022-07-26 10:30:00,40.15,40.27,40.13,40.16,1558200.0,38.5666,38.6818,38.5474,38.5762,1558200.0
2022-07-26 10:40:00,40.16,40.18,40.08,40.16,1682193.0,38.5762,38.5954,38.4993,38.5762,1682193.0
2022-07-26 10:50:00,40.16,40.21,40.02,40.13,1162587.0,38.5762,38.6242,38.4417,38.5474,1162587.0
2022-07-26 11:00:00,40.14,40.21,40.09,40.16,1094571.0,38.557,38.6242,38.5089,38.5762,1094571.0
2022-07-26 11:10:00,40.16,40.24,40.12,40.13,946287.0,38.5762,38.653,38.5378,38.5474,946287.0
2022-07-26 11:20:00,40.13,40.32,40.12,40.2,1456065.0,38.5474,38.7299,38.5378,38.6146,1456065.0
2022-07-26 11:30:00,40.21,40.33,40.2,40.25,1003263.0,38.6242,38.7395,38.6146,38.6626,1003263.0
2022-07-26 11:40:00,40.25,40.55,40.25,40.47,1999857.0,38.6626,38.9508,38.6626,38.874,1999857.0
2022-07-26 11:50:00,40.46,40.5,40.38,40.42,1396638.0,38.8644,38.9028,38.7875,38.8259,1396638.0
2022-07-26 12:00:00,40.42,40.58,40.41,40.52,1335867.0,38.8259,38.9796,38.8163,38.922,1335867.0
2022-07-26 12:10:00,40.52,40.61,40.44,40.59,1436094.0,38.922,39.0084,38.8451,38.9892,1436094.0
2022-07-26 12:20:00,40.6,40.65,40.57,40.63,1107651.0,38.9988,39.0469,38.97,39.0276,1107651.0
2022-07-26 12:30:00,40.63,40.7,40.61,40.61,1071693.0,39.0276,39.0949,39.0084,39.0084,1071693.0
2022-07-26 12:40:00,40.61,40.65,40.53,40.56,1061148.0,39.0084,39.0469,38.9316,38.9604,1061148.0
2022-07-26 12:50:00,40.56,40.61,40.49,40.59,973725.0,38.9604,39.0084,38.8932,38.9892,973725.0
2022-07-26 13:00:00,40.59,40.7,40.54,40.7,912393.0,38.9892,39.0949,38.9412,39.0949,912393.0
2022-07-26 13:10:00,40.7,40.79,40.66,40.74,1175244.0,39.0949,39.1813,39.0565,39.1333,1175244.0
2022-07-26 13:20:00,40.73,40.9,40.69,40.82,1935873.0,39.1237,39.287,39.0853,39.2102,1935873.0
2022-07-26 13:30:00,40.82,40.85,40.69,40.71,1201509.0,39.2102,39.239,39.0853,39.1045,1201509.0
2022-07-26 13:40:00,40.7,40.72,40.53,40.53,1404861.0,39.0949,39.1141,38.9316,38.9316,1404861.0
2022-07-26 13:50:00,40.53,40.59,40.47,40.53,757527.0,38.9316,38.9892,38.874,38.9316,757527.0
2022-07-26 14:00:00,40.53,40.67,40.52,40.53,838938.0,38.9316,39.0661,38.922,38.9316,838938.0
2022-07-26 14:10:00,40.53,40.54,40.46,40.48,793485.0,38.9316,38.9412,38.8644,38.8836,793485.0
2022-07-26 14:20:00,40.48,40.51,40.44,40.44,792405.0,38.8836,38.9124,38.8451,38.8451,792405.0
2022-07-26 14:30:00,40.45,40.45,40.36,40.39,786345.0,38.8547,38.8547,38.7683,38.7971,786345.0
2022-07-26 14:40:00,40.39,40.5,40.36,40.48,631071.0,38.7971,38.9028,38.7683,38.8836,631071.0
2022-07-26 14:50:00,40.48,40.55,40.46,40.48,748422.0,38.8836,38.9508,38.8644,38.8836,748422.0
2022-07-26 15:00:00,40.48,40.57,40.45,40.57,1003932.0,38.8836,38.97,38.8547,38.97,1003932.0
2022-07-26 15:10:00,40.57,40.6,40.51,40.57,1228275.0,38.97,38.9988,38.9124,38.97,1228275.0
2022-07-26 15:20:00,40.57,40.63,40.56,40.62,1156695.0,38.97,39.0276,38.9604,39.018,1156695.0
2022-07-26 15:30:00,40.62,40.64,40.55,40.6,1116876.0,39.018,39.0373,38.9508,38.9988,1116876.0
2022-07-26 15:40:00,40.6,40.66,40.59,40.66,1743612.0,38.9988,39.0565,38.9892,39.0565,1743612.0
2022-07-26 15:50:00,40.66,40.73,40.61,40.65,4219641.0,39.0565,39.1237,39.0084,39.0469,4219641.0
2022-07-27 09:30:00,40.41,40.79,40.34,40.75,2307951.0,38.8163,39.1813,38.7491,39.1429,2307951.0
2022-07-27 09:40:00,40.74,40.78,40.57,40.64,1136301.0,39.1333,39.1717,38.97,39.0373,1136301.0
2022-07-27 09:50:00,40.64,40.89,40.64,40.87,1072599.0,39.0373,39.2774,39.0373,39.2582,1072599.0
2022-07-27 10:00:00,40.87,41.16,40.81,41.15,1410447.0,39.2582,39.5367,39.2005,39.5271,1410447.0
2022-07-27 10:10:00,41.16,41.23,41.05,41.21,877005.0,39.5367,39.604,39.4311,39.5848,877005.0
2022-07-27 10:20:00,41.21,41.25,41.16,41.25,746595.0,39.5848,39.6232,39.5367,39.6232,746595.0
2022-07-27 10:30:00,41.24,41.25,41.07,41.21,511569.0,39.6136,39.6232,39.4503,39.5848,511569.0
2022-07-27 10:40:00,41.21,41.34,41.18,41.32,566046.0,39.5848,39.7096,39.556,39.6904,566046.0
2022-07-27 10:50:00,41.32,41.47,41.29,41.47,656370.0,39.6904,39.8345,39.6616,39.8345,656370.0
2022-07-27 11:00:00,41.47,41.53,41.35,41.37,694122.0,39.8345,39.8922,39.7193,39.7385,694122.0
2022-07-27 11:10:00,41.37,41.5,41.36,41.47,521187.0,39.7385,39.8633,39.7289,39.8345,521187.0
2022-07-27 11:20:00,41.47,41.55,41.44,41.53,578502.0,39.8345,39.9114,39.8057,39.8922,578502.0
2022-07-27 11:30:00,41.53,41.67,41.51,41.64,611547.0,39.8922,40.0266,39.8729,39.9978,611547.0
2022-07-27 11:40:00,41.64,41.7,41.54,41.54,595698.0,39.9978,40.0554,39.9018,39.9018,595698.0
2022-07-27 11:50:00,41.54,41.66,41.54,41.64,465630.0,39.9018,40.017,39.9018,39.9978,465630.0
2022-07-27 12:00:00,41.64,41.69,41.55,41.6,567798.0,39.9978,40.0458,39.9114,39.9594,567798.0
2022-07-27 12:10:00,41.6,41.7,41.58,41.69,531198.0,39.9594,40.0554,39.9402,40.0458,531198.0
2022-07-27 12:20:00,41.68,41.73,41.64,41.67,444957.0,40.0362,40.0843,39.9978,40.0266,444957.0
2022-07-27 12:30:00,41.67,41.74,41.67,41.73,483750.0,40.0266,40.0939,40.0266,40.0843,483750.0
2022-07-27 12:40:00,41.73,41.76,41.7,41.7,417186.0,40.0843,40.1131,40.0554,40.0554,417186.0
2022-07-27 12:50:00,41.7,41.72,41.63,41.65,381069.0,40.0554,40.0747,39.9882,40.0074,381069.0
2022-07-27 13:00:00,41.65,41.72,41.6,41.68,461034.0,40.0074,40.0747,39.9594,40.0362,461034.0
2022-07-27 13:10:00,41.68,41.72,41.67,41.71,326277.0,40.0362,40.0747,40.0266,40.0651,326277.0
2022-07-27 13:20:00,41.71,41.82,41.66,41.81,483078.0,40.0651,40.1707,40.017,40.1611,483078.0
2022-07-27 13:30:00,41.81,41.85,41.74,41.77,426396.0,40.1611,40.1995,40.0939,40.1227,426396.0
2022-07-27 13:40:00,41.77,41.8,41.73,41.74,369987.0,40.1227,40.1515,40.0843,40.0939,369987.0
2022-07-27 13:50:00,41.74,41.77,41.68,41.73,500691.0,40.0939,40.1227,40.0362,40.0843,500691.0
2022-07-27 14:00:00,41.73,41.84,41.68,41.72,556185.0,40.0843,40.1899,40.0362,40.0747,556185.0
2022-07-27 14:10:00,41.72,41.76,41.7,41.73,513981.0,40.0747,40.1131,40.0554,40.0843,513981.0
2022-07-27 14:20:00,41.73,41.82,41.72,41.8,421851.0,40.0843,40.1707,40.0747,40.1515,421851.0
2022-07-27 14:30:00,41.81,42.01,41.74,41.99,701823.0,40.1611,40.3532,40.0939,40.334,701823.0
2022-07-27 14:40:00,41.99,42.13,41.99,42.01,820038.0,40.334,40.4685,40.334,40.3532,820038.0
2022-07-27 14:50:00,42.01,42.16,41.99,42.07,1189074.0,40.3532,40.4973,40.334,40.4109,1189074.0
2022-07-27 15:00:00,42.08,42.14,42.05,42.07,727350.0,40.4205,40.4781,40.3916,40.4109,727350.0
2022-07-27 15:10:00,42.07,42.12,42.01,42.08,798144.0,40.4109,40.4589,40.3532,40.4205,798144.0
2022-07-27 15:20:00,42.08,42.18,42.07,42.18,785928.0,40.4205,40.5165,40.4109,40.5165,785928.0
2022-07-27 15:30:00,42.18,42.19,42.1,42.18,810291.0,40.5165,40.5261,40.4397,40.5165,810291.0
2022-07-27 15:40:00,42.18,42.26,42.14,42.18,1395951.0,40.5165,40.5934,40.4781,40.5165,1395951.0
2022-07-27 15:50:00,42.18,42.23,42.12,42.2,2395041.0,40.5165,40.5645,40.4589,40.5357,2395041.0
2022-07-28 09:30:00,42.09,42.59,42.09,42.47,981012.0,40.4301,40.9103,40.4301,40.7951,981012.0
2022-07-28 09:40:00,42.46,42.55,42.29,42.39,661629.0,40.7855,40.8719,40.6222,40.7182,661629.0
2022-07-28 09:50:00,42.4,42.42,42.26,42.35,389019.0,40.7278,40.7471,40.5934,40.6798,389019.0
2022-07-28 10:00:00,42.35,42.53,42.31,42.52,435306.0,40.6798,40.8527,40.6414,40.8431,435306.0
2022-07-28 10:10:00,42.52,42.56,42.27,42.28,567495.0,40.8431,40.8815,40.603,40.6126,567495.0
2022-07-28 10:20:00,42.29,42.42,42.21,42.42,370875.0,40.6222,40.7471,40.5453,40.7471,370875.0
2022-07-28 10:30:00,42.42,42.64,42.42,42.58,452532.0,40.7471,40.9584,40.7471,40.9007,452532.0
2022-07-28 10:40:00,42.58,42.79,42.54,42.79,641718.0,40.9007,41.1025,40.8623,41.1025,641718.0
2022-07-28 10:50:00,42.79,42.86,42.7,42.79,509973.0,41.1025,41.1697,41.016,41.1025,509973.0
2022-07-28 11:00:00,42.79,42.95,42.79,42.9,477075.0,41.1025,41.2562,41.1025,41.2081,477075.0
2022-07-28 11:10:00,42.9,42.92,42.79,42.89,351387.0,41.2081,41.2273,41.1025,41.1985,351387.0
2022-07-28 11:20:00,42.89,43.01,42.8,42.99,489357.0,41.1985,41.3138,41.1121,41.2946,489357.0
2022-07-28 11:30:00,42.98,43.13,42.94,43.11,774150.0,41.285,41.4291,41.2465,41.4098,774150.0
2022-07-28 11:40:00,43.11,43.2,43.08,43.13,591813.0,41.4098,41.4963,41.381,41.4291,591813.0
2022-07-28 11:50:00,43.13,43.19,43.08,43.09,353265.0,41.4291,41.4867,41.381,41.3906,353265.0
2022-07-28 12:00:00,43.09,43.09,43.01,43.07,470877.0,41.3906,41.3906,41.3138,41.3714,470877.0
2022-07-28 12:10:00,43.07,43.13,43.07,43.11,354039.0,41.3714,41.4291,41.3714,41.4098,354039.0
2022-07-28 12:20:00,43.11,43.29,43.08,43.28,452550.0,41.4098,41.5827,41.381,41.5731,452550.0
2022-07-28 12:30:00,43.28,43.42,43.28,43.33,1180809.0,41.5731,41.7076,41.5731,41.6212,1180809.0
2022-07-28 12:40:00,43.33,43.39,43.2,43.22,552144.0,41.6212,41.6788,41.4963,41.5155,552144.0
2022-07-28 12:50:00,43.22,43.32,43.17,43.27,559422.0,41.5155,41.6116,41.4675,41.5635,559422.0
2022-07-28 13:00:00,43.28,43.32,43.23,43.32,255105.0,41.5731,41.6116,41.5251,41.6116,255105.0
2022-07-28 13:10:00,43.32,43.38,43.32,43.37,360939.0,41.6116,41.6692,41.6116,41.6596,360939.0
2022-07-28 13:20:00,43.37,43.46,43.37,43.46,345354.0,41.6596,41.746,41.6596,41.746,345354.0
2022-07-28 13:30:00,43.46,43.5,43.44,43.48,420789.0,41.746,41.7845,41.7268,41.7652,420789.0
2022-07-28 13:40:00,43.47,43.49,43.44,43.45,336201.0,41.7556,41.7749,41.7268,41.7364,336201.0
2022-07-28 13:50:00,43.45,43.5,43.43,43.47,398514.0,41.7364,41.7845,41.7172,41.7556,398514.0
2022-07-28 14:00:00,43.46,43.47,43.34,43.36,390696.0,41.746,41.7556,41.6308,41.65,390696.0
2022-07-28 14:10:00,43.36,43.38,43.3,43.35,368388.0,41.65,41.6692,41.5923,41.6404,368388.0
2022-07-28 14:20:00,43.35,43.35,43.3,43.3,317817.0,41.6404,41.6404,41.5923,41.5923,317817.0
2022-07-28 14:30:00,43.3,43.32,43.22,43.25,484335.0,41.5923,41.6116,41.5155,41.5443,484335.0
2022-07-28 14:40:00,43.25,43.29,43.22,43.24,448515.0,41.5443,41.5827,41.5155,41.5347,448515.0
2022-07-28 14:50:00,43.24,43.25,43.17,43.18,502962.0,41.5347,41.5443,41.4675,41.4771,502962.0
2022-07-28 15:00:00,43.18,43.29,43.18,43.24,479256.0,41.4771,41.5827,41.4771,41.5347,479256.0
2022-07-28 15:10:00,43.24,43.24,43.1,43.14,448500.0,41.5347,41.5347,41.4002,41.4387,448500.0
2022-07-28 15:20:00,43.14,43.23,43.13,43.22,616269.0,41.4387,41.5251,41.4291,41.5155,616269.0
2022-07-28 15:30:00,43.22,43.22,43.12,43.18,520491.0,41.5155,41.5155,41.4194,41.4771,520491.0
2022-07-28 15:40:00,43.18,43.22,43.11,43.22,699381.0,41.4771,41.5155,41.4098,41.5155,699381.0
2022-07-28 15:50:00,43.22,43.28,43.15,43.24,1796121.0,41.5155,41.5731,41.4483,41.5347,1796121.0
2022-07-29 09:30:00,42.77,43.15,42.67,43.14,1424628.0,41.0832,41.4483,40.9872,41.4387,1424628.0
2022-07-29 09:40:00,43.14,43.22,43.03,43.13,712908.0,41.4387,41.5155,41.333,41.4291,712908.0
2022-07-29 09:50:00,43.14,43.44,43.13,43.42,502326.0,41.4387,41.7268,41.4291,41.7076,502326.0
2022-07-29 10:00:00,43.42,43.61,43.38,43.51,531411.0,41.7076,41.8901,41.6692,41.7941,531411.0
2022-07-29 10:10:00,43.51,43.56,43.43,43.47,422877.0,41.7941,41.8421,41.7172,41.7556,422877.0
2022-07-29 10:20:00,43.46,43.5,43.35,43.48,473457.0,41.746,41.7845,41.6404,41.7652,473457.0
2022-07-29 10:30:00,43.48,43.5,43.26,43.27,433239.0,41.7652,41.7845,41.5539,41.5635,433239.0
2022-07-29 10:40:00,43.28,43.35,43.2,43.26,400842.0,41.5731,41.6404,41.4963,41.5539,400842.0
2022-07-29 10:50:00,43.26,43.27,43.14,43.15,382011.0,41.5539,41.5635,41.4387,41.4483,382011.0
2022-07-29 11:00:00,43.14,43.3,43.13,43.28,237432.0,41.4387,41.5923,41.4291,41.5731,237432.0
2022-07-29 11:10:00,43.29,43.38,43.27,43.38,289623.0,41.5827,41.6692,41.5635,41.6692,289623.0
2022-07-29 11:20:00,43.38,43.49,43.36,43.49,429804.0,41.6692,41.7749,41.65,41.7749,429804.0
2022-07-29 11:30:00,43.49,43.58,43.47,43.55,294879.0,41.7749,41.8613,41.7556,41.8325,294879.0
2022-07-29 11:40:00,43.55,43.66,43.52,43.64,332979.0,41.8325,41.9381,41.8037,41.9189,332979.0
2022-07-29 11:50:00,43.64,43.72,43.61,43.7,478266.0,41.9189,41.9958,41.8901,41.9766,478266.0
2022-07-29 12:00:00,43.71,43.72,43.59,43.6,365160.0,41.9862,41.9958,41.8709,41.8805,365160.0
2022-07-29 12:10:00,43.61,43.67,43.6,43.63,256641.0,41.8901,41.9478,41.8805,41.9093,256641.0
2022-07-29 12:20:00,43.63,43.7,43.62,43.68,345225.0,41.9093,41.9766,41.8997,41.9574,345225.0
2022-07-29 12:30:00,43.68,43.69,43.62,43.64,308901.0,41.9574,41.967,41.8997,41.9189,308901.0
2022-07-29 12:40:00,43.65,43.72,43.63,43.69,311691.0,41.9285,41.9958,41.9093,41.967,311691.0
2022-07-29 12:50:00,43.69,43.8,43.69,43.79,426345.0,41.967,42.0726,41.967,42.063,426345.0
2022-07-29 13:00:00,43.79,43.87,43.77,43.84,522003.0,42.063,42.1399,42.0438,42.1111,522003.0
2022-07-29 13:10:00,43.84,43.87,43.77,43.85,559209.0,42.1111,42.1399,42.0438,42.1207,559209.0
2022-07-29 13:20:00,43.85,43.86,43.77,43.77,594342.0,42.1207,42.1303,42.0438,42.0438,594342.0
2022-07-29 13:30:00,43.77,43.87,43.77,43.86,300642.0,42.0438,42.1399,42.0438,42.1303,300642.0
2022-07-29 13:40:00,43.86,43.86,43.8,43.84,277824.0,42.1303,42.1303,42.0726,42.1111,277824.0
2022-07-29 13:50:00,43.84,43.89,43.83,43.85,439290.0,42.1111,42.1591,42.1014,42.1207,439290.0
2022-07-29 14:00:00,43.86,43.87,43.78,43.8,322605.0,42.1303,42.1399,42.0534,42.0726,322605.0
2022-07-29 14:10:00,43.8,43.89,43.79,43.89,350298.0,42.0726,42.1591,42.063,42.1591,350298.0
2022-07-29 14:20:00,43.89,43.89,43.83,43.85,243729.0,42.1591,42.1591,42.1014,42.1207,243729.0
2022-07-29 14:30:00,43.85,43.93,43.84,43.92,357633.0,42.1207,42.1975,42.1111,42.1879,357633.0
2022-07-29 14:40:00,43.91,43.93,43.88,43.92,306864.0,42.1783,42.1975,42.1495,42.1879,306864.0
2022-07-29 14:50:00,43.92,43.98,43.91,43.95,376965.0,42.1879,42.2455,42.1783,42.2167,376965.0
2022-07-29 15:00:00,43.95,44.02,43.94,43.97,843054.0,42.2167,42.284,42.2071,42.2359,843054.0
2022-07-29 15:10:00,43.97,44.01,43.95,44.0,290919.0,42.2359,42.2743,42.2167,42.2647,290919.0
2022-07-29 15:20:00,44.01,44.04,43.95,43.96,643494.0,42.2743,42.3032,42.2167,42.2263,643494.0
2022-07-29 15:30:00,43.97,44.07,43.92,44.04,864963.0,42.2359,42.332,42.1879,42.3032,864963.0
2022-07-29 15:40:00,44.04,44.09,44.02,44.02,695178.0,42.3032,42.3512,42.284,42.284,695178.0
2022-07-29 15:50:00,44.03,44.07,44.01,44.01,1976874.0,42.2936,42.332,42.2743,42.2743,1976874.0
2022-08-01 09:30:00,43.69,44.21,43.67,44.19,1238910.0,41.967,42.4665,41.9478,42.4472,1238910.0
2022-08-01 09:40:00,44.19,44.63,44.15,44.63,1012983.0,42.4472,42.8699,42.4088,42.8699,1012983.0
2022-08-01 09:50:00,44.62,44.74,44.49,44.52,1378383.0,42.8603,42.9756,42.7354,42.7642,1378383.0
2022-08-01 10:00:00,44.51,44.55,44.28,44.34,781125.0,42.7546,42.793,42.5337,42.5913,781125.0
2022-08-01 10:10:00,44.34,44.42,44.17,44.26,525210.0,42.5913,42.6682,42.428,42.5145,525210.0
2022-08-01 10:20:00,44.26,44.37,44.2,44.27,433371.0,42.5145,42.6201,42.4569,42.5241,433371.0
2022-08-01 10:30:00,44.26,44.41,44.26,44.36,293964.0,42.5145,42.6586,42.5145,42.6105,293964.0
2022-08-01 10:40:00,44.37,44.53,44.36,44.51,304704.0,42.6201,42.7738,42.6105,42.7546,304704.0
2022-08-01 10:50:00,44.51,44.66,44.5,44.52,818406.0,42.7546,42.8987,42.745,42.7642,818406.0
2022-08-01 11:00:00,44.53,44.55,44.39,44.42,489414.0,42.7738,42.793,42.6394,42.6682,489414.0
2022-08-01 11:10:00,44.42,44.42,44.22,44.25,537540.0,42.6682,42.6682,42.4761,42.5049,537540.0
2022-08-01 11:20:00,44.25,44.36,44.23,44.3,293298.0,42.5049,42.6105,42.4857,42.5529,293298.0
2022-08-01 11:30:00,44.3,44.33,44.26,44.28,213237.0,42.5529,42.5817,42.5145,42.5337,213237.0
2022-08-01 11:40:00,44.28,44.35,44.24,44.31,263808.0,42.5337,42.6009,42.4953,42.5625,263808.0
2022-08-01 11:50:00,44.31,44.38,44.28,44.29,278019.0,42.5625,42.6298,42.5337,42.5433,278019.0
2022-08-01 12:00:00,44.29,44.38,44.28,44.29,225522.0,42.5433,42.6298,42.5337,42.5433,225522.0
2022-08-01 12:10:00,44.3,44.34,44.24,44.27,174459.0,42.5529,42.5913,42.4953,42.5241,174459.0
2022-08-01 12:20:00,44.27,44.33,44.25,44.29,160749.0,42.5241,42.5817,42.5049,42.5433,160749.0
2022-08-01 12:30:00,44.29,44.32,44.26,44.32,223530.0,42.5433,42.5721,42.5145,42.5721,223530.0
2022-08-01 12:40:00,44.32,44.32,44.25,44.32,132567.0,42.5721,42.5721,42.5049,42.5721,132567.0
2022-08-01 12:50:00,44.33,44.36,44.27,44.31,217251.0,42.5817,42.6105,42.5241,42.5625,217251.0
2022-08-01 13:00:00,44.3,44.31,44.22,44.26,141777.0,42.5529,42.5625,42.4761,42.5145,141777.0
2022-08-01 13:10:00,44.25,44.31,44.23,44.26,159915.0,42.5049,42.5625,42.4857,42.5145,159915.0
2022-08-01 13:20:00,44.27,44.33,44.25,44.3,247335.0,42.5241,42.5817,42.5049,42.5529,247335.0
2022-08-01 13:30:00,44.3,44.33,44.23,44.25,231687.0,42.5529,42.5817,42.4857,42.5049,231687.0
2022-08-01 13:40:00,44.25,44.27,44.13,44.18,238620.0,42.5049,42.5241,42.3896,42.4376,238620.0
2022-08-01 13:50:00,44.18,44.18,44.12,44.17,178191.0,42.4376,42.4376,42.38,42.428,178191.0
2022-08-01 14:00:00,44.17,44.19,44.08,44.09,186693.0,42.428,42.4472,42.3416,42.3512,186693.0
2022-08-01 14:10:00,44.09,44.16,44.05,44.12,176031.0,42.3512,42.4184,42.3128,42.38,176031.0
2022-08-01 14:20:00,44.12,44.16,44.1,44.16,145056.0,42.38,42.4184,42.3608,42.4184,145056.0
2022-08-01 14:30:00,44.16,44.22,44.15,44.21,209181.0,42.4184,42.4761,42.4088,42.4665,209181.0
2022-08-01 14:40:00,44.21,44.21,44.14,44.18,238407.0,42.4665,42.4665,42.3992,42.4376,238407.0
2022-08-01 14:50:00,44.17,44.29,44.16,44.28,189600.0,42.428,42.5433,42.4184,42.5337,189600.0
2022-08-01 15:00:00,44.28,44.28,44.19,44.26,215559.0,42.5337,42.5337,42.4472,42.5145,215559.0
2022-08-01 15:10:00,44.26,44.3,44.24,44.25,162222.0,42.5145,42.5529,42.4953,42.5049,162222.0
2022-08-01 15:20:00,44.24,44.31,44.23,44.3,200508.0,42.4953,42.5625,42.4857,42.5529,200508.0
2022-08-01 15:30:00,44.3,44.32,44.27,44.3,290646.0,42.5529,42.5721,42.5241,42.5529,290646.0
2022-08-01 15:40:00,44.29,44.34,44.26,44.3,524556.0,42.5433,42.5913,42.5145,42.5529,524556.0
2022-08-01 15:50:00,44.3,44.34,44.17,44.18,1026207.0,42.5529,42.5913,42.428,42.4376,1026207.0
2022-08-02 09:30:00,44.38,44.42,44.0,44.03,944862.0,42.6298,42.6682,42.2647,42.2936,944862.0
2022-08-02 09:40:00,44.03,44.25,43.98,44.24,362325.0,42.2936,42.5049,42.2455,42.4953,362325.0
2022-08-02 09:50:00,44.23,44.29,44.01,44.1,489741.0,42.4857,42.5433,42.2743,42.3608,489741.0
2022-08-02 10:00:00,44.1,44.11,43.87,43.87,331653.0,42.3608,42.3704,42.1399,42.1399,331653.0
2022-08-02 10:10:00,43.87,43.98,43.8,43.97,372588.0,42.1399,42.2455,42.0726,42.2359,372588.0
2022-08-02 10:20:00,43.98,44.01,43.92,44.0,175668.0,42.2455,42.2743,42.1879,42.2647,175668.0
2022-08-02 10:30:00,44.01,44.12,44.0,44.07,224853.0,42.2743,42.38,42.2647,42.332,224853.0
2022-08-02 10:40:00,44.07,44.14,44.04,44.11,172005.0,42.332,42.3992,42.3032,42.3704,172005.0
2022-08-02 10:50:00,44.12,44.23,44.11,44.17,257601.0,42.38,42.4857,42.3704,42.428,257601.0
2022-08-02 11:00:00,44.17,44.19,44.07,44.12,209439.0,42.428,42.4472,42.332,42.38,209439.0
2022-08-02 11:10:00,44.12,44.16,44.08,44.15,196275.0,42.38,42.4184,42.3416,42.4088,196275.0
2022-08-02 11:20:00,44.15,44.21,44.1,44.2,222249.0,42.4088,42.4665,42.3608,42.4569,222249.0
2022-08-02 11:30:00,44.21,44.23,44.11,44.21,156492.0,42.4665,42.4857,42.3704,42.4665,156492.0
2022-08-02 11:40:00,44.22,44.28,44.21,44.24,220923.0,42.4761,42.5337,42.4665,42.4953,220923.0
2022-08-02 11:50:00,44.25,44.33,44.25,44.32,209064.0,42.5049,42.5817,42.5049,42.5721,209064.0
2022-08-02 12:00:00,44.33,44.36,44.3,44.33,187386.0,42.5817,42.6105,42.5529,42.5817,187386.0
2022-08-02 12:10:00,44.33,44.46,44.32,44.45,280689.0,42.5817,42.7066,42.5721,42.697,280689.0
2022-08-02 12:20:00,44.45,44.55,44.43,44.5,346827.0,42.697,42.793,42.6778,42.745,346827.0
2022-08-02 12:30:00,44.5,44.51,44.43,44.48,179145.0,42.745,42.7546,42.6778,42.7258,179145.0
2022-08-02 12:40:00,44.48,44.56,44.48,44.56,149796.0,42.7258,42.8027,42.7258,42.8027,149796.0
2022-08-02 12:50:00,44.57,44.57,44.49,44.51,378648.0,42.8123,42.8123,42.7354,42.7546,378648.0
2022-08-02 13:00:00,44.51,44.53,44.46,44.48,144939.0,42.7546,42.7738,42.7066,42.7258,144939.0
2022-08-02 13:10:00,44.47,44.53,44.47,44.51,175602.0,42.7162,42.7738,42.7162,42.7546,175602.0
2022-08-02 13:20:00,44.51,44.51,44.4,44.42,329715.0,42.7546,42.7546,42.649,42.6682,329715.0
2022-08-02 13:30:00,44.41,44.41,44.31,44.33,327504.0,42.6586,42.6586,42.5625,42.5817,327504.0
2022-08-02 13:40:00,44.34,44.37,44.32,44.35,254319.0,42.5913,42.6201,42.5721,42.6009,254319.0
2022-08-02 13:50:00,44.35,44.4,44.32,44.37,209136.0,42.6009,42.649,42.5721,42.6201,209136.0
2022-08-02 14:00:00,44.37,44.37,44.3,44.36,195144.0,42.6201,42.6201,42.5529,42.6105,195144.0
2022-08-02 14:10:00,44.36,44.36,44.23,44.23,150795.0,42.6105,42.6105,42.4857,42.4857,150795.0
2022-08-02 14:20:00,44.23,44.31,44.21,44.31,161937.0,42.4857,42.5625,42.4665,42.5625,161937.0
2022-08-02 14:30:00,44.3,44.34,44.29,44.34,215052.0,42.5529,42.5913,42.5433,42.5913,215052.0
2022-08-02 14:40:00,44.34,44.37,44.29,44.35,280047.0,42.5913,42.6201,42.5433,42.6009,280047.0
2022-08-02 14:50:00,44.35,44.36,44.27,44.31,237957.0,42.6009,42.6105,42.5241,42.5625,237957.0
2022-08-02 15:00:00,44.31,44.37,44.3,44.32,298290.0,42.5625,42.6201,42.5529,42.5721,298290.0
2022-08-02 15:10:00,44.31,44.34,44.28,44.32,314097.0,42.5625,42.5913,42.5337,42.5721,314097.0
2022-08-02 15:20:00,44.32,44.39,44.31,44.37,260385.0,42.5721,42.6394,42.5625,42.6201,260385.0
2022-08-02 15:30:00,44.37,44.42,44.34,44.35,425109.0,42.6201,42.6682,42.5913,42.6009,425109.0
2022-08-02 15:40:00,44.35,44.39,44.33,44.37,439080.0,42.6009,42.6394,42.5817,42.6201,439080.0
2022-08-02 15:50:00,44.37,44.39,44.21,44.23,1469094.0,42.6201,42.6394,42.4665,42.4857,1469094.0
2022-08-03 09:30:00,44.05,44.31,44.02,44.3,786354.0,42.3128,42.5625,42.284,42.5529,786354.0
2022-08-03 09:40:00,44.3,44.31,44.04,44.14,356331.0,42.5529,42.5625,42.3032,42.3992,356331.0
2022-08-03 09:50:00,44.14,44.2,44.04,44.17,256764.0,42.3992,42.4569,42.3032,42.428,256764.0
2022-08-03 10:00:00,44.17,44.19,44.01,44.03,530949.0,42.428,42.4472,42.2743,42.2936,530949.0
2022-08-03 10:10:00,44.03,44.05,43.84,43.85,551454.0,42.2936,42.3128,42.1111,42.1207,551454.0
2022-08-03 10:20:00,43.85,43.9,43.77,43.84,447144.0,42.1207,42.1687,42.0438,42.1111,447144.0
2022-08-03 10:30:00,43.84,43.87,43.71,43.73,525456.0,42.1111,42.1399,41.9862,42.0054,525456.0
2022-08-03 10:40:00,43.73,43.83,43.65,43.78,735669.0,42.0054,42.1014,41.9285,42.0534,735669.0
2022-08-03 10:50:00,43.78,43.79,43.73,43.78,375135.0,42.0534,42.063,42.0054,42.0534,375135.0
2022-08-03 11:00:00,43.78,43.85,43.73,43.84,288570.0,42.0534,42.1207,42.0054,42.1111,288570.0
2022-08-03 11:10:00,43.85,43.89,43.79,43.79,438930.0,42.1207,42.1591,42.063,42.063,438930.0
2022-08-03 11:20:00,43.8,43.93,43.78,43.84,409278.0,42.0726,42.1975,42.0534,42.1111,409278.0
2022-08-03 11:30:00,43.84,43.93,43.82,43.91,426525.0,42.1111,42.1975,42.0918,42.1783,426525.0
2022-08-03 11:40:00,43.91,43.96,43.89,43.94,306660.0,42.1783,42.2263,42.1591,42.2071,306660.0
2022-08-03 11:50:00,43.95,43.95,43.86,43.89,371601.0,42.2167,42.2167,42.1303,42.1591,371601.0
2022-08-03 12:00:00,43.89,43.98,43.87,43.95,431034.0,42.1591,42.2455,42.1399,42.2167,431034.0
2022-08-03 12:10:00,43.94,43.99,43.87,43.89,208245.0,42.2071,42.2551,42.1399,42.1591,208245.0
2022-08-03 12:20:00,43.88,43.96,43.86,43.96,247491.0,42.1495,42.2263,42.1303,42.2263,247491.0
2022-08-03 12:30:00,43.96,43.99,43.94,43.99,144075.0,42.2263,42.2551,42.2071,42.2551,144075.0
2022-08-03 12:40:00,43.99,44.0,43.94,44.0,190719.0,42.2551,42.2647,42.2071,42.2647,190719.0
2022-08-03 12:50:00,44.01,44.01,43.98,44.0,330309.0,42.2743,42.2743,42.2455,42.2647,330309.0
2022-08-03 13:00:00,43.99,44.0,43.93,43.95,106473.0,42.2551,42.2647,42.1975,42.2167,106473.0
2022-08-03 13:10:00,43.95,43.96,43.91,43.93,271719.0,42.2167,42.2263,42.1783,42.1975,271719.0
2022-08-03 13:20:00,43.92,43.93,43.85,43.86,212778.0,42.1879,42.1975,42.1207,42.1303,212778.0
2022-08-03 13:30:00,43.86,43.86,43.75,43.77,460398.0,42.1303,42.1303,42.0246,42.0438,460398.0
2022-08-03 13:40:00,43.76,43.84,43.76,43.84,475032.0,42.0342,42.1111,42.0342,42.1111,475032.0
2022-08-03 13:50:00,43.84,43.86,43.77,43.82,454941.0,42.1111,42.1303,42.0438,42.0918,454941.0
2022-08-03 14:00:00,43.82,43.85,43.77,43.82,352617.0,42.0918,42.1207,42.0438,42.0918,352617.0
2022-08-03 14:10:00,43.82,43.88,43.82,43.86,339366.0,42.0918,42.1495,42.0918,42.1303,339366.0
2022-08-03 14:20:00,43.86,43.88,43.62,43.63,935505.0,42.1303,42.1495,41.8997,41.9093,935505.0
2022-08-03 14:30:00,43.63,43.66,43.46,43.47,1033077.0,41.9093,41.9381,41.746,41.7556,1033077.0
2022-08-03 14:40:00,43.47,43.59,43.46,43.59,1133379.0,41.7556,41.8709,41.746,41.8709,1133379.0
2022-08-03 14:50:00,43.59,43.6,43.51,43.52,651978.0,41.8709,41.8805,41.7941,41.8037,651978.0
2022-08-03 15:00:00,43.52,43.58,43.4,43.47,1038171.0,41.8037,41.8613,41.6884,41.7556,1038171.0
2022-08-03 15:10:00,43.47,43.48,43.34,43.41,807123.0,41.7556,41.7652,41.6308,41.698,807123.0
2022-08-03 15:20:00,43.41,43.45,43.29,43.39,1227105.0,41.698,41.7364,41.5827,41.6788,1227105.0
2022-08-03 15:30:00,43.39,43.56,43.37,43.56,985950.0,41.6788,41.8421,41.6596,41.8421,985950.0
2022-08-03 15:40:00,43.56,43.68,43.55,43.63,978582.0,41.8421,41.9574,41.8325,41.9093,978582.0
2022-08-03 15:50:00,43.63,43.66,43.45,43.53,2678874.0,41.9093,41.9381,41.7364,41.8133,2678874.0
2022-08-04 09:30:00,43.56,43.6,43.11,43.16,1769058.0,41.8421,41.8805,41.4098,41.4579,1769058.0
2022-08-04 09:40:00,43.17,43.48,43.06,43.26,1293801.0,41.4675,41.7652,41.3618,41.5539,1293801.0
2022-08-04 09:50:00,43.27,43.28,43.05,43.14,938748.0,41.5635,41.5731,41.3522,41.4387,938748.0
2022-08-04 10:00:00,43.14,43.18,43.0,43.16,912984.0,41.4387,41.4771,41.3042,41.4579,912984.0
2022-08-04 10:10:00,43.16,43.18,43.01,43.02,583335.0,41.4579,41.4771,41.3138,41.3234,583335.0
2022-08-04 10:20:00,43.01,43.15,42.89,43.1,895476.0,41.3138,41.4483,41.1985,41.4002,895476.0
2022-08-04 10:30:00,43.11,43.14,42.96,43.0,414420.0,41.4098,41.4387,41.2658,41.3042,414420.0
2022-08-04 10:40:00,43.0,43.06,42.97,43.01,608613.0,41.3042,41.3618,41.2754,41.3138,608613.0
2022-08-04 10:50:00,43.0,43.07,42.89,42.9,692472.0,41.3042,41.3714,41.1985,41.2081,692472.0
2022-08-04 11:00:00,42.91,42.92,42.63,42.66,1206696.0,41.2177,41.2273,40.9488,40.9776,1206696.0
2022-08-04 11:10:00,42.66,42.67,42.45,42.49,1200675.0,40.9776,40.9872,40.7759,40.8143,1200675.0
2022-08-04 11:20:00,42.49,42.6,42.49,42.57,926709.0,40.8143,40.92,40.8143,40.8911,926709.0
2022-08-04 11:30:00,42.57,42.69,42.56,42.64,485535.0,40.8911,41.0064,40.8815,40.9584,485535.0
2022-08-04 11:40:00,42.64,42.72,42.61,42.68,534210.0,40.9584,41.0352,40.9296,40.9968,534210.0
2022-08-04 11:50:00,42.68,42.69,42.59,42.67,405264.0,40.9968,41.0064,40.9103,40.9872,405264.0
2022-08-04 12:00:00,42.66,42.68,42.63,42.67,280974.0,40.9776,40.9968,40.9488,40.9872,280974.0
2022-08-04 12:10:00,42.67,42.67,42.52,42.53,475275.0,40.9872,40.9872,40.8431,40.8527,475275.0
2022-08-04 12:20:00,42.52,42.52,42.36,42.42,973284.0,40.8431,40.8431,40.6894,40.7471,973284.0
2022-08-04 12:30:00,42.42,42.5,42.2,42.26,1270899.0,40.7471,40.8239,40.5357,40.5934,1270899.0
2022-08-04 12:40:00,42.26,42.3,42.01,42.01,1151565.0,40.5934,40.6318,40.3532,40.3532,1151565.0
2022-08-04 12:50:00,42.01,42.1,41.8,42.1,2344254.0,40.3532,40.4397,40.1515,40.4397,2344254.0
2022-08-04 13:00:00,42.1,42.35,42.1,42.35,935007.0,40.4397,40.6798,40.4397,40.6798,935007.0
2022-08-04 13:10:00,42.35,42.46,42.32,42.32,574686.0,40.6798,40.7855,40.651,40.651,574686.0
2022-08-04 13:20:00,42.32,42.38,42.28,42.38,465363.0,40.651,40.7086,40.6126,40.7086,465363.0
2022-08-04 13:30:00,42.38,42.39,42.17,42.26,830811.0,40.7086,40.7182,40.5069,40.5934,830811.0
2022-08-04 13:40:00,42.25,42.26,42.16,42.19,672189.0,40.5838,40.5934,40.4973,40.5261,672189.0
2022-08-04 13:50:00,42.19,42.2,42.07,42.11,548346.0,40.5261,40.5357,40.4109,40.4493,548346.0
2022-08-04 14:00:00,42.11,42.14,42.09,42.12,534219.0,40.4493,40.4781,40.4301,40.4589,534219.0
2022-08-04 14:10:00,42.12,42.13,42.09,42.12,621018.0,40.4589,40.4685,40.4301,40.4589,621018.0
2022-08-04 14:20:00,42.12,42.17,42.1,42.14,786183.0,40.4589,40.5069,40.4397,40.4781,786183.0
2022-08-04 14:30:00,42.14,42.17,42.11,42.13,462345.0,40.4781,40.5069,40.4493,40.4685,462345.0
2022-08-04 14:40:00,42.13,42.15,42.11,42.14,531471.0,40.4685,40.4877,40.4493,40.4781,531471.0
2022-08-04 14:50:00,42.14,42.19,42.11,42.13,709617.0,40.4781,40.5261,40.4493,40.4685,709617.0
2022-08-04 15:00:00,42.13,42.13,42.0,42.01,1197564.0,40.4685,40.4685,40.3436,40.3532,1197564.0
2022-08-04 15:10:00,42.01,42.03,41.99,41.99,1067457.0,40.3532,40.3724,40.334,40.334,1067457.0
2022-08-04 15:20:00,41.99,42.01,41.97,41.99,1193346.0,40.334,40.3532,40.3148,40.334,1193346.0
2022-08-04 15:30:00,41.99,42.01,41.94,41.99,1536315.0,40.334,40.3532,40.286,40.334,1536315.0
2022-08-04 15:40:00,41.99,42.0,41.85,41.85,1925631.0,40.334,40.3436,40.1995,40.1995,1925631.0
2022-08-04 15:50:00,41.85,41.9,41.78,41.88,5259696.0,40.1995,40.2476,40.1323,40.2283,5259696.0
2022-08-05 09:30:00,41.84,42.27,41.8,41.98,2199162.0,40.1899,40.603,40.1515,40.3244,2199162.0
2022-08-05 09:40:00,41.98,42.06,41.9,42.0,777396.0,40.3244,40.4012,40.2476,40.3436,777396.0
2022-08-05 09:50:00,41.99,42.01,41.88,41.9,419988.0,40.334,40.3532,40.2283,40.2476,419988.0
2022-08-05 10:00:00,41.9,42.02,41.83,41.98,668967.0,40.2476,40.3628,40.1803,40.3244,668967.0
2022-08-05 10:10:00,41.99,42.02,41.94,42.0,587712.0,40.334,40.3628,40.286,40.3436,587712.0
2022-08-05 10:20:00,42.0,42.02,41.94,42.01,500484.0,40.3436,40.3628,40.286,40.3532,500484.0
2022-08-05 10:30:00,42.01,42.04,41.96,42.01,732414.0,40.3532,40.382,40.3052,40.3532,732414.0
2022-08-05 10:40:00,42.01,42.02,41.97,41.99,447399.0,40.3532,40.3628,40.3148,40.334,447399.0
2022-08-05 10:50:00,41.99,42.04,41.92,42.01,966912.0,40.334,40.382,40.2668,40.3532,966912.0
2022-08-05 11:00:00,42.0,42.02,41.82,41.86,627615.0,40.3436,40.3628,40.1707,40.2091,627615.0
2022-08-05 11:10:00,41.86,41.86,41.8,41.8,517497.0,40.2091,40.2091,40.1515,40.1515,517497.0
2022-08-05 11:20:00,41.8,41.85,41.78,41.8,945120.0,40.1515,40.1995,40.1323,40.1515,945120.0
2022-08-05 11:30:00,41.8,41.95,41.8,41.9,586029.0,40.1515,40.2956,40.1515,40.2476,586029.0
2022-08-05 11:40:00,41.91,41.91,41.83,41.86,343749.0,40.2572,40.2572,40.1803,40.2091,343749.0
2022-08-05 11:50:00,41.86,42.0,41.86,41.95,271293.0,40.2091,40.3436,40.2091,40.2956,271293.0
2022-08-05 12:00:00,41.95,41.97,41.9,41.91,346470.0,40.2956,40.3148,40.2476,40.2572,346470.0
2022-08-05 12:10:00,41.92,41.95,41.9,41.94,304698.0,40.2668,40.2956,40.2476,40.286,304698.0
2022-08-05 12:20:00,41.94,41.97,41.93,41.97,270039.0,40.286,40.3148,40.2764,40.3148,270039.0
2022-08-05 12:30:00,41.97,41.98,41.92,41.94,314133.0,40.3148,40.3244,40.2668,40.286,314133.0
2022-08-05 12:40:00,41.94,41.98,41.94,41.96,310740.0,40.286,40.3244,40.286,40.3052,310740.0
2022-08-05 12:50:00,41.96,42.01,41.94,41.97,286245.0,40.3052,40.3532,40.286,40.3148,286245.0
2022-08-05 13:00:00,41.97,42.02,41.95,41.99,361107.0,40.3148,40.3628,40.2956,40.334,361107.0
2022-08-05 13:10:00,41.99,42.01,41.95,41.97,252561.0,40.334,40.3532,40.2956,40.3148,252561.0
2022-08-05 13:20:00,41.97,42.01,41.94,41.96,272238.0,40.3148,40.3532,40.286,40.3052,272238.0
2022-08-05 13:30:00,41.96,42.0,41.96,41.98,313296.0,40.3052,40.3436,40.3052,40.3244,313296.0
2022-08-05 13:40:00,41.98,42.01,41.93,41.94,272493.0,40.3244,40.3532,40.2764,40.286,272493.0
2022-08-05 13:50:00,41.95,41.97,41.92,41.92,262815.0,40.2956,40.3148,40.2668,40.2668,262815.0
2022-08-05 14:00:00,41.92,41.92,41.88,41.89,365208.0,40.2668,40.2668,40.2283,40.238,365208.0
2022-08-05 14:10:00,41.89,41.9,41.87,41.87,344334.0,40.238,40.2476,40.2187,40.2187,344334.0
2022-08-05 14:20:00,41.87,41.87,41.74,41.75,473433.0,40.2187,40.2187,40.0939,40.1035,473433.0
2022-08-05 14:30:00,41.75,41.79,41.71,41.76,940254.0,40.1035,40.1419,40.0651,40.1131,940254.0
2022-08-05 14:40:00,41.75,41.8,41.72,41.8,829584.0,40.1035,40.1515,40.0747,40.1515,829584.0
2022-08-05 14:50:00,41.8,41.85,41.79,41.84,605091.0,40.1515,40.1995,40.1419,40.1899,605091.0
2022-08-05 15:00:00,41.83,41.93,41.83,41.92,623946.0,40.1803,40.2764,40.1803,40.2668,623946.0
2022-08-05 15:10:00,41.92,41.96,41.91,41.92,612180.0,40.2668,40.3052,40.2572,40.2668,612180.0
2022-08-05 15:20:00,41.92,41.95,41.89,41.94,672141.0,40.2668,40.2956,40.238,40.286,672141.0
2022-08-05 15:30:00,41.94,42.03,41.94,42.02,692169.0,40.286,40.3724,40.286,40.3628,692169.0
2022-08-05 15:40:00,42.02,42.17,42.02,42.13,972561.0,40.3628,40.5069,40.3628,40.4685,972561.0
2022-08-05 15:50:00,42.14,42.22,42.13,42.19,1644732.0,40.4781,40.5549,40.4685,40.5261,1644732.0
2022-08-08 09:30:00,42.22,42.36,42.2,42.27,740958.0,40.5549,40.6894,40.5357,40.603,740958.0
2022-08-08 09:40:00,42.27,42.5,42.25,42.49,584805.0,40.603,40.8239,40.5838,40.8143,584805.0
2022-08-08 09:50:00,42.5,42.68,42.48,42.63,620532.0,40.8239,40.9968,40.8047,40.9488,620532.0
2022-08-08 10:00:00,42.64,42.69,42.58,42.63,300285.0,40.9584,41.0064,40.9007,40.9488,300285.0
2022-08-08 10:10:00,42.63,42.66,42.52,42.66,305121.0,40.9488,40.9776,40.8431,40.9776,305121.0
2022-08-08 10:20:00,42.66,42.74,42.65,42.66,356739.0,40.9776,41.0544,40.968,40.9776,356739.0
2022-08-08 10:30:00,42.66,42.7,42.59,42.62,236985.0,40.9776,41.016,40.9103,40.9392,236985.0
2022-08-08 10:40:00,42.62,42.72,42.62,42.66,212166.0,40.9392,41.0352,40.9392,40.9776,212166.0
2022-08-08 10:50:00,42.66,42.67,42.57,42.59,205986.0,40.9776,40.9872,40.8911,40.9103,205986.0
2022-08-08 11:00:00,42.59,42.6,42.51,42.53,179430.0,40.9103,40.92,40.8335,40.8527,179430.0
2022-08-08 11:10:00,42.54,42.58,42.51,42.55,200430.0,40.8623,40.9007,40.8335,40.8719,200430.0
2022-08-08 11:20:00,42.54,42.58,42.53,42.57,157941.0,40.8623,40.9007,40.8527,40.8911,157941.0
2022-08-08 11:30:00,42.56,42.64,42.53,42.53,478710.0,40.8815,40.9584,40.8527,40.8527,478710.0
2022-08-08 11:40:00,42.53,42.53,42.44,42.51,258948.0,40.8527,40.8527,40.7663,40.8335,258948.0
2022-08-08 11:50:00,42.51,42.59,42.51,42.58,184788.0,40.8335,40.9103,40.8335,40.9007,184788.0
2022-08-08 12:00:00,42.58,42.58,42.47,42.48,202467.0,40.9007,40.9007,40.7951,40.8047,202467.0
2022-08-08 12:10:00,42.48,42.51,42.44,42.47,286752.0,40.8047,40.8335,40.7663,40.7951,286752.0
2022-08-08 12:20:00,42.47,42.56,42.46,42.55,242109.0,40.7951,40.8815,40.7855,40.8719,242109.0
2022-08-08 12:30:00,42.54,42.55,42.45,42.48,270144.0,40.8623,40.8719,40.7759,40.8047,270144.0
2022-08-08 12:40:00,42.48,42.54,42.47,42.5,168231.0,40.8047,40.8623,40.7951,40.8239,168231.0
2022-08-08 12:50:00,42.49,42.53,42.49,42.52,106968.0,40.8143,40.8527,40.8143,40.8431,106968.0
2022-08-08 13:00:00,42.52,42.52,42.47,42.47,124131.0,40.8431,40.8431,40.7951,40.7951,124131.0
2022-08-08 13:10:00,42.47,42.52,42.43,42.52,123786.0,40.7951,40.8431,40.7567,40.8431,123786.0
2022-08-08 13:20:00,42.52,42.56,42.45,42.45,164703.0,40.8431,40.8815,40.7759,40.7759,164703.0
2022-08-08 13:30:00,42.46,42.49,42.44,42.45,130191.0,40.7855,40.8143,40.7663,40.7759,130191.0
2022-08-08 13:40:00,42.45,42.51,42.45,42.49,116625.0,40.7759,40.8335,40.7759,40.8143,116625.0
2022-08-08 13:50:00,42.49,42.53,42.48,42.52,139725.0,40.8143,40.8527,40.8047,40.8431,139725.0
2022-08-08 14:00:00,42.52,42.52,42.43,42.47,186948.0,40.8431,40.8431,40.7567,40.7951,186948.0
2022-08-08 14:10:00,42.47,42.47,42.41,42.45,118905.0,40.7951,40.7951,40.7374,40.7759,118905.0
2022-08-08 14:20:00,42.45,42.46,42.4,42.45,121635.0,40.7759,40.7855,40.7278,40.7759,121635.0
2022-08-08 14:30:00,42.45,42.49,42.44,42.49,187422.0,40.7759,40.8143,40.7663,40.8143,187422.0
2022-08-08 14:40:00,42.49,42.53,42.42,42.44,185922.0,40.8143,40.8527,40.7471,40.7663,185922.0
2022-08-08 14:50:00,42.44,42.46,42.41,42.43,219501.0,40.7663,40.7855,40.7374,40.7567,219501.0
2022-08-08 15:00:00,42.43,42.44,42.35,42.39,242625.0,40.7567,40.7663,40.6798,40.7182,242625.0
2022-08-08 15:10:00,42.39,42.42,42.37,42.42,211122.0,40.7182,40.7471,40.699,40.7471,211122.0
2022-08-08 15:20:00,42.42,42.46,42.41,42.42,219150.0,40.7471,40.7855,40.7374,40.7471,219150.0
2022-08-08 15:30:00,42.42,42.45,42.39,42.44,301323.0,40.7471,40.7759,40.7182,40.7663,301323.0
2022-08-08 15:40:00,42.44,42.54,42.43,42.54,429198.0,40.7663,40.8623,40.7567,40.8623,429198.0
2022-08-08 15:50:00,42.53,42.57,42.5,42.54,1065663.0,40.8527,40.8911,40.8239,40.8623,1065663.0
2022-08-09 09:30:00,42.63,42.9,42.63,42.76,700764.0,40.9488,41.2081,40.9488,41.0736,700764.0
2022-08-09 09:40:00,42.76,42.77,42.55,42.6,487239.0,41.0736,41.0832,40.8719,40.92,487239.0
2022-08-09 09:50:00,42.6,42.66,42.5,42.6,383727.0,40.92,40.9776,40.8239,40.92,383727.0
2022-08-09 10:00:00,42.6,42.6,42.42,42.43,301488.0,40.92,40.92,40.7471,40.7567,301488.0
2022-08-09 10:10:00,42.43,42.53,42.42,42.5,397521.0,40.7567,40.8527,40.7471,40.8239,397521.0
2022-08-09 10:20:00,42.49,42.58,42.49,42.54,365715.0,40.8143,40.9007,40.8143,40.8623,365715.0
2022-08-09 10:30:00,42.54,42.56,42.48,42.55,196512.0,40.8623,40.8815,40.8047,40.8719,196512.0
2022-08-09 10:40:00,42.56,42.62,42.54,42.56,215742.0,40.8815,40.9392,40.8623,40.8815,215742.0
2022-08-09 10:50:00,42.56,42.58,42.44,42.45,160038.0,40.8815,40.9007,40.7663,40.7759,160038.0
2022-08-09 11:00:00,42.45,42.5,42.4,42.49,186252.0,40.7759,40.8239,40.7278,40.8143,186252.0
2022-08-09 11:10:00,42.49,42.63,42.49,42.63,191760.0,40.8143,40.9488,40.8143,40.9488,191760.0
2022-08-09 11:20:00,42.62,42.64,42.59,42.61,147507.0,40.9392,40.9584,40.9103,40.9296,147507.0
2022-08-09 11:30:00,42.6,42.62,42.56,42.58,130284.0,40.92,40.9392,40.8815,40.9007,130284.0
2022-08-09 11:40:00,42.58,42.59,42.54,42.57,156306.0,40.9007,40.9103,40.8623,40.8911,156306.0
2022-08-09 11:50:00,42.57,42.61,42.54,42.54,141237.0,40.8911,40.9296,40.8623,40.8623,141237.0
2022-08-09 12:00:00,42.54,42.59,42.53,42.58,286113.0,40.8623,40.9103,40.8527,40.9007,286113.0
2022-08-09 12:10:00,42.57,42.58,42.54,42.56,175842.0,40.8911,40.9007,40.8623,40.8815,175842.0
2022-08-09 12:20:00,42.57,42.57,42.5,42.51,169062.0,40.8911,40.8911,40.8239,40.8335,169062.0
2022-08-09 12:30:00,42.51,42.54,42.48,42.53,204480.0,40.8335,40.8623,40.8047,40.8527,204480.0
2022-08-09 12:40:00,42.53,42.58,42.53,42.58,111654.0,40.8527,40.9007,40.8527,40.9007,111654.0
2022-08-09 12:50:00,42.58,42.61,42.56,42.58,241839.0,40.9007,40.9296,40.8815,40.9007,241839.0
2022-08-09 13:00:00,42.59,42.59,42.55,42.57,130725.0,40.9103,40.9103,40.8719,40.8911,130725.0
2022-08-09 13:10:00,42.57,42.58,42.55,42.57,94386.0,40.8911,40.9007,40.8719,40.8911,94386.0
2022-08-09 13:20:00,42.57,42.58,42.56,42.57,86607.0,40.8911,40.9007,40.8815,40.8911,86607.0
2022-08-09 13:30:00,42.57,42.58,42.55,42.57,137349.0,40.8911,40.9007,40.8719,40.8911,137349.0
2022-08-09 13:40:00,42.57,42.59,42.51,42.57,195114.0,40.8911,40.9103,40.8335,40.8911,195114.0
2022-08-09 13:50:00,42.58,42.66,42.57,42.64,259236.0,40.9007,40.9776,40.8911,40.9584,259236.0
2022-08-09 14:00:00,42.64,42.76,42.63,42.73,259374.0,40.9584,41.0736,40.9488,41.0448,259374.0
2022-08-09 14:10:00,42.73,42.73,42.61,42.63,206355.0,41.0448,41.0448,40.9296,40.9488,206355.0
2022-08-09 14:20:00,42.63,42.66,42.61,42.63,184512.0,40.9488,40.9776,40.9296,40.9488,184512.0
2022-08-09 14:30:00,42.63,42.65,42.6,42.65,232083.0,40.9488,40.968,40.92,40.968,232083.0
2022-08-09 14:40:00,42.65,42.68,42.62,42.67,173994.0,40.968,40.9968,40.9392,40.9872,173994.0
2022-08-09 14:50:00,42.67,42.74,42.66,42.7,195855.0,40.9872,41.0544,40.9776,41.016,195855.0
2022-08-09 15:00:00,42.7,42.75,42.69,42.7,222255.0,41.016,41.064,41.0064,41.016,222255.0
2022-08-09 15:10:00,42.7,42.73,42.69,42.73,247290.0,41.016,41.0448,41.0064,41.0448,247290.0
2022-08-09 15:20:00,42.73,42.79,42.71,42.78,341067.0,41.0448,41.1025,41.0256,41.0929,341067.0
2022-08-09 15:30:00,42.78,42.86,42.76,42.85,584904.0,41.0929,41.1697,41.0736,41.1601,584904.0
2022-08-09 15:40:00,42.86,42.91,42.85,42.88,859221.0,41.1697,41.2177,41.1601,41.1889,859221.0
2022-08-09 15:50:00,42.88,42.99,42.88,42.97,2300973.0,41.1889,41.2946,41.1889,41.2754,2300973.0
2022-08-10 09:30:00,43.33,43.38,43.0,43.04,888000.0,41.6212,41.6692,41.3042,41.3426,888000.0
2022-08-10 09:40:00,43.06,43.17,42.92,42.94,512538.0,41.3618,41.4675,41.2273,41.2465,512538.0
2022-08-10 09:50:00,42.95,42.99,42.91,42.97,779379.0,41.2562,41.2946,41.2177,41.2754,779379.0
2022-08-10 10:00:00,42.97,43.07,42.92,43.06,580569.0,41.2754,41.3714,41.2273,41.3618,580569.0
2022-08-10 10:10:00,43.07,43.14,42.98,42.99,407829.0,41.3714,41.4387,41.285,41.2946,407829.0
2022-08-10 10:20:00,42.99,43.05,42.91,42.99,282726.0,41.2946,41.3522,41.2177,41.2946,282726.0
2022-08-10 10:30:00,42.99,43.06,42.98,43.04,176385.0,41.2946,41.3618,41.285,41.3426,176385.0
2022-08-10 10:40:00,43.04,43.13,43.03,43.07,239361.0,41.3426,41.4291,41.333,41.3714,239361.0
2022-08-10 10:50:00,43.08,43.14,43.07,43.12,194232.0,41.381,41.4387,41.3714,41.4194,194232.0
2022-08-10 11:00:00,43.12,43.24,43.11,43.17,317667.0,41.4194,41.5347,41.4098,41.4675,317667.0
2022-08-10 11:10:00,43.18,43.18,43.04,43.05,543297.0,41.4771,41.4771,41.3426,41.3522,543297.0
2022-08-10 11:20:00,43.05,43.06,43.0,43.02,309462.0,41.3522,41.3618,41.3042,41.3234,309462.0
2022-08-10 11:30:00,43.02,43.02,42.93,42.99,344616.0,41.3234,41.3234,41.2369,41.2946,344616.0
2022-08-10 11:40:00,42.99,43.09,42.99,43.07,516777.0,41.2946,41.3906,41.2946,41.3714,516777.0
2022-08-10 11:50:00,43.07,43.07,42.96,42.97,390447.0,41.3714,41.3714,41.2658,41.2754,390447.0
2022-08-10 12:00:00,42.97,42.98,42.92,42.95,365805.0,41.2754,41.285,41.2273,41.2562,365805.0
2022-08-10 12:10:00,42.94,43.04,42.94,42.99,674616.0,41.2465,41.3426,41.2465,41.2946,674616.0
2022-08-10 12:20:00,42.99,43.14,42.98,43.14,654993.0,41.2946,41.4387,41.285,41.4387,654993.0
2022-08-10 12:30:00,43.14,43.15,43.07,43.12,275913.0,41.4387,41.4483,41.3714,41.4194,275913.0
2022-08-10 12:40:00,43.12,43.14,43.09,43.1,169626.0,41.4194,41.4387,41.3906,41.4002,169626.0
2022-08-10 12:50:00,43.1,43.15,43.1,43.14,172959.0,41.4002,41.4483,41.4002,41.4387,172959.0
2022-08-10 13:00:00,43.15,43.16,43.02,43.04,174624.0,41.4483,41.4579,41.3234,41.3426,174624.0
2022-08-10 13:10:00,43.04,43.05,43.01,43.03,194742.0,41.3426,41.3522,41.3138,41.333,194742.0
2022-08-10 13:20:00,43.03,43.05,42.99,42.99,190515.0,41.333,41.3522,41.2946,41.2946,190515.0
2022-08-10 13:30:00,43.0,43.02,42.95,42.98,331209.0,41.3042,41.3234,41.2562,41.285,331209.0
2022-08-10 13:40:00,42.98,43.01,42.97,43.0,215238.0,41.285,41.3138,41.2754,41.3042,215238.0
2022-08-10 13:50:00,43.0,43.01,42.91,42.93,314022.0,41.3042,41.3138,41.2177,41.2369,314022.0
2022-08-10 14:00:00,42.93,42.93,42.8,42.81,559416.0,41.2369,41.2369,41.1121,41.1217,559416.0
2022-08-10 14:10:00,42.81,42.9,42.8,42.89,430065.0,41.1217,41.2081,41.1121,41.1985,430065.0
2022-08-10 14:20:00,42.89,42.89,42.8,42.84,1071720.0,41.1985,41.1985,41.1121,41.1505,1071720.0
2022-08-10 14:30:00,42.84,42.88,42.83,42.87,237651.0,41.1505,41.1889,41.1409,41.1793,237651.0
2022-08-10 14:40:00,42.87,42.91,42.87,42.88,211290.0,41.1793,41.2177,41.1793,41.1889,211290.0
2022-08-10 14:50:00,42.88,42.9,42.83,42.83,300384.0,41.1889,41.2081,41.1409,41.1409,300384.0
2022-08-10 15:00:00,42.84,42.9,42.82,42.9,325272.0,41.1505,41.2081,41.1313,41.2081,325272.0
2022-08-10 15:10:00,42.9,42.93,42.88,42.93,339666.0,41.2081,41.2369,41.1889,41.2369,339666.0
2022-08-10 15:20:00,42.93,42.94,42.9,42.91,303192.0,41.2369,41.2465,41.2081,41.2177,303192.0
2022-08-10 15:30:00,42.91,43.01,42.9,42.99,525522.0,41.2177,41.3138,41.2081,41.2946,525522.0
2022-08-10 15:40:00,42.99,43.05,42.97,43.05,774438.0,41.2946,41.3522,41.2754,41.3522,774438.0
2022-08-10 15:50:00,43.05,43.07,43.01,43.05,1500822.0,41.3522,41.3714,41.3138,41.3522,1500822.0
2022-08-11 09:30:00,43.23,43.24,42.87,42.92,898596.0,41.7042,41.7139,41.3569,41.4052,898596.0
2022-08-11 09:40:00,42.93,43.01,42.87,42.99,362691.0,41.4148,41.492,41.3569,41.4727,362691.0
2022-08-11 09:50:00,42.99,43.06,42.92,43.04,321822.0,41.4727,41.5402,41.4052,41.5209,321822.0
2022-08-11 10:00:00,43.04,43.04,42.94,42.97,433683.0,41.5209,41.5209,41.4245,41.4534,433683.0
2022-08-11 10:10:00,42.97,43.14,42.95,43.13,478614.0,41.4534,41.6174,41.4341,41.6078,478614.0
2022-08-11 10:20:00,43.12,43.14,43.06,43.13,312288.0,41.5981,41.6174,41.5402,41.6078,312288.0
2022-08-11 10:30:00,43.13,43.31,43.13,43.2,837327.0,41.6078,41.7814,41.6078,41.6753,837327.0
2022-08-11 10:40:00,43.2,43.26,43.18,43.23,403761.0,41.6753,41.7332,41.656,41.7042,403761.0
2022-08-11 10:50:00,43.24,43.26,43.13,43.18,410766.0,41.7139,41.7332,41.6078,41.656,410766.0
2022-08-11 11:00:00,43.19,43.23,43.14,43.17,740817.0,41.6656,41.7042,41.6174,41.6464,740817.0
2022-08-11 11:10:00,43.16,43.24,43.15,43.21,226092.0,41.6367,41.7139,41.6271,41.6849,226092.0
2022-08-11 11:20:00,43.21,43.3,43.19,43.29,306702.0,41.6849,41.7718,41.6656,41.7621,306702.0
2022-08-11 11:30:00,43.29,43.32,43.23,43.27,461049.0,41.7621,41.7911,41.7042,41.7428,461049.0
2022-08-11 11:40:00,43.27,43.3,43.23,43.25,307059.0,41.7428,41.7718,41.7042,41.7235,307059.0
2022-08-11 11:50:00,43.25,43.33,43.24,43.28,337398.0,41.7235,41.8007,41.7139,41.7525,337398.0
2022-08-11 12:00:00,43.28,43.29,43.09,43.12,533460.0,41.7525,41.7621,41.5692,41.5981,533460.0
2022-08-11 12:10:00,43.12,43.22,43.09,43.21,215799.0,41.5981,41.6946,41.5692,41.6849,215799.0
2022-08-11 12:20:00,43.21,43.27,43.17,43.27,209907.0,41.6849,41.7428,41.6464,41.7428,209907.0
2022-08-11 12:30:00,43.27,43.28,43.24,43.24,160524.0,41.7428,41.7525,41.7139,41.7139,160524.0
2022-08-11 12:40:00,43.23,43.27,43.21,43.27,216792.0,41.7042,41.7428,41.6849,41.7428,216792.0
2022-08-11 12:50:00,43.27,43.31,43.25,43.29,604848.0,41.7428,41.7814,41.7235,41.7621,604848.0
2022-08-11 13:00:00,43.3,43.3,43.25,43.3,202491.0,41.7718,41.7718,41.7235,41.7718,202491.0
2022-08-11 13:10:00,43.3,43.39,43.3,43.39,277845.0,41.7718,41.8586,41.7718,41.8586,277845.0
2022-08-11 13:20:00,43.39,43.43,43.36,43.43,213423.0,41.8586,41.8972,41.8296,41.8972,213423.0
2022-08-11 13:30:00,43.43,43.45,43.33,43.34,258693.0,41.8972,41.9165,41.8007,41.8104,258693.0
2022-08-11 13:40:00,43.33,43.4,43.29,43.33,209541.0,41.8007,41.8682,41.7621,41.8007,209541.0
2022-08-11 13:50:00,43.33,43.37,43.32,43.35,135009.0,41.8007,41.8393,41.7911,41.82,135009.0
2022-08-11 14:00:00,43.35,43.35,43.26,43.27,228564.0,41.82,41.82,41.7332,41.7428,228564.0
2022-08-11 14:10:00,43.27,43.27,43.17,43.23,382176.0,41.7428,41.7428,41.6464,41.7042,382176.0
2022-08-11 14:20:00,43.22,43.24,43.19,43.23,255567.0,41.6946,41.7139,41.6656,41.7042,255567.0
2022-08-11 14:30:00,43.23,43.24,43.2,43.2,401445.0,41.7042,41.7139,41.6753,41.6753,401445.0
2022-08-11 14:40:00,43.2,43.26,43.2,43.25,238779.0,41.6753,41.7332,41.6753,41.7235,238779.0
2022-08-11 14:50:00,43.25,43.28,43.22,43.26,273924.0,41.7235,41.7525,41.6946,41.7332,273924.0
2022-08-11 15:00:00,43.26,43.28,43.23,43.28,224208.0,41.7332,41.7525,41.7042,41.7525,224208.0
2022-08-11 15:10:00,43.27,43.28,43.23,43.26,268644.0,41.7428,41.7525,41.7042,41.7332,268644.0
2022-08-11 15:20:00,43.26,43.34,43.23,43.28,388689.0,41.7332,41.8104,41.7042,41.7525,388689.0
2022-08-11 15:30:00,43.28,43.43,43.27,43.43,676953.0,41.7525,41.8972,41.7428,41.8972,676953.0
2022-08-11 15:40:00,43.43,43.46,43.32,43.32,864864.0,41.8972,41.9261,41.7911,41.7911,864864.0
2022-08-11 15:50:00,43.32,43.33,43.23,43.24,2084661.0,41.7911,41.8007,41.7042,41.7139,2084661.0
2022-08-12 09:30:00,43.33,43.44,43.32,43.41,500268.0,41.8007,41.9068,41.7911,41.8779,500268.0
2022-08-12 09:40:00,43.41,43.43,43.29,43.34,366366.0,41.8779,41.8972,41.7621,41.8104,366366.0
2022-08-12 09:50:00,43.34,43.42,43.3,43.33,390252.0,41.8104,41.8875,41.7718,41.8007,390252.0
2022-08-12 10:00:00,43.33,43.37,43.27,43.33,197703.0,41.8007,41.8393,41.7428,41.8007,197703.0
2022-08-12 10:10:00,43.32,43.43,43.32,43.42,212862.0,41.7911,41.8972,41.7911,41.8875,212862.0
2022-08-12 10:20:00,43.43,43.5,43.41,43.48,289602.0,41.8972,41.9647,41.8779,41.9454,289602.0
2022-08-12 10:30:00,43.48,43.53,43.42,43.46,278139.0,41.9454,41.9936,41.8875,41.9261,278139.0
2022-08-12 10:40:00,43.47,43.48,43.39,43.39,262665.0,41.9358,41.9454,41.8586,41.8586,262665.0
2022-08-12 10:50:00,43.39,43.49,43.39,43.49,269589.0,41.8586,41.9551,41.8586,41.9551,269589.0
2022-08-12 11:00:00,43.49,43.51,43.39,43.41,497175.0,41.9551,41.9744,41.8586,41.8779,497175.0
2022-08-12 11:10:00,43.41,43.5,43.39,43.47,407781.0,41.8779,41.9647,41.8586,41.9358,407781.0
2022-08-12 11:20:00,43.47,43.5,43.45,43.46,195870.0,41.9358,41.9647,41.9165,41.9261,195870.0
2022-08-12 11:30:00,43.46,43.48,43.43,43.46,499182.0,41.9261,41.9454,41.8972,41.9261,499182.0
2022-08-12 11:40:00,43.46,43.51,43.44,43.49,234627.0,41.9261,41.9744,41.9068,41.9551,234627.0
2022-08-12 11:50:00,43.5,43.53,43.49,43.49,421884.0,41.9647,41.9936,41.9551,41.9551,421884.0
2022-08-12 12:00:00,43.49,43.59,43.49,43.58,274341.0,41.9551,42.0515,41.9551,42.0419,274341.0
2022-08-12 12:10:00,43.59,43.61,43.58,43.6,175956.0,42.0515,42.0708,42.0419,42.0612,175956.0
2022-08-12 12:20:00,43.6,43.62,43.59,43.61,170652.0,42.0612,42.0805,42.0515,42.0708,170652.0
2022-08-12 12:30:00,43.61,43.65,43.59,43.65,166560.0,42.0708,42.1094,42.0515,42.1094,166560.0
2022-08-12 12:40:00,43.65,43.65,43.62,43.63,147363.0,42.1094,42.1094,42.0805,42.0901,147363.0
2022-08-12 12:50:00,43.63,43.63,43.59,43.6,130977.0,42.0901,42.0901,42.0515,42.0612,130977.0
2022-08-12 13:00:00,43.6,43.65,43.58,43.65,168330.0,42.0612,42.1094,42.0419,42.1094,168330.0
2022-08-12 13:10:00,43.65,43.65,43.6,43.63,108618.0,42.1094,42.1094,42.0612,42.0901,108618.0
2022-08-12 13:20:00,43.63,43.65,43.62,43.63,114504.0,42.0901,42.1094,42.0805,42.0901,114504.0
2022-08-12 13:30:00,43.63,43.64,43.62,43.63,125226.0,42.0901,42.0998,42.0805,42.0901,125226.0
2022-08-12 13:40:00,43.63,43.63,43.6,43.62,105888.0,42.0901,42.0901,42.0612,42.0805,105888.0
2022-08-12 13:50:00,43.62,43.7,43.61,43.69,240711.0,42.0805,42.1576,42.0708,42.148,240711.0
2022-08-12 14:00:00,43.69,43.69,43.64,43.65,152889.0,42.148,42.148,42.0998,42.1094,152889.0
2022-08-12 14:10:00,43.64,43.73,43.64,43.73,349356.0,42.0998,42.1866,42.0998,42.1866,349356.0
2022-08-12 14:20:00,43.73,43.74,43.66,43.68,282915.0,42.1866,42.1962,42.1191,42.1384,282915.0
2022-08-12 14:30:00,43.68,43.74,43.67,43.69,266055.0,42.1384,42.1962,42.1287,42.148,266055.0
2022-08-12 14:40:00,43.69,43.71,43.67,43.7,263433.0,42.148,42.1673,42.1287,42.1576,263433.0
2022-08-12 14:50:00,43.7,43.7,43.63,43.69,345450.0,42.1576,42.1576,42.0901,42.148,345450.0
2022-08-12 15:00:00,43.69,43.78,43.67,43.75,466686.0,42.148,42.2348,42.1287,42.2059,466686.0
2022-08-12 15:10:00,43.75,43.81,43.73,43.8,488649.0,42.2059,42.2638,42.1866,42.2541,488649.0
2022-08-12 15:20:00,43.8,43.81,43.76,43.8,552264.0,42.2541,42.2638,42.2155,42.2541,552264.0
2022-08-12 15:30:00,43.8,43.87,43.8,43.87,535776.0,42.2541,42.3216,42.2541,42.3216,535776.0
2022-08-12 15:40:00,43.87,44.28,43.86,44.16,3636738.0,42.3216,42.7172,42.312,42.6014,3636738.0
2022-08-12 15:50:00,44.16,44.17,44.03,44.06,2865993.0,42.6014,42.6111,42.476,42.5049,2865993.0
2022-08-15 09:30:00,43.88,44.23,43.78,44.19,864621.0,42.3313,42.6689,42.2348,42.6304,864621.0
2022-08-15 09:40:00,44.21,44.23,43.98,44.02,567402.0,42.6496,42.6689,42.4278,42.4664,567402.0
2022-08-15 09:50:00,44.02,44.22,44.0,44.19,575844.0,42.4664,42.6593,42.4471,42.6304,575844.0
2022-08-15 10:00:00,44.19,44.38,44.08,44.36,795840.0,42.6304,42.8136,42.5242,42.7944,795840.0
2022-08-15 10:10:00,44.36,44.48,44.36,44.42,909348.0,42.7944,42.9101,42.7944,42.8522,909348.0
2022-08-15 10:20:00,44.43,44.52,44.42,44.47,847356.0,42.8619,42.9487,42.8522,42.9005,847356.0
2022-08-15 10:30:00,44.47,44.52,44.34,44.34,441780.0,42.9005,42.9487,42.7751,42.7751,441780.0
2022-08-15 10:40:00,44.34,44.39,44.25,44.3,515511.0,42.7751,42.8233,42.6882,42.7365,515511.0
2022-08-15 10:50:00,44.3,44.32,44.25,44.31,391677.0,42.7365,42.7558,42.6882,42.7461,391677.0
2022-08-15 11:00:00,44.3,44.34,44.26,44.34,275433.0,42.7365,42.7751,42.6979,42.7751,275433.0
2022-08-15 11:10:00,44.34,44.34,44.23,44.24,259731.0,42.7751,42.7751,42.6689,42.6786,259731.0
2022-08-15 11:20:00,44.24,44.32,44.17,44.2,365406.0,42.6786,42.7558,42.6111,42.64,365406.0
2022-08-15 11:30:00,44.2,44.2,44.04,44.07,633711.0,42.64,42.64,42.4856,42.5146,633711.0
2022-08-15 11:40:00,44.08,44.12,44.01,44.11,424416.0,42.5242,42.5628,42.4567,42.5532,424416.0
2022-08-15 11:50:00,44.11,44.24,44.1,44.22,368898.0,42.5532,42.6786,42.5435,42.6593,368898.0
2022-08-15 12:00:00,44.23,44.29,44.19,44.27,237942.0,42.6689,42.7268,42.6304,42.7075,237942.0
2022-08-15 12:10:00,44.27,44.29,44.19,44.24,223458.0,42.7075,42.7268,42.6304,42.6786,223458.0
2022-08-15 12:20:00,44.24,44.28,44.2,44.27,192474.0,42.6786,42.7172,42.64,42.7075,192474.0
2022-08-15 12:30:00,44.27,44.3,44.26,44.26,218889.0,42.7075,42.7365,42.6979,42.6979,218889.0
2022-08-15 12:40:00,44.26,44.28,44.22,44.23,227751.0,42.6979,42.7172,42.6593,42.6689,227751.0
2022-08-15 12:50:00,44.23,44.26,44.2,44.25,233505.0,42.6689,42.6979,42.64,42.6882,233505.0
2022-08-15 13:00:00,44.25,44.28,44.23,44.25,197046.0,42.6882,42.7172,42.6689,42.6882,197046.0
2022-08-15 13:10:00,44.25,44.28,44.24,44.27,392622.0,42.6882,42.7172,42.6786,42.7075,392622.0
2022-08-15 13:20:00,44.27,44.29,44.23,44.24,285228.0,42.7075,42.7268,42.6689,42.6786,285228.0
2022-08-15 13:30:00,44.24,44.29,44.22,44.23,315891.0,42.6786,42.7268,42.6593,42.6689,315891.0
2022-08-15 13:40:00,44.23,44.28,44.22,44.26,256278.0,42.6689,42.7172,42.6593,42.6979,256278.0
2022-08-15 13:50:00,44.26,44.3,44.24,44.27,191178.0,42.6979,42.7365,42.6786,42.7075,191178.0
2022-08-15 14:00:00,44.27,44.32,44.26,44.28,342393.0,42.7075,42.7558,42.6979,42.7172,342393.0
2022-08-15 14:10:00,44.28,44.31,44.27,44.31,181695.0,42.7172,42.7461,42.7075,42.7461,181695.0
2022-08-15 14:20:00,44.32,44.32,44.26,44.31,434322.0,42.7558,42.7558,42.6979,42.7461,434322.0
2022-08-15 14:30:00,44.31,44.32,44.21,44.22,474645.0,42.7461,42.7558,42.6496,42.6593,474645.0
2022-08-15 14:40:00,44.22,44.25,44.18,44.22,422409.0,42.6593,42.6882,42.6207,42.6593,422409.0
2022-08-15 14:50:00,44.22,44.23,44.18,44.2,544917.0,42.6593,42.6689,42.6207,42.64,544917.0
2022-08-15 15:00:00,44.2,44.21,44.15,44.21,522618.0,42.64,42.6496,42.5918,42.6496,522618.0
2022-08-15 15:10:00,44.21,44.24,44.19,44.21,548154.0,42.6496,42.6786,42.6304,42.6496,548154.0
2022-08-15 15:20:00,44.21,44.27,44.18,44.26,641316.0,42.6496,42.7075,42.6207,42.6979,641316.0
2022-08-15 15:30:00,44.25,44.28,44.22,44.28,660798.0,42.6882,42.7172,42.6593,42.7172,660798.0
2022-08-15 15:40:00,44.28,44.31,44.25,44.27,755022.0,42.7172,42.7461,42.6882,42.7075,755022.0
2022-08-15 15:50:00,44.27,44.29,44.17,44.22,1860429.0,42.7075,42.7268,42.6111,42.6593,1860429.0
2022-08-16 09:30:00,46.3,46.62,46.06,46.33,9941427.0,44.6659,44.9746,44.4344,44.6948,9941427.0
2022-08-16 09:40:00,46.33,46.8,46.31,46.58,6533718.0,44.6948,45.1482,44.6755,44.936,6533718.0
2022-08-16 09:50:00,46.57,46.67,46.36,46.46,3542343.0,44.9264,45.0228,44.7238,44.8202,3542343.0
2022-08-16 10:00:00,46.45,46.65,46.4,46.59,2952216.0,44.8106,45.0035,44.7624,44.9456,2952216.0
2022-08-16 10:10:00,46.59,46.73,46.43,46.51,3053073.0,44.9456,45.0807,44.7913,44.8685,3053073.0
2022-08-16 10:20:00,46.52,46.78,46.52,46.66,2767698.0,44.8781,45.1289,44.8781,45.0132,2767698.0
2022-08-16 10:30:00,46.66,46.94,46.56,46.82,3340353.0,45.0132,45.2833,44.9167,45.1675,3340353.0
2022-08-16 10:40:00,46.82,46.88,46.69,46.83,1775628.0,45.1675,45.2254,45.0421,45.1772,1775628.0
2022-08-16 10:50:00,46.83,46.94,46.74,46.83,1787532.0,45.1772,45.2833,45.0904,45.1772,1787532.0
2022-08-16 11:00:00,46.82,46.83,46.58,46.6,1391181.0,45.1675,45.1772,44.936,44.9553,1391181.0
2022-08-16 11:10:00,46.6,46.75,46.57,46.7,1640352.0,44.9553,45.1,44.9264,45.0518,1640352.0
2022-08-16 11:20:00,46.7,46.71,46.52,46.57,1354665.0,45.0518,45.0614,44.8781,44.9264,1354665.0
2022-08-16 11:30:00,46.56,46.73,46.47,46.71,1278093.0,44.9167,45.0807,44.8299,45.0614,1278093.0
2022-08-16 11:40:00,46.71,46.92,46.68,46.89,1229478.0,45.0614,45.264,45.0325,45.2351,1229478.0
2022-08-16 11:50:00,46.89,46.96,46.86,46.91,951336.0,45.2351,45.3026,45.2061,45.2544,951336.0
2022-08-16 12:00:00,46.91,46.94,46.7,46.78,1213038.0,45.2544,45.2833,45.0518,45.1289,1213038.0
2022-08-16 12:10:00,46.79,46.87,46.77,46.78,901227.0,45.1386,45.2158,45.1193,45.1289,901227.0
2022-08-16 12:20:00,46.78,46.8,46.72,46.76,699546.0,45.1289,45.1482,45.0711,45.1096,699546.0
2022-08-16 12:30:00,46.76,46.78,46.72,46.75,693222.0,45.1096,45.1289,45.0711,45.1,693222.0
2022-08-16 12:40:00,46.75,46.75,46.68,46.69,487449.0,45.1,45.1,45.0325,45.0421,487449.0
2022-08-16 12:50:00,46.69,46.79,46.68,46.73,584463.0,45.0421,45.1386,45.0325,45.0807,584463.0
2022-08-16 13:00:00,46.74,46.83,46.73,46.8,495030.0,45.0904,45.1772,45.0807,45.1482,495030.0
2022-08-16 13:10:00,46.81,46.82,46.72,46.79,464052.0,45.1579,45.1675,45.0711,45.1386,464052.0
2022-08-16 13:20:00,46.79,46.83,46.71,46.8,663327.0,45.1386,45.1772,45.0614,45.1482,663327.0
2022-08-16 13:30:00,46.81,46.85,46.78,46.82,450954.0,45.1579,45.1965,45.1289,45.1675,450954.0
2022-08-16 13:40:00,46.81,46.83,46.71,46.82,481413.0,45.1579,45.1772,45.0614,45.1675,481413.0
2022-08-16 13:50:00,46.83,46.95,46.81,46.93,658542.0,45.1772,45.2929,45.1579,45.2736,658542.0
2022-08-16 14:00:00,46.92,46.96,46.82,46.94,981042.0,45.264,45.3026,45.1675,45.2833,981042.0
2022-08-16 14:10:00,46.94,46.98,46.91,46.96,567912.0,45.2833,45.3219,45.2544,45.3026,567912.0
2022-08-16 14:20:00,46.97,46.97,46.84,46.87,721011.0,45.3122,45.3122,45.1868,45.2158,721011.0
2022-08-16 14:30:00,46.87,46.87,46.68,46.72,866730.0,45.2158,45.2158,45.0325,45.0711,866730.0
2022-08-16 14:40:00,46.71,46.75,46.57,46.6,1052952.0,45.0614,45.1,44.9264,44.9553,1052952.0
2022-08-16 14:50:00,46.6,46.64,46.52,46.62,882213.0,44.9553,44.9939,44.8781,44.9746,882213.0
2022-08-16 15:00:00,46.62,46.63,46.57,46.58,644037.0,44.9746,44.9842,44.9264,44.936,644037.0
2022-08-16 15:10:00,46.57,46.6,46.51,46.55,851190.0,44.9264,44.9553,44.8685,44.9071,851190.0
2022-08-16 15:20:00,46.55,46.56,46.41,46.42,1047588.0,44.9071,44.9167,44.772,44.7816,1047588.0
2022-08-16 15:30:00,46.42,46.45,46.32,46.37,1588029.0,44.7816,44.8106,44.6852,44.7334,1588029.0
2022-08-16 15:40:00,46.36,46.55,46.35,46.52,1733079.0,44.7238,44.9071,44.7141,44.8781,1733079.0
2022-08-16 15:50:00,46.52,46.55,46.38,46.45,2599584.0,44.8781,44.9071,44.7431,44.8106,2599584.0
2022-08-17 09:30:00,46.19,46.73,46.13,46.71,1829634.0,44.5598,45.0807,44.5019,45.0614,1829634.0
2022-08-17 09:40:00,46.7,47.55,46.63,47.35,4774779.0,45.0518,45.8718,44.9842,45.6788,4774779.0
2022-08-17 09:50:00,47.35,47.57,47.29,47.37,2712009.0,45.6788,45.8911,45.6209,45.6981,2712009.0
2022-08-17 10:00:00,47.37,47.49,47.22,47.33,1387827.0,45.6981,45.8139,45.5534,45.6595,1387827.0
2022-08-17 10:10:00,47.35,47.39,47.18,47.36,1323396.0,45.6788,45.7174,45.5148,45.6885,1323396.0
2022-08-17 10:20:00,47.36,47.49,47.27,47.29,924657.0,45.6885,45.8139,45.6016,45.6209,924657.0
2022-08-17 10:30:00,47.29,47.3,47.09,47.2,977238.0,45.6209,45.6306,45.428,45.5341,977238.0
2022-08-17 10:40:00,47.2,47.36,47.17,47.23,767937.0,45.5341,45.6885,45.5052,45.5631,767937.0
2022-08-17 10:50:00,47.24,47.29,47.14,47.18,716859.0,45.5727,45.6209,45.4762,45.5148,716859.0
2022-08-17 11:00:00,47.18,47.22,47.1,47.19,461424.0,45.5148,45.5534,45.4376,45.5245,461424.0
2022-08-17 11:10:00,47.2,47.21,47.07,47.12,574926.0,45.5341,45.5438,45.4087,45.4569,574926.0
2022-08-17 11:20:00,47.12,47.18,46.98,46.99,797463.0,45.4569,45.5148,45.3219,45.3315,797463.0
2022-08-17 11:30:00,46.98,46.98,46.78,46.84,648576.0,45.3219,45.3219,45.1289,45.1868,648576.0
2022-08-17 11:40:00,46.84,46.86,46.72,46.76,572817.0,45.1868,45.2061,45.0711,45.1096,572817.0
2022-08-17 11:50:00,46.77,46.83,46.69,46.72,524076.0,45.1193,45.1772,45.0421,45.0711,524076.0
2022-08-17 12:00:00,46.72,46.73,46.59,46.6,580485.0,45.0711,45.0807,44.9456,44.9553,580485.0
2022-08-17 12:10:00,46.59,46.64,46.5,46.64,557850.0,44.9456,44.9939,44.8588,44.9939,557850.0
2022-08-17 12:20:00,46.64,46.65,46.56,46.58,491679.0,44.9939,45.0035,44.9167,44.936,491679.0
2022-08-17 12:30:00,46.58,46.65,46.51,46.65,338361.0,44.936,45.0035,44.8685,45.0035,338361.0
2022-08-17 12:40:00,46.65,46.73,46.64,46.71,350721.0,45.0035,45.0807,44.9939,45.0614,350721.0
2022-08-17 12:50:00,46.7,46.79,46.69,46.78,289542.0,45.0518,45.1386,45.0421,45.1289,289542.0
2022-08-17 13:00:00,46.78,46.81,46.69,46.7,273051.0,45.1289,45.1579,45.0421,45.0518,273051.0
2022-08-17 13:10:00,46.7,46.72,46.63,46.63,226878.0,45.0518,45.0711,44.9842,44.9842,226878.0
2022-08-17 13:20:00,46.63,46.69,46.63,46.68,207024.0,44.9842,45.0421,44.9842,45.0325,207024.0
2022-08-17 13:30:00,46.69,46.7,46.6,46.65,221130.0,45.0421,45.0518,44.9553,45.0035,221130.0
2022-08-17 13:40:00,46.65,46.65,46.59,46.59,337227.0,45.0035,45.0035,44.9456,44.9456,337227.0
2022-08-17 13:50:00,46.59,46.61,46.53,46.55,323619.0,44.9456,44.9649,44.8878,44.9071,323619.0
2022-08-17 14:00:00,46.55,46.66,46.5,46.64,718662.0,44.9071,45.0132,44.8588,44.9939,718662.0
2022-08-17 14:10:00,46.63,46.75,46.61,46.63,734982.0,44.9842,45.1,44.9649,44.9842,734982.0
2022-08-17 14:20:00,46.63,46.64,46.52,46.59,389034.0,44.9842,44.9939,44.8781,44.9456,389034.0
2022-08-17 14:30:00,46.59,46.61,46.55,46.61,308358.0,44.9456,44.9649,44.9071,44.9649,308358.0
2022-08-17 14:40:00,46.61,46.61,46.54,46.56,253434.0,44.9649,44.9649,44.8974,44.9167,253434.0
2022-08-17 14:50:00,46.56,46.56,46.49,46.49,309333.0,44.9167,44.9167,44.8492,44.8492,309333.0
2022-08-17 15:00:00,46.49,46.59,46.48,46.56,729912.0,44.8492,44.9456,44.8395,44.9167,729912.0
2022-08-17 15:10:00,46.56,46.57,46.48,46.49,613752.0,44.9167,44.9264,44.8395,44.8492,613752.0
2022-08-17 15:20:00,46.49,46.5,46.45,46.47,606993.0,44.8492,44.8588,44.8106,44.8299,606993.0
2022-08-17 15:30:00,46.47,46.52,46.44,46.51,549153.0,44.8299,44.8781,44.8009,44.8685,549153.0
2022-08-17 15:40:00,46.51,46.56,46.5,46.52,667650.0,44.8685,44.9167,44.8588,44.8781,667650.0
2022-08-17 15:50:00,46.52,46.54,46.48,46.52,1769601.0,44.8781,44.8974,44.8395,44.8781,1769601.0
2022-08-18 09:30:00,46.51,46.81,46.51,46.58,963690.0,44.8685,45.1579,44.8685,44.936,963690.0
2022-08-18 09:40:00,46.58,46.72,46.53,46.68,718938.0,44.936,45.0711,44.8878,45.0325,718938.0
2022-08-18 09:50:00,46.68,46.73,46.59,46.62,457863.0,45.0325,45.0807,44.9456,44.9746,457863.0
2022-08-18 10:00:00,46.63,46.63,46.24,46.38,830019.0,44.9842,44.9842,44.608,44.7431,830019.0
2022-08-18 10:10:00,46.39,46.42,46.27,46.34,655926.0,44.7527,44.7816,44.6369,44.7045,655926.0
2022-08-18 10:20:00,46.35,46.41,46.31,46.33,353430.0,44.7141,44.772,44.6755,44.6948,353430.0
2022-08-18 10:30:00,46.32,46.41,46.24,46.26,529740.0,44.6852,44.772,44.608,44.6273,529740.0
2022-08-18 10:40:00,46.26,46.42,46.26,46.42,358335.0,44.6273,44.7816,44.6273,44.7816,358335.0
2022-08-18 10:50:00,46.41,46.45,46.35,46.38,353928.0,44.772,44.8106,44.7141,44.7431,353928.0
2022-08-18 11:00:00,46.39,46.41,46.27,46.31,345264.0,44.7527,44.772,44.6369,44.6755,345264.0
2022-08-18 11:10:00,46.31,46.39,46.3,46.37,272610.0,44.6755,44.7527,44.6659,44.7334,272610.0
2022-08-18 11:20:00,46.37,46.45,46.36,46.39,215346.0,44.7334,44.8106,44.7238,44.7527,215346.0
2022-08-18 11:30:00,46.39,46.42,46.3,46.36,237186.0,44.7527,44.7816,44.6659,44.7238,237186.0
2022-08-18 11:40:00,46.36,46.4,46.34,46.39,124419.0,44.7238,44.7624,44.7045,44.7527,124419.0
2022-08-18 11:50:00,46.39,46.4,46.29,46.29,245985.0,44.7527,44.7624,44.6562,44.6562,245985.0
2022-08-18 12:00:00,46.29,46.29,46.22,46.22,389865.0,44.6562,44.6562,44.5887,44.5887,389865.0
2022-08-18 12:10:00,46.23,46.27,46.19,46.25,261732.0,44.5984,44.6369,44.5598,44.6176,261732.0
2022-08-18 12:20:00,46.25,46.3,46.21,46.22,314997.0,44.6176,44.6659,44.5791,44.5887,314997.0
2022-08-18 12:30:00,46.22,46.3,46.19,46.28,245778.0,44.5887,44.6659,44.5598,44.6466,245778.0
2022-08-18 12:40:00,46.29,46.3,46.24,46.29,188430.0,44.6562,44.6659,44.608,44.6562,188430.0
2022-08-18 12:50:00,46.29,46.29,46.24,46.24,175536.0,44.6562,44.6562,44.608,44.608,175536.0
2022-08-18 13:00:00,46.24,46.28,46.24,46.26,147267.0,44.608,44.6466,44.608,44.6273,147267.0
2022-08-18 13:10:00,46.25,46.27,46.21,46.25,171180.0,44.6176,44.6369,44.5791,44.6176,171180.0
2022-08-18 13:20:00,46.26,46.27,46.19,46.2,166875.0,44.6273,44.6369,44.5598,44.5694,166875.0
2022-08-18 13:30:00,46.2,46.27,46.19,46.26,146262.0,44.5694,44.6369,44.5598,44.6273,146262.0
2022-08-18 13:40:00,46.25,46.26,46.17,46.17,238158.0,44.6176,44.6273,44.5405,44.5405,238158.0
2022-08-18 13:50:00,46.17,46.24,46.17,46.24,162351.0,44.5405,44.608,44.5405,44.608,162351.0
2022-08-18 14:00:00,46.24,46.29,46.23,46.27,255696.0,44.608,44.6562,44.5984,44.6369,255696.0
2022-08-18 14:10:00,46.28,46.32,46.25,46.29,225039.0,44.6466,44.6852,44.6176,44.6562,225039.0
2022-08-18 14:20:00,46.29,46.36,46.28,46.36,153714.0,44.6562,44.7238,44.6466,44.7238,153714.0
2022-08-18 14:30:00,46.35,46.36,46.31,46.33,216135.0,44.7141,44.7238,44.6755,44.6948,216135.0
2022-08-18 14:40:00,46.33,46.38,46.33,46.36,183360.0,44.6948,44.7431,44.6948,44.7238,183360.0
2022-08-18 14:50:00,46.36,46.44,46.35,46.4,273540.0,44.7238,44.8009,44.7141,44.7624,273540.0
2022-08-18 15:00:00,46.4,46.43,46.37,46.39,292725.0,44.7624,44.7913,44.7334,44.7527,292725.0
2022-08-18 15:10:00,46.39,46.44,46.38,46.44,285213.0,44.7527,44.8009,44.7431,44.8009,285213.0
2022-08-18 15:20:00,46.44,46.45,46.37,46.39,256479.0,44.8009,44.8106,44.7334,44.7527,256479.0
2022-08-18 15:30:00,46.39,46.43,46.37,46.38,352569.0,44.7527,44.7913,44.7334,44.7431,352569.0
2022-08-18 15:40:00,46.38,46.4,46.37,46.37,406629.0,44.7431,44.7624,44.7334,44.7334,406629.0
2022-08-18 15:50:00,46.37,46.38,46.3,46.37,1044402.0,44.7334,44.7431,44.6659,44.7334,1044402.0
2022-08-19 09:30:00,46.31,46.36,46.11,46.13,1129434.0,44.6755,44.7238,44.4826,44.5019,1129434.0
2022-08-19 09:40:00,46.13,46.2,46.07,46.17,383340.0,44.5019,44.5694,44.444,44.5405,383340.0
2022-08-19 09:50:00,46.17,46.17,45.94,45.98,431319.0,44.5405,44.5405,44.3186,44.3572,431319.0
2022-08-19 10:00:00,45.98,46.0,45.82,45.83,482499.0,44.3572,44.3765,44.2028,44.2125,482499.0
2022-08-19 10:10:00,45.83,46.0,45.83,45.98,491814.0,44.2125,44.3765,44.2125,44.3572,491814.0
2022-08-19 10:20:00,45.98,45.98,45.83,45.85,764268.0,44.3572,44.3572,44.2125,44.2318,764268.0
2022-08-19 10:30:00,45.84,45.86,45.71,45.72,626979.0,44.2221,44.2414,44.0967,44.1064,626979.0
2022-08-19 10:40:00,45.72,45.9,45.7,45.88,622284.0,44.1064,44.28,44.0871,44.2607,622284.0
2022-08-19 10:50:00,45.88,45.97,45.84,45.87,287859.0,44.2607,44.3475,44.2221,44.2511,287859.0
2022-08-19 11:00:00,45.87,46.01,45.87,45.91,318132.0,44.2511,44.3861,44.2511,44.2896,318132.0
2022-08-19 11:10:00,45.92,46.02,45.88,46.01,302145.0,44.2993,44.3958,44.2607,44.3861,302145.0
2022-08-19 11:20:00,46.01,46.09,45.96,46.07,252954.0,44.3861,44.4633,44.3379,44.444,252954.0
2022-08-19 11:30:00,46.08,46.14,46.02,46.14,300183.0,44.4536,44.5115,44.3958,44.5115,300183.0
2022-08-19 11:40:00,46.14,46.14,46.02,46.02,218595.0,44.5115,44.5115,44.3958,44.3958,218595.0
2022-08-19 11:50:00,46.02,46.07,46.0,46.04,224502.0,44.3958,44.444,44.3765,44.4151,224502.0
2022-08-19 12:00:00,46.03,46.1,46.02,46.07,199836.0,44.4054,44.4729,44.3958,44.444,199836.0
2022-08-19 12:10:00,46.08,46.12,46.06,46.09,225837.0,44.4536,44.4922,44.4344,44.4633,225837.0
2022-08-19 12:20:00,46.1,46.12,46.05,46.07,221016.0,44.4729,44.4922,44.4247,44.444,221016.0
2022-08-19 12:30:00,46.07,46.12,46.06,46.08,261357.0,44.444,44.4922,44.4344,44.4536,261357.0
2022-08-19 12:40:00,46.08,46.08,46.02,46.03,184980.0,44.4536,44.4536,44.3958,44.4054,184980.0
2022-08-19 12:50:00,46.03,46.05,45.96,45.96,163491.0,44.4054,44.4247,44.3379,44.3379,163491.0
2022-08-19 13:00:00,45.95,45.97,45.92,45.95,167697.0,44.3282,44.3475,44.2993,44.3282,167697.0
2022-08-19 13:10:00,45.95,45.97,45.92,45.93,142443.0,44.3282,44.3475,44.2993,44.3089,142443.0
2022-08-19 13:20:00,45.93,45.95,45.89,45.91,126489.0,44.3089,44.3282,44.2704,44.2896,126489.0
2022-08-19 13:30:00,45.91,45.91,45.84,45.85,155490.0,44.2896,44.2896,44.2221,44.2318,155490.0
2022-08-19 13:40:00,45.85,45.86,45.83,45.85,133125.0,44.2318,44.2414,44.2125,44.2318,133125.0
2022-08-19 13:50:00,45.85,45.89,45.83,45.83,157698.0,44.2318,44.2704,44.2125,44.2125,157698.0
2022-08-19 14:00:00,45.83,45.85,45.8,45.81,167700.0,44.2125,44.2318,44.1835,44.1932,167700.0
2022-08-19 14:10:00,45.81,45.83,45.79,45.81,141237.0,44.1932,44.2125,44.1739,44.1932,141237.0
2022-08-19 14:20:00,45.8,45.82,45.78,45.81,190263.0,44.1835,44.2028,44.1642,44.1932,190263.0
2022-08-19 14:30:00,45.81,45.84,45.79,45.81,162351.0,44.1932,44.2221,44.1739,44.1932,162351.0
2022-08-19 14:40:00,45.81,45.85,45.8,45.82,231285.0,44.1932,44.2318,44.1835,44.2028,231285.0
2022-08-19 14:50:00,45.81,45.82,45.76,45.77,217275.0,44.1932,44.2028,44.1449,44.1546,217275.0
2022-08-19 15:00:00,45.76,45.76,45.69,45.7,359874.0,44.1449,44.1449,44.0774,44.0871,359874.0
2022-08-19 15:10:00,45.7,45.78,45.69,45.75,516303.0,44.0871,44.1642,44.0774,44.1353,516303.0
2022-08-19 15:20:00,45.74,45.79,45.73,45.79,393069.0,44.1256,44.1739,44.116,44.1739,393069.0
2022-08-19 15:30:00,45.79,45.83,45.77,45.83,445467.0,44.1739,44.2125,44.1546,44.2125,445467.0
2022-08-19 15:40:00,45.83,45.85,45.75,45.76,756567.0,44.2125,44.2318,44.1353,44.1449,756567.0
2022-08-19 15:50:00,45.76,45.77,45.64,45.66,1817679.0,44.1449,44.1546,44.0292,44.0485,1817679.0
2022-08-22 09:30:00,45.4,45.57,45.32,45.44,961863.0,43.7976,43.9616,43.7205,43.8362,961863.0
2022-08-22 09:40:00,45.43,45.52,45.39,45.39,418173.0,43.8266,43.9134,43.788,43.788,418173.0
2022-08-22 09:50:00,45.39,45.43,45.32,45.4,504216.0,43.788,43.8266,43.7205,43.7976,504216.0
2022-08-22 10:00:00,45.4,45.47,45.21,45.29,493191.0,43.7976,43.8652,43.6144,43.6915,493191.0
2022-08-22 10:10:00,45.29,45.31,45.23,45.27,322578.0,43.6915,43.7108,43.6336,43.6722,322578.0
2022-08-22 10:20:00,45.27,45.27,45.16,45.17,281025.0,43.6722,43.6722,43.5661,43.5758,281025.0
2022-08-22 10:30:00,45.17,45.25,45.16,45.2,342606.0,43.5758,43.6529,43.5661,43.6047,342606.0
2022-08-22 10:40:00,45.21,45.24,45.14,45.16,281793.0,43.6144,43.6433,43.5468,43.5661,281793.0
2022-08-22 10:50:00,45.17,45.19,45.12,45.13,296514.0,43.5758,43.5951,43.5275,43.5372,296514.0
2022-08-22 11:00:00,45.13,45.26,45.13,45.2,328314.0,43.5372,43.6626,43.5372,43.6047,328314.0
2022-08-22 11:10:00,45.21,45.25,45.16,45.17,290727.0,43.6144,43.6529,43.5661,43.5758,290727.0
2022-08-22 11:20:00,45.17,45.19,45.08,45.09,236676.0,43.5758,43.5951,43.4889,43.4986,236676.0
2022-08-22 11:30:00,45.1,45.17,45.09,45.14,226581.0,43.5082,43.5758,43.4986,43.5468,226581.0
2022-08-22 11:40:00,45.14,45.18,45.11,45.14,205914.0,43.5468,43.5854,43.5179,43.5468,205914.0
2022-08-22 11:50:00,45.15,45.21,45.15,45.17,187161.0,43.5565,43.6144,43.5565,43.5758,187161.0
2022-08-22 12:00:00,45.17,45.24,45.16,45.21,193455.0,43.5758,43.6433,43.5661,43.6144,193455.0
2022-08-22 12:10:00,45.21,45.27,45.21,45.23,172386.0,43.6144,43.6722,43.6144,43.6336,172386.0
2022-08-22 12:20:00,45.23,45.27,45.19,45.21,214236.0,43.6336,43.6722,43.5951,43.6144,214236.0
2022-08-22 12:30:00,45.22,45.24,45.18,45.19,209223.0,43.624,43.6433,43.5854,43.5951,209223.0
2022-08-22 12:40:00,45.19,45.19,45.11,45.13,183519.0,43.5951,43.5951,43.5179,43.5372,183519.0
2022-08-22 12:50:00,45.12,45.13,45.09,45.1,144522.0,43.5275,43.5372,43.4986,43.5082,144522.0
2022-08-22 13:00:00,45.1,45.1,44.95,44.97,354609.0,43.5082,43.5082,43.3635,43.3828,354609.0
2022-08-22 13:10:00,44.96,45.0,44.9,44.91,249705.0,43.3732,43.4118,43.3153,43.3249,249705.0
2022-08-22 13:20:00,44.91,44.93,44.86,44.92,224055.0,43.3249,43.3442,43.2767,43.3346,224055.0
2022-08-22 13:30:00,44.92,44.93,44.84,44.87,199275.0,43.3346,43.3442,43.2574,43.2864,199275.0
2022-08-22 13:40:00,44.87,44.96,44.87,44.93,148131.0,43.2864,43.3732,43.2864,43.3442,148131.0
2022-08-22 13:50:00,44.92,44.93,44.83,44.88,245010.0,43.3346,43.3442,43.2478,43.296,245010.0
2022-08-22 14:00:00,44.88,44.93,44.88,44.91,159066.0,43.296,43.3442,43.296,43.3249,159066.0
2022-08-22 14:10:00,44.91,44.98,44.9,44.97,155271.0,43.3249,43.3925,43.3153,43.3828,155271.0
2022-08-22 14:20:00,44.97,45.01,44.97,44.99,206331.0,43.3828,43.4214,43.3828,43.4021,206331.0
2022-08-22 14:30:00,45.0,45.01,44.96,44.96,154752.0,43.4118,43.4214,43.3732,43.3732,154752.0
2022-08-22 14:40:00,44.96,44.97,44.92,44.92,250212.0,43.3732,43.3828,43.3346,43.3346,250212.0
2022-08-22 14:50:00,44.92,44.94,44.9,44.93,193380.0,43.3346,43.3539,43.3153,43.3442,193380.0
2022-08-22 15:00:00,44.92,44.95,44.9,44.92,384270.0,43.3346,43.3635,43.3153,43.3346,384270.0
2022-08-22 15:10:00,44.93,44.99,44.91,44.92,325689.0,43.3442,43.4021,43.3249,43.3346,325689.0
2022-08-22 15:20:00,44.92,44.98,44.9,44.92,421593.0,43.3346,43.3925,43.3153,43.3346,421593.0
2022-08-22 15:30:00,44.92,44.93,44.84,44.89,471945.0,43.3346,43.3442,43.2574,43.3056,471945.0
2022-08-22 15:40:00,44.9,44.91,44.81,44.86,488670.0,43.3153,43.3249,43.2285,43.2767,488670.0
2022-08-22 15:50:00,44.86,44.9,44.82,44.87,1163331.0,43.2767,43.3153,43.2381,43.2864,1163331.0
2022-08-23 09:30:00,44.87,44.99,44.75,44.83,495906.0,43.2864,43.4021,43.1706,43.2478,495906.0
2022-08-23 09:40:00,44.83,44.85,44.55,44.68,610956.0,43.2478,43.2671,42.9776,43.1031,610956.0
2022-08-23 09:50:00,44.69,44.81,44.64,44.64,334071.0,43.1127,43.2285,43.0645,43.0645,334071.0
2022-08-23 10:00:00,44.64,44.75,44.62,44.67,603909.0,43.0645,43.1706,43.0452,43.0934,603909.0
2022-08-23 10:10:00,44.67,44.74,44.57,44.6,407451.0,43.0934,43.1609,42.9969,43.0259,407451.0
2022-08-23 10:20:00,44.6,44.7,44.55,44.55,382740.0,43.0259,43.1224,42.9776,42.9776,382740.0
2022-08-23 10:30:00,44.56,44.59,44.5,44.56,319560.0,42.9873,43.0162,42.9294,42.9873,319560.0
2022-08-23 10:40:00,44.56,44.57,44.45,44.56,308289.0,42.9873,42.9969,42.8812,42.9873,308289.0
2022-08-23 10:50:00,44.56,44.58,44.49,44.52,292443.0,42.9873,43.0066,42.9198,42.9487,292443.0
2022-08-23 11:00:00,44.52,44.54,44.41,44.41,374688.0,42.9487,42.968,42.8426,42.8426,374688.0
2022-08-23 11:10:00,44.42,44.63,44.4,44.58,348990.0,42.8522,43.0548,42.8329,43.0066,348990.0
2022-08-23 11:20:00,44.58,44.59,44.49,44.51,287619.0,43.0066,43.0162,42.9198,42.9391,287619.0
2022-08-23 11:30:00,44.51,44.69,44.5,44.68,353313.0,42.9391,43.1127,42.9294,43.1031,353313.0
2022-08-23 11:40:00,44.68,44.69,44.61,44.61,222732.0,43.1031,43.1127,43.0355,43.0355,222732.0
2022-08-23 11:50:00,44.61,44.7,44.59,44.64,196482.0,43.0355,43.1224,43.0162,43.0645,196482.0
2022-08-23 12:00:00,44.65,44.73,44.63,44.71,295140.0,43.0741,43.1513,43.0548,43.132,295140.0
2022-08-23 12:10:00,44.71,44.74,44.65,44.67,157071.0,43.132,43.1609,43.0741,43.0934,157071.0
2022-08-23 12:20:00,44.67,44.71,44.64,44.66,250371.0,43.0934,43.132,43.0645,43.0838,250371.0
2022-08-23 12:30:00,44.66,44.75,44.63,44.73,169272.0,43.0838,43.1706,43.0548,43.1513,169272.0
2022-08-23 12:40:00,44.73,44.77,44.73,44.76,100116.0,43.1513,43.1899,43.1513,43.1802,100116.0
2022-08-23 12:50:00,44.75,44.79,44.74,44.77,154524.0,43.1706,43.2092,43.1609,43.1899,154524.0
2022-08-23 13:00:00,44.77,44.77,44.68,44.7,174288.0,43.1899,43.1899,43.1031,43.1224,174288.0
2022-08-23 13:10:00,44.69,44.75,44.68,44.72,111405.0,43.1127,43.1706,43.1031,43.1416,111405.0
2022-08-23 13:20:00,44.72,44.77,44.67,44.76,135039.0,43.1416,43.1899,43.0934,43.1802,135039.0
2022-08-23 13:30:00,44.76,44.79,44.71,44.72,156309.0,43.1802,43.2092,43.132,43.1416,156309.0
2022-08-23 13:40:00,44.73,44.73,44.68,44.7,132030.0,43.1513,43.1513,43.1031,43.1224,132030.0
2022-08-23 13:50:00,44.7,44.72,44.64,44.65,197850.0,43.1224,43.1416,43.0645,43.0741,197850.0
2022-08-23 14:00:00,44.65,44.67,44.63,44.66,144471.0,43.0741,43.0934,43.0548,43.0838,144471.0
2022-08-23 14:10:00,44.66,44.73,44.63,44.71,156006.0,43.0838,43.1513,43.0548,43.132,156006.0
2022-08-23 14:20:00,44.71,44.75,44.7,44.72,160227.0,43.132,43.1706,43.1224,43.1416,160227.0
2022-08-23 14:30:00,44.73,44.76,44.71,44.74,118569.0,43.1513,43.1802,43.132,43.1609,118569.0
2022-08-23 14:40:00,44.74,44.74,44.68,44.71,157959.0,43.1609,43.1609,43.1031,43.132,157959.0
2022-08-23 14:50:00,44.71,44.71,44.67,44.69,132987.0,43.132,43.132,43.0934,43.1127,132987.0
2022-08-23 15:00:00,44.69,44.73,44.68,44.72,267783.0,43.1127,43.1513,43.1031,43.1416,267783.0
2022-08-23 15:10:00,44.73,44.8,44.7,44.8,332355.0,43.1513,43.2188,43.1224,43.2188,332355.0
2022-08-23 15:20:00,44.8,44.85,44.79,44.84,363999.0,43.2188,43.2671,43.2092,43.2574,363999.0
2022-08-23 15:30:00,44.84,44.85,44.8,44.83,259674.0,43.2574,43.2671,43.2188,43.2478,259674.0
2022-08-23 15:40:00,44.82,44.86,44.73,44.75,409707.0,43.2381,43.2767,43.1513,43.1706,409707.0
2022-08-23 15:50:00,44.74,44.77,44.67,44.68,1188234.0,43.1609,43.1899,43.0934,43.1031,1188234.0
2022-08-24 09:30:00,44.78,44.81,44.53,44.68,525378.0,43.1995,43.2285,42.9584,43.1031,525378.0
2022-08-24 09:40:00,44.68,44.79,44.64,44.76,204378.0,43.1031,43.2092,43.0645,43.1802,204378.0
2022-08-24 09:50:00,44.76,44.76,44.62,44.62,261093.0,43.1802,43.1802,43.0452,43.0452,261093.0
2022-08-24 10:00:00,44.62,44.7,44.56,44.68,271590.0,43.0452,43.1224,42.9873,43.1031,271590.0
2022-08-24 10:10:00,44.68,44.73,44.65,44.7,267492.0,43.1031,43.1513,43.0741,43.1224,267492.0
2022-08-24 10:20:00,44.72,44.77,44.67,44.73,221550.0,43.1416,43.1899,43.0934,43.1513,221550.0
2022-08-24 10:30:00,44.74,44.85,44.73,44.84,329547.0,43.1609,43.2671,43.1513,43.2574,329547.0
2022-08-24 10:40:00,44.83,44.87,44.77,44.85,225882.0,43.2478,43.2864,43.1899,43.2671,225882.0
2022-08-24 10:50:00,44.84,44.89,44.82,44.84,236706.0,43.2574,43.3056,43.2381,43.2574,236706.0
2022-08-24 11:00:00,44.84,44.86,44.79,44.8,251814.0,43.2574,43.2767,43.2092,43.2188,251814.0
2022-08-24 11:10:00,44.79,44.91,44.77,44.85,466896.0,43.2092,43.3249,43.1899,43.2671,466896.0
2022-08-24 11:20:00,44.86,44.94,44.79,44.91,258681.0,43.2767,43.3539,43.2092,43.3249,258681.0
2022-08-24 11:30:00,44.92,45.02,44.91,44.98,299745.0,43.3346,43.4311,43.3249,43.3925,299745.0
2022-08-24 11:40:00,44.98,45.08,44.97,45.03,239352.0,43.3925,43.4889,43.3828,43.4407,239352.0
2022-08-24 11:50:00,45.02,45.09,45.02,45.03,181767.0,43.4311,43.4986,43.4311,43.4407,181767.0
2022-08-24 12:00:00,45.03,45.04,44.98,45.02,223896.0,43.4407,43.4504,43.3925,43.4311,223896.0
2022-08-24 12:10:00,45.01,45.03,44.98,45.01,146562.0,43.4214,43.4407,43.3925,43.4214,146562.0
2022-08-24 12:20:00,45.01,45.03,44.97,44.98,135948.0,43.4214,43.4407,43.3828,43.3925,135948.0
2022-08-24 12:30:00,44.98,44.98,44.88,44.91,169875.0,43.3925,43.3925,43.296,43.3249,169875.0
2022-08-24 12:40:00,44.92,44.92,44.82,44.88,239646.0,43.3346,43.3346,43.2381,43.296,239646.0
2022-08-24 12:50:00,44.89,44.93,44.88,44.93,138993.0,43.3056,43.3442,43.296,43.3442,138993.0
2022-08-24 13:00:00,44.93,45.01,44.89,44.99,232470.0,43.3442,43.4214,43.3056,43.4021,232470.0
2022-08-24 13:10:00,45.0,45.03,44.98,44.99,278334.0,43.4118,43.4407,43.3925,43.4021,278334.0
2022-08-24 13:20:00,44.99,45.01,44.97,44.99,147705.0,43.4021,43.4214,43.3828,43.4021,147705.0
2022-08-24 13:30:00,44.99,45.01,44.95,44.99,157416.0,43.4021,43.4214,43.3635,43.4021,157416.0
2022-08-24 13:40:00,44.99,45.0,44.96,45.0,182970.0,43.4021,43.4118,43.3732,43.4118,182970.0
2022-08-24 13:50:00,45.0,45.04,44.99,45.0,193323.0,43.4118,43.4504,43.4021,43.4118,193323.0
2022-08-24 14:00:00,45.0,45.04,44.98,45.03,222870.0,43.4118,43.4504,43.3925,43.4407,222870.0
2022-08-24 14:10:00,45.02,45.06,45.01,45.02,200007.0,43.4311,43.4696,43.4214,43.4311,200007.0
2022-08-24 14:20:00,45.02,45.06,45.0,45.04,230025.0,43.4311,43.4696,43.4118,43.4504,230025.0
2022-08-24 14:30:00,45.04,45.04,45.0,45.03,204663.0,43.4504,43.4504,43.4118,43.4407,204663.0
2022-08-24 14:40:00,45.03,45.07,45.01,45.02,322680.0,43.4407,43.4793,43.4214,43.4311,322680.0
2022-08-24 14:50:00,45.02,45.03,44.99,45.02,223266.0,43.4311,43.4407,43.4021,43.4311,223266.0
2022-08-24 15:00:00,45.02,45.05,45.0,45.03,274548.0,43.4311,43.46,43.4118,43.4407,274548.0
2022-08-24 15:10:00,45.03,45.08,45.03,45.08,271968.0,43.4407,43.4889,43.4407,43.4889,271968.0
2022-08-24 15:20:00,45.08,45.1,45.05,45.06,279483.0,43.4889,43.5082,43.46,43.4696,279483.0
2022-08-24 15:30:00,45.06,45.09,45.02,45.06,373818.0,43.4696,43.4986,43.4311,43.4696,373818.0
2022-08-24 15:40:00,45.06,45.08,45.01,45.02,335145.0,43.4696,43.4889,43.4214,43.4311,335145.0
2022-08-24 15:50:00,45.02,45.05,44.98,45.0,1029966.0,43.4311,43.46,43.3925,43.4118,1029966.0
2022-08-25 09:30:00,45.09,45.26,45.06,45.18,791094.0,43.4986,43.6626,43.4696,43.5854,791094.0
2022-08-25 09:40:00,45.18,45.18,45.01,45.15,533847.0,43.5854,43.5854,43.4214,43.5565,533847.0
2022-08-25 09:50:00,45.15,45.2,45.06,45.14,424530.0,43.5565,43.6047,43.4696,43.5468,424530.0
2022-08-25 10:00:00,45.13,45.31,45.12,45.29,482619.0,43.5372,43.7108,43.5275,43.6915,482619.0
2022-08-25 10:10:00,45.27,45.3,45.1,45.1,392805.0,43.6722,43.7012,43.5082,43.5082,392805.0
2022-08-25 10:20:00,45.1,45.22,45.08,45.12,466359.0,43.5082,43.624,43.4889,43.5275,466359.0
2022-08-25 10:30:00,45.12,45.26,45.11,45.26,507726.0,43.5275,43.6626,43.5179,43.6626,507726.0
2022-08-25 10:40:00,45.26,45.33,45.24,45.26,437922.0,43.6626,43.7301,43.6433,43.6626,437922.0
2022-08-25 10:50:00,45.26,45.26,45.17,45.23,306675.0,43.6626,43.6626,43.5758,43.6336,306675.0
2022-08-25 11:00:00,45.24,45.25,45.16,45.2,558600.0,43.6433,43.6529,43.5661,43.6047,558600.0
2022-08-25 11:10:00,45.2,45.21,45.13,45.2,1393914.0,43.6047,43.6144,43.5372,43.6047,1393914.0
2022-08-25 11:20:00,45.2,45.25,45.16,45.23,226224.0,43.6047,43.6529,43.5661,43.6336,226224.0
2022-08-25 11:30:00,45.23,45.27,45.2,45.25,194283.0,43.6336,43.6722,43.6047,43.6529,194283.0
2022-08-25 11:40:00,45.24,45.25,45.17,45.17,222468.0,43.6433,43.6529,43.5758,43.5758,222468.0
2022-08-25 11:50:00,45.17,45.2,45.16,45.19,386463.0,43.5758,43.6047,43.5661,43.5951,386463.0
2022-08-25 12:00:00,45.19,45.2,45.17,45.17,182964.0,43.5951,43.6047,43.5758,43.5758,182964.0
2022-08-25 12:10:00,45.17,45.2,45.15,45.2,189519.0,43.5758,43.6047,43.5565,43.6047,189519.0
2022-08-25 12:20:00,45.19,45.2,45.16,45.19,157614.0,43.5951,43.6047,43.5661,43.5951,157614.0
2022-08-25 12:30:00,45.19,45.23,45.17,45.21,149844.0,43.5951,43.6336,43.5758,43.6144,149844.0
2022-08-25 12:40:00,45.21,45.22,45.16,45.17,157593.0,43.6144,43.624,43.5661,43.5758,157593.0
2022-08-25 12:50:00,45.17,45.23,45.17,45.22,162510.0,43.5758,43.6336,43.5758,43.624,162510.0
2022-08-25 13:00:00,45.22,45.24,45.19,45.19,183492.0,43.624,43.6433,43.5951,43.5951,183492.0
2022-08-25 13:10:00,45.2,45.23,45.16,45.22,111369.0,43.6047,43.6336,43.5661,43.624,111369.0
2022-08-25 13:20:00,45.22,45.27,45.22,45.25,200376.0,43.624,43.6722,43.624,43.6529,200376.0
2022-08-25 13:30:00,45.25,45.3,45.25,45.28,175620.0,43.6529,43.7012,43.6529,43.6819,175620.0
2022-08-25 13:40:00,45.28,45.29,45.21,45.23,180387.0,43.6819,43.6915,43.6144,43.6336,180387.0
2022-08-25 13:50:00,45.23,45.23,45.16,45.22,185577.0,43.6336,43.6336,43.5661,43.624,185577.0
2022-08-25 14:00:00,45.23,45.23,45.16,45.2,155232.0,43.6336,43.6336,43.5661,43.6047,155232.0
2022-08-25 14:10:00,45.2,45.25,45.19,45.24,135714.0,43.6047,43.6529,43.5951,43.6433,135714.0
2022-08-25 14:20:00,45.24,45.25,45.22,45.25,161769.0,43.6433,43.6529,43.624,43.6529,161769.0
2022-08-25 14:30:00,45.25,45.25,45.2,45.21,126426.0,43.6529,43.6529,43.6047,43.6144,126426.0
2022-08-25 14:40:00,45.21,45.22,45.18,45.2,155088.0,43.6144,43.624,43.5854,43.6047,155088.0
2022-08-25 14:50:00,45.2,45.21,45.18,45.2,231942.0,43.6047,43.6144,43.5854,43.6047,231942.0
2022-08-25 15:00:00,45.2,45.24,45.19,45.21,202083.0,43.6047,43.6433,43.5951,43.6144,202083.0
2022-08-25 15:10:00,45.21,45.22,45.18,45.22,255165.0,43.6144,43.624,43.5854,43.624,255165.0
2022-08-25 15:20:00,45.22,45.26,45.21,45.26,281322.0,43.624,43.6626,43.6144,43.6626,281322.0
2022-08-25 15:30:00,45.26,45.27,45.19,45.21,444780.0,43.6626,43.6722,43.5951,43.6144,444780.0
2022-08-25 15:40:00,45.21,45.29,45.21,45.27,488115.0,43.6144,43.6915,43.6144,43.6722,488115.0
2022-08-25 15:50:00,45.26,45.33,45.24,45.31,1369107.0,43.6626,43.7301,43.6433,43.7108,1369107.0
2022-08-26 09:30:00,45.37,45.61,45.23,45.31,709386.0,43.7687,44.0002,43.6336,43.7108,709386.0
2022-08-26 09:40:00,45.31,45.34,45.22,45.27,289284.0,43.7108,43.7398,43.624,43.6722,289284.0
2022-08-26 09:50:00,45.27,45.37,45.27,45.34,222909.0,43.6722,43.7687,43.6722,43.7398,222909.0
2022-08-26 10:00:00,45.34,45.35,45.04,45.29,465054.0,43.7398,43.7494,43.4504,43.6915,465054.0
2022-08-26 10:10:00,45.29,45.31,45.1,45.13,325953.0,43.6915,43.7108,43.5082,43.5372,325953.0
2022-08-26 10:20:00,45.13,45.13,44.9,44.95,398325.0,43.5372,43.5372,43.3153,43.3635,398325.0
2022-08-26 10:30:00,44.95,44.95,44.77,44.82,539547.0,43.3635,43.3635,43.1899,43.2381,539547.0
2022-08-26 10:40:00,44.82,44.88,44.77,44.84,259647.0,43.2381,43.296,43.1899,43.2574,259647.0
2022-08-26 10:50:00,44.84,44.84,44.75,44.76,183660.0,43.2574,43.2574,43.1706,43.1802,183660.0
2022-08-26 11:00:00,44.75,44.77,44.62,44.62,284952.0,43.1706,43.1899,43.0452,43.0452,284952.0
2022-08-26 11:10:00,44.62,44.7,44.59,44.6,316230.0,43.0452,43.1224,43.0162,43.0259,316230.0
2022-08-26 11:20:00,44.6,44.7,44.58,44.69,226413.0,43.0259,43.1224,43.0066,43.1127,226413.0
2022-08-26 11:30:00,44.69,44.74,44.6,44.62,183324.0,43.1127,43.1609,43.0259,43.0452,183324.0
2022-08-26 11:40:00,44.61,44.63,44.55,44.62,241203.0,43.0355,43.0548,42.9776,43.0452,241203.0
2022-08-26 11:50:00,44.63,44.67,44.59,44.6,163434.0,43.0548,43.0934,43.0162,43.0259,163434.0
2022-08-26 12:00:00,44.6,44.6,44.51,44.56,243891.0,43.0259,43.0259,42.9391,42.9873,243891.0
2022-08-26 12:10:00,44.56,44.63,44.56,44.62,191469.0,42.9873,43.0548,42.9873,43.0452,191469.0
2022-08-26 12:20:00,44.62,44.65,44.59,44.64,165894.0,43.0452,43.0741,43.0162,43.0645,165894.0
2022-08-26 12:30:00,44.64,44.67,44.6,44.64,220620.0,43.0645,43.0934,43.0259,43.0645,220620.0
2022-08-26 12:40:00,44.63,44.66,44.59,44.64,136065.0,43.0548,43.0838,43.0162,43.0645,136065.0
2022-08-26 12:50:00,44.64,44.64,44.57,44.61,128523.0,43.0645,43.0645,42.9969,43.0355,128523.0
2022-08-26 13:00:00,44.61,44.64,44.58,44.6,99564.0,43.0355,43.0645,43.0066,43.0259,99564.0
2022-08-26 13:10:00,44.59,44.59,44.49,44.51,132288.0,43.0162,43.0162,42.9198,42.9391,132288.0
2022-08-26 13:20:00,44.51,44.54,44.48,44.52,113946.0,42.9391,42.968,42.9101,42.9487,113946.0
2022-08-26 13:30:00,44.51,44.51,44.44,44.44,127176.0,42.9391,42.9391,42.8715,42.8715,127176.0
2022-08-26 13:40:00,44.44,44.49,44.41,44.46,151980.0,42.8715,42.9198,42.8426,42.8908,151980.0
2022-08-26 13:50:00,44.45,44.49,44.44,44.48,135207.0,42.8812,42.9198,42.8715,42.9101,135207.0
2022-08-26 14:00:00,44.48,44.49,44.44,44.45,135516.0,42.9101,42.9198,42.8715,42.8812,135516.0
2022-08-26 14:10:00,44.45,44.45,44.36,44.36,272367.0,42.8812,42.8812,42.7944,42.7944,272367.0
2022-08-26 14:20:00,44.36,44.4,44.34,44.35,188442.0,42.7944,42.8329,42.7751,42.7847,188442.0
2022-08-26 14:30:00,44.35,44.4,44.28,44.28,364161.0,42.7847,42.8329,42.7172,42.7172,364161.0
2022-08-26 14:40:00,44.29,44.31,44.22,44.23,559767.0,42.7268,42.7461,42.6593,42.6689,559767.0
2022-08-26 14:50:00,44.22,44.23,44.09,44.09,486282.0,42.6593,42.6689,42.5339,42.5339,486282.0
2022-08-26 15:00:00,44.09,44.16,44.08,44.09,471816.0,42.5339,42.6014,42.5242,42.5339,471816.0
2022-08-26 15:10:00,44.09,44.13,44.05,44.09,585903.0,42.5339,42.5725,42.4953,42.5339,585903.0
2022-08-26 15:20:00,44.09,44.12,44.01,44.04,680850.0,42.5339,42.5628,42.4567,42.4856,680850.0
2022-08-26 15:30:00,44.04,44.04,43.92,43.94,708771.0,42.4856,42.4856,42.3699,42.3892,708771.0
2022-08-26 15:40:00,43.94,43.95,43.84,43.9,1400991.0,42.3892,42.3988,42.2927,42.3506,1400991.0
2022-08-26 15:50:00,43.9,43.94,43.86,43.88,1537008.0,42.3506,42.3892,42.312,42.3313,1537008.0
2022-08-29 09:30:00,43.61,43.81,43.53,43.66,713007.0,42.0708,42.2638,41.9936,42.1191,713007.0
2022-08-29 09:40:00,43.64,43.93,43.61,43.81,475131.0,42.0998,42.3795,42.0708,42.2638,475131.0
2022-08-29 09:50:00,43.81,43.87,43.78,43.81,315036.0,42.2638,42.3216,42.2348,42.2638,315036.0
2022-08-29 10:00:00,43.81,43.85,43.74,43.79,262578.0,42.2638,42.3024,42.1962,42.2445,262578.0
2022-08-29 10:10:00,43.79,43.87,43.73,43.85,194250.0,42.2445,42.3216,42.1866,42.3024,194250.0
2022-08-29 10:20:00,43.85,44.01,43.84,44.0,408132.0,42.3024,42.4567,42.2927,42.4471,408132.0
2022-08-29 10:30:00,43.99,44.1,43.88,43.94,334077.0,42.4374,42.5435,42.3313,42.3892,334077.0
2022-08-29 10:40:00,43.95,44.06,43.93,44.01,266733.0,42.3988,42.5049,42.3795,42.4567,266733.0
2022-08-29 10:50:00,44.01,44.02,43.91,43.95,237018.0,42.4567,42.4664,42.3602,42.3988,237018.0
2022-08-29 11:00:00,43.95,44.08,43.94,44.07,198330.0,42.3988,42.5242,42.3892,42.5146,198330.0
2022-08-29 11:10:00,44.07,44.1,44.0,44.09,193605.0,42.5146,42.5435,42.4471,42.5339,193605.0
2022-08-29 11:20:00,44.09,44.19,44.08,44.13,237564.0,42.5339,42.6304,42.5242,42.5725,237564.0
2022-08-29 11:30:00,44.13,44.25,44.11,44.22,204858.0,42.5725,42.6882,42.5532,42.6593,204858.0
2022-08-29 11:40:00,44.21,44.27,44.15,44.25,435261.0,42.6496,42.7075,42.5918,42.6882,435261.0
2022-08-29 11:50:00,44.24,44.34,44.22,44.31,344391.0,42.6786,42.7751,42.6593,42.7461,344391.0
2022-08-29 12:00:00,44.32,44.46,44.32,44.42,405972.0,42.7558,42.8908,42.7558,42.8522,405972.0
2022-08-29 12:10:00,44.42,44.48,44.4,44.46,487488.0,42.8522,42.9101,42.8329,42.8908,487488.0
2022-08-29 12:20:00,44.46,44.52,44.43,44.5,474306.0,42.8908,42.9487,42.8619,42.9294,474306.0
2022-08-29 12:30:00,44.5,44.51,44.35,44.35,241359.0,42.9294,42.9391,42.7847,42.7847,241359.0
2022-08-29 12:40:00,44.35,44.46,44.34,44.46,170979.0,42.7847,42.8908,42.7751,42.8908,170979.0
2022-08-29 12:50:00,44.46,44.5,44.44,44.44,172800.0,42.8908,42.9294,42.8715,42.8715,172800.0
2022-08-29 13:00:00,44.44,44.49,44.43,44.47,144648.0,42.8715,42.9198,42.8619,42.9005,144648.0
2022-08-29 13:10:00,44.47,44.48,44.32,44.32,150063.0,42.9005,42.9101,42.7558,42.7558,150063.0
2022-08-29 13:20:00,44.32,44.38,44.29,44.38,102540.0,42.7558,42.8136,42.7268,42.8136,102540.0
2022-08-29 13:30:00,44.38,44.4,44.35,44.36,90489.0,42.8136,42.8329,42.7847,42.7944,90489.0
2022-08-29 13:40:00,44.37,44.44,44.35,44.36,118365.0,42.804,42.8715,42.7847,42.7944,118365.0
2022-08-29 13:50:00,44.36,44.39,44.35,44.37,133395.0,42.7944,42.8233,42.7847,42.804,133395.0
2022-08-29 14:00:00,44.37,44.51,44.34,44.47,310899.0,42.804,42.9391,42.7751,42.9005,310899.0
2022-08-29 14:10:00,44.47,44.51,44.4,44.42,184029.0,42.9005,42.9391,42.8329,42.8522,184029.0
2022-08-29 14:20:00,44.42,44.5,44.4,44.46,213327.0,42.8522,42.9294,42.8329,42.8908,213327.0
2022-08-29 14:30:00,44.47,44.6,44.47,44.55,232482.0,42.9005,43.0259,42.9005,42.9776,232482.0
2022-08-29 14:40:00,44.54,44.62,44.54,44.61,219993.0,42.968,43.0452,42.968,43.0355,219993.0
2022-08-29 14:50:00,44.61,44.61,44.47,44.53,188043.0,43.0355,43.0355,42.9005,42.9584,188043.0
2022-08-29 15:00:00,44.53,44.6,44.5,44.53,165246.0,42.9584,43.0259,42.9294,42.9584,165246.0
2022-08-29 15:10:00,44.53,44.58,44.52,44.53,140550.0,42.9584,43.0066,42.9487,42.9584,140550.0
2022-08-29 15:20:00,44.52,44.53,44.49,44.5,209082.0,42.9487,42.9584,42.9198,42.9294,209082.0
2022-08-29 15:30:00,44.5,44.57,44.47,44.55,293622.0,42.9294,42.9969,42.9005,42.9776,293622.0
2022-08-29 15:40:00,44.56,44.56,44.38,44.39,421179.0,42.9873,42.9873,42.8136,42.8233,421179.0
2022-08-29 15:50:00,44.39,44.41,44.3,44.32,921138.0,42.8233,42.8426,42.7365,42.7558,921138.0
2022-08-30 09:30:00,44.45,44.55,44.37,44.41,627504.0,42.8812,42.9776,42.804,42.8426,627504.0
2022-08-30 09:40:00,44.41,44.47,44.31,44.47,289125.0,42.8426,42.9005,42.7461,42.9005,289125.0
2022-08-30 09:50:00,44.46,44.54,44.39,44.49,310764.0,42.8908,42.968,42.8233,42.9198,310764.0
2022-08-30 10:00:00,44.5,44.54,44.31,44.36,455742.0,42.9294,42.968,42.7461,42.7944,455742.0
2022-08-30 10:10:00,44.36,44.46,44.32,44.32,328884.0,42.7944,42.8908,42.7558,42.7558,328884.0
2022-08-30 10:20:00,44.32,44.32,44.22,44.24,261753.0,42.7558,42.7558,42.6593,42.6786,261753.0
2022-08-30 10:30:00,44.23,44.26,43.99,44.05,284598.0,42.6689,42.6979,42.4374,42.4953,284598.0
2022-08-30 10:40:00,44.05,44.07,43.91,43.93,228705.0,42.4953,42.5146,42.3602,42.3795,228705.0
2022-08-30 10:50:00,43.94,44.14,43.92,44.13,290046.0,42.3892,42.5821,42.3699,42.5725,290046.0
2022-08-30 11:00:00,44.12,44.23,44.08,44.16,221466.0,42.5628,42.6689,42.5242,42.6014,221466.0
2022-08-30 11:10:00,44.17,44.29,44.12,44.28,204222.0,42.6111,42.7268,42.5628,42.7172,204222.0
2022-08-30 11:20:00,44.29,44.29,44.17,44.17,165477.0,42.7268,42.7268,42.6111,42.6111,165477.0
2022-08-30 11:30:00,44.18,44.25,44.15,44.16,224619.0,42.6207,42.6882,42.5918,42.6014,224619.0
2022-08-30 11:40:00,44.16,44.22,44.13,44.2,179856.0,42.6014,42.6593,42.5725,42.64,179856.0
2022-08-30 11:50:00,44.21,44.31,44.2,44.26,153123.0,42.6496,42.7461,42.64,42.6979,153123.0
2022-08-30 12:00:00,44.26,44.31,44.24,44.25,162780.0,42.6979,42.7461,42.6786,42.6882,162780.0
2022-08-30 12:10:00,44.26,44.34,44.23,44.27,216672.0,42.6979,42.7751,42.6689,42.7075,216672.0
2022-08-30 12:20:00,44.28,44.29,44.19,44.23,181434.0,42.7172,42.7268,42.6304,42.6689,181434.0
2022-08-30 12:30:00,44.23,44.24,44.17,44.23,95835.0,42.6689,42.6786,42.6111,42.6689,95835.0
2022-08-30 12:40:00,44.23,44.23,44.15,44.19,217281.0,42.6689,42.6689,42.5918,42.6304,217281.0
2022-08-30 12:50:00,44.19,44.29,44.19,44.24,125217.0,42.6304,42.7268,42.6304,42.6786,125217.0
2022-08-30 13:00:00,44.23,44.24,44.18,44.2,148908.0,42.6689,42.6786,42.6207,42.64,148908.0
2022-08-30 13:10:00,44.2,44.22,44.08,44.09,246447.0,42.64,42.6593,42.5242,42.5339,246447.0
2022-08-30 13:20:00,44.1,44.11,44.06,44.11,151245.0,42.5435,42.5532,42.5049,42.5532,151245.0
2022-08-30 13:30:00,44.11,44.18,44.1,44.13,141546.0,42.5532,42.6207,42.5435,42.5725,141546.0
2022-08-30 13:40:00,44.14,44.15,44.05,44.14,183468.0,42.5821,42.5918,42.4953,42.5821,183468.0
2022-08-30 13:50:00,44.15,44.2,44.12,44.16,132033.0,42.5918,42.64,42.5628,42.6014,132033.0
2022-08-30 14:00:00,44.16,44.19,44.13,44.14,155916.0,42.6014,42.6304,42.5725,42.5821,155916.0
2022-08-30 14:10:00,44.14,44.17,44.12,44.15,114810.0,42.5821,42.6111,42.5628,42.5918,114810.0
2022-08-30 14:20:00,44.15,44.16,44.08,44.08,128340.0,42.5918,42.6014,42.5242,42.5242,128340.0
2022-08-30 14:30:00,44.09,44.15,44.08,44.15,122679.0,42.5339,42.5918,42.5242,42.5918,122679.0
2022-08-30 14:40:00,44.15,44.16,44.1,44.14,99642.0,42.5918,42.6014,42.5435,42.5821,99642.0
2022-08-30 14:50:00,44.13,44.13,44.07,44.1,129939.0,42.5725,42.5725,42.5146,42.5435,129939.0
2022-08-30 15:00:00,44.1,44.26,44.1,44.25,160020.0,42.5435,42.6979,42.5435,42.6882,160020.0
2022-08-30 15:10:00,44.25,44.3,44.24,44.27,216822.0,42.6882,42.7365,42.6786,42.7075,216822.0
2022-08-30 15:20:00,44.27,44.27,44.21,44.23,193872.0,42.7075,42.7075,42.6496,42.6689,193872.0
2022-08-30 15:30:00,44.23,44.26,44.16,44.24,247464.0,42.6689,42.6979,42.6014,42.6786,247464.0
2022-08-30 15:40:00,44.24,44.28,44.15,44.16,395679.0,42.6786,42.7172,42.5918,42.6014,395679.0
2022-08-30 15:50:00,44.16,44.21,44.09,44.16,776604.0,42.6014,42.6496,42.5339,42.6014,776604.0
2022-08-31 09:30:00,44.26,44.6,44.24,44.39,623892.0,42.6979,43.0259,42.6786,42.8233,623892.0
2022-08-31 09:40:00,44.39,44.53,44.3,44.31,281523.0,42.8233,42.9584,42.7365,42.7461,281523.0
2022-08-31 09:50:00,44.31,44.39,44.22,44.26,292461.0,42.7461,42.8233,42.6593,42.6979,292461.0
2022-08-31 10:00:00,44.26,44.34,44.2,44.23,271503.0,42.6979,42.7751,42.64,42.6689,271503.0
2022-08-31 10:10:00,44.22,44.23,44.1,44.13,261510.0,42.6593,42.6689,42.5435,42.5725,261510.0
2022-08-31 10:20:00,44.12,44.13,43.98,44.1,355917.0,42.5628,42.5725,42.4278,42.5435,355917.0
2022-08-31 10:30:00,44.09,44.24,44.09,44.21,234429.0,42.5339,42.6786,42.5339,42.6496,234429.0
2022-08-31 10:40:00,44.21,44.3,44.19,44.29,186486.0,42.6496,42.7365,42.6304,42.7268,186486.0
2022-08-31 10:50:00,44.27,44.28,44.15,44.2,157125.0,42.7075,42.7172,42.5918,42.64,157125.0
2022-08-31 11:00:00,44.21,44.25,44.16,44.19,184839.0,42.6496,42.6882,42.6014,42.6304,184839.0
2022-08-31 11:10:00,44.2,44.21,44.13,44.2,132819.0,42.64,42.6496,42.5725,42.64,132819.0
2022-08-31 11:20:00,44.2,44.27,44.2,44.26,120687.0,42.64,42.7075,42.64,42.6979,120687.0
2022-08-31 11:30:00,44.25,44.38,44.2,44.33,149943.0,42.6882,42.8136,42.64,42.7654,149943.0
2022-08-31 11:40:00,44.33,44.43,44.31,44.38,158229.0,42.7654,42.8619,42.7461,42.8136,158229.0
2022-08-31 11:50:00,44.38,44.42,44.35,44.38,174819.0,42.8136,42.8522,42.7847,42.8136,174819.0
2022-08-31 12:00:00,44.38,44.41,44.29,44.31,154893.0,42.8136,42.8426,42.7268,42.7461,154893.0
2022-08-31 12:10:00,44.31,44.33,44.27,44.27,116682.0,42.7461,42.7654,42.7075,42.7075,116682.0
2022-08-31 12:20:00,44.27,44.27,44.18,44.21,156090.0,42.7075,42.7075,42.6207,42.6496,156090.0
2022-08-31 12:30:00,44.2,44.24,44.19,44.21,121602.0,42.64,42.6786,42.6304,42.6496,121602.0
2022-08-31 12:40:00,44.21,44.21,44.15,44.2,84996.0,42.6496,42.6496,42.5918,42.64,84996.0
2022-08-31 12:50:00,44.21,44.21,44.16,44.18,109851.0,42.6496,42.6496,42.6014,42.6207,109851.0
2022-08-31 13:00:00,44.18,44.53,44.18,44.31,1625019.0,42.6207,42.9584,42.6207,42.7461,1625019.0
2022-08-31 13:10:00,44.31,44.37,44.22,44.22,255009.0,42.7461,42.804,42.6593,42.6593,255009.0
2022-08-31 13:20:00,44.22,44.24,44.18,44.21,120159.0,42.6593,42.6786,42.6207,42.6496,120159.0
2022-08-31 13:30:00,44.21,44.24,44.19,44.22,144696.0,42.6496,42.6786,42.6304,42.6593,144696.0
2022-08-31 13:40:00,44.21,44.22,44.15,44.16,145608.0,42.6496,42.6593,42.5918,42.6014,145608.0
2022-08-31 13:50:00,44.16,44.21,44.15,44.2,177081.0,42.6014,42.6496,42.5918,42.64,177081.0
2022-08-31 14:00:00,44.2,44.24,44.12,44.18,190824.0,42.64,42.6786,42.5628,42.6207,190824.0
2022-08-31 14:10:00,44.18,44.2,44.09,44.11,135819.0,42.6207,42.64,42.5339,42.5532,135819.0
2022-08-31 14:20:00,44.11,44.14,44.09,44.1,127002.0,42.5532,42.5821,42.5339,42.5435,127002.0
2022-08-31 14:30:00,44.1,44.11,44.04,44.05,148455.0,42.5435,42.5532,42.4856,42.4953,148455.0
2022-08-31 14:40:00,44.05,44.06,43.99,44.02,221550.0,42.4953,42.5049,42.4374,42.4664,221550.0
2022-08-31 14:50:00,44.02,44.03,43.98,44.02,153564.0,42.4664,42.476,42.4278,42.4664,153564.0
2022-08-31 15:00:00,44.02,44.11,43.99,44.1,179205.0,42.4664,42.5532,42.4374,42.5435,179205.0
2022-08-31 15:10:00,44.1,44.22,44.09,44.19,392376.0,42.5435,42.6593,42.5339,42.6304,392376.0
2022-08-31 15:20:00,44.19,44.19,44.1,44.16,331434.0,42.6304,42.6304,42.5435,42.6014,331434.0
2022-08-31 15:30:00,44.16,44.21,44.08,44.19,397323.0,42.6014,42.6496,42.5242,42.6304,397323.0
2022-08-31 15:40:00,44.19,44.31,44.16,44.27,831630.0,42.6304,42.7461,42.6014,42.7075,831630.0
2022-08-31 15:50:00,44.27,44.37,44.2,44.21,2694201.0,42.7075,42.804,42.64,42.6496,2694201.0
2022-09-01 09:30:00,44.18,44.34,44.13,44.28,500763.0,42.6207,42.7751,42.5725,42.7172,500763.0
2022-09-01 09:40:00,44.3,44.77,44.29,44.71,867369.0,42.7365,43.1899,42.7268,43.132,867369.0
2022-09-01 09:50:00,44.71,44.77,44.62,44.65,432915.0,43.132,43.1899,43.0452,43.0741,432915.0
2022-09-01 10:00:00,44.68,44.73,44.46,44.6,597405.0,43.1031,43.1513,42.8908,43.0259,597405.0
2022-09-01 10:10:00,44.6,44.62,44.5,44.58,257220.0,43.0259,43.0452,42.9294,43.0066,257220.0
2022-09-01 10:20:00,44.57,44.74,44.55,44.74,297462.0,42.9969,43.1609,42.9776,43.1609,297462.0
2022-09-01 10:30:00,44.74,44.74,44.56,44.57,356310.0,43.1609,43.1609,42.9873,42.9969,356310.0
2022-09-01 10:40:00,44.58,44.64,44.5,44.58,285639.0,43.0066,43.0645,42.9294,43.0066,285639.0
2022-09-01 10:50:00,44.6,44.64,44.56,44.61,246156.0,43.0259,43.0645,42.9873,43.0355,246156.0
2022-09-01 11:00:00,44.61,44.8,44.55,44.77,246738.0,43.0355,43.2188,42.9776,43.1899,246738.0
2022-09-01 11:10:00,44.77,44.89,44.77,44.84,315057.0,43.1899,43.3056,43.1899,43.2574,315057.0
2022-09-01 11:20:00,44.84,44.89,44.79,44.86,301350.0,43.2574,43.3056,43.2092,43.2767,301350.0
2022-09-01 11:30:00,44.86,44.96,44.85,44.86,307968.0,43.2767,43.3732,43.2671,43.2767,307968.0
2022-09-01 11:40:00,44.86,44.88,44.78,44.87,231147.0,43.2767,43.296,43.1995,43.2864,231147.0
2022-09-01 11:50:00,44.87,44.94,44.85,44.94,273795.0,43.2864,43.3539,43.2671,43.3539,273795.0
2022-09-01 12:00:00,44.94,45.05,44.93,45.03,434733.0,43.3539,43.46,43.3442,43.4407,434733.0
2022-09-01 12:10:00,45.03,45.03,44.94,45.0,272841.0,43.4407,43.4407,43.3539,43.4118,272841.0
2022-09-01 12:20:00,45.0,45.02,44.93,44.94,195024.0,43.4118,43.4311,43.3442,43.3539,195024.0
2022-09-01 12:30:00,44.94,44.94,44.86,44.89,341661.0,43.3539,43.3539,43.2767,43.3056,341661.0
2022-09-01 12:40:00,44.89,44.9,44.79,44.81,237627.0,43.3056,43.3153,43.2092,43.2285,237627.0
2022-09-01 12:50:00,44.81,44.82,44.62,44.65,1220160.0,43.2285,43.2381,43.0452,43.0741,1220160.0
2022-09-01 13:00:00,44.65,44.68,44.6,44.66,296445.0,43.0741,43.1031,43.0259,43.0838,296445.0
2022-09-01 13:10:00,44.67,44.77,44.67,44.74,208146.0,43.0934,43.1899,43.0934,43.1609,208146.0
2022-09-01 13:20:00,44.74,44.82,44.74,44.78,169914.0,43.1609,43.2381,43.1609,43.1995,169914.0
2022-09-01 13:30:00,44.78,44.8,44.68,44.7,160950.0,43.1995,43.2188,43.1031,43.1224,160950.0
2022-09-01 13:40:00,44.71,44.77,44.69,44.75,225057.0,43.132,43.1899,43.1127,43.1706,225057.0
2022-09-01 13:50:00,44.75,44.78,44.7,44.73,161466.0,43.1706,43.1995,43.1224,43.1513,161466.0
2022-09-01 14:00:00,44.74,44.8,44.7,44.74,147294.0,43.1609,43.2188,43.1224,43.1609,147294.0
2022-09-01 14:10:00,44.74,44.8,44.73,44.78,147732.0,43.1609,43.2188,43.1513,43.1995,147732.0
2022-09-01 14:20:00,44.78,44.85,44.78,44.79,298587.0,43.1995,43.2671,43.1995,43.2092,298587.0
2022-09-01 14:30:00,44.8,44.83,44.77,44.82,203433.0,43.2188,43.2478,43.1899,43.2381,203433.0
2022-09-01 14:40:00,44.82,44.85,44.77,44.79,191316.0,43.2381,43.2671,43.1899,43.2092,191316.0
2022-09-01 14:50:00,44.79,44.85,44.79,44.84,173544.0,43.2092,43.2671,43.2092,43.2574,173544.0
2022-09-01 15:00:00,44.84,44.86,44.8,44.84,228156.0,43.2574,43.2767,43.2188,43.2574,228156.0
2022-09-01 15:10:00,44.84,44.84,44.76,44.76,217383.0,43.2574,43.2574,43.1802,43.1802,217383.0
2022-09-01 15:20:00,44.76,44.77,44.72,44.75,252327.0,43.1802,43.1899,43.1416,43.1706,252327.0
2022-09-01 15:30:00,44.75,44.8,44.72,44.78,325467.0,43.1706,43.2188,43.1416,43.1995,325467.0
2022-09-01 15:40:00,44.78,44.8,44.69,44.7,465747.0,43.1995,43.2188,43.1127,43.1224,465747.0
2022-09-01 15:50:00,44.69,44.85,44.69,44.82,1627167.0,43.1127,43.2671,43.1127,43.2381,1627167.0
2022-09-02 09:30:00,44.95,45.05,44.82,45.01,607074.0,43.3635,43.46,43.2381,43.4214,607074.0
2022-09-02 09:40:00,44.98,45.01,44.87,44.94,292362.0,43.3925,43.4214,43.2864,43.3539,292362.0
2022-09-02 09:50:00,44.94,45.02,44.89,44.97,240705.0,43.3539,43.4311,43.3056,43.3828,240705.0
2022-09-02 10:00:00,44.99,45.01,44.91,44.96,281082.0,43.4021,43.4214,43.3249,43.3732,281082.0
2022-09-02 10:10:00,44.97,45.09,44.96,45.03,313047.0,43.3828,43.4986,43.3732,43.4407,313047.0
2022-09-02 10:20:00,45.03,45.15,44.99,45.14,303972.0,43.4407,43.5565,43.4021,43.5468,303972.0
2022-09-02 10:30:00,45.14,45.18,45.06,45.08,319248.0,43.5468,43.5854,43.4696,43.4889,319248.0
2022-09-02 10:40:00,45.09,45.18,45.07,45.1,310005.0,43.4986,43.5854,43.4793,43.5082,310005.0
2022-09-02 10:50:00,45.11,45.13,45.0,45.03,185142.0,43.5179,43.5372,43.4118,43.4407,185142.0
2022-09-02 11:00:00,45.03,45.1,44.97,45.03,230553.0,43.4407,43.5082,43.3828,43.4407,230553.0
2022-09-02 11:10:00,45.04,45.16,45.03,45.16,174840.0,43.4504,43.5661,43.4407,43.5661,174840.0
2022-09-02 11:20:00,45.16,45.22,45.15,45.21,177480.0,43.5661,43.624,43.5565,43.6144,177480.0
2022-09-02 11:30:00,45.22,45.22,45.14,45.16,133218.0,43.624,43.624,43.5468,43.5661,133218.0
2022-09-02 11:40:00,45.17,45.17,45.09,45.14,111717.0,43.5758,43.5758,43.4986,43.5468,111717.0
2022-09-02 11:50:00,45.14,45.18,45.11,45.14,143322.0,43.5468,43.5854,43.5179,43.5468,143322.0
2022-09-02 12:00:00,45.14,45.14,45.0,45.02,268680.0,43.5468,43.5468,43.4118,43.4311,268680.0
2022-09-02 12:10:00,45.02,45.02,44.91,44.92,255699.0,43.4311,43.4311,43.3249,43.3346,255699.0
2022-09-02 12:20:00,44.91,44.93,44.79,44.84,245541.0,43.3249,43.3442,43.2092,43.2574,245541.0
2022-09-02 12:30:00,44.83,44.83,44.68,44.74,213105.0,43.2478,43.2478,43.1031,43.1609,213105.0
2022-09-02 12:40:00,44.73,44.79,44.72,44.74,239754.0,43.1513,43.2092,43.1416,43.1609,239754.0
2022-09-02 12:50:00,44.73,44.75,44.63,44.72,241401.0,43.1513,43.1706,43.0548,43.1416,241401.0
2022-09-02 13:00:00,44.71,44.71,44.58,44.59,209553.0,43.132,43.132,43.0066,43.0162,209553.0
2022-09-02 13:10:00,44.59,44.67,44.58,44.64,158820.0,43.0162,43.0934,43.0066,43.0645,158820.0
2022-09-02 13:20:00,44.63,44.63,44.43,44.47,177003.0,43.0548,43.0548,42.8619,42.9005,177003.0
2022-09-02 13:30:00,44.46,44.48,44.43,44.45,159462.0,42.8908,42.9101,42.8619,42.8812,159462.0
2022-09-02 13:40:00,44.45,44.55,44.43,44.43,188634.0,42.8812,42.9776,42.8619,42.8619,188634.0
2022-09-02 13:50:00,44.43,44.44,44.36,44.38,214161.0,42.8619,42.8715,42.7944,42.8136,214161.0
2022-09-02 14:00:00,44.38,44.42,44.33,44.41,163170.0,42.8136,42.8522,42.7654,42.8426,163170.0
2022-09-02 14:10:00,44.42,44.46,44.38,44.44,234927.0,42.8522,42.8908,42.8136,42.8715,234927.0
2022-09-02 14:20:00,44.45,44.49,44.41,44.49,147213.0,42.8812,42.9198,42.8426,42.9198,147213.0
2022-09-02 14:30:00,44.48,44.49,44.41,44.45,203781.0,42.9101,42.9198,42.8426,42.8812,203781.0
2022-09-02 14:40:00,44.45,44.49,44.41,44.44,142809.0,42.8812,42.9198,42.8426,42.8715,142809.0
2022-09-02 14:50:00,44.45,44.45,44.34,44.37,127506.0,42.8812,42.8812,42.7751,42.804,127506.0
2022-09-02 15:00:00,44.36,44.46,44.35,44.42,143100.0,42.7944,42.8908,42.7847,42.8522,143100.0
2022-09-02 15:10:00,44.41,44.49,44.41,44.45,218382.0,42.8426,42.9198,42.8426,42.8812,218382.0
2022-09-02 15:20:00,44.45,44.48,44.32,44.37,254241.0,42.8812,42.9101,42.7558,42.804,254241.0
2022-09-02 15:30:00,44.36,44.36,44.2,44.24,353910.0,42.7944,42.7944,42.64,42.6786,353910.0
2022-09-02 15:40:00,44.24,44.24,44.15,44.23,512526.0,42.6786,42.6786,42.5918,42.6689,512526.0
2022-09-02 15:50:00,44.22,44.35,44.21,44.33,1276758.0,42.6593,42.7847,42.6496,42.7654,1276758.0
2022-09-06 09:30:00,44.35,44.54,44.02,44.03,1278198.0,42.7847,42.968,42.4664,42.476,1278198.0
2022-09-06 09:40:00,44.03,44.13,43.72,43.73,612162.0,42.476,42.5725,42.1769,42.1866,612162.0
2022-09-06 09:50:00,43.73,43.88,43.57,43.83,688443.0,42.1866,42.3313,42.0322,42.2831,688443.0
2022-09-06 10:00:00,43.82,43.91,43.68,43.89,518391.0,42.2734,42.3602,42.1384,42.3409,518391.0
2022-09-06 10:10:00,43.89,43.92,43.7,43.92,382752.0,42.3409,42.3699,42.1576,42.3699,382752.0
2022-09-06 10:20:00,43.92,43.95,43.77,43.91,511830.0,42.3699,42.3988,42.2252,42.3602,511830.0
2022-09-06 10:30:00,43.91,43.94,43.78,43.92,551583.0,42.3602,42.3892,42.2348,42.3699,551583.0
2022-09-06 10:40:00,43.93,44.03,43.91,44.03,437976.0,42.3795,42.476,42.3602,42.476,437976.0
2022-09-06 10:50:00,44.02,44.15,44.02,44.07,513531.0,42.4664,42.5918,42.4664,42.5146,513531.0
2022-09-06 11:00:00,44.07,44.39,44.02,44.31,579954.0,42.5146,42.8233,42.4664,42.7461,579954.0
2022-09-06 11:10:00,44.32,44.36,44.24,44.28,344604.0,42.7558,42.7944,42.6786,42.7172,344604.0
2022-09-06 11:20:00,44.28,44.36,44.2,44.26,258018.0,42.7172,42.7944,42.64,42.6979,258018.0
2022-09-06 11:30:00,44.25,44.34,44.17,44.18,215547.0,42.6882,42.7751,42.6111,42.6207,215547.0
2022-09-06 11:40:00,44.18,44.31,44.15,44.18,231279.0,42.6207,42.7461,42.5918,42.6207,231279.0
2022-09-06 11:50:00,44.18,44.3,44.18,44.24,165633.0,42.6207,42.7365,42.6207,42.6786,165633.0
2022-09-06 12:00:00,44.24,44.26,44.11,44.13,178440.0,42.6786,42.6979,42.5532,42.5725,178440.0
2022-09-06 12:10:00,44.12,44.16,44.02,44.02,151941.0,42.5628,42.6014,42.4664,42.4664,151941.0
2022-09-06 12:20:00,44.02,44.05,43.94,43.99,148851.0,42.4664,42.4953,42.3892,42.4374,148851.0
2022-09-06 12:30:00,43.99,44.07,43.98,44.03,148626.0,42.4374,42.5146,42.4278,42.476,148626.0
2022-09-06 12:40:00,44.04,44.09,44.0,44.07,154920.0,42.4856,42.5339,42.4471,42.5146,154920.0
2022-09-06 12:50:00,44.08,44.11,44.03,44.05,196698.0,42.5242,42.5532,42.476,42.4953,196698.0
2022-09-06 13:00:00,44.06,44.06,43.92,43.92,176844.0,42.5049,42.5049,42.3699,42.3699,176844.0
2022-09-06 13:10:00,43.92,43.96,43.86,43.93,193797.0,42.3699,42.4085,42.312,42.3795,193797.0
2022-09-06 13:20:00,43.92,43.96,43.92,43.92,159939.0,42.3699,42.4085,42.3699,42.3699,159939.0
2022-09-06 13:30:00,43.92,44.1,43.91,44.09,185712.0,42.3699,42.5435,42.3602,42.5339,185712.0
2022-09-06 13:40:00,44.08,44.11,44.02,44.03,223059.0,42.5242,42.5532,42.4664,42.476,223059.0
2022-09-06 13:50:00,44.03,44.15,43.99,44.15,151590.0,42.476,42.5918,42.4374,42.5918,151590.0
2022-09-06 14:00:00,44.15,44.2,44.12,44.19,162015.0,42.5918,42.64,42.5628,42.6304,162015.0
2022-09-06 14:10:00,44.19,44.28,44.19,44.21,132642.0,42.6304,42.7172,42.6304,42.6496,132642.0
2022-09-06 14:20:00,44.21,44.22,44.13,44.15,151695.0,42.6496,42.6593,42.5725,42.5918,151695.0
2022-09-06 14:30:00,44.16,44.19,44.08,44.16,149706.0,42.6014,42.6304,42.5242,42.6014,149706.0
2022-09-06 14:40:00,44.14,44.16,44.09,44.16,196758.0,42.5821,42.6014,42.5339,42.6014,196758.0
2022-09-06 14:50:00,44.15,44.18,44.08,44.12,172932.0,42.5918,42.6207,42.5242,42.5628,172932.0
2022-09-06 15:00:00,44.12,44.2,44.08,44.2,193785.0,42.5628,42.64,42.5242,42.64,193785.0
2022-09-06 15:10:00,44.21,44.29,44.19,44.23,219327.0,42.6496,42.7268,42.6304,42.6689,219327.0
2022-09-06 15:20:00,44.23,44.26,44.17,44.22,228483.0,42.6689,42.6979,42.6111,42.6593,228483.0
2022-09-06 15:30:00,44.21,44.21,44.07,44.12,345468.0,42.6496,42.6496,42.5146,42.5628,345468.0
2022-09-06 15:40:00,44.11,44.2,44.11,44.17,408780.0,42.5532,42.64,42.5532,42.6111,408780.0
2022-09-06 15:50:00,44.17,44.18,44.07,44.14,1769820.0,42.6111,42.6207,42.5146,42.5821,1769820.0
2022-09-07 09:30:00,44.35,44.51,44.25,44.49,514086.0,42.7847,42.9391,42.6882,42.9198,514086.0
2022-09-07 09:40:00,44.5,44.75,44.38,44.73,519342.0,42.9294,43.1706,42.8136,43.1513,519342.0
2022-09-07 09:50:00,44.73,44.76,44.65,44.66,278406.0,43.1513,43.1802,43.0741,43.0838,278406.0
2022-09-07 10:00:00,44.66,44.74,44.63,44.73,372864.0,43.0838,43.1609,43.0548,43.1513,372864.0
2022-09-07 10:10:00,44.72,44.91,44.7,44.91,684276.0,43.1416,43.3249,43.1224,43.3249,684276.0
2022-09-07 10:20:00,44.92,44.93,44.79,44.8,345666.0,43.3346,43.3442,43.2092,43.2188,345666.0
2022-09-07 10:30:00,44.8,44.87,44.71,44.74,292245.0,43.2188,43.2864,43.132,43.1609,292245.0
2022-09-07 10:40:00,44.75,44.83,44.74,44.79,245805.0,43.1706,43.2478,43.1609,43.2092,245805.0
2022-09-07 10:50:00,44.8,44.88,44.8,44.82,211737.0,43.2188,43.296,43.2188,43.2381,211737.0
2022-09-07 11:00:00,44.82,44.97,44.77,44.96,317871.0,43.2381,43.3828,43.1899,43.3732,317871.0
2022-09-07 11:10:00,44.96,45.04,44.95,45.02,280791.0,43.3732,43.4504,43.3635,43.4311,280791.0
2022-09-07 11:20:00,45.03,45.05,44.97,44.98,226239.0,43.4407,43.46,43.3828,43.3925,226239.0
2022-09-07 11:30:00,44.99,45.03,44.92,45.0,165381.0,43.4021,43.4407,43.3346,43.4118,165381.0
2022-09-07 11:40:00,45.01,45.04,44.99,45.02,177282.0,43.4214,43.4504,43.4021,43.4311,177282.0
2022-09-07 11:50:00,45.03,45.03,44.92,44.92,170766.0,43.4407,43.4407,43.3346,43.3346,170766.0
2022-09-07 12:00:00,44.92,44.92,44.79,44.82,243465.0,43.3346,43.3346,43.2092,43.2381,243465.0
2022-09-07 12:10:00,44.81,44.84,44.74,44.76,208080.0,43.2285,43.2574,43.1609,43.1802,208080.0
2022-09-07 12:20:00,44.76,44.81,44.71,44.8,219636.0,43.1802,43.2285,43.132,43.2188,219636.0
2022-09-07 12:30:00,44.8,44.86,44.75,44.86,140457.0,43.2188,43.2767,43.1706,43.2767,140457.0
2022-09-07 12:40:00,44.87,44.94,44.86,44.9,172662.0,43.2864,43.3539,43.2767,43.3153,172662.0
2022-09-07 12:50:00,44.91,44.91,44.84,44.88,147006.0,43.3249,43.3249,43.2574,43.296,147006.0
2022-09-07 13:00:00,44.89,44.95,44.88,44.94,182643.0,43.3056,43.3635,43.296,43.3539,182643.0
2022-09-07 13:10:00,44.94,44.96,44.9,44.91,124710.0,43.3539,43.3732,43.3153,43.3249,124710.0
2022-09-07 13:20:00,44.92,44.96,44.91,44.96,135717.0,43.3346,43.3732,43.3249,43.3732,135717.0
2022-09-07 13:30:00,44.97,45.01,44.93,45.0,176331.0,43.3828,43.4214,43.3442,43.4118,176331.0
2022-09-07 13:40:00,45.0,45.12,45.0,45.12,263043.0,43.4118,43.5275,43.4118,43.5275,263043.0
2022-09-07 13:50:00,45.12,45.14,45.08,45.09,215886.0,43.5275,43.5468,43.4889,43.4986,215886.0
2022-09-07 14:00:00,45.1,45.19,45.09,45.15,232470.0,43.5082,43.5951,43.4986,43.5565,232470.0
2022-09-07 14:10:00,45.15,45.16,45.03,45.04,208080.0,43.5565,43.5661,43.4407,43.4504,208080.0
2022-09-07 14:20:00,45.04,45.13,45.03,45.12,165738.0,43.4504,43.5372,43.4407,43.5275,165738.0
2022-09-07 14:30:00,45.12,45.19,45.11,45.16,179355.0,43.5275,43.5951,43.5179,43.5661,179355.0
2022-09-07 14:40:00,45.16,45.19,45.13,45.17,175194.0,43.5661,43.5951,43.5372,43.5758,175194.0
2022-09-07 14:50:00,45.17,45.18,45.09,45.12,213705.0,43.5758,43.5854,43.4986,43.5275,213705.0
2022-09-07 15:00:00,45.11,45.14,45.06,45.14,179973.0,43.5179,43.5468,43.4696,43.5468,179973.0
2022-09-07 15:10:00,45.14,45.19,45.11,45.15,174168.0,43.5468,43.5951,43.5179,43.5565,174168.0
2022-09-07 15:20:00,45.15,45.24,45.15,45.24,244656.0,43.5565,43.6433,43.5565,43.6433,244656.0
2022-09-07 15:30:00,45.24,45.25,45.19,45.24,266904.0,43.6433,43.6529,43.5951,43.6433,266904.0
2022-09-07 15:40:00,45.24,45.26,45.2,45.24,393531.0,43.6433,43.6626,43.6047,43.6433,393531.0
2022-09-07 15:50:00,45.25,45.32,45.23,45.27,999363.0,43.6529,43.7205,43.6336,43.6722,999363.0
2022-09-08 09:30:00,45.13,45.31,45.07,45.29,527349.0,43.5372,43.7108,43.4793,43.6915,527349.0
2022-09-08 09:40:00,45.29,45.47,45.26,45.33,589299.0,43.6915,43.8652,43.6626,43.7301,589299.0
2022-09-08 09:50:00,45.33,45.33,45.21,45.26,319677.0,43.7301,43.7301,43.6144,43.6626,319677.0
2022-09-08 10:00:00,45.27,45.3,45.07,45.17,253770.0,43.6722,43.7012,43.4793,43.5758,253770.0
2022-09-08 10:10:00,45.18,45.34,45.15,45.3,333684.0,43.5854,43.7398,43.5565,43.7012,333684.0
2022-09-08 10:20:00,45.31,45.34,45.19,45.24,171690.0,43.7108,43.7398,43.5951,43.6433,171690.0
2022-09-08 10:30:00,45.24,45.37,45.19,45.33,187497.0,43.6433,43.7687,43.5951,43.7301,187497.0
2022-09-08 10:40:00,45.33,45.41,45.29,45.35,218130.0,43.7301,43.8073,43.6915,43.7494,218130.0
2022-09-08 10:50:00,45.35,45.35,45.27,45.3,232116.0,43.7494,43.7494,43.6722,43.7012,232116.0
2022-09-08 11:00:00,45.3,45.44,45.3,45.43,266040.0,43.7012,43.8362,43.7012,43.8266,266040.0
2022-09-08 11:10:00,45.43,45.47,45.39,45.47,211023.0,43.8266,43.8652,43.788,43.8652,211023.0
2022-09-08 11:20:00,45.47,45.51,45.41,45.42,175800.0,43.8652,43.9038,43.8073,43.8169,175800.0
2022-09-08 11:30:00,45.42,45.47,45.35,45.36,266112.0,43.8169,43.8652,43.7494,43.7591,266112.0
2022-09-08 11:40:00,45.36,45.39,45.31,45.33,315078.0,43.7591,43.788,43.7108,43.7301,315078.0
2022-09-08 11:50:00,45.33,45.39,45.31,45.38,162717.0,43.7301,43.788,43.7108,43.7784,162717.0
2022-09-08 12:00:00,45.39,45.4,45.12,45.15,235974.0,43.788,43.7976,43.5275,43.5565,235974.0
2022-09-08 12:10:00,45.15,45.15,45.02,45.07,222828.0,43.5565,43.5565,43.4311,43.4793,222828.0
2022-09-08 12:20:00,45.06,45.13,44.96,45.13,242556.0,43.4696,43.5372,43.3732,43.5372,242556.0
2022-09-08 12:30:00,45.12,45.23,45.12,45.19,157719.0,43.5275,43.6336,43.5275,43.5951,157719.0
2022-09-08 12:40:00,45.19,45.26,45.17,45.21,120825.0,43.5951,43.6626,43.5758,43.6144,120825.0
2022-09-08 12:50:00,45.21,45.28,45.2,45.26,125517.0,43.6144,43.6819,43.6047,43.6626,125517.0
2022-09-08 13:00:00,45.26,45.3,45.23,45.3,108081.0,43.6626,43.7012,43.6336,43.7012,108081.0
2022-09-08 13:10:00,45.32,45.46,45.32,45.42,239991.0,43.7205,43.8555,43.7205,43.8169,239991.0
2022-09-08 13:20:00,45.42,45.5,45.4,45.42,166176.0,43.8169,43.8941,43.7976,43.8169,166176.0
2022-09-08 13:30:00,45.42,45.46,45.38,45.44,117267.0,43.8169,43.8555,43.7784,43.8362,117267.0
2022-09-08 13:40:00,45.44,45.51,45.44,45.5,140712.0,43.8362,43.9038,43.8362,43.8941,140712.0
2022-09-08 13:50:00,45.5,45.51,45.37,45.43,178437.0,43.8941,43.9038,43.7687,43.8266,178437.0
2022-09-08 14:00:00,45.43,45.53,45.42,45.52,169305.0,43.8266,43.9231,43.8169,43.9134,169305.0
2022-09-08 14:10:00,45.52,45.55,45.5,45.55,170016.0,43.9134,43.9424,43.8941,43.9424,170016.0
2022-09-08 14:20:00,45.54,45.58,45.52,45.54,145587.0,43.9327,43.9713,43.9134,43.9327,145587.0
2022-09-08 14:30:00,45.55,45.62,45.54,45.61,221490.0,43.9424,44.0099,43.9327,44.0002,221490.0
2022-09-08 14:40:00,45.61,45.61,45.41,45.45,178020.0,44.0002,44.0002,43.8073,43.8459,178020.0
2022-09-08 14:50:00,45.45,45.45,45.38,45.39,138261.0,43.8459,43.8459,43.7784,43.788,138261.0
2022-09-08 15:00:00,45.39,45.42,45.25,45.25,308865.0,43.788,43.8169,43.6529,43.6529,308865.0
2022-09-08 15:10:00,45.25,45.34,45.19,45.33,272115.0,43.6529,43.7398,43.5951,43.7301,272115.0
2022-09-08 15:20:00,45.32,45.39,45.31,45.33,204492.0,43.7205,43.788,43.7108,43.7301,204492.0
2022-09-08 15:30:00,45.33,45.38,45.27,45.31,233199.0,43.7301,43.7784,43.6722,43.7108,233199.0
2022-09-08 15:40:00,45.31,45.39,45.29,45.35,262068.0,43.7108,43.788,43.6915,43.7494,262068.0
2022-09-08 15:50:00,45.35,45.49,45.35,45.47,782397.0,43.7494,43.8845,43.7494,43.8652,782397.0
2022-09-09 09:30:00,45.43,45.69,45.41,45.67,653613.0,43.8266,44.0774,43.8073,44.0581,653613.0
2022-09-09 09:40:00,45.65,45.72,45.5,45.54,276201.0,44.0388,44.1064,43.8941,43.9327,276201.0
2022-09-09 09:50:00,45.54,45.57,45.38,45.55,254013.0,43.9327,43.9616,43.7784,43.9424,254013.0
2022-09-09 10:00:00,45.55,45.66,45.54,45.59,263964.0,43.9424,44.0485,43.9327,43.9809,263964.0
2022-09-09 10:10:00,45.58,45.6,45.48,45.6,239955.0,43.9713,43.9906,43.8748,43.9906,239955.0
2022-09-09 10:20:00,45.6,45.71,45.56,45.68,282792.0,43.9906,44.0967,43.952,44.0678,282792.0
2022-09-09 10:30:00,45.68,45.75,45.65,45.72,198558.0,44.0678,44.1353,44.0388,44.1064,198558.0
2022-09-09 10:40:00,45.72,45.79,45.66,45.7,233421.0,44.1064,44.1739,44.0485,44.0871,233421.0
2022-09-09 10:50:00,45.69,45.73,45.67,45.71,175638.0,44.0774,44.116,44.0581,44.0967,175638.0
2022-09-09 11:00:00,45.71,45.71,45.6,45.61,131433.0,44.0967,44.0967,43.9906,44.0002,131433.0
2022-09-09 11:10:00,45.61,45.62,45.47,45.47,232092.0,44.0002,44.0099,43.8652,43.8652,232092.0
2022-09-09 11:20:00,45.47,45.51,45.41,45.49,314070.0,43.8652,43.9038,43.8073,43.8845,314070.0
2022-09-09 11:30:00,45.49,45.55,45.46,45.54,210279.0,43.8845,43.9424,43.8555,43.9327,210279.0
2022-09-09 11:40:00,45.54,45.57,45.48,45.51,183477.0,43.9327,43.9616,43.8748,43.9038,183477.0
2022-09-09 11:50:00,45.51,45.52,45.45,45.49,178548.0,43.9038,43.9134,43.8459,43.8845,178548.0
2022-09-09 12:00:00,45.49,45.5,45.38,45.46,177396.0,43.8845,43.8941,43.7784,43.8555,177396.0
2022-09-09 12:10:00,45.46,45.5,45.43,45.48,130050.0,43.8555,43.8941,43.8266,43.8748,130050.0
2022-09-09 12:20:00,45.48,45.48,45.39,45.44,101592.0,43.8748,43.8748,43.788,43.8362,101592.0
2022-09-09 12:30:00,45.44,45.48,45.41,45.45,111423.0,43.8362,43.8748,43.8073,43.8459,111423.0
2022-09-09 12:40:00,45.45,45.53,45.44,45.52,152835.0,43.8459,43.9231,43.8362,43.9134,152835.0
2022-09-09 12:50:00,45.51,45.53,45.5,45.52,128085.0,43.9038,43.9231,43.8941,43.9134,128085.0
2022-09-09 13:00:00,45.52,45.68,45.46,45.53,170406.0,43.9134,44.0678,43.8555,43.9231,170406.0
2022-09-09 13:10:00,45.53,45.59,45.52,45.54,148965.0,43.9231,43.9809,43.9134,43.9327,148965.0
2022-09-09 13:20:00,45.54,45.57,45.53,45.55,134487.0,43.9327,43.9616,43.9231,43.9424,134487.0
2022-09-09 13:30:00,45.56,45.59,45.55,45.57,95505.0,43.952,43.9809,43.9424,43.9616,95505.0
2022-09-09 13:40:00,45.58,45.62,45.57,45.61,143532.0,43.9713,44.0099,43.9616,44.0002,143532.0
2022-09-09 13:50:00,45.62,45.62,45.55,45.57,126543.0,44.0099,44.0099,43.9424,43.9616,126543.0
2022-09-09 14:00:00,45.57,45.59,45.55,45.57,144312.0,43.9616,43.9809,43.9424,43.9616,144312.0
2022-09-09 14:10:00,45.58,45.64,45.57,45.62,137013.0,43.9713,44.0292,43.9616,44.0099,137013.0
2022-09-09 14:20:00,45.63,45.69,45.62,45.68,159552.0,44.0195,44.0774,44.0099,44.0678,159552.0
2022-09-09 14:30:00,45.68,45.83,45.68,45.82,341013.0,44.0678,44.2125,44.0678,44.2028,341013.0
2022-09-09 14:40:00,45.82,45.82,45.76,45.76,202449.0,44.2028,44.2028,44.1449,44.1449,202449.0
2022-09-09 14:50:00,45.76,45.81,45.73,45.75,197637.0,44.1449,44.1932,44.116,44.1353,197637.0
2022-09-09 15:00:00,45.74,45.76,45.71,45.72,100119.0,44.1256,44.1449,44.0967,44.1064,100119.0
2022-09-09 15:10:00,45.72,45.77,45.71,45.75,106422.0,44.1064,44.1546,44.0967,44.1353,106422.0
2022-09-09 15:20:00,45.75,45.75,45.68,45.7,198327.0,44.1353,44.1353,44.0678,44.0871,198327.0
2022-09-09 15:30:00,45.7,45.72,45.66,45.7,213027.0,44.0871,44.1064,44.0485,44.0871,213027.0
2022-09-09 15:40:00,45.69,45.74,45.66,45.67,292098.0,44.0774,44.1256,44.0485,44.0581,292098.0
2022-09-09 15:50:00,45.67,45.67,45.59,45.62,1154250.0,44.0581,44.0581,43.9809,44.0099,1154250.0
2022-09-12 09:30:00,45.69,45.85,45.66,45.82,742497.0,44.0774,44.2318,44.0485,44.2028,742497.0
2022-09-12 09:40:00,45.82,45.99,45.74,45.96,534903.0,44.2028,44.3668,44.1256,44.3379,534903.0
2022-09-12 09:50:00,45.96,45.96,45.73,45.81,385494.0,44.3379,44.3379,44.116,44.1932,385494.0
2022-09-12 10:00:00,45.81,45.89,45.77,45.85,237357.0,44.1932,44.2704,44.1546,44.2318,237357.0
2022-09-12 10:10:00,45.85,45.92,45.79,45.85,210249.0,44.2318,44.2993,44.1739,44.2318,210249.0
2022-09-12 10:20:00,45.85,45.94,45.84,45.86,165099.0,44.2318,44.3186,44.2221,44.2414,165099.0
2022-09-12 10:30:00,45.86,45.88,45.77,45.86,346938.0,44.2414,44.2607,44.1546,44.2414,346938.0
2022-09-12 10:40:00,45.87,45.98,45.87,45.98,242652.0,44.2511,44.3572,44.2511,44.3572,242652.0
2022-09-12 10:50:00,45.98,45.99,45.88,45.93,150468.0,44.3572,44.3668,44.2607,44.3089,150468.0
2022-09-12 11:00:00,45.92,46.03,45.92,46.01,224394.0,44.2993,44.4054,44.2993,44.3861,224394.0
2022-09-12 11:10:00,46.01,46.08,45.98,46.01,257904.0,44.3861,44.4536,44.3572,44.3861,257904.0
2022-09-12 11:20:00,46.01,46.01,45.96,45.99,152247.0,44.3861,44.3861,44.3379,44.3668,152247.0
2022-09-12 11:30:00,45.99,46.03,45.91,45.93,123339.0,44.3668,44.4054,44.2896,44.3089,123339.0
2022-09-12 11:40:00,45.93,45.94,45.83,45.86,159129.0,44.3089,44.3186,44.2125,44.2414,159129.0
2022-09-12 11:50:00,45.86,45.88,45.81,45.84,179391.0,44.2414,44.2607,44.1932,44.2221,179391.0
2022-09-12 12:00:00,45.84,45.94,45.83,45.85,196230.0,44.2221,44.3186,44.2125,44.2318,196230.0
2022-09-12 12:10:00,45.85,45.95,45.84,45.91,146793.0,44.2318,44.3282,44.2221,44.2896,146793.0
2022-09-12 12:20:00,45.91,45.97,45.9,45.92,138501.0,44.2896,44.3475,44.28,44.2993,138501.0
2022-09-12 12:30:00,45.92,45.94,45.89,45.91,127419.0,44.2993,44.3186,44.2704,44.2896,127419.0
2022-09-12 12:40:00,45.91,45.95,45.9,45.94,119157.0,44.2896,44.3282,44.28,44.3186,119157.0
2022-09-12 12:50:00,45.95,45.98,45.95,45.97,109653.0,44.3282,44.3572,44.3282,44.3475,109653.0
2022-09-12 13:00:00,45.97,45.98,45.89,45.97,114708.0,44.3475,44.3572,44.2704,44.3475,114708.0
2022-09-12 13:10:00,45.98,46.0,45.96,45.98,92466.0,44.3572,44.3765,44.3379,44.3572,92466.0
2022-09-12 13:20:00,45.99,46.03,45.98,46.03,92547.0,44.3668,44.4054,44.3572,44.4054,92547.0
2022-09-12 13:30:00,46.03,46.04,45.95,45.97,87183.0,44.4054,44.4151,44.3282,44.3475,87183.0
2022-09-12 13:40:00,45.97,45.99,45.95,45.96,105765.0,44.3475,44.3668,44.3282,44.3379,105765.0
2022-09-12 13:50:00,45.97,46.0,45.94,45.95,89214.0,44.3475,44.3765,44.3186,44.3282,89214.0
2022-09-12 14:00:00,45.94,45.95,45.9,45.93,77835.0,44.3186,44.3282,44.28,44.3089,77835.0
2022-09-12 14:10:00,45.93,45.97,45.86,45.88,134043.0,44.3089,44.3475,44.2414,44.2607,134043.0
2022-09-12 14:20:00,45.87,45.92,45.86,45.89,122358.0,44.2511,44.2993,44.2414,44.2704,122358.0
2022-09-12 14:30:00,45.88,45.92,45.87,45.92,84081.0,44.2607,44.2993,44.2511,44.2993,84081.0
2022-09-12 14:40:00,45.92,45.96,45.91,45.95,94428.0,44.2993,44.3379,44.2896,44.3282,94428.0
2022-09-12 14:50:00,45.96,45.98,45.93,45.96,129663.0,44.3379,44.3572,44.3089,44.3379,129663.0
2022-09-12 15:00:00,45.96,45.99,45.95,45.98,118815.0,44.3379,44.3668,44.3282,44.3572,118815.0
2022-09-12 15:10:00,45.98,46.01,45.96,46.01,151893.0,44.3572,44.3861,44.3379,44.3861,151893.0
2022-09-12 15:20:00,46.01,46.03,45.96,45.98,254856.0,44.3861,44.4054,44.3379,44.3572,254856.0
2022-09-12 15:30:00,45.97,46.0,45.93,46.0,202845.0,44.3475,44.3765,44.3089,44.3765,202845.0
2022-09-12 15:40:00,46.0,46.02,45.97,46.02,236529.0,44.3765,44.3958,44.3475,44.3958,236529.0
2022-09-12 15:50:00,46.02,46.05,45.96,46.03,968502.0,44.3958,44.4247,44.3379,44.4054,968502.0
2022-09-13 09:30:00,45.62,45.98,45.62,45.77,868587.0,44.0099,44.3572,44.0099,44.1546,868587.0
2022-09-13 09:40:00,45.77,45.88,45.57,45.68,363231.0,44.1546,44.2607,43.9616,44.0678,363231.0
2022-09-13 09:50:00,45.68,45.72,45.6,45.65,386637.0,44.0678,44.1064,43.9906,44.0388,386637.0
2022-09-13 10:00:00,45.64,45.68,45.56,45.62,514734.0,44.0292,44.0678,43.952,44.0099,514734.0
2022-09-13 10:10:00,45.62,45.68,45.59,45.68,242313.0,44.0099,44.0678,43.9809,44.0678,242313.0
2022-09-13 10:20:00,45.68,45.72,45.63,45.66,154086.0,44.0678,44.1064,44.0195,44.0485,154086.0
2022-09-13 10:30:00,45.66,45.7,45.6,45.6,305037.0,44.0485,44.0871,43.9906,43.9906,305037.0
2022-09-13 10:40:00,45.6,45.64,45.57,45.63,484995.0,43.9906,44.0292,43.9616,44.0195,484995.0
2022-09-13 10:50:00,45.62,45.66,45.57,45.63,315459.0,44.0099,44.0485,43.9616,44.0195,315459.0
2022-09-13 11:00:00,45.63,45.68,45.6,45.65,390462.0,44.0195,44.0678,43.9906,44.0388,390462.0
2022-09-13 11:10:00,45.65,45.68,45.6,45.64,153588.0,44.0388,44.0678,43.9906,44.0292,153588.0
2022-09-13 11:20:00,45.64,45.65,45.46,45.48,262164.0,44.0292,44.0388,43.8555,43.8748,262164.0
2022-09-13 11:30:00,45.47,45.58,45.42,45.56,255492.0,43.8652,43.9713,43.8169,43.952,255492.0
2022-09-13 11:40:00,45.56,45.62,45.54,45.61,144243.0,43.952,44.0099,43.9327,44.0002,144243.0
2022-09-13 11:50:00,45.61,45.63,45.53,45.56,157251.0,44.0002,44.0195,43.9231,43.952,157251.0
2022-09-13 12:00:00,45.55,45.61,45.52,45.59,255417.0,43.9424,44.0002,43.9134,43.9809,255417.0
2022-09-13 12:10:00,45.59,45.64,45.54,45.64,207735.0,43.9809,44.0292,43.9327,44.0292,207735.0
2022-09-13 12:20:00,45.63,45.71,45.59,45.6,173358.0,44.0195,44.0967,43.9809,43.9906,173358.0
2022-09-13 12:30:00,45.6,45.7,45.59,45.68,136140.0,43.9906,44.0871,43.9809,44.0678,136140.0
2022-09-13 12:40:00,45.68,45.7,45.62,45.68,138081.0,44.0678,44.0871,44.0099,44.0678,138081.0
2022-09-13 12:50:00,45.68,45.71,45.65,45.67,122283.0,44.0678,44.0967,44.0388,44.0581,122283.0
2022-09-13 13:00:00,45.67,45.73,45.64,45.68,129999.0,44.0581,44.116,44.0292,44.0678,129999.0
2022-09-13 13:10:00,45.68,45.75,45.66,45.67,148071.0,44.0678,44.1353,44.0485,44.0581,148071.0
2022-09-13 13:20:00,45.68,45.71,45.64,45.71,138240.0,44.0678,44.0967,44.0292,44.0967,138240.0
2022-09-13 13:30:00,45.7,45.72,45.62,45.65,141402.0,44.0871,44.1064,44.0099,44.0388,141402.0
2022-09-13 13:40:00,45.65,45.68,45.63,45.66,147741.0,44.0388,44.0678,44.0195,44.0485,147741.0
2022-09-13 13:50:00,45.66,45.66,45.58,45.58,120243.0,44.0485,44.0485,43.9713,43.9713,120243.0
2022-09-13 14:00:00,45.59,45.59,45.44,45.44,296346.0,43.9809,43.9809,43.8362,43.8362,296346.0
2022-09-13 14:10:00,45.44,45.51,45.41,45.47,222429.0,43.8362,43.9038,43.8073,43.8652,222429.0
2022-09-13 14:20:00,45.47,45.51,45.4,45.4,151731.0,43.8652,43.9038,43.7976,43.7976,151731.0
2022-09-13 14:30:00,45.4,45.43,45.35,45.36,162387.0,43.7976,43.8266,43.7494,43.7591,162387.0
2022-09-13 14:40:00,45.36,45.37,45.28,45.28,162789.0,43.7591,43.7687,43.6819,43.6819,162789.0
2022-09-13 14:50:00,45.29,45.3,45.21,45.26,201195.0,43.6915,43.7012,43.6144,43.6626,201195.0
2022-09-13 15:00:00,45.25,45.26,45.19,45.19,248724.0,43.6529,43.6626,43.5951,43.5951,248724.0
2022-09-13 15:10:00,45.2,45.2,45.13,45.15,260916.0,43.6047,43.6047,43.5372,43.5565,260916.0
2022-09-13 15:20:00,45.15,45.17,45.1,45.12,231708.0,43.5565,43.5758,43.5082,43.5275,231708.0
2022-09-13 15:30:00,45.12,45.12,44.95,45.06,547350.0,43.5275,43.5275,43.3635,43.4696,547350.0
2022-09-13 15:40:00,45.06,45.06,44.94,45.03,519189.0,43.4696,43.4696,43.3539,43.4407,519189.0
2022-09-13 15:50:00,45.03,45.16,45.02,45.07,1294413.0,43.4407,43.5661,43.4311,43.4793,1294413.0
2022-09-14 09:30:00,45.21,45.32,45.09,45.24,915291.0,43.6144,43.7205,43.4986,43.6433,915291.0
2022-09-14 09:40:00,45.24,45.47,45.22,45.28,326979.0,43.6433,43.8652,43.624,43.6819,326979.0
2022-09-14 09:50:00,45.28,45.37,45.22,45.34,337668.0,43.6819,43.7687,43.624,43.7398,337668.0
2022-09-14 10:00:00,45.34,45.36,45.28,45.29,257082.0,43.7398,43.7591,43.6819,43.6915,257082.0
2022-09-14 10:10:00,45.3,45.46,45.27,45.37,261573.0,43.7012,43.8555,43.6722,43.7687,261573.0
2022-09-14 10:20:00,45.36,45.38,45.29,45.36,346305.0,43.7591,43.7784,43.6915,43.7591,346305.0
2022-09-14 10:30:00,45.36,45.47,45.34,45.46,305436.0,43.7591,43.8652,43.7398,43.8555,305436.0
2022-09-14 10:40:00,45.46,45.51,45.36,45.39,265959.0,43.8555,43.9038,43.7591,43.788,265959.0
2022-09-14 10:50:00,45.4,45.48,45.36,45.43,222162.0,43.7976,43.8748,43.7591,43.8266,222162.0
2022-09-14 11:00:00,45.43,45.48,45.36,45.41,178761.0,43.8266,43.8748,43.7591,43.8073,178761.0
2022-09-14 11:10:00,45.41,45.42,45.21,45.22,198714.0,43.8073,43.8169,43.6144,43.624,198714.0
2022-09-14 11:20:00,45.22,45.23,45.17,45.18,176352.0,43.624,43.6336,43.5758,43.5854,176352.0
2022-09-14 11:30:00,45.19,45.27,45.17,45.22,237423.0,43.5951,43.6722,43.5758,43.624,237423.0
2022-09-14 11:40:00,45.22,45.26,45.1,45.1,261414.0,43.624,43.6626,43.5082,43.5082,261414.0
2022-09-14 11:50:00,45.1,45.11,45.03,45.03,185664.0,43.5082,43.5179,43.4407,43.4407,185664.0
2022-09-14 12:00:00,45.03,45.03,44.92,44.93,243456.0,43.4407,43.4407,43.3346,43.3442,243456.0
2022-09-14 12:10:00,44.93,44.97,44.89,44.92,175548.0,43.3442,43.3828,43.3056,43.3346,175548.0
2022-09-14 12:20:00,44.93,44.93,44.81,44.86,175368.0,43.3442,43.3442,43.2285,43.2767,175368.0
2022-09-14 12:30:00,44.87,44.93,44.84,44.9,104271.0,43.2864,43.3442,43.2574,43.3153,104271.0
2022-09-14 12:40:00,44.89,44.99,44.89,44.97,432939.0,43.3056,43.4021,43.3056,43.3828,432939.0
2022-09-14 12:50:00,44.96,44.98,44.87,44.88,127788.0,43.3732,43.3925,43.2864,43.296,127788.0
2022-09-14 13:00:00,44.88,44.96,44.88,44.96,144132.0,43.296,43.3732,43.296,43.3732,144132.0
2022-09-14 13:10:00,44.96,45.01,44.96,44.98,119640.0,43.3732,43.4214,43.3732,43.3925,119640.0
2022-09-14 13:20:00,44.98,45.05,44.97,45.04,127356.0,43.3925,43.46,43.3828,43.4504,127356.0
2022-09-14 13:30:00,45.04,45.08,45.04,45.06,116814.0,43.4504,43.4889,43.4504,43.4696,116814.0
2022-09-14 13:40:00,45.06,45.06,44.89,44.92,145176.0,43.4696,43.4696,43.3056,43.3346,145176.0
2022-09-14 13:50:00,44.92,44.99,44.91,44.93,151734.0,43.3346,43.4021,43.3249,43.3442,151734.0
2022-09-14 14:00:00,44.93,44.96,44.86,44.92,120144.0,43.3442,43.3732,43.2767,43.3346,120144.0
2022-09-14 14:10:00,44.91,44.92,44.85,44.92,75513.0,43.3249,43.3346,43.2671,43.3346,75513.0
2022-09-14 14:20:00,44.92,44.93,44.87,44.9,107304.0,43.3346,43.3442,43.2864,43.3153,107304.0
2022-09-14 14:30:00,44.9,44.95,44.89,44.93,104643.0,43.3153,43.3635,43.3056,43.3442,104643.0
2022-09-14 14:40:00,44.93,44.95,44.85,44.9,95922.0,43.3442,43.3635,43.2671,43.3153,95922.0
2022-09-14 14:50:00,44.9,44.93,44.86,44.9,117387.0,43.3153,43.3442,43.2767,43.3153,117387.0
2022-09-14 15:00:00,44.9,44.95,44.89,44.94,182172.0,43.3153,43.3635,43.3056,43.3539,182172.0
2022-09-14 15:10:00,44.95,44.95,44.7,44.79,253722.0,43.3635,43.3635,43.1224,43.2092,253722.0
2022-09-14 15:20:00,44.79,44.84,44.77,44.83,256302.0,43.2092,43.2574,43.1899,43.2478,256302.0
2022-09-14 15:30:00,44.83,44.85,44.74,44.8,340950.0,43.2478,43.2671,43.1609,43.2188,340950.0
2022-09-14 15:40:00,44.8,44.87,44.77,44.86,326802.0,43.2188,43.2864,43.1899,43.2767,326802.0
2022-09-14 15:50:00,44.85,45.0,44.84,44.98,955041.0,43.2671,43.4118,43.2574,43.3925,955041.0
2022-09-15 09:30:00,45.02,45.05,44.47,44.83,1111842.0,43.4311,43.46,42.9005,43.2478,1111842.0
2022-09-15 09:40:00,44.83,44.96,44.81,44.93,244755.0,43.2478,43.3732,43.2285,43.3442,244755.0
2022-09-15 09:50:00,44.93,44.97,44.85,44.92,170925.0,43.3442,43.3828,43.2671,43.3346,170925.0
2022-09-15 10:00:00,44.92,45.0,44.89,44.9,154995.0,43.3346,43.4118,43.3056,43.3153,154995.0
2022-09-15 10:10:00,44.9,44.92,44.87,44.87,137088.0,43.3153,43.3346,43.2864,43.2864,137088.0
2022-09-15 10:20:00,44.87,44.87,44.74,44.76,162339.0,43.2864,43.2864,43.1609,43.1802,162339.0
2022-09-15 10:30:00,44.77,44.84,44.76,44.82,156720.0,43.1899,43.2574,43.1802,43.2381,156720.0
2022-09-15 10:40:00,44.82,44.82,44.74,44.74,114696.0,43.2381,43.2381,43.1609,43.1609,114696.0
2022-09-15 10:50:00,44.75,44.75,44.63,44.7,265356.0,43.1706,43.1706,43.0548,43.1224,265356.0
2022-09-15 11:00:00,44.71,44.8,44.69,44.69,206487.0,43.132,43.2188,43.1127,43.1127,206487.0
2022-09-15 11:10:00,44.68,44.68,44.6,44.68,244650.0,43.1031,43.1031,43.0259,43.1031,244650.0
2022-09-15 11:20:00,44.68,44.75,44.66,44.74,162693.0,43.1031,43.1706,43.0838,43.1609,162693.0
2022-09-15 11:30:00,44.75,44.76,44.68,44.7,187005.0,43.1706,43.1802,43.1031,43.1224,187005.0
2022-09-15 11:40:00,44.7,44.73,44.63,44.65,203172.0,43.1224,43.1513,43.0548,43.0741,203172.0
2022-09-15 11:50:00,44.65,44.65,44.56,44.57,230535.0,43.0741,43.0741,42.9873,42.9969,230535.0
2022-09-15 12:00:00,44.57,44.59,44.4,44.42,379107.0,42.9969,43.0162,42.8329,42.8522,379107.0
2022-09-15 12:10:00,44.42,44.49,44.35,44.44,245595.0,42.8522,42.9198,42.7847,42.8715,245595.0
2022-09-15 12:20:00,44.43,44.46,44.4,44.45,111927.0,42.8619,42.8908,42.8329,42.8812,111927.0
2022-09-15 12:30:00,44.44,44.48,44.39,44.42,176667.0,42.8715,42.9101,42.8233,42.8522,176667.0
2022-09-15 12:40:00,44.42,44.44,44.4,44.42,176349.0,42.8522,42.8715,42.8329,42.8522,176349.0
2022-09-15 12:50:00,44.42,44.46,44.41,44.46,130776.0,42.8522,42.8908,42.8426,42.8908,130776.0
2022-09-15 13:00:00,44.46,44.61,44.46,44.59,201336.0,42.8908,43.0355,42.8908,43.0162,201336.0
2022-09-15 13:10:00,44.59,44.65,44.57,44.63,175887.0,43.0162,43.0741,42.9969,43.0548,175887.0
2022-09-15 13:20:00,44.64,44.69,44.61,44.64,124929.0,43.0645,43.1127,43.0355,43.0645,124929.0
2022-09-15 13:30:00,44.63,44.65,44.59,44.6,110907.0,43.0548,43.0741,43.0162,43.0259,110907.0
2022-09-15 13:40:00,44.6,44.67,44.6,44.64,133164.0,43.0259,43.0934,43.0259,43.0645,133164.0
2022-09-15 13:50:00,44.62,44.65,44.61,44.64,91806.0,43.0452,43.0741,43.0355,43.0645,91806.0
2022-09-15 14:00:00,44.65,44.66,44.5,44.51,120156.0,43.0741,43.0838,42.9294,42.9391,120156.0
2022-09-15 14:10:00,44.51,44.58,44.49,44.57,75978.0,42.9391,43.0066,42.9198,42.9969,75978.0
2022-09-15 14:20:00,44.56,44.56,44.52,44.54,102696.0,42.9873,42.9873,42.9487,42.968,102696.0
2022-09-15 14:30:00,44.54,44.59,44.53,44.57,152490.0,42.968,43.0162,42.9584,42.9969,152490.0
2022-09-15 14:40:00,44.57,44.57,44.46,44.46,161751.0,42.9969,42.9969,42.8908,42.8908,161751.0
2022-09-15 14:50:00,44.46,44.47,44.4,44.41,194007.0,42.8908,42.9005,42.8329,42.8426,194007.0
2022-09-15 15:00:00,44.41,44.42,44.37,44.37,201711.0,42.8426,42.8522,42.804,42.804,201711.0
2022-09-15 15:10:00,44.37,44.4,44.34,44.38,237621.0,42.804,42.8329,42.7751,42.8136,237621.0
2022-09-15 15:20:00,44.38,44.44,44.35,44.38,244254.0,42.8136,42.8715,42.7847,42.8136,244254.0
2022-09-15 15:30:00,44.38,44.39,44.32,44.39,360615.0,42.8136,42.8233,42.7558,42.8233,360615.0
2022-09-15 15:40:00,44.39,44.45,44.35,44.42,411126.0,42.8233,42.8812,42.7847,42.8522,411126.0
2022-09-15 15:50:00,44.41,44.49,44.34,44.47,1427271.0,42.8426,42.9198,42.7751,42.9005,1427271.0
2022-09-16 09:30:00,44.0,44.28,43.76,44.28,4149726.0,42.4471,42.7172,42.2155,42.7172,4149726.0
2022-09-16 09:40:00,44.28,44.35,44.16,44.17,447981.0,42.7172,42.7847,42.6014,42.6111,447981.0
2022-09-16 09:50:00,44.17,44.18,44.1,44.16,427785.0,42.6111,42.6207,42.5435,42.6014,427785.0
2022-09-16 10:00:00,44.16,44.26,44.09,44.2,315378.0,42.6014,42.6979,42.5339,42.64,315378.0
2022-09-16 10:10:00,44.2,44.33,44.18,44.19,226437.0,42.64,42.7654,42.6207,42.6304,226437.0
2022-09-16 10:20:00,44.2,44.24,44.15,44.17,230163.0,42.64,42.6786,42.5918,42.6111,230163.0
2022-09-16 10:30:00,44.18,44.25,44.17,44.23,316110.0,42.6207,42.6882,42.6111,42.6689,316110.0
2022-09-16 10:40:00,44.24,44.33,44.23,44.29,166086.0,42.6786,42.7654,42.6689,42.7268,166086.0
2022-09-16 10:50:00,44.28,44.34,44.19,44.19,156882.0,42.7172,42.7751,42.6304,42.6304,156882.0
2022-09-16 11:00:00,44.19,44.23,44.13,44.18,226971.0,42.6304,42.6689,42.5725,42.6207,226971.0
2022-09-16 11:10:00,44.18,44.34,44.14,44.34,172428.0,42.6207,42.7751,42.5821,42.7751,172428.0
2022-09-16 11:20:00,44.34,44.35,44.24,44.26,207255.0,42.7751,42.7847,42.6786,42.6979,207255.0
2022-09-16 11:30:00,44.27,44.33,44.24,44.26,189609.0,42.7075,42.7654,42.6786,42.6979,189609.0
2022-09-16 11:40:00,44.27,44.37,44.26,44.35,208680.0,42.7075,42.804,42.6979,42.7847,208680.0
2022-09-16 11:50:00,44.34,44.52,44.29,44.52,220497.0,42.7751,42.9487,42.7268,42.9487,220497.0
2022-09-16 12:00:00,44.52,44.6,44.48,44.49,244149.0,42.9487,43.0259,42.9101,42.9198,244149.0
2022-09-16 12:10:00,44.49,44.52,44.45,44.51,183318.0,42.9198,42.9487,42.8812,42.9391,183318.0
2022-09-16 12:20:00,44.5,44.56,44.49,44.55,220701.0,42.9294,42.9873,42.9198,42.9776,220701.0
2022-09-16 12:30:00,44.55,44.56,44.49,44.5,199314.0,42.9776,42.9873,42.9198,42.9294,199314.0
2022-09-16 12:40:00,44.51,44.6,44.51,44.59,173565.0,42.9391,43.0259,42.9391,43.0162,173565.0
2022-09-16 12:50:00,44.58,44.64,44.54,44.61,157650.0,43.0066,43.0645,42.968,43.0355,157650.0
2022-09-16 13:00:00,44.61,44.63,44.53,44.58,138531.0,43.0355,43.0548,42.9584,43.0066,138531.0
2022-09-16 13:10:00,44.58,44.61,44.56,44.58,138441.0,43.0066,43.0355,42.9873,43.0066,138441.0
2022-09-16 13:20:00,44.57,44.62,44.56,44.58,121113.0,42.9969,43.0452,42.9873,43.0066,121113.0
2022-09-16 13:30:00,44.57,44.68,44.57,44.65,164655.0,42.9969,43.1031,42.9969,43.0741,164655.0
2022-09-16 13:40:00,44.65,44.65,44.61,44.62,117756.0,43.0741,43.0741,43.0355,43.0452,117756.0
2022-09-16 13:50:00,44.62,44.65,44.59,44.64,183495.0,43.0452,43.0741,43.0162,43.0645,183495.0
2022-09-16 14:00:00,44.64,44.69,44.58,44.59,236013.0,43.0645,43.1127,43.0066,43.0162,236013.0
2022-09-16 14:10:00,44.59,44.66,44.57,44.66,191826.0,43.0162,43.0838,42.9969,43.0838,191826.0
2022-09-16 14:20:00,44.66,44.85,44.66,44.79,262011.0,43.0838,43.2671,43.0838,43.2092,262011.0
2022-09-16 14:30:00,44.78,44.79,44.72,44.76,184383.0,43.1995,43.2092,43.1416,43.1802,184383.0
2022-09-16 14:40:00,44.77,44.84,44.72,44.83,204375.0,43.1899,43.2574,43.1416,43.2478,204375.0
2022-09-16 14:50:00,44.83,44.84,44.78,44.79,270285.0,43.2478,43.2574,43.1995,43.2092,270285.0
2022-09-16 15:00:00,44.79,44.85,44.77,44.81,225675.0,43.2092,43.2671,43.1899,43.2285,225675.0
2022-09-16 15:10:00,44.81,44.81,44.68,44.72,264966.0,43.2285,43.2285,43.1031,43.1416,264966.0
2022-09-16 15:20:00,44.72,44.82,44.64,44.67,294270.0,43.1416,43.2381,43.0645,43.0934,294270.0
2022-09-16 15:30:00,44.67,44.68,44.6,44.65,395373.0,43.0934,43.1031,43.0259,43.0741,395373.0
2022-09-16 15:40:00,44.65,44.67,44.57,44.63,639078.0,43.0741,43.0934,42.9969,43.0548,639078.0
2022-09-16 15:50:00,44.64,44.64,44.33,44.4,3789234.0,43.0645,43.0645,42.7654,42.8329,3789234.0
2022-09-19 09:30:00,44.27,44.65,44.16,44.64,730425.0,42.7075,43.0741,42.6014,43.0645,730425.0
2022-09-19 09:40:00,44.65,44.88,44.63,44.86,365817.0,43.0741,43.296,43.0548,43.2767,365817.0
2022-09-19 09:50:00,44.87,44.92,44.78,44.79,321453.0,43.2864,43.3346,43.1995,43.2092,321453.0
2022-09-19 10:00:00,44.79,44.8,44.67,44.76,265329.0,43.2092,43.2188,43.0934,43.1802,265329.0
2022-09-19 10:10:00,44.76,44.86,44.67,44.68,263280.0,43.1802,43.2767,43.0934,43.1031,263280.0
2022-09-19 10:20:00,44.68,44.8,44.67,44.8,181248.0,43.1031,43.2188,43.0934,43.2188,181248.0
2022-09-19 10:30:00,44.8,44.82,44.65,44.71,192936.0,43.2188,43.2381,43.0741,43.132,192936.0
2022-09-19 10:40:00,44.72,44.76,44.58,44.59,294963.0,43.1416,43.1802,43.0066,43.0162,294963.0
2022-09-19 10:50:00,44.58,44.61,44.5,44.54,213324.0,43.0066,43.0355,42.9294,42.968,213324.0
2022-09-19 11:00:00,44.55,44.66,44.54,44.54,346092.0,42.9776,43.0838,42.968,42.968,346092.0
2022-09-19 11:10:00,44.55,44.64,44.51,44.57,195297.0,42.9776,43.0645,42.9391,42.9969,195297.0
2022-09-19 11:20:00,44.57,44.63,44.49,44.52,195381.0,42.9969,43.0548,42.9198,42.9487,195381.0
2022-09-19 11:30:00,44.52,44.52,44.33,44.34,222837.0,42.9487,42.9487,42.7654,42.7751,222837.0
2022-09-19 11:40:00,44.33,44.36,44.28,44.28,219069.0,42.7654,42.7944,42.7172,42.7172,219069.0
2022-09-19 11:50:00,44.28,44.31,44.27,44.3,164628.0,42.7172,42.7461,42.7075,42.7365,164628.0
2022-09-19 12:00:00,44.3,44.35,44.24,44.28,143328.0,42.7365,42.7847,42.6786,42.7172,143328.0
2022-09-19 12:10:00,44.29,44.31,44.24,44.27,133281.0,42.7268,42.7461,42.6786,42.7075,133281.0
2022-09-19 12:20:00,44.27,44.29,44.21,44.24,150174.0,42.7075,42.7268,42.6496,42.6786,150174.0
2022-09-19 12:30:00,44.24,44.36,44.2,44.35,182706.0,42.6786,42.7944,42.64,42.7847,182706.0
2022-09-19 12:40:00,44.33,44.35,44.28,44.31,161181.0,42.7654,42.7847,42.7172,42.7461,161181.0
2022-09-19 12:50:00,44.32,44.43,44.31,44.42,115977.0,42.7558,42.8619,42.7461,42.8522,115977.0
2022-09-19 13:00:00,44.42,44.43,44.38,44.41,108150.0,42.8522,42.8619,42.8136,42.8426,108150.0
2022-09-19 13:10:00,44.41,44.42,44.34,44.36,157401.0,42.8426,42.8522,42.7751,42.7944,157401.0
2022-09-19 13:20:00,44.36,44.46,44.36,44.46,146193.0,42.7944,42.8908,42.7944,42.8908,146193.0
2022-09-19 13:30:00,44.47,44.47,44.35,44.41,151509.0,42.9005,42.9005,42.7847,42.8426,151509.0
2022-09-19 13:40:00,44.42,44.53,44.4,44.49,169968.0,42.8522,42.9584,42.8329,42.9198,169968.0
2022-09-19 13:50:00,44.49,44.51,44.46,44.48,151452.0,42.9198,42.9391,42.8908,42.9101,151452.0
2022-09-19 14:00:00,44.49,44.49,44.36,44.43,176769.0,42.9198,42.9198,42.7944,42.8619,176769.0
2022-09-19 14:10:00,44.42,44.48,44.42,44.46,158505.0,42.8522,42.9101,42.8522,42.8908,158505.0
2022-09-19 14:20:00,44.45,44.46,44.39,44.43,167409.0,42.8812,42.8908,42.8233,42.8619,167409.0
2022-09-19 14:30:00,44.43,44.45,44.39,44.45,189780.0,42.8619,42.8812,42.8233,42.8812,189780.0
2022-09-19 14:40:00,44.44,44.45,44.38,44.39,132738.0,42.8715,42.8812,42.8136,42.8233,132738.0
2022-09-19 14:50:00,44.39,44.49,44.39,44.49,176901.0,42.8233,42.9198,42.8233,42.9198,176901.0
2022-09-19 15:00:00,44.5,44.67,44.49,44.64,220038.0,42.9294,43.0934,42.9198,43.0645,220038.0
2022-09-19 15:10:00,44.65,44.75,44.63,44.72,290748.0,43.0741,43.1706,43.0548,43.1416,290748.0
2022-09-19 15:20:00,44.71,44.78,44.7,44.73,257730.0,43.132,43.1995,43.1224,43.1513,257730.0
2022-09-19 15:30:00,44.73,44.79,44.72,44.77,297651.0,43.1513,43.2092,43.1416,43.1899,297651.0
2022-09-19 15:40:00,44.77,44.81,44.76,44.77,401961.0,43.1899,43.2285,43.1802,43.1899,401961.0
2022-09-19 15:50:00,44.77,44.8,44.7,44.79,983823.0,43.1899,43.2188,43.1224,43.2092,983823.0
2022-09-20 09:30:00,44.49,44.53,44.22,44.25,654531.0,42.9198,42.9584,42.6593,42.6882,654531.0
2022-09-20 09:40:00,44.24,44.42,44.19,44.41,369480.0,42.6786,42.8522,42.6304,42.8426,369480.0
2022-09-20 09:50:00,44.41,44.59,44.39,44.55,290337.0,42.8426,43.0162,42.8233,42.9776,290337.0
2022-09-20 10:00:00,44.55,44.56,44.44,44.49,256836.0,42.9776,42.9873,42.8715,42.9198,256836.0
2022-09-20 10:10:00,44.5,44.5,44.36,44.42,190191.0,42.9294,42.9294,42.7944,42.8522,190191.0
2022-09-20 10:20:00,44.43,44.48,44.35,44.4,318861.0,42.8619,42.9101,42.7847,42.8329,318861.0
2022-09-20 10:30:00,44.39,44.39,44.28,44.36,242493.0,42.8233,42.8233,42.7172,42.7944,242493.0
2022-09-20 10:40:00,44.36,44.49,44.35,44.47,159918.0,42.7944,42.9198,42.7847,42.9005,159918.0
2022-09-20 10:50:00,44.46,44.52,44.46,44.48,123606.0,42.8908,42.9487,42.8908,42.9101,123606.0
2022-09-20 11:00:00,44.48,44.53,44.43,44.53,129612.0,42.9101,42.9584,42.8619,42.9584,129612.0
2022-09-20 11:10:00,44.52,44.52,44.46,44.47,108015.0,42.9487,42.9487,42.8908,42.9005,108015.0
2022-09-20 11:20:00,44.46,44.47,44.36,44.37,179109.0,42.8908,42.9005,42.7944,42.804,179109.0
2022-09-20 11:30:00,44.38,44.39,44.33,44.38,132498.0,42.8136,42.8233,42.7654,42.8136,132498.0
2022-09-20 11:40:00,44.38,44.46,44.37,44.46,107124.0,42.8136,42.8908,42.804,42.8908,107124.0
2022-09-20 11:50:00,44.45,44.57,44.45,44.56,122394.0,42.8812,42.9969,42.8812,42.9873,122394.0
2022-09-20 12:00:00,44.56,44.58,44.53,44.56,92139.0,42.9873,43.0066,42.9584,42.9873,92139.0
2022-09-20 12:10:00,44.56,44.57,44.48,44.49,100368.0,42.9873,42.9969,42.9101,42.9198,100368.0
2022-09-20 12:20:00,44.49,44.52,44.44,44.44,145884.0,42.9198,42.9487,42.8715,42.8715,145884.0
2022-09-20 12:30:00,44.44,44.44,44.37,44.4,102807.0,42.8715,42.8715,42.804,42.8329,102807.0
2022-09-20 12:40:00,44.4,44.42,44.35,44.35,108231.0,42.8329,42.8522,42.7847,42.7847,108231.0
2022-09-20 12:50:00,44.35,44.39,44.34,44.36,82977.0,42.7847,42.8233,42.7751,42.7944,82977.0
2022-09-20 13:00:00,44.36,44.38,44.3,44.32,136251.0,42.7944,42.8136,42.7365,42.7558,136251.0
2022-09-20 13:10:00,44.32,44.32,44.25,44.29,111405.0,42.7558,42.7558,42.6882,42.7268,111405.0
2022-09-20 13:20:00,44.29,44.34,44.27,44.28,138672.0,42.7268,42.7751,42.7075,42.7172,138672.0
2022-09-20 13:30:00,44.28,44.28,44.22,44.25,128304.0,42.7172,42.7172,42.6593,42.6882,128304.0
2022-09-20 13:40:00,44.25,44.28,44.23,44.24,153432.0,42.6882,42.7172,42.6689,42.6786,153432.0
2022-09-20 13:50:00,44.24,44.24,44.18,44.2,135129.0,42.6786,42.6786,42.6207,42.64,135129.0
2022-09-20 14:00:00,44.19,44.27,44.19,44.27,153699.0,42.6304,42.7075,42.6304,42.7075,153699.0
2022-09-20 14:10:00,44.27,44.3,44.23,44.29,145689.0,42.7075,42.7365,42.6689,42.7268,145689.0
2022-09-20 14:20:00,44.29,44.39,44.29,44.36,164004.0,42.7268,42.8233,42.7268,42.7944,164004.0
2022-09-20 14:30:00,44.36,44.36,44.28,44.31,122418.0,42.7944,42.7944,42.7172,42.7461,122418.0
2022-09-20 14:40:00,44.31,44.48,44.27,44.43,203016.0,42.7461,42.9101,42.7075,42.8619,203016.0
2022-09-20 14:50:00,44.43,44.45,44.37,44.42,140574.0,42.8619,42.8812,42.804,42.8522,140574.0
2022-09-20 15:00:00,44.42,44.45,44.36,44.38,178503.0,42.8522,42.8812,42.7944,42.8136,178503.0
2022-09-20 15:10:00,44.38,44.43,44.37,44.42,175587.0,42.8136,42.8619,42.804,42.8522,175587.0
2022-09-20 15:20:00,44.43,44.51,44.42,44.49,226182.0,42.8619,42.9391,42.8522,42.9198,226182.0
2022-09-20 15:30:00,44.48,44.63,44.44,44.61,254424.0,42.9101,43.0548,42.8715,43.0355,254424.0
2022-09-20 15:40:00,44.61,44.63,44.53,44.54,318537.0,43.0355,43.0548,42.9584,42.968,318537.0
2022-09-20 15:50:00,44.54,44.57,44.5,44.53,690291.0,42.968,42.9969,42.9294,42.9584,690291.0
2022-09-21 09:30:00,45.15,45.4,44.87,45.09,1110285.0,43.5565,43.7976,43.2864,43.4986,1110285.0
2022-09-21 09:40:00,45.09,45.45,45.08,45.41,642831.0,43.4986,43.8459,43.4889,43.8073,642831.0
2022-09-21 09:50:00,45.4,45.43,45.3,45.39,491826.0,43.7976,43.8266,43.7012,43.788,491826.0
2022-09-21 10:00:00,45.39,45.44,45.32,45.38,351258.0,43.788,43.8362,43.7205,43.7784,351258.0
2022-09-21 10:10:00,45.41,45.49,45.41,45.47,355095.0,43.8073,43.8845,43.8073,43.8652,355095.0
2022-09-21 10:20:00,45.47,45.58,45.45,45.57,426621.0,43.8652,43.9713,43.8459,43.9616,426621.0
2022-09-21 10:30:00,45.58,45.58,45.42,45.46,262560.0,43.9713,43.9713,43.8169,43.8555,262560.0
2022-09-21 10:40:00,45.46,45.47,45.3,45.37,325629.0,43.8555,43.8652,43.7012,43.7687,325629.0
2022-09-21 10:50:00,45.36,45.38,45.25,45.28,257274.0,43.7591,43.7784,43.6529,43.6819,257274.0
2022-09-21 11:00:00,45.29,45.32,45.26,45.28,161700.0,43.6915,43.7205,43.6626,43.6819,161700.0
2022-09-21 11:10:00,45.29,45.34,45.29,45.32,164511.0,43.6915,43.7398,43.6915,43.7205,164511.0
2022-09-21 11:20:00,45.32,45.43,45.31,45.43,611763.0,43.7205,43.8266,43.7108,43.8266,611763.0
2022-09-21 11:30:00,45.43,45.55,45.41,45.54,307038.0,43.8266,43.9424,43.8073,43.9327,307038.0
2022-09-21 11:40:00,45.55,45.64,45.54,45.63,273885.0,43.9424,44.0292,43.9327,44.0195,273885.0
2022-09-21 11:50:00,45.63,45.64,45.54,45.63,244008.0,44.0195,44.0292,43.9327,44.0195,244008.0
2022-09-21 12:00:00,45.63,45.76,45.61,45.76,438987.0,44.0195,44.1449,44.0002,44.1449,438987.0
2022-09-21 12:10:00,45.76,45.76,45.68,45.71,271167.0,44.1449,44.1449,44.0678,44.0967,271167.0
2022-09-21 12:20:00,45.7,45.74,45.65,45.72,281094.0,44.0871,44.1256,44.0388,44.1064,281094.0
2022-09-21 12:30:00,45.71,45.72,45.67,45.7,274929.0,44.0967,44.1064,44.0581,44.0871,274929.0
2022-09-21 12:40:00,45.71,45.8,45.7,45.8,264828.0,44.0967,44.1835,44.0871,44.1835,264828.0
2022-09-21 12:50:00,45.8,45.82,45.7,45.7,334620.0,44.1835,44.2028,44.0871,44.0871,334620.0
2022-09-21 13:00:00,45.69,45.7,45.6,45.61,234264.0,44.0774,44.0871,43.9906,44.0002,234264.0
2022-09-21 13:10:00,45.62,45.67,45.52,45.53,195768.0,44.0099,44.0581,43.9134,43.9231,195768.0
2022-09-21 13:20:00,45.53,45.58,45.48,45.58,218577.0,43.9231,43.9713,43.8748,43.9713,218577.0
2022-09-21 13:30:00,45.58,45.69,45.57,45.69,197982.0,43.9713,44.0774,43.9616,44.0774,197982.0
2022-09-21 13:40:00,45.69,45.71,45.66,45.69,187506.0,44.0774,44.0967,44.0485,44.0774,187506.0
2022-09-21 13:50:00,45.69,45.72,45.63,45.71,205620.0,44.0774,44.1064,44.0195,44.0967,205620.0
2022-09-21 14:00:00,45.69,45.69,45.17,45.39,798123.0,44.0774,44.0774,43.5758,43.788,798123.0
2022-09-21 14:10:00,45.39,45.45,45.17,45.26,602604.0,43.788,43.8459,43.5758,43.6626,602604.0
2022-09-21 14:20:00,45.24,45.36,45.19,45.26,376344.0,43.6433,43.7591,43.5951,43.6626,376344.0
2022-09-21 14:30:00,45.25,45.51,45.16,45.41,644283.0,43.6529,43.9038,43.5661,43.8073,644283.0
2022-09-21 14:40:00,45.41,45.71,45.33,45.49,509247.0,43.8073,44.0967,43.7301,43.8845,509247.0
2022-09-21 14:50:00,45.49,45.64,45.41,45.59,450324.0,43.8845,44.0292,43.8073,43.9809,450324.0
2022-09-21 15:00:00,45.6,45.67,45.49,45.53,309960.0,43.9906,44.0581,43.8845,43.9231,309960.0
2022-09-21 15:10:00,45.52,45.59,45.25,45.54,294387.0,43.9134,43.9809,43.6529,43.9327,294387.0
2022-09-21 15:20:00,45.53,45.53,45.26,45.3,293400.0,43.9231,43.9231,43.6626,43.7012,293400.0
2022-09-21 15:30:00,45.29,45.35,45.13,45.15,499737.0,43.6915,43.7494,43.5372,43.5565,499737.0
2022-09-21 15:40:00,45.14,45.17,45.0,45.03,568914.0,43.5468,43.5758,43.4118,43.4407,568914.0
2022-09-21 15:50:00,45.03,45.1,44.92,44.92,1480407.0,43.4407,43.5082,43.3346,43.3346,1480407.0
2022-09-22 09:30:00,44.86,44.91,44.63,44.64,792087.0,43.2767,43.3249,43.0548,43.0645,792087.0
2022-09-22 09:40:00,44.64,44.75,44.6,44.65,332769.0,43.0645,43.1706,43.0259,43.0741,332769.0
2022-09-22 09:50:00,44.66,44.74,44.56,44.6,371214.0,43.0838,43.1609,42.9873,43.0259,371214.0
2022-09-22 10:00:00,44.6,44.67,44.54,44.64,401361.0,43.0259,43.0934,42.968,43.0645,401361.0
2022-09-22 10:10:00,44.64,44.74,44.57,44.63,382203.0,43.0645,43.1609,42.9969,43.0548,382203.0
2022-09-22 10:20:00,44.63,44.82,44.59,44.67,407553.0,43.0548,43.2381,43.0162,43.0934,407553.0
2022-09-22 10:30:00,44.67,44.69,44.52,44.56,333981.0,43.0934,43.1127,42.9487,42.9873,333981.0
2022-09-22 10:40:00,44.55,44.58,44.46,44.52,211944.0,42.9776,43.0066,42.8908,42.9487,211944.0
2022-09-22 10:50:00,44.52,44.53,44.41,44.41,159978.0,42.9487,42.9584,42.8426,42.8426,159978.0
2022-09-22 11:00:00,44.41,44.46,44.36,44.41,286794.0,42.8426,42.8908,42.7944,42.8426,286794.0
2022-09-22 11:10:00,44.41,44.41,44.34,44.34,235125.0,42.8426,42.8426,42.7751,42.7751,235125.0
2022-09-22 11:20:00,44.34,44.37,44.28,44.32,227799.0,42.7751,42.804,42.7172,42.7558,227799.0
2022-09-22 11:30:00,44.32,44.46,44.31,44.43,191586.0,42.7558,42.8908,42.7461,42.8619,191586.0
2022-09-22 11:40:00,44.42,44.44,44.32,44.43,135840.0,42.8522,42.8715,42.7558,42.8619,135840.0
2022-09-22 11:50:00,44.42,44.46,44.34,44.36,147027.0,42.8522,42.8908,42.7751,42.7944,147027.0
2022-09-22 12:00:00,44.36,44.46,44.34,44.38,169989.0,42.7944,42.8908,42.7751,42.8136,169989.0
2022-09-22 12:10:00,44.38,44.43,44.34,44.42,137151.0,42.8136,42.8619,42.7751,42.8522,137151.0
2022-09-22 12:20:00,44.42,44.52,44.4,44.46,149829.0,42.8522,42.9487,42.8329,42.8908,149829.0
2022-09-22 12:30:00,44.46,44.52,44.42,44.48,129108.0,42.8908,42.9487,42.8522,42.9101,129108.0
2022-09-22 12:40:00,44.48,44.5,44.44,44.45,193578.0,42.9101,42.9294,42.8715,42.8812,193578.0
2022-09-22 12:50:00,44.46,44.53,44.45,44.46,119469.0,42.8908,42.9584,42.8812,42.8908,119469.0
2022-09-22 13:00:00,44.45,44.48,44.37,44.39,175782.0,42.8812,42.9101,42.804,42.8233,175782.0
2022-09-22 13:10:00,44.38,44.4,44.31,44.34,176544.0,42.8136,42.8329,42.7461,42.7751,176544.0
2022-09-22 13:20:00,44.34,44.46,44.34,44.45,123879.0,42.7751,42.8908,42.7751,42.8812,123879.0
2022-09-22 13:30:00,44.45,44.52,44.45,44.5,144150.0,42.8812,42.9487,42.8812,42.9294,144150.0
2022-09-22 13:40:00,44.5,44.55,44.47,44.52,195192.0,42.9294,42.9776,42.9005,42.9487,195192.0
2022-09-22 13:50:00,44.52,44.6,44.5,44.51,228453.0,42.9487,43.0259,42.9294,42.9391,228453.0
2022-09-22 14:00:00,44.51,44.54,44.47,44.47,125403.0,42.9391,42.968,42.9005,42.9005,125403.0
2022-09-22 14:10:00,44.47,44.49,44.39,44.4,145677.0,42.9005,42.9198,42.8233,42.8329,145677.0
2022-09-22 14:20:00,44.4,44.41,44.34,44.39,145125.0,42.8329,42.8426,42.7751,42.8233,145125.0
2022-09-22 14:30:00,44.4,44.49,44.38,44.49,138822.0,42.8329,42.9198,42.8136,42.9198,138822.0
2022-09-22 14:40:00,44.49,44.49,44.42,44.44,132324.0,42.9198,42.9198,42.8522,42.8715,132324.0
2022-09-22 14:50:00,44.44,44.56,44.44,44.55,168162.0,42.8715,42.9873,42.8715,42.9776,168162.0
2022-09-22 15:00:00,44.55,44.66,44.55,44.63,177063.0,42.9776,43.0838,42.9776,43.0548,177063.0
2022-09-22 15:10:00,44.64,44.73,44.55,44.55,309663.0,43.0645,43.1513,42.9776,42.9776,309663.0
2022-09-22 15:20:00,44.56,44.57,44.5,44.56,231654.0,42.9873,42.9969,42.9294,42.9873,231654.0
2022-09-22 15:30:00,44.57,44.65,44.55,44.63,406437.0,42.9969,43.0741,42.9776,43.0548,406437.0
2022-09-22 15:40:00,44.63,44.76,44.61,44.71,495846.0,43.0548,43.1802,43.0355,43.132,495846.0
2022-09-22 15:50:00,44.71,44.71,44.45,44.46,1654806.0,43.132,43.132,42.8812,42.8908,1654806.0
2022-09-23 09:30:00,44.29,44.39,44.14,44.27,1072095.0,42.7268,42.8233,42.5821,42.7075,1072095.0
2022-09-23 09:40:00,44.27,44.3,44.1,44.12,478182.0,42.7075,42.7365,42.5435,42.5628,478182.0
2022-09-23 09:50:00,44.13,44.14,43.87,43.91,537906.0,42.5725,42.5821,42.3216,42.3602,537906.0
2022-09-23 10:00:00,43.92,44.01,43.9,43.94,540453.0,42.3699,42.4567,42.3506,42.3892,540453.0
2022-09-23 10:10:00,43.95,44.09,43.86,43.88,448728.0,42.3988,42.5339,42.312,42.3313,448728.0
2022-09-23 10:20:00,43.88,43.94,43.84,43.87,391965.0,42.3313,42.3892,42.2927,42.3216,391965.0
2022-09-23 10:30:00,43.87,43.87,43.49,43.5,914394.0,42.3216,42.3216,41.9551,41.9647,914394.0
2022-09-23 10:40:00,43.5,43.55,43.42,43.48,545259.0,41.9647,42.0129,41.8875,41.9454,545259.0
2022-09-23 10:50:00,43.48,43.69,43.46,43.57,511959.0,41.9454,42.148,41.9261,42.0322,511959.0
2022-09-23 11:00:00,43.58,43.66,43.56,43.63,351996.0,42.0419,42.1191,42.0226,42.0901,351996.0
2022-09-23 11:10:00,43.63,43.64,43.5,43.58,512280.0,42.0901,42.0998,41.9647,42.0419,512280.0
2022-09-23 11:20:00,43.58,43.65,43.54,43.64,384039.0,42.0419,42.1094,42.0033,42.0998,384039.0
2022-09-23 11:30:00,43.64,43.69,43.6,43.63,227976.0,42.0998,42.148,42.0612,42.0901,227976.0
2022-09-23 11:40:00,43.63,43.64,43.5,43.52,477567.0,42.0901,42.0998,41.9647,41.984,477567.0
2022-09-23 11:50:00,43.53,43.53,43.38,43.38,248307.0,41.9936,41.9936,41.8489,41.8489,248307.0
2022-09-23 12:00:00,43.38,43.38,43.23,43.3,548865.0,41.8489,41.8489,41.7042,41.7718,548865.0
2022-09-23 12:10:00,43.3,43.35,43.26,43.3,267681.0,41.7718,41.82,41.7332,41.7718,267681.0
2022-09-23 12:20:00,43.29,43.31,43.11,43.13,271905.0,41.7621,41.7814,41.5885,41.6078,271905.0
2022-09-23 12:30:00,43.12,43.14,43.03,43.08,263382.0,41.5981,41.6174,41.5113,41.5595,263382.0
2022-09-23 12:40:00,43.08,43.16,43.06,43.15,282255.0,41.5595,41.6367,41.5402,41.6271,282255.0
2022-09-23 12:50:00,43.15,43.25,43.14,43.2,386430.0,41.6271,41.7235,41.6174,41.6753,386430.0
2022-09-23 13:00:00,43.2,43.26,43.18,43.23,199752.0,41.6753,41.7332,41.656,41.7042,199752.0
2022-09-23 13:10:00,43.23,43.29,43.2,43.27,178830.0,41.7042,41.7621,41.6753,41.7428,178830.0
2022-09-23 13:20:00,43.26,43.26,43.11,43.11,165516.0,41.7332,41.7332,41.5885,41.5885,165516.0
2022-09-23 13:30:00,43.11,43.21,43.11,43.16,256227.0,41.5885,41.6849,41.5885,41.6367,256227.0
2022-09-23 13:40:00,43.16,43.21,43.12,43.15,425304.0,41.6367,41.6849,41.5981,41.6271,425304.0
2022-09-23 13:50:00,43.15,43.21,43.13,43.2,245976.0,41.6271,41.6849,41.6078,41.6753,245976.0
2022-09-23 14:00:00,43.2,43.25,43.12,43.12,259731.0,41.6753,41.7235,41.5981,41.5981,259731.0
2022-09-23 14:10:00,43.12,43.14,42.92,42.95,310527.0,41.5981,41.6174,41.4052,41.4341,310527.0
2022-09-23 14:20:00,42.95,43.06,42.94,43.05,247665.0,41.4341,41.5402,41.4245,41.5306,247665.0
2022-09-23 14:30:00,43.05,43.05,42.95,43.01,377322.0,41.5306,41.5306,41.4341,41.492,377322.0
2022-09-23 14:40:00,43.02,43.11,43.0,43.05,352098.0,41.5016,41.5885,41.4824,41.5306,352098.0
2022-09-23 14:50:00,43.04,43.08,42.94,42.94,237426.0,41.5209,41.5595,41.4245,41.4245,237426.0
2022-09-23 15:00:00,42.93,43.16,42.93,43.1,301797.0,41.4148,41.6367,41.4148,41.5788,301797.0
2022-09-23 15:10:00,43.11,43.24,43.1,43.2,360882.0,41.5885,41.7139,41.5788,41.6753,360882.0
2022-09-23 15:20:00,43.19,43.22,43.12,43.18,294579.0,41.6656,41.6946,41.5981,41.656,294579.0
2022-09-23 15:30:00,43.18,43.27,43.16,43.27,393963.0,41.656,41.7428,41.6367,41.7428,393963.0
2022-09-23 15:40:00,43.27,43.32,43.22,43.27,840501.0,41.7428,41.7911,41.6946,41.7428,840501.0
2022-09-23 15:50:00,43.27,43.39,43.2,43.39,1910748.0,41.7428,41.8586,41.6753,41.8586,1910748.0
2022-09-26 09:30:00,42.92,43.24,42.77,42.78,1886499.0,41.4052,41.7139,41.2605,41.2701,1886499.0
2022-09-26 09:40:00,42.78,43.4,42.76,43.39,734313.0,41.2701,41.8682,41.2508,41.8586,734313.0
2022-09-26 09:50:00,43.39,43.44,43.34,43.44,544542.0,41.8586,41.9068,41.8104,41.9068,544542.0
2022-09-26 10:00:00,43.44,43.67,43.43,43.55,411162.0,41.9068,42.1287,41.8972,42.0129,411162.0
2022-09-26 10:10:00,43.56,43.76,43.49,43.72,466698.0,42.0226,42.2155,41.9551,42.1769,466698.0
2022-09-26 10:20:00,43.74,43.77,43.65,43.72,330630.0,42.1962,42.2252,42.1094,42.1769,330630.0
2022-09-26 10:30:00,43.72,43.79,43.6,43.64,317298.0,42.1769,42.2445,42.0612,42.0998,317298.0
2022-09-26 10:40:00,43.64,43.7,43.55,43.63,356103.0,42.0998,42.1576,42.0129,42.0901,356103.0
2022-09-26 10:50:00,43.64,43.72,43.61,43.7,151368.0,42.0998,42.1769,42.0708,42.1576,151368.0
2022-09-26 11:00:00,43.71,43.82,43.67,43.73,364041.0,42.1673,42.2734,42.1287,42.1866,364041.0
2022-09-26 11:10:00,43.73,43.75,43.65,43.67,263598.0,42.1866,42.2059,42.1094,42.1287,263598.0
2022-09-26 11:20:00,43.66,43.71,43.58,43.6,193038.0,42.1191,42.1673,42.0419,42.0612,193038.0
2022-09-26 11:30:00,43.59,43.67,43.59,43.66,157530.0,42.0515,42.1287,42.0515,42.1191,157530.0
2022-09-26 11:40:00,43.65,43.75,43.59,43.69,354987.0,42.1094,42.2059,42.0515,42.148,354987.0
2022-09-26 11:50:00,43.7,43.76,43.59,43.76,200640.0,42.1576,42.2155,42.0515,42.2155,200640.0
2022-09-26 12:00:00,43.76,43.76,43.63,43.69,221088.0,42.2155,42.2155,42.0901,42.148,221088.0
2022-09-26 12:10:00,43.68,43.7,43.55,43.58,381054.0,42.1384,42.1576,42.0129,42.0419,381054.0
2022-09-26 12:20:00,43.58,43.58,43.39,43.44,250617.0,42.0419,42.0419,41.8586,41.9068,250617.0
2022-09-26 12:30:00,43.44,43.51,43.43,43.49,280395.0,41.9068,41.9744,41.8972,41.9551,280395.0
2022-09-26 12:40:00,43.49,43.57,43.44,43.54,417660.0,41.9551,42.0322,41.9068,42.0033,417660.0
2022-09-26 12:50:00,43.52,43.6,43.52,43.6,332313.0,41.984,42.0612,41.984,42.0612,332313.0
2022-09-26 13:00:00,43.59,43.6,43.49,43.53,225684.0,42.0515,42.0612,41.9551,41.9936,225684.0
2022-09-26 13:10:00,43.53,43.54,43.39,43.45,322506.0,41.9936,42.0033,41.8586,41.9165,322506.0
2022-09-26 13:20:00,43.45,43.48,43.36,43.44,192996.0,41.9165,41.9454,41.8296,41.9068,192996.0
2022-09-26 13:30:00,43.44,43.51,43.42,43.47,211527.0,41.9068,41.9744,41.8875,41.9358,211527.0
2022-09-26 13:40:00,43.46,43.58,43.44,43.57,286932.0,41.9261,42.0419,41.9068,42.0322,286932.0
2022-09-26 13:50:00,43.58,43.65,43.56,43.57,196848.0,42.0419,42.1094,42.0226,42.0322,196848.0
2022-09-26 14:00:00,43.57,43.82,43.57,43.81,230907.0,42.0322,42.2734,42.0322,42.2638,230907.0
2022-09-26 14:10:00,43.82,43.82,43.73,43.79,188721.0,42.2734,42.2734,42.1866,42.2445,188721.0
2022-09-26 14:20:00,43.78,43.85,43.7,43.71,152034.0,42.2348,42.3024,42.1576,42.1673,152034.0
2022-09-26 14:30:00,43.7,43.75,43.67,43.73,226383.0,42.1576,42.2059,42.1287,42.1866,226383.0
2022-09-26 14:40:00,43.73,43.9,43.69,43.88,228261.0,42.1866,42.3506,42.148,42.3313,228261.0
2022-09-26 14:50:00,43.87,43.89,43.83,43.84,195948.0,42.3216,42.3409,42.2831,42.2927,195948.0
2022-09-26 15:00:00,43.86,43.93,43.82,43.91,192858.0,42.312,42.3795,42.2734,42.3602,192858.0
2022-09-26 15:10:00,43.91,43.94,43.82,43.91,344778.0,42.3602,42.3892,42.2734,42.3602,344778.0
2022-09-26 15:20:00,43.9,43.94,43.82,43.91,240504.0,42.3506,42.3892,42.2734,42.3602,240504.0
2022-09-26 15:30:00,43.91,43.99,43.86,43.96,624351.0,42.3602,42.4374,42.312,42.4085,624351.0
2022-09-26 15:40:00,43.95,44.03,43.86,43.97,530115.0,42.3988,42.476,42.312,42.4181,530115.0
2022-09-26 15:50:00,43.97,44.05,43.8,43.82,1405818.0,42.4181,42.4953,42.2541,42.2734,1405818.0
2022-09-27 09:30:00,44.08,44.4,43.94,44.27,701202.0,42.5242,42.8329,42.3892,42.7075,701202.0
2022-09-27 09:40:00,44.27,44.48,44.25,44.35,523524.0,42.7075,42.9101,42.6882,42.7847,523524.0
2022-09-27 09:50:00,44.34,44.37,44.21,44.24,367998.0,42.7751,42.804,42.6496,42.6786,367998.0
2022-09-27 10:00:00,44.25,44.25,43.73,43.75,488436.0,42.6882,42.6882,42.1866,42.2059,488436.0
2022-09-27 10:10:00,43.76,43.86,43.75,43.82,469638.0,42.2155,42.312,42.2059,42.2734,469638.0
2022-09-27 10:20:00,43.82,43.91,43.75,43.75,378825.0,42.2734,42.3602,42.2059,42.2059,378825.0
2022-09-27 10:30:00,43.75,44.0,43.75,43.91,289782.0,42.2059,42.4471,42.2059,42.3602,289782.0
2022-09-27 10:40:00,43.91,44.08,43.88,44.04,189762.0,42.3602,42.5242,42.3313,42.4856,189762.0
2022-09-27 10:50:00,44.04,44.05,43.89,43.9,130362.0,42.4856,42.4953,42.3409,42.3506,130362.0
2022-09-27 11:00:00,43.89,43.94,43.85,43.93,253167.0,42.3409,42.3892,42.3024,42.3795,253167.0
2022-09-27 11:10:00,43.93,43.94,43.78,43.8,329238.0,42.3795,42.3892,42.2348,42.2541,329238.0
2022-09-27 11:20:00,43.79,43.82,43.57,43.6,345477.0,42.2445,42.2734,42.0322,42.0612,345477.0
2022-09-27 11:30:00,43.6,43.7,43.59,43.68,309387.0,42.0612,42.1576,42.0515,42.1384,309387.0
2022-09-27 11:40:00,43.68,43.75,43.61,43.64,242511.0,42.1384,42.2059,42.0708,42.0998,242511.0
2022-09-27 11:50:00,43.64,43.67,43.56,43.59,232236.0,42.0998,42.1287,42.0226,42.0515,232236.0
2022-09-27 12:00:00,43.58,43.62,43.53,43.53,193812.0,42.0419,42.0805,41.9936,41.9936,193812.0
2022-09-27 12:10:00,43.54,43.55,43.45,43.47,225810.0,42.0033,42.0129,41.9165,41.9358,225810.0
2022-09-27 12:20:00,43.46,43.58,43.43,43.55,227838.0,41.9261,42.0419,41.8972,42.0129,227838.0
2022-09-27 12:30:00,43.54,43.65,43.54,43.6,165036.0,42.0033,42.1094,42.0033,42.0612,165036.0
2022-09-27 12:40:00,43.6,43.67,43.58,43.65,128727.0,42.0612,42.1287,42.0419,42.1094,128727.0
2022-09-27 12:50:00,43.63,43.69,43.58,43.68,142515.0,42.0901,42.148,42.0419,42.1384,142515.0
2022-09-27 13:00:00,43.67,43.67,43.54,43.56,404988.0,42.1287,42.1287,42.0033,42.0226,404988.0
2022-09-27 13:10:00,43.55,43.57,43.52,43.55,144924.0,42.0129,42.0322,41.984,42.0129,144924.0
2022-09-27 13:20:00,43.54,43.55,43.48,43.51,135795.0,42.0033,42.0129,41.9454,41.9744,135795.0
2022-09-27 13:30:00,43.5,43.55,43.49,43.51,133590.0,41.9647,42.0129,41.9551,41.9744,133590.0
2022-09-27 13:40:00,43.51,43.54,43.45,43.5,150351.0,41.9744,42.0033,41.9165,41.9647,150351.0
2022-09-27 13:50:00,43.5,43.53,43.46,43.52,155814.0,41.9647,41.9936,41.9261,41.984,155814.0
2022-09-27 14:00:00,43.53,43.61,43.51,43.54,196149.0,41.9936,42.0708,41.9744,42.0033,196149.0
2022-09-27 14:10:00,43.54,43.57,43.51,43.54,202443.0,42.0033,42.0322,41.9744,42.0033,202443.0
2022-09-27 14:20:00,43.55,43.65,43.53,43.65,223371.0,42.0129,42.1094,41.9936,42.1094,223371.0
2022-09-27 14:30:00,43.65,43.74,43.6,43.72,163374.0,42.1094,42.1962,42.0612,42.1769,163374.0
2022-09-27 14:40:00,43.72,43.85,43.71,43.85,216891.0,42.1769,42.3024,42.1673,42.3024,216891.0
2022-09-27 14:50:00,43.85,43.85,43.72,43.75,274767.0,42.3024,42.3024,42.1769,42.2059,274767.0
2022-09-27 15:00:00,43.75,43.75,43.64,43.68,248094.0,42.2059,42.2059,42.0998,42.1384,248094.0
2022-09-27 15:10:00,43.69,43.73,43.64,43.73,156030.0,42.148,42.1866,42.0998,42.1866,156030.0
2022-09-27 15:20:00,43.73,43.75,43.68,43.7,177780.0,42.1866,42.2059,42.1384,42.1576,177780.0
2022-09-27 15:30:00,43.71,43.71,43.6,43.63,275373.0,42.1673,42.1673,42.0612,42.0901,275373.0
2022-09-27 15:40:00,43.62,43.7,43.59,43.67,378273.0,42.0805,42.1576,42.0515,42.1287,378273.0
2022-09-27 15:50:00,43.68,43.75,43.62,43.68,764199.0,42.1384,42.2059,42.0805,42.1384,764199.0
2022-09-28 09:30:00,43.8,43.86,43.29,43.31,625386.0,42.2541,42.312,41.7621,41.7814,625386.0
2022-09-28 09:40:00,43.29,43.51,43.24,43.42,501489.0,41.7621,41.9744,41.7139,41.8875,501489.0
2022-09-28 09:50:00,43.42,43.83,43.41,43.81,412404.0,41.8875,42.2831,41.8779,42.2638,412404.0
2022-09-28 10:00:00,43.81,43.87,43.6,43.66,282981.0,42.2638,42.3216,42.0612,42.1191,282981.0
2022-09-28 10:10:00,43.66,43.85,43.66,43.84,232845.0,42.1191,42.3024,42.1191,42.2927,232845.0
2022-09-28 10:20:00,43.85,43.93,43.78,43.91,239145.0,42.3024,42.3795,42.2348,42.3602,239145.0
2022-09-28 10:30:00,43.92,43.95,43.84,43.88,245886.0,42.3699,42.3988,42.2927,42.3313,245886.0
2022-09-28 10:40:00,43.87,44.11,43.86,44.01,228255.0,42.3216,42.5532,42.312,42.4567,228255.0
2022-09-28 10:50:00,44.02,44.06,43.94,44.04,260739.0,42.4664,42.5049,42.3892,42.4856,260739.0
2022-09-28 11:00:00,44.05,44.12,43.98,43.99,219618.0,42.4953,42.5628,42.4278,42.4374,219618.0
2022-09-28 11:10:00,44.0,44.08,43.99,44.03,303276.0,42.4471,42.5242,42.4374,42.476,303276.0
2022-09-28 11:20:00,44.03,44.08,43.9,43.92,339525.0,42.476,42.5242,42.3506,42.3699,339525.0
2022-09-28 11:30:00,43.91,44.02,43.88,43.92,260970.0,42.3602,42.4664,42.3313,42.3699,260970.0
2022-09-28 11:40:00,43.93,44.03,43.89,44.01,134970.0,42.3795,42.476,42.3409,42.4567,134970.0
2022-09-28 11:50:00,44.01,44.09,43.99,44.02,186669.0,42.4567,42.5339,42.4374,42.4664,186669.0
2022-09-28 12:00:00,44.03,44.1,44.0,44.07,155982.0,42.476,42.5435,42.4471,42.5146,155982.0
2022-09-28 12:10:00,44.07,44.17,44.07,44.17,158673.0,42.5146,42.6111,42.5146,42.6111,158673.0
2022-09-28 12:20:00,44.16,44.22,44.15,44.19,159822.0,42.6014,42.6593,42.5918,42.6304,159822.0
2022-09-28 12:30:00,44.18,44.23,44.13,44.17,150180.0,42.6207,42.6689,42.5725,42.6111,150180.0
2022-09-28 12:40:00,44.17,44.26,44.14,44.24,160206.0,42.6111,42.6979,42.5821,42.6786,160206.0
2022-09-28 12:50:00,44.24,44.3,44.22,44.3,149604.0,42.6786,42.7365,42.6593,42.7365,149604.0
2022-09-28 13:00:00,44.3,44.38,44.22,44.38,213600.0,42.7365,42.8136,42.6593,42.8136,213600.0
2022-09-28 13:10:00,44.37,44.39,44.31,44.38,119583.0,42.804,42.8233,42.7461,42.8136,119583.0
2022-09-28 13:20:00,44.37,44.38,44.28,44.3,110607.0,42.804,42.8136,42.7172,42.7365,110607.0
2022-09-28 13:30:00,44.31,44.31,44.22,44.25,101565.0,42.7461,42.7461,42.6593,42.6882,101565.0
2022-09-28 13:40:00,44.25,44.32,44.2,44.21,117567.0,42.6882,42.7558,42.64,42.6496,117567.0
2022-09-28 13:50:00,44.2,44.2,44.15,44.19,183510.0,42.64,42.64,42.5918,42.6304,183510.0
2022-09-28 14:00:00,44.2,44.26,44.19,44.22,147204.0,42.64,42.6979,42.6304,42.6593,147204.0
2022-09-28 14:10:00,44.22,44.26,44.19,44.2,105462.0,42.6593,42.6979,42.6304,42.64,105462.0
2022-09-28 14:20:00,44.2,44.21,44.12,44.16,133074.0,42.64,42.6496,42.5628,42.6014,133074.0
2022-09-28 14:30:00,44.17,44.27,44.16,44.25,106584.0,42.6111,42.7075,42.6014,42.6882,106584.0
2022-09-28 14:40:00,44.25,44.25,44.16,44.18,278391.0,42.6882,42.6882,42.6014,42.6207,278391.0
2022-09-28 14:50:00,44.18,44.27,44.18,44.26,126927.0,42.6207,42.7075,42.6207,42.6979,126927.0
2022-09-28 15:00:00,44.26,44.41,44.26,44.38,188502.0,42.6979,42.8426,42.6979,42.8136,188502.0
2022-09-28 15:10:00,44.38,44.39,44.35,44.36,174918.0,42.8136,42.8233,42.7847,42.7944,174918.0
2022-09-28 15:20:00,44.35,44.42,44.34,44.39,183255.0,42.7847,42.8522,42.7751,42.8233,183255.0
2022-09-28 15:30:00,44.39,44.47,44.38,44.43,280926.0,42.8233,42.9005,42.8136,42.8619,280926.0
2022-09-28 15:40:00,44.43,44.55,44.42,44.52,404745.0,42.8619,42.9776,42.8522,42.9487,404745.0
2022-09-28 15:50:00,44.52,44.53,44.36,44.36,1145856.0,42.9487,42.9584,42.7944,42.7944,1145856.0
2022-09-29 09:30:00,44.5,44.71,44.34,44.42,713322.0,42.9294,43.132,42.7751,42.8522,713322.0
2022-09-29 09:40:00,44.42,44.42,44.07,44.17,503559.0,42.8522,42.8522,42.5146,42.6111,503559.0
2022-09-29 09:50:00,44.16,44.21,44.06,44.09,303228.0,42.6014,42.6496,42.5049,42.5339,303228.0
2022-09-29 10:00:00,44.1,44.17,44.01,44.07,284937.0,42.5435,42.6111,42.4567,42.5146,284937.0
2022-09-29 10:10:00,44.07,44.14,44.03,44.11,150612.0,42.5146,42.5821,42.476,42.5532,150612.0
2022-09-29 10:20:00,44.11,44.19,44.1,44.19,177594.0,42.5532,42.6304,42.5435,42.6304,177594.0
2022-09-29 10:30:00,44.18,44.21,44.1,44.16,229176.0,42.6207,42.6496,42.5435,42.6014,229176.0
2022-09-29 10:40:00,44.16,44.21,44.13,44.16,139488.0,42.6014,42.6496,42.5725,42.6014,139488.0
2022-09-29 10:50:00,44.16,44.28,44.15,44.23,157794.0,42.6014,42.7172,42.5918,42.6689,157794.0
2022-09-29 11:00:00,44.23,44.32,44.2,44.3,214569.0,42.6689,42.7558,42.64,42.7365,214569.0
2022-09-29 11:10:00,44.3,44.36,44.16,44.19,285384.0,42.7365,42.7944,42.6014,42.6304,285384.0
2022-09-29 11:20:00,44.2,44.2,44.13,44.19,156306.0,42.64,42.64,42.5725,42.6304,156306.0
2022-09-29 11:30:00,44.19,44.27,44.13,44.23,172962.0,42.6304,42.7075,42.5725,42.6689,172962.0
2022-09-29 11:40:00,44.22,44.33,44.18,44.29,180060.0,42.6593,42.7654,42.6207,42.7268,180060.0
2022-09-29 11:50:00,44.3,44.4,44.28,44.34,234333.0,42.7365,42.8329,42.7172,42.7751,234333.0
2022-09-29 12:00:00,44.34,44.34,44.24,44.27,157374.0,42.7751,42.7751,42.6786,42.7075,157374.0
2022-09-29 12:10:00,44.27,44.28,44.16,44.17,117603.0,42.7075,42.7172,42.6014,42.6111,117603.0
2022-09-29 12:20:00,44.16,44.19,44.13,44.15,121926.0,42.6014,42.6304,42.5725,42.5918,121926.0
2022-09-29 12:30:00,44.15,44.25,44.14,44.25,110235.0,42.5918,42.6882,42.5821,42.6882,110235.0
2022-09-29 12:40:00,44.25,44.29,44.2,44.23,89991.0,42.6882,42.7268,42.64,42.6689,89991.0
2022-09-29 12:50:00,44.23,44.31,44.21,44.23,145098.0,42.6689,42.7461,42.6496,42.6689,145098.0
2022-09-29 13:00:00,44.23,44.23,44.1,44.11,141012.0,42.6689,42.6689,42.5435,42.5532,141012.0
2022-09-29 13:10:00,44.11,44.22,44.11,44.14,138717.0,42.5532,42.6593,42.5532,42.5821,138717.0
2022-09-29 13:20:00,44.14,44.17,44.09,44.15,136638.0,42.5821,42.6111,42.5339,42.5918,136638.0
2022-09-29 13:30:00,44.14,44.22,44.12,44.2,130974.0,42.5821,42.6593,42.5628,42.64,130974.0
2022-09-29 13:40:00,44.2,44.21,44.1,44.1,174783.0,42.64,42.6496,42.5435,42.5435,174783.0
2022-09-29 13:50:00,44.11,44.12,43.98,44.0,295116.0,42.5532,42.5628,42.4278,42.4471,295116.0
2022-09-29 14:00:00,44.0,44.05,43.96,44.0,351876.0,42.4471,42.4953,42.4085,42.4471,351876.0
2022-09-29 14:10:00,44.0,44.0,43.88,43.88,153057.0,42.4471,42.4471,42.3313,42.3313,153057.0
2022-09-29 14:20:00,43.88,44.04,43.88,44.03,159300.0,42.3313,42.4856,42.3313,42.476,159300.0
2022-09-29 14:30:00,44.01,44.09,43.96,44.08,184173.0,42.4567,42.5339,42.4085,42.5242,184173.0
2022-09-29 14:40:00,44.07,44.08,44.02,44.05,112914.0,42.5146,42.5242,42.4664,42.4953,112914.0
2022-09-29 14:50:00,44.05,44.06,43.96,43.99,182901.0,42.4953,42.5049,42.4085,42.4374,182901.0
2022-09-29 15:00:00,43.99,44.08,43.98,44.03,214977.0,42.4374,42.5242,42.4278,42.476,214977.0
2022-09-29 15:10:00,44.02,44.12,44.0,44.07,216033.0,42.4664,42.5628,42.4471,42.5146,216033.0
2022-09-29 15:20:00,44.07,44.08,44.03,44.05,199281.0,42.5146,42.5242,42.476,42.4953,199281.0
2022-09-29 15:30:00,44.05,44.22,44.04,44.18,307359.0,42.4953,42.6593,42.4856,42.6207,307359.0
2022-09-29 15:40:00,44.18,44.19,44.1,44.11,307791.0,42.6207,42.6304,42.5435,42.5532,307791.0
2022-09-29 15:50:00,44.11,44.16,44.06,44.1,1224258.0,42.5532,42.6014,42.5049,42.5435,1224258.0
2022-09-30 09:30:00,44.08,44.12,43.41,43.44,622569.0,42.5242,42.5628,41.8779,41.9068,622569.0
2022-09-30 09:40:00,43.44,43.6,43.36,43.45,480297.0,41.9068,42.0612,41.8296,41.9165,480297.0
2022-09-30 09:50:00,43.45,43.71,43.43,43.62,260070.0,41.9165,42.1673,41.8972,42.0805,260070.0
2022-09-30 10:00:00,43.63,43.64,43.45,43.51,336411.0,42.0901,42.0998,41.9165,41.9744,336411.0
2022-09-30 10:10:00,43.5,43.61,43.42,43.55,357687.0,41.9647,42.0708,41.8875,42.0129,357687.0
2022-09-30 10:20:00,43.55,43.62,43.5,43.62,250854.0,42.0129,42.0805,41.9647,42.0805,250854.0
2022-09-30 10:30:00,43.61,43.81,43.61,43.77,251346.0,42.0708,42.2638,42.0708,42.2252,251346.0
2022-09-30 10:40:00,43.77,43.82,43.74,43.79,228951.0,42.2252,42.2734,42.1962,42.2445,228951.0
2022-09-30 10:50:00,43.79,43.84,43.7,43.71,216639.0,42.2445,42.2927,42.1576,42.1673,216639.0
2022-09-30 11:00:00,43.71,43.84,43.69,43.82,231801.0,42.1673,42.2927,42.148,42.2734,231801.0
2022-09-30 11:10:00,43.81,43.82,43.73,43.81,280887.0,42.2638,42.2734,42.1866,42.2638,280887.0
2022-09-30 11:20:00,43.81,43.94,43.81,43.91,201408.0,42.2638,42.3892,42.2638,42.3602,201408.0
2022-09-30 11:30:00,43.92,43.96,43.82,43.83,173460.0,42.3699,42.4085,42.2734,42.2831,173460.0
2022-09-30 11:40:00,43.83,43.83,43.73,43.75,180069.0,42.2831,42.2831,42.1866,42.2059,180069.0
2022-09-30 11:50:00,43.74,43.75,43.7,43.74,157542.0,42.1962,42.2059,42.1576,42.1962,157542.0
2022-09-30 12:00:00,43.73,43.74,43.65,43.67,174366.0,42.1866,42.1962,42.1094,42.1287,174366.0
2022-09-30 12:10:00,43.67,43.76,43.67,43.74,136260.0,42.1287,42.2155,42.1287,42.1962,136260.0
2022-09-30 12:20:00,43.74,43.8,43.67,43.78,141189.0,42.1962,42.2541,42.1287,42.2348,141189.0
2022-09-30 12:30:00,43.78,43.86,43.78,43.85,121209.0,42.2348,42.312,42.2348,42.3024,121209.0
2022-09-30 12:40:00,43.84,43.87,43.83,43.84,112137.0,42.2927,42.3216,42.2831,42.2927,112137.0
2022-09-30 12:50:00,43.84,43.84,43.77,43.77,145095.0,42.2927,42.2927,42.2252,42.2252,145095.0
2022-09-30 13:00:00,43.77,43.77,43.71,43.75,101421.0,42.2252,42.2252,42.1673,42.2059,101421.0
2022-09-30 13:10:00,43.75,43.78,43.7,43.72,109641.0,42.2059,42.2348,42.1576,42.1769,109641.0
2022-09-30 13:20:00,43.73,43.84,43.73,43.81,123363.0,42.1866,42.2927,42.1866,42.2638,123363.0
2022-09-30 13:30:00,43.82,43.84,43.72,43.73,163236.0,42.2734,42.2927,42.1769,42.1866,163236.0
2022-09-30 13:40:00,43.73,43.73,43.63,43.63,159630.0,42.1866,42.1866,42.0901,42.0901,159630.0
2022-09-30 13:50:00,43.63,43.66,43.61,43.62,183165.0,42.0901,42.1191,42.0708,42.0805,183165.0
2022-09-30 14:00:00,43.62,43.64,43.55,43.59,161958.0,42.0805,42.0998,42.0129,42.0515,161958.0
2022-09-30 14:10:00,43.59,43.69,43.59,43.64,224385.0,42.0515,42.148,42.0515,42.0998,224385.0
2022-09-30 14:20:00,43.64,43.67,43.53,43.57,149529.0,42.0998,42.1287,41.9936,42.0322,149529.0
2022-09-30 14:30:00,43.57,43.59,43.5,43.53,156957.0,42.0322,42.0515,41.9647,41.9936,156957.0
2022-09-30 14:40:00,43.53,43.53,43.34,43.38,344613.0,41.9936,41.9936,41.8104,41.8489,344613.0
2022-09-30 14:50:00,43.39,43.44,43.35,43.41,243474.0,41.8586,41.9068,41.82,41.8779,243474.0
2022-09-30 15:00:00,43.41,43.56,43.4,43.45,246189.0,41.8779,42.0226,41.8682,41.9165,246189.0
2022-09-30 15:10:00,43.45,43.48,43.36,43.43,238062.0,41.9165,41.9454,41.8296,41.8972,238062.0
2022-09-30 15:20:00,43.43,43.49,43.39,43.48,252996.0,41.8972,41.9551,41.8586,41.9454,252996.0
2022-09-30 15:30:00,43.49,43.56,43.42,43.45,344643.0,41.9551,42.0226,41.8875,41.9165,344643.0
2022-09-30 15:40:00,43.44,43.54,43.44,43.51,349404.0,41.9068,42.0033,41.9068,41.9744,349404.0
2022-09-30 15:50:00,43.5,43.5,43.23,43.26,2182365.0,41.9647,41.9647,41.7042,41.7332,2182365.0
2022-10-03 09:30:00,43.41,43.87,43.34,43.8,868113.0,41.8779,42.3216,41.8104,42.2541,868113.0
2022-10-03 09:40:00,43.81,43.82,43.5,43.59,510345.0,42.2638,42.2734,41.9647,42.0515,510345.0
2022-10-03 09:50:00,43.6,43.62,43.36,43.44,234369.0,42.0612,42.0805,41.8296,41.9068,234369.0
2022-10-03 10:00:00,43.5,43.79,43.46,43.79,437250.0,41.9647,42.2445,41.9261,42.2445,437250.0
2022-10-03 10:10:00,43.79,43.88,43.72,43.81,561987.0,42.2445,42.3313,42.1769,42.2638,561987.0
2022-10-03 10:20:00,43.81,43.93,43.74,43.87,358671.0,42.2638,42.3795,42.1962,42.3216,358671.0
2022-10-03 10:30:00,43.87,43.97,43.85,43.91,601923.0,42.3216,42.4181,42.3024,42.3602,601923.0
2022-10-03 10:40:00,43.91,44.06,43.86,44.05,198255.0,42.3602,42.5049,42.312,42.4953,198255.0
2022-10-03 10:50:00,44.04,44.08,43.93,43.93,150795.0,42.4856,42.5242,42.3795,42.3795,150795.0
2022-10-03 11:00:00,43.93,44.05,43.92,44.05,144777.0,42.3795,42.4953,42.3699,42.4953,144777.0
2022-10-03 11:10:00,44.05,44.08,43.93,43.93,176337.0,42.4953,42.5242,42.3795,42.3795,176337.0
2022-10-03 11:20:00,43.93,44.07,43.92,44.02,172614.0,42.3795,42.5146,42.3699,42.4664,172614.0
2022-10-03 11:30:00,44.05,44.07,43.97,43.97,138123.0,42.4953,42.5146,42.4181,42.4181,138123.0
2022-10-03 11:40:00,43.96,43.99,43.9,43.99,173148.0,42.4085,42.4374,42.3506,42.4374,173148.0
2022-10-03 11:50:00,43.98,43.99,43.9,43.96,95160.0,42.4278,42.4374,42.3506,42.4085,95160.0
2022-10-03 12:00:00,43.96,44.03,43.95,44.0,175572.0,42.4085,42.476,42.3988,42.4471,175572.0
2022-10-03 12:10:00,44.01,44.06,43.98,44.01,144414.0,42.4567,42.5049,42.4278,42.4567,144414.0
2022-10-03 12:20:00,44.02,44.03,43.92,43.94,153051.0,42.4664,42.476,42.3699,42.3892,153051.0
2022-10-03 12:30:00,43.93,44.04,43.91,44.04,162675.0,42.3795,42.4856,42.3602,42.4856,162675.0
2022-10-03 12:40:00,44.04,44.09,44.0,44.01,236805.0,42.4856,42.5339,42.4471,42.4567,236805.0
2022-10-03 12:50:00,44.01,44.03,43.91,44.03,215580.0,42.4567,42.476,42.3602,42.476,215580.0
2022-10-03 13:00:00,44.03,44.06,43.98,44.06,133779.0,42.476,42.5049,42.4278,42.5049,133779.0
2022-10-03 13:10:00,44.06,44.08,44.02,44.03,123750.0,42.5049,42.5242,42.4664,42.476,123750.0
2022-10-03 13:20:00,44.02,44.11,44.02,44.06,234171.0,42.4664,42.5532,42.4664,42.5049,234171.0
2022-10-03 13:30:00,44.07,44.14,44.07,44.09,166392.0,42.5146,42.5821,42.5146,42.5339,166392.0
2022-10-03 13:40:00,44.09,44.13,44.05,44.11,126441.0,42.5339,42.5725,42.4953,42.5532,126441.0
2022-10-03 13:50:00,44.11,44.11,44.07,44.1,193719.0,42.5532,42.5532,42.5146,42.5435,193719.0
2022-10-03 14:00:00,44.11,44.18,44.1,44.16,153366.0,42.5532,42.6207,42.5435,42.6014,153366.0
2022-10-03 14:10:00,44.17,44.19,44.14,44.17,130374.0,42.6111,42.6304,42.5821,42.6111,130374.0
2022-10-03 14:20:00,44.17,44.25,44.16,44.23,208938.0,42.6111,42.6882,42.6014,42.6689,208938.0
2022-10-03 14:30:00,44.23,44.24,44.21,44.23,135474.0,42.6689,42.6786,42.6496,42.6689,135474.0
2022-10-03 14:40:00,44.22,44.25,44.19,44.2,197157.0,42.6593,42.6882,42.6304,42.64,197157.0
2022-10-03 14:50:00,44.21,44.23,44.18,44.18,264804.0,42.6496,42.6689,42.6207,42.6207,264804.0
2022-10-03 15:00:00,44.19,44.21,44.13,44.16,311751.0,42.6304,42.6496,42.5725,42.6014,311751.0
2022-10-03 15:10:00,44.17,44.18,44.1,44.18,279963.0,42.6111,42.6207,42.5435,42.6207,279963.0
2022-10-03 15:20:00,44.18,44.26,44.18,44.23,273987.0,42.6207,42.6979,42.6207,42.6689,273987.0
2022-10-03 15:30:00,44.22,44.26,44.21,44.24,324060.0,42.6593,42.6979,42.6496,42.6786,324060.0
2022-10-03 15:40:00,44.24,44.26,44.19,44.24,413205.0,42.6786,42.6979,42.6304,42.6786,413205.0
2022-10-03 15:50:00,44.24,44.25,44.1,44.18,1030413.0,42.6786,42.6882,42.5435,42.6207,1030413.0
2022-10-04 09:30:00,44.62,44.94,44.5,44.93,883098.0,43.0452,43.3539,42.9294,43.3442,883098.0
2022-10-04 09:40:00,44.93,44.99,44.8,44.95,319362.0,43.3442,43.4021,43.2188,43.3635,319362.0
2022-10-04 09:50:00,44.96,44.98,44.83,44.95,270771.0,43.3732,43.3925,43.2478,43.3635,270771.0
2022-10-04 10:00:00,44.95,45.05,44.91,45.03,536643.0,43.3635,43.46,43.3249,43.4407,536643.0
2022-10-04 10:10:00,45.03,45.07,44.99,44.99,310479.0,43.4407,43.4793,43.4021,43.4021,310479.0
2022-10-04 10:20:00,44.98,44.99,44.81,44.81,297996.0,43.3925,43.4021,43.2285,43.2285,297996.0
2022-10-04 10:30:00,44.82,44.95,44.82,44.93,204447.0,43.2381,43.3635,43.2381,43.3442,204447.0
2022-10-04 10:40:00,44.93,44.95,44.7,44.76,238092.0,43.3442,43.3635,43.1224,43.1802,238092.0
2022-10-04 10:50:00,44.76,44.84,44.69,44.82,212964.0,43.1802,43.2574,43.1127,43.2381,212964.0
2022-10-04 11:00:00,44.82,44.92,44.79,44.8,209040.0,43.2381,43.3346,43.2092,43.2188,209040.0
2022-10-04 11:10:00,44.78,44.84,44.71,44.84,168969.0,43.1995,43.2574,43.132,43.2574,168969.0
2022-10-04 11:20:00,44.84,44.91,44.82,44.89,160821.0,43.2574,43.3249,43.2381,43.3056,160821.0
2022-10-04 11:30:00,44.89,44.89,44.73,44.79,186933.0,43.3056,43.3056,43.1513,43.2092,186933.0
2022-10-04 11:40:00,44.79,44.83,44.72,44.74,120048.0,43.2092,43.2478,43.1416,43.1609,120048.0
2022-10-04 11:50:00,44.74,44.76,44.67,44.75,137772.0,43.1609,43.1802,43.0934,43.1706,137772.0
2022-10-04 12:00:00,44.75,44.77,44.68,44.69,204072.0,43.1706,43.1899,43.1031,43.1127,204072.0
2022-10-04 12:10:00,44.69,44.82,44.69,44.81,180606.0,43.1127,43.2381,43.1127,43.2285,180606.0
2022-10-04 12:20:00,44.81,44.85,44.75,44.84,138126.0,43.2285,43.2671,43.1706,43.2574,138126.0
2022-10-04 12:30:00,44.84,44.86,44.82,44.84,97209.0,43.2574,43.2767,43.2381,43.2574,97209.0
2022-10-04 12:40:00,44.82,44.83,44.72,44.73,127419.0,43.2381,43.2478,43.1416,43.1513,127419.0
2022-10-04 12:50:00,44.73,44.73,44.66,44.68,138669.0,43.1513,43.1513,43.0838,43.1031,138669.0
2022-10-04 13:00:00,44.67,44.69,44.56,44.58,139965.0,43.0934,43.1127,42.9873,43.0066,139965.0
2022-10-04 13:10:00,44.59,44.62,44.48,44.49,171654.0,43.0162,43.0452,42.9101,42.9198,171654.0
2022-10-04 13:20:00,44.49,44.61,44.46,44.61,164142.0,42.9198,43.0355,42.8908,43.0355,164142.0
2022-10-04 13:30:00,44.61,44.67,44.59,44.62,113523.0,43.0355,43.0934,43.0162,43.0452,113523.0
2022-10-04 13:40:00,44.62,44.65,44.58,44.61,139755.0,43.0452,43.0741,43.0066,43.0355,139755.0
2022-10-04 13:50:00,44.61,44.72,44.56,44.68,160890.0,43.0355,43.1416,42.9873,43.1031,160890.0
2022-10-04 14:00:00,44.68,44.74,44.66,44.67,163413.0,43.1031,43.1609,43.0838,43.0934,163413.0
2022-10-04 14:10:00,44.67,44.7,44.61,44.61,178764.0,43.0934,43.1224,43.0355,43.0355,178764.0
2022-10-04 14:20:00,44.6,44.65,44.55,44.55,126093.0,43.0259,43.0741,42.9776,42.9776,126093.0
2022-10-04 14:30:00,44.55,44.62,44.54,44.59,300327.0,42.9776,43.0452,42.968,43.0162,300327.0
2022-10-04 14:40:00,44.58,44.71,44.58,44.7,199386.0,43.0066,43.132,43.0066,43.1224,199386.0
2022-10-04 14:50:00,44.7,44.76,44.68,44.76,245334.0,43.1224,43.1802,43.1031,43.1802,245334.0
2022-10-04 15:00:00,44.76,44.78,44.68,44.69,178998.0,43.1802,43.1995,43.1031,43.1127,178998.0
2022-10-04 15:10:00,44.69,44.69,44.57,44.59,199593.0,43.1127,43.1127,42.9969,43.0162,199593.0
2022-10-04 15:20:00,44.59,44.67,44.56,44.64,256038.0,43.0162,43.0934,42.9873,43.0645,256038.0
2022-10-04 15:30:00,44.63,44.73,44.58,44.72,295029.0,43.0548,43.1513,43.0066,43.1416,295029.0
2022-10-04 15:40:00,44.72,44.72,44.65,44.71,321825.0,43.1416,43.1416,43.0741,43.132,321825.0
2022-10-04 15:50:00,44.71,44.77,44.67,44.77,933255.0,43.132,43.1899,43.0934,43.1899,933255.0
2022-10-05 09:30:00,44.59,44.87,44.52,44.64,734841.0,43.0162,43.2864,42.9487,43.0645,734841.0
2022-10-05 09:40:00,44.64,44.75,44.51,44.54,414783.0,43.0645,43.1706,42.9391,42.968,414783.0
2022-10-05 09:50:00,44.54,44.65,44.47,44.56,275304.0,42.968,43.0741,42.9005,42.9873,275304.0
2022-10-05 10:00:00,44.54,44.59,44.3,44.31,412224.0,42.968,43.0162,42.7365,42.7461,412224.0
2022-10-05 10:10:00,44.31,44.37,44.17,44.2,217467.0,42.7461,42.804,42.6111,42.64,217467.0
2022-10-05 10:20:00,44.19,44.31,44.19,44.24,228096.0,42.6304,42.7461,42.6304,42.6786,228096.0
2022-10-05 10:30:00,44.22,44.3,44.19,44.3,213999.0,42.6593,42.7365,42.6304,42.7365,213999.0
2022-10-05 10:40:00,44.29,44.37,44.24,44.25,123273.0,42.7268,42.804,42.6786,42.6882,123273.0
2022-10-05 10:50:00,44.24,44.28,44.21,44.27,195933.0,42.6786,42.7172,42.6496,42.7075,195933.0
2022-10-05 11:00:00,44.27,44.36,44.26,44.3,133911.0,42.7075,42.7944,42.6979,42.7365,133911.0
2022-10-05 11:10:00,44.3,44.38,44.29,44.35,119094.0,42.7365,42.8136,42.7268,42.7847,119094.0
2022-10-05 11:20:00,44.36,44.37,44.29,44.34,174846.0,42.7944,42.804,42.7268,42.7751,174846.0
2022-10-05 11:30:00,44.34,44.47,44.32,44.43,127137.0,42.7751,42.9005,42.7558,42.8619,127137.0
2022-10-05 11:40:00,44.44,44.44,44.34,44.34,113397.0,42.8715,42.8715,42.7751,42.7751,113397.0
2022-10-05 11:50:00,44.34,44.39,44.34,44.35,132348.0,42.7751,42.8233,42.7751,42.7847,132348.0
2022-10-05 12:00:00,44.34,44.44,44.28,44.4,174732.0,42.7751,42.8715,42.7172,42.8329,174732.0
2022-10-05 12:10:00,44.41,44.46,44.38,44.43,117099.0,42.8426,42.8908,42.8136,42.8619,117099.0
2022-10-05 12:20:00,44.43,44.43,44.38,44.41,136800.0,42.8619,42.8619,42.8136,42.8426,136800.0
2022-10-05 12:30:00,44.41,44.42,44.34,44.39,142857.0,42.8426,42.8522,42.7751,42.8233,142857.0
2022-10-05 12:40:00,44.38,44.41,44.34,44.41,371457.0,42.8136,42.8426,42.7751,42.8426,371457.0
2022-10-05 12:50:00,44.41,44.42,44.34,44.34,199875.0,42.8426,42.8522,42.7751,42.7751,199875.0
2022-10-05 13:00:00,44.34,44.49,44.34,44.4,167127.0,42.7751,42.9198,42.7751,42.8329,167127.0
2022-10-05 13:10:00,44.41,44.43,44.35,44.41,220605.0,42.8426,42.8619,42.7847,42.8426,220605.0
2022-10-05 13:20:00,44.42,44.5,44.41,44.44,128955.0,42.8522,42.9294,42.8426,42.8715,128955.0
2022-10-05 13:30:00,44.43,44.43,44.36,44.39,155148.0,42.8619,42.8619,42.7944,42.8233,155148.0
2022-10-05 13:40:00,44.38,44.42,44.35,44.4,151200.0,42.8136,42.8522,42.7847,42.8329,151200.0
2022-10-05 13:50:00,44.4,44.43,44.35,44.35,157422.0,42.8329,42.8619,42.7847,42.7847,157422.0
2022-10-05 14:00:00,44.36,44.41,44.34,44.36,149346.0,42.7944,42.8426,42.7751,42.7944,149346.0
2022-10-05 14:10:00,44.36,44.41,44.35,44.4,143490.0,42.7944,42.8426,42.7847,42.8329,143490.0
2022-10-05 14:20:00,44.4,44.43,44.36,44.39,159690.0,42.8329,42.8619,42.7944,42.8233,159690.0
2022-10-05 14:30:00,44.4,44.41,44.3,44.31,295314.0,42.8329,42.8426,42.7365,42.7461,295314.0
2022-10-05 14:40:00,44.31,44.33,44.29,44.3,173076.0,42.7461,42.7654,42.7268,42.7365,173076.0
2022-10-05 14:50:00,44.3,44.39,44.28,44.36,157080.0,42.7365,42.8233,42.7172,42.7944,157080.0
2022-10-05 15:00:00,44.37,44.47,44.37,44.42,186162.0,42.804,42.9005,42.804,42.8522,186162.0
2022-10-05 15:10:00,44.42,44.53,44.41,44.51,222969.0,42.8522,42.9584,42.8426,42.9391,222969.0
2022-10-05 15:20:00,44.51,44.52,44.43,44.43,163395.0,42.9391,42.9487,42.8619,42.8619,163395.0
2022-10-05 15:30:00,44.43,44.45,44.39,44.4,273375.0,42.8619,42.8812,42.8233,42.8329,273375.0
2022-10-05 15:40:00,44.4,44.4,44.32,44.33,387507.0,42.8329,42.8329,42.7558,42.7654,387507.0
2022-10-05 15:50:00,44.33,44.33,44.23,44.3,1217805.0,42.7654,42.7654,42.6689,42.7365,1217805.0
2022-10-06 09:30:00,44.36,44.59,44.3,44.54,560820.0,42.7944,43.0162,42.7365,42.968,560820.0
2022-10-06 09:40:00,44.54,44.82,44.5,44.73,463227.0,42.968,43.2381,42.9294,43.1513,463227.0
2022-10-06 09:50:00,44.74,44.83,44.58,44.6,337044.0,43.1609,43.2478,43.0066,43.0259,337044.0
2022-10-06 10:00:00,44.59,44.64,44.42,44.5,285654.0,43.0162,43.0645,42.8522,42.9294,285654.0
2022-10-06 10:10:00,44.51,44.66,44.45,44.62,196245.0,42.9391,43.0838,42.8812,43.0452,196245.0
2022-10-06 10:20:00,44.62,44.67,44.5,44.53,210666.0,43.0452,43.0934,42.9294,42.9584,210666.0
2022-10-06 10:30:00,44.53,44.55,44.4,44.41,249720.0,42.9584,42.9776,42.8329,42.8426,249720.0
2022-10-06 10:40:00,44.4,44.49,44.34,44.48,212751.0,42.8329,42.9198,42.7751,42.9101,212751.0
2022-10-06 10:50:00,44.48,44.58,44.46,44.57,272496.0,42.9101,43.0066,42.8908,42.9969,272496.0
2022-10-06 11:00:00,44.58,44.6,44.43,44.47,144348.0,43.0066,43.0259,42.8619,42.9005,144348.0
2022-10-06 11:10:00,44.47,44.54,44.42,44.53,204312.0,42.9005,42.968,42.8522,42.9584,204312.0
2022-10-06 11:20:00,44.52,44.52,44.45,44.49,213960.0,42.9487,42.9487,42.8812,42.9198,213960.0
2022-10-06 11:30:00,44.49,44.49,44.32,44.33,226077.0,42.9198,42.9198,42.7558,42.7654,226077.0
2022-10-06 11:40:00,44.32,44.4,44.29,44.37,212280.0,42.7558,42.8329,42.7268,42.804,212280.0
2022-10-06 11:50:00,44.38,44.46,44.3,44.31,175809.0,42.8136,42.8908,42.7365,42.7461,175809.0
2022-10-06 12:00:00,44.3,44.31,44.26,44.27,114621.0,42.7365,42.7461,42.6979,42.7075,114621.0
2022-10-06 12:10:00,44.27,44.31,44.24,44.29,154716.0,42.7075,42.7461,42.6786,42.7268,154716.0
2022-10-06 12:20:00,44.29,44.4,44.29,44.4,95442.0,42.7268,42.8329,42.7268,42.8329,95442.0
2022-10-06 12:30:00,44.4,44.41,44.32,44.34,117555.0,42.8329,42.8426,42.7558,42.7751,117555.0
2022-10-06 12:40:00,44.34,44.45,44.33,44.43,141060.0,42.7751,42.8812,42.7654,42.8619,141060.0
2022-10-06 12:50:00,44.42,44.42,44.35,44.36,86388.0,42.8522,42.8522,42.7847,42.7944,86388.0
2022-10-06 13:00:00,44.37,44.4,44.24,44.26,153351.0,42.804,42.8329,42.6786,42.6979,153351.0
2022-10-06 13:10:00,44.26,44.35,44.25,44.32,111336.0,42.6979,42.7847,42.6882,42.7558,111336.0
2022-10-06 13:20:00,44.32,44.34,44.27,44.34,106281.0,42.7558,42.7751,42.7075,42.7751,106281.0
2022-10-06 13:30:00,44.33,44.33,44.23,44.23,111405.0,42.7654,42.7654,42.6689,42.6689,111405.0
2022-10-06 13:40:00,44.24,44.29,44.24,44.25,119601.0,42.6786,42.7268,42.6786,42.6882,119601.0
2022-10-06 13:50:00,44.24,44.26,44.21,44.21,153285.0,42.6786,42.6979,42.6496,42.6496,153285.0
2022-10-06 14:00:00,44.21,44.21,44.08,44.09,219345.0,42.6496,42.6496,42.5242,42.5339,219345.0
2022-10-06 14:10:00,44.09,44.11,44.04,44.06,156882.0,42.5339,42.5532,42.4856,42.5049,156882.0
2022-10-06 14:20:00,44.06,44.1,44.02,44.07,142860.0,42.5049,42.5435,42.4664,42.5146,142860.0
2022-10-06 14:30:00,44.08,44.11,44.05,44.07,132678.0,42.5242,42.5532,42.4953,42.5146,132678.0
2022-10-06 14:40:00,44.06,44.09,43.94,43.95,176064.0,42.5049,42.5339,42.3892,42.3988,176064.0
2022-10-06 14:50:00,43.94,44.01,43.91,43.96,233142.0,42.3892,42.4567,42.3602,42.4085,233142.0
2022-10-06 15:00:00,43.96,43.97,43.9,43.94,154266.0,42.4085,42.4181,42.3506,42.3892,154266.0
2022-10-06 15:10:00,43.94,43.97,43.86,43.95,181509.0,42.3892,42.4181,42.312,42.3988,181509.0
2022-10-06 15:20:00,43.95,44.06,43.92,44.05,236424.0,42.3988,42.5049,42.3699,42.4953,236424.0
2022-10-06 15:30:00,44.05,44.07,43.93,43.97,272097.0,42.4953,42.5146,42.3795,42.4181,272097.0
2022-10-06 15:40:00,43.97,43.99,43.91,43.93,417192.0,42.4181,42.4374,42.3602,42.3795,417192.0
2022-10-06 15:50:00,43.93,44.0,43.86,43.89,1168761.0,42.3795,42.4471,42.312,42.3409,1168761.0
2022-10-07 09:30:00,43.77,43.88,43.6,43.68,605556.0,42.2252,42.3313,42.0612,42.1384,605556.0
2022-10-07 09:40:00,43.68,43.76,43.46,43.47,338079.0,42.1384,42.2155,41.9261,41.9358,338079.0
2022-10-07 09:50:00,43.48,43.54,43.33,43.48,571188.0,41.9454,42.0033,41.8007,41.9454,571188.0
2022-10-07 10:00:00,43.48,43.5,43.33,43.39,252060.0,41.9454,41.9647,41.8007,41.8586,252060.0
2022-10-07 10:10:00,43.39,43.5,43.38,43.42,197040.0,41.8586,41.9647,41.8489,41.8875,197040.0
2022-10-07 10:20:00,43.42,43.51,43.39,43.39,205671.0,41.8875,41.9744,41.8586,41.8586,205671.0
2022-10-07 10:30:00,43.4,43.4,43.28,43.32,185301.0,41.8682,41.8682,41.7525,41.7911,185301.0
2022-10-07 10:40:00,43.34,43.43,43.33,43.37,142977.0,41.8104,41.8972,41.8007,41.8393,142977.0
2022-10-07 10:50:00,43.35,43.4,43.28,43.33,192894.0,41.82,41.8682,41.7525,41.8007,192894.0
2022-10-07 11:00:00,43.33,43.36,43.27,43.34,158889.0,41.8007,41.8296,41.7428,41.8104,158889.0
2022-10-07 11:10:00,43.33,43.36,43.24,43.24,280614.0,41.8007,41.8296,41.7139,41.7139,280614.0
2022-10-07 11:20:00,43.24,43.27,43.22,43.24,284232.0,41.7139,41.7428,41.6946,41.7139,284232.0
2022-10-07 11:30:00,43.24,43.27,43.19,43.2,224049.0,41.7139,41.7428,41.6656,41.6753,224049.0
2022-10-07 11:40:00,43.2,43.22,43.12,43.16,278901.0,41.6753,41.6946,41.5981,41.6367,278901.0
2022-10-07 11:50:00,43.16,43.17,43.07,43.12,208479.0,41.6367,41.6464,41.5499,41.5981,208479.0
2022-10-07 12:00:00,43.12,43.15,43.08,43.13,145989.0,41.5981,41.6271,41.5595,41.6078,145989.0
2022-10-07 12:10:00,43.13,43.18,43.09,43.09,121845.0,41.6078,41.656,41.5692,41.5692,121845.0
2022-10-07 12:20:00,43.09,43.1,42.97,42.99,190482.0,41.5692,41.5788,41.4534,41.4727,190482.0
2022-10-07 12:30:00,42.99,43.04,42.96,43.02,103596.0,41.4727,41.5209,41.4438,41.5016,103596.0
2022-10-07 12:40:00,43.03,43.03,42.97,43.0,124668.0,41.5113,41.5113,41.4534,41.4824,124668.0
2022-10-07 12:50:00,43.0,43.03,42.98,43.03,115878.0,41.4824,41.5113,41.4631,41.5113,115878.0
2022-10-07 13:00:00,43.03,43.03,42.96,42.98,114714.0,41.5113,41.5113,41.4438,41.4631,114714.0
2022-10-07 13:10:00,42.98,43.02,42.95,43.01,200214.0,41.4631,41.5016,41.4341,41.492,200214.0
2022-10-07 13:20:00,43.0,43.0,42.95,42.99,134151.0,41.4824,41.4824,41.4341,41.4727,134151.0
2022-10-07 13:30:00,42.98,42.99,42.94,42.96,109035.0,41.4631,41.4727,41.4245,41.4438,109035.0
2022-10-07 13:40:00,42.97,43.02,42.96,42.99,185679.0,41.4534,41.5016,41.4438,41.4727,185679.0
2022-10-07 13:50:00,42.98,43.01,42.96,43.0,89733.0,41.4631,41.492,41.4438,41.4824,89733.0
2022-10-07 14:00:00,43.0,43.05,43.0,43.04,114474.0,41.4824,41.5306,41.4824,41.5209,114474.0
2022-10-07 14:10:00,43.04,43.09,42.99,43.05,192888.0,41.5209,41.5692,41.4727,41.5306,192888.0
2022-10-07 14:20:00,43.04,43.05,42.97,42.98,119487.0,41.5209,41.5306,41.4534,41.4631,119487.0
2022-10-07 14:30:00,42.98,43.01,42.95,42.97,197877.0,41.4631,41.492,41.4341,41.4534,197877.0
2022-10-07 14:40:00,42.97,42.99,42.91,42.93,167280.0,41.4534,41.4727,41.3955,41.4148,167280.0
2022-10-07 14:50:00,42.94,42.96,42.92,42.93,177156.0,41.4245,41.4438,41.4052,41.4148,177156.0
2022-10-07 15:00:00,42.94,42.99,42.88,42.88,227013.0,41.4245,41.4727,41.3666,41.3666,227013.0
2022-10-07 15:10:00,42.88,42.91,42.81,42.81,346845.0,41.3666,41.3955,41.2991,41.2991,346845.0
2022-10-07 15:20:00,42.81,42.83,42.71,42.75,306045.0,41.2991,41.3184,41.2026,41.2412,306045.0
2022-10-07 15:30:00,42.75,42.82,42.69,42.82,436506.0,41.2412,41.3087,41.1833,41.3087,436506.0
2022-10-07 15:40:00,42.81,42.88,42.76,42.77,773022.0,41.2991,41.3666,41.2508,41.2605,773022.0
2022-10-07 15:50:00,42.77,42.89,42.77,42.87,1602339.0,41.2605,41.3762,41.2605,41.3569,1602339.0
2022-10-10 09:30:00,43.18,43.2,42.95,42.98,425556.0,41.656,41.6753,41.4341,41.4631,425556.0
2022-10-10 09:40:00,42.98,43.1,42.96,43.03,206442.0,41.4631,41.5788,41.4438,41.5113,206442.0
2022-10-10 09:50:00,43.06,43.1,42.93,43.0,165255.0,41.5402,41.5788,41.4148,41.4824,165255.0
2022-10-10 10:00:00,43.01,43.02,42.87,42.9,200292.0,41.492,41.5016,41.3569,41.3859,200292.0
2022-10-10 10:10:00,42.9,43.03,42.89,43.0,159999.0,41.3859,41.5113,41.3762,41.4824,159999.0
2022-10-10 10:20:00,43.0,43.18,43.0,43.18,182550.0,41.4824,41.656,41.4824,41.656,182550.0
2022-10-10 10:30:00,43.18,43.21,42.97,42.98,235239.0,41.656,41.6849,41.4534,41.4631,235239.0
2022-10-10 10:40:00,42.99,43.05,42.96,43.02,148344.0,41.4727,41.5306,41.4438,41.5016,148344.0
2022-10-10 10:50:00,43.02,43.1,43.0,43.09,158118.0,41.5016,41.5788,41.4824,41.5692,158118.0
2022-10-10 11:00:00,43.09,43.1,42.98,42.98,184863.0,41.5692,41.5788,41.4631,41.4631,184863.0
2022-10-10 11:10:00,42.98,43.03,42.93,42.95,161535.0,41.4631,41.5113,41.4148,41.4341,161535.0
2022-10-10 11:20:00,42.95,43.08,42.94,43.03,118548.0,41.4341,41.5595,41.4245,41.5113,118548.0
2022-10-10 11:30:00,43.03,43.04,42.95,42.95,151080.0,41.5113,41.5209,41.4341,41.4341,151080.0
2022-10-10 11:40:00,42.95,42.96,42.9,42.94,177213.0,41.4341,41.4438,41.3859,41.4245,177213.0
2022-10-10 11:50:00,42.93,43.0,42.91,42.95,150561.0,41.4148,41.4824,41.3955,41.4341,150561.0
2022-10-10 12:00:00,42.95,42.97,42.9,42.93,127977.0,41.4341,41.4534,41.3859,41.4148,127977.0
2022-10-10 12:10:00,42.92,43.0,42.92,42.97,120720.0,41.4052,41.4824,41.4052,41.4534,120720.0
2022-10-10 12:20:00,42.97,42.97,42.91,42.93,97998.0,41.4534,41.4534,41.3955,41.4148,97998.0
2022-10-10 12:30:00,42.93,42.94,42.88,42.92,100506.0,41.4148,41.4245,41.3666,41.4052,100506.0
2022-10-10 12:40:00,42.92,42.94,42.9,42.92,116448.0,41.4052,41.4245,41.3859,41.4052,116448.0
2022-10-10 12:50:00,42.92,42.92,42.79,42.8,166965.0,41.4052,41.4052,41.2798,41.2894,166965.0
2022-10-10 13:00:00,42.8,42.83,42.76,42.82,123843.0,41.2894,41.3184,41.2508,41.3087,123843.0
2022-10-10 13:10:00,42.82,42.9,42.81,42.86,141396.0,41.3087,41.3859,41.2991,41.3473,141396.0
2022-10-10 13:20:00,42.86,42.9,42.86,42.9,94413.0,41.3473,41.3859,41.3473,41.3859,94413.0
2022-10-10 13:30:00,42.89,42.96,42.89,42.94,159864.0,41.3762,41.4438,41.3762,41.4245,159864.0
2022-10-10 13:40:00,42.94,43.16,42.93,43.13,185181.0,41.4245,41.6367,41.4148,41.6078,185181.0
2022-10-10 13:50:00,43.13,43.17,43.11,43.14,145932.0,41.6078,41.6464,41.5885,41.6174,145932.0
2022-10-10 14:00:00,43.14,43.17,43.1,43.16,186948.0,41.6174,41.6464,41.5788,41.6367,186948.0
2022-10-10 14:10:00,43.16,43.18,43.12,43.15,157827.0,41.6367,41.656,41.5981,41.6271,157827.0
2022-10-10 14:20:00,43.15,43.2,43.12,43.2,121689.0,41.6271,41.6753,41.5981,41.6753,121689.0
2022-10-10 14:30:00,43.2,43.3,43.19,43.3,176529.0,41.6753,41.7718,41.6656,41.7718,176529.0
2022-10-10 14:40:00,43.3,43.31,43.18,43.18,180723.0,41.7718,41.7814,41.656,41.656,180723.0
2022-10-10 14:50:00,43.19,43.25,43.16,43.18,203010.0,41.6656,41.7235,41.6367,41.656,203010.0
2022-10-10 15:00:00,43.18,43.22,43.09,43.13,138669.0,41.656,41.6946,41.5692,41.6078,138669.0
2022-10-10 15:10:00,43.13,43.26,43.1,43.26,246732.0,41.6078,41.7332,41.5788,41.7332,246732.0
2022-10-10 15:20:00,43.26,43.3,43.19,43.22,170574.0,41.7332,41.7718,41.6656,41.6946,170574.0
2022-10-10 15:30:00,43.22,43.3,43.19,43.28,341073.0,41.6946,41.7718,41.6656,41.7525,341073.0
2022-10-10 15:40:00,43.29,43.3,43.18,43.23,245703.0,41.7621,41.7718,41.656,41.7042,245703.0
2022-10-10 15:50:00,43.23,43.27,43.1,43.11,729441.0,41.7042,41.7428,41.5788,41.5885,729441.0
2022-10-11 09:30:00,43.17,43.38,43.15,43.33,588561.0,41.6464,41.8489,41.6271,41.8007,588561.0
2022-10-11 09:40:00,43.33,43.52,43.32,43.48,362949.0,41.8007,41.984,41.7911,41.9454,362949.0
2022-10-11 09:50:00,43.47,43.61,43.42,43.6,320049.0,41.9358,42.0708,41.8875,42.0612,320049.0
2022-10-11 10:00:00,43.59,43.64,43.47,43.59,340950.0,42.0515,42.0998,41.9358,42.0515,340950.0
2022-10-11 10:10:00,43.6,43.79,43.57,43.76,331446.0,42.0612,42.2445,42.0322,42.2155,331446.0
2022-10-11 10:20:00,43.76,43.8,43.69,43.74,343305.0,42.2155,42.2541,42.148,42.1962,343305.0
2022-10-11 10:30:00,43.74,43.92,43.73,43.9,427491.0,42.1962,42.3699,42.1866,42.3506,427491.0
2022-10-11 10:40:00,43.91,43.97,43.88,43.94,483150.0,42.3602,42.4181,42.3313,42.3892,483150.0
2022-10-11 10:50:00,43.94,44.12,43.94,43.98,419697.0,42.3892,42.5628,42.3892,42.4278,419697.0
2022-10-11 11:00:00,43.98,44.19,43.98,44.08,277275.0,42.4278,42.6304,42.4278,42.5242,277275.0
2022-10-11 11:10:00,44.08,44.14,44.05,44.06,344457.0,42.5242,42.5821,42.4953,42.5049,344457.0
2022-10-11 11:20:00,44.07,44.1,43.98,44.05,350724.0,42.5146,42.5435,42.4278,42.4953,350724.0
2022-10-11 11:30:00,44.06,44.1,43.98,44.01,185955.0,42.5049,42.5435,42.4278,42.4567,185955.0
2022-10-11 11:40:00,44.01,44.15,43.98,44.1,259131.0,42.4567,42.5918,42.4278,42.5435,259131.0
2022-10-11 11:50:00,44.09,44.1,44.04,44.06,167706.0,42.5339,42.5435,42.4856,42.5049,167706.0
2022-10-11 12:00:00,44.06,44.07,44.01,44.06,253026.0,42.5049,42.5146,42.4567,42.5049,253026.0
2022-10-11 12:10:00,44.07,44.14,44.04,44.14,167250.0,42.5146,42.5821,42.4856,42.5821,167250.0
2022-10-11 12:20:00,44.13,44.21,44.09,44.09,193188.0,42.5725,42.6496,42.5339,42.5339,193188.0
2022-10-11 12:30:00,44.09,44.18,44.09,44.18,143271.0,42.5339,42.6207,42.5339,42.6207,143271.0
2022-10-11 12:40:00,44.17,44.3,44.17,44.29,291348.0,42.6111,42.7365,42.6111,42.7268,291348.0
2022-10-11 12:50:00,44.29,44.33,44.25,44.31,377433.0,42.7268,42.7654,42.6882,42.7461,377433.0
2022-10-11 13:00:00,44.31,44.35,44.28,44.32,246924.0,42.7461,42.7847,42.7172,42.7558,246924.0
2022-10-11 13:10:00,44.33,44.4,44.3,44.39,254556.0,42.7654,42.8329,42.7365,42.8233,254556.0
2022-10-11 13:20:00,44.39,44.44,44.38,44.41,277434.0,42.8233,42.8715,42.8136,42.8426,277434.0
2022-10-11 13:30:00,44.41,44.51,44.39,44.51,439677.0,42.8426,42.9391,42.8233,42.9391,439677.0
2022-10-11 13:40:00,44.51,44.58,44.47,44.5,377169.0,42.9391,43.0066,42.9005,42.9294,377169.0
2022-10-11 13:50:00,44.5,44.59,44.48,44.57,265854.0,42.9294,43.0162,42.9101,42.9969,265854.0
2022-10-11 14:00:00,44.57,44.6,44.44,44.44,274755.0,42.9969,43.0259,42.8715,42.8715,274755.0
2022-10-11 14:10:00,44.44,44.5,44.4,44.45,178659.0,42.8715,42.9294,42.8329,42.8812,178659.0
2022-10-11 14:20:00,44.45,44.56,44.44,44.54,158307.0,42.8812,42.9873,42.8715,42.968,158307.0
2022-10-11 14:30:00,44.54,44.56,44.45,44.46,323361.0,42.968,42.9873,42.8812,42.8908,323361.0
2022-10-11 14:40:00,44.46,44.5,44.34,44.43,347529.0,42.8908,42.9294,42.7751,42.8619,347529.0
2022-10-11 14:50:00,44.43,44.44,44.23,44.24,288624.0,42.8619,42.8715,42.6689,42.6786,288624.0
2022-10-11 15:00:00,44.24,44.25,44.1,44.17,316524.0,42.6786,42.6882,42.5435,42.6111,316524.0
2022-10-11 15:10:00,44.17,44.25,44.13,44.23,297714.0,42.6111,42.6882,42.5725,42.6689,297714.0
2022-10-11 15:20:00,44.23,44.29,44.21,44.26,388599.0,42.6689,42.7268,42.6496,42.6979,388599.0
2022-10-11 15:30:00,44.26,44.35,44.22,44.35,442950.0,42.6979,42.7847,42.6593,42.7847,442950.0
2022-10-11 15:40:00,44.34,44.35,44.24,44.29,538968.0,42.7751,42.7847,42.6786,42.7268,538968.0
2022-10-11 15:50:00,44.29,44.29,44.19,44.24,1642407.0,42.7268,42.7268,42.6304,42.6786,1642407.0
2022-10-12 09:30:00,44.34,44.62,44.25,44.55,586092.0,42.7751,43.0452,42.6882,42.9776,586092.0
2022-10-12 09:40:00,44.55,44.92,44.52,44.78,502983.0,42.9776,43.3346,42.9487,43.1995,502983.0
2022-10-12 09:50:00,44.77,44.82,44.58,44.79,313641.0,43.1899,43.2381,43.0066,43.2092,313641.0
2022-10-12 10:00:00,44.79,44.79,44.61,44.72,377901.0,43.2092,43.2092,43.0355,43.1416,377901.0
2022-10-12 10:10:00,44.71,44.85,44.69,44.8,343665.0,43.132,43.2671,43.1127,43.2188,343665.0
2022-10-12 10:20:00,44.79,44.8,44.59,44.74,304341.0,43.2092,43.2188,43.0162,43.1609,304341.0
2022-10-12 10:30:00,44.74,44.76,44.56,44.56,283335.0,43.1609,43.1802,42.9873,42.9873,283335.0
2022-10-12 10:40:00,44.56,44.59,44.49,44.51,221703.0,42.9873,43.0162,42.9198,42.9391,221703.0
2022-10-12 10:50:00,44.51,44.54,44.39,44.4,269292.0,42.9391,42.968,42.8233,42.8329,269292.0
2022-10-12 11:00:00,44.4,44.44,44.34,44.35,231072.0,42.8329,42.8715,42.7751,42.7847,231072.0
2022-10-12 11:10:00,44.35,44.38,44.25,44.25,238296.0,42.7847,42.8136,42.6882,42.6882,238296.0
2022-10-12 11:20:00,44.24,44.35,44.18,44.28,391941.0,42.6786,42.7847,42.6207,42.7172,391941.0
2022-10-12 11:30:00,44.29,44.29,44.13,44.14,241578.0,42.7268,42.7268,42.5725,42.5821,241578.0
2022-10-12 11:40:00,44.13,44.24,44.12,44.23,307869.0,42.5725,42.6786,42.5628,42.6689,307869.0
2022-10-12 11:50:00,44.23,44.36,44.23,44.35,223161.0,42.6689,42.7944,42.6689,42.7847,223161.0
2022-10-12 12:00:00,44.35,44.39,44.23,44.24,280017.0,42.7847,42.8233,42.6689,42.6786,280017.0
2022-10-12 12:10:00,44.23,44.23,44.13,44.19,187647.0,42.6689,42.6689,42.5725,42.6304,187647.0
2022-10-12 12:20:00,44.19,44.22,44.17,44.2,125910.0,42.6304,42.6593,42.6111,42.64,125910.0
2022-10-12 12:30:00,44.19,44.22,44.09,44.1,126912.0,42.6304,42.6593,42.5339,42.5435,126912.0
2022-10-12 12:40:00,44.1,44.1,44.03,44.07,125163.0,42.5435,42.5435,42.476,42.5146,125163.0
2022-10-12 12:50:00,44.08,44.14,44.07,44.13,104469.0,42.5242,42.5821,42.5146,42.5725,104469.0
2022-10-12 13:00:00,44.13,44.17,44.11,44.13,123204.0,42.5725,42.6111,42.5532,42.5725,123204.0
2022-10-12 13:10:00,44.13,44.15,44.09,44.1,100614.0,42.5725,42.5918,42.5339,42.5435,100614.0
2022-10-12 13:20:00,44.09,44.09,44.01,44.02,121656.0,42.5339,42.5339,42.4567,42.4664,121656.0
2022-10-12 13:30:00,44.02,44.03,43.9,43.92,193005.0,42.4664,42.476,42.3506,42.3699,193005.0
2022-10-12 13:40:00,43.93,43.94,43.88,43.91,101199.0,42.3795,42.3892,42.3313,42.3602,101199.0
2022-10-12 13:50:00,43.91,43.97,43.89,43.97,143340.0,42.3602,42.4181,42.3409,42.4181,143340.0
2022-10-12 14:00:00,43.97,44.03,43.88,43.95,218064.0,42.4181,42.476,42.3313,42.3988,218064.0
2022-10-12 14:10:00,43.94,44.03,43.92,43.98,138900.0,42.3892,42.476,42.3699,42.4278,138900.0
2022-10-12 14:20:00,43.97,44.04,43.91,44.03,140496.0,42.4181,42.4856,42.3602,42.476,140496.0
2022-10-12 14:30:00,44.04,44.06,43.92,43.95,181194.0,42.4856,42.5049,42.3699,42.3988,181194.0
2022-10-12 14:40:00,43.95,43.95,43.79,43.8,162054.0,42.3988,42.3988,42.2445,42.2541,162054.0
2022-10-12 14:50:00,43.8,43.85,43.75,43.82,220536.0,42.2541,42.3024,42.2059,42.2734,220536.0
2022-10-12 15:00:00,43.82,43.85,43.78,43.82,163347.0,42.2734,42.3024,42.2348,42.2734,163347.0
2022-10-12 15:10:00,43.82,43.84,43.68,43.75,275568.0,42.2734,42.2927,42.1384,42.2059,275568.0
2022-10-12 15:20:00,43.75,43.76,43.66,43.67,276321.0,42.2059,42.2155,42.1191,42.1287,276321.0
2022-10-12 15:30:00,43.67,43.79,43.66,43.74,544692.0,42.1287,42.2445,42.1191,42.1962,544692.0
2022-10-12 15:40:00,43.74,43.82,43.72,43.75,399009.0,42.1962,42.2734,42.1769,42.2059,399009.0
2022-10-12 15:50:00,43.75,43.8,43.7,43.7,1555863.0,42.2059,42.2541,42.1576,42.1576,1555863.0
2022-10-13 09:30:00,43.09,43.58,43.06,43.2,675234.0,41.5692,42.0419,41.5402,41.6753,675234.0
2022-10-13 09:40:00,43.22,43.41,43.1,43.41,292569.0,41.6946,41.8779,41.5788,41.8779,292569.0
2022-10-13 09:50:00,43.4,43.6,43.24,43.27,517638.0,41.8682,42.0612,41.7139,41.7428,517638.0
2022-10-13 10:00:00,43.26,43.4,43.04,43.28,729720.0,41.7332,41.8682,41.5209,41.7525,729720.0
2022-10-13 10:10:00,43.29,43.32,43.17,43.18,252423.0,41.7621,41.7911,41.6464,41.656,252423.0
2022-10-13 10:20:00,43.17,43.21,42.98,43.0,445836.0,41.6464,41.6849,41.4631,41.4824,445836.0
2022-10-13 10:30:00,42.99,43.08,42.92,42.98,429087.0,41.4727,41.5595,41.4052,41.4631,429087.0
2022-10-13 10:40:00,42.98,43.02,42.9,42.91,307305.0,41.4631,41.5016,41.3859,41.3955,307305.0
2022-10-13 10:50:00,42.92,42.95,42.79,42.84,277284.0,41.4052,41.4341,41.2798,41.328,277284.0
2022-10-13 11:00:00,42.83,43.0,42.8,42.97,425958.0,41.3184,41.4824,41.2894,41.4534,425958.0
2022-10-13 11:10:00,42.96,43.39,42.94,43.27,537057.0,41.4438,41.8586,41.4245,41.7428,537057.0
2022-10-13 11:20:00,43.29,43.69,43.29,43.59,523605.0,41.7621,42.148,41.7621,42.0515,523605.0
2022-10-13 11:30:00,43.6,43.78,43.54,43.7,810888.0,42.0612,42.2348,42.0033,42.1576,810888.0
2022-10-13 11:40:00,43.7,43.83,43.44,43.45,429990.0,42.1576,42.2831,41.9068,41.9165,429990.0
2022-10-13 11:50:00,43.45,43.61,43.38,43.6,280278.0,41.9165,42.0708,41.8489,42.0612,280278.0
2022-10-13 12:00:00,43.6,43.72,43.59,43.6,290238.0,42.0612,42.1769,42.0515,42.0612,290238.0
2022-10-13 12:10:00,43.61,43.62,43.48,43.53,243651.0,42.0708,42.0805,41.9454,41.9936,243651.0
2022-10-13 12:20:00,43.54,43.64,43.52,43.62,237924.0,42.0033,42.0998,41.984,42.0805,237924.0
2022-10-13 12:30:00,43.63,43.69,43.58,43.63,192933.0,42.0901,42.148,42.0419,42.0901,192933.0
2022-10-13 12:40:00,43.63,43.81,43.63,43.81,300786.0,42.0901,42.2638,42.0901,42.2638,300786.0
2022-10-13 12:50:00,43.81,43.81,43.61,43.65,194259.0,42.2638,42.2638,42.0708,42.1094,194259.0
2022-10-13 13:00:00,43.66,43.72,43.61,43.62,165627.0,42.1191,42.1769,42.0708,42.0805,165627.0
2022-10-13 13:10:00,43.62,43.7,43.62,43.68,197523.0,42.0805,42.1576,42.0805,42.1384,197523.0
2022-10-13 13:20:00,43.69,43.8,43.68,43.79,341559.0,42.148,42.2541,42.1384,42.2445,341559.0
2022-10-13 13:30:00,43.8,43.95,43.8,43.85,234051.0,42.2541,42.3988,42.2541,42.3024,234051.0
2022-10-13 13:40:00,43.85,43.9,43.79,43.89,163323.0,42.3024,42.3506,42.2445,42.3409,163323.0
2022-10-13 13:50:00,43.9,43.93,43.82,43.86,178371.0,42.3506,42.3795,42.2734,42.312,178371.0
2022-10-13 14:00:00,43.85,43.96,43.82,43.94,256035.0,42.3024,42.4085,42.2734,42.3892,256035.0
2022-10-13 14:10:00,43.94,43.97,43.89,43.94,160881.0,42.3892,42.4181,42.3409,42.3892,160881.0
2022-10-13 14:20:00,43.95,43.96,43.8,43.82,198876.0,42.3988,42.4085,42.2541,42.2734,198876.0
2022-10-13 14:30:00,43.83,44.05,43.83,44.04,170325.0,42.2831,42.4953,42.2831,42.4856,170325.0
2022-10-13 14:40:00,44.05,44.1,44.01,44.09,243786.0,42.4953,42.5435,42.4567,42.5339,243786.0
2022-10-13 14:50:00,44.08,44.24,44.07,44.21,252708.0,42.5242,42.6786,42.5146,42.6496,252708.0
2022-10-13 15:00:00,44.2,44.31,44.17,44.28,219459.0,42.64,42.7461,42.6111,42.7172,219459.0
2022-10-13 15:10:00,44.3,44.3,44.18,44.18,311769.0,42.7365,42.7365,42.6207,42.6207,311769.0
2022-10-13 15:20:00,44.19,44.21,44.14,44.14,229644.0,42.6304,42.6496,42.5821,42.5821,229644.0
2022-10-13 15:30:00,44.14,44.17,44.04,44.11,338826.0,42.5821,42.6111,42.4856,42.5532,338826.0
2022-10-13 15:40:00,44.11,44.15,44.06,44.12,412821.0,42.5532,42.5918,42.5049,42.5628,412821.0
2022-10-13 15:50:00,44.11,44.14,44.05,44.09,1150725.0,42.5532,42.5821,42.4953,42.5339,1150725.0
2022-10-14 09:30:00,44.15,44.38,44.01,44.38,523758.0,42.5918,42.8136,42.4567,42.8136,523758.0
2022-10-14 09:40:00,44.38,44.41,44.24,44.34,255774.0,42.8136,42.8426,42.6786,42.7751,255774.0
2022-10-14 09:50:00,44.35,44.39,44.18,44.28,228996.0,42.7847,42.8233,42.6207,42.7172,228996.0
2022-10-14 10:00:00,44.27,44.34,43.97,44.23,297753.0,42.7075,42.7751,42.4181,42.6689,297753.0
2022-10-14 10:10:00,44.23,44.26,43.92,43.95,406497.0,42.6689,42.6979,42.3699,42.3988,406497.0
2022-10-14 10:20:00,43.96,44.01,43.83,43.96,289113.0,42.4085,42.4567,42.2831,42.4085,289113.0
2022-10-14 10:30:00,43.96,44.02,43.91,43.94,221070.0,42.4085,42.4664,42.3602,42.3892,221070.0
2022-10-14 10:40:00,43.93,43.98,43.76,43.77,209946.0,42.3795,42.4278,42.2155,42.2252,209946.0
2022-10-14 10:50:00,43.79,44.0,43.76,43.92,207024.0,42.2445,42.4471,42.2155,42.3699,207024.0
2022-10-14 11:00:00,43.92,44.05,43.88,43.89,249474.0,42.3699,42.4953,42.3313,42.3409,249474.0
2022-10-14 11:10:00,43.9,43.92,43.75,43.76,145035.0,42.3506,42.3699,42.2059,42.2155,145035.0
2022-10-14 11:20:00,43.77,43.83,43.74,43.82,305409.0,42.2252,42.2831,42.1962,42.2734,305409.0
2022-10-14 11:30:00,43.82,43.82,43.62,43.73,322350.0,42.2734,42.2734,42.0805,42.1866,322350.0
2022-10-14 11:40:00,43.73,43.76,43.65,43.69,155877.0,42.1866,42.2155,42.1094,42.148,155877.0
2022-10-14 11:50:00,43.7,43.74,43.66,43.67,119319.0,42.1576,42.1962,42.1191,42.1287,119319.0
2022-10-14 12:00:00,43.67,43.7,43.54,43.55,242130.0,42.1287,42.1576,42.0033,42.0129,242130.0
2022-10-14 12:10:00,43.53,43.57,43.51,43.55,145524.0,41.9936,42.0322,41.9744,42.0129,145524.0
2022-10-14 12:20:00,43.54,43.54,43.42,43.46,234318.0,42.0033,42.0033,41.8875,41.9261,234318.0
2022-10-14 12:30:00,43.46,43.54,43.42,43.53,164025.0,41.9261,42.0033,41.8875,41.9936,164025.0
2022-10-14 12:40:00,43.54,43.65,43.53,43.56,145308.0,42.0033,42.1094,41.9936,42.0226,145308.0
2022-10-14 12:50:00,43.56,43.57,43.51,43.53,154701.0,42.0226,42.0322,41.9744,41.9936,154701.0
2022-10-14 13:00:00,43.53,43.59,43.49,43.54,176787.0,41.9936,42.0515,41.9551,42.0033,176787.0
2022-10-14 13:10:00,43.54,43.63,43.53,43.59,184887.0,42.0033,42.0901,41.9936,42.0515,184887.0
2022-10-14 13:20:00,43.57,43.64,43.55,43.64,114678.0,42.0322,42.0998,42.0129,42.0998,114678.0
2022-10-14 13:30:00,43.64,43.69,43.59,43.64,205752.0,42.0998,42.148,42.0515,42.0998,205752.0
2022-10-14 13:40:00,43.63,43.69,43.61,43.68,224454.0,42.0901,42.148,42.0708,42.1384,224454.0
2022-10-14 13:50:00,43.68,43.68,43.58,43.64,190275.0,42.1384,42.1384,42.0419,42.0998,190275.0
2022-10-14 14:00:00,43.64,43.64,43.53,43.55,148398.0,42.0998,42.0998,41.9936,42.0129,148398.0
2022-10-14 14:10:00,43.54,43.54,43.41,43.44,159390.0,42.0033,42.0033,41.8779,41.9068,159390.0
2022-10-14 14:20:00,43.44,43.49,43.43,43.49,154530.0,41.9068,41.9551,41.8972,41.9551,154530.0
2022-10-14 14:30:00,43.48,43.5,43.44,43.47,180816.0,41.9454,41.9647,41.9068,41.9358,180816.0
2022-10-14 14:40:00,43.47,43.48,43.41,43.44,151257.0,41.9358,41.9454,41.8779,41.9068,151257.0
2022-10-14 14:50:00,43.43,43.45,43.38,43.43,186201.0,41.8972,41.9165,41.8489,41.8972,186201.0
2022-10-14 15:00:00,43.43,43.51,43.4,43.41,212865.0,41.8972,41.9744,41.8682,41.8779,212865.0
2022-10-14 15:10:00,43.41,43.45,43.35,43.45,228954.0,41.8779,41.9165,41.82,41.9165,228954.0
2022-10-14 15:20:00,43.46,43.63,43.45,43.61,326241.0,41.9261,42.0901,41.9165,42.0708,326241.0
2022-10-14 15:30:00,43.61,43.69,43.58,43.59,385629.0,42.0708,42.148,42.0419,42.0515,385629.0
2022-10-14 15:40:00,43.59,43.6,43.51,43.56,470295.0,42.0515,42.0612,41.9744,42.0226,470295.0
2022-10-14 15:50:00,43.56,43.61,43.45,43.51,1533393.0,42.0226,42.0708,41.9165,41.9744,1533393.0
2022-10-17 09:30:00,43.65,43.91,43.53,43.85,500256.0,42.1094,42.3602,41.9936,42.3024,500256.0
2022-10-17 09:40:00,43.84,44.07,43.81,44.05,337887.0,42.2927,42.5146,42.2638,42.4953,337887.0
2022-10-17 09:50:00,44.05,44.1,43.97,43.99,409902.0,42.4953,42.5435,42.4181,42.4374,409902.0
2022-10-17 10:00:00,43.99,44.0,43.85,43.96,607182.0,42.4374,42.4471,42.3024,42.4085,607182.0
2022-10-17 10:10:00,43.95,44.12,43.94,44.1,469092.0,42.3988,42.5628,42.3892,42.5435,469092.0
2022-10-17 10:20:00,44.11,44.17,44.09,44.11,372729.0,42.5532,42.6111,42.5339,42.5532,372729.0
2022-10-17 10:30:00,44.11,44.23,44.08,44.23,702432.0,42.5532,42.6689,42.5242,42.6689,702432.0
2022-10-17 10:40:00,44.24,44.27,44.2,44.25,372999.0,42.6786,42.7075,42.64,42.6882,372999.0
2022-10-17 10:50:00,44.23,44.23,44.11,44.16,271185.0,42.6689,42.6689,42.5532,42.6014,271185.0
2022-10-17 11:00:00,44.16,44.17,44.08,44.09,215985.0,42.6014,42.6111,42.5242,42.5339,215985.0
2022-10-17 11:10:00,44.09,44.13,43.93,43.98,219963.0,42.5339,42.5725,42.3795,42.4278,219963.0
2022-10-17 11:20:00,43.97,44.16,43.97,44.16,172269.0,42.4181,42.6014,42.4181,42.6014,172269.0
2022-10-17 11:30:00,44.15,44.22,44.13,44.19,170106.0,42.5918,42.6593,42.5725,42.6304,170106.0
2022-10-17 11:40:00,44.18,44.23,44.13,44.15,141900.0,42.6207,42.6689,42.5725,42.5918,141900.0
2022-10-17 11:50:00,44.15,44.22,44.12,44.14,232242.0,42.5918,42.6593,42.5628,42.5821,232242.0
2022-10-17 12:00:00,44.14,44.21,44.13,44.18,349680.0,42.5821,42.6496,42.5725,42.6207,349680.0
2022-10-17 12:10:00,44.18,44.19,44.11,44.15,129759.0,42.6207,42.6304,42.5532,42.5918,129759.0
2022-10-17 12:20:00,44.15,44.15,44.1,44.11,169491.0,42.5918,42.5918,42.5435,42.5532,169491.0
2022-10-17 12:30:00,44.1,44.13,44.03,44.05,288030.0,42.5435,42.5725,42.476,42.4953,288030.0
2022-10-17 12:40:00,44.05,44.05,43.99,44.02,156441.0,42.4953,42.4953,42.4374,42.4664,156441.0
2022-10-17 12:50:00,44.01,44.04,43.99,44.01,140727.0,42.4567,42.4856,42.4374,42.4567,140727.0
2022-10-17 13:00:00,44.01,44.04,43.94,44.0,191085.0,42.4567,42.4856,42.3892,42.4471,191085.0
2022-10-17 13:10:00,44.0,44.08,43.99,44.05,116454.0,42.4471,42.5242,42.4374,42.4953,116454.0
2022-10-17 13:20:00,44.05,44.13,44.05,44.12,117825.0,42.4953,42.5725,42.4953,42.5628,117825.0
2022-10-17 13:30:00,44.12,44.15,44.11,44.14,102393.0,42.5628,42.5918,42.5532,42.5821,102393.0
2022-10-17 13:40:00,44.14,44.16,44.11,44.15,119880.0,42.5821,42.6014,42.5532,42.5918,119880.0
2022-10-17 13:50:00,44.14,44.22,44.14,44.21,113988.0,42.5821,42.6593,42.5821,42.6496,113988.0
2022-10-17 14:00:00,44.22,44.28,44.12,44.12,312501.0,42.6593,42.7172,42.5628,42.5628,312501.0
2022-10-17 14:10:00,44.12,44.14,44.08,44.09,173559.0,42.5628,42.5821,42.5242,42.5339,173559.0
2022-10-17 14:20:00,44.09,44.1,43.97,43.98,170397.0,42.5339,42.5435,42.4181,42.4278,170397.0
2022-10-17 14:30:00,43.98,44.0,43.95,43.96,274824.0,42.4278,42.4471,42.3988,42.4085,274824.0
2022-10-17 14:40:00,43.95,43.99,43.91,43.96,241992.0,42.3988,42.4374,42.3602,42.4085,241992.0
2022-10-17 14:50:00,43.95,43.98,43.9,43.93,275307.0,42.3988,42.4278,42.3506,42.3795,275307.0
2022-10-17 15:00:00,43.93,43.97,43.9,43.93,316299.0,42.3795,42.4181,42.3506,42.3795,316299.0
2022-10-17 15:10:00,43.93,43.94,43.86,43.91,293136.0,42.3795,42.3892,42.312,42.3602,293136.0
2022-10-17 15:20:00,43.91,43.92,43.84,43.92,274674.0,42.3602,42.3699,42.2927,42.3699,274674.0
2022-10-17 15:30:00,43.92,43.96,43.91,43.93,426228.0,42.3699,42.4085,42.3602,42.3795,426228.0
2022-10-17 15:40:00,43.94,43.99,43.87,43.88,484986.0,42.3892,42.4374,42.3216,42.3313,484986.0
2022-10-17 15:50:00,43.88,43.92,43.75,43.82,1273194.0,42.3313,42.3699,42.2059,42.2734,1273194.0
2022-10-18 09:30:00,44.48,45.03,44.45,44.82,1120326.0,42.9101,43.4407,42.8812,43.2381,1120326.0
2022-10-18 09:40:00,44.83,44.93,44.71,44.78,369345.0,43.2478,43.3442,43.132,43.1995,369345.0
2022-10-18 09:50:00,44.77,44.81,44.54,44.61,707145.0,43.1899,43.2285,42.968,43.0355,707145.0
2022-10-18 10:00:00,44.62,44.87,44.57,44.86,425307.0,43.0452,43.2864,42.9969,43.2767,425307.0
2022-10-18 10:10:00,44.86,44.87,44.7,44.73,320196.0,43.2767,43.2864,43.1224,43.1513,320196.0
2022-10-18 10:20:00,44.74,44.79,44.65,44.65,200322.0,43.1609,43.2092,43.0741,43.0741,200322.0
2022-10-18 10:30:00,44.65,44.79,44.65,44.74,281193.0,43.0741,43.2092,43.0741,43.1609,281193.0
2022-10-18 10:40:00,44.74,44.91,44.73,44.89,352977.0,43.1609,43.3249,43.1513,43.3056,352977.0
2022-10-18 10:50:00,44.88,44.89,44.75,44.79,244326.0,43.296,43.3056,43.1706,43.2092,244326.0
2022-10-18 11:00:00,44.79,44.79,44.71,44.74,256086.0,43.2092,43.2092,43.132,43.1609,256086.0
2022-10-18 11:10:00,44.74,44.75,44.48,44.5,343161.0,43.1609,43.1706,42.9101,42.9294,343161.0
2022-10-18 11:20:00,44.5,44.56,44.44,44.56,291555.0,42.9294,42.9873,42.8715,42.9873,291555.0
2022-10-18 11:30:00,44.56,44.59,44.47,44.55,229371.0,42.9873,43.0162,42.9005,42.9776,229371.0
2022-10-18 11:40:00,44.55,44.56,44.46,44.53,345105.0,42.9776,42.9873,42.8908,42.9584,345105.0
2022-10-18 11:50:00,44.53,44.59,44.49,44.54,153489.0,42.9584,43.0162,42.9198,42.968,153489.0
2022-10-18 12:00:00,44.53,44.57,44.45,44.56,161322.0,42.9584,42.9969,42.8812,42.9873,161322.0
2022-10-18 12:10:00,44.56,44.67,44.54,44.64,227526.0,42.9873,43.0934,42.968,43.0645,227526.0
2022-10-18 12:20:00,44.64,44.66,44.56,44.63,141438.0,43.0645,43.0838,42.9873,43.0548,141438.0
2022-10-18 12:30:00,44.63,44.75,44.61,44.75,162741.0,43.0548,43.1706,43.0355,43.1706,162741.0
2022-10-18 12:40:00,44.75,44.77,44.69,44.71,143613.0,43.1706,43.1899,43.1127,43.132,143613.0
2022-10-18 12:50:00,44.71,44.76,44.65,44.66,100545.0,43.132,43.1802,43.0741,43.0838,100545.0
2022-10-18 13:00:00,44.66,44.67,44.55,44.56,188985.0,43.0838,43.0934,42.9776,42.9873,188985.0
2022-10-18 13:10:00,44.56,44.65,44.54,44.63,121458.0,42.9873,43.0741,42.968,43.0548,121458.0
2022-10-18 13:20:00,44.62,44.7,44.59,44.68,112623.0,43.0452,43.1224,43.0162,43.1031,112623.0
2022-10-18 13:30:00,44.69,44.77,44.65,44.73,129489.0,43.1127,43.1899,43.0741,43.1513,129489.0
2022-10-18 13:40:00,44.73,44.76,44.63,44.69,204069.0,43.1513,43.1802,43.0548,43.1127,204069.0
2022-10-18 13:50:00,44.69,44.76,44.69,44.75,125277.0,43.1127,43.1802,43.1127,43.1706,125277.0
2022-10-18 14:00:00,44.76,44.79,44.68,44.69,150432.0,43.1802,43.2092,43.1031,43.1127,150432.0
2022-10-18 14:10:00,44.69,44.75,44.66,44.67,146793.0,43.1127,43.1706,43.0838,43.0934,146793.0
2022-10-18 14:20:00,44.67,44.79,44.65,44.78,134352.0,43.0934,43.2092,43.0741,43.1995,134352.0
2022-10-18 14:30:00,44.78,44.79,44.66,44.68,136206.0,43.1995,43.2092,43.0838,43.1031,136206.0
2022-10-18 14:40:00,44.69,44.7,44.55,44.58,227388.0,43.1127,43.1224,42.9776,43.0066,227388.0
2022-10-18 14:50:00,44.58,44.65,44.55,44.62,411855.0,43.0066,43.0741,42.9776,43.0452,411855.0
2022-10-18 15:00:00,44.62,44.64,44.54,44.6,253632.0,43.0452,43.0645,42.968,43.0259,253632.0
2022-10-18 15:10:00,44.6,44.62,44.49,44.54,158763.0,43.0259,43.0452,42.9198,42.968,158763.0
2022-10-18 15:20:00,44.54,44.62,44.53,44.61,160194.0,42.968,43.0452,42.9584,43.0355,160194.0
2022-10-18 15:30:00,44.61,44.71,44.58,44.69,233988.0,43.0355,43.132,43.0066,43.1127,233988.0
2022-10-18 15:40:00,44.68,44.71,44.59,44.62,384630.0,43.1031,43.132,43.0162,43.0452,384630.0
2022-10-18 15:50:00,44.62,44.75,44.62,44.73,1012518.0,43.0452,43.1706,43.0452,43.1513,1012518.0
2022-10-19 09:30:00,44.78,44.9,44.65,44.68,438666.0,43.1995,43.3153,43.0741,43.1031,438666.0
2022-10-19 09:40:00,44.67,44.71,44.56,44.63,197712.0,43.0934,43.132,42.9873,43.0548,197712.0
2022-10-19 09:50:00,44.63,44.81,44.62,44.68,206415.0,43.0548,43.2285,43.0452,43.1031,206415.0
2022-10-19 10:00:00,44.68,44.73,44.6,44.64,270426.0,43.1031,43.1513,43.0259,43.0645,270426.0
2022-10-19 10:10:00,44.64,44.81,44.59,44.73,230820.0,43.0645,43.2285,43.0162,43.1513,230820.0
2022-10-19 10:20:00,44.74,44.87,44.74,44.85,190341.0,43.1609,43.2864,43.1609,43.2671,190341.0
2022-10-19 10:30:00,44.85,44.86,44.74,44.83,151008.0,43.2671,43.2767,43.1609,43.2478,151008.0
2022-10-19 10:40:00,44.84,44.89,44.79,44.79,186180.0,43.2574,43.3056,43.2092,43.2092,186180.0
2022-10-19 10:50:00,44.78,44.81,44.74,44.8,226203.0,43.1995,43.2285,43.1609,43.2188,226203.0
2022-10-19 11:00:00,44.79,44.8,44.72,44.8,165777.0,43.2092,43.2188,43.1416,43.2188,165777.0
2022-10-19 11:10:00,44.79,44.91,44.79,44.87,233742.0,43.2092,43.3249,43.2092,43.2864,233742.0
2022-10-19 11:20:00,44.87,44.88,44.76,44.78,138210.0,43.2864,43.296,43.1802,43.1995,138210.0
2022-10-19 11:30:00,44.77,44.81,44.69,44.81,145512.0,43.1899,43.2285,43.1127,43.2285,145512.0
2022-10-19 11:40:00,44.81,44.81,44.7,44.73,108663.0,43.2285,43.2285,43.1224,43.1513,108663.0
2022-10-19 11:50:00,44.72,44.77,44.71,44.73,92730.0,43.1416,43.1899,43.132,43.1513,92730.0
2022-10-19 12:00:00,44.73,44.75,44.64,44.65,120465.0,43.1513,43.1706,43.0645,43.0741,120465.0
2022-10-19 12:10:00,44.65,44.69,44.6,44.68,129303.0,43.0741,43.1127,43.0259,43.1031,129303.0
2022-10-19 12:20:00,44.68,44.68,44.6,44.63,68634.0,43.1031,43.1031,43.0259,43.0548,68634.0
2022-10-19 12:30:00,44.63,44.68,44.63,44.65,95625.0,43.0548,43.1031,43.0548,43.0741,95625.0
2022-10-19 12:40:00,44.65,44.65,44.46,44.48,215310.0,43.0741,43.0741,42.8908,42.9101,215310.0
2022-10-19 12:50:00,44.48,44.52,44.47,44.5,97185.0,42.9101,42.9487,42.9005,42.9294,97185.0
2022-10-19 13:00:00,44.51,44.52,44.37,44.42,213393.0,42.9391,42.9487,42.804,42.8522,213393.0
2022-10-19 13:10:00,44.41,44.44,44.4,44.42,118011.0,42.8426,42.8715,42.8329,42.8522,118011.0
2022-10-19 13:20:00,44.43,44.48,44.42,44.44,99438.0,42.8619,42.9101,42.8522,42.8715,99438.0
2022-10-19 13:30:00,44.45,44.47,44.41,44.42,75906.0,42.8812,42.9005,42.8426,42.8522,75906.0
2022-10-19 13:40:00,44.41,44.44,44.33,44.33,118716.0,42.8426,42.8715,42.7654,42.7654,118716.0
2022-10-19 13:50:00,44.32,44.45,44.32,44.44,208401.0,42.7558,42.8812,42.7558,42.8715,208401.0
2022-10-19 14:00:00,44.44,44.54,44.39,44.53,163086.0,42.8715,42.968,42.8233,42.9584,163086.0
2022-10-19 14:10:00,44.52,44.58,44.5,44.53,131259.0,42.9487,43.0066,42.9294,42.9584,131259.0
2022-10-19 14:20:00,44.52,44.52,44.46,44.49,125631.0,42.9487,42.9487,42.8908,42.9198,125631.0
2022-10-19 14:30:00,44.49,44.53,44.46,44.49,88089.0,42.9198,42.9584,42.8908,42.9198,88089.0
2022-10-19 14:40:00,44.49,44.5,44.42,44.43,79638.0,42.9198,42.9294,42.8522,42.8619,79638.0
2022-10-19 14:50:00,44.42,44.45,44.41,44.42,87114.0,42.8522,42.8812,42.8426,42.8522,87114.0
2022-10-19 15:00:00,44.42,44.48,44.41,44.47,109518.0,42.8522,42.9101,42.8426,42.9005,109518.0
2022-10-19 15:10:00,44.48,44.55,44.46,44.53,184014.0,42.9101,42.9776,42.8908,42.9584,184014.0
2022-10-19 15:20:00,44.53,44.54,44.45,44.47,110481.0,42.9584,42.968,42.8812,42.9005,110481.0
2022-10-19 15:30:00,44.47,44.51,44.44,44.48,306588.0,42.9005,42.9391,42.8715,42.9101,306588.0
2022-10-19 15:40:00,44.48,44.54,44.44,44.51,230874.0,42.9101,42.968,42.8715,42.9391,230874.0
2022-10-19 15:50:00,44.51,44.59,44.49,44.58,895761.0,42.9391,43.0162,42.9198,43.0066,895761.0
2022-10-20 09:30:00,44.66,44.72,44.55,44.6,423384.0,43.0838,43.1416,42.9776,43.0259,423384.0
2022-10-20 09:40:00,44.59,44.79,44.55,44.72,362778.0,43.0162,43.2092,42.9776,43.1416,362778.0
2022-10-20 09:50:00,44.74,44.84,44.71,44.77,181479.0,43.1609,43.2574,43.132,43.1899,181479.0
2022-10-20 10:00:00,44.78,44.97,44.73,44.96,265878.0,43.1995,43.3828,43.1513,43.3732,265878.0
2022-10-20 10:10:00,44.96,45.05,44.96,45.03,259389.0,43.3732,43.46,43.3732,43.4407,259389.0
2022-10-20 10:20:00,45.05,45.09,44.95,45.01,142737.0,43.46,43.4986,43.3635,43.4214,142737.0
2022-10-20 10:30:00,45.03,45.06,44.9,44.91,164862.0,43.4407,43.4696,43.3153,43.3249,164862.0
2022-10-20 10:40:00,44.92,44.94,44.85,44.85,99900.0,43.3346,43.3539,43.2671,43.2671,99900.0
2022-10-20 10:50:00,44.86,45.0,44.86,44.99,221439.0,43.2767,43.4118,43.2767,43.4021,221439.0
2022-10-20 11:00:00,44.98,45.04,44.92,45.02,168675.0,43.3925,43.4504,43.3346,43.4311,168675.0
2022-10-20 11:10:00,45.02,45.06,44.99,45.0,278661.0,43.4311,43.4696,43.4021,43.4118,278661.0
2022-10-20 11:20:00,45.01,45.04,44.95,45.01,161427.0,43.4214,43.4504,43.3635,43.4214,161427.0
2022-10-20 11:30:00,45.0,45.13,45.0,45.09,353289.0,43.4118,43.5372,43.4118,43.4986,353289.0
2022-10-20 11:40:00,45.1,45.1,44.98,44.99,170835.0,43.5082,43.5082,43.3925,43.4021,170835.0
2022-10-20 11:50:00,45.0,45.07,44.98,44.99,125004.0,43.4118,43.4793,43.3925,43.4021,125004.0
2022-10-20 12:00:00,44.99,45.02,44.86,44.87,124482.0,43.4021,43.4311,43.2767,43.2864,124482.0
2022-10-20 12:10:00,44.86,44.96,44.84,44.94,127119.0,43.2767,43.3732,43.2574,43.3539,127119.0
2022-10-20 12:20:00,44.93,44.95,44.89,44.95,92001.0,43.3442,43.3635,43.3056,43.3635,92001.0
2022-10-20 12:30:00,44.94,44.95,44.87,44.88,116679.0,43.3539,43.3635,43.2864,43.296,116679.0
2022-10-20 12:40:00,44.89,44.9,44.82,44.85,102156.0,43.3056,43.3153,43.2381,43.2671,102156.0
2022-10-20 12:50:00,44.85,44.92,44.84,44.92,84378.0,43.2671,43.3346,43.2574,43.3346,84378.0
2022-10-20 13:00:00,44.92,44.92,44.78,44.79,123447.0,43.3346,43.3346,43.1995,43.2092,123447.0
2022-10-20 13:10:00,44.81,44.92,44.8,44.87,118230.0,43.2285,43.3346,43.2188,43.2864,118230.0
2022-10-20 13:20:00,44.87,44.99,44.86,44.94,192099.0,43.2864,43.4021,43.2767,43.3539,192099.0
2022-10-20 13:30:00,44.95,44.95,44.91,44.93,108582.0,43.3635,43.3635,43.3249,43.3442,108582.0
2022-10-20 13:40:00,44.94,44.95,44.8,44.83,172536.0,43.3539,43.3635,43.2188,43.2478,172536.0
2022-10-20 13:50:00,44.82,44.86,44.79,44.85,123528.0,43.2381,43.2767,43.2092,43.2671,123528.0
2022-10-20 14:00:00,44.85,44.88,44.79,44.83,120018.0,43.2671,43.296,43.2092,43.2478,120018.0
2022-10-20 14:10:00,44.85,44.87,44.8,44.87,138729.0,43.2671,43.2864,43.2188,43.2864,138729.0
2022-10-20 14:20:00,44.87,44.93,44.86,44.9,119094.0,43.2864,43.3442,43.2767,43.3153,119094.0
2022-10-20 14:30:00,44.89,44.95,44.88,44.9,168075.0,43.3056,43.3635,43.296,43.3153,168075.0
2022-10-20 14:40:00,44.91,44.91,44.83,44.83,202203.0,43.3249,43.3249,43.2478,43.2478,202203.0
2022-10-20 14:50:00,44.84,44.95,44.79,44.9,107427.0,43.2574,43.3635,43.2092,43.3153,107427.0
2022-10-20 15:00:00,44.89,44.93,44.85,44.88,133722.0,43.3056,43.3442,43.2671,43.296,133722.0
2022-10-20 15:10:00,44.88,44.9,44.81,44.82,125244.0,43.296,43.3153,43.2285,43.2381,125244.0
2022-10-20 15:20:00,44.82,44.83,44.71,44.75,136017.0,43.2381,43.2478,43.132,43.1706,136017.0
2022-10-20 15:30:00,44.75,44.75,44.68,44.7,233700.0,43.1706,43.1706,43.1031,43.1224,233700.0
2022-10-20 15:40:00,44.7,44.77,44.67,44.74,303612.0,43.1224,43.1899,43.0934,43.1609,303612.0
2022-10-20 15:50:00,44.74,44.79,44.68,44.68,882978.0,43.1609,43.2092,43.1031,43.1031,882978.0
2022-10-21 09:30:00,44.94,45.08,44.67,44.83,1547538.0,43.3539,43.4889,43.0934,43.2478,1547538.0
2022-10-21 09:40:00,44.84,45.13,44.83,45.06,333060.0,43.2574,43.5372,43.2478,43.4696,333060.0
2022-10-21 09:50:00,45.05,45.35,45.01,45.35,316575.0,43.46,43.7494,43.4214,43.7494,316575.0
2022-10-21 10:00:00,45.35,45.42,45.22,45.28,382866.0,43.7494,43.8169,43.624,43.6819,382866.0
2022-10-21 10:10:00,45.28,45.34,45.21,45.28,159468.0,43.6819,43.7398,43.6144,43.6819,159468.0
2022-10-21 10:20:00,45.29,45.3,45.13,45.14,262476.0,43.6915,43.7012,43.5372,43.5468,262476.0
2022-10-21 10:30:00,45.13,45.3,45.13,45.28,255492.0,43.5372,43.7012,43.5372,43.6819,255492.0
2022-10-21 10:40:00,45.3,45.41,45.26,45.4,358998.0,43.7012,43.8073,43.6626,43.7976,358998.0
2022-10-21 10:50:00,45.42,45.43,45.25,45.26,218742.0,43.8169,43.8266,43.6529,43.6626,218742.0
2022-10-21 11:00:00,45.26,45.26,45.09,45.15,192117.0,43.6626,43.6626,43.4986,43.5565,192117.0
2022-10-21 11:10:00,45.16,45.28,45.16,45.24,191871.0,43.5661,43.6819,43.5661,43.6433,191871.0
2022-10-21 11:20:00,45.23,45.31,45.12,45.13,373062.0,43.6336,43.7108,43.5275,43.5372,373062.0
2022-10-21 11:30:00,45.14,45.23,45.12,45.14,273609.0,43.5468,43.6336,43.5275,43.5468,273609.0
2022-10-21 11:40:00,45.14,45.3,45.09,45.29,305559.0,43.5468,43.7012,43.4986,43.6915,305559.0
2022-10-21 11:50:00,45.28,45.36,45.23,45.36,103932.0,43.6819,43.7591,43.6336,43.7591,103932.0
2022-10-21 12:00:00,45.37,45.45,45.36,45.43,225069.0,43.7687,43.8459,43.7591,43.8266,225069.0
2022-10-21 12:10:00,45.44,45.51,45.42,45.47,194532.0,43.8362,43.9038,43.8169,43.8652,194532.0
2022-10-21 12:20:00,45.46,45.59,45.46,45.47,226746.0,43.8555,43.9809,43.8555,43.8652,226746.0
2022-10-21 12:30:00,45.49,45.61,45.48,45.55,118251.0,43.8845,44.0002,43.8748,43.9424,118251.0
2022-10-21 12:40:00,45.55,45.7,45.54,45.65,403455.0,43.9424,44.0871,43.9327,44.0388,403455.0
2022-10-21 12:50:00,45.67,45.7,45.65,45.66,185484.0,44.0581,44.0871,44.0388,44.0485,185484.0
2022-10-21 13:00:00,45.66,45.68,45.61,45.61,150726.0,44.0485,44.0678,44.0002,44.0002,150726.0
2022-10-21 13:10:00,45.62,45.63,45.53,45.56,151674.0,44.0099,44.0195,43.9231,43.952,151674.0
2022-10-21 13:20:00,45.57,45.57,45.5,45.52,165687.0,43.9616,43.9616,43.8941,43.9134,165687.0
2022-10-21 13:30:00,45.52,45.67,45.51,45.59,702396.0,43.9134,44.0581,43.9038,43.9809,702396.0
2022-10-21 13:40:00,45.59,45.6,45.51,45.56,144561.0,43.9809,43.9906,43.9038,43.952,144561.0
2022-10-21 13:50:00,45.57,45.64,45.57,45.63,247998.0,43.9616,44.0292,43.9616,44.0195,247998.0
2022-10-21 14:00:00,45.65,45.73,45.64,45.72,151092.0,44.0388,44.116,44.0292,44.1064,151092.0
2022-10-21 14:10:00,45.73,45.74,45.6,45.62,314574.0,44.116,44.1256,43.9906,44.0099,314574.0
2022-10-21 14:20:00,45.63,45.68,45.59,45.67,125547.0,44.0195,44.0678,43.9809,44.0581,125547.0
2022-10-21 14:30:00,45.67,45.72,45.66,45.67,233067.0,44.0581,44.1064,44.0485,44.0581,233067.0
2022-10-21 14:40:00,45.67,45.67,45.59,45.63,129951.0,44.0581,44.0581,43.9809,44.0195,129951.0
2022-10-21 14:50:00,45.63,45.68,45.59,45.65,265857.0,44.0195,44.0678,43.9809,44.0388,265857.0
2022-10-21 15:00:00,45.65,45.7,45.62,45.64,395592.0,44.0388,44.0871,44.0099,44.0292,395592.0
2022-10-21 15:10:00,45.64,45.7,45.59,45.68,354354.0,44.0292,44.0871,43.9809,44.0678,354354.0
2022-10-21 15:20:00,45.67,45.8,45.66,45.77,343113.0,44.0581,44.1835,44.0485,44.1546,343113.0
2022-10-21 15:30:00,45.77,45.77,45.62,45.66,342399.0,44.1546,44.1546,44.0099,44.0485,342399.0
2022-10-21 15:40:00,45.67,45.7,45.6,45.64,453990.0,44.0581,44.0871,43.9906,44.0292,453990.0
2022-10-21 15:50:00,45.65,45.67,45.55,45.61,1177179.0,44.0388,44.0581,43.9424,44.0002,1177179.0
2022-10-24 09:30:00,45.82,46.17,45.71,46.09,538971.0,44.2028,44.5405,44.0967,44.4633,538971.0
2022-10-24 09:40:00,46.09,46.41,45.99,46.28,424347.0,44.4633,44.772,44.3668,44.6466,424347.0
2022-10-24 09:50:00,46.28,46.49,46.18,46.49,466533.0,44.6466,44.8492,44.5501,44.8492,466533.0
2022-10-24 10:00:00,46.48,46.48,46.14,46.18,388659.0,44.8395,44.8395,44.5115,44.5501,388659.0
2022-10-24 10:10:00,46.18,46.18,46.02,46.11,274113.0,44.5501,44.5501,44.3958,44.4826,274113.0
2022-10-24 10:20:00,46.1,46.17,45.9,46.16,276450.0,44.4729,44.5405,44.28,44.5308,276450.0
2022-10-24 10:30:00,46.16,46.39,46.12,46.32,340479.0,44.5308,44.7527,44.4922,44.6852,340479.0
2022-10-24 10:40:00,46.32,46.39,46.1,46.12,209292.0,44.6852,44.7527,44.4729,44.4922,209292.0
2022-10-24 10:50:00,46.13,46.21,46.07,46.17,285069.0,44.5019,44.5791,44.444,44.5405,285069.0
2022-10-24 11:00:00,46.15,46.23,46.09,46.21,197478.0,44.5212,44.5984,44.4633,44.5791,197478.0
2022-10-24 11:10:00,46.21,46.32,46.19,46.26,179844.0,44.5791,44.6852,44.5598,44.6273,179844.0
2022-10-24 11:20:00,46.27,46.36,46.27,46.35,181956.0,44.6369,44.7238,44.6369,44.7141,181956.0
2022-10-24 11:30:00,46.35,46.35,46.25,46.32,125058.0,44.7141,44.7141,44.6176,44.6852,125058.0
2022-10-24 11:40:00,46.32,46.33,46.24,46.32,135909.0,44.6852,44.6948,44.608,44.6852,135909.0
2022-10-24 11:50:00,46.32,46.44,46.3,46.43,199356.0,44.6852,44.8009,44.6659,44.7913,199356.0
2022-10-24 12:00:00,46.43,46.46,46.36,46.41,195687.0,44.7913,44.8202,44.7238,44.772,195687.0
2022-10-24 12:10:00,46.41,46.5,46.4,46.5,212319.0,44.772,44.8588,44.7624,44.8588,212319.0
2022-10-24 12:20:00,46.5,46.56,46.47,46.55,177651.0,44.8588,44.9167,44.8299,44.9071,177651.0
2022-10-24 12:30:00,46.56,46.56,46.5,46.52,98064.0,44.9167,44.9167,44.8588,44.8781,98064.0
2022-10-24 12:40:00,46.53,46.54,46.47,46.48,102105.0,44.8878,44.8974,44.8299,44.8395,102105.0
2022-10-24 12:50:00,46.48,46.53,46.46,46.48,133965.0,44.8395,44.8878,44.8202,44.8395,133965.0
2022-10-24 13:00:00,46.48,46.51,46.44,46.51,153435.0,44.8395,44.8685,44.8009,44.8685,153435.0
2022-10-24 13:10:00,46.51,46.54,46.47,46.51,132984.0,44.8685,44.8974,44.8299,44.8685,132984.0
2022-10-24 13:20:00,46.5,46.55,46.47,46.54,186654.0,44.8588,44.9071,44.8299,44.8974,186654.0
2022-10-24 13:30:00,46.54,46.59,46.53,46.58,126702.0,44.8974,44.9456,44.8878,44.936,126702.0
2022-10-24 13:40:00,46.58,46.62,46.57,46.59,142053.0,44.936,44.9746,44.9264,44.9456,142053.0
2022-10-24 13:50:00,46.59,46.62,46.52,46.54,146898.0,44.9456,44.9746,44.8781,44.8974,146898.0
2022-10-24 14:00:00,46.55,46.63,46.53,46.61,167238.0,44.9071,44.9842,44.8878,44.9649,167238.0
2022-10-24 14:10:00,46.62,46.67,46.61,46.66,287436.0,44.9746,45.0228,44.9649,45.0132,287436.0
2022-10-24 14:20:00,46.66,46.78,46.63,46.72,444714.0,45.0132,45.1289,44.9842,45.0711,444714.0
2022-10-24 14:30:00,46.71,46.75,46.7,46.73,263106.0,45.0614,45.1,45.0518,45.0807,263106.0
2022-10-24 14:40:00,46.73,46.83,46.72,46.8,233304.0,45.0807,45.1772,45.0711,45.1482,233304.0
2022-10-24 14:50:00,46.8,46.82,46.76,46.8,174432.0,45.1482,45.1675,45.1096,45.1482,174432.0
2022-10-24 15:00:00,46.8,46.8,46.63,46.65,384414.0,45.1482,45.1482,44.9842,45.0035,384414.0
2022-10-24 15:10:00,46.64,46.78,46.62,46.78,420531.0,44.9939,45.1289,44.9746,45.1289,420531.0
2022-10-24 15:20:00,46.78,46.78,46.65,46.67,355149.0,45.1289,45.1289,45.0035,45.0228,355149.0
2022-10-24 15:30:00,46.67,46.7,46.55,46.56,528246.0,45.0228,45.0518,44.9071,44.9167,528246.0
2022-10-24 15:40:00,46.56,46.58,46.53,46.54,399504.0,44.9167,44.936,44.8878,44.8974,399504.0
2022-10-24 15:50:00,46.53,46.54,46.38,46.48,1228995.0,44.8878,44.8974,44.7431,44.8395,1228995.0
2022-10-25 09:30:00,46.36,46.54,46.22,46.24,541350.0,44.7238,44.8974,44.5887,44.608,541350.0
2022-10-25 09:40:00,46.24,46.42,46.11,46.4,265491.0,44.608,44.7816,44.4826,44.7624,265491.0
2022-10-25 09:50:00,46.38,46.51,46.28,46.45,246069.0,44.7431,44.8685,44.6466,44.8106,246069.0
2022-10-25 10:00:00,46.46,46.5,46.29,46.32,246831.0,44.8202,44.8588,44.6562,44.6852,246831.0
2022-10-25 10:10:00,46.33,46.39,46.27,46.33,161409.0,44.6948,44.7527,44.6369,44.6948,161409.0
2022-10-25 10:20:00,46.33,46.39,46.26,46.37,173337.0,44.6948,44.7527,44.6273,44.7334,173337.0
2022-10-25 10:30:00,46.37,46.43,46.3,46.43,199170.0,44.7334,44.7913,44.6659,44.7913,199170.0
2022-10-25 10:40:00,46.43,46.43,46.36,46.42,156555.0,44.7913,44.7913,44.7238,44.7816,156555.0
2022-10-25 10:50:00,46.42,46.49,46.38,46.39,207177.0,44.7816,44.8492,44.7431,44.7527,207177.0
2022-10-25 11:00:00,46.39,46.47,46.32,46.45,194412.0,44.7527,44.8299,44.6852,44.8106,194412.0
2022-10-25 11:10:00,46.44,46.52,46.42,46.45,193326.0,44.8009,44.8781,44.7816,44.8106,193326.0
2022-10-25 11:20:00,46.45,46.52,46.45,46.51,187146.0,44.8106,44.8781,44.8106,44.8685,187146.0
2022-10-25 11:30:00,46.52,46.61,46.49,46.6,166899.0,44.8781,44.9649,44.8492,44.9553,166899.0
2022-10-25 11:40:00,46.6,46.6,46.51,46.55,236301.0,44.9553,44.9553,44.8685,44.9071,236301.0
2022-10-25 11:50:00,46.55,46.55,46.45,46.51,213069.0,44.9071,44.9071,44.8106,44.8685,213069.0
2022-10-25 12:00:00,46.51,46.58,46.46,46.56,175179.0,44.8685,44.936,44.8202,44.9167,175179.0
2022-10-25 12:10:00,46.57,46.57,46.53,46.56,84600.0,44.9264,44.9264,44.8878,44.9167,84600.0
2022-10-25 12:20:00,46.55,46.57,46.46,46.48,97398.0,44.9071,44.9264,44.8202,44.8395,97398.0
2022-10-25 12:30:00,46.48,46.53,46.47,46.5,99432.0,44.8395,44.8878,44.8299,44.8588,99432.0
2022-10-25 12:40:00,46.49,46.54,46.49,46.49,90840.0,44.8492,44.8974,44.8492,44.8492,90840.0
2022-10-25 12:50:00,46.49,46.51,46.46,46.47,88089.0,44.8492,44.8685,44.8202,44.8299,88089.0
2022-10-25 13:00:00,46.47,46.5,46.39,46.45,115653.0,44.8299,44.8588,44.7527,44.8106,115653.0
2022-10-25 13:10:00,46.44,46.46,46.38,46.45,210975.0,44.8009,44.8202,44.7431,44.8106,210975.0
2022-10-25 13:20:00,46.44,46.55,46.44,46.52,173157.0,44.8009,44.9071,44.8009,44.8781,173157.0
2022-10-25 13:30:00,46.52,46.55,46.44,46.45,187521.0,44.8781,44.9071,44.8009,44.8106,187521.0
2022-10-25 13:40:00,46.45,46.5,46.43,46.49,259608.0,44.8106,44.8588,44.7913,44.8492,259608.0
2022-10-25 13:50:00,46.49,46.54,46.47,46.53,138870.0,44.8492,44.8974,44.8299,44.8878,138870.0
2022-10-25 14:00:00,46.53,46.59,46.53,46.56,159930.0,44.8878,44.9456,44.8878,44.9167,159930.0
2022-10-25 14:10:00,46.55,46.6,46.54,46.57,119304.0,44.9071,44.9553,44.8974,44.9264,119304.0
2022-10-25 14:20:00,46.57,46.58,46.53,46.55,114261.0,44.9264,44.936,44.8878,44.9071,114261.0
2022-10-25 14:30:00,46.55,46.65,46.54,46.64,204900.0,44.9071,45.0035,44.8974,44.9939,204900.0
2022-10-25 14:40:00,46.64,46.64,46.55,46.61,179091.0,44.9939,44.9939,44.9071,44.9649,179091.0
2022-10-25 14:50:00,46.61,46.64,46.59,46.6,193635.0,44.9649,44.9939,44.9456,44.9553,193635.0
2022-10-25 15:00:00,46.6,46.63,46.56,46.59,203973.0,44.9553,44.9842,44.9167,44.9456,203973.0
2022-10-25 15:10:00,46.59,46.67,46.58,46.66,281793.0,44.9456,45.0228,44.936,45.0132,281793.0
2022-10-25 15:20:00,46.66,46.72,46.65,46.69,272091.0,45.0132,45.0711,45.0035,45.0421,272091.0
2022-10-25 15:30:00,46.7,46.81,46.69,46.75,474438.0,45.0518,45.1579,45.0421,45.1,474438.0
2022-10-25 15:40:00,46.74,46.78,46.7,46.7,362412.0,45.0904,45.1289,45.0518,45.0518,362412.0
2022-10-25 15:50:00,46.7,46.72,46.64,46.69,824763.0,45.0518,45.0711,44.9939,45.0421,824763.0
2022-10-26 09:30:00,46.79,47.13,46.7,47.0,636594.0,45.1386,45.4666,45.0518,45.3412,636594.0
2022-10-26 09:40:00,47.0,47.03,46.78,46.93,283407.0,45.3412,45.3701,45.1289,45.2736,283407.0
2022-10-26 09:50:00,46.92,46.92,46.61,46.7,397512.0,45.264,45.264,44.9649,45.0518,397512.0
2022-10-26 10:00:00,46.71,46.96,46.69,46.87,345903.0,45.0614,45.3026,45.0421,45.2158,345903.0
2022-10-26 10:10:00,46.87,46.96,46.82,46.95,177825.0,45.2158,45.3026,45.1675,45.2929,177825.0
2022-10-26 10:20:00,46.94,47.05,46.9,46.98,223227.0,45.2833,45.3894,45.2447,45.3219,223227.0
2022-10-26 10:30:00,46.98,47.0,46.87,46.92,182544.0,45.3219,45.3412,45.2158,45.264,182544.0
2022-10-26 10:40:00,46.93,47.0,46.88,46.96,219876.0,45.2736,45.3412,45.2254,45.3026,219876.0
2022-10-26 10:50:00,46.96,46.98,46.9,46.93,146235.0,45.3026,45.3219,45.2447,45.2736,146235.0
2022-10-26 11:00:00,46.93,47.13,46.91,47.09,306186.0,45.2736,45.4666,45.2544,45.428,306186.0
2022-10-26 11:10:00,47.09,47.2,47.09,47.15,351900.0,45.428,45.5341,45.428,45.4859,351900.0
2022-10-26 11:20:00,47.15,47.15,47.03,47.06,154311.0,45.4859,45.4859,45.3701,45.3991,154311.0
2022-10-26 11:30:00,47.06,47.17,47.05,47.14,200541.0,45.3991,45.5052,45.3894,45.4762,200541.0
2022-10-26 11:40:00,47.13,47.18,47.12,47.17,142383.0,45.4666,45.5148,45.4569,45.5052,142383.0
2022-10-26 11:50:00,47.18,47.29,47.18,47.28,334719.0,45.5148,45.6209,45.5148,45.6113,334719.0
2022-10-26 12:00:00,47.28,47.35,47.24,47.25,314679.0,45.6113,45.6788,45.5727,45.5824,314679.0
2022-10-26 12:10:00,47.24,47.25,47.13,47.18,156702.0,45.5727,45.5824,45.4666,45.5148,156702.0
2022-10-26 12:20:00,47.18,47.22,47.14,47.16,158031.0,45.5148,45.5534,45.4762,45.4955,158031.0
2022-10-26 12:30:00,47.16,47.18,47.12,47.14,251223.0,45.4955,45.5148,45.4569,45.4762,251223.0
2022-10-26 12:40:00,47.14,47.15,47.06,47.08,120177.0,45.4762,45.4859,45.3991,45.4184,120177.0
2022-10-26 12:50:00,47.09,47.12,46.94,47.02,251196.0,45.428,45.4569,45.2833,45.3605,251196.0
2022-10-26 13:00:00,47.02,47.03,46.97,47.01,159339.0,45.3605,45.3701,45.3122,45.3508,159339.0
2022-10-26 13:10:00,47.01,47.16,47.0,47.12,278859.0,45.3508,45.4955,45.3412,45.4569,278859.0
2022-10-26 13:20:00,47.12,47.13,47.01,47.06,125202.0,45.4569,45.4666,45.3508,45.3991,125202.0
2022-10-26 13:30:00,47.07,47.09,47.01,47.06,221091.0,45.4087,45.428,45.3508,45.3991,221091.0
2022-10-26 13:40:00,47.06,47.09,47.01,47.02,249210.0,45.3991,45.428,45.3508,45.3605,249210.0
2022-10-26 13:50:00,47.02,47.08,47.0,47.0,131976.0,45.3605,45.4184,45.3412,45.3412,131976.0
2022-10-26 14:00:00,47.01,47.05,47.0,47.02,157815.0,45.3508,45.3894,45.3412,45.3605,157815.0
2022-10-26 14:10:00,47.02,47.06,46.91,46.91,146520.0,45.3605,45.3991,45.2544,45.2544,146520.0
2022-10-26 14:20:00,46.91,46.92,46.84,46.87,177606.0,45.2544,45.264,45.1868,45.2158,177606.0
2022-10-26 14:30:00,46.87,46.93,46.85,46.92,141126.0,45.2158,45.2736,45.1965,45.264,141126.0
2022-10-26 14:40:00,46.92,46.92,46.84,46.88,150795.0,45.264,45.264,45.1868,45.2254,150795.0
2022-10-26 14:50:00,46.87,46.9,46.85,46.87,124254.0,45.2158,45.2447,45.1965,45.2158,124254.0
2022-10-26 15:00:00,46.87,46.88,46.81,46.88,176406.0,45.2158,45.2254,45.1579,45.2254,176406.0
2022-10-26 15:10:00,46.87,46.98,46.86,46.97,174786.0,45.2158,45.3219,45.2061,45.3122,174786.0
2022-10-26 15:20:00,46.97,46.97,46.87,46.92,273240.0,45.3122,45.3122,45.2158,45.264,273240.0
2022-10-26 15:30:00,46.92,46.95,46.89,46.93,375345.0,45.264,45.2929,45.2351,45.2736,375345.0
2022-10-26 15:40:00,46.93,47.01,46.92,46.99,354180.0,45.2736,45.3508,45.264,45.3315,354180.0
2022-10-26 15:50:00,47.0,47.08,46.95,47.05,1164069.0,45.3412,45.4184,45.2929,45.3894,1164069.0
2022-10-27 09:30:00,47.0,47.21,46.93,46.98,627096.0,45.3412,45.5438,45.2736,45.3219,627096.0
2022-10-27 09:40:00,46.98,47.06,46.88,46.89,201405.0,45.3219,45.3991,45.2254,45.2351,201405.0
2022-10-27 09:50:00,46.88,46.91,46.76,46.83,258423.0,45.2254,45.2544,45.1096,45.1772,258423.0
2022-10-27 10:00:00,46.82,47.0,46.82,46.91,226806.0,45.1675,45.3412,45.1675,45.2544,226806.0
2022-10-27 10:10:00,46.91,47.09,46.89,47.06,138957.0,45.2544,45.428,45.2351,45.3991,138957.0
2022-10-27 10:20:00,47.06,47.08,46.94,46.98,255060.0,45.3991,45.4184,45.2833,45.3219,255060.0
2022-10-27 10:30:00,46.97,47.04,46.94,46.96,249069.0,45.3122,45.3798,45.2833,45.3026,249069.0
2022-10-27 10:40:00,46.96,47.07,46.95,47.03,217797.0,45.3026,45.4087,45.2929,45.3701,217797.0
2022-10-27 10:50:00,47.04,47.09,47.01,47.07,293154.0,45.3798,45.428,45.3508,45.4087,293154.0
2022-10-27 11:00:00,47.07,47.11,46.99,47.04,356286.0,45.4087,45.4473,45.3315,45.3798,356286.0
2022-10-27 11:10:00,47.04,47.07,47.01,47.04,116442.0,45.3798,45.4087,45.3508,45.3798,116442.0
2022-10-27 11:20:00,47.03,47.15,47.03,47.08,157821.0,45.3701,45.4859,45.3701,45.4184,157821.0
2022-10-27 11:30:00,47.06,47.07,46.95,46.95,400140.0,45.3991,45.4087,45.2929,45.2929,400140.0
2022-10-27 11:40:00,46.96,47.12,46.95,47.1,177900.0,45.3026,45.4569,45.2929,45.4376,177900.0
2022-10-27 11:50:00,47.09,47.17,47.08,47.17,169779.0,45.428,45.5052,45.4184,45.5052,169779.0
2022-10-27 12:00:00,47.17,47.24,47.16,47.19,307935.0,45.5052,45.5727,45.4955,45.5245,307935.0
2022-10-27 12:10:00,47.19,47.25,47.16,47.18,156867.0,45.5245,45.5824,45.4955,45.5148,156867.0
2022-10-27 12:20:00,47.17,47.18,47.06,47.06,301335.0,45.5052,45.5148,45.3991,45.3991,301335.0
2022-10-27 12:30:00,47.06,47.18,47.05,47.15,152958.0,45.3991,45.5148,45.3894,45.4859,152958.0
2022-10-27 12:40:00,47.15,47.24,47.13,47.22,136866.0,45.4859,45.5727,45.4666,45.5534,136866.0
2022-10-27 12:50:00,47.23,47.27,47.21,47.26,356718.0,45.5631,45.6016,45.5438,45.592,356718.0
2022-10-27 13:00:00,47.26,47.33,47.21,47.33,195666.0,45.592,45.6595,45.5438,45.6595,195666.0
2022-10-27 13:10:00,47.32,47.33,47.26,47.32,155766.0,45.6499,45.6595,45.592,45.6499,155766.0
2022-10-27 13:20:00,47.31,47.37,47.31,47.32,244956.0,45.6402,45.6981,45.6402,45.6499,244956.0
2022-10-27 13:30:00,47.33,47.34,47.25,47.25,107796.0,45.6595,45.6692,45.5824,45.5824,107796.0
2022-10-27 13:40:00,47.26,47.3,47.21,47.21,95691.0,45.592,45.6306,45.5438,45.5438,95691.0
2022-10-27 13:50:00,47.21,47.21,47.13,47.13,93279.0,45.5438,45.5438,45.4666,45.4666,93279.0
2022-10-27 14:00:00,47.13,47.18,47.12,47.12,239517.0,45.4666,45.5148,45.4569,45.4569,239517.0
2022-10-27 14:10:00,47.11,47.17,47.1,47.17,169599.0,45.4473,45.5052,45.4376,45.5052,169599.0
2022-10-27 14:20:00,47.16,47.24,47.15,47.21,328311.0,45.4955,45.5727,45.4859,45.5438,328311.0
2022-10-27 14:30:00,47.21,47.22,47.16,47.21,113460.0,45.5438,45.5534,45.4955,45.5438,113460.0
2022-10-27 14:40:00,47.2,47.23,47.18,47.2,192543.0,45.5341,45.5631,45.5148,45.5341,192543.0
2022-10-27 14:50:00,47.21,47.25,47.17,47.19,141975.0,45.5438,45.5824,45.5052,45.5245,141975.0
2022-10-27 15:00:00,47.2,47.29,47.14,47.14,167550.0,45.5341,45.6209,45.4762,45.4762,167550.0
2022-10-27 15:10:00,47.15,47.22,47.14,47.18,201858.0,45.4859,45.5534,45.4762,45.5148,201858.0
2022-10-27 15:20:00,47.18,47.23,47.17,47.19,158454.0,45.5148,45.5631,45.5052,45.5245,158454.0
2022-10-27 15:30:00,47.19,47.27,47.11,47.11,226131.0,45.5245,45.6016,45.4473,45.4473,226131.0
2022-10-27 15:40:00,47.11,47.14,47.0,47.01,512514.0,45.4473,45.4762,45.3412,45.3508,512514.0
2022-10-27 15:50:00,47.01,47.05,46.84,46.92,1759155.0,45.3508,45.3894,45.1868,45.264,1759155.0
2022-10-28 09:30:00,46.68,47.09,46.68,47.01,800793.0,45.0325,45.428,45.0325,45.3508,800793.0
2022-10-28 09:40:00,47.02,47.19,46.94,47.0,271587.0,45.3605,45.5245,45.2833,45.3412,271587.0
2022-10-28 09:50:00,46.99,47.1,46.96,46.99,131220.0,45.3315,45.4376,45.3026,45.3315,131220.0
2022-10-28 10:00:00,47.0,47.03,46.91,47.0,170613.0,45.3412,45.3701,45.2544,45.3412,170613.0
2022-10-28 10:10:00,47.01,47.21,46.99,47.12,194970.0,45.3508,45.5438,45.3315,45.4569,194970.0
2022-10-28 10:20:00,47.11,47.3,47.04,47.28,392472.0,45.4473,45.6306,45.3798,45.6113,392472.0
2022-10-28 10:30:00,47.28,47.42,47.25,47.35,287526.0,45.6113,45.7464,45.5824,45.6788,287526.0
2022-10-28 10:40:00,47.36,47.36,47.24,47.32,139404.0,45.6885,45.6885,45.5727,45.6499,139404.0
2022-10-28 10:50:00,47.32,47.41,47.31,47.33,183054.0,45.6499,45.7367,45.6402,45.6595,183054.0
2022-10-28 11:00:00,47.33,47.38,47.27,47.37,211416.0,45.6595,45.7078,45.6016,45.6981,211416.0
2022-10-28 11:10:00,47.35,47.44,47.32,47.38,97887.0,45.6788,45.7656,45.6499,45.7078,97887.0
2022-10-28 11:20:00,47.39,47.4,47.3,47.31,119355.0,45.7174,45.7271,45.6306,45.6402,119355.0
2022-10-28 11:30:00,47.31,47.35,47.24,47.33,151680.0,45.6402,45.6788,45.5727,45.6595,151680.0
2022-10-28 11:40:00,47.33,47.44,47.32,47.43,99765.0,45.6595,45.7656,45.6499,45.756,99765.0
2022-10-28 11:50:00,47.44,47.45,47.32,47.33,221361.0,45.7656,45.7753,45.6499,45.6595,221361.0
2022-10-28 12:00:00,47.33,47.37,47.27,47.3,206397.0,45.6595,45.6981,45.6016,45.6306,206397.0
2022-10-28 12:10:00,47.29,47.43,47.29,47.37,121554.0,45.6209,45.756,45.6209,45.6981,121554.0
2022-10-28 12:20:00,47.37,47.43,47.37,47.43,114576.0,45.6981,45.756,45.6981,45.756,114576.0
2022-10-28 12:30:00,47.43,47.46,47.41,47.41,160236.0,45.756,45.7849,45.7367,45.7367,160236.0
2022-10-28 12:40:00,47.41,47.46,47.38,47.42,139422.0,45.7367,45.7849,45.7078,45.7464,139422.0
2022-10-28 12:50:00,47.42,47.48,47.42,47.48,89631.0,45.7464,45.8042,45.7464,45.8042,89631.0
2022-10-28 13:00:00,47.48,47.53,47.47,47.48,198012.0,45.8042,45.8525,45.7946,45.8042,198012.0
2022-10-28 13:10:00,47.48,47.52,47.47,47.48,133791.0,45.8042,45.8428,45.7946,45.8042,133791.0
2022-10-28 13:20:00,47.48,47.49,47.45,47.48,82896.0,45.8042,45.8139,45.7753,45.8042,82896.0
2022-10-28 13:30:00,47.48,47.52,47.47,47.5,105390.0,45.8042,45.8428,45.7946,45.8235,105390.0
2022-10-28 13:40:00,47.5,47.51,47.44,47.47,198459.0,45.8235,45.8332,45.7656,45.7946,198459.0
2022-10-28 13:50:00,47.47,47.51,47.41,47.41,135390.0,45.7946,45.8332,45.7367,45.7367,135390.0
2022-10-28 14:00:00,47.42,47.44,47.4,47.4,106404.0,45.7464,45.7656,45.7271,45.7271,106404.0
2022-10-28 14:10:00,47.4,47.5,47.39,47.48,145908.0,45.7271,45.8235,45.7174,45.8042,145908.0
2022-10-28 14:20:00,47.49,47.52,47.48,47.51,103530.0,45.8139,45.8428,45.8042,45.8332,103530.0
2022-10-28 14:30:00,47.51,47.61,47.51,47.59,208818.0,45.8332,45.9296,45.8332,45.9104,208818.0
2022-10-28 14:40:00,47.58,47.59,47.55,47.57,257778.0,45.9007,45.9104,45.8718,45.8911,257778.0
2022-10-28 14:50:00,47.57,47.6,47.55,47.57,137256.0,45.8911,45.92,45.8718,45.8911,137256.0
2022-10-28 15:00:00,47.58,47.63,47.55,47.6,242196.0,45.9007,45.9489,45.8718,45.92,242196.0
2022-10-28 15:10:00,47.59,47.63,47.56,47.57,128448.0,45.9104,45.9489,45.8814,45.8911,128448.0
2022-10-28 15:20:00,47.56,47.58,47.55,47.57,193080.0,45.8814,45.9007,45.8718,45.8911,193080.0
2022-10-28 15:30:00,47.57,47.58,47.52,47.52,246000.0,45.8911,45.9007,45.8428,45.8428,246000.0
2022-10-28 15:40:00,47.52,47.58,47.48,47.51,365073.0,45.8428,45.9007,45.8042,45.8332,365073.0
2022-10-28 15:50:00,47.51,47.56,47.46,47.52,910848.0,45.8332,45.8814,45.7849,45.8428,910848.0
2022-10-31 09:30:00,47.45,47.58,47.26,47.48,873861.0,45.7753,45.9007,45.592,45.8042,873861.0
2022-10-31 09:40:00,47.48,47.63,47.4,47.57,374346.0,45.8042,45.9489,45.7271,45.8911,374346.0
2022-10-31 09:50:00,47.56,47.57,47.46,47.47,186519.0,45.8814,45.8911,45.7849,45.7946,186519.0
2022-10-31 10:00:00,47.47,47.47,47.27,47.32,347007.0,45.7946,45.7946,45.6016,45.6499,347007.0
2022-10-31 10:10:00,47.32,47.48,47.28,47.48,343119.0,45.6499,45.8042,45.6113,45.8042,343119.0
2022-10-31 10:20:00,47.47,47.5,47.38,47.39,410583.0,45.7946,45.8235,45.7078,45.7174,410583.0
2022-10-31 10:30:00,47.39,47.48,47.39,47.4,255477.0,45.7174,45.8042,45.7174,45.7271,255477.0
2022-10-31 10:40:00,47.39,47.48,47.35,47.4,327861.0,45.7174,45.8042,45.6788,45.7271,327861.0
2022-10-31 10:50:00,47.41,47.44,47.32,47.35,440574.0,45.7367,45.7656,45.6499,45.6788,440574.0
2022-10-31 11:00:00,47.35,47.49,47.34,47.45,230430.0,45.6788,45.8139,45.6692,45.7753,230430.0
2022-10-31 11:10:00,47.44,47.47,47.41,47.44,251550.0,45.7656,45.7946,45.7367,45.7656,251550.0
2022-10-31 11:20:00,47.43,47.51,47.38,47.46,218379.0,45.756,45.8332,45.7078,45.7849,218379.0
2022-10-31 11:30:00,47.45,47.5,47.42,47.44,138375.0,45.7753,45.8235,45.7464,45.7656,138375.0
2022-10-31 11:40:00,47.44,47.51,47.44,47.49,162813.0,45.7656,45.8332,45.7656,45.8139,162813.0
2022-10-31 11:50:00,47.49,47.55,47.41,47.48,244653.0,45.8139,45.8718,45.7367,45.8042,244653.0
2022-10-31 12:00:00,47.48,47.54,47.4,47.41,157857.0,45.8042,45.8621,45.7271,45.7367,157857.0
2022-10-31 12:10:00,47.41,47.53,47.41,47.44,151377.0,45.7367,45.8525,45.7367,45.7656,151377.0
2022-10-31 12:20:00,47.44,47.45,47.35,47.42,466470.0,45.7656,45.7753,45.6788,45.7464,466470.0
2022-10-31 12:30:00,47.41,47.49,47.39,47.49,222555.0,45.7367,45.8139,45.7174,45.8139,222555.0
2022-10-31 12:40:00,47.49,47.49,47.42,47.45,240243.0,45.8139,45.8139,45.7464,45.7753,240243.0
2022-10-31 12:50:00,47.45,47.47,47.42,47.47,184500.0,45.7753,45.7946,45.7464,45.7946,184500.0
2022-10-31 13:00:00,47.47,47.48,47.42,47.44,151770.0,45.7946,45.8042,45.7464,45.7656,151770.0
2022-10-31 13:10:00,47.44,47.47,47.4,47.44,162294.0,45.7656,45.7946,45.7271,45.7656,162294.0
2022-10-31 13:20:00,47.45,47.55,47.44,47.54,210552.0,45.7753,45.8718,45.7656,45.8621,210552.0
2022-10-31 13:30:00,47.54,47.64,47.54,47.59,390741.0,45.8621,45.9586,45.8621,45.9104,390741.0
2022-10-31 13:40:00,47.59,47.59,47.49,47.5,156615.0,45.9104,45.9104,45.8139,45.8235,156615.0
2022-10-31 13:50:00,47.51,47.66,47.51,47.64,464034.0,45.8332,45.9779,45.8332,45.9586,464034.0
2022-10-31 14:00:00,47.64,47.69,47.6,47.63,310314.0,45.9586,46.0068,45.92,45.9489,310314.0
2022-10-31 14:10:00,47.63,47.65,47.56,47.64,397023.0,45.9489,45.9682,45.8814,45.9586,397023.0
2022-10-31 14:20:00,47.64,47.67,47.57,47.57,286092.0,45.9586,45.9875,45.8911,45.8911,286092.0
2022-10-31 14:30:00,47.56,47.64,47.55,47.62,217641.0,45.8814,45.9586,45.8718,45.9393,217641.0
2022-10-31 14:40:00,47.62,47.62,47.58,47.6,173835.0,45.9393,45.9393,45.9007,45.92,173835.0
2022-10-31 14:50:00,47.6,47.61,47.51,47.54,242817.0,45.92,45.9296,45.8332,45.8621,242817.0
2022-10-31 15:00:00,47.54,47.54,47.46,47.48,230910.0,45.8621,45.8621,45.7849,45.8042,230910.0
2022-10-31 15:10:00,47.48,47.53,47.44,47.5,140964.0,45.8042,45.8525,45.7656,45.8235,140964.0
2022-10-31 15:20:00,47.5,47.56,47.49,47.55,240561.0,45.8235,45.8814,45.8139,45.8718,240561.0
2022-10-31 15:30:00,47.55,47.61,47.52,47.59,295743.0,45.8718,45.9296,45.8428,45.9104,295743.0
2022-10-31 15:40:00,47.59,47.63,47.54,47.55,403323.0,45.9104,45.9489,45.8621,45.8718,403323.0
2022-10-31 15:50:00,47.56,47.56,47.41,47.45,1918086.0,45.8814,45.8814,45.7367,45.7753,1918086.0
2022-11-01 09:30:00,47.66,47.85,47.61,47.73,571548.0,45.9779,46.1612,45.9296,46.0454,571548.0
2022-11-01 09:40:00,47.73,47.8,47.43,47.49,285537.0,46.0454,46.1129,45.756,45.8139,285537.0
2022-11-01 09:50:00,47.5,47.57,47.46,47.46,315723.0,45.8235,45.8911,45.7849,45.7849,315723.0
2022-11-01 10:00:00,47.47,47.5,47.34,47.49,258540.0,45.7946,45.8235,45.6692,45.8139,258540.0
2022-11-01 10:10:00,47.48,47.53,47.28,47.31,292203.0,45.8042,45.8525,45.6113,45.6402,292203.0
2022-11-01 10:20:00,47.3,47.45,47.25,47.42,238812.0,45.6306,45.7753,45.5824,45.7464,238812.0
2022-11-01 10:30:00,47.43,47.47,47.3,47.31,177639.0,45.756,45.7946,45.6306,45.6402,177639.0
2022-11-01 10:40:00,47.3,47.33,47.25,47.27,231498.0,45.6306,45.6595,45.5824,45.6016,231498.0
2022-11-01 10:50:00,47.26,47.27,47.18,47.23,238818.0,45.592,45.6016,45.5148,45.5631,238818.0
2022-11-01 11:00:00,47.23,47.28,47.17,47.2,258795.0,45.5631,45.6113,45.5052,45.5341,258795.0
2022-11-01 11:10:00,47.2,47.38,47.2,47.32,216738.0,45.5341,45.7078,45.5341,45.6499,216738.0
2022-11-01 11:20:00,47.32,47.39,47.31,47.34,170820.0,45.6499,45.7174,45.6402,45.6692,170820.0
2022-11-01 11:30:00,47.34,47.44,47.3,47.35,173415.0,45.6692,45.7656,45.6306,45.6788,173415.0
2022-11-01 11:40:00,47.35,47.44,47.33,47.39,126144.0,45.6788,45.7656,45.6595,45.7174,126144.0
2022-11-01 11:50:00,47.39,47.48,47.37,47.44,116268.0,45.7174,45.8042,45.6981,45.7656,116268.0
2022-11-01 12:00:00,47.43,47.52,47.37,47.46,198972.0,45.756,45.8428,45.6981,45.7849,198972.0
2022-11-01 12:10:00,47.46,47.5,47.41,47.47,155493.0,45.7849,45.8235,45.7367,45.7946,155493.0
2022-11-01 12:20:00,47.46,47.48,47.37,47.45,170820.0,45.7849,45.8042,45.6981,45.7753,170820.0
2022-11-01 12:30:00,47.45,47.49,47.37,47.48,204429.0,45.7753,45.8139,45.6981,45.8042,204429.0
2022-11-01 12:40:00,47.48,47.53,47.45,47.46,138216.0,45.8042,45.8525,45.7753,45.7849,138216.0
2022-11-01 12:50:00,47.46,47.5,47.42,47.5,161439.0,45.7849,45.8235,45.7464,45.8235,161439.0
2022-11-01 13:00:00,47.5,47.52,47.41,47.42,139749.0,45.8235,45.8428,45.7367,45.7464,139749.0
2022-11-01 13:10:00,47.41,47.51,47.4,47.43,178284.0,45.7367,45.8332,45.7271,45.756,178284.0
2022-11-01 13:20:00,47.44,47.47,47.39,47.4,112011.0,45.7656,45.7946,45.7174,45.7271,112011.0
2022-11-01 13:30:00,47.4,47.41,47.35,47.4,176664.0,45.7271,45.7367,45.6788,45.7271,176664.0
2022-11-01 13:40:00,47.4,47.45,47.38,47.39,144765.0,45.7271,45.7753,45.7078,45.7174,144765.0
2022-11-01 13:50:00,47.39,47.49,47.39,47.47,148923.0,45.7174,45.8139,45.7174,45.7946,148923.0
2022-11-01 14:00:00,47.46,47.48,47.39,47.42,219003.0,45.7849,45.8042,45.7174,45.7464,219003.0
2022-11-01 14:10:00,47.41,47.41,47.34,47.35,100581.0,45.7367,45.7367,45.6692,45.6788,100581.0
2022-11-01 14:20:00,47.34,47.38,47.32,47.38,109824.0,45.6692,45.7078,45.6499,45.7078,109824.0
2022-11-01 14:30:00,47.38,47.43,47.37,47.37,169998.0,45.7078,45.756,45.6981,45.6981,169998.0
2022-11-01 14:40:00,47.37,47.39,47.3,47.3,134850.0,45.6981,45.7174,45.6306,45.6306,134850.0
2022-11-01 14:50:00,47.3,47.36,47.29,47.33,282264.0,45.6306,45.6885,45.6209,45.6595,282264.0
2022-11-01 15:00:00,47.33,47.38,47.31,47.35,314118.0,45.6595,45.7078,45.6402,45.6788,314118.0
2022-11-01 15:10:00,47.36,47.36,47.25,47.3,202485.0,45.6885,45.6885,45.5824,45.6306,202485.0
2022-11-01 15:20:00,47.3,47.34,47.25,47.26,192555.0,45.6306,45.6692,45.5824,45.592,192555.0
2022-11-01 15:30:00,47.26,47.3,47.22,47.27,224631.0,45.592,45.6306,45.5534,45.6016,224631.0
2022-11-01 15:40:00,47.27,47.32,47.23,47.32,277530.0,45.6016,45.6499,45.5631,45.6499,277530.0
2022-11-01 15:50:00,47.32,47.33,47.21,47.21,1022277.0,45.6499,45.6595,45.5438,45.5438,1022277.0
2022-11-02 09:30:00,47.05,47.25,46.99,47.1,362376.0,45.3894,45.5824,45.3315,45.4376,362376.0
2022-11-02 09:40:00,47.08,47.08,46.97,46.99,137670.0,45.4184,45.4184,45.3122,45.3315,137670.0
2022-11-02 09:50:00,47.0,47.05,46.95,47.04,142044.0,45.3412,45.3894,45.2929,45.3798,142044.0
2022-11-02 10:00:00,47.0,47.13,46.96,47.12,252096.0,45.3412,45.4666,45.3026,45.4569,252096.0
2022-11-02 10:10:00,47.1,47.22,47.08,47.11,248826.0,45.4376,45.5534,45.4184,45.4473,248826.0
2022-11-02 10:20:00,47.09,47.1,47.03,47.1,139602.0,45.428,45.4376,45.3701,45.4376,139602.0
2022-11-02 10:30:00,47.09,47.14,47.04,47.06,303750.0,45.428,45.4762,45.3798,45.3991,303750.0
2022-11-02 10:40:00,47.06,47.08,47.0,47.04,142902.0,45.3991,45.4184,45.3412,45.3798,142902.0
2022-11-02 10:50:00,47.04,47.17,47.04,47.14,190533.0,45.3798,45.5052,45.3798,45.4762,190533.0
2022-11-02 11:00:00,47.14,47.17,47.05,47.16,189756.0,45.4762,45.5052,45.3894,45.4955,189756.0
2022-11-02 11:10:00,47.16,47.26,47.16,47.25,146877.0,45.4955,45.592,45.4955,45.5824,146877.0
2022-11-02 11:20:00,47.26,47.28,47.16,47.2,178938.0,45.592,45.6113,45.4955,45.5341,178938.0
2022-11-02 11:30:00,47.21,47.22,47.14,47.17,120072.0,45.5438,45.5534,45.4762,45.5052,120072.0
2022-11-02 11:40:00,47.17,47.23,47.16,47.21,113736.0,45.5052,45.5631,45.4955,45.5438,113736.0
2022-11-02 11:50:00,47.21,47.26,47.19,47.24,107274.0,45.5438,45.592,45.5245,45.5727,107274.0
2022-11-02 12:00:00,47.23,47.27,47.2,47.24,78147.0,45.5631,45.6016,45.5341,45.5727,78147.0
2022-11-02 12:10:00,47.23,47.25,47.16,47.19,168123.0,45.5631,45.5824,45.4955,45.5245,168123.0
2022-11-02 12:20:00,47.19,47.21,47.16,47.16,105420.0,45.5245,45.5438,45.4955,45.4955,105420.0
2022-11-02 12:30:00,47.16,47.25,47.16,47.24,176955.0,45.4955,45.5824,45.4955,45.5727,176955.0
2022-11-02 12:40:00,47.23,47.27,47.2,47.27,130422.0,45.5631,45.6016,45.5341,45.6016,130422.0
2022-11-02 12:50:00,47.27,47.33,47.25,47.31,183000.0,45.6016,45.6595,45.5824,45.6402,183000.0
2022-11-02 13:00:00,47.31,47.33,47.29,47.29,100746.0,45.6402,45.6595,45.6209,45.6209,100746.0
2022-11-02 13:10:00,47.3,47.3,47.23,47.23,113367.0,45.6306,45.6306,45.5631,45.5631,113367.0
2022-11-02 13:20:00,47.23,47.32,47.22,47.31,81471.0,45.5631,45.6499,45.5534,45.6402,81471.0
2022-11-02 13:30:00,47.31,47.41,47.29,47.41,117069.0,45.6402,45.7367,45.6209,45.7367,117069.0
2022-11-02 13:40:00,47.41,47.46,47.38,47.44,135630.0,45.7367,45.7849,45.7078,45.7656,135630.0
2022-11-02 13:50:00,47.45,47.45,47.37,47.43,151371.0,45.7753,45.7753,45.6981,45.756,151371.0
2022-11-02 14:00:00,47.44,47.86,47.39,47.79,523872.0,45.7656,46.1708,45.7174,46.1033,523872.0
2022-11-02 14:10:00,47.79,47.81,47.65,47.74,379881.0,46.1033,46.1226,45.9682,46.0551,379881.0
2022-11-02 14:20:00,47.74,47.75,47.67,47.75,318669.0,46.0551,46.0647,45.9875,46.0647,318669.0
2022-11-02 14:30:00,47.75,47.83,47.33,47.51,384984.0,46.0647,46.1419,45.6595,45.8332,384984.0
2022-11-02 14:40:00,47.51,47.71,47.41,47.43,353061.0,45.8332,46.0261,45.7367,45.756,353061.0
2022-11-02 14:50:00,47.44,47.46,47.07,47.21,324567.0,45.7656,45.7849,45.4087,45.5438,324567.0
2022-11-02 15:00:00,47.2,47.42,47.15,47.39,264948.0,45.5341,45.7464,45.4859,45.7174,264948.0
2022-11-02 15:10:00,47.36,47.37,47.1,47.12,204990.0,45.6885,45.6981,45.4376,45.4569,204990.0
2022-11-02 15:20:00,47.13,47.13,46.91,47.01,336975.0,45.4666,45.4666,45.2544,45.3508,336975.0
2022-11-02 15:30:00,47.0,47.07,46.92,47.05,256179.0,45.3412,45.4087,45.264,45.3894,256179.0
2022-11-02 15:40:00,47.05,47.1,47.0,47.05,216015.0,45.3894,45.4376,45.3412,45.3894,216015.0
2022-11-02 15:50:00,47.06,47.06,46.9,46.9,948453.0,45.3991,45.3991,45.2447,45.2447,948453.0
2022-11-03 09:30:00,46.5,47.09,46.36,46.92,593592.0,44.8588,45.428,44.7238,45.264,593592.0
2022-11-03 09:40:00,46.92,47.08,46.91,46.91,189513.0,45.264,45.4184,45.2544,45.2544,189513.0
2022-11-03 09:50:00,46.92,46.92,46.79,46.84,224019.0,45.264,45.264,45.1386,45.1868,224019.0
2022-11-03 10:00:00,46.86,47.21,46.85,46.99,487038.0,45.2061,45.5438,45.1965,45.3315,487038.0
2022-11-03 10:10:00,46.98,47.16,46.93,47.11,404874.0,45.3219,45.4955,45.2736,45.4473,404874.0
2022-11-03 10:20:00,47.11,47.24,47.08,47.08,196608.0,45.4473,45.5727,45.4184,45.4184,196608.0
2022-11-03 10:30:00,47.08,47.08,46.91,46.94,216570.0,45.4184,45.4184,45.2544,45.2833,216570.0
2022-11-03 10:40:00,46.95,46.99,46.87,46.92,159774.0,45.2929,45.3315,45.2158,45.264,159774.0
2022-11-03 10:50:00,46.91,46.99,46.85,46.99,171726.0,45.2544,45.3315,45.1965,45.3315,171726.0
2022-11-03 11:00:00,46.99,47.04,46.96,46.99,123333.0,45.3315,45.3798,45.3026,45.3315,123333.0
2022-11-03 11:10:00,46.99,47.05,46.97,47.01,69564.0,45.3315,45.3894,45.3122,45.3508,69564.0
2022-11-03 11:20:00,47.01,47.07,46.96,46.96,128766.0,45.3508,45.4087,45.3026,45.3026,128766.0
2022-11-03 11:30:00,46.96,46.97,46.86,46.96,133854.0,45.3026,45.3122,45.2061,45.3026,133854.0
2022-11-03 11:40:00,46.95,47.03,46.94,46.95,155361.0,45.2929,45.3701,45.2833,45.2929,155361.0
2022-11-03 11:50:00,46.94,46.95,46.88,46.94,106005.0,45.2833,45.2929,45.2254,45.2833,106005.0
2022-11-03 12:00:00,46.94,47.03,46.94,46.99,84531.0,45.2833,45.3701,45.2833,45.3315,84531.0
2022-11-03 12:10:00,46.99,47.09,46.99,47.09,84909.0,45.3315,45.428,45.3315,45.428,84909.0
2022-11-03 12:20:00,47.09,47.13,47.01,47.04,104142.0,45.428,45.4666,45.3508,45.3798,104142.0
2022-11-03 12:30:00,47.03,47.1,47.01,47.02,112248.0,45.3701,45.4376,45.3508,45.3605,112248.0
2022-11-03 12:40:00,47.01,47.08,46.99,47.05,75540.0,45.3508,45.4184,45.3315,45.3894,75540.0
2022-11-03 12:50:00,47.06,47.16,47.06,47.11,104400.0,45.3991,45.4955,45.3991,45.4473,104400.0
2022-11-03 13:00:00,47.1,47.12,47.04,47.1,84132.0,45.4376,45.4569,45.3798,45.4376,84132.0
2022-11-03 13:10:00,47.09,47.13,47.05,47.11,94113.0,45.428,45.4666,45.3894,45.4473,94113.0
2022-11-03 13:20:00,47.11,47.14,47.08,47.14,74802.0,45.4473,45.4762,45.4184,45.4762,74802.0
2022-11-03 13:30:00,47.14,47.15,47.08,47.09,113637.0,45.4762,45.4859,45.4184,45.428,113637.0
2022-11-03 13:40:00,47.09,47.12,46.99,47.01,119706.0,45.428,45.4569,45.3315,45.3508,119706.0
2022-11-03 13:50:00,47.01,47.01,46.92,46.93,154356.0,45.3508,45.3508,45.264,45.2736,154356.0
2022-11-03 14:00:00,46.93,46.95,46.87,46.88,152586.0,45.2736,45.2929,45.2158,45.2254,152586.0
2022-11-03 14:10:00,46.89,47.0,46.87,47.0,92109.0,45.2351,45.3412,45.2158,45.3412,92109.0
2022-11-03 14:20:00,47.0,47.1,47.0,47.06,86847.0,45.3412,45.4376,45.3412,45.3991,86847.0
2022-11-03 14:30:00,47.06,47.07,46.99,47.01,93447.0,45.3991,45.4087,45.3315,45.3508,93447.0
2022-11-03 14:40:00,47.01,47.11,46.99,47.09,84234.0,45.3508,45.4473,45.3315,45.428,84234.0
2022-11-03 14:50:00,47.09,47.11,47.08,47.1,154725.0,45.428,45.4473,45.4184,45.4376,154725.0
2022-11-03 15:00:00,47.1,47.14,47.06,47.07,117720.0,45.4376,45.4762,45.3991,45.4087,117720.0
2022-11-03 15:10:00,47.07,47.09,47.03,47.03,140052.0,45.4087,45.428,45.3701,45.3701,140052.0
2022-11-03 15:20:00,47.04,47.07,47.03,47.06,132534.0,45.3798,45.4087,45.3701,45.3991,132534.0
2022-11-03 15:30:00,47.06,47.13,47.02,47.04,252852.0,45.3991,45.4666,45.3605,45.3798,252852.0
2022-11-03 15:40:00,47.04,47.07,46.96,46.97,190275.0,45.3798,45.4087,45.3026,45.3122,190275.0
2022-11-03 15:50:00,46.97,46.98,46.87,46.89,654618.0,45.3122,45.3219,45.2158,45.2351,654618.0
2022-11-04 09:30:00,47.34,47.39,47.09,47.16,450129.0,45.6692,45.7174,45.428,45.4955,450129.0
2022-11-04 09:40:00,47.16,47.2,46.99,46.99,337140.0,45.4955,45.5341,45.3315,45.3315,337140.0
2022-11-04 09:50:00,46.99,47.18,46.93,47.15,280368.0,45.3315,45.5148,45.2736,45.4859,280368.0
2022-11-04 10:00:00,47.16,47.31,47.15,47.27,235191.0,45.4955,45.6402,45.4859,45.6016,235191.0
2022-11-04 10:10:00,47.28,47.33,47.2,47.2,249597.0,45.6113,45.6595,45.5341,45.5341,249597.0
2022-11-04 10:20:00,47.2,47.3,47.15,47.26,227115.0,45.5341,45.6306,45.4859,45.592,227115.0
2022-11-04 10:30:00,47.26,47.32,47.21,47.32,125766.0,45.592,45.6499,45.5438,45.6499,125766.0
2022-11-04 10:40:00,47.32,47.4,47.24,47.27,193722.0,45.6499,45.7271,45.5727,45.6016,193722.0
2022-11-04 10:50:00,47.29,47.3,47.15,47.18,219375.0,45.6209,45.6306,45.4859,45.5148,219375.0
2022-11-04 11:00:00,47.18,47.28,47.18,47.21,178305.0,45.5148,45.6113,45.5148,45.5438,178305.0
2022-11-04 11:10:00,47.2,47.2,47.09,47.14,174612.0,45.5341,45.5341,45.428,45.4762,174612.0
2022-11-04 11:20:00,47.15,47.17,46.97,46.98,199821.0,45.4859,45.5052,45.3122,45.3219,199821.0
2022-11-04 11:30:00,46.97,47.05,46.89,46.91,301893.0,45.3122,45.3894,45.2351,45.2544,301893.0
2022-11-04 11:40:00,46.91,46.92,46.69,46.71,220257.0,45.2544,45.264,45.0421,45.0614,220257.0
2022-11-04 11:50:00,46.72,46.72,46.48,46.5,245601.0,45.0711,45.0711,44.8395,44.8588,245601.0
2022-11-04 12:00:00,46.5,46.54,46.35,46.54,204321.0,44.8588,44.8974,44.7141,44.8974,204321.0
2022-11-04 12:10:00,46.56,46.6,46.47,46.56,196668.0,44.9167,44.9553,44.8299,44.9167,196668.0
2022-11-04 12:20:00,46.56,46.56,46.41,46.54,234687.0,44.9167,44.9167,44.772,44.8974,234687.0
2022-11-04 12:30:00,46.54,46.54,46.32,46.32,244683.0,44.8974,44.8974,44.6852,44.6852,244683.0
2022-11-04 12:40:00,46.32,46.42,46.26,46.41,171990.0,44.6852,44.7816,44.6273,44.772,171990.0
2022-11-04 12:50:00,46.4,46.43,46.31,46.41,112203.0,44.7624,44.7913,44.6755,44.772,112203.0
2022-11-04 13:00:00,46.41,46.45,46.31,46.32,117723.0,44.772,44.8106,44.6755,44.6852,117723.0
2022-11-04 13:10:00,46.33,46.49,46.33,46.47,120186.0,44.6948,44.8492,44.6948,44.8299,120186.0
2022-11-04 13:20:00,46.48,46.48,46.39,46.43,101388.0,44.8395,44.8395,44.7527,44.7913,101388.0
2022-11-04 13:30:00,46.42,46.48,46.4,46.4,118152.0,44.7816,44.8395,44.7624,44.7624,118152.0
2022-11-04 13:40:00,46.39,46.41,46.34,46.4,116616.0,44.7527,44.772,44.7045,44.7624,116616.0
2022-11-04 13:50:00,46.41,46.41,46.29,46.33,212286.0,44.772,44.772,44.6562,44.6948,212286.0
2022-11-04 14:00:00,46.33,46.37,46.27,46.32,165702.0,44.6948,44.7334,44.6369,44.6852,165702.0
2022-11-04 14:10:00,46.33,46.46,46.31,46.46,144345.0,44.6948,44.8202,44.6755,44.8202,144345.0
2022-11-04 14:20:00,46.46,46.54,46.41,46.54,113805.0,44.8202,44.8974,44.772,44.8974,113805.0
2022-11-04 14:30:00,46.55,46.59,46.49,46.58,93528.0,44.9071,44.9456,44.8492,44.936,93528.0
2022-11-04 14:40:00,46.58,46.67,46.56,46.64,106977.0,44.936,45.0228,44.9167,44.9939,106977.0
2022-11-04 14:50:00,46.65,46.74,46.65,46.72,109155.0,45.0035,45.0904,45.0035,45.0711,109155.0
2022-11-04 15:00:00,46.73,46.82,46.7,46.8,129102.0,45.0807,45.1675,45.0518,45.1482,129102.0
2022-11-04 15:10:00,46.81,46.85,46.78,46.78,186633.0,45.1579,45.1965,45.1289,45.1289,186633.0
2022-11-04 15:20:00,46.78,46.82,46.73,46.81,153996.0,45.1289,45.1675,45.0807,45.1579,153996.0
2022-11-04 15:30:00,46.81,46.92,46.78,46.9,201552.0,45.1579,45.264,45.1289,45.2447,201552.0
2022-11-04 15:40:00,46.89,47.03,46.85,46.96,246936.0,45.2351,45.3701,45.1965,45.3026,246936.0
2022-11-04 15:50:00,46.96,47.02,46.9,47.0,872757.0,45.3026,45.3605,45.2447,45.3412,872757.0
2022-11-07 09:30:00,47.09,47.28,47.09,47.19,383205.0,45.428,45.6113,45.428,45.5245,383205.0
2022-11-07 09:40:00,47.19,47.43,47.19,47.36,198333.0,45.5245,45.756,45.5245,45.6885,198333.0
2022-11-07 09:50:00,47.35,47.39,47.14,47.14,201054.0,45.6788,45.7174,45.4762,45.4762,201054.0
2022-11-07 10:00:00,47.16,47.22,47.13,47.13,185868.0,45.4955,45.5534,45.4666,45.4666,185868.0
2022-11-07 10:10:00,47.14,47.33,47.09,47.31,152679.0,45.4762,45.6595,45.428,45.6402,152679.0
2022-11-07 10:20:00,47.31,47.31,47.16,47.18,141123.0,45.6402,45.6402,45.4955,45.5148,141123.0
2022-11-07 10:30:00,47.19,47.26,47.16,47.24,138795.0,45.5245,45.592,45.4955,45.5727,138795.0
2022-11-07 10:40:00,47.23,47.29,47.22,47.22,169572.0,45.5631,45.6209,45.5534,45.5534,169572.0
2022-11-07 10:50:00,47.21,47.29,47.19,47.28,132642.0,45.5438,45.6209,45.5245,45.6113,132642.0
2022-11-07 11:00:00,47.28,47.31,47.21,47.22,127986.0,45.6113,45.6402,45.5438,45.5534,127986.0
2022-11-07 11:10:00,47.22,47.27,47.18,47.22,144546.0,45.5534,45.6016,45.5148,45.5534,144546.0
2022-11-07 11:20:00,47.21,47.28,47.17,47.2,188850.0,45.5438,45.6113,45.5052,45.5341,188850.0
2022-11-07 11:30:00,47.19,47.3,47.17,47.29,108192.0,45.5245,45.6306,45.5052,45.6209,108192.0
2022-11-07 11:40:00,47.29,47.3,47.17,47.23,133443.0,45.6209,45.6306,45.5052,45.5631,133443.0
2022-11-07 11:50:00,47.24,47.25,47.19,47.21,100365.0,45.5727,45.5824,45.5245,45.5438,100365.0
2022-11-07 12:00:00,47.21,47.24,47.15,47.22,102570.0,45.5438,45.5727,45.4859,45.5534,102570.0
2022-11-07 12:10:00,47.22,47.26,47.2,47.22,83427.0,45.5534,45.592,45.5341,45.5534,83427.0
2022-11-07 12:20:00,47.23,47.27,47.19,47.27,114147.0,45.5631,45.6016,45.5245,45.6016,114147.0
2022-11-07 12:30:00,47.27,47.28,47.22,47.25,84585.0,45.6016,45.6113,45.5534,45.5824,84585.0
2022-11-07 12:40:00,47.26,47.31,47.26,47.3,83634.0,45.592,45.6402,45.592,45.6306,83634.0
2022-11-07 12:50:00,47.29,47.29,47.22,47.27,83277.0,45.6209,45.6209,45.5534,45.6016,83277.0
2022-11-07 13:00:00,47.27,47.36,47.27,47.36,94494.0,45.6016,45.6885,45.6016,45.6885,94494.0
2022-11-07 13:10:00,47.36,47.41,47.35,47.39,82302.0,45.6885,45.7367,45.6788,45.7174,82302.0
2022-11-07 13:20:00,47.38,47.41,47.36,47.4,71523.0,45.7078,45.7367,45.6885,45.7271,71523.0
2022-11-07 13:30:00,47.4,47.42,47.37,47.42,62976.0,45.7271,45.7464,45.6981,45.7464,62976.0
2022-11-07 13:40:00,47.42,47.42,47.37,47.37,73764.0,45.7464,45.7464,45.6981,45.6981,73764.0
2022-11-07 13:50:00,47.37,47.38,47.35,47.37,96099.0,45.6981,45.7078,45.6788,45.6981,96099.0
2022-11-07 14:00:00,47.37,47.41,47.36,47.38,87714.0,45.6981,45.7367,45.6885,45.7078,87714.0
2022-11-07 14:10:00,47.37,47.49,47.37,47.49,167523.0,45.6981,45.8139,45.6981,45.8139,167523.0
2022-11-07 14:20:00,47.49,47.53,47.47,47.52,138393.0,45.8139,45.8525,45.7946,45.8428,138393.0
2022-11-07 14:30:00,47.53,47.58,47.51,47.57,117930.0,45.8525,45.9007,45.8332,45.8911,117930.0
2022-11-07 14:40:00,47.57,47.57,47.52,47.55,133974.0,45.8911,45.8911,45.8428,45.8718,133974.0
2022-11-07 14:50:00,47.55,47.55,47.49,47.49,126420.0,45.8718,45.8718,45.8139,45.8139,126420.0
2022-11-07 15:00:00,47.49,47.56,47.49,47.54,155307.0,45.8139,45.8814,45.8139,45.8621,155307.0
2022-11-07 15:10:00,47.54,47.66,47.54,47.65,149259.0,45.8621,45.9779,45.8621,45.9682,149259.0
2022-11-07 15:20:00,47.65,47.66,47.54,47.6,268167.0,45.9682,45.9779,45.8621,45.92,268167.0
2022-11-07 15:30:00,47.6,47.65,47.52,47.53,240720.0,45.92,45.9682,45.8428,45.8525,240720.0
2022-11-07 15:40:00,47.53,47.53,47.46,47.52,281049.0,45.8525,45.8525,45.7849,45.8428,281049.0
2022-11-07 15:50:00,47.52,47.52,47.4,47.5,741651.0,45.8428,45.8428,45.7271,45.8235,741651.0
2022-11-08 09:30:00,47.53,47.59,47.44,47.52,521496.0,45.8525,45.9104,45.7656,45.8428,521496.0
2022-11-08 09:40:00,47.51,47.67,47.49,47.55,371496.0,45.8332,45.9875,45.8139,45.8718,371496.0
2022-11-08 09:50:00,47.55,47.6,47.49,47.55,188829.0,45.8718,45.92,45.8139,45.8718,188829.0
2022-11-08 10:00:00,47.55,47.74,47.54,47.68,334749.0,45.8718,46.0551,45.8621,45.9972,334749.0
2022-11-08 10:10:00,47.68,47.77,47.6,47.77,349956.0,45.9972,46.084,45.92,46.084,349956.0
2022-11-08 10:20:00,47.77,47.91,47.76,47.86,327984.0,46.084,46.2191,46.0744,46.1708,327984.0
2022-11-08 10:30:00,47.86,47.93,47.79,47.89,300648.0,46.1708,46.2384,46.1033,46.1998,300648.0
2022-11-08 10:40:00,47.9,48.03,47.87,47.91,550539.0,46.2094,46.3348,46.1805,46.2191,550539.0
2022-11-08 10:50:00,47.91,47.94,47.83,47.89,245181.0,46.2191,46.248,46.1419,46.1998,245181.0
2022-11-08 11:00:00,47.89,47.9,47.76,47.78,184227.0,46.1998,46.2094,46.0744,46.0936,184227.0
2022-11-08 11:10:00,47.78,47.87,47.78,47.84,198396.0,46.0936,46.1805,46.0936,46.1515,198396.0
2022-11-08 11:20:00,47.84,47.85,47.77,47.77,208005.0,46.1515,46.1612,46.084,46.084,208005.0
2022-11-08 11:30:00,47.75,47.91,47.75,47.91,231189.0,46.0647,46.2191,46.0647,46.2191,231189.0
2022-11-08 11:40:00,47.91,47.92,47.85,47.88,166470.0,46.2191,46.2287,46.1612,46.1901,166470.0
2022-11-08 11:50:00,47.88,47.88,47.8,47.88,175335.0,46.1901,46.1901,46.1129,46.1901,175335.0
2022-11-08 12:00:00,47.88,47.88,47.79,47.81,156219.0,46.1901,46.1901,46.1033,46.1226,156219.0
2022-11-08 12:10:00,47.81,47.84,47.75,47.78,133725.0,46.1226,46.1515,46.0647,46.0936,133725.0
2022-11-08 12:20:00,47.78,47.82,47.72,47.81,157059.0,46.0936,46.1322,46.0358,46.1226,157059.0
2022-11-08 12:30:00,47.81,47.82,47.76,47.82,106992.0,46.1226,46.1322,46.0744,46.1322,106992.0
2022-11-08 12:40:00,47.82,47.86,47.79,47.83,134328.0,46.1322,46.1708,46.1033,46.1419,134328.0
2022-11-08 12:50:00,47.84,47.89,47.78,47.88,108630.0,46.1515,46.1998,46.0936,46.1901,108630.0
2022-11-08 13:00:00,47.89,47.95,47.87,47.94,200208.0,46.1998,46.2576,46.1805,46.248,200208.0
2022-11-08 13:10:00,47.94,47.95,47.88,47.88,118131.0,46.248,46.2576,46.1901,46.1901,118131.0
2022-11-08 13:20:00,47.88,47.88,47.66,47.69,118515.0,46.1901,46.1901,45.9779,46.0068,118515.0
2022-11-08 13:30:00,47.67,47.67,47.59,47.66,217116.0,45.9875,45.9875,45.9104,45.9779,217116.0
2022-11-08 13:40:00,47.65,47.71,47.64,47.65,143670.0,45.9682,46.0261,45.9586,45.9682,143670.0
2022-11-08 13:50:00,47.64,47.68,47.55,47.58,233247.0,45.9586,45.9972,45.8718,45.9007,233247.0
2022-11-08 14:00:00,47.58,47.63,47.49,47.5,171732.0,45.9007,45.9489,45.8139,45.8235,171732.0
2022-11-08 14:10:00,47.49,47.51,47.43,47.43,213972.0,45.8139,45.8332,45.756,45.756,213972.0
2022-11-08 14:20:00,47.44,47.44,47.2,47.21,288897.0,45.7656,45.7656,45.5341,45.5438,288897.0
2022-11-08 14:30:00,47.2,47.42,47.17,47.4,248019.0,45.5341,45.7464,45.5052,45.7271,248019.0
2022-11-08 14:40:00,47.4,47.46,47.36,47.42,212361.0,45.7271,45.7849,45.6885,45.7464,212361.0
2022-11-08 14:50:00,47.42,47.46,47.39,47.39,168171.0,45.7464,45.7849,45.7174,45.7174,168171.0
2022-11-08 15:00:00,47.39,47.55,47.39,47.52,182043.0,45.7174,45.8718,45.7174,45.8428,182043.0
2022-11-08 15:10:00,47.53,47.58,47.5,47.58,220899.0,45.8525,45.9007,45.8235,45.9007,220899.0
2022-11-08 15:20:00,47.58,47.66,47.53,47.65,175452.0,45.9007,45.9779,45.8525,45.9682,175452.0
2022-11-08 15:30:00,47.64,47.76,47.64,47.71,335562.0,45.9586,46.0744,45.9586,46.0261,335562.0
2022-11-08 15:40:00,47.71,47.74,47.62,47.72,242976.0,46.0261,46.0551,45.9393,46.0358,242976.0
2022-11-08 15:50:00,47.73,47.75,47.59,47.6,849480.0,46.0454,46.0647,45.9104,45.92,849480.0
2022-11-09 09:30:00,47.59,47.72,47.37,47.44,495435.0,45.9104,46.0358,45.6981,45.7656,495435.0
2022-11-09 09:40:00,47.44,47.54,47.38,47.49,241191.0,45.7656,45.8621,45.7078,45.8139,241191.0
2022-11-09 09:50:00,47.47,47.49,47.31,47.33,165810.0,45.7946,45.8139,45.6402,45.6595,165810.0
2022-11-09 10:00:00,47.32,47.54,47.32,47.54,235623.0,45.6499,45.8621,45.6499,45.8621,235623.0
2022-11-09 10:10:00,47.54,47.55,47.38,47.43,199497.0,45.8621,45.8718,45.7078,45.756,199497.0
2022-11-09 10:20:00,47.43,47.45,47.15,47.19,201273.0,45.756,45.7753,45.4859,45.5245,201273.0
2022-11-09 10:30:00,47.19,47.3,47.04,47.08,303003.0,45.5245,45.6306,45.3798,45.4184,303003.0
2022-11-09 10:40:00,47.08,47.11,46.97,46.99,305811.0,45.4184,45.4473,45.3122,45.3315,305811.0
2022-11-09 10:50:00,46.98,47.06,46.93,46.94,215472.0,45.3219,45.3991,45.2736,45.2833,215472.0
2022-11-09 11:00:00,46.94,47.09,46.94,47.08,249501.0,45.2833,45.428,45.2833,45.4184,249501.0
2022-11-09 11:10:00,47.07,47.11,47.04,47.05,172068.0,45.4087,45.4473,45.3798,45.3894,172068.0
2022-11-09 11:20:00,47.05,47.09,46.95,47.0,176409.0,45.3894,45.428,45.2929,45.3412,176409.0
2022-11-09 11:30:00,46.99,47.04,46.97,47.0,235374.0,45.3315,45.3798,45.3122,45.3412,235374.0
2022-11-09 11:40:00,46.99,47.11,46.99,47.1,137412.0,45.3315,45.4473,45.3315,45.4376,137412.0
2022-11-09 11:50:00,47.09,47.12,47.03,47.03,130359.0,45.428,45.4569,45.3701,45.3701,130359.0
2022-11-09 12:00:00,47.03,47.06,46.98,47.04,107922.0,45.3701,45.3991,45.3219,45.3798,107922.0
2022-11-09 12:10:00,47.05,47.06,46.98,47.06,91200.0,45.3894,45.3991,45.3219,45.3991,91200.0
2022-11-09 12:20:00,47.06,47.07,47.01,47.01,97251.0,45.3991,45.4087,45.3508,45.3508,97251.0
2022-11-09 12:30:00,47.01,47.06,46.94,46.94,158115.0,45.3508,45.3991,45.2833,45.2833,158115.0
2022-11-09 12:40:00,46.94,46.97,46.89,46.93,122790.0,45.2833,45.3122,45.2351,45.2736,122790.0
2022-11-09 12:50:00,46.92,46.98,46.9,46.95,181101.0,45.264,45.3219,45.2447,45.2929,181101.0
2022-11-09 13:00:00,46.96,46.99,46.82,46.84,173748.0,45.3026,45.3315,45.1675,45.1868,173748.0
2022-11-09 13:10:00,46.85,46.88,46.78,46.86,194271.0,45.1965,45.2254,45.1289,45.2061,194271.0
2022-11-09 13:20:00,46.87,46.92,46.87,46.89,138405.0,45.2158,45.264,45.2158,45.2351,138405.0
2022-11-09 13:30:00,46.89,46.89,46.71,46.73,188520.0,45.2351,45.2351,45.0614,45.0807,188520.0
2022-11-09 13:40:00,46.72,46.75,46.67,46.72,214782.0,45.0711,45.1,45.0228,45.0711,214782.0
2022-11-09 13:50:00,46.72,46.74,46.63,46.73,191064.0,45.0711,45.0904,44.9842,45.0807,191064.0
2022-11-09 14:00:00,46.73,46.73,46.65,46.71,179643.0,45.0807,45.0807,45.0035,45.0614,179643.0
2022-11-09 14:10:00,46.7,46.73,46.63,46.66,188208.0,45.0518,45.0807,44.9842,45.0132,188208.0
2022-11-09 14:20:00,46.66,46.68,46.53,46.53,161535.0,45.0132,45.0325,44.8878,44.8878,161535.0
2022-11-09 14:30:00,46.52,46.53,46.47,46.47,269544.0,44.8781,44.8878,44.8299,44.8299,269544.0
2022-11-09 14:40:00,46.47,46.55,46.46,46.49,209949.0,44.8299,44.9071,44.8202,44.8492,209949.0
2022-11-09 14:50:00,46.49,46.49,46.4,46.44,215103.0,44.8492,44.8492,44.7624,44.8009,215103.0
2022-11-09 15:00:00,46.44,46.6,46.44,46.57,253047.0,44.8009,44.9553,44.8009,44.9264,253047.0
2022-11-09 15:10:00,46.56,46.59,46.48,46.49,300909.0,44.9167,44.9456,44.8395,44.8492,300909.0
2022-11-09 15:20:00,46.48,46.6,46.46,46.57,365100.0,44.8395,44.9553,44.8202,44.9264,365100.0
2022-11-09 15:30:00,46.57,46.61,46.52,46.57,365769.0,44.9264,44.9649,44.8781,44.9264,365769.0
2022-11-09 15:40:00,46.56,46.58,46.47,46.48,464832.0,44.9167,44.936,44.8299,44.8395,464832.0
2022-11-09 15:50:00,46.48,46.6,46.47,46.49,1310670.0,44.8395,44.9553,44.8299,44.8492,1310670.0
2022-11-10 09:30:00,47.5,47.52,46.83,47.17,841791.0,45.8235,45.8428,45.1772,45.5052,841791.0
2022-11-10 09:40:00,47.16,47.41,47.04,47.35,393624.0,45.4955,45.7367,45.3798,45.6788,393624.0
2022-11-10 09:50:00,47.33,47.36,47.17,47.33,321783.0,45.6595,45.6885,45.5052,45.6595,321783.0
2022-11-10 10:00:00,47.34,47.46,47.26,47.27,692226.0,45.6692,45.7849,45.592,45.6016,692226.0
2022-11-10 10:10:00,47.27,47.27,47.07,47.08,426276.0,45.6016,45.6016,45.4087,45.4184,426276.0
2022-11-10 10:20:00,47.06,47.28,47.04,47.24,320442.0,45.3991,45.6113,45.3798,45.5727,320442.0
2022-11-10 10:30:00,47.25,47.25,47.12,47.13,360075.0,45.5824,45.5824,45.4569,45.4666,360075.0
2022-11-10 10:40:00,47.13,47.27,47.08,47.27,299958.0,45.4666,45.6016,45.4184,45.6016,299958.0
2022-11-10 10:50:00,47.27,47.37,47.22,47.34,307035.0,45.6016,45.6981,45.5534,45.6692,307035.0
2022-11-10 11:00:00,47.35,47.41,47.17,47.17,303048.0,45.6788,45.7367,45.5052,45.5052,303048.0
2022-11-10 11:10:00,47.17,47.21,47.11,47.13,216324.0,45.5052,45.5438,45.4473,45.4666,216324.0
2022-11-10 11:20:00,47.13,47.24,47.13,47.23,170964.0,45.4666,45.5727,45.4666,45.5631,170964.0
2022-11-10 11:30:00,47.23,47.33,47.23,47.32,230904.0,45.5631,45.6595,45.5631,45.6499,230904.0
2022-11-10 11:40:00,47.31,47.33,47.23,47.29,181680.0,45.6402,45.6595,45.5631,45.6209,181680.0
2022-11-10 11:50:00,47.28,47.41,47.28,47.34,269406.0,45.6113,45.7367,45.6113,45.6692,269406.0
2022-11-10 12:00:00,47.34,47.34,47.12,47.17,250329.0,45.6692,45.6692,45.4569,45.5052,250329.0
2022-11-10 12:10:00,47.15,47.19,47.14,47.19,239283.0,45.4859,45.5245,45.4762,45.5245,239283.0
2022-11-10 12:20:00,47.19,47.19,47.05,47.07,148077.0,45.5245,45.5245,45.3894,45.4087,148077.0
2022-11-10 12:30:00,47.07,47.14,47.02,47.14,181074.0,45.4087,45.4762,45.3605,45.4762,181074.0
2022-11-10 12:40:00,47.14,47.14,46.91,46.94,435597.0,45.4762,45.4762,45.2544,45.2833,435597.0
2022-11-10 12:50:00,46.94,46.95,46.85,46.94,217845.0,45.2833,45.2929,45.1965,45.2833,217845.0
2022-11-10 13:00:00,46.95,47.05,46.95,47.02,151503.0,45.2929,45.3894,45.2929,45.3605,151503.0
2022-11-10 13:10:00,47.02,47.07,46.98,47.02,134037.0,45.3605,45.4087,45.3219,45.3605,134037.0
2022-11-10 13:20:00,47.02,47.09,47.0,47.08,137628.0,45.3605,45.428,45.3412,45.4184,137628.0
2022-11-10 13:30:00,47.09,47.16,47.05,47.15,159219.0,45.428,45.4955,45.3894,45.4859,159219.0
2022-11-10 13:40:00,47.15,47.17,47.11,47.13,164538.0,45.4859,45.5052,45.4473,45.4666,164538.0
2022-11-10 13:50:00,47.13,47.21,47.1,47.17,131730.0,45.4666,45.5438,45.4376,45.5052,131730.0
2022-11-10 14:00:00,47.17,47.25,47.17,47.25,179529.0,45.5052,45.5824,45.5052,45.5824,179529.0
2022-11-10 14:10:00,47.25,47.32,47.23,47.29,189177.0,45.5824,45.6499,45.5631,45.6209,189177.0
2022-11-10 14:20:00,47.29,47.31,47.22,47.3,176310.0,45.6209,45.6402,45.5534,45.6306,176310.0
2022-11-10 14:30:00,47.3,47.3,47.26,47.27,167469.0,45.6306,45.6306,45.592,45.6016,167469.0
2022-11-10 14:40:00,47.27,47.29,47.23,47.28,176091.0,45.6016,45.6209,45.5631,45.6113,176091.0
2022-11-10 14:50:00,47.28,47.37,47.28,47.34,225588.0,45.6113,45.6981,45.6113,45.6692,225588.0
2022-11-10 15:00:00,47.34,47.41,47.3,47.41,310806.0,45.6692,45.7367,45.6306,45.7367,310806.0
2022-11-10 15:10:00,47.41,47.42,47.35,47.35,296151.0,45.7367,45.7464,45.6788,45.6788,296151.0
2022-11-10 15:20:00,47.35,47.39,47.31,47.36,437964.0,45.6788,45.7174,45.6402,45.6885,437964.0
2022-11-10 15:30:00,47.36,47.45,47.35,47.42,375207.0,45.6885,45.7753,45.6788,45.7464,375207.0
2022-11-10 15:40:00,47.42,47.48,47.39,47.48,605415.0,45.7464,45.8042,45.7174,45.8042,605415.0
2022-11-10 15:50:00,47.48,47.56,47.4,47.44,1841670.0,45.8042,45.8814,45.7271,45.7656,1841670.0
2022-11-11 09:30:00,47.56,47.6,46.74,46.74,736068.0,45.8814,45.92,45.0904,45.0904,736068.0
2022-11-11 09:40:00,46.74,47.05,46.7,47.02,570201.0,45.0904,45.3894,45.0518,45.3605,570201.0
2022-11-11 09:50:00,47.03,47.29,47.03,47.17,444066.0,45.3701,45.6209,45.3701,45.5052,444066.0
2022-11-11 10:00:00,47.17,47.3,47.08,47.14,479694.0,45.5052,45.6306,45.4184,45.4762,479694.0
2022-11-11 10:10:00,47.13,47.16,46.85,46.88,490995.0,45.4666,45.4955,45.1965,45.2254,490995.0
2022-11-11 10:20:00,46.87,47.03,46.79,46.79,319626.0,45.2158,45.3701,45.1386,45.1386,319626.0
2022-11-11 10:30:00,46.78,46.89,46.67,46.73,415494.0,45.1289,45.2351,45.0228,45.0807,415494.0
2022-11-11 10:40:00,46.72,46.88,46.69,46.86,298581.0,45.0711,45.2254,45.0421,45.2061,298581.0
2022-11-11 10:50:00,46.87,46.89,46.74,46.76,361791.0,45.2158,45.2351,45.0904,45.1096,361791.0
2022-11-11 11:00:00,46.76,46.85,46.67,46.7,382287.0,45.1096,45.1965,45.0228,45.0518,382287.0
2022-11-11 11:10:00,46.7,46.84,46.66,46.81,387777.0,45.0518,45.1868,45.0132,45.1579,387777.0
2022-11-11 11:20:00,46.8,46.93,46.8,46.88,296595.0,45.1482,45.2736,45.1482,45.2254,296595.0
2022-11-11 11:30:00,46.88,47.08,46.85,46.99,275133.0,45.2254,45.4184,45.1965,45.3315,275133.0
2022-11-11 11:40:00,46.99,47.1,46.99,47.05,233031.0,45.3315,45.4376,45.3315,45.3894,233031.0
2022-11-11 11:50:00,47.05,47.13,46.99,47.06,145407.0,45.3894,45.4666,45.3315,45.3991,145407.0
2022-11-11 12:00:00,47.05,47.17,47.04,47.11,206040.0,45.3894,45.5052,45.3798,45.4473,206040.0
2022-11-11 12:10:00,47.11,47.31,47.11,47.3,218364.0,45.4473,45.6402,45.4473,45.6306,218364.0
2022-11-11 12:20:00,47.29,47.31,47.25,47.28,160140.0,45.6209,45.6402,45.5824,45.6113,160140.0
2022-11-11 12:30:00,47.28,47.31,47.12,47.12,179667.0,45.6113,45.6402,45.4569,45.4569,179667.0
2022-11-11 12:40:00,47.12,47.22,47.1,47.15,149721.0,45.4569,45.5534,45.4376,45.4859,149721.0
2022-11-11 12:50:00,47.14,47.18,47.08,47.09,399702.0,45.4762,45.5148,45.4184,45.428,399702.0
2022-11-11 13:00:00,47.09,47.16,47.07,47.13,219612.0,45.428,45.4955,45.4087,45.4666,219612.0
2022-11-11 13:10:00,47.13,47.2,47.13,47.16,204585.0,45.4666,45.5341,45.4666,45.4955,204585.0
2022-11-11 13:20:00,47.16,47.17,47.1,47.16,119607.0,45.4955,45.5052,45.4376,45.4955,119607.0
2022-11-11 13:30:00,47.16,47.21,47.05,47.08,194700.0,45.4955,45.5438,45.3894,45.4184,194700.0
2022-11-11 13:40:00,47.09,47.13,47.04,47.12,158823.0,45.428,45.4666,45.3798,45.4569,158823.0
2022-11-11 13:50:00,47.12,47.18,47.11,47.15,167838.0,45.4569,45.5148,45.4473,45.4859,167838.0
2022-11-11 14:00:00,47.15,47.29,47.14,47.29,376638.0,45.4859,45.6209,45.4762,45.6209,376638.0
2022-11-11 14:10:00,47.29,47.38,47.27,47.37,195573.0,45.6209,45.7078,45.6016,45.6981,195573.0
2022-11-11 14:20:00,47.37,47.49,47.37,47.45,296790.0,45.6981,45.8139,45.6981,45.7753,296790.0
2022-11-11 14:30:00,47.45,47.54,47.45,47.52,192063.0,45.7753,45.8621,45.7753,45.8428,192063.0
2022-11-11 14:40:00,47.52,47.58,47.5,47.55,208800.0,45.8428,45.9007,45.8235,45.8718,208800.0
2022-11-11 14:50:00,47.55,47.62,47.53,47.62,242697.0,45.8718,45.9393,45.8525,45.9393,242697.0
2022-11-11 15:00:00,47.62,47.66,47.57,47.61,193140.0,45.9393,45.9779,45.8911,45.9296,193140.0
2022-11-11 15:10:00,47.61,47.64,47.51,47.64,210666.0,45.9296,45.9586,45.8332,45.9586,210666.0
2022-11-11 15:20:00,47.64,47.69,47.62,47.65,296955.0,45.9586,46.0068,45.9393,45.9682,296955.0
2022-11-11 15:30:00,47.66,47.68,47.55,47.62,294114.0,45.9779,45.9972,45.8718,45.9393,294114.0
2022-11-11 15:40:00,47.61,47.71,47.61,47.65,415509.0,45.9296,46.0261,45.9296,45.9682,415509.0
2022-11-11 15:50:00,47.65,47.68,47.47,47.53,1025238.0,45.9682,45.9972,45.7946,45.8525,1025238.0
2022-11-14 09:30:00,47.21,47.77,47.2,47.72,1021164.0,45.5438,46.084,45.5341,46.0358,1021164.0
2022-11-14 09:40:00,47.7,47.77,47.57,47.73,512667.0,46.0165,46.084,45.8911,46.0454,512667.0
2022-11-14 09:50:00,47.72,47.73,47.47,47.51,776670.0,46.0358,46.0454,45.7946,45.8332,776670.0
2022-11-14 10:00:00,47.51,47.51,47.17,47.4,505872.0,45.8332,45.8332,45.5052,45.7271,505872.0
2022-11-14 10:10:00,47.4,47.6,47.37,47.48,512805.0,45.7271,45.92,45.6981,45.8042,512805.0
2022-11-14 10:20:00,47.47,47.54,47.34,47.37,468057.0,45.7946,45.8621,45.6692,45.6981,468057.0
2022-11-14 10:30:00,47.37,47.37,47.14,47.3,678558.0,45.6981,45.6981,45.4762,45.6306,678558.0
2022-11-14 10:40:00,47.3,47.32,47.14,47.29,572166.0,45.6306,45.6499,45.4762,45.6209,572166.0
2022-11-14 10:50:00,47.28,47.28,47.15,47.2,475398.0,45.6113,45.6113,45.4859,45.5341,475398.0
2022-11-14 11:00:00,47.2,47.21,46.95,47.03,620451.0,45.5341,45.5438,45.2929,45.3701,620451.0
2022-11-14 11:10:00,47.03,47.03,46.82,46.85,426390.0,45.3701,45.3701,45.1675,45.1965,426390.0
2022-11-14 11:20:00,46.86,46.94,46.83,46.86,329643.0,45.2061,45.2833,45.1772,45.2061,329643.0
2022-11-14 11:30:00,46.84,46.92,46.77,46.82,549225.0,45.1868,45.264,45.1193,45.1675,549225.0
2022-11-14 11:40:00,46.82,46.83,46.76,46.77,482391.0,45.1675,45.1772,45.1096,45.1193,482391.0
2022-11-14 11:50:00,46.77,46.85,46.72,46.81,732225.0,45.1193,45.1965,45.0711,45.1579,732225.0
2022-11-14 12:00:00,46.81,46.88,46.77,46.81,742782.0,45.1579,45.2254,45.1193,45.1579,742782.0
2022-11-14 12:10:00,46.81,46.96,46.8,46.94,568575.0,45.1579,45.3026,45.1482,45.2833,568575.0
2022-11-14 12:20:00,46.94,47.0,46.8,46.82,487023.0,45.2833,45.3412,45.1482,45.1675,487023.0
2022-11-14 12:30:00,46.82,46.82,46.69,46.78,715761.0,45.1675,45.1675,45.0421,45.1289,715761.0
2022-11-14 12:40:00,46.78,46.8,46.72,46.76,388818.0,45.1289,45.1482,45.0711,45.1096,388818.0
2022-11-14 12:50:00,46.76,46.87,46.65,46.82,563691.0,45.1096,45.2158,45.0035,45.1675,563691.0
2022-11-14 13:00:00,46.82,46.89,46.71,46.72,617433.0,45.1675,45.2351,45.0614,45.0711,617433.0
2022-11-14 13:10:00,46.72,46.88,46.71,46.85,993120.0,45.0711,45.2254,45.0614,45.1965,993120.0
2022-11-14 13:20:00,46.84,47.01,46.84,47.0,285651.0,45.1868,45.3508,45.1868,45.3412,285651.0
2022-11-14 13:30:00,47.0,47.12,46.97,47.12,345213.0,45.3412,45.4569,45.3122,45.4569,345213.0
2022-11-14 13:40:00,47.12,47.12,46.89,46.92,435309.0,45.4569,45.4569,45.2351,45.264,435309.0
2022-11-14 13:50:00,46.92,46.93,46.78,46.8,598401.0,45.264,45.2736,45.1289,45.1482,598401.0
2022-11-14 14:00:00,46.8,46.82,46.71,46.79,637365.0,45.1482,45.1675,45.0614,45.1386,637365.0
2022-11-14 14:10:00,46.8,46.91,46.79,46.91,434817.0,45.1482,45.2544,45.1386,45.2544,434817.0
2022-11-14 14:20:00,46.91,47.0,46.88,46.98,512946.0,45.2544,45.3412,45.2254,45.3219,512946.0
2022-11-14 14:30:00,46.98,46.99,46.86,46.89,358428.0,45.3219,45.3315,45.2061,45.2351,358428.0
2022-11-14 14:40:00,46.88,46.93,46.85,46.87,336150.0,45.2254,45.2736,45.1965,45.2158,336150.0
2022-11-14 14:50:00,46.88,46.88,46.79,46.8,325233.0,45.2254,45.2254,45.1386,45.1482,325233.0
2022-11-14 15:00:00,46.8,46.88,46.8,46.83,356139.0,45.1482,45.2254,45.1482,45.1772,356139.0
2022-11-14 15:10:00,46.83,46.87,46.72,46.86,432294.0,45.1772,45.2158,45.0711,45.2061,432294.0
2022-11-14 15:20:00,46.86,46.89,46.79,46.81,552966.0,45.2061,45.2351,45.1386,45.1579,552966.0
2022-11-14 15:30:00,46.82,46.82,46.68,46.69,843435.0,45.1675,45.1675,45.0325,45.0421,843435.0
2022-11-14 15:40:00,46.69,46.7,46.48,46.53,1376523.0,45.0421,45.0518,44.8395,44.8878,1376523.0
2022-11-14 15:50:00,46.53,46.54,46.09,46.12,3660960.0,44.8878,44.8974,44.4633,44.4922,3660960.0
2022-11-15 09:30:00,48.54,49.16,48.18,48.97,6004926.0,46.8268,47.4249,46.4795,47.2416,6004926.0
2022-11-15 09:40:00,48.98,49.47,48.96,49.2,4260012.0,47.2513,47.724,47.232,47.4635,4260012.0
2022-11-15 09:50:00,49.2,49.46,49.06,49.3,2139312.0,47.4635,47.7144,47.3285,47.56,2139312.0
2022-11-15 10:00:00,49.3,49.61,49.28,49.46,2398824.0,47.56,47.8591,47.5407,47.7144,2398824.0
2022-11-15 10:10:00,49.46,49.49,48.29,49.18,1496064.0,47.7144,47.7433,46.5856,47.4442,1496064.0
2022-11-15 10:20:00,49.18,49.53,49.18,49.45,1325574.0,47.4442,47.7819,47.4442,47.7047,1325574.0
2022-11-15 10:30:00,49.44,49.66,49.44,49.64,1520313.0,47.6951,47.9073,47.6951,47.888,1520313.0
2022-11-15 10:40:00,49.64,49.96,49.63,49.92,2040807.0,47.888,48.1967,47.8784,48.1581,2040807.0
2022-11-15 10:50:00,49.92,50.09,49.83,49.99,2300577.0,48.1581,48.3221,48.0713,48.2256,2300577.0
2022-11-15 11:00:00,49.98,49.99,49.53,49.6,1935165.0,48.216,48.2256,47.7819,47.8494,1935165.0
2022-11-15 11:10:00,49.6,49.72,49.47,49.6,1208523.0,47.8494,47.9652,47.724,47.8494,1208523.0
2022-11-15 11:20:00,49.6,49.73,49.42,49.47,1222272.0,47.8494,47.9748,47.6758,47.724,1222272.0
2022-11-15 11:30:00,49.47,49.72,49.47,49.63,915516.0,47.724,47.9652,47.724,47.8784,915516.0
2022-11-15 11:40:00,49.63,49.65,49.39,49.41,770808.0,47.8784,47.8976,47.6468,47.6661,770808.0
2022-11-15 11:50:00,49.4,49.64,49.38,49.49,886653.0,47.6565,47.888,47.6372,47.7433,886653.0
2022-11-15 12:00:00,49.49,49.61,49.44,49.49,751002.0,47.7433,47.8591,47.6951,47.7433,751002.0
2022-11-15 12:10:00,49.5,49.61,49.42,49.51,585042.0,47.7529,47.8591,47.6758,47.7626,585042.0
2022-11-15 12:20:00,49.51,49.52,49.36,49.43,574194.0,47.7626,47.7722,47.6179,47.6854,574194.0
2022-11-15 12:30:00,49.44,49.53,49.37,49.43,449220.0,47.6951,47.7819,47.6275,47.6854,449220.0
2022-11-15 12:40:00,49.43,49.48,49.17,49.47,1259295.0,47.6854,47.7336,47.4346,47.724,1259295.0
2022-11-15 12:50:00,49.47,49.58,49.41,49.5,906051.0,47.724,47.8301,47.6661,47.7529,906051.0
2022-11-15 13:00:00,49.5,49.6,49.42,49.53,417783.0,47.7529,47.8494,47.6758,47.7819,417783.0
2022-11-15 13:10:00,49.52,49.61,49.38,49.42,531876.0,47.7722,47.8591,47.6372,47.6758,531876.0
2022-11-15 13:20:00,49.42,49.48,49.26,49.34,726444.0,47.6758,47.7336,47.5214,47.5986,726444.0
2022-11-15 13:30:00,49.33,49.5,49.32,49.48,650883.0,47.5889,47.7529,47.5793,47.7336,650883.0
2022-11-15 13:40:00,49.49,49.62,49.4,49.44,861330.0,47.7433,47.8687,47.6565,47.6951,861330.0
2022-11-15 13:50:00,49.44,49.52,49.39,49.39,412857.0,47.6951,47.7722,47.6468,47.6468,412857.0
2022-11-15 14:00:00,49.38,49.47,49.27,49.47,565650.0,47.6372,47.724,47.5311,47.724,565650.0
2022-11-15 14:10:00,49.47,49.59,49.46,49.53,463458.0,47.724,47.8398,47.7144,47.7819,463458.0
2022-11-15 14:20:00,49.54,49.66,49.54,49.6,532929.0,47.7915,47.9073,47.7915,47.8494,532929.0
2022-11-15 14:30:00,49.6,49.65,49.52,49.59,395064.0,47.8494,47.8976,47.7722,47.8398,395064.0
2022-11-15 14:40:00,49.6,49.66,49.52,49.53,386211.0,47.8494,47.9073,47.7722,47.7819,386211.0
2022-11-15 14:50:00,49.52,49.61,49.49,49.59,538650.0,47.7722,47.8591,47.7433,47.8398,538650.0
2022-11-15 15:00:00,49.59,49.69,49.58,49.67,571929.0,47.8398,47.9362,47.8301,47.9169,571929.0
2022-11-15 15:10:00,49.68,49.73,49.61,49.68,588750.0,47.9266,47.9748,47.8591,47.9266,588750.0
2022-11-15 15:20:00,49.67,49.71,49.58,49.59,604755.0,47.9169,47.9555,47.8301,47.8398,604755.0
2022-11-15 15:30:00,49.59,49.59,49.45,49.56,976518.0,47.8398,47.8398,47.7047,47.8108,976518.0
2022-11-15 15:40:00,49.56,49.57,49.28,49.3,1597344.0,47.8108,47.8205,47.5407,47.56,1597344.0
2022-11-15 15:50:00,49.31,49.33,49.12,49.2,2816580.0,47.5696,47.5889,47.3864,47.4635,2816580.0
2022-11-16 09:30:00,49.29,49.86,49.04,49.83,2309208.0,47.5504,48.1002,47.3092,48.0713,2309208.0
2022-11-16 09:40:00,49.84,50.07,49.73,49.83,1549734.0,48.0809,48.3028,47.9748,48.0713,1549734.0
2022-11-16 09:50:00,49.82,49.95,49.61,49.87,1166217.0,48.0616,48.1871,47.8591,48.1099,1166217.0
2022-11-16 10:00:00,49.89,49.91,49.34,49.37,1052628.0,48.1292,48.1485,47.5986,47.6275,1052628.0
2022-11-16 10:10:00,49.37,49.4,49.22,49.25,989130.0,47.6275,47.6565,47.4828,47.5118,989130.0
2022-11-16 10:20:00,49.25,49.53,49.24,49.42,734880.0,47.5118,47.7819,47.5021,47.6758,734880.0
2022-11-16 10:30:00,49.42,49.59,49.4,49.45,608676.0,47.6758,47.8398,47.6565,47.7047,608676.0
2022-11-16 10:40:00,49.44,49.59,49.44,49.49,418815.0,47.6951,47.8398,47.6951,47.7433,418815.0
2022-11-16 10:50:00,49.48,49.57,49.43,49.57,399129.0,47.7336,47.8205,47.6854,47.8205,399129.0
2022-11-16 11:00:00,49.56,49.7,49.55,49.58,710661.0,47.8108,47.9459,47.8012,47.8301,710661.0
2022-11-16 11:10:00,49.58,49.63,49.48,49.53,395172.0,47.8301,47.8784,47.7336,47.7819,395172.0
2022-11-16 11:20:00,49.54,49.57,49.34,49.37,318033.0,47.7915,47.8205,47.5986,47.6275,318033.0
2022-11-16 11:30:00,49.37,49.39,49.28,49.33,434643.0,47.6275,47.6468,47.5407,47.5889,434643.0
2022-11-16 11:40:00,49.33,49.49,49.32,49.38,452958.0,47.5889,47.7433,47.5793,47.6372,452958.0
2022-11-16 11:50:00,49.38,49.51,49.31,49.47,344820.0,47.6372,47.7626,47.5696,47.724,344820.0
2022-11-16 12:00:00,49.46,49.5,49.39,49.4,300357.0,47.7144,47.7529,47.6468,47.6565,300357.0
2022-11-16 12:10:00,49.4,49.47,49.37,49.42,431868.0,47.6565,47.724,47.6275,47.6758,431868.0
2022-11-16 12:20:00,49.42,49.46,49.38,49.41,286404.0,47.6758,47.7144,47.6372,47.6661,286404.0
2022-11-16 12:30:00,49.41,49.44,49.33,49.38,315624.0,47.6661,47.6951,47.5889,47.6372,315624.0
2022-11-16 12:40:00,49.38,49.52,49.37,49.49,314688.0,47.6372,47.7722,47.6275,47.7433,314688.0
2022-11-16 12:50:00,49.49,49.56,49.47,49.5,238818.0,47.7433,47.8108,47.724,47.7529,238818.0
2022-11-16 13:00:00,49.5,49.55,49.48,49.53,265797.0,47.7529,47.8012,47.7336,47.7819,265797.0
2022-11-16 13:10:00,49.53,49.54,49.48,49.51,223404.0,47.7819,47.7915,47.7336,47.7626,223404.0
2022-11-16 13:20:00,49.5,49.54,49.47,49.48,259650.0,47.7529,47.7915,47.724,47.7336,259650.0
2022-11-16 13:30:00,49.48,49.49,49.37,49.42,252660.0,47.7336,47.7433,47.6275,47.6758,252660.0
2022-11-16 13:40:00,49.42,49.49,49.41,49.43,170586.0,47.6758,47.7433,47.6661,47.6854,170586.0
2022-11-16 13:50:00,49.44,49.48,49.4,49.41,261663.0,47.6951,47.7336,47.6565,47.6661,261663.0
2022-11-16 14:00:00,49.41,49.51,49.36,49.5,215445.0,47.6661,47.7626,47.6179,47.7529,215445.0
2022-11-16 14:10:00,49.49,49.51,49.47,49.47,172362.0,47.7433,47.7626,47.724,47.724,172362.0
2022-11-16 14:20:00,49.47,49.48,49.42,49.44,232995.0,47.724,47.7336,47.6758,47.6951,232995.0
2022-11-16 14:30:00,49.45,49.5,49.39,49.47,210993.0,47.7047,47.7529,47.6468,47.724,210993.0
2022-11-16 14:40:00,49.48,49.5,49.44,49.47,288972.0,47.7336,47.7529,47.6951,47.724,288972.0
2022-11-16 14:50:00,49.47,49.5,49.43,49.49,213588.0,47.724,47.7529,47.6854,47.7433,213588.0
2022-11-16 15:00:00,49.5,49.52,49.44,49.47,643713.0,47.7529,47.7722,47.6951,47.724,643713.0
2022-11-16 15:10:00,49.46,49.53,49.45,49.51,621771.0,47.7144,47.7819,47.7047,47.7626,621771.0
2022-11-16 15:20:00,49.51,49.55,49.46,49.5,996018.0,47.7626,47.8012,47.7144,47.7529,996018.0
2022-11-16 15:30:00,49.5,49.53,49.46,49.48,463593.0,47.7529,47.7819,47.7144,47.7336,463593.0
2022-11-16 15:40:00,49.49,49.53,49.47,49.51,723663.0,47.7433,47.7819,47.724,47.7626,723663.0
2022-11-16 15:50:00,49.51,49.52,49.46,49.49,1978272.0,47.7626,47.7722,47.7144,47.7433,1978272.0
2022-11-17 09:30:00,49.0,49.28,48.9,49.24,1244796.0,47.2706,47.5407,47.1741,47.5021,1244796.0
2022-11-17 09:40:00,49.24,49.29,49.03,49.04,591210.0,47.5021,47.5504,47.2995,47.3092,591210.0
2022-11-17 09:50:00,49.04,49.26,49.03,49.25,618702.0,47.3092,47.5214,47.2995,47.5118,618702.0
2022-11-17 10:00:00,49.25,49.43,49.24,49.34,715929.0,47.5118,47.6854,47.5021,47.5986,715929.0
2022-11-17 10:10:00,49.34,49.4,49.26,49.39,668334.0,47.5986,47.6565,47.5214,47.6468,668334.0
2022-11-17 10:20:00,49.39,49.46,49.29,49.46,452928.0,47.6468,47.7144,47.5504,47.7144,452928.0
2022-11-17 10:30:00,49.46,49.54,49.42,49.44,402018.0,47.7144,47.7915,47.6758,47.6951,402018.0
2022-11-17 10:40:00,49.44,49.46,49.3,49.33,288618.0,47.6951,47.7144,47.56,47.5889,288618.0
2022-11-17 10:50:00,49.33,49.36,49.28,49.33,340536.0,47.5889,47.6179,47.5407,47.5889,340536.0
2022-11-17 11:00:00,49.33,49.41,49.28,49.34,298740.0,47.5889,47.6661,47.5407,47.5986,298740.0
2022-11-17 11:10:00,49.33,49.37,49.27,49.31,283449.0,47.5889,47.6275,47.5311,47.5696,283449.0
2022-11-17 11:20:00,49.3,49.37,49.3,49.34,262476.0,47.56,47.6275,47.56,47.5986,262476.0
2022-11-17 11:30:00,49.34,49.36,49.31,49.34,206391.0,47.5986,47.6179,47.5696,47.5986,206391.0
2022-11-17 11:40:00,49.34,49.36,49.3,49.32,225942.0,47.5986,47.6179,47.56,47.5793,225942.0
2022-11-17 11:50:00,49.33,49.52,49.32,49.51,310998.0,47.5889,47.7722,47.5793,47.7626,310998.0
2022-11-17 12:00:00,49.51,49.58,49.46,49.53,308598.0,47.7626,47.8301,47.7144,47.7819,308598.0
2022-11-17 12:10:00,49.52,49.56,49.5,49.52,189693.0,47.7722,47.8108,47.7529,47.7722,189693.0
2022-11-17 12:20:00,49.52,49.54,49.45,49.45,202404.0,47.7722,47.7915,47.7047,47.7047,202404.0
2022-11-17 12:30:00,49.46,49.54,49.46,49.48,298854.0,47.7144,47.7915,47.7144,47.7336,298854.0
2022-11-17 12:40:00,49.48,49.53,49.4,49.45,204201.0,47.7336,47.7819,47.6565,47.7047,204201.0
2022-11-17 12:50:00,49.45,49.51,49.39,49.39,226746.0,47.7047,47.7626,47.6468,47.6468,226746.0
2022-11-17 13:00:00,49.4,49.42,49.32,49.34,250302.0,47.6565,47.6758,47.5793,47.5986,250302.0
2022-11-17 13:10:00,49.34,49.38,49.33,49.37,190629.0,47.5986,47.6372,47.5889,47.6275,190629.0
2022-11-17 13:20:00,49.37,49.38,49.3,49.36,253845.0,47.6275,47.6372,47.56,47.6179,253845.0
2022-11-17 13:30:00,49.36,49.39,49.32,49.38,202854.0,47.6179,47.6468,47.5793,47.6372,202854.0
2022-11-17 13:40:00,49.39,49.42,49.35,49.42,182184.0,47.6468,47.6758,47.6082,47.6758,182184.0
2022-11-17 13:50:00,49.42,49.43,49.33,49.43,186630.0,47.6758,47.6854,47.5889,47.6854,186630.0
2022-11-17 14:00:00,49.43,49.46,49.39,49.4,293547.0,47.6854,47.7144,47.6468,47.6565,293547.0
2022-11-17 14:10:00,49.39,49.46,49.37,49.41,247896.0,47.6468,47.7144,47.6275,47.6661,247896.0
2022-11-17 14:20:00,49.41,49.46,49.39,49.46,392889.0,47.6661,47.7144,47.6468,47.7144,392889.0
2022-11-17 14:30:00,49.46,49.5,49.44,49.45,308892.0,47.7144,47.7529,47.6951,47.7047,308892.0
2022-11-17 14:40:00,49.45,49.46,49.34,49.39,335238.0,47.7047,47.7144,47.5986,47.6468,335238.0
2022-11-17 14:50:00,49.4,49.45,49.36,49.41,249132.0,47.6565,47.7047,47.6179,47.6661,249132.0
2022-11-17 15:00:00,49.41,49.43,49.28,49.29,268125.0,47.6661,47.6854,47.5407,47.5504,268125.0
2022-11-17 15:10:00,49.29,49.34,49.28,49.33,176382.0,47.5504,47.5986,47.5407,47.5889,176382.0
2022-11-17 15:20:00,49.33,49.38,49.31,49.34,282159.0,47.5889,47.6372,47.5696,47.5986,282159.0
2022-11-17 15:30:00,49.34,49.39,49.31,49.33,430551.0,47.5986,47.6468,47.5696,47.5889,430551.0
2022-11-17 15:40:00,49.33,49.41,49.32,49.38,490077.0,47.5889,47.6661,47.5793,47.6372,490077.0
2022-11-17 15:50:00,49.38,49.39,49.3,49.34,2101911.0,47.6372,47.6468,47.56,47.5986,2101911.0
2022-11-18 09:30:00,49.89,50.0,49.59,49.7,1117863.0,48.1292,48.2353,47.8398,47.9459,1117863.0
2022-11-18 09:40:00,49.7,49.84,49.66,49.83,728160.0,47.9459,48.0809,47.9073,48.0713,728160.0
2022-11-18 09:50:00,49.84,49.9,49.79,49.87,586353.0,48.0809,48.1388,48.0327,48.1099,586353.0
2022-11-18 10:00:00,49.87,49.89,49.76,49.82,536634.0,48.1099,48.1292,48.0038,48.0616,536634.0
2022-11-18 10:10:00,49.83,49.94,49.83,49.89,636069.0,48.0713,48.1774,48.0713,48.1292,636069.0
2022-11-18 10:20:00,49.89,49.94,49.77,49.83,378318.0,48.1292,48.1774,48.0134,48.0713,378318.0
2022-11-18 10:30:00,49.82,49.88,49.78,49.84,202590.0,48.0616,48.1195,48.0231,48.0809,202590.0
2022-11-18 10:40:00,49.85,49.88,49.78,49.81,209778.0,48.0906,48.1195,48.0231,48.052,209778.0
2022-11-18 10:50:00,49.81,49.84,49.69,49.71,246567.0,48.052,48.0809,47.9362,47.9555,246567.0
2022-11-18 11:00:00,49.72,49.78,49.65,49.75,216249.0,47.9652,48.0231,47.8976,47.9941,216249.0
2022-11-18 11:10:00,49.75,49.81,49.72,49.8,161934.0,47.9941,48.052,47.9652,48.0424,161934.0
2022-11-18 11:20:00,49.8,49.81,49.77,49.79,176679.0,48.0424,48.052,48.0134,48.0327,176679.0
2022-11-18 11:30:00,49.79,49.83,49.76,49.76,208110.0,48.0327,48.0713,48.0038,48.0038,208110.0
2022-11-18 11:40:00,49.77,49.84,49.76,49.8,132846.0,48.0134,48.0809,48.0038,48.0424,132846.0
2022-11-18 11:50:00,49.8,49.84,49.77,49.83,135810.0,48.0424,48.0809,48.0134,48.0713,135810.0
2022-11-18 12:00:00,49.83,49.83,49.77,49.78,196095.0,48.0713,48.0713,48.0134,48.0231,196095.0
2022-11-18 12:10:00,49.77,49.78,49.65,49.7,149571.0,48.0134,48.0231,47.8976,47.9459,149571.0
2022-11-18 12:20:00,49.7,49.76,49.69,49.74,181788.0,47.9459,48.0038,47.9362,47.9845,181788.0
2022-11-18 12:30:00,49.75,49.77,49.7,49.76,87153.0,47.9941,48.0134,47.9459,48.0038,87153.0
2022-11-18 12:40:00,49.78,49.8,49.76,49.78,99696.0,48.0231,48.0424,48.0038,48.0231,99696.0
2022-11-18 12:50:00,49.78,49.79,49.72,49.77,95814.0,48.0231,48.0327,47.9652,48.0134,95814.0
2022-11-18 13:00:00,49.78,49.8,49.73,49.8,93438.0,48.0231,48.0424,47.9748,48.0424,93438.0
2022-11-18 13:10:00,49.8,49.83,49.72,49.72,188061.0,48.0424,48.0713,47.9652,47.9652,188061.0
2022-11-18 13:20:00,49.72,49.81,49.7,49.8,125706.0,47.9652,48.052,47.9459,48.0424,125706.0
2022-11-18 13:30:00,49.8,49.83,49.78,49.81,113019.0,48.0424,48.0713,48.0231,48.052,113019.0
2022-11-18 13:40:00,49.81,49.83,49.71,49.72,164955.0,48.052,48.0713,47.9555,47.9652,164955.0
2022-11-18 13:50:00,49.72,49.75,49.71,49.74,108315.0,47.9652,47.9941,47.9555,47.9845,108315.0
2022-11-18 14:00:00,49.74,49.78,49.72,49.74,108054.0,47.9845,48.0231,47.9652,47.9845,108054.0
2022-11-18 14:10:00,49.74,49.79,49.69,49.72,151158.0,47.9845,48.0327,47.9362,47.9652,151158.0
2022-11-18 14:20:00,49.72,49.77,49.72,49.76,101460.0,47.9652,48.0134,47.9652,48.0038,101460.0
2022-11-18 14:30:00,49.75,49.79,49.72,49.77,215145.0,47.9941,48.0327,47.9652,48.0134,215145.0
2022-11-18 14:40:00,49.76,49.79,49.75,49.77,89520.0,48.0038,48.0327,47.9941,48.0134,89520.0
2022-11-18 14:50:00,49.77,49.8,49.76,49.79,103731.0,48.0134,48.0424,48.0038,48.0327,103731.0
2022-11-18 15:00:00,49.8,49.89,49.78,49.82,419805.0,48.0424,48.1292,48.0231,48.0616,419805.0
2022-11-18 15:10:00,49.83,49.87,49.77,49.8,310515.0,48.0713,48.1099,48.0134,48.0424,310515.0
2022-11-18 15:20:00,49.8,49.89,49.78,49.89,257484.0,48.0424,48.1292,48.0231,48.1292,257484.0
2022-11-18 15:30:00,49.89,49.92,49.84,49.92,356106.0,48.1292,48.1581,48.0809,48.1581,356106.0
2022-11-18 15:40:00,49.92,49.99,49.91,49.99,510447.0,48.1581,48.2256,48.1485,48.2256,510447.0
2022-11-18 15:50:00,49.99,50.08,49.87,50.07,1959921.0,48.2256,48.3125,48.1099,48.3028,1959921.0
2022-11-21 09:30:00,50.2,50.48,50.18,50.29,1133658.0,48.4282,48.6984,48.4089,48.5151,1133658.0
2022-11-21 09:40:00,50.28,50.41,50.23,50.33,662361.0,48.5054,48.6308,48.4572,48.5536,662361.0
2022-11-21 09:50:00,50.34,50.35,50.19,50.23,432768.0,48.5633,48.5729,48.4186,48.4572,432768.0
2022-11-21 10:00:00,50.23,50.28,50.06,50.16,498867.0,48.4572,48.5054,48.2932,48.3896,498867.0
2022-11-21 10:10:00,50.15,50.19,50.1,50.11,331455.0,48.38,48.4186,48.3318,48.3414,331455.0
2022-11-21 10:20:00,50.12,50.24,50.1,50.24,300570.0,48.3511,48.4668,48.3318,48.4668,300570.0
2022-11-21 10:30:00,50.23,50.28,50.18,50.23,242250.0,48.4572,48.5054,48.4089,48.4572,242250.0
2022-11-21 10:40:00,50.24,50.28,50.15,50.27,335343.0,48.4668,48.5054,48.38,48.4958,335343.0
2022-11-21 10:50:00,50.26,50.32,50.2,50.32,331800.0,48.4861,48.544,48.4282,48.544,331800.0
2022-11-21 11:00:00,50.32,50.37,50.23,50.29,284835.0,48.544,48.5922,48.4572,48.5151,284835.0
2022-11-21 11:10:00,50.28,50.32,50.22,50.22,251643.0,48.5054,48.544,48.4475,48.4475,251643.0
2022-11-21 11:20:00,50.22,50.24,50.21,50.23,175359.0,48.4475,48.4668,48.4379,48.4572,175359.0
2022-11-21 11:30:00,50.23,50.28,50.17,50.22,295014.0,48.4572,48.5054,48.3993,48.4475,295014.0
2022-11-21 11:40:00,50.22,50.25,50.2,50.24,180300.0,48.4475,48.4765,48.4282,48.4668,180300.0
2022-11-21 11:50:00,50.24,50.27,50.17,50.22,251523.0,48.4668,48.4958,48.3993,48.4475,251523.0
2022-11-21 12:00:00,50.22,50.37,50.22,50.35,278793.0,48.4475,48.5922,48.4475,48.5729,278793.0
2022-11-21 12:10:00,50.35,50.44,50.33,50.43,302952.0,48.5729,48.6598,48.5536,48.6501,302952.0
2022-11-21 12:20:00,50.42,50.45,50.36,50.43,217152.0,48.6405,48.6694,48.5826,48.6501,217152.0
2022-11-21 12:30:00,50.43,50.48,50.39,50.4,324207.0,48.6501,48.6984,48.6115,48.6212,324207.0
2022-11-21 12:40:00,50.4,50.49,50.38,50.44,225672.0,48.6212,48.708,48.6019,48.6598,225672.0
2022-11-21 12:50:00,50.44,50.44,50.38,50.4,162648.0,48.6598,48.6598,48.6019,48.6212,162648.0
2022-11-21 13:00:00,50.4,50.51,50.4,50.45,236319.0,48.6212,48.7273,48.6212,48.6694,236319.0
2022-11-21 13:10:00,50.45,50.54,50.43,50.53,306492.0,48.6694,48.7562,48.6501,48.7466,306492.0
2022-11-21 13:20:00,50.53,50.55,50.48,50.51,351903.0,48.7466,48.7659,48.6984,48.7273,351903.0
2022-11-21 13:30:00,50.51,50.53,50.46,50.52,200631.0,48.7273,48.7466,48.6791,48.7369,200631.0
2022-11-21 13:40:00,50.52,50.57,50.48,50.48,297591.0,48.7369,48.7852,48.6984,48.6984,297591.0
2022-11-21 13:50:00,50.48,50.51,50.42,50.45,266388.0,48.6984,48.7273,48.6405,48.6694,266388.0
2022-11-21 14:00:00,50.44,50.65,50.44,50.65,350619.0,48.6598,48.8624,48.6598,48.8624,350619.0
2022-11-21 14:10:00,50.65,50.65,50.57,50.63,224394.0,48.8624,48.8624,48.7852,48.8431,224394.0
2022-11-21 14:20:00,50.62,50.65,50.59,50.64,362151.0,48.8334,48.8624,48.8045,48.8527,362151.0
2022-11-21 14:30:00,50.64,50.71,50.62,50.69,466464.0,48.8527,48.9202,48.8334,48.9009,466464.0
2022-11-21 14:40:00,50.68,50.71,50.61,50.65,297144.0,48.8913,48.9202,48.8238,48.8624,297144.0
2022-11-21 14:50:00,50.65,50.7,50.63,50.64,185586.0,48.8624,48.9106,48.8431,48.8527,185586.0
2022-11-21 15:00:00,50.63,50.67,50.6,50.65,303699.0,48.8431,48.8816,48.8141,48.8624,303699.0
2022-11-21 15:10:00,50.65,50.65,50.52,50.53,355713.0,48.8624,48.8624,48.7369,48.7466,355713.0
2022-11-21 15:20:00,50.53,50.54,50.39,50.47,447972.0,48.7466,48.7562,48.6115,48.6887,447972.0
2022-11-21 15:30:00,50.47,50.47,50.34,50.36,339171.0,48.6887,48.6887,48.5633,48.5826,339171.0
2022-11-21 15:40:00,50.36,50.37,50.32,50.33,483957.0,48.5826,48.5922,48.544,48.5536,483957.0
2022-11-21 15:50:00,50.33,50.41,50.31,50.39,1191828.0,48.5536,48.6308,48.5344,48.6115,1191828.0
2022-11-22 09:30:00,50.67,50.82,50.56,50.6,496815.0,48.8816,49.0264,48.7755,48.8141,496815.0
2022-11-22 09:40:00,50.6,50.65,50.44,50.45,334860.0,48.8141,48.8624,48.6598,48.6694,334860.0
2022-11-22 09:50:00,50.44,50.57,50.37,50.56,482922.0,48.6598,48.7852,48.5922,48.7755,482922.0
2022-11-22 10:00:00,50.56,50.62,50.5,50.58,227628.0,48.7755,48.8334,48.7176,48.7948,227628.0
2022-11-22 10:10:00,50.58,50.71,50.56,50.66,327894.0,48.7948,48.9202,48.7755,48.872,327894.0
2022-11-22 10:20:00,50.66,50.67,50.58,50.59,189561.0,48.872,48.8816,48.7948,48.8045,189561.0
2022-11-22 10:30:00,50.58,50.66,50.53,50.63,184827.0,48.7948,48.872,48.7466,48.8431,184827.0
2022-11-22 10:40:00,50.64,50.71,50.61,50.7,349014.0,48.8527,48.9202,48.8238,48.9106,349014.0
2022-11-22 10:50:00,50.69,50.71,50.64,50.67,251958.0,48.9009,48.9202,48.8527,48.8816,251958.0
2022-11-22 11:00:00,50.67,50.68,50.55,50.6,238836.0,48.8816,48.8913,48.7659,48.8141,238836.0
2022-11-22 11:10:00,50.6,50.64,50.59,50.61,178467.0,48.8141,48.8527,48.8045,48.8238,178467.0
2022-11-22 11:20:00,50.62,50.66,50.6,50.65,139983.0,48.8334,48.872,48.8141,48.8624,139983.0
2022-11-22 11:30:00,50.65,50.67,50.56,50.59,159255.0,48.8624,48.8816,48.7755,48.8045,159255.0
2022-11-22 11:40:00,50.59,50.62,50.53,50.61,143871.0,48.8045,48.8334,48.7466,48.8238,143871.0
2022-11-22 11:50:00,50.61,50.63,50.54,50.62,265491.0,48.8238,48.8431,48.7562,48.8334,265491.0
2022-11-22 12:00:00,50.62,50.64,50.51,50.52,169329.0,48.8334,48.8527,48.7273,48.7369,169329.0
2022-11-22 12:10:00,50.51,50.63,50.49,50.61,128652.0,48.7273,48.8431,48.708,48.8238,128652.0
2022-11-22 12:20:00,50.61,50.63,50.58,50.6,137034.0,48.8238,48.8431,48.7948,48.8141,137034.0
2022-11-22 12:30:00,50.6,50.65,50.6,50.64,103356.0,48.8141,48.8624,48.8141,48.8527,103356.0
2022-11-22 12:40:00,50.64,50.66,50.6,50.62,117894.0,48.8527,48.872,48.8141,48.8334,117894.0
2022-11-22 12:50:00,50.63,50.64,50.6,50.63,114411.0,48.8431,48.8527,48.8141,48.8431,114411.0
2022-11-22 13:00:00,50.63,50.66,50.6,50.64,131370.0,48.8431,48.872,48.8141,48.8527,131370.0
2022-11-22 13:10:00,50.64,50.66,50.62,50.62,166386.0,48.8527,48.872,48.8334,48.8334,166386.0
2022-11-22 13:20:00,50.62,50.66,50.6,50.65,123447.0,48.8334,48.872,48.8141,48.8624,123447.0
2022-11-22 13:30:00,50.66,50.66,50.62,50.64,152940.0,48.872,48.872,48.8334,48.8527,152940.0
2022-11-22 13:40:00,50.64,50.65,50.62,50.64,135984.0,48.8527,48.8624,48.8334,48.8527,135984.0
2022-11-22 13:50:00,50.64,50.66,50.61,50.63,142278.0,48.8527,48.872,48.8238,48.8431,142278.0
2022-11-22 14:00:00,50.63,50.66,50.62,50.62,214176.0,48.8431,48.872,48.8334,48.8334,214176.0
2022-11-22 14:10:00,50.63,50.66,50.62,50.66,201591.0,48.8431,48.872,48.8334,48.872,201591.0
2022-11-22 14:20:00,50.66,50.66,50.64,50.65,205053.0,48.872,48.872,48.8527,48.8624,205053.0
2022-11-22 14:30:00,50.65,50.7,50.63,50.7,214005.0,48.8624,48.9106,48.8431,48.9106,214005.0
2022-11-22 14:40:00,50.7,50.72,50.67,50.69,188973.0,48.9106,48.9299,48.8816,48.9009,188973.0
2022-11-22 14:50:00,50.69,50.71,50.67,50.67,202173.0,48.9009,48.9202,48.8816,48.8816,202173.0
2022-11-22 15:00:00,50.67,50.7,50.66,50.69,236340.0,48.8816,48.9106,48.872,48.9009,236340.0
2022-11-22 15:10:00,50.69,50.69,50.63,50.65,204765.0,48.9009,48.9009,48.8431,48.8624,204765.0
2022-11-22 15:20:00,50.65,50.67,50.62,50.64,283230.0,48.8624,48.8816,48.8334,48.8527,283230.0
2022-11-22 15:30:00,50.64,50.64,50.51,50.55,498606.0,48.8527,48.8527,48.7273,48.7659,498606.0
2022-11-22 15:40:00,50.55,50.58,50.51,50.56,465060.0,48.7659,48.7948,48.7273,48.7755,465060.0
2022-11-22 15:50:00,50.56,50.6,50.5,50.56,1627416.0,48.7755,48.8141,48.7176,48.7755,1627416.0
2022-11-23 09:30:00,50.69,50.82,50.63,50.76,534627.0,48.9009,49.0264,48.8431,48.9685,534627.0
2022-11-23 09:40:00,50.73,50.91,50.73,50.81,316980.0,48.9395,49.1132,48.9395,49.0167,316980.0
2022-11-23 09:50:00,50.81,50.94,50.8,50.91,358956.0,49.0167,49.1421,49.0071,49.1132,358956.0
2022-11-23 10:00:00,50.93,50.93,50.84,50.9,335550.0,49.1325,49.1325,49.0456,49.1035,335550.0
2022-11-23 10:10:00,50.9,51.03,50.89,50.93,392802.0,49.1035,49.2289,49.0939,49.1325,392802.0
2022-11-23 10:20:00,50.92,50.97,50.85,50.96,216990.0,49.1228,49.1711,49.0553,49.1614,216990.0
2022-11-23 10:30:00,50.95,50.98,50.91,50.93,210474.0,49.1518,49.1807,49.1132,49.1325,210474.0
2022-11-23 10:40:00,50.93,50.98,50.91,50.94,277845.0,49.1325,49.1807,49.1132,49.1421,277845.0
2022-11-23 10:50:00,50.94,50.98,50.91,50.96,189462.0,49.1421,49.1807,49.1132,49.1614,189462.0
2022-11-23 11:00:00,50.95,51.01,50.89,51.01,214464.0,49.1518,49.2096,49.0939,49.2096,214464.0
2022-11-23 11:10:00,51.01,51.06,51.0,51.06,343653.0,49.2096,49.2579,49.2,49.2579,343653.0
2022-11-23 11:20:00,51.06,51.12,51.03,51.04,309408.0,49.2579,49.3158,49.2289,49.2386,309408.0
2022-11-23 11:30:00,51.04,51.04,50.92,50.97,241530.0,49.2386,49.2386,49.1228,49.1711,241530.0
2022-11-23 11:40:00,50.98,50.99,50.94,50.99,148284.0,49.1807,49.1904,49.1421,49.1904,148284.0
2022-11-23 11:50:00,50.99,50.99,50.78,50.86,410259.0,49.1904,49.1904,48.9878,49.0649,410259.0
2022-11-23 12:00:00,50.85,50.89,50.81,50.89,185157.0,49.0553,49.0939,49.0167,49.0939,185157.0
2022-11-23 12:10:00,50.89,50.94,50.88,50.91,172566.0,49.0939,49.1421,49.0842,49.1132,172566.0
2022-11-23 12:20:00,50.91,50.93,50.82,50.83,149424.0,49.1132,49.1325,49.0264,49.036,149424.0
2022-11-23 12:30:00,50.83,50.88,50.82,50.88,145824.0,49.036,49.0842,49.0264,49.0842,145824.0
2022-11-23 12:40:00,50.88,50.88,50.79,50.83,185133.0,49.0842,49.0842,48.9974,49.036,185133.0
2022-11-23 12:50:00,50.84,50.84,50.71,50.76,192390.0,49.0456,49.0456,48.9202,48.9685,192390.0
2022-11-23 13:00:00,50.76,50.83,50.74,50.81,194763.0,48.9685,49.036,48.9492,49.0167,194763.0
2022-11-23 13:10:00,50.81,50.81,50.73,50.76,138927.0,49.0167,49.0167,48.9395,48.9685,138927.0
2022-11-23 13:20:00,50.76,50.79,50.76,50.78,145878.0,48.9685,48.9974,48.9685,48.9878,145878.0
2022-11-23 13:30:00,50.78,50.87,50.78,50.84,201369.0,48.9878,49.0746,48.9878,49.0456,201369.0
2022-11-23 13:40:00,50.84,50.86,50.78,50.82,156858.0,49.0456,49.0649,48.9878,49.0264,156858.0
2022-11-23 13:50:00,50.83,50.86,50.82,50.86,153555.0,49.036,49.0649,49.0264,49.0649,153555.0
2022-11-23 14:00:00,50.86,50.96,50.78,50.91,239415.0,49.0649,49.1614,48.9878,49.1132,239415.0
2022-11-23 14:10:00,50.91,50.95,50.87,50.93,217071.0,49.1132,49.1518,49.0746,49.1325,217071.0
2022-11-23 14:20:00,50.94,50.97,50.91,50.92,302376.0,49.1421,49.1711,49.1132,49.1228,302376.0
2022-11-23 14:30:00,50.92,50.92,50.78,50.78,216324.0,49.1228,49.1228,48.9878,48.9878,216324.0
2022-11-23 14:40:00,50.79,50.89,50.78,50.88,181350.0,48.9974,49.0939,48.9878,49.0842,181350.0
2022-11-23 14:50:00,50.88,50.88,50.8,50.8,231942.0,49.0842,49.0842,49.0071,49.0071,231942.0
2022-11-23 15:00:00,50.8,50.82,50.77,50.81,184575.0,49.0071,49.0264,48.9781,49.0167,184575.0
2022-11-23 15:10:00,50.81,50.87,50.77,50.86,210105.0,49.0167,49.0746,48.9781,49.0649,210105.0
2022-11-23 15:20:00,50.86,50.87,50.79,50.79,275604.0,49.0649,49.0746,48.9974,48.9974,275604.0
2022-11-23 15:30:00,50.79,50.84,50.77,50.83,300249.0,48.9974,49.0456,48.9781,49.036,300249.0
2022-11-23 15:40:00,50.84,50.89,50.81,50.86,391305.0,49.0456,49.0939,49.0167,49.0649,391305.0
2022-11-23 15:50:00,50.87,50.91,50.72,50.8,1644495.0,49.0746,49.1132,48.9299,49.0071,1644495.0
2022-11-25 09:30:00,50.71,50.95,50.67,50.78,677499.0,48.9202,49.1518,48.8816,48.9878,677499.0
2022-11-25 09:40:00,50.78,50.79,50.67,50.72,392571.0,48.9878,48.9974,48.8816,48.9299,392571.0
2022-11-25 09:50:00,50.71,50.82,50.7,50.7,362112.0,48.9202,49.0264,48.9106,48.9106,362112.0
2022-11-25 10:00:00,50.71,50.77,50.65,50.65,208887.0,48.9202,48.9781,48.8624,48.8624,208887.0
2022-11-25 10:10:00,50.66,50.74,50.62,50.72,221091.0,48.872,48.9492,48.8334,48.9299,221091.0
2022-11-25 10:20:00,50.72,50.79,50.68,50.69,238353.0,48.9299,48.9974,48.8913,48.9009,238353.0
2022-11-25 10:30:00,50.69,50.74,50.66,50.69,265530.0,48.9009,48.9492,48.872,48.9009,265530.0
2022-11-25 10:40:00,50.69,50.75,50.66,50.74,209073.0,48.9009,48.9588,48.872,48.9492,209073.0
2022-11-25 10:50:00,50.74,50.74,50.7,50.72,153366.0,48.9492,48.9492,48.9106,48.9299,153366.0
2022-11-25 11:00:00,50.72,50.78,50.69,50.78,248511.0,48.9299,48.9878,48.9009,48.9878,248511.0
2022-11-25 11:10:00,50.78,50.81,50.74,50.75,181050.0,48.9878,49.0167,48.9492,48.9588,181050.0
2022-11-25 11:20:00,50.74,50.8,50.72,50.77,170637.0,48.9492,49.0071,48.9299,48.9781,170637.0
2022-11-25 11:30:00,50.77,50.78,50.7,50.77,230664.0,48.9781,48.9878,48.9106,48.9781,230664.0
2022-11-25 11:40:00,50.77,50.8,50.71,50.78,192285.0,48.9781,49.0071,48.9202,48.9878,192285.0
2022-11-25 11:50:00,50.78,50.78,50.73,50.78,162084.0,48.9878,48.9878,48.9395,48.9878,162084.0
2022-11-25 12:00:00,50.77,50.82,50.73,50.79,224100.0,48.9781,49.0264,48.9395,48.9974,224100.0
2022-11-25 12:10:00,50.79,50.88,50.78,50.87,198618.0,48.9974,49.0842,48.9878,49.0746,198618.0
2022-11-25 12:20:00,50.87,50.91,50.83,50.88,256347.0,49.0746,49.1132,49.036,49.0842,256347.0
2022-11-25 12:30:00,50.88,50.94,50.83,50.89,266325.0,49.0842,49.1421,49.036,49.0939,266325.0
2022-11-25 12:40:00,50.89,50.89,50.84,50.85,222450.0,49.0939,49.0939,49.0456,49.0553,222450.0
2022-11-25 12:50:00,50.86,51.03,50.86,51.01,704511.0,49.0649,49.2289,49.0649,49.2096,704511.0
2022-11-28 09:30:00,50.91,51.55,50.91,51.52,1040601.0,49.1132,49.7306,49.1132,49.7016,1040601.0
2022-11-28 09:40:00,51.51,51.51,51.28,51.32,439818.0,49.692,49.692,49.4701,49.5087,439818.0
2022-11-28 09:50:00,51.32,51.36,51.21,51.28,230892.0,49.5087,49.5473,49.4026,49.4701,230892.0
2022-11-28 10:00:00,51.27,51.3,51.12,51.16,390960.0,49.4605,49.4894,49.3158,49.3544,390960.0
2022-11-28 10:10:00,51.16,51.26,51.15,51.23,358815.0,49.3544,49.4508,49.3447,49.4219,358815.0
2022-11-28 10:20:00,51.23,51.29,51.09,51.13,372195.0,49.4219,49.4798,49.2868,49.3254,372195.0
2022-11-28 10:30:00,51.14,51.21,51.09,51.19,237150.0,49.3351,49.4026,49.2868,49.3833,237150.0
2022-11-28 10:40:00,51.19,51.21,51.13,51.14,191703.0,49.3833,49.4026,49.3254,49.3351,191703.0
2022-11-28 10:50:00,51.14,51.15,51.02,51.07,336180.0,49.3351,49.3447,49.2193,49.2675,336180.0
2022-11-28 11:00:00,51.06,51.12,51.01,51.11,215820.0,49.2579,49.3158,49.2096,49.3061,215820.0
2022-11-28 11:10:00,51.11,51.12,51.07,51.09,172326.0,49.3061,49.3158,49.2675,49.2868,172326.0
2022-11-28 11:20:00,51.09,51.17,51.09,51.12,278496.0,49.2868,49.364,49.2868,49.3158,278496.0
2022-11-28 11:30:00,51.12,51.23,51.12,51.19,180270.0,49.3158,49.4219,49.3158,49.3833,180270.0
2022-11-28 11:40:00,51.19,51.26,51.19,51.24,173781.0,49.3833,49.4508,49.3833,49.4315,173781.0
2022-11-28 11:50:00,51.25,51.27,51.21,51.25,123129.0,49.4412,49.4605,49.4026,49.4412,123129.0
2022-11-28 12:00:00,51.25,51.3,51.15,51.24,168009.0,49.4412,49.4894,49.3447,49.4315,168009.0
2022-11-28 12:10:00,51.23,51.28,51.17,51.26,136176.0,49.4219,49.4701,49.364,49.4508,136176.0
2022-11-28 12:20:00,51.27,51.31,51.25,51.3,123753.0,49.4605,49.4991,49.4412,49.4894,123753.0
2022-11-28 12:30:00,51.3,51.37,51.29,51.3,190461.0,49.4894,49.5569,49.4798,49.4894,190461.0
2022-11-28 12:40:00,51.3,51.31,51.28,51.31,105591.0,49.4894,49.4991,49.4701,49.4991,105591.0
2022-11-28 12:50:00,51.3,51.31,51.21,51.26,134574.0,49.4894,49.4991,49.4026,49.4508,134574.0
2022-11-28 13:00:00,51.26,51.26,51.2,51.21,164811.0,49.4508,49.4508,49.3929,49.4026,164811.0
2022-11-28 13:10:00,51.21,51.25,51.17,51.25,144057.0,49.4026,49.4412,49.364,49.4412,144057.0
2022-11-28 13:20:00,51.24,51.24,51.2,51.23,148857.0,49.4315,49.4315,49.3929,49.4219,148857.0
2022-11-28 13:30:00,51.22,51.27,51.21,51.26,109395.0,49.4122,49.4605,49.4026,49.4508,109395.0
2022-11-28 13:40:00,51.26,51.26,51.14,51.18,266298.0,49.4508,49.4508,49.3351,49.3736,266298.0
2022-11-28 13:50:00,51.18,51.21,51.09,51.11,216897.0,49.3736,49.4026,49.2868,49.3061,216897.0
2022-11-28 14:00:00,51.11,51.16,51.09,51.15,200091.0,49.3061,49.3544,49.2868,49.3447,200091.0
2022-11-28 14:10:00,51.14,51.23,51.13,51.19,177849.0,49.3351,49.4219,49.3254,49.3833,177849.0
2022-11-28 14:20:00,51.19,51.2,51.15,51.18,149484.0,49.3833,49.3929,49.3447,49.3736,149484.0
2022-11-28 14:30:00,51.18,51.24,51.18,51.22,163518.0,49.3736,49.4315,49.3736,49.4122,163518.0
2022-11-28 14:40:00,51.22,51.22,51.18,51.2,191424.0,49.4122,49.4122,49.3736,49.3929,191424.0
2022-11-28 14:50:00,51.2,51.21,51.14,51.15,401040.0,49.3929,49.4026,49.3351,49.3447,401040.0
2022-11-28 15:00:00,51.15,51.16,51.06,51.08,190926.0,49.3447,49.3544,49.2579,49.2772,190926.0
2022-11-28 15:10:00,51.07,51.1,51.03,51.08,316059.0,49.2675,49.2965,49.2289,49.2772,316059.0
2022-11-28 15:20:00,51.08,51.13,51.01,51.03,345045.0,49.2772,49.3254,49.2096,49.2289,345045.0
2022-11-28 15:30:00,51.03,51.22,51.03,51.18,645411.0,49.2289,49.4122,49.2289,49.3736,645411.0
2022-11-28 15:40:00,51.18,51.22,51.1,51.1,460113.0,49.3736,49.4122,49.2965,49.2965,460113.0
2022-11-28 15:50:00,51.11,51.2,51.09,51.16,1007436.0,49.3061,49.3929,49.2868,49.3544,1007436.0
2022-11-29 09:30:00,51.01,51.15,50.86,51.03,593931.0,49.2096,49.3447,49.0649,49.2289,593931.0
2022-11-29 09:40:00,51.01,51.06,50.92,50.94,363489.0,49.2096,49.2579,49.1228,49.1421,363489.0
2022-11-29 09:50:00,50.93,51.02,50.86,51.0,408333.0,49.1325,49.2193,49.0649,49.2,408333.0
2022-11-29 10:00:00,50.99,51.07,50.93,51.02,218736.0,49.1904,49.2675,49.1325,49.2193,218736.0
2022-11-29 10:10:00,51.02,51.1,50.99,51.07,300996.0,49.2193,49.2965,49.1904,49.2675,300996.0
2022-11-29 10:20:00,51.06,51.08,50.97,51.08,183897.0,49.2579,49.2772,49.1711,49.2772,183897.0
2022-11-29 10:30:00,51.08,51.11,51.03,51.11,288360.0,49.2772,49.3061,49.2289,49.3061,288360.0
2022-11-29 10:40:00,51.11,51.14,51.07,51.09,266091.0,49.3061,49.3351,49.2675,49.2868,266091.0
2022-11-29 10:50:00,51.09,51.11,51.01,51.04,180423.0,49.2868,49.3061,49.2096,49.2386,180423.0
2022-11-29 11:00:00,51.03,51.04,50.89,50.93,449460.0,49.2289,49.2386,49.0939,49.1325,449460.0
2022-11-29 11:10:00,50.93,51.0,50.88,50.9,256788.0,49.1325,49.2,49.0842,49.1035,256788.0
2022-11-29 11:20:00,50.91,50.98,50.9,50.92,166602.0,49.1132,49.1807,49.1035,49.1228,166602.0
2022-11-29 11:30:00,50.92,51.02,50.91,51.01,158799.0,49.1228,49.2193,49.1132,49.2096,158799.0
2022-11-29 11:40:00,51.01,51.06,50.97,51.06,169767.0,49.2096,49.2579,49.1711,49.2579,169767.0
2022-11-29 11:50:00,51.06,51.11,51.01,51.08,209115.0,49.2579,49.3061,49.2096,49.2772,209115.0
2022-11-29 12:00:00,51.08,51.09,51.03,51.08,100875.0,49.2772,49.2868,49.2289,49.2772,100875.0
2022-11-29 12:10:00,51.08,51.1,51.01,51.06,81615.0,49.2772,49.2965,49.2096,49.2579,81615.0
2022-11-29 12:20:00,51.06,51.17,51.05,51.16,287337.0,49.2579,49.364,49.2482,49.3544,287337.0
2022-11-29 12:30:00,51.16,51.22,51.12,51.2,183570.0,49.3544,49.4122,49.3158,49.3929,183570.0
2022-11-29 12:40:00,51.19,51.23,51.15,51.18,110817.0,49.3833,49.4219,49.3447,49.3736,110817.0
2022-11-29 12:50:00,51.17,51.2,51.17,51.19,97920.0,49.364,49.3929,49.364,49.3833,97920.0
2022-11-29 13:00:00,51.18,51.24,51.17,51.2,99615.0,49.3736,49.4315,49.364,49.3929,99615.0
2022-11-29 13:10:00,51.19,51.23,51.17,51.2,98259.0,49.3833,49.4219,49.364,49.3929,98259.0
2022-11-29 13:20:00,51.2,51.21,51.15,51.16,121401.0,49.3929,49.4026,49.3447,49.3544,121401.0
2022-11-29 13:30:00,51.15,51.22,51.14,51.19,107712.0,49.3447,49.4122,49.3351,49.3833,107712.0
2022-11-29 13:40:00,51.2,51.21,51.12,51.12,76134.0,49.3929,49.4026,49.3158,49.3158,76134.0
2022-11-29 13:50:00,51.12,51.14,51.08,51.13,94959.0,49.3158,49.3351,49.2772,49.3254,94959.0
2022-11-29 14:00:00,51.13,51.22,51.12,51.19,94842.0,49.3254,49.4122,49.3158,49.3833,94842.0
2022-11-29 14:10:00,51.18,51.2,51.12,51.15,122175.0,49.3736,49.3929,49.3158,49.3447,122175.0
2022-11-29 14:20:00,51.15,51.17,51.05,51.07,109647.0,49.3447,49.364,49.2482,49.2675,109647.0
2022-11-29 14:30:00,51.06,51.07,51.0,51.04,106674.0,49.2579,49.2675,49.2,49.2386,106674.0
2022-11-29 14:40:00,51.04,51.05,50.98,50.99,166134.0,49.2386,49.2482,49.1807,49.1904,166134.0
2022-11-29 14:50:00,50.99,51.06,50.98,51.06,133407.0,49.1904,49.2579,49.1807,49.2579,133407.0
2022-11-29 15:00:00,51.05,51.06,51.01,51.02,113913.0,49.2482,49.2579,49.2096,49.2193,113913.0
2022-11-29 15:10:00,51.02,51.02,50.93,50.96,213387.0,49.2193,49.2193,49.1325,49.1614,213387.0
2022-11-29 15:20:00,50.96,50.99,50.92,50.93,204474.0,49.1614,49.1904,49.1228,49.1325,204474.0
2022-11-29 15:30:00,50.92,50.95,50.85,50.86,464202.0,49.1228,49.1518,49.0553,49.0649,464202.0
2022-11-29 15:40:00,50.86,50.95,50.85,50.94,453921.0,49.0649,49.1518,49.0553,49.1421,453921.0
2022-11-29 15:50:00,50.95,51.0,50.9,50.98,861009.0,49.1518,49.2,49.1035,49.1807,861009.0
2022-11-30 09:30:00,50.87,50.92,50.6,50.67,622041.0,49.0746,49.1228,48.8141,48.8816,622041.0
2022-11-30 09:40:00,50.66,50.91,50.66,50.88,408966.0,48.872,49.1132,48.872,49.0842,408966.0
2022-11-30 09:50:00,50.88,50.92,50.68,50.75,227403.0,49.0842,49.1228,48.8913,48.9588,227403.0
2022-11-30 10:00:00,50.75,50.79,50.66,50.74,199521.0,48.9588,48.9974,48.872,48.9492,199521.0
2022-11-30 10:10:00,50.73,50.77,50.64,50.65,165933.0,48.9395,48.9781,48.8527,48.8624,165933.0
2022-11-30 10:20:00,50.64,50.7,50.6,50.64,220167.0,48.8527,48.9106,48.8141,48.8527,220167.0
2022-11-30 10:30:00,50.65,50.71,50.62,50.68,194514.0,48.8624,48.9202,48.8334,48.8913,194514.0
2022-11-30 10:40:00,50.69,50.71,50.59,50.62,168537.0,48.9009,48.9202,48.8045,48.8334,168537.0
2022-11-30 10:50:00,50.61,50.66,50.6,50.66,215484.0,48.8238,48.872,48.8141,48.872,215484.0
2022-11-30 11:00:00,50.67,50.77,50.66,50.76,318120.0,48.8816,48.9781,48.872,48.9685,318120.0
2022-11-30 11:10:00,50.76,50.76,50.69,50.72,179133.0,48.9685,48.9685,48.9009,48.9299,179133.0
2022-11-30 11:20:00,50.72,50.75,50.66,50.67,172755.0,48.9299,48.9588,48.872,48.8816,172755.0
2022-11-30 11:30:00,50.68,50.7,50.65,50.67,104799.0,48.8913,48.9106,48.8624,48.8816,104799.0
2022-11-30 11:40:00,50.67,50.72,50.67,50.67,71844.0,48.8816,48.9299,48.8816,48.8816,71844.0
2022-11-30 11:50:00,50.68,50.68,50.61,50.63,158664.0,48.8913,48.8913,48.8238,48.8431,158664.0
2022-11-30 12:00:00,50.63,50.63,50.54,50.54,150840.0,48.8431,48.8431,48.7562,48.7562,150840.0
2022-11-30 12:10:00,50.55,50.57,50.48,50.5,221607.0,48.7659,48.7852,48.6984,48.7176,221607.0
2022-11-30 12:20:00,50.49,50.51,50.45,50.45,166581.0,48.708,48.7273,48.6694,48.6694,166581.0
2022-11-30 12:30:00,50.45,50.49,50.44,50.45,198819.0,48.6694,48.708,48.6598,48.6694,198819.0
2022-11-30 12:40:00,50.45,50.49,50.43,50.46,124314.0,48.6694,48.708,48.6501,48.6791,124314.0
2022-11-30 12:50:00,50.45,50.47,50.4,50.41,191706.0,48.6694,48.6887,48.6212,48.6308,191706.0
2022-11-30 13:00:00,50.4,50.48,50.4,50.47,154773.0,48.6212,48.6984,48.6212,48.6887,154773.0
2022-11-30 13:10:00,50.47,50.49,50.46,50.48,143433.0,48.6887,48.708,48.6791,48.6984,143433.0
2022-11-30 13:20:00,50.48,50.49,50.44,50.44,139656.0,48.6984,48.708,48.6598,48.6598,139656.0
2022-11-30 13:30:00,50.44,50.71,50.4,50.67,670908.0,48.6598,48.9202,48.6212,48.8816,670908.0
2022-11-30 13:40:00,50.68,50.72,50.52,50.63,362694.0,48.8913,48.9299,48.7369,48.8431,362694.0
2022-11-30 13:50:00,50.62,50.75,50.59,50.73,318342.0,48.8334,48.9588,48.8045,48.9395,318342.0
2022-11-30 14:00:00,50.75,50.78,50.67,50.67,321141.0,48.9588,48.9878,48.8816,48.8816,321141.0
2022-11-30 14:10:00,50.67,50.77,50.58,50.75,485799.0,48.8816,48.9781,48.7948,48.9588,485799.0
2022-11-30 14:20:00,50.74,50.76,50.67,50.7,493887.0,48.9492,48.9685,48.8816,48.9106,493887.0
2022-11-30 14:30:00,50.71,50.73,50.63,50.65,310836.0,48.9202,48.9395,48.8431,48.8624,310836.0
2022-11-30 14:40:00,50.66,50.69,50.58,50.64,291057.0,48.872,48.9009,48.7948,48.8527,291057.0
2022-11-30 14:50:00,50.65,50.71,50.63,50.7,442179.0,48.8624,48.9202,48.8431,48.9106,442179.0
2022-11-30 15:00:00,50.7,50.81,50.7,50.74,339390.0,48.9106,49.0167,48.9106,48.9492,339390.0
2022-11-30 15:10:00,50.74,50.8,50.73,50.8,711333.0,48.9492,49.0071,48.9395,49.0071,711333.0
2022-11-30 15:20:00,50.8,50.86,50.78,50.83,587880.0,49.0071,49.0649,48.9878,49.036,587880.0
2022-11-30 15:30:00,50.82,50.87,50.77,50.78,855090.0,49.0264,49.0746,48.9781,48.9878,855090.0
2022-11-30 15:40:00,50.78,50.84,50.76,50.77,695961.0,48.9878,49.0456,48.9685,48.9781,695961.0
2022-11-30 15:50:00,50.77,50.9,50.67,50.75,3442656.0,48.9781,49.1035,48.8816,48.9588,3442656.0
2022-12-01 09:30:00,50.68,50.68,50.28,50.4,1236948.0,48.8913,48.8913,48.5054,48.6212,1236948.0
2022-12-01 09:40:00,50.4,50.55,50.36,50.48,681288.0,48.6212,48.7659,48.5826,48.6984,681288.0
2022-12-01 09:50:00,50.5,50.53,50.34,50.48,441009.0,48.7176,48.7466,48.5633,48.6984,441009.0
2022-12-01 10:00:00,50.48,50.53,50.24,50.33,560403.0,48.6984,48.7466,48.4668,48.5536,560403.0
2022-12-01 10:10:00,50.33,50.42,50.24,50.39,388152.0,48.5536,48.6405,48.4668,48.6115,388152.0
2022-12-01 10:20:00,50.39,50.49,50.33,50.39,240366.0,48.6115,48.708,48.5536,48.6115,240366.0
2022-12-01 10:30:00,50.39,50.4,50.25,50.32,394203.0,48.6115,48.6212,48.4765,48.544,394203.0
2022-12-01 10:40:00,50.33,50.51,50.28,50.46,338421.0,48.5536,48.7273,48.5054,48.6791,338421.0
2022-12-01 10:50:00,50.45,50.53,50.45,50.52,334389.0,48.6694,48.7466,48.6694,48.7369,334389.0
2022-12-01 11:00:00,50.52,50.58,50.48,50.54,321126.0,48.7369,48.7948,48.6984,48.7562,321126.0
2022-12-01 11:10:00,50.54,50.55,50.43,50.52,249105.0,48.7562,48.7659,48.6501,48.7369,249105.0
2022-12-01 11:20:00,50.52,50.59,50.5,50.52,210309.0,48.7369,48.8045,48.7176,48.7369,210309.0
2022-12-01 11:30:00,50.53,50.66,50.53,50.62,437226.0,48.7466,48.872,48.7466,48.8334,437226.0
2022-12-01 11:40:00,50.62,50.7,50.61,50.64,514884.0,48.8334,48.9106,48.8238,48.8527,514884.0
2022-12-01 11:50:00,50.64,50.72,50.6,50.67,226854.0,48.8527,48.9299,48.8141,48.8816,226854.0
2022-12-01 12:00:00,50.67,50.69,50.59,50.63,221466.0,48.8816,48.9009,48.8045,48.8431,221466.0
2022-12-01 12:10:00,50.63,50.7,50.61,50.66,163500.0,48.8431,48.9106,48.8238,48.872,163500.0
2022-12-01 12:20:00,50.67,50.83,50.67,50.82,367653.0,48.8816,49.036,48.8816,49.0264,367653.0
2022-12-01 12:30:00,50.81,50.95,50.81,50.91,271932.0,49.0167,49.1518,49.0167,49.1132,271932.0
2022-12-01 12:40:00,50.9,50.97,50.89,50.95,187998.0,49.1035,49.1711,49.0939,49.1518,187998.0
2022-12-01 12:50:00,50.95,50.96,50.87,50.96,205827.0,49.1518,49.1614,49.0746,49.1614,205827.0
2022-12-01 13:00:00,50.95,51.01,50.95,50.97,219015.0,49.1518,49.2096,49.1518,49.1711,219015.0
2022-12-01 13:10:00,50.97,50.99,50.9,50.91,199806.0,49.1711,49.1904,49.1035,49.1132,199806.0
2022-12-01 13:20:00,50.9,50.91,50.86,50.9,184782.0,49.1035,49.1132,49.0649,49.1035,184782.0
2022-12-01 13:30:00,50.9,50.94,50.86,50.94,221883.0,49.1035,49.1421,49.0649,49.1421,221883.0
2022-12-01 13:40:00,50.94,50.97,50.9,50.94,244098.0,49.1421,49.1711,49.1035,49.1421,244098.0
2022-12-01 13:50:00,50.95,50.96,50.86,50.88,257295.0,49.1518,49.1614,49.0649,49.0842,257295.0
2022-12-01 14:00:00,50.87,50.88,50.81,50.84,212268.0,49.0746,49.0842,49.0167,49.0456,212268.0
2022-12-01 14:10:00,50.84,50.92,50.84,50.92,182607.0,49.0456,49.1228,49.0456,49.1228,182607.0
2022-12-01 14:20:00,50.92,50.95,50.89,50.9,148995.0,49.1228,49.1518,49.0939,49.1035,148995.0
2022-12-01 14:30:00,50.9,50.93,50.89,50.93,156579.0,49.1035,49.1325,49.0939,49.1325,156579.0
2022-12-01 14:40:00,50.93,50.98,50.9,50.98,171609.0,49.1325,49.1807,49.1035,49.1807,171609.0
2022-12-01 14:50:00,50.98,51.0,50.96,50.98,161667.0,49.1807,49.2,49.1614,49.1807,161667.0
2022-12-01 15:00:00,50.97,51.01,50.95,50.96,210432.0,49.1711,49.2096,49.1518,49.1614,210432.0
2022-12-01 15:10:00,50.95,50.96,50.92,50.95,217755.0,49.1518,49.1614,49.1228,49.1518,217755.0
2022-12-01 15:20:00,50.96,51.02,50.94,50.97,313410.0,49.1614,49.2193,49.1421,49.1711,313410.0
2022-12-01 15:30:00,50.97,51.15,50.97,51.13,565761.0,49.1711,49.3447,49.1711,49.3254,565761.0
2022-12-01 15:40:00,51.13,51.2,51.07,51.11,625038.0,49.3254,49.3929,49.2675,49.3061,625038.0
2022-12-01 15:50:00,51.12,51.16,51.08,51.15,1791744.0,49.3158,49.3544,49.2772,49.3447,1791744.0
2022-12-02 09:30:00,50.49,50.87,50.49,50.8,873387.0,48.708,49.0746,48.708,49.0071,873387.0
2022-12-02 09:40:00,50.81,50.98,50.69,50.98,200022.0,49.0167,49.1807,48.9009,49.1807,200022.0
2022-12-02 09:50:00,50.98,50.99,50.81,50.86,270723.0,49.1807,49.1904,49.0167,49.0649,270723.0
2022-12-02 10:00:00,50.86,51.04,50.85,50.93,290697.0,49.0649,49.2386,49.0553,49.1325,290697.0
2022-12-02 10:10:00,50.92,51.03,50.89,50.99,253377.0,49.1228,49.2289,49.0939,49.1904,253377.0
2022-12-02 10:20:00,50.98,50.98,50.79,50.82,240177.0,49.1807,49.1807,48.9974,49.0264,240177.0
2022-12-02 10:30:00,50.81,50.9,50.77,50.84,180003.0,49.0167,49.1035,48.9781,49.0456,180003.0
2022-12-02 10:40:00,50.84,50.92,50.83,50.91,233631.0,49.0456,49.1228,49.036,49.1132,233631.0
2022-12-02 10:50:00,50.91,50.92,50.74,50.75,273882.0,49.1132,49.1228,48.9492,48.9588,273882.0
2022-12-02 11:00:00,50.75,50.81,50.74,50.76,146256.0,48.9588,49.0167,48.9492,48.9685,146256.0
2022-12-02 11:10:00,50.75,50.8,50.71,50.8,227763.0,48.9588,49.0071,48.9202,49.0071,227763.0
2022-12-02 11:20:00,50.79,50.89,50.78,50.89,138930.0,48.9974,49.0939,48.9878,49.0939,138930.0
2022-12-02 11:30:00,50.88,50.92,50.86,50.9,135222.0,49.0842,49.1228,49.0649,49.1035,135222.0
2022-12-02 11:40:00,50.9,51.01,50.9,50.91,206022.0,49.1035,49.2096,49.1035,49.1132,206022.0
2022-12-02 11:50:00,50.92,50.94,50.89,50.91,155232.0,49.1228,49.1421,49.0939,49.1132,155232.0
2022-12-02 12:00:00,50.9,51.03,50.89,51.01,120276.0,49.1035,49.2289,49.0939,49.2096,120276.0
2022-12-02 12:10:00,51.02,51.08,51.02,51.06,295767.0,49.2193,49.2772,49.2193,49.2579,295767.0
2022-12-02 12:20:00,51.05,51.06,50.96,50.97,107985.0,49.2482,49.2579,49.1614,49.1711,107985.0
2022-12-02 12:30:00,50.97,51.02,50.96,50.97,146826.0,49.1711,49.2193,49.1614,49.1711,146826.0
2022-12-02 12:40:00,50.98,51.03,50.94,50.98,215418.0,49.1807,49.2289,49.1421,49.1807,215418.0
2022-12-02 12:50:00,50.98,50.98,50.9,50.92,130869.0,49.1807,49.1807,49.1035,49.1228,130869.0
2022-12-02 13:00:00,50.9,50.92,50.86,50.88,181947.0,49.1035,49.1228,49.0649,49.0842,181947.0
2022-12-02 13:10:00,50.87,50.89,50.86,50.87,170478.0,49.0746,49.0939,49.0649,49.0746,170478.0
2022-12-02 13:20:00,50.86,50.9,50.8,50.82,196437.0,49.0649,49.1035,49.0071,49.0264,196437.0
2022-12-02 13:30:00,50.82,50.82,50.74,50.75,211845.0,49.0264,49.0264,48.9492,48.9588,211845.0
2022-12-02 13:40:00,50.75,50.84,50.74,50.82,262488.0,48.9588,49.0456,48.9492,49.0264,262488.0
2022-12-02 13:50:00,50.81,50.81,50.75,50.77,204567.0,49.0167,49.0167,48.9588,48.9781,204567.0
2022-12-02 14:00:00,50.78,50.81,50.73,50.75,232188.0,48.9878,49.0167,48.9395,48.9588,232188.0
2022-12-02 14:10:00,50.74,50.8,50.7,50.78,170274.0,48.9492,49.0071,48.9106,48.9878,170274.0
2022-12-02 14:20:00,50.77,50.79,50.71,50.76,191295.0,48.9781,48.9974,48.9202,48.9685,191295.0
2022-12-02 14:30:00,50.77,50.78,50.73,50.76,191421.0,48.9781,48.9878,48.9395,48.9685,191421.0
2022-12-02 14:40:00,50.76,50.88,50.75,50.88,184980.0,48.9685,49.0842,48.9588,49.0842,184980.0
2022-12-02 14:50:00,50.87,50.95,50.86,50.94,239925.0,49.0746,49.1518,49.0649,49.1421,239925.0
2022-12-02 15:00:00,50.93,51.0,50.93,50.97,325752.0,49.1325,49.2,49.1325,49.1711,325752.0
2022-12-02 15:10:00,50.96,51.01,50.91,51.0,853524.0,49.1614,49.2096,49.1132,49.2,853524.0
2022-12-02 15:20:00,51.01,51.03,50.92,50.94,369927.0,49.2096,49.2289,49.1228,49.1421,369927.0
2022-12-02 15:30:00,50.94,51.04,50.93,51.04,509373.0,49.1421,49.2386,49.1325,49.2386,509373.0
2022-12-02 15:40:00,51.04,51.05,50.95,50.98,537381.0,49.2386,49.2482,49.1518,49.1807,537381.0
2022-12-02 15:50:00,50.98,51.08,50.97,51.06,1386351.0,49.1807,49.2772,49.1711,49.2579,1386351.0
2022-12-05 09:30:00,50.92,51.0,50.6,50.63,607278.0,49.1228,49.2,48.8141,48.8431,607278.0
2022-12-05 09:40:00,50.63,50.72,50.51,50.51,327159.0,48.8431,48.9299,48.7273,48.7273,327159.0
2022-12-05 09:50:00,50.51,50.67,50.47,50.55,338652.0,48.7273,48.8816,48.6887,48.7659,338652.0
2022-12-05 10:00:00,50.53,50.65,50.47,50.49,308217.0,48.7466,48.8624,48.6887,48.708,308217.0
2022-12-05 10:10:00,50.48,50.57,50.46,50.55,226989.0,48.6984,48.7852,48.6791,48.7659,226989.0
2022-12-05 10:20:00,50.55,50.63,50.51,50.53,267831.0,48.7659,48.8431,48.7273,48.7466,267831.0
2022-12-05 10:30:00,50.53,50.54,50.43,50.51,313158.0,48.7466,48.7562,48.6501,48.7273,313158.0
2022-12-05 10:40:00,50.51,50.53,50.44,50.46,276594.0,48.7273,48.7466,48.6598,48.6791,276594.0
2022-12-05 10:50:00,50.47,50.47,50.37,50.47,259308.0,48.6887,48.6887,48.5922,48.6887,259308.0
2022-12-05 11:00:00,50.47,50.53,50.43,50.51,187623.0,48.6887,48.7466,48.6501,48.7273,187623.0
2022-12-05 11:10:00,50.51,50.54,50.47,50.48,295746.0,48.7273,48.7562,48.6887,48.6984,295746.0
2022-12-05 11:20:00,50.47,50.51,50.45,50.49,216618.0,48.6887,48.7273,48.6694,48.708,216618.0
2022-12-05 11:30:00,50.49,50.51,50.46,50.48,245244.0,48.708,48.7273,48.6791,48.6984,245244.0
2022-12-05 11:40:00,50.48,50.5,50.43,50.44,174009.0,48.6984,48.7176,48.6501,48.6598,174009.0
2022-12-05 11:50:00,50.44,50.48,50.37,50.41,490452.0,48.6598,48.6984,48.5922,48.6308,490452.0
2022-12-05 12:00:00,50.41,50.48,50.4,50.46,315978.0,48.6308,48.6984,48.6212,48.6791,315978.0
2022-12-05 12:10:00,50.45,50.52,50.45,50.48,305076.0,48.6694,48.7369,48.6694,48.6984,305076.0
2022-12-05 12:20:00,50.48,50.54,50.47,50.51,271527.0,48.6984,48.7562,48.6887,48.7273,271527.0
2022-12-05 12:30:00,50.5,50.52,50.45,50.49,317673.0,48.7176,48.7369,48.6694,48.708,317673.0
2022-12-05 12:40:00,50.49,50.56,50.46,50.53,120630.0,48.708,48.7755,48.6791,48.7466,120630.0
2022-12-05 12:50:00,50.53,50.54,50.47,50.51,79149.0,48.7466,48.7562,48.6887,48.7273,79149.0
2022-12-05 13:00:00,50.5,50.58,50.44,50.51,430896.0,48.7176,48.7948,48.6598,48.7273,430896.0
2022-12-05 13:10:00,50.51,50.53,50.47,50.48,107682.0,48.7273,48.7466,48.6887,48.6984,107682.0
2022-12-05 13:20:00,50.47,50.47,50.36,50.43,132186.0,48.6887,48.6887,48.5826,48.6501,132186.0
2022-12-05 13:30:00,50.43,50.43,50.35,50.38,366966.0,48.6501,48.6501,48.5729,48.6019,366966.0
2022-12-05 13:40:00,50.38,50.43,50.38,50.42,118296.0,48.6019,48.6501,48.6019,48.6405,118296.0
2022-12-05 13:50:00,50.42,50.42,50.32,50.33,201888.0,48.6405,48.6405,48.544,48.5536,201888.0
2022-12-05 14:00:00,50.32,50.36,50.28,50.35,305283.0,48.544,48.5826,48.5054,48.5729,305283.0
2022-12-05 14:10:00,50.35,50.37,50.28,50.28,151665.0,48.5729,48.5922,48.5054,48.5054,151665.0
2022-12-05 14:20:00,50.28,50.31,50.24,50.27,218022.0,48.5054,48.5344,48.4668,48.4958,218022.0
2022-12-05 14:30:00,50.28,50.28,50.21,50.24,110595.0,48.5054,48.5054,48.4379,48.4668,110595.0
2022-12-05 14:40:00,50.24,50.24,50.17,50.22,171498.0,48.4668,48.4668,48.3993,48.4475,171498.0
2022-12-05 14:50:00,50.23,50.27,50.23,50.23,142293.0,48.4572,48.4958,48.4572,48.4572,142293.0
2022-12-05 15:00:00,50.24,50.29,50.23,50.27,202107.0,48.4668,48.5151,48.4572,48.4958,202107.0
2022-12-05 15:10:00,50.27,50.34,50.25,50.3,259407.0,48.4958,48.5633,48.4765,48.5247,259407.0
2022-12-05 15:20:00,50.3,50.33,50.24,50.26,171951.0,48.5247,48.5536,48.4668,48.4861,171951.0
2022-12-05 15:30:00,50.26,50.42,50.25,50.35,740826.0,48.4861,48.6405,48.4765,48.5729,740826.0
2022-12-05 15:40:00,50.34,50.42,50.33,50.39,566037.0,48.5633,48.6405,48.5536,48.6115,566037.0
2022-12-05 15:50:00,50.39,50.55,50.37,50.51,1890078.0,48.6115,48.7659,48.5922,48.7273,1890078.0
2022-12-06 09:30:00,50.4,50.64,50.32,50.45,564096.0,48.6212,48.8527,48.544,48.6694,564096.0
2022-12-06 09:40:00,50.45,50.59,50.42,50.55,342495.0,48.6694,48.8045,48.6405,48.7659,342495.0
2022-12-06 09:50:00,50.53,50.54,50.26,50.29,317181.0,48.7466,48.7562,48.4861,48.5151,317181.0
2022-12-06 10:00:00,50.3,50.35,50.22,50.29,458838.0,48.5247,48.5729,48.4475,48.5151,458838.0
2022-12-06 10:10:00,50.29,50.37,50.25,50.36,233889.0,48.5151,48.5922,48.4765,48.5826,233889.0
2022-12-06 10:20:00,50.36,50.4,50.25,50.28,267870.0,48.5826,48.6212,48.4765,48.5054,267870.0
2022-12-06 10:30:00,50.27,50.34,50.23,50.31,171621.0,48.4958,48.5633,48.4572,48.5344,171621.0
2022-12-06 10:40:00,50.31,50.43,50.3,50.4,162387.0,48.5344,48.6501,48.5247,48.6212,162387.0
2022-12-06 10:50:00,50.39,50.4,50.22,50.24,294744.0,48.6115,48.6212,48.4475,48.4668,294744.0
2022-12-06 11:00:00,50.24,50.29,50.19,50.25,266229.0,48.4668,48.5151,48.4186,48.4765,266229.0
2022-12-06 11:10:00,50.26,50.29,50.17,50.2,233133.0,48.4861,48.5151,48.3993,48.4282,233133.0
2022-12-06 11:20:00,50.21,50.27,50.16,50.25,208401.0,48.4379,48.4958,48.3896,48.4765,208401.0
2022-12-06 11:30:00,50.24,50.29,50.19,50.22,214920.0,48.4668,48.5151,48.4186,48.4475,214920.0
2022-12-06 11:40:00,50.21,50.25,50.17,50.23,126480.0,48.4379,48.4765,48.3993,48.4572,126480.0
2022-12-06 11:50:00,50.22,50.24,50.15,50.22,145281.0,48.4475,48.4668,48.38,48.4475,145281.0
2022-12-06 12:00:00,50.22,50.23,50.18,50.22,144984.0,48.4475,48.4572,48.4089,48.4475,144984.0
2022-12-06 12:10:00,50.22,50.22,50.06,50.07,206460.0,48.4475,48.4475,48.2932,48.3028,206460.0
2022-12-06 12:20:00,50.07,50.16,50.06,50.15,336240.0,48.3028,48.3896,48.2932,48.38,336240.0
2022-12-06 12:30:00,50.14,50.16,50.07,50.08,232128.0,48.3704,48.3896,48.3028,48.3125,232128.0
2022-12-06 12:40:00,50.09,50.1,50.04,50.08,270798.0,48.3221,48.3318,48.2739,48.3125,270798.0
2022-12-06 12:50:00,50.08,50.09,50.03,50.07,294612.0,48.3125,48.3221,48.2642,48.3028,294612.0
2022-12-06 13:00:00,50.06,50.08,49.91,49.93,428286.0,48.2932,48.3125,48.1485,48.1678,428286.0
2022-12-06 13:10:00,49.93,49.96,49.87,49.94,242217.0,48.1678,48.1967,48.1099,48.1774,242217.0
2022-12-06 13:20:00,49.94,49.96,49.83,49.9,173307.0,48.1774,48.1967,48.0713,48.1388,173307.0
2022-12-06 13:30:00,49.9,49.96,49.84,49.92,269058.0,48.1388,48.1967,48.0809,48.1581,269058.0
2022-12-06 13:40:00,49.92,49.96,49.91,49.94,176301.0,48.1581,48.1967,48.1485,48.1774,176301.0
2022-12-06 13:50:00,49.94,49.94,49.89,49.93,158892.0,48.1774,48.1774,48.1292,48.1678,158892.0
2022-12-06 14:00:00,49.92,49.96,49.87,49.91,251739.0,48.1581,48.1967,48.1099,48.1485,251739.0
2022-12-06 14:10:00,49.91,49.91,49.82,49.88,214932.0,48.1485,48.1485,48.0616,48.1195,214932.0
2022-12-06 14:20:00,49.87,49.9,49.8,49.81,472743.0,48.1099,48.1388,48.0424,48.052,472743.0
2022-12-06 14:30:00,49.82,49.83,49.74,49.74,220809.0,48.0616,48.0713,47.9845,47.9845,220809.0
2022-12-06 14:40:00,49.75,49.82,49.74,49.81,313857.0,47.9941,48.0616,47.9845,48.052,313857.0
2022-12-06 14:50:00,49.81,49.83,49.78,49.79,223140.0,48.052,48.0713,48.0231,48.0327,223140.0
2022-12-06 15:00:00,49.79,49.88,49.79,49.87,447450.0,48.0327,48.1195,48.0327,48.1099,447450.0
2022-12-06 15:10:00,49.88,49.88,49.77,49.8,310713.0,48.1195,48.1195,48.0134,48.0424,310713.0
2022-12-06 15:20:00,49.79,49.84,49.77,49.77,359736.0,48.0327,48.0809,48.0134,48.0134,359736.0
2022-12-06 15:30:00,49.77,49.92,49.77,49.92,708330.0,48.0134,48.1581,48.0134,48.1581,708330.0
2022-12-06 15:40:00,49.92,49.95,49.84,49.94,542763.0,48.1581,48.1871,48.0809,48.1774,542763.0
2022-12-06 15:50:00,49.92,49.96,49.85,49.95,1511394.0,48.1581,48.1967,48.0906,48.1871,1511394.0
2022-12-07 09:30:00,50.17,50.3,50.09,50.16,551640.0,48.3993,48.5247,48.3221,48.3896,551640.0
2022-12-07 09:40:00,50.15,50.18,50.06,50.09,269775.0,48.38,48.4089,48.2932,48.3221,269775.0
2022-12-07 09:50:00,50.09,50.21,50.07,50.18,148212.0,48.3221,48.4379,48.3028,48.4089,148212.0
2022-12-07 10:00:00,50.16,50.27,50.11,50.22,214794.0,48.3896,48.4958,48.3414,48.4475,214794.0
2022-12-07 10:10:00,50.23,50.32,50.14,50.28,246372.0,48.4572,48.544,48.3704,48.5054,246372.0
2022-12-07 10:20:00,50.26,50.4,50.26,50.39,301509.0,48.4861,48.6212,48.4861,48.6115,301509.0
2022-12-07 10:30:00,50.38,50.39,50.21,50.22,227280.0,48.6019,48.6115,48.4379,48.4475,227280.0
2022-12-07 10:40:00,50.21,50.35,50.2,50.31,237480.0,48.4379,48.5729,48.4282,48.5344,237480.0
2022-12-07 10:50:00,50.31,50.36,50.27,50.28,132285.0,48.5344,48.5826,48.4958,48.5054,132285.0
2022-12-07 11:00:00,50.29,50.32,50.24,50.24,92922.0,48.5151,48.544,48.4668,48.4668,92922.0
2022-12-07 11:10:00,50.25,50.26,50.15,50.21,171579.0,48.4765,48.4861,48.38,48.4379,171579.0
2022-12-07 11:20:00,50.22,50.22,50.07,50.08,185850.0,48.4475,48.4475,48.3028,48.3125,185850.0
2022-12-07 11:30:00,50.08,50.15,50.05,50.11,122043.0,48.3125,48.38,48.2835,48.3414,122043.0
2022-12-07 11:40:00,50.11,50.13,50.04,50.04,87201.0,48.3414,48.3607,48.2739,48.2739,87201.0
2022-12-07 11:50:00,50.03,50.09,50.0,50.07,137337.0,48.2642,48.3221,48.2353,48.3028,137337.0
2022-12-07 12:00:00,50.07,50.11,49.97,50.02,202368.0,48.3028,48.3414,48.2064,48.2546,202368.0
2022-12-07 12:10:00,50.01,50.05,49.89,50.02,345195.0,48.2449,48.2835,48.1292,48.2546,345195.0
2022-12-07 12:20:00,50.02,50.03,49.92,49.94,119070.0,48.2546,48.2642,48.1581,48.1774,119070.0
2022-12-07 12:30:00,49.94,49.96,49.87,49.88,233970.0,48.1774,48.1967,48.1099,48.1195,233970.0
2022-12-07 12:40:00,49.88,49.99,49.88,49.98,126411.0,48.1195,48.2256,48.1195,48.216,126411.0
2022-12-07 12:50:00,49.98,50.05,49.96,49.98,180600.0,48.216,48.2835,48.1967,48.216,180600.0
2022-12-07 13:00:00,49.98,50.01,49.96,49.99,100752.0,48.216,48.2449,48.1967,48.2256,100752.0
2022-12-07 13:10:00,49.99,50.02,49.96,50.02,132732.0,48.2256,48.2546,48.1967,48.2546,132732.0
2022-12-07 13:20:00,50.0,50.04,49.97,50.04,188253.0,48.2353,48.2739,48.2064,48.2739,188253.0
2022-12-07 13:30:00,50.05,50.06,49.98,50.03,114759.0,48.2835,48.2932,48.216,48.2642,114759.0
2022-12-07 13:40:00,50.02,50.03,49.96,49.98,98205.0,48.2546,48.2642,48.1967,48.216,98205.0
2022-12-07 13:50:00,49.97,49.97,49.91,49.95,134319.0,48.2064,48.2064,48.1485,48.1871,134319.0
2022-12-07 14:00:00,49.95,49.96,49.88,49.88,194364.0,48.1871,48.1967,48.1195,48.1195,194364.0
2022-12-07 14:10:00,49.88,49.93,49.87,49.88,218619.0,48.1195,48.1678,48.1099,48.1195,218619.0
2022-12-07 14:20:00,49.88,49.93,49.84,49.92,278862.0,48.1195,48.1678,48.0809,48.1581,278862.0
2022-12-07 14:30:00,49.93,49.93,49.89,49.89,118524.0,48.1678,48.1678,48.1292,48.1292,118524.0
2022-12-07 14:40:00,49.9,49.91,49.86,49.88,125301.0,48.1388,48.1485,48.1002,48.1195,125301.0
2022-12-07 14:50:00,49.87,49.88,49.79,49.81,209271.0,48.1099,48.1195,48.0327,48.052,209271.0
2022-12-07 15:00:00,49.81,49.84,49.73,49.74,282933.0,48.052,48.0809,47.9748,47.9845,282933.0
2022-12-07 15:10:00,49.75,49.77,49.69,49.71,334824.0,47.9941,48.0134,47.9362,47.9555,334824.0
2022-12-07 15:20:00,49.71,49.71,49.65,49.68,280638.0,47.9555,47.9555,47.8976,47.9266,280638.0
2022-12-07 15:30:00,49.67,49.69,49.61,49.67,400218.0,47.9169,47.9362,47.8591,47.9169,400218.0
2022-12-07 15:40:00,49.67,49.68,49.61,49.67,530424.0,47.9169,47.9266,47.8591,47.9169,530424.0
2022-12-07 15:50:00,49.67,49.71,49.63,49.68,1300749.0,47.9169,47.9555,47.8784,47.9266,1300749.0
2022-12-08 09:30:00,49.72,49.76,49.5,49.68,678411.0,48.1457,48.1844,47.9327,48.107,678411.0
2022-12-08 09:40:00,49.68,49.7,49.42,49.47,382194.0,48.107,48.1263,47.8552,47.9036,382194.0
2022-12-08 09:50:00,49.46,49.58,49.39,49.53,264921.0,47.8939,48.0101,47.8262,47.9617,264921.0
2022-12-08 10:00:00,49.54,49.62,49.47,49.6,370665.0,47.9714,48.0489,47.9036,48.0295,370665.0
2022-12-08 10:10:00,49.6,49.62,49.38,49.42,389367.0,48.0295,48.0489,47.8165,47.8552,389367.0
2022-12-08 10:20:00,49.43,49.61,49.4,49.58,310917.0,47.8649,48.0392,47.8358,48.0101,310917.0
2022-12-08 10:30:00,49.59,49.67,49.51,49.67,240309.0,48.0198,48.0973,47.9424,48.0973,240309.0
2022-12-08 10:40:00,49.67,49.68,49.59,49.64,180432.0,48.0973,48.107,48.0198,48.0682,180432.0
2022-12-08 10:50:00,49.64,49.67,49.58,49.58,184173.0,48.0682,48.0973,48.0101,48.0101,184173.0
2022-12-08 11:00:00,49.59,49.63,49.51,49.57,155064.0,48.0198,48.0586,47.9424,48.0005,155064.0
2022-12-08 11:10:00,49.56,49.57,49.49,49.5,141324.0,47.9908,48.0005,47.923,47.9327,141324.0
2022-12-08 11:20:00,49.5,49.53,49.46,49.53,123588.0,47.9327,47.9617,47.8939,47.9617,123588.0
2022-12-08 11:30:00,49.53,49.62,49.52,49.62,140235.0,47.9617,48.0489,47.952,48.0489,140235.0
2022-12-08 11:40:00,49.63,49.63,49.54,49.59,109968.0,48.0586,48.0586,47.9714,48.0198,109968.0
2022-12-08 11:50:00,49.59,49.64,49.57,49.61,142002.0,48.0198,48.0682,48.0005,48.0392,142002.0
2022-12-08 12:00:00,49.61,49.64,49.57,49.64,125142.0,48.0392,48.0682,48.0005,48.0682,125142.0
2022-12-08 12:10:00,49.64,49.67,49.61,49.65,118113.0,48.0682,48.0973,48.0392,48.0779,118113.0
2022-12-08 12:20:00,49.65,49.67,49.6,49.63,126321.0,48.0779,48.0973,48.0295,48.0586,126321.0
2022-12-08 12:30:00,49.63,49.67,49.6,49.61,101622.0,48.0586,48.0973,48.0295,48.0392,101622.0
2022-12-08 12:40:00,49.61,49.61,49.54,49.58,96984.0,48.0392,48.0392,47.9714,48.0101,96984.0
2022-12-08 12:50:00,49.58,49.64,49.58,49.63,67260.0,48.0101,48.0682,48.0101,48.0586,67260.0
2022-12-08 13:00:00,49.63,49.66,49.61,49.64,78519.0,48.0586,48.0876,48.0392,48.0682,78519.0
2022-12-08 13:10:00,49.64,49.67,49.62,49.65,97989.0,48.0682,48.0973,48.0489,48.0779,97989.0
2022-12-08 13:20:00,49.65,49.68,49.62,49.66,106275.0,48.0779,48.107,48.0489,48.0876,106275.0
2022-12-08 13:30:00,49.67,49.7,49.64,49.66,134082.0,48.0973,48.1263,48.0682,48.0876,134082.0
2022-12-08 13:40:00,49.66,49.68,49.64,49.67,142899.0,48.0876,48.107,48.0682,48.0973,142899.0
2022-12-08 13:50:00,49.67,49.67,49.64,49.66,118230.0,48.0973,48.0973,48.0682,48.0876,118230.0
2022-12-08 14:00:00,49.65,49.65,49.5,49.53,178881.0,48.0779,48.0779,47.9327,47.9617,178881.0
2022-12-08 14:10:00,49.53,49.53,49.41,49.42,139230.0,47.9617,47.9617,47.8455,47.8552,139230.0
2022-12-08 14:20:00,49.41,49.45,49.4,49.43,197523.0,47.8455,47.8843,47.8358,47.8649,197523.0
2022-12-08 14:30:00,49.43,49.53,49.42,49.52,163977.0,47.8649,47.9617,47.8552,47.952,163977.0
2022-12-08 14:40:00,49.52,49.54,49.5,49.51,123102.0,47.952,47.9714,47.9327,47.9424,123102.0
2022-12-08 14:50:00,49.51,49.57,49.49,49.54,136647.0,47.9424,48.0005,47.923,47.9714,136647.0
2022-12-08 15:00:00,49.54,49.56,49.5,49.53,111357.0,47.9714,47.9908,47.9327,47.9617,111357.0
2022-12-08 15:10:00,49.54,49.6,49.52,49.6,136851.0,47.9714,48.0295,47.952,48.0295,136851.0
2022-12-08 15:20:00,49.6,49.65,49.57,49.61,208965.0,48.0295,48.0779,48.0005,48.0392,208965.0
2022-12-08 15:30:00,49.61,49.64,49.61,49.62,240669.0,48.0392,48.0682,48.0392,48.0489,240669.0
2022-12-08 15:40:00,49.62,49.62,49.54,49.57,249552.0,48.0489,48.0489,47.9714,48.0005,249552.0
2022-12-08 15:50:00,49.56,49.61,49.54,49.59,1148049.0,47.9908,48.0392,47.9714,48.0198,1148049.0
2022-12-09 09:30:00,49.16,49.24,48.75,49.05,1225032.0,47.6034,47.6809,47.2064,47.4969,1225032.0
2022-12-09 09:40:00,49.04,49.09,48.9,48.96,538611.0,47.4872,47.5357,47.3517,47.4098,538611.0
2022-12-09 09:50:00,48.97,49.03,48.87,48.89,327708.0,47.4195,47.4776,47.3226,47.342,327708.0
2022-12-09 10:00:00,48.91,48.94,48.81,48.89,568491.0,47.3614,47.3904,47.2645,47.342,568491.0
2022-12-09 10:10:00,48.89,48.97,48.86,48.89,305133.0,47.342,47.4195,47.3129,47.342,305133.0
2022-12-09 10:20:00,48.89,48.92,48.85,48.92,245496.0,47.342,47.371,47.3033,47.371,245496.0
2022-12-09 10:30:00,48.93,49.15,48.93,49.15,449448.0,47.3807,47.5938,47.3807,47.5938,449448.0
2022-12-09 10:40:00,49.15,49.19,49.03,49.06,300174.0,47.5938,47.6325,47.4776,47.5066,300174.0
2022-12-09 10:50:00,49.05,49.07,48.98,49.05,448764.0,47.4969,47.5163,47.4291,47.4969,448764.0
2022-12-09 11:00:00,49.05,49.11,49.04,49.04,193413.0,47.4969,47.555,47.4872,47.4872,193413.0
2022-12-09 11:10:00,49.04,49.04,48.95,48.95,223572.0,47.4872,47.4872,47.4001,47.4001,223572.0
2022-12-09 11:20:00,48.96,49.09,48.95,49.06,198579.0,47.4098,47.5357,47.4001,47.5066,198579.0
2022-12-09 11:30:00,49.06,49.09,48.99,49.01,434469.0,47.5066,47.5357,47.4388,47.4582,434469.0
2022-12-09 11:40:00,49.01,49.05,48.99,49.01,186114.0,47.4582,47.4969,47.4388,47.4582,186114.0
2022-12-09 11:50:00,49.0,49.02,48.98,48.99,166179.0,47.4485,47.4679,47.4291,47.4388,166179.0
2022-12-09 12:00:00,48.99,49.0,48.93,48.95,299442.0,47.4388,47.4485,47.3807,47.4001,299442.0
2022-12-09 12:10:00,48.95,49.0,48.95,48.95,199671.0,47.4001,47.4485,47.4001,47.4001,199671.0
2022-12-09 12:20:00,48.95,48.96,48.86,48.88,272091.0,47.4001,47.4098,47.3129,47.3323,272091.0
2022-12-09 12:30:00,48.88,48.97,48.87,48.95,136977.0,47.3323,47.4195,47.3226,47.4001,136977.0
2022-12-09 12:40:00,48.95,48.96,48.86,48.86,135957.0,47.4001,47.4098,47.3129,47.3129,135957.0
2022-12-09 12:50:00,48.86,48.89,48.65,48.89,326655.0,47.3129,47.342,47.1096,47.342,326655.0
2022-12-09 13:00:00,48.88,48.88,48.8,48.81,160893.0,47.3323,47.3323,47.2548,47.2645,160893.0
2022-12-09 13:10:00,48.81,48.81,48.75,48.76,249519.0,47.2645,47.2645,47.2064,47.2161,249519.0
2022-12-09 13:20:00,48.76,48.76,48.69,48.75,281256.0,47.2161,47.2161,47.1483,47.2064,281256.0
2022-12-09 13:30:00,48.74,48.78,48.69,48.78,416235.0,47.1967,47.2355,47.1483,47.2355,416235.0
2022-12-09 13:40:00,48.78,48.82,48.75,48.77,311229.0,47.2355,47.2742,47.2064,47.2258,311229.0
2022-12-09 13:50:00,48.77,48.78,48.7,48.74,252060.0,47.2258,47.2355,47.158,47.1967,252060.0
2022-12-09 14:00:00,48.74,48.79,48.72,48.75,146454.0,47.1967,47.2452,47.1774,47.2064,146454.0
2022-12-09 14:10:00,48.75,48.76,48.7,48.71,237108.0,47.2064,47.2161,47.158,47.1677,237108.0
2022-12-09 14:20:00,48.71,48.75,48.69,48.72,288021.0,47.1677,47.2064,47.1483,47.1774,288021.0
2022-12-09 14:30:00,48.72,48.75,48.69,48.72,128940.0,47.1774,47.2064,47.1483,47.1774,128940.0
2022-12-09 14:40:00,48.72,48.74,48.7,48.73,149628.0,47.1774,47.1967,47.158,47.1871,149628.0
2022-12-09 14:50:00,48.73,48.78,48.71,48.75,290433.0,47.1871,47.2355,47.1677,47.2064,290433.0
2022-12-09 15:00:00,48.75,48.8,48.74,48.75,200313.0,47.2064,47.2548,47.1967,47.2064,200313.0
2022-12-09 15:10:00,48.76,48.79,48.7,48.7,306423.0,47.2161,47.2452,47.158,47.158,306423.0
2022-12-09 15:20:00,48.7,48.75,48.69,48.7,297606.0,47.158,47.2064,47.1483,47.158,297606.0
2022-12-09 15:30:00,48.69,48.7,48.53,48.53,632436.0,47.1483,47.158,46.9934,46.9934,632436.0
2022-12-09 15:40:00,48.53,48.57,48.48,48.53,678036.0,46.9934,47.0321,46.945,46.9934,678036.0
2022-12-09 15:50:00,48.53,48.54,48.41,48.43,1959753.0,46.9934,47.0031,46.8772,46.8966,1959753.0
2022-12-12 09:30:00,48.63,48.85,48.52,48.85,528537.0,47.0902,47.3033,46.9837,47.3033,528537.0
2022-12-12 09:40:00,48.86,48.9,48.62,48.86,331434.0,47.3129,47.3517,47.0805,47.3129,331434.0
2022-12-12 09:50:00,48.88,48.89,48.71,48.75,237543.0,47.3323,47.342,47.1677,47.2064,237543.0
2022-12-12 10:00:00,48.76,48.86,48.75,48.79,228282.0,47.2161,47.3129,47.2064,47.2452,228282.0
2022-12-12 10:10:00,48.78,48.81,48.71,48.74,244032.0,47.2355,47.2645,47.1677,47.1967,244032.0
2022-12-12 10:20:00,48.74,48.88,48.71,48.88,216306.0,47.1967,47.3323,47.1677,47.3323,216306.0
2022-12-12 10:30:00,48.88,48.94,48.84,48.91,255648.0,47.3323,47.3904,47.2936,47.3614,255648.0
2022-12-12 10:40:00,48.91,48.99,48.89,48.96,235338.0,47.3614,47.4388,47.342,47.4098,235338.0
2022-12-12 10:50:00,48.95,48.96,48.89,48.89,243291.0,47.4001,47.4098,47.342,47.342,243291.0
2022-12-12 11:00:00,48.89,49.0,48.85,49.0,208533.0,47.342,47.4485,47.3033,47.4485,208533.0
2022-12-12 11:10:00,48.99,48.99,48.92,48.97,412527.0,47.4388,47.4388,47.371,47.4195,412527.0
2022-12-12 11:20:00,48.97,48.97,48.92,48.95,326736.0,47.4195,47.4195,47.371,47.4001,326736.0
2022-12-12 11:30:00,48.95,48.97,48.9,48.96,123126.0,47.4001,47.4195,47.3517,47.4098,123126.0
2022-12-12 11:40:00,48.95,48.97,48.89,48.95,225057.0,47.4001,47.4195,47.342,47.4001,225057.0
2022-12-12 11:50:00,48.95,48.98,48.9,48.98,240720.0,47.4001,47.4291,47.3517,47.4291,240720.0
2022-12-12 12:00:00,48.98,49.0,48.96,48.98,330075.0,47.4291,47.4485,47.4098,47.4291,330075.0
2022-12-12 12:10:00,48.98,48.99,48.9,48.98,101130.0,47.4291,47.4388,47.3517,47.4291,101130.0
2022-12-12 12:20:00,48.97,49.0,48.96,48.99,107052.0,47.4195,47.4485,47.4098,47.4388,107052.0
2022-12-12 12:30:00,48.98,49.0,48.98,49.0,304677.0,47.4291,47.4485,47.4291,47.4485,304677.0
2022-12-12 12:40:00,49.0,49.0,48.94,48.94,260964.0,47.4485,47.4485,47.3904,47.3904,260964.0
2022-12-12 12:50:00,48.94,49.03,48.93,49.02,94341.0,47.3904,47.4776,47.3807,47.4679,94341.0
2022-12-12 13:00:00,49.02,49.08,49.02,49.06,132648.0,47.4679,47.526,47.4679,47.5066,132648.0
2022-12-12 13:10:00,49.06,49.11,49.06,49.1,154794.0,47.5066,47.555,47.5066,47.5453,154794.0
2022-12-12 13:20:00,49.1,49.12,49.09,49.1,134130.0,47.5453,47.5647,47.5357,47.5453,134130.0
2022-12-12 13:30:00,49.1,49.11,49.06,49.08,113232.0,47.5453,47.555,47.5066,47.526,113232.0
2022-12-12 13:40:00,49.09,49.19,49.09,49.18,226512.0,47.5357,47.6325,47.5357,47.6228,226512.0
2022-12-12 13:50:00,49.19,49.19,49.15,49.16,174117.0,47.6325,47.6325,47.5938,47.6034,174117.0
2022-12-12 14:00:00,49.16,49.19,49.14,49.16,221052.0,47.6034,47.6325,47.5841,47.6034,221052.0
2022-12-12 14:10:00,49.16,49.16,49.08,49.13,178920.0,47.6034,47.6034,47.526,47.5744,178920.0
2022-12-12 14:20:00,49.13,49.23,49.13,49.17,201246.0,47.5744,47.6712,47.5744,47.6131,201246.0
2022-12-12 14:30:00,49.17,49.17,49.11,49.17,150966.0,47.6131,47.6131,47.555,47.6131,150966.0
2022-12-12 14:40:00,49.17,49.19,49.12,49.13,265023.0,47.6131,47.6325,47.5647,47.5744,265023.0
2022-12-12 14:50:00,49.13,49.21,49.12,49.21,180276.0,47.5744,47.6519,47.5647,47.6519,180276.0
2022-12-12 15:00:00,49.21,49.25,49.16,49.24,370899.0,47.6519,47.6906,47.6034,47.6809,370899.0
2022-12-12 15:10:00,49.24,49.26,49.21,49.25,213954.0,47.6809,47.7003,47.6519,47.6906,213954.0
2022-12-12 15:20:00,49.25,49.32,49.24,49.3,423573.0,47.6906,47.7584,47.6809,47.739,423573.0
2022-12-12 15:30:00,49.31,49.37,49.31,49.31,430146.0,47.7487,47.8068,47.7487,47.7487,430146.0
2022-12-12 15:40:00,49.31,49.34,49.27,49.31,582075.0,47.7487,47.7777,47.71,47.7487,582075.0
2022-12-12 15:50:00,49.31,49.36,49.25,49.36,1631910.0,47.7487,47.7971,47.6906,47.7971,1631910.0
2022-12-13 09:30:00,50.0,50.07,49.82,49.86,788385.0,48.4168,48.4846,48.2425,48.2813,788385.0
2022-12-13 09:40:00,49.86,49.86,49.55,49.55,413805.0,48.2813,48.2813,47.9811,47.9811,413805.0
2022-12-13 09:50:00,49.55,49.66,49.42,49.62,278727.0,47.9811,48.0876,47.8552,48.0489,278727.0
2022-12-13 10:00:00,49.63,49.66,49.39,49.49,542526.0,48.0586,48.0876,47.8262,47.923,542526.0
2022-12-13 10:10:00,49.49,49.53,49.28,49.31,384516.0,47.923,47.9617,47.7196,47.7487,384516.0
2022-12-13 10:20:00,49.31,49.35,49.24,49.24,424767.0,47.7487,47.7874,47.6809,47.6809,424767.0
2022-12-13 10:30:00,49.25,49.36,49.19,49.19,317019.0,47.6906,47.7971,47.6325,47.6325,317019.0
2022-12-13 10:40:00,49.2,49.33,49.19,49.24,232086.0,47.6422,47.7681,47.6325,47.6809,232086.0
2022-12-13 10:50:00,49.25,49.4,49.25,49.35,175785.0,47.6906,47.8358,47.6906,47.7874,175785.0
2022-12-13 11:00:00,49.35,49.37,49.27,49.33,309762.0,47.7874,47.8068,47.71,47.7681,309762.0
2022-12-13 11:10:00,49.33,49.47,49.33,49.42,161454.0,47.7681,47.9036,47.7681,47.8552,161454.0
2022-12-13 11:20:00,49.42,49.44,49.32,49.43,315828.0,47.8552,47.8746,47.7584,47.8649,315828.0
2022-12-13 11:30:00,49.43,49.58,49.43,49.5,200496.0,47.8649,48.0101,47.8649,47.9327,200496.0
2022-12-13 11:40:00,49.5,49.51,49.29,49.3,110328.0,47.9327,47.9424,47.7293,47.739,110328.0
2022-12-13 11:50:00,49.29,49.3,49.17,49.26,203499.0,47.7293,47.739,47.6131,47.7003,203499.0
2022-12-13 12:00:00,49.26,49.33,49.23,49.29,95379.0,47.7003,47.7681,47.6712,47.7293,95379.0
2022-12-13 12:10:00,49.29,49.29,49.08,49.09,171045.0,47.7293,47.7293,47.526,47.5357,171045.0
2022-12-13 12:20:00,49.08,49.15,49.07,49.09,172395.0,47.526,47.5938,47.5163,47.5357,172395.0
2022-12-13 12:30:00,49.1,49.14,49.05,49.14,165696.0,47.5453,47.5841,47.4969,47.5841,165696.0
2022-12-13 12:40:00,49.14,49.15,48.98,48.99,211962.0,47.5841,47.5938,47.4291,47.4388,211962.0
2022-12-13 12:50:00,48.99,49.03,48.94,48.95,189078.0,47.4388,47.4776,47.3904,47.4001,189078.0
2022-12-13 13:00:00,48.95,49.07,48.94,49.05,190437.0,47.4001,47.5163,47.3904,47.4969,190437.0
2022-12-13 13:10:00,49.06,49.17,49.06,49.16,125556.0,47.5066,47.6131,47.5066,47.6034,125556.0
2022-12-13 13:20:00,49.15,49.23,49.14,49.18,240717.0,47.5938,47.6712,47.5841,47.6228,240717.0
2022-12-13 13:30:00,49.18,49.22,49.08,49.12,116760.0,47.6228,47.6615,47.526,47.5647,116760.0
2022-12-13 13:40:00,49.11,49.15,49.06,49.09,133731.0,47.555,47.5938,47.5066,47.5357,133731.0
2022-12-13 13:50:00,49.09,49.11,49.01,49.07,182241.0,47.5357,47.555,47.4582,47.5163,182241.0
2022-12-13 14:00:00,49.07,49.1,48.98,48.98,222957.0,47.5163,47.5453,47.4291,47.4291,222957.0
2022-12-13 14:10:00,48.98,49.04,48.97,49.0,164649.0,47.4291,47.4872,47.4195,47.4485,164649.0
2022-12-13 14:20:00,49.0,49.06,48.97,49.05,132954.0,47.4485,47.5066,47.4195,47.4969,132954.0
2022-12-13 14:30:00,49.05,49.11,49.01,49.1,158124.0,47.4969,47.555,47.4582,47.5453,158124.0
2022-12-13 14:40:00,49.1,49.18,49.09,49.12,220164.0,47.5453,47.6228,47.5357,47.5647,220164.0
2022-12-13 14:50:00,49.12,49.12,48.95,49.03,268548.0,47.5647,47.5647,47.4001,47.4776,268548.0
2022-12-13 15:00:00,49.03,49.03,48.93,48.96,267192.0,47.4776,47.4776,47.3807,47.4098,267192.0
2022-12-13 15:10:00,48.96,49.06,48.91,49.04,228834.0,47.4098,47.5066,47.3614,47.4872,228834.0
2022-12-13 15:20:00,49.04,49.12,49.01,49.08,272439.0,47.4872,47.5647,47.4582,47.526,272439.0
2022-12-13 15:30:00,49.09,49.22,49.05,49.07,366279.0,47.5357,47.6615,47.4969,47.5163,366279.0
2022-12-13 15:40:00,49.06,49.21,49.03,49.14,535896.0,47.5066,47.6519,47.4776,47.5841,535896.0
2022-12-13 15:50:00,49.13,49.19,49.0,49.12,2840763.0,47.5744,47.6325,47.4485,47.5647,2840763.0
2022-12-14 09:30:00,49.03,49.25,49.0,49.06,359862.0,47.4776,47.6906,47.4485,47.5066,359862.0
2022-12-14 09:40:00,49.04,49.15,49.01,49.12,248688.0,47.4872,47.5938,47.4582,47.5647,248688.0
2022-12-14 09:50:00,49.13,49.27,49.12,49.14,454545.0,47.5744,47.71,47.5647,47.5841,454545.0
2022-12-14 10:00:00,49.15,49.17,49.1,49.11,589341.0,47.5938,47.6131,47.5453,47.555,589341.0
2022-12-14 10:10:00,49.11,49.14,49.03,49.09,290367.0,47.555,47.5841,47.4776,47.5357,290367.0
2022-12-14 10:20:00,49.1,49.19,49.08,49.18,142236.0,47.5453,47.6325,47.526,47.6228,142236.0
2022-12-14 10:30:00,49.18,49.22,49.15,49.22,150123.0,47.6228,47.6615,47.5938,47.6615,150123.0
2022-12-14 10:40:00,49.22,49.28,49.21,49.25,128835.0,47.6615,47.7196,47.6519,47.6906,128835.0
2022-12-14 10:50:00,49.26,49.33,49.24,49.25,196512.0,47.7003,47.7681,47.6809,47.6906,196512.0
2022-12-14 11:00:00,49.25,49.32,49.23,49.28,137979.0,47.6906,47.7584,47.6712,47.7196,137979.0
2022-12-14 11:10:00,49.27,49.3,49.24,49.28,125475.0,47.71,47.739,47.6809,47.7196,125475.0
2022-12-14 11:20:00,49.28,49.33,49.26,49.33,127548.0,47.7196,47.7681,47.7003,47.7681,127548.0
2022-12-14 11:30:00,49.34,49.37,49.31,49.35,144519.0,47.7777,47.8068,47.7487,47.7874,144519.0
2022-12-14 11:40:00,49.35,49.4,49.35,49.36,103542.0,47.7874,47.8358,47.7874,47.7971,103542.0
2022-12-14 11:50:00,49.36,49.36,49.28,49.28,96186.0,47.7971,47.7971,47.7196,47.7196,96186.0
2022-12-14 12:00:00,49.28,49.28,49.24,49.25,139662.0,47.7196,47.7196,47.6809,47.6906,139662.0
2022-12-14 12:10:00,49.24,49.31,49.23,49.3,149403.0,47.6809,47.7487,47.6712,47.739,149403.0
2022-12-14 12:20:00,49.3,49.33,49.27,49.3,76128.0,47.739,47.7681,47.71,47.739,76128.0
2022-12-14 12:30:00,49.3,49.36,49.3,49.36,132624.0,47.739,47.7971,47.739,47.7971,132624.0
2022-12-14 12:40:00,49.36,49.38,49.32,49.33,94497.0,47.7971,47.8165,47.7584,47.7681,94497.0
2022-12-14 12:50:00,49.33,49.34,49.3,49.31,74154.0,47.7681,47.7777,47.739,47.7487,74154.0
2022-12-14 13:00:00,49.31,49.4,49.29,49.4,90951.0,47.7487,47.8358,47.7293,47.8358,90951.0
2022-12-14 13:10:00,49.39,49.44,49.39,49.39,136071.0,47.8262,47.8746,47.8262,47.8262,136071.0
2022-12-14 13:20:00,49.39,49.44,49.39,49.43,129465.0,47.8262,47.8746,47.8262,47.8649,129465.0
2022-12-14 13:30:00,49.43,49.51,49.41,49.5,203772.0,47.8649,47.9424,47.8455,47.9327,203772.0
2022-12-14 13:40:00,49.5,49.5,49.41,49.41,156084.0,47.9327,47.9327,47.8455,47.8455,156084.0
2022-12-14 13:50:00,49.41,49.44,49.37,49.37,151983.0,47.8455,47.8746,47.8068,47.8068,151983.0
2022-12-14 14:00:00,49.39,49.39,49.0,49.05,392100.0,47.8262,47.8262,47.4485,47.4969,392100.0
2022-12-14 14:10:00,49.04,49.12,48.97,49.08,250794.0,47.4872,47.5647,47.4195,47.526,250794.0
2022-12-14 14:20:00,49.08,49.12,49.04,49.07,253071.0,47.526,47.5647,47.4872,47.5163,253071.0
2022-12-14 14:30:00,49.06,49.07,48.71,48.83,464307.0,47.5066,47.5163,47.1677,47.2839,464307.0
2022-12-14 14:40:00,48.84,48.93,48.65,48.8,463911.0,47.2936,47.3807,47.1096,47.2548,463911.0
2022-12-14 14:50:00,48.8,48.96,48.78,48.95,454632.0,47.2548,47.4098,47.2355,47.4001,454632.0
2022-12-14 15:00:00,48.95,49.13,48.91,49.08,247914.0,47.4001,47.5744,47.3614,47.526,247914.0
2022-12-14 15:10:00,49.08,49.23,49.0,49.08,511956.0,47.526,47.6712,47.4485,47.526,511956.0
2022-12-14 15:20:00,49.08,49.11,48.9,48.9,331209.0,47.526,47.555,47.3517,47.3517,331209.0
2022-12-14 15:30:00,48.89,48.92,48.77,48.89,424731.0,47.342,47.371,47.2258,47.342,424731.0
2022-12-14 15:40:00,48.88,48.95,48.86,48.93,682743.0,47.3323,47.4001,47.3129,47.3807,682743.0
2022-12-14 15:50:00,48.94,49.02,48.85,48.88,1180611.0,47.3904,47.4679,47.3033,47.3323,1180611.0
2022-12-15 09:30:00,48.53,48.81,48.4,48.46,554979.0,46.9934,47.2645,46.8675,46.9256,554979.0
2022-12-15 09:40:00,48.45,48.45,48.34,48.43,406896.0,46.9159,46.9159,46.8094,46.8966,406896.0
2022-12-15 09:50:00,48.43,48.48,48.23,48.26,315417.0,46.8966,46.945,46.7029,46.7319,315417.0
2022-12-15 10:00:00,48.27,48.31,48.16,48.19,183546.0,46.7416,46.7804,46.6351,46.6642,183546.0
2022-12-15 10:10:00,48.19,48.24,48.17,48.22,218955.0,46.6642,46.7126,46.6448,46.6932,218955.0
2022-12-15 10:20:00,48.22,48.22,48.11,48.15,316806.0,46.6932,46.6932,46.5867,46.6254,316806.0
2022-12-15 10:30:00,48.15,48.23,48.09,48.22,141489.0,46.6254,46.7029,46.5673,46.6932,141489.0
2022-12-15 10:40:00,48.22,48.27,48.17,48.2,178281.0,46.6932,46.7416,46.6448,46.6738,178281.0
2022-12-15 10:50:00,48.2,48.24,48.11,48.17,210357.0,46.6738,46.7126,46.5867,46.6448,210357.0
2022-12-15 11:00:00,48.17,48.19,48.12,48.13,124266.0,46.6448,46.6642,46.5964,46.6061,124266.0
2022-12-15 11:10:00,48.13,48.19,48.05,48.09,249051.0,46.6061,46.6642,46.5286,46.5673,249051.0
2022-12-15 11:20:00,48.09,48.11,48.03,48.05,144654.0,46.5673,46.5867,46.5092,46.5286,144654.0
2022-12-15 11:30:00,48.05,48.06,47.97,48.02,221961.0,46.5286,46.5383,46.4511,46.4995,221961.0
2022-12-15 11:40:00,48.03,48.03,47.88,47.92,287658.0,46.5092,46.5092,46.364,46.4027,287658.0
2022-12-15 11:50:00,47.92,48.08,47.9,48.08,197139.0,46.4027,46.5576,46.3833,46.5576,197139.0
2022-12-15 12:00:00,48.08,48.16,48.08,48.11,163149.0,46.5576,46.6351,46.5576,46.5867,163149.0
2022-12-15 12:10:00,48.11,48.15,48.07,48.12,132132.0,46.5867,46.6254,46.548,46.5964,132132.0
2022-12-15 12:20:00,48.13,48.15,48.09,48.15,149667.0,46.6061,46.6254,46.5673,46.6254,149667.0
2022-12-15 12:30:00,48.14,48.21,48.13,48.14,127515.0,46.6157,46.6835,46.6061,46.6157,127515.0
2022-12-15 12:40:00,48.15,48.18,48.1,48.14,128103.0,46.6254,46.6545,46.577,46.6157,128103.0
2022-12-15 12:50:00,48.15,48.17,48.09,48.12,179340.0,46.6254,46.6448,46.5673,46.5964,179340.0
2022-12-15 13:00:00,48.12,48.12,48.02,48.04,79920.0,46.5964,46.5964,46.4995,46.5189,79920.0
2022-12-15 13:10:00,48.04,48.1,48.04,48.06,125787.0,46.5189,46.577,46.5189,46.5383,125787.0
2022-12-15 13:20:00,48.05,48.13,48.03,48.12,148221.0,46.5286,46.6061,46.5092,46.5964,148221.0
2022-12-15 13:30:00,48.12,48.15,48.08,48.12,104436.0,46.5964,46.6254,46.5576,46.5964,104436.0
2022-12-15 13:40:00,48.12,48.15,48.08,48.1,115872.0,46.5964,46.6254,46.5576,46.577,115872.0
2022-12-15 13:50:00,48.1,48.18,48.07,48.17,92106.0,46.577,46.6545,46.548,46.6448,92106.0
2022-12-15 14:00:00,48.17,48.19,48.1,48.1,170436.0,46.6448,46.6642,46.577,46.577,170436.0
2022-12-15 14:10:00,48.1,48.17,48.06,48.15,121773.0,46.577,46.6448,46.5383,46.6254,121773.0
2022-12-15 14:20:00,48.15,48.2,48.14,48.16,182688.0,46.6254,46.6738,46.6157,46.6351,182688.0
2022-12-15 14:30:00,48.16,48.27,48.16,48.24,243894.0,46.6351,46.7416,46.6351,46.7126,243894.0
2022-12-15 14:40:00,48.23,48.34,48.22,48.24,157950.0,46.7029,46.8094,46.6932,46.7126,157950.0
2022-12-15 14:50:00,48.25,48.33,48.22,48.32,169587.0,46.7223,46.7997,46.6932,46.79,169587.0
2022-12-15 15:00:00,48.32,48.41,48.32,48.4,151395.0,46.79,46.8772,46.79,46.8675,151395.0
2022-12-15 15:10:00,48.4,48.4,48.28,48.28,332220.0,46.8675,46.8675,46.7513,46.7513,332220.0
2022-12-15 15:20:00,48.28,48.4,48.27,48.4,211416.0,46.7513,46.8675,46.7416,46.8675,211416.0
2022-12-15 15:30:00,48.4,48.43,48.33,48.38,312915.0,46.8675,46.8966,46.7997,46.8481,312915.0
2022-12-15 15:40:00,48.38,48.39,48.32,48.34,513858.0,46.8481,46.8578,46.79,46.8094,513858.0
2022-12-15 15:50:00,48.34,48.47,48.34,48.45,1371810.0,46.8094,46.9353,46.8094,46.9159,1371810.0
2022-12-16 09:30:00,48.13,48.2,48.01,48.12,4108425.0,46.6061,46.6738,46.4899,46.5964,4108425.0
2022-12-16 09:40:00,48.13,48.18,48.0,48.15,324393.0,46.6061,46.6545,46.4802,46.6254,324393.0
2022-12-16 09:50:00,48.15,48.24,48.04,48.21,443295.0,46.6254,46.7126,46.5189,46.6835,443295.0
2022-12-16 10:00:00,48.22,48.22,48.02,48.05,170328.0,46.6932,46.6932,46.4995,46.5286,170328.0
2022-12-16 10:10:00,48.05,48.1,48.01,48.08,157143.0,46.5286,46.577,46.4899,46.5576,157143.0
2022-12-16 10:20:00,48.08,48.11,48.01,48.08,220092.0,46.5576,46.5867,46.4899,46.5576,220092.0
2022-12-16 10:30:00,48.08,48.11,48.03,48.08,215991.0,46.5576,46.5867,46.5092,46.5576,215991.0
2022-12-16 10:40:00,48.08,48.1,48.04,48.05,190659.0,46.5576,46.577,46.5189,46.5286,190659.0
2022-12-16 10:50:00,48.05,48.13,48.04,48.11,209835.0,46.5286,46.6061,46.5189,46.5867,209835.0
2022-12-16 11:00:00,48.11,48.13,48.08,48.09,195948.0,46.5867,46.6061,46.5576,46.5673,195948.0
2022-12-16 11:10:00,48.09,48.11,48.01,48.06,222036.0,46.5673,46.5867,46.4899,46.5383,222036.0
2022-12-16 11:20:00,48.06,48.08,47.93,47.94,218445.0,46.5383,46.5576,46.4124,46.4221,218445.0
2022-12-16 11:30:00,47.94,47.98,47.84,47.84,219285.0,46.4221,46.4608,46.3252,46.3252,219285.0
2022-12-16 11:40:00,47.84,47.85,47.75,47.76,243414.0,46.3252,46.3349,46.2381,46.2478,243414.0
2022-12-16 11:50:00,47.76,47.83,47.76,47.82,175254.0,46.2478,46.3156,46.2478,46.3059,175254.0
2022-12-16 12:00:00,47.82,47.85,47.7,47.71,177351.0,46.3059,46.3349,46.1897,46.1994,177351.0
2022-12-16 12:10:00,47.7,47.73,47.61,47.69,288582.0,46.1897,46.2187,46.1025,46.18,288582.0
2022-12-16 12:20:00,47.7,47.73,47.64,47.73,234846.0,46.1897,46.2187,46.1316,46.2187,234846.0
2022-12-16 12:30:00,47.73,47.74,47.66,47.73,173370.0,46.2187,46.2284,46.1509,46.2187,173370.0
2022-12-16 12:40:00,47.73,47.74,47.63,47.66,164736.0,46.2187,46.2284,46.1219,46.1509,164736.0
2022-12-16 12:50:00,47.66,47.67,47.55,47.56,183969.0,46.1509,46.1606,46.0444,46.0541,183969.0
2022-12-16 13:00:00,47.56,47.6,47.54,47.58,184872.0,46.0541,46.0928,46.0347,46.0735,184872.0
2022-12-16 13:10:00,47.59,47.66,47.59,47.63,185040.0,46.0832,46.1509,46.0832,46.1219,185040.0
2022-12-16 13:20:00,47.62,47.62,47.54,47.54,148131.0,46.1122,46.1122,46.0347,46.0347,148131.0
2022-12-16 13:30:00,47.54,47.63,47.53,47.6,122529.0,46.0347,46.1219,46.0251,46.0928,122529.0
2022-12-16 13:40:00,47.59,47.63,47.56,47.6,211527.0,46.0832,46.1219,46.0541,46.0928,211527.0
2022-12-16 13:50:00,47.6,47.63,47.57,47.61,213780.0,46.0928,46.1219,46.0638,46.1025,213780.0
2022-12-16 14:00:00,47.61,47.66,47.58,47.62,219636.0,46.1025,46.1509,46.0735,46.1122,219636.0
2022-12-16 14:10:00,47.62,47.66,47.6,47.63,220371.0,46.1122,46.1509,46.0928,46.1219,220371.0
2022-12-16 14:20:00,47.63,47.64,47.56,47.59,262146.0,46.1219,46.1316,46.0541,46.0832,262146.0
2022-12-16 14:30:00,47.59,47.61,47.52,47.56,201876.0,46.0832,46.1025,46.0154,46.0541,201876.0
2022-12-16 14:40:00,47.56,47.61,47.54,47.6,218040.0,46.0541,46.1025,46.0347,46.0928,218040.0
2022-12-16 14:50:00,47.6,47.72,47.59,47.68,330126.0,46.0928,46.209,46.0832,46.1703,330126.0
2022-12-16 15:00:00,47.68,47.72,47.6,47.65,217611.0,46.1703,46.209,46.0928,46.1413,217611.0
2022-12-16 15:10:00,47.64,47.71,47.64,47.68,463041.0,46.1316,46.1994,46.1316,46.1703,463041.0
2022-12-16 15:20:00,47.67,47.73,47.63,47.69,463716.0,46.1606,46.2187,46.1219,46.18,463716.0
2022-12-16 15:30:00,47.7,47.82,47.7,47.81,687888.0,46.1897,46.3059,46.1897,46.2962,687888.0
2022-12-16 15:40:00,47.81,47.86,47.78,47.83,764502.0,46.2962,46.3446,46.2671,46.3156,764502.0
2022-12-16 15:50:00,47.84,47.87,47.57,47.6,3420285.0,46.3252,46.3543,46.0638,46.0928,3420285.0
2022-12-19 09:30:00,47.67,47.85,47.44,47.84,511779.0,46.1606,46.3349,45.9379,46.3252,511779.0
2022-12-19 09:40:00,47.84,47.85,47.73,47.74,184575.0,46.3252,46.3349,46.2187,46.2284,184575.0
2022-12-19 09:50:00,47.75,47.77,47.65,47.7,219228.0,46.2381,46.2575,46.1413,46.1897,219228.0
2022-12-19 10:00:00,47.69,47.7,47.55,47.62,173730.0,46.18,46.1897,46.0444,46.1122,173730.0
2022-12-19 10:10:00,47.62,47.66,47.58,47.63,184248.0,46.1122,46.1509,46.0735,46.1219,184248.0
2022-12-19 10:20:00,47.63,47.69,47.6,47.66,186882.0,46.1219,46.18,46.0928,46.1509,186882.0
2022-12-19 10:30:00,47.65,47.65,47.54,47.56,234456.0,46.1413,46.1413,46.0347,46.0541,234456.0
2022-12-19 10:40:00,47.56,47.61,47.55,47.56,162804.0,46.0541,46.1025,46.0444,46.0541,162804.0
2022-12-19 10:50:00,47.56,47.56,47.48,47.53,153321.0,46.0541,46.0541,45.9766,46.0251,153321.0
2022-12-19 11:00:00,47.54,47.56,47.5,47.52,203025.0,46.0347,46.0541,45.996,46.0154,203025.0
2022-12-19 11:10:00,47.52,47.53,47.46,47.48,231516.0,46.0154,46.0251,45.9573,45.9766,231516.0
2022-12-19 11:20:00,47.48,47.49,47.4,47.43,132459.0,45.9766,45.9863,45.8992,45.9282,132459.0
2022-12-19 11:30:00,47.43,47.45,47.39,47.45,157323.0,45.9282,45.9476,45.8895,45.9476,157323.0
2022-12-19 11:40:00,47.45,47.46,47.37,47.42,180990.0,45.9476,45.9573,45.8701,45.9185,180990.0
2022-12-19 11:50:00,47.41,47.46,47.4,47.4,153693.0,45.9089,45.9573,45.8992,45.8992,153693.0
2022-12-19 12:00:00,47.4,47.58,47.4,47.56,127431.0,45.8992,46.0735,45.8992,46.0541,127431.0
2022-12-19 12:10:00,47.56,47.63,47.54,47.6,104649.0,46.0541,46.1219,46.0347,46.0928,104649.0
2022-12-19 12:20:00,47.61,47.61,47.53,47.53,123567.0,46.1025,46.1025,46.0251,46.0251,123567.0
2022-12-19 12:30:00,47.53,47.55,47.46,47.52,144048.0,46.0251,46.0444,45.9573,46.0154,144048.0
2022-12-19 12:40:00,47.52,47.56,47.5,47.55,82218.0,46.0154,46.0541,45.996,46.0444,82218.0
2022-12-19 12:50:00,47.55,47.55,47.51,47.55,136788.0,46.0444,46.0444,46.0057,46.0444,136788.0
2022-12-19 13:00:00,47.55,47.6,47.54,47.55,83904.0,46.0444,46.0928,46.0347,46.0444,83904.0
2022-12-19 13:10:00,47.55,47.58,47.54,47.55,85095.0,46.0444,46.0735,46.0347,46.0444,85095.0
2022-12-19 13:20:00,47.55,47.57,47.52,47.53,70998.0,46.0444,46.0638,46.0154,46.0251,70998.0
2022-12-19 13:30:00,47.52,47.56,47.48,47.5,114468.0,46.0154,46.0541,45.9766,45.996,114468.0
2022-12-19 13:40:00,47.5,47.5,47.38,47.38,176496.0,45.996,45.996,45.8798,45.8798,176496.0
2022-12-19 13:50:00,47.39,47.44,47.33,47.35,166326.0,45.8895,45.9379,45.8314,45.8508,166326.0
2022-12-19 14:00:00,47.35,47.35,47.26,47.34,222339.0,45.8508,45.8508,45.7636,45.8411,222339.0
2022-12-19 14:10:00,47.34,47.37,47.31,47.31,125730.0,45.8411,45.8701,45.812,45.812,125730.0
2022-12-19 14:20:00,47.31,47.32,47.24,47.27,180438.0,45.812,45.8217,45.7442,45.7733,180438.0
2022-12-19 14:30:00,47.27,47.29,47.25,47.28,132939.0,45.7733,45.7927,45.7539,45.783,132939.0
2022-12-19 14:40:00,47.27,47.37,47.25,47.32,150711.0,45.7733,45.8701,45.7539,45.8217,150711.0
2022-12-19 14:50:00,47.31,47.33,47.26,47.3,229971.0,45.812,45.8314,45.7636,45.8023,229971.0
2022-12-19 15:00:00,47.3,47.32,47.25,47.32,152310.0,45.8023,45.8217,45.7539,45.8217,152310.0
2022-12-19 15:10:00,47.32,47.39,47.32,47.37,138474.0,45.8217,45.8895,45.8217,45.8701,138474.0
2022-12-19 15:20:00,47.36,47.42,47.32,47.37,216912.0,45.8604,45.9185,45.8217,45.8701,216912.0
2022-12-19 15:30:00,47.37,47.51,47.36,47.48,202296.0,45.8701,46.0057,45.8604,45.9766,202296.0
2022-12-19 15:40:00,47.48,47.55,47.45,47.51,434127.0,45.9766,46.0444,45.9476,46.0057,434127.0
2022-12-19 15:50:00,47.52,47.62,47.52,47.59,1078905.0,46.0154,46.1122,46.0154,46.0832,1078905.0
2022-12-20 09:30:00,47.64,47.73,47.48,47.55,419649.0,46.1316,46.2187,45.9766,46.0444,419649.0
2022-12-20 09:40:00,47.55,47.57,47.42,47.44,163089.0,46.0444,46.0638,45.9185,45.9379,163089.0
2022-12-20 09:50:00,47.45,47.67,47.42,47.66,205200.0,45.9476,46.1606,45.9185,46.1509,205200.0
2022-12-20 10:00:00,47.66,47.77,47.62,47.64,253740.0,46.1509,46.2575,46.1122,46.1316,253740.0
2022-12-20 10:10:00,47.63,47.75,47.63,47.7,208005.0,46.1219,46.2381,46.1219,46.1897,208005.0
2022-12-20 10:20:00,47.7,47.8,47.7,47.78,302607.0,46.1897,46.2865,46.1897,46.2671,302607.0
2022-12-20 10:30:00,47.8,47.89,47.79,47.87,385359.0,46.2865,46.3737,46.2768,46.3543,385359.0
2022-12-20 10:40:00,47.87,48.07,47.86,48.05,262746.0,46.3543,46.548,46.3446,46.5286,262746.0
2022-12-20 10:50:00,48.05,48.09,47.97,47.97,357900.0,46.5286,46.5673,46.4511,46.4511,357900.0
2022-12-20 11:00:00,47.97,48.07,47.9,48.03,236637.0,46.4511,46.548,46.3833,46.5092,236637.0
2022-12-20 11:10:00,48.03,48.04,47.92,47.97,215289.0,46.5092,46.5189,46.4027,46.4511,215289.0
2022-12-20 11:20:00,47.98,47.98,47.83,47.86,192558.0,46.4608,46.4608,46.3156,46.3446,192558.0
2022-12-20 11:30:00,47.86,47.98,47.85,47.97,201030.0,46.3446,46.4608,46.3349,46.4511,201030.0
2022-12-20 11:40:00,47.98,48.01,47.9,48.0,190866.0,46.4608,46.4899,46.3833,46.4802,190866.0
2022-12-20 11:50:00,48.01,48.06,47.93,48.04,147489.0,46.4899,46.5383,46.4124,46.5189,147489.0
2022-12-20 12:00:00,48.04,48.05,47.99,47.99,142410.0,46.5189,46.5286,46.4705,46.4705,142410.0
2022-12-20 12:10:00,47.98,48.04,47.98,48.01,126027.0,46.4608,46.5189,46.4608,46.4899,126027.0
2022-12-20 12:20:00,48.01,48.1,48.0,48.05,262959.0,46.4899,46.577,46.4802,46.5286,262959.0
2022-12-20 12:30:00,48.05,48.13,48.03,48.12,171879.0,46.5286,46.6061,46.5092,46.5964,171879.0
2022-12-20 12:40:00,48.12,48.18,48.11,48.15,205020.0,46.5964,46.6545,46.5867,46.6254,205020.0
2022-12-20 12:50:00,48.15,48.19,48.13,48.16,119520.0,46.6254,46.6642,46.6061,46.6351,119520.0
2022-12-20 13:00:00,48.15,48.21,48.15,48.2,149115.0,46.6254,46.6835,46.6254,46.6738,149115.0
2022-12-20 13:10:00,48.2,48.2,48.13,48.15,210855.0,46.6738,46.6738,46.6061,46.6254,210855.0
2022-12-20 13:20:00,48.13,48.16,48.09,48.1,217947.0,46.6061,46.6351,46.5673,46.577,217947.0
2022-12-20 13:30:00,48.1,48.21,48.09,48.17,245256.0,46.577,46.6835,46.5673,46.6448,245256.0
2022-12-20 13:40:00,48.17,48.2,48.11,48.13,247158.0,46.6448,46.6738,46.5867,46.6061,247158.0
2022-12-20 13:50:00,48.13,48.14,48.06,48.06,159159.0,46.6061,46.6157,46.5383,46.5383,159159.0
2022-12-20 14:00:00,48.06,48.1,48.0,48.04,245277.0,46.5383,46.577,46.4802,46.5189,245277.0
2022-12-20 14:10:00,48.04,48.09,48.03,48.04,190092.0,46.5189,46.5673,46.5092,46.5189,190092.0
2022-12-20 14:20:00,48.04,48.04,48.0,48.01,183135.0,46.5189,46.5189,46.4802,46.4899,183135.0
2022-12-20 14:30:00,48.01,48.04,47.98,48.04,161730.0,46.4899,46.5189,46.4608,46.5189,161730.0
2022-12-20 14:40:00,48.04,48.06,48.0,48.02,159048.0,46.5189,46.5383,46.4802,46.4995,159048.0
2022-12-20 14:50:00,48.02,48.06,47.99,48.01,165762.0,46.4995,46.5383,46.4705,46.4899,165762.0
2022-12-20 15:00:00,48.01,48.01,47.94,47.98,212820.0,46.4899,46.4899,46.4221,46.4608,212820.0
2022-12-20 15:10:00,47.98,48.03,47.97,47.98,232650.0,46.4608,46.5092,46.4511,46.4608,232650.0
2022-12-20 15:20:00,47.98,48.03,47.98,48.02,308583.0,46.4608,46.5092,46.4608,46.4995,308583.0
2022-12-20 15:30:00,48.01,48.1,48.0,48.09,381669.0,46.4899,46.577,46.4802,46.5673,381669.0
2022-12-20 15:40:00,48.09,48.09,48.02,48.06,426603.0,46.5673,46.5673,46.4995,46.5383,426603.0
2022-12-20 15:50:00,48.06,48.06,47.99,48.02,956910.0,46.5383,46.5383,46.4705,46.4995,956910.0
2022-12-21 09:30:00,48.11,48.28,48.09,48.25,582465.0,46.5867,46.7513,46.5673,46.7223,582465.0
2022-12-21 09:40:00,48.25,48.26,48.15,48.22,252990.0,46.7223,46.7319,46.6254,46.6932,252990.0
2022-12-21 09:50:00,48.21,48.26,48.15,48.21,318789.0,46.6835,46.7319,46.6254,46.6835,318789.0
2022-12-21 10:00:00,48.21,48.36,48.2,48.29,318777.0,46.6835,46.8288,46.6738,46.761,318777.0
2022-12-21 10:10:00,48.3,48.31,48.16,48.16,225360.0,46.7707,46.7804,46.6351,46.6351,225360.0
2022-12-21 10:20:00,48.18,48.31,48.18,48.3,146274.0,46.6545,46.7804,46.6545,46.7707,146274.0
2022-12-21 10:30:00,48.31,48.5,48.29,48.49,278550.0,46.7804,46.9643,46.761,46.9547,278550.0
2022-12-21 10:40:00,48.48,48.5,48.41,48.47,201159.0,46.945,46.9643,46.8772,46.9353,201159.0
2022-12-21 10:50:00,48.48,48.52,48.44,48.51,205329.0,46.945,46.9837,46.9062,46.974,205329.0
2022-12-21 11:00:00,48.52,48.63,48.52,48.63,239601.0,46.9837,47.0902,46.9837,47.0902,239601.0
2022-12-21 11:10:00,48.63,48.65,48.52,48.53,182763.0,47.0902,47.1096,46.9837,46.9934,182763.0
2022-12-21 11:20:00,48.53,48.56,48.41,48.49,179379.0,46.9934,47.0224,46.8772,46.9547,179379.0
2022-12-21 11:30:00,48.49,48.57,48.49,48.56,150552.0,46.9547,47.0321,46.9547,47.0224,150552.0
2022-12-21 11:40:00,48.55,48.56,48.42,48.43,165918.0,47.0128,47.0224,46.8869,46.8966,165918.0
2022-12-21 11:50:00,48.43,48.46,48.4,48.43,101787.0,46.8966,46.9256,46.8675,46.8966,101787.0
2022-12-21 12:00:00,48.43,48.44,48.35,48.35,124305.0,46.8966,46.9062,46.8191,46.8191,124305.0
2022-12-21 12:10:00,48.35,48.41,48.33,48.4,123960.0,46.8191,46.8772,46.7997,46.8675,123960.0
2022-12-21 12:20:00,48.39,48.45,48.38,48.4,103878.0,46.8578,46.9159,46.8481,46.8675,103878.0
2022-12-21 12:30:00,48.4,48.48,48.4,48.48,133701.0,46.8675,46.945,46.8675,46.945,133701.0
2022-12-21 12:40:00,48.48,48.49,48.43,48.45,94137.0,46.945,46.9547,46.8966,46.9159,94137.0
2022-12-21 12:50:00,48.45,48.56,48.45,48.56,107724.0,46.9159,47.0224,46.9159,47.0224,107724.0
2022-12-21 13:00:00,48.56,48.58,48.53,48.56,146100.0,47.0224,47.0418,46.9934,47.0224,146100.0
2022-12-21 13:10:00,48.57,48.57,48.51,48.52,102477.0,47.0321,47.0321,46.974,46.9837,102477.0
2022-12-21 13:20:00,48.52,48.52,48.42,48.49,223611.0,46.9837,46.9837,46.8869,46.9547,223611.0
2022-12-21 13:30:00,48.49,48.52,48.49,48.5,102165.0,46.9547,46.9837,46.9547,46.9643,102165.0
2022-12-21 13:40:00,48.5,48.56,48.48,48.54,104901.0,46.9643,47.0224,46.945,47.0031,104901.0
2022-12-21 13:50:00,48.54,48.54,48.51,48.52,127557.0,47.0031,47.0031,46.974,46.9837,127557.0
2022-12-21 14:00:00,48.51,48.6,48.51,48.57,164373.0,46.974,47.0612,46.974,47.0321,164373.0
2022-12-21 14:10:00,48.57,48.6,48.55,48.55,156309.0,47.0321,47.0612,47.0128,47.0128,156309.0
2022-12-21 14:20:00,48.56,48.57,48.49,48.51,113118.0,47.0224,47.0321,46.9547,46.974,113118.0
2022-12-21 14:30:00,48.51,48.54,48.48,48.51,114903.0,46.974,47.0031,46.945,46.974,114903.0
2022-12-21 14:40:00,48.51,48.53,48.47,48.49,161325.0,46.974,46.9934,46.9353,46.9547,161325.0
2022-12-21 14:50:00,48.49,48.5,48.44,48.47,117105.0,46.9547,46.9643,46.9062,46.9353,117105.0
2022-12-21 15:00:00,48.48,48.51,48.43,48.44,143088.0,46.945,46.974,46.8966,46.9062,143088.0
2022-12-21 15:10:00,48.44,48.49,48.43,48.44,171138.0,46.9062,46.9547,46.8966,46.9062,171138.0
2022-12-21 15:20:00,48.44,48.45,48.37,48.38,141711.0,46.9062,46.9159,46.8385,46.8481,141711.0
2022-12-21 15:30:00,48.38,48.42,48.37,48.39,199692.0,46.8481,46.8869,46.8385,46.8578,199692.0
2022-12-21 15:40:00,48.39,48.42,48.31,48.4,411558.0,46.8578,46.8869,46.7804,46.8675,411558.0
2022-12-21 15:50:00,48.4,48.41,48.29,48.39,1088091.0,46.8675,46.8772,46.761,46.8578,1088091.0
2022-12-22 09:30:00,48.26,48.33,47.92,47.92,460857.0,46.7319,46.7997,46.4027,46.4027,460857.0
2022-12-22 09:40:00,47.92,47.99,47.75,47.8,257370.0,46.4027,46.4705,46.2381,46.2865,257370.0
2022-12-22 09:50:00,47.81,47.94,47.76,47.77,197208.0,46.2962,46.4221,46.2478,46.2575,197208.0
2022-12-22 10:00:00,47.76,47.77,47.49,47.49,409164.0,46.2478,46.2575,45.9863,45.9863,409164.0
2022-12-22 10:10:00,47.48,47.62,47.41,47.58,303597.0,45.9766,46.1122,45.9089,46.0735,303597.0
2022-12-22 10:20:00,47.59,47.65,47.52,47.59,129225.0,46.0832,46.1413,46.0154,46.0832,129225.0
2022-12-22 10:30:00,47.58,47.64,47.54,47.55,112380.0,46.0735,46.1316,46.0347,46.0444,112380.0
2022-12-22 10:40:00,47.55,47.61,47.54,47.6,148053.0,46.0444,46.1025,46.0347,46.0928,148053.0
2022-12-22 10:50:00,47.6,47.65,47.5,47.58,165843.0,46.0928,46.1413,45.996,46.0735,165843.0
2022-12-22 11:00:00,47.57,47.62,47.53,47.56,132618.0,46.0638,46.1122,46.0251,46.0541,132618.0
2022-12-22 11:10:00,47.55,47.6,47.48,47.56,109329.0,46.0444,46.0928,45.9766,46.0541,109329.0
2022-12-22 11:20:00,47.57,47.68,47.56,47.66,114867.0,46.0638,46.1703,46.0541,46.1509,114867.0
2022-12-22 11:30:00,47.66,47.72,47.65,47.67,127587.0,46.1509,46.209,46.1413,46.1606,127587.0
2022-12-22 11:40:00,47.66,47.7,47.63,47.63,146433.0,46.1509,46.1897,46.1219,46.1219,146433.0
2022-12-22 11:50:00,47.63,47.7,47.61,47.7,155634.0,46.1219,46.1897,46.1025,46.1897,155634.0
2022-12-22 12:00:00,47.7,47.72,47.67,47.68,167472.0,46.1897,46.209,46.1606,46.1703,167472.0
2022-12-22 12:10:00,47.68,47.68,47.64,47.65,121839.0,46.1703,46.1703,46.1316,46.1413,121839.0
2022-12-22 12:20:00,47.65,47.66,47.51,47.53,114831.0,46.1413,46.1509,46.0057,46.0251,114831.0
2022-12-22 12:30:00,47.52,47.54,47.48,47.49,108771.0,46.0154,46.0347,45.9766,45.9863,108771.0
2022-12-22 12:40:00,47.49,47.52,47.46,47.51,113898.0,45.9863,46.0154,45.9573,46.0057,113898.0
2022-12-22 12:50:00,47.51,47.51,47.44,47.47,120837.0,46.0057,46.0057,45.9379,45.967,120837.0
2022-12-22 13:00:00,47.46,47.46,47.36,47.39,140250.0,45.9573,45.9573,45.8604,45.8895,140250.0
2022-12-22 13:10:00,47.38,47.46,47.38,47.4,133641.0,45.8798,45.9573,45.8798,45.8992,133641.0
2022-12-22 13:20:00,47.39,47.41,47.37,47.38,183927.0,45.8895,45.9089,45.8701,45.8798,183927.0
2022-12-22 13:30:00,47.38,47.41,47.31,47.41,135657.0,45.8798,45.9089,45.812,45.9089,135657.0
2022-12-22 13:40:00,47.4,47.45,47.4,47.42,127911.0,45.8992,45.9476,45.8992,45.9185,127911.0
2022-12-22 13:50:00,47.42,47.47,47.4,47.4,171234.0,45.9185,45.967,45.8992,45.8992,171234.0
2022-12-22 14:00:00,47.4,47.45,47.39,47.39,130515.0,45.8992,45.9476,45.8895,45.8895,130515.0
2022-12-22 14:10:00,47.39,47.51,47.39,47.44,118443.0,45.8895,46.0057,45.8895,45.9379,118443.0
2022-12-22 14:20:00,47.44,47.53,47.43,47.52,114861.0,45.9379,46.0251,45.9282,46.0154,114861.0
2022-12-22 14:30:00,47.52,47.59,47.49,47.56,178788.0,46.0154,46.0832,45.9863,46.0541,178788.0
2022-12-22 14:40:00,47.56,47.63,47.53,47.61,94437.0,46.0541,46.1219,46.0251,46.1025,94437.0
2022-12-22 14:50:00,47.62,47.74,47.6,47.72,172092.0,46.1122,46.2284,46.0928,46.209,172092.0
2022-12-22 15:00:00,47.72,47.77,47.68,47.76,146013.0,46.209,46.2575,46.1703,46.2478,146013.0
2022-12-22 15:10:00,47.77,47.77,47.71,47.75,185691.0,46.2575,46.2575,46.1994,46.2381,185691.0
2022-12-22 15:20:00,47.75,47.87,47.75,47.86,255009.0,46.2381,46.3543,46.2381,46.3446,255009.0
2022-12-22 15:30:00,47.87,47.9,47.76,47.78,357114.0,46.3543,46.3833,46.2478,46.2671,357114.0
2022-12-22 15:40:00,47.78,47.79,47.7,47.77,250467.0,46.2671,46.2768,46.1897,46.2575,250467.0
2022-12-22 15:50:00,47.77,47.85,47.76,47.84,827679.0,46.2575,46.3349,46.2478,46.3252,827679.0
2022-12-23 09:30:00,47.68,47.93,47.49,47.51,253164.0,46.1703,46.4124,45.9863,46.0057,253164.0
2022-12-23 09:40:00,47.5,47.75,47.5,47.53,131193.0,45.996,46.2381,45.996,46.0251,131193.0
2022-12-23 09:50:00,47.54,47.57,47.51,47.53,185565.0,46.0347,46.0638,46.0057,46.0251,185565.0
2022-12-23 10:00:00,47.54,47.69,47.43,47.55,194553.0,46.0347,46.18,45.9282,46.0444,194553.0
2022-12-23 10:10:00,47.54,47.69,47.53,47.68,92328.0,46.0347,46.18,46.0251,46.1703,92328.0
2022-12-23 10:20:00,47.67,47.68,47.62,47.64,139908.0,46.1606,46.1703,46.1122,46.1316,139908.0
2022-12-23 10:30:00,47.65,47.74,47.65,47.74,141231.0,46.1413,46.2284,46.1413,46.2284,141231.0
2022-12-23 10:40:00,47.74,47.74,47.63,47.68,125820.0,46.2284,46.2284,46.1219,46.1703,125820.0
2022-12-23 10:50:00,47.67,47.72,47.62,47.68,181461.0,46.1606,46.209,46.1122,46.1703,181461.0
2022-12-23 11:00:00,47.67,47.71,47.63,47.7,108438.0,46.1606,46.1994,46.1219,46.1897,108438.0
2022-12-23 11:10:00,47.71,47.78,47.71,47.76,167082.0,46.1994,46.2671,46.1994,46.2478,167082.0
2022-12-23 11:20:00,47.76,47.78,47.69,47.69,124491.0,46.2478,46.2671,46.18,46.18,124491.0
2022-12-23 11:30:00,47.7,47.77,47.68,47.76,114507.0,46.1897,46.2575,46.1703,46.2478,114507.0
2022-12-23 11:40:00,47.76,47.83,47.76,47.83,124788.0,46.2478,46.3156,46.2478,46.3156,124788.0
2022-12-23 11:50:00,47.82,47.85,47.77,47.81,102717.0,46.3059,46.3349,46.2575,46.2962,102717.0
2022-12-23 12:00:00,47.81,47.84,47.78,47.83,156894.0,46.2962,46.3252,46.2671,46.3156,156894.0
2022-12-23 12:10:00,47.83,47.85,47.8,47.84,113115.0,46.3156,46.3349,46.2865,46.3252,113115.0
2022-12-23 12:20:00,47.84,47.91,47.83,47.83,116424.0,46.3252,46.393,46.3156,46.3156,116424.0
2022-12-23 12:30:00,47.83,47.9,47.83,47.85,78486.0,46.3156,46.3833,46.3156,46.3349,78486.0
2022-12-23 12:40:00,47.85,47.87,47.79,47.83,101364.0,46.3349,46.3543,46.2768,46.3156,101364.0
2022-12-23 12:50:00,47.83,47.87,47.82,47.87,108393.0,46.3156,46.3543,46.3059,46.3543,108393.0
2022-12-23 13:00:00,47.87,47.89,47.84,47.88,93903.0,46.3543,46.3737,46.3252,46.364,93903.0
2022-12-23 13:10:00,47.88,47.92,47.84,47.91,112380.0,46.364,46.4027,46.3252,46.393,112380.0
2022-12-23 13:20:00,47.91,47.92,47.83,47.85,92883.0,46.393,46.4027,46.3156,46.3349,92883.0
2022-12-23 13:30:00,47.86,47.91,47.85,47.88,83142.0,46.3446,46.393,46.3349,46.364,83142.0
2022-12-23 13:40:00,47.88,47.9,47.78,47.82,105732.0,46.364,46.3833,46.2671,46.3059,105732.0
2022-12-23 13:50:00,47.81,47.83,47.77,47.78,96663.0,46.2962,46.3156,46.2575,46.2671,96663.0
2022-12-23 14:00:00,47.77,47.78,47.73,47.74,141555.0,46.2575,46.2671,46.2187,46.2284,141555.0
2022-12-23 14:10:00,47.75,47.8,47.74,47.79,106140.0,46.2381,46.2865,46.2284,46.2768,106140.0
2022-12-23 14:20:00,47.79,47.8,47.74,47.75,102972.0,46.2768,46.2865,46.2284,46.2381,102972.0
2022-12-23 14:30:00,47.75,47.8,47.75,47.79,111189.0,46.2381,46.2865,46.2381,46.2768,111189.0
2022-12-23 14:40:00,47.79,47.8,47.74,47.75,108048.0,46.2768,46.2865,46.2284,46.2381,108048.0
2022-12-23 14:50:00,47.76,47.84,47.76,47.83,103683.0,46.2478,46.3252,46.2478,46.3156,103683.0
2022-12-23 15:00:00,47.84,47.88,47.81,47.82,115467.0,46.3252,46.364,46.2962,46.3059,115467.0
2022-12-23 15:10:00,47.82,47.86,47.82,47.84,140373.0,46.3059,46.3446,46.3059,46.3252,140373.0
2022-12-23 15:20:00,47.85,47.85,47.79,47.82,136623.0,46.3349,46.3349,46.2768,46.3059,136623.0
2022-12-23 15:30:00,47.82,47.83,47.74,47.74,188463.0,46.3059,46.3156,46.2284,46.2284,188463.0
2022-12-23 15:40:00,47.74,47.85,47.73,47.83,264993.0,46.2284,46.3349,46.2187,46.3156,264993.0
2022-12-23 15:50:00,47.83,47.93,47.8,47.92,845556.0,46.3156,46.4124,46.2865,46.4027,845556.0
2022-12-27 09:30:00,48.01,48.15,47.95,48.03,364899.0,46.4899,46.6254,46.4318,46.5092,364899.0
2022-12-27 09:40:00,48.03,48.04,47.85,47.87,143445.0,46.5092,46.5189,46.3349,46.3543,143445.0
2022-12-27 09:50:00,47.87,47.88,47.77,47.82,205782.0,46.3543,46.364,46.2575,46.3059,205782.0
2022-12-27 10:00:00,47.81,47.85,47.73,47.77,177273.0,46.2962,46.3349,46.2187,46.2575,177273.0
2022-12-27 10:10:00,47.78,47.9,47.75,47.87,166563.0,46.2671,46.3833,46.2381,46.3543,166563.0
2022-12-27 10:20:00,47.87,47.98,47.87,47.91,111330.0,46.3543,46.4608,46.3543,46.393,111330.0
2022-12-27 10:30:00,47.91,47.98,47.89,47.93,161175.0,46.393,46.4608,46.3737,46.4124,161175.0
2022-12-27 10:40:00,47.93,47.98,47.9,47.96,136443.0,46.4124,46.4608,46.3833,46.4414,136443.0
2022-12-27 10:50:00,47.96,48.04,47.94,47.99,237387.0,46.4414,46.5189,46.4221,46.4705,237387.0
2022-12-27 11:00:00,47.99,48.11,47.97,48.1,194322.0,46.4705,46.5867,46.4511,46.577,194322.0
2022-12-27 11:10:00,48.09,48.12,48.04,48.05,203007.0,46.5673,46.5964,46.5189,46.5286,203007.0
2022-12-27 11:20:00,48.05,48.13,48.03,48.12,155553.0,46.5286,46.6061,46.5092,46.5964,155553.0
2022-12-27 11:30:00,48.12,48.14,48.06,48.14,110088.0,46.5964,46.6157,46.5383,46.6157,110088.0
2022-12-27 11:40:00,48.14,48.15,48.09,48.12,112785.0,46.6157,46.6254,46.5673,46.5964,112785.0
2022-12-27 11:50:00,48.11,48.13,48.01,48.01,204648.0,46.5867,46.6061,46.4899,46.4899,204648.0
2022-12-27 12:00:00,48.01,48.02,47.92,47.92,177591.0,46.4899,46.4995,46.4027,46.4027,177591.0
2022-12-27 12:10:00,47.91,48.05,47.91,48.0,214323.0,46.393,46.5286,46.393,46.4802,214323.0
2022-12-27 12:20:00,48.0,48.0,47.93,47.97,112866.0,46.4802,46.4802,46.4124,46.4511,112866.0
2022-12-27 12:30:00,47.97,47.99,47.93,47.98,100713.0,46.4511,46.4705,46.4124,46.4608,100713.0
2022-12-27 12:40:00,47.98,47.98,47.93,47.95,112632.0,46.4608,46.4608,46.4124,46.4318,112632.0
2022-12-27 12:50:00,47.95,48.0,47.94,48.0,90165.0,46.4318,46.4802,46.4221,46.4802,90165.0
2022-12-27 13:00:00,48.01,48.06,48.0,48.02,121851.0,46.4899,46.5383,46.4802,46.4995,121851.0
2022-12-27 13:10:00,48.02,48.05,48.0,48.02,74106.0,46.4995,46.5286,46.4802,46.4995,74106.0
2022-12-27 13:20:00,48.02,48.02,47.96,47.97,97347.0,46.4995,46.4995,46.4414,46.4511,97347.0
2022-12-27 13:30:00,47.97,47.99,47.94,47.96,75075.0,46.4511,46.4705,46.4221,46.4414,75075.0
2022-12-27 13:40:00,47.96,48.0,47.96,47.98,92136.0,46.4414,46.4802,46.4414,46.4608,92136.0
2022-12-27 13:50:00,47.98,47.99,47.91,47.94,99534.0,46.4608,46.4705,46.393,46.4221,99534.0
2022-12-27 14:00:00,47.93,47.98,47.92,47.95,80763.0,46.4124,46.4608,46.4027,46.4318,80763.0
2022-12-27 14:10:00,47.95,47.95,47.88,47.89,82821.0,46.4318,46.4318,46.364,46.3737,82821.0
2022-12-27 14:20:00,47.9,47.91,47.85,47.85,132180.0,46.3833,46.393,46.3349,46.3349,132180.0
2022-12-27 14:30:00,47.85,47.87,47.83,47.84,132654.0,46.3349,46.3543,46.3156,46.3252,132654.0
2022-12-27 14:40:00,47.84,47.85,47.79,47.84,101631.0,46.3252,46.3349,46.2768,46.3252,101631.0
2022-12-27 14:50:00,47.84,47.87,47.81,47.83,111204.0,46.3252,46.3543,46.2962,46.3156,111204.0
2022-12-27 15:00:00,47.83,47.93,47.83,47.93,101289.0,46.3156,46.4124,46.3156,46.4124,101289.0
2022-12-27 15:10:00,47.93,47.96,47.91,47.94,158124.0,46.4124,46.4414,46.393,46.4221,158124.0
2022-12-27 15:20:00,47.93,47.94,47.9,47.92,158889.0,46.4124,46.4221,46.3833,46.4027,158889.0
2022-12-27 15:30:00,47.93,47.96,47.92,47.95,255270.0,46.4124,46.4414,46.4027,46.4318,255270.0
2022-12-27 15:40:00,47.94,47.98,47.93,47.95,283617.0,46.4221,46.4608,46.4124,46.4318,283617.0
2022-12-27 15:50:00,47.94,47.97,47.88,47.93,679272.0,46.4221,46.4511,46.364,46.4124,679272.0
2022-12-28 09:30:00,47.82,47.89,47.7,47.79,403962.0,46.3059,46.3737,46.1897,46.2768,403962.0
2022-12-28 09:40:00,47.79,47.89,47.75,47.84,202866.0,46.2768,46.3737,46.2381,46.3252,202866.0
2022-12-28 09:50:00,47.83,47.83,47.64,47.72,250239.0,46.3156,46.3156,46.1316,46.209,250239.0
2022-12-28 10:00:00,47.71,47.73,47.55,47.56,425592.0,46.1994,46.2187,46.0444,46.0541,425592.0
2022-12-28 10:10:00,47.56,47.67,47.53,47.57,295299.0,46.0541,46.1606,46.0251,46.0638,295299.0
2022-12-28 10:20:00,47.56,47.57,47.36,47.37,393558.0,46.0541,46.0638,45.8604,45.8701,393558.0
2022-12-28 10:30:00,47.37,47.39,47.29,47.36,353994.0,45.8701,45.8895,45.7927,45.8604,353994.0
2022-12-28 10:40:00,47.35,47.37,47.3,47.35,227892.0,45.8508,45.8701,45.8023,45.8508,227892.0
2022-12-28 10:50:00,47.35,47.35,47.24,47.26,352557.0,45.8508,45.8508,45.7442,45.7636,352557.0
2022-12-28 11:00:00,47.25,47.29,47.15,47.18,355452.0,45.7539,45.7927,45.6571,45.6861,355452.0
2022-12-28 11:10:00,47.17,47.28,47.16,47.28,319290.0,45.6765,45.783,45.6668,45.783,319290.0
2022-12-28 11:20:00,47.28,47.32,47.26,47.31,179304.0,45.783,45.8217,45.7636,45.812,179304.0
2022-12-28 11:30:00,47.32,47.32,47.23,47.28,162714.0,45.8217,45.8217,45.7346,45.783,162714.0
2022-12-28 11:40:00,47.29,47.33,47.23,47.23,172440.0,45.7927,45.8314,45.7346,45.7346,172440.0
2022-12-28 11:50:00,47.23,47.29,47.21,47.24,157449.0,45.7346,45.7927,45.7152,45.7442,157449.0
2022-12-28 12:00:00,47.24,47.26,47.21,47.25,147363.0,45.7442,45.7636,45.7152,45.7539,147363.0
2022-12-28 12:10:00,47.25,47.27,47.2,47.26,178017.0,45.7539,45.7733,45.7055,45.7636,178017.0
2022-12-28 12:20:00,47.25,47.25,47.17,47.25,222852.0,45.7539,45.7539,45.6765,45.7539,222852.0
2022-12-28 12:30:00,47.25,47.28,47.23,47.26,184479.0,45.7539,45.783,45.7346,45.7636,184479.0
2022-12-28 12:40:00,47.27,47.33,47.24,47.32,132801.0,45.7733,45.8314,45.7442,45.8217,132801.0
2022-12-28 12:50:00,47.32,47.36,47.29,47.32,233430.0,45.8217,45.8604,45.7927,45.8217,233430.0
2022-12-28 13:00:00,47.32,47.37,47.3,47.36,118974.0,45.8217,45.8701,45.8023,45.8604,118974.0
2022-12-28 13:10:00,47.37,47.4,47.33,47.37,171276.0,45.8701,45.8992,45.8314,45.8701,171276.0
2022-12-28 13:20:00,47.36,47.37,47.29,47.33,187188.0,45.8604,45.8701,45.7927,45.8314,187188.0
2022-12-28 13:30:00,47.33,47.39,47.31,47.33,135057.0,45.8314,45.8895,45.812,45.8314,135057.0
2022-12-28 13:40:00,47.33,47.39,47.3,47.37,281415.0,45.8314,45.8895,45.8023,45.8701,281415.0
2022-12-28 13:50:00,47.37,47.39,47.3,47.33,298839.0,45.8701,45.8895,45.8023,45.8314,298839.0
2022-12-28 14:00:00,47.33,47.37,47.3,47.31,224850.0,45.8314,45.8701,45.8023,45.812,224850.0
2022-12-28 14:10:00,47.31,47.33,47.26,47.32,130179.0,45.812,45.8314,45.7636,45.8217,130179.0
2022-12-28 14:20:00,47.32,47.34,47.28,47.32,120114.0,45.8217,45.8411,45.783,45.8217,120114.0
2022-12-28 14:30:00,47.32,47.36,47.28,47.35,133482.0,45.8217,45.8604,45.783,45.8508,133482.0
2022-12-28 14:40:00,47.35,47.42,47.34,47.35,179268.0,45.8508,45.9185,45.8411,45.8508,179268.0
2022-12-28 14:50:00,47.36,47.36,47.29,47.3,158376.0,45.8604,45.8604,45.7927,45.8023,158376.0
2022-12-28 15:00:00,47.3,47.3,47.23,47.25,184347.0,45.8023,45.8023,45.7346,45.7539,184347.0
2022-12-28 15:10:00,47.25,47.26,47.15,47.19,355125.0,45.7539,45.7636,45.6571,45.6958,355125.0
2022-12-28 15:20:00,47.19,47.19,47.12,47.14,250335.0,45.6958,45.6958,45.628,45.6474,250335.0
2022-12-28 15:30:00,47.14,47.16,47.1,47.15,384354.0,45.6474,45.6668,45.6087,45.6571,384354.0
2022-12-28 15:40:00,47.16,47.16,47.07,47.07,495324.0,45.6668,45.6668,45.5796,45.5796,495324.0
2022-12-28 15:50:00,47.08,47.14,47.05,47.1,1240704.0,45.5893,45.6474,45.5603,45.6087,1240704.0
2022-12-29 09:30:00,47.38,47.59,47.25,47.56,408759.0,45.8798,46.0832,45.7539,46.0541,408759.0
2022-12-29 09:40:00,47.57,47.67,47.57,47.61,183642.0,46.0638,46.1606,46.0638,46.1025,183642.0
2022-12-29 09:50:00,47.61,47.62,47.51,47.54,157698.0,46.1025,46.1122,46.0057,46.0347,157698.0
2022-12-29 10:00:00,47.55,47.62,47.52,47.56,144330.0,46.0444,46.1122,46.0154,46.0541,144330.0
2022-12-29 10:10:00,47.57,47.63,47.57,47.63,130239.0,46.0638,46.1219,46.0638,46.1219,130239.0
2022-12-29 10:20:00,47.63,47.63,47.53,47.58,168738.0,46.1219,46.1219,46.0251,46.0735,168738.0
2022-12-29 10:30:00,47.58,47.61,47.53,47.55,125994.0,46.0735,46.1025,46.0251,46.0444,125994.0
2022-12-29 10:40:00,47.54,47.59,47.48,47.48,102543.0,46.0347,46.0832,45.9766,45.9766,102543.0
2022-12-29 10:50:00,47.5,47.59,47.5,47.56,149838.0,45.996,46.0832,45.996,46.0541,149838.0
2022-12-29 11:00:00,47.56,47.59,47.54,47.56,80727.0,46.0541,46.0832,46.0347,46.0541,80727.0
2022-12-29 11:10:00,47.57,47.58,47.53,47.55,93522.0,46.0638,46.0735,46.0251,46.0444,93522.0
2022-12-29 11:20:00,47.55,47.61,47.54,47.6,105513.0,46.0444,46.1025,46.0347,46.0928,105513.0
2022-12-29 11:30:00,47.61,47.65,47.57,47.59,120336.0,46.1025,46.1413,46.0638,46.0832,120336.0
2022-12-29 11:40:00,47.59,47.61,47.55,47.59,131829.0,46.0832,46.1025,46.0444,46.0832,131829.0
2022-12-29 11:50:00,47.6,47.66,47.58,47.58,125988.0,46.0928,46.1509,46.0735,46.0735,125988.0
2022-12-29 12:00:00,47.59,47.61,47.53,47.55,114642.0,46.0832,46.1025,46.0251,46.0444,114642.0
2022-12-29 12:10:00,47.55,47.6,47.55,47.59,75189.0,46.0444,46.0928,46.0444,46.0832,75189.0
2022-12-29 12:20:00,47.59,47.63,47.57,47.62,79677.0,46.0832,46.1219,46.0638,46.1122,79677.0
2022-12-29 12:30:00,47.62,47.62,47.55,47.57,98736.0,46.1122,46.1122,46.0444,46.0638,98736.0
2022-12-29 12:40:00,47.58,47.59,47.54,47.55,78243.0,46.0735,46.0832,46.0347,46.0444,78243.0
2022-12-29 12:50:00,47.55,47.59,47.55,47.58,71313.0,46.0444,46.0832,46.0444,46.0735,71313.0
2022-12-29 13:00:00,47.57,47.59,47.5,47.51,64071.0,46.0638,46.0832,45.996,46.0057,64071.0
2022-12-29 13:10:00,47.5,47.54,47.49,47.49,120852.0,45.996,46.0347,45.9863,45.9863,120852.0
2022-12-29 13:20:00,47.49,47.51,47.44,47.49,100782.0,45.9863,46.0057,45.9379,45.9863,100782.0
2022-12-29 13:30:00,47.5,47.5,47.45,47.47,110070.0,45.996,45.996,45.9476,45.967,110070.0
2022-12-29 13:40:00,47.48,47.54,47.47,47.54,90852.0,45.9766,46.0347,45.967,46.0347,90852.0
2022-12-29 13:50:00,47.54,47.54,47.51,47.54,67479.0,46.0347,46.0347,46.0057,46.0347,67479.0
2022-12-29 14:00:00,47.54,47.56,47.5,47.51,133593.0,46.0347,46.0541,45.996,46.0057,133593.0
2022-12-29 14:10:00,47.51,47.55,47.5,47.55,81366.0,46.0057,46.0444,45.996,46.0444,81366.0
2022-12-29 14:20:00,47.55,47.55,47.5,47.51,91401.0,46.0444,46.0444,45.996,46.0057,91401.0
2022-12-29 14:30:00,47.52,47.55,47.51,47.53,81522.0,46.0154,46.0444,46.0057,46.0251,81522.0
2022-12-29 14:40:00,47.53,47.56,47.52,47.54,81090.0,46.0251,46.0541,46.0154,46.0347,81090.0
2022-12-29 14:50:00,47.54,47.54,47.48,47.49,84582.0,46.0347,46.0347,45.9766,45.9863,84582.0
2022-12-29 15:00:00,47.49,47.49,47.39,47.39,123381.0,45.9863,45.9863,45.8895,45.8895,123381.0
2022-12-29 15:10:00,47.39,47.43,47.35,47.38,153813.0,45.8895,45.9282,45.8508,45.8798,153813.0
2022-12-29 15:20:00,47.37,47.39,47.35,47.36,164895.0,45.8701,45.8895,45.8508,45.8604,164895.0
2022-12-29 15:30:00,47.36,47.37,47.32,47.36,186906.0,45.8604,45.8701,45.8217,45.8604,186906.0
2022-12-29 15:40:00,47.36,47.43,47.34,47.43,318387.0,45.8604,45.9282,45.8411,45.9282,318387.0
2022-12-29 15:50:00,47.43,47.45,47.37,47.39,840654.0,45.9282,45.9476,45.8701,45.8895,840654.0
2022-12-30 09:30:00,47.19,47.28,47.12,47.21,255090.0,45.6958,45.783,45.628,45.7152,255090.0
2022-12-30 09:40:00,47.21,47.3,47.17,47.2,126408.0,45.7152,45.8023,45.6765,45.7055,126408.0
2022-12-30 09:50:00,47.2,47.26,47.15,47.26,106053.0,45.7055,45.7636,45.6571,45.7636,106053.0
2022-12-30 10:00:00,47.26,47.26,47.13,47.16,120702.0,45.7636,45.7636,45.6377,45.6668,120702.0
2022-12-30 10:10:00,47.18,47.31,47.16,47.28,211230.0,45.6861,45.812,45.6668,45.783,211230.0
2022-12-30 10:20:00,47.28,47.32,47.24,47.3,151833.0,45.783,45.8217,45.7442,45.8023,151833.0
2022-12-30 10:30:00,47.29,47.33,47.22,47.23,124167.0,45.7927,45.8314,45.7249,45.7346,124167.0
2022-12-30 10:40:00,47.23,47.26,47.2,47.24,113718.0,45.7346,45.7636,45.7055,45.7442,113718.0
2022-12-30 10:50:00,47.25,47.25,47.17,47.19,142719.0,45.7539,45.7539,45.6765,45.6958,142719.0
2022-12-30 11:00:00,47.19,47.2,47.13,47.13,84615.0,45.6958,45.7055,45.6377,45.6377,84615.0
2022-12-30 11:10:00,47.13,47.16,47.1,47.11,119955.0,45.6377,45.6668,45.6087,45.6184,119955.0
2022-12-30 11:20:00,47.11,47.11,47.06,47.06,104190.0,45.6184,45.6184,45.5699,45.5699,104190.0
2022-12-30 11:30:00,47.06,47.13,47.06,47.12,106731.0,45.5699,45.6377,45.5699,45.628,106731.0
2022-12-30 11:40:00,47.12,47.14,47.09,47.09,82212.0,45.628,45.6474,45.599,45.599,82212.0
2022-12-30 11:50:00,47.09,47.13,47.04,47.09,186474.0,45.599,45.6377,45.5506,45.599,186474.0
2022-12-30 12:00:00,47.1,47.12,47.07,47.1,76338.0,45.6087,45.628,45.5796,45.6087,76338.0
2022-12-30 12:10:00,47.11,47.15,47.1,47.15,77238.0,45.6184,45.6571,45.6087,45.6571,77238.0
2022-12-30 12:20:00,47.15,47.18,47.14,47.16,138000.0,45.6571,45.6861,45.6474,45.6668,138000.0
2022-12-30 12:30:00,47.16,47.19,47.14,47.14,136932.0,45.6668,45.6958,45.6474,45.6474,136932.0
2022-12-30 12:40:00,47.14,47.18,47.14,47.14,123246.0,45.6474,45.6861,45.6474,45.6474,123246.0
2022-12-30 12:50:00,47.14,47.17,47.12,47.16,108144.0,45.6474,45.6765,45.628,45.6668,108144.0
2022-12-30 13:00:00,47.16,47.18,47.13,47.16,122424.0,45.6668,45.6861,45.6377,45.6668,122424.0
2022-12-30 13:10:00,47.16,47.18,47.09,47.09,79455.0,45.6668,45.6861,45.599,45.599,79455.0
2022-12-30 13:20:00,47.09,47.09,46.94,47.03,185703.0,45.599,45.599,45.4537,45.5409,185703.0
2022-12-30 13:30:00,47.03,47.12,47.02,47.07,101709.0,45.5409,45.628,45.5312,45.5796,101709.0
2022-12-30 13:40:00,47.07,47.07,47.03,47.04,81813.0,45.5796,45.5796,45.5409,45.5506,81813.0
2022-12-30 13:50:00,47.04,47.09,47.03,47.03,75378.0,45.5506,45.599,45.5409,45.5409,75378.0
2022-12-30 14:00:00,47.03,47.05,47.0,47.02,111936.0,45.5409,45.5603,45.5118,45.5312,111936.0
2022-12-30 14:10:00,47.02,47.04,46.98,46.99,94302.0,45.5312,45.5506,45.4925,45.5022,94302.0
2022-12-30 14:20:00,46.99,46.99,46.95,46.99,100920.0,45.5022,45.5022,45.4634,45.5022,100920.0
2022-12-30 14:30:00,46.99,47.01,46.96,46.99,147129.0,45.5022,45.5215,45.4731,45.5022,147129.0
2022-12-30 14:40:00,46.99,47.0,46.94,46.94,146973.0,45.5022,45.5118,45.4537,45.4537,146973.0
2022-12-30 14:50:00,46.95,47.03,46.95,46.96,173976.0,45.4634,45.5409,45.4634,45.4731,173976.0
2022-12-30 15:00:00,46.97,47.06,46.97,47.05,140445.0,45.4828,45.5699,45.4828,45.5603,140445.0
2022-12-30 15:10:00,47.04,47.14,47.04,47.09,199647.0,45.5506,45.6474,45.5506,45.599,199647.0
2022-12-30 15:20:00,47.09,47.12,47.08,47.1,135876.0,45.599,45.628,45.5893,45.6087,135876.0
2022-12-30 15:30:00,47.1,47.16,47.09,47.15,213639.0,45.6087,45.6668,45.599,45.6571,213639.0
2022-12-30 15:40:00,47.15,47.25,47.14,47.24,337884.0,45.6571,45.7539,45.6474,45.7442,337884.0
2022-12-30 15:50:00,47.23,47.29,47.2,47.27,1214349.0,45.7346,45.7927,45.7055,45.7733,1214349.0
2023-01-03 09:30:00,47.52,47.57,47.36,47.52,892377.0,46.0154,46.0638,45.8604,46.0154,892377.0
2023-01-03 09:40:00,47.54,47.64,47.49,47.59,332193.0,46.0347,46.1316,45.9863,46.0832,332193.0
2023-01-03 09:50:00,47.59,47.62,47.51,47.54,339621.0,46.0832,46.1122,46.0057,46.0347,339621.0
2023-01-03 10:00:00,47.51,47.7,47.51,47.65,310977.0,46.0057,46.1897,46.0057,46.1413,310977.0
2023-01-03 10:10:00,47.65,47.69,47.57,47.59,224892.0,46.1413,46.18,46.0638,46.0832,224892.0
2023-01-03 10:20:00,47.59,47.65,47.59,47.63,173676.0,46.0832,46.1413,46.0832,46.1219,173676.0
2023-01-03 10:30:00,47.64,47.73,47.59,47.72,216102.0,46.1316,46.2187,46.0832,46.209,216102.0
2023-01-03 10:40:00,47.73,47.73,47.67,47.67,157521.0,46.2187,46.2187,46.1606,46.1606,157521.0
2023-01-03 10:50:00,47.67,47.7,47.64,47.68,146922.0,46.1606,46.1897,46.1316,46.1703,146922.0
2023-01-03 11:00:00,47.68,47.69,47.52,47.59,328080.0,46.1703,46.18,46.0154,46.0832,328080.0
2023-01-03 11:10:00,47.59,47.6,47.47,47.57,552039.0,46.0832,46.0928,45.967,46.0638,552039.0
2023-01-03 11:20:00,47.57,47.64,47.53,47.57,223977.0,46.0638,46.1316,46.0251,46.0638,223977.0
2023-01-03 11:30:00,47.57,47.64,47.56,47.62,190515.0,46.0638,46.1316,46.0541,46.1122,190515.0
2023-01-03 11:40:00,47.62,47.64,47.55,47.56,146640.0,46.1122,46.1316,46.0444,46.0541,146640.0
2023-01-03 11:50:00,47.55,47.59,47.5,47.59,162621.0,46.0444,46.0832,45.996,46.0832,162621.0
2023-01-03 12:00:00,47.58,47.58,47.49,47.53,152202.0,46.0735,46.0735,45.9863,46.0251,152202.0
2023-01-03 12:10:00,47.54,47.56,47.49,47.53,221025.0,46.0347,46.0541,45.9863,46.0251,221025.0
2023-01-03 12:20:00,47.53,47.53,47.46,47.48,132408.0,46.0251,46.0251,45.9573,45.9766,132408.0
2023-01-03 12:30:00,47.48,47.57,47.47,47.53,157359.0,45.9766,46.0638,45.967,46.0251,157359.0
2023-01-03 12:40:00,47.53,47.53,47.39,47.4,100506.0,46.0251,46.0251,45.8895,45.8992,100506.0
2023-01-03 12:50:00,47.4,47.49,47.38,47.45,152847.0,45.8992,45.9863,45.8798,45.9476,152847.0
2023-01-03 13:00:00,47.44,47.48,47.43,47.48,94497.0,45.9379,45.9766,45.9282,45.9766,94497.0
2023-01-03 13:10:00,47.47,47.51,47.46,47.5,111615.0,45.967,46.0057,45.9573,45.996,111615.0
2023-01-03 13:20:00,47.5,47.57,47.47,47.56,166560.0,45.996,46.0638,45.967,46.0541,166560.0
2023-01-03 13:30:00,47.56,47.58,47.53,47.54,142311.0,46.0541,46.0735,46.0251,46.0347,142311.0
2023-01-03 13:40:00,47.54,47.59,47.54,47.58,158919.0,46.0347,46.0832,46.0347,46.0735,158919.0
2023-01-03 13:50:00,47.58,47.65,47.57,47.63,182244.0,46.0735,46.1413,46.0638,46.1219,182244.0
2023-01-03 14:00:00,47.63,47.67,47.59,47.67,199251.0,46.1219,46.1606,46.0832,46.1606,199251.0
2023-01-03 14:10:00,47.67,47.69,47.62,47.65,171306.0,46.1606,46.18,46.1122,46.1413,171306.0
2023-01-03 14:20:00,47.66,47.68,47.62,47.65,152124.0,46.1509,46.1703,46.1122,46.1413,152124.0
2023-01-03 14:30:00,47.65,47.67,47.6,47.66,191172.0,46.1413,46.1606,46.0928,46.1509,191172.0
2023-01-03 14:40:00,47.66,47.83,47.65,47.8,273996.0,46.1509,46.3156,46.1413,46.2865,273996.0
2023-01-03 14:50:00,47.81,47.83,47.77,47.8,161214.0,46.2962,46.3156,46.2575,46.2865,161214.0
2023-01-03 15:00:00,47.8,47.84,47.74,47.75,243387.0,46.2865,46.3252,46.2284,46.2381,243387.0
2023-01-03 15:10:00,47.75,47.86,47.73,47.85,337959.0,46.2381,46.3446,46.2187,46.3349,337959.0
2023-01-03 15:20:00,47.85,47.85,47.76,47.83,258903.0,46.3349,46.3349,46.2478,46.3156,258903.0
2023-01-03 15:30:00,47.83,47.9,47.81,47.86,328401.0,46.3156,46.3833,46.2962,46.3446,328401.0
2023-01-03 15:40:00,47.86,47.89,47.83,47.88,529065.0,46.3446,46.3737,46.3156,46.364,529065.0
2023-01-03 15:50:00,47.88,47.9,47.82,47.86,1354098.0,46.364,46.3833,46.3059,46.3446,1354098.0
2023-01-04 09:30:00,47.81,47.92,47.58,47.64,604914.0,46.2962,46.4027,46.0735,46.1316,604914.0
2023-01-04 09:40:00,47.65,47.78,47.6,47.65,239925.0,46.1413,46.2671,46.0928,46.1413,239925.0
2023-01-04 09:50:00,47.64,47.75,47.59,47.68,171615.0,46.1316,46.2381,46.0832,46.1703,171615.0
2023-01-04 10:00:00,47.69,47.8,47.43,47.47,341190.0,46.18,46.2865,45.9282,45.967,341190.0
2023-01-04 10:10:00,47.46,47.6,47.36,47.59,192555.0,45.9573,46.0928,45.8604,46.0832,192555.0
2023-01-04 10:20:00,47.59,47.7,47.53,47.7,226026.0,46.0832,46.1897,46.0251,46.1897,226026.0
2023-01-04 10:30:00,47.7,47.7,47.57,47.59,172989.0,46.1897,46.1897,46.0638,46.0832,172989.0
2023-01-04 10:40:00,47.58,47.7,47.58,47.67,153555.0,46.0735,46.1897,46.0735,46.1606,153555.0
2023-01-04 10:50:00,47.66,47.68,47.64,47.66,165342.0,46.1509,46.1703,46.1316,46.1509,165342.0
2023-01-04 11:00:00,47.68,47.7,47.6,47.63,293049.0,46.1703,46.1897,46.0928,46.1219,293049.0
2023-01-04 11:10:00,47.63,47.7,47.62,47.64,176847.0,46.1219,46.1897,46.1122,46.1316,176847.0
2023-01-04 11:20:00,47.64,47.76,47.63,47.75,153312.0,46.1316,46.2478,46.1219,46.2381,153312.0
2023-01-04 11:30:00,47.75,47.95,47.75,47.94,159123.0,46.2381,46.4318,46.2381,46.4221,159123.0
2023-01-04 11:40:00,47.94,47.96,47.89,47.94,144816.0,46.4221,46.4414,46.3737,46.4221,144816.0
2023-01-04 11:50:00,47.94,47.98,47.9,47.95,348036.0,46.4221,46.4608,46.3833,46.4318,348036.0
2023-01-04 12:00:00,47.95,47.99,47.94,47.96,193779.0,46.4318,46.4705,46.4221,46.4414,193779.0
2023-01-04 12:10:00,47.96,48.02,47.96,47.97,120948.0,46.4414,46.4995,46.4414,46.4511,120948.0
2023-01-04 12:20:00,47.97,47.99,47.94,47.96,76944.0,46.4511,46.4705,46.4221,46.4414,76944.0
2023-01-04 12:30:00,47.97,47.97,47.93,47.95,88017.0,46.4511,46.4511,46.4124,46.4318,88017.0
2023-01-04 12:40:00,47.95,47.97,47.9,47.92,106395.0,46.4318,46.4511,46.3833,46.4027,106395.0
2023-01-04 12:50:00,47.92,47.93,47.82,47.83,148554.0,46.4027,46.4124,46.3059,46.3156,148554.0
2023-01-04 13:00:00,47.83,47.83,47.77,47.8,89799.0,46.3156,46.3156,46.2575,46.2865,89799.0
2023-01-04 13:10:00,47.81,47.89,47.81,47.87,91818.0,46.2962,46.3737,46.2962,46.3543,91818.0
2023-01-04 13:20:00,47.87,47.87,47.81,47.81,81750.0,46.3543,46.3543,46.2962,46.2962,81750.0
2023-01-04 13:30:00,47.81,47.84,47.78,47.84,85386.0,46.2962,46.3252,46.2671,46.3252,85386.0
2023-01-04 13:40:00,47.83,47.84,47.8,47.83,98841.0,46.3156,46.3252,46.2865,46.3156,98841.0
2023-01-04 13:50:00,47.83,47.94,47.81,47.92,126960.0,46.3156,46.4221,46.2962,46.4027,126960.0
2023-01-04 14:00:00,47.93,47.94,47.71,47.73,212322.0,46.4124,46.4221,46.1994,46.2187,212322.0
2023-01-04 14:10:00,47.74,47.85,47.67,47.83,127026.0,46.2284,46.3349,46.1606,46.3156,127026.0
2023-01-04 14:20:00,47.83,47.83,47.59,47.62,193962.0,46.3156,46.3156,46.0832,46.1122,193962.0
2023-01-04 14:30:00,47.61,47.66,47.59,47.6,150003.0,46.1025,46.1509,46.0832,46.0928,150003.0
2023-01-04 14:40:00,47.61,47.66,47.58,47.6,125997.0,46.1025,46.1509,46.0735,46.0928,125997.0
2023-01-04 14:50:00,47.6,47.71,47.57,47.7,117768.0,46.0928,46.1994,46.0638,46.1897,117768.0
2023-01-04 15:00:00,47.7,47.78,47.69,47.71,106773.0,46.1897,46.2671,46.18,46.1994,106773.0
2023-01-04 15:10:00,47.72,47.78,47.71,47.73,163641.0,46.209,46.2671,46.1994,46.2187,163641.0
2023-01-04 15:20:00,47.73,47.75,47.66,47.69,181245.0,46.2187,46.2381,46.1509,46.18,181245.0
2023-01-04 15:30:00,47.68,47.72,47.58,47.62,264075.0,46.1703,46.209,46.0735,46.1122,264075.0
2023-01-04 15:40:00,47.62,47.68,47.55,47.68,288900.0,46.1122,46.1703,46.0444,46.1703,288900.0
2023-01-04 15:50:00,47.68,47.93,47.68,47.91,1267944.0,46.1703,46.4124,46.1703,46.393,1267944.0
2023-01-05 09:30:00,47.82,47.92,47.69,47.69,321432.0,46.3059,46.4027,46.18,46.18,321432.0
2023-01-05 09:40:00,47.68,47.8,47.62,47.73,143550.0,46.1703,46.2865,46.1122,46.2187,143550.0
2023-01-05 09:50:00,47.73,47.79,47.67,47.7,169563.0,46.2187,46.2768,46.1606,46.1897,169563.0
2023-01-05 10:00:00,47.71,47.93,47.66,47.84,184731.0,46.1994,46.4124,46.1509,46.3252,184731.0
2023-01-05 10:10:00,47.85,47.97,47.82,47.87,155025.0,46.3349,46.4511,46.3059,46.3543,155025.0
2023-01-05 10:20:00,47.87,47.87,47.75,47.8,168813.0,46.3543,46.3543,46.2381,46.2865,168813.0
2023-01-05 10:30:00,47.79,47.81,47.74,47.78,211773.0,46.2768,46.2962,46.2284,46.2671,211773.0
2023-01-05 10:40:00,47.76,47.86,47.72,47.74,86937.0,46.2478,46.3446,46.209,46.2284,86937.0
2023-01-05 10:50:00,47.74,47.79,47.71,47.76,128415.0,46.2284,46.2768,46.1994,46.2478,128415.0
2023-01-05 11:00:00,47.75,47.77,47.69,47.72,100764.0,46.2381,46.2575,46.18,46.209,100764.0
2023-01-05 11:10:00,47.71,47.73,47.64,47.64,91623.0,46.1994,46.2187,46.1316,46.1316,91623.0
2023-01-05 11:20:00,47.63,47.66,47.57,47.58,93372.0,46.1219,46.1509,46.0638,46.0735,93372.0
2023-01-05 11:30:00,47.58,47.66,47.56,47.56,100434.0,46.0735,46.1509,46.0541,46.0541,100434.0
2023-01-05 11:40:00,47.56,47.65,47.55,47.63,86799.0,46.0541,46.1413,46.0444,46.1219,86799.0
2023-01-05 11:50:00,47.63,47.69,47.63,47.68,139170.0,46.1219,46.18,46.1219,46.1703,139170.0
2023-01-05 12:00:00,47.69,47.74,47.67,47.69,132741.0,46.18,46.2284,46.1606,46.18,132741.0
2023-01-05 12:10:00,47.7,47.73,47.68,47.72,143556.0,46.1897,46.2187,46.1703,46.209,143556.0
2023-01-05 12:20:00,47.72,47.77,47.7,47.7,112935.0,46.209,46.2575,46.1897,46.1897,112935.0
2023-01-05 12:30:00,47.7,47.78,47.7,47.74,165963.0,46.1897,46.2671,46.1897,46.2284,165963.0
2023-01-05 12:40:00,47.74,47.75,47.7,47.75,83949.0,46.2284,46.2381,46.1897,46.2381,83949.0
2023-01-05 12:50:00,47.75,47.78,47.73,47.78,135036.0,46.2381,46.2671,46.2187,46.2671,135036.0
2023-01-05 13:00:00,47.78,47.81,47.73,47.8,233229.0,46.2671,46.2962,46.2187,46.2865,233229.0
2023-01-05 13:10:00,47.8,47.8,47.75,47.76,66624.0,46.2865,46.2865,46.2381,46.2478,66624.0
2023-01-05 13:20:00,47.76,47.97,47.76,47.91,165270.0,46.2478,46.4511,46.2478,46.393,165270.0
2023-01-05 13:30:00,47.91,48.03,47.91,47.96,160473.0,46.393,46.5092,46.393,46.4414,160473.0
2023-01-05 13:40:00,47.97,48.02,47.93,47.96,170799.0,46.4511,46.4995,46.4124,46.4414,170799.0
2023-01-05 13:50:00,47.95,48.0,47.94,47.97,140322.0,46.4318,46.4802,46.4221,46.4511,140322.0
2023-01-05 14:00:00,47.98,48.04,47.96,47.97,133413.0,46.4608,46.5189,46.4414,46.4511,133413.0
2023-01-05 14:10:00,47.97,47.97,47.91,47.94,83889.0,46.4511,46.4511,46.393,46.4221,83889.0
2023-01-05 14:20:00,47.93,47.94,47.87,47.87,136869.0,46.4124,46.4221,46.3543,46.3543,136869.0
2023-01-05 14:30:00,47.87,47.95,47.84,47.94,130158.0,46.3543,46.4318,46.3252,46.4221,130158.0
2023-01-05 14:40:00,47.95,47.97,47.91,47.93,162570.0,46.4318,46.4511,46.393,46.4124,162570.0
2023-01-05 14:50:00,47.93,47.94,47.83,47.83,181947.0,46.4124,46.4221,46.3156,46.3156,181947.0
2023-01-05 15:00:00,47.83,47.84,47.79,47.8,95175.0,46.3156,46.3252,46.2768,46.2865,95175.0
2023-01-05 15:10:00,47.8,47.8,47.76,47.79,109974.0,46.2865,46.2865,46.2478,46.2768,109974.0
2023-01-05 15:20:00,47.79,47.86,47.79,47.84,577248.0,46.2768,46.3446,46.2768,46.3252,577248.0
2023-01-05 15:30:00,47.84,47.86,47.81,47.81,356646.0,46.3252,46.3446,46.2962,46.2962,356646.0
2023-01-05 15:40:00,47.81,47.83,47.75,47.76,426471.0,46.2962,46.3156,46.2381,46.2478,426471.0
2023-01-05 15:50:00,47.75,47.79,47.67,47.76,969585.0,46.2381,46.2768,46.1606,46.2478,969585.0
2023-01-06 09:30:00,48.19,48.9,48.08,48.62,1092375.0,46.6642,47.3517,46.5576,47.0805,1092375.0
2023-01-06 09:40:00,48.63,48.75,48.53,48.62,493575.0,47.0902,47.2064,46.9934,47.0805,493575.0
2023-01-06 09:50:00,48.62,48.83,48.61,48.73,468039.0,47.0805,47.2839,47.0709,47.1871,468039.0
2023-01-06 10:00:00,48.73,48.86,48.68,48.74,432102.0,47.1871,47.3129,47.1386,47.1967,432102.0
2023-01-06 10:10:00,48.75,48.84,48.64,48.8,455259.0,47.2064,47.2936,47.0999,47.2548,455259.0
2023-01-06 10:20:00,48.82,48.86,48.74,48.79,256170.0,47.2742,47.3129,47.1967,47.2452,256170.0
2023-01-06 10:30:00,48.8,48.93,48.79,48.91,308652.0,47.2548,47.3807,47.2452,47.3614,308652.0
2023-01-06 10:40:00,48.92,48.98,48.9,48.95,249645.0,47.371,47.4291,47.3517,47.4001,249645.0
2023-01-06 10:50:00,48.95,48.96,48.86,48.94,302592.0,47.4001,47.4098,47.3129,47.3904,302592.0
2023-01-06 11:00:00,48.94,48.98,48.92,48.93,186639.0,47.3904,47.4291,47.371,47.3807,186639.0
2023-01-06 11:10:00,48.93,48.96,48.89,48.9,146346.0,47.3807,47.4098,47.342,47.3517,146346.0
2023-01-06 11:20:00,48.9,48.94,48.84,48.84,183534.0,47.3517,47.3904,47.2936,47.2936,183534.0
2023-01-06 11:30:00,48.84,48.93,48.81,48.92,110382.0,47.2936,47.3807,47.2645,47.371,110382.0
2023-01-06 11:40:00,48.92,48.95,48.87,48.91,107172.0,47.371,47.4001,47.3226,47.3614,107172.0
2023-01-06 11:50:00,48.91,48.95,48.88,48.92,216558.0,47.3614,47.4001,47.3323,47.371,216558.0
2023-01-06 12:00:00,48.92,48.93,48.85,48.85,356805.0,47.371,47.3807,47.3033,47.3033,356805.0
2023-01-06 12:10:00,48.85,48.86,48.78,48.81,141996.0,47.3033,47.3129,47.2355,47.2645,141996.0
2023-01-06 12:20:00,48.81,48.82,48.76,48.79,169302.0,47.2645,47.2742,47.2161,47.2452,169302.0
2023-01-06 12:30:00,48.79,48.8,48.72,48.76,156060.0,47.2452,47.2548,47.1774,47.2161,156060.0
2023-01-06 12:40:00,48.76,48.76,48.68,48.74,154071.0,47.2161,47.2161,47.1386,47.1967,154071.0
2023-01-06 12:50:00,48.74,48.74,48.65,48.68,185979.0,47.1967,47.1967,47.1096,47.1386,185979.0
2023-01-06 13:00:00,48.68,48.69,48.63,48.67,128004.0,47.1386,47.1483,47.0902,47.129,128004.0
2023-01-06 13:10:00,48.67,48.73,48.66,48.7,230823.0,47.129,47.1871,47.1193,47.158,230823.0
2023-01-06 13:20:00,48.71,48.75,48.69,48.73,197889.0,47.1677,47.2064,47.1483,47.1871,197889.0
2023-01-06 13:30:00,48.73,48.75,48.71,48.74,183504.0,47.1871,47.2064,47.1677,47.1967,183504.0
2023-01-06 13:40:00,48.74,48.75,48.65,48.69,229185.0,47.1967,47.2064,47.1096,47.1483,229185.0
2023-01-06 13:50:00,48.69,48.75,48.69,48.75,204741.0,47.1483,47.2064,47.1483,47.2064,204741.0
2023-01-06 14:00:00,48.75,48.88,48.72,48.86,354234.0,47.2064,47.3323,47.1774,47.3129,354234.0
2023-01-06 14:10:00,48.86,48.91,48.85,48.9,124251.0,47.3129,47.3614,47.3033,47.3517,124251.0
2023-01-06 14:20:00,48.9,48.94,48.9,48.93,166935.0,47.3517,47.3904,47.3517,47.3807,166935.0
2023-01-06 14:30:00,48.93,48.99,48.91,48.99,210984.0,47.3807,47.4388,47.3614,47.4388,210984.0
2023-01-06 14:40:00,48.99,48.99,48.94,48.99,264288.0,47.4388,47.4388,47.3904,47.4388,264288.0
2023-01-06 14:50:00,48.99,48.99,48.94,48.95,200553.0,47.4388,47.4388,47.3904,47.4001,200553.0
2023-01-06 15:00:00,48.95,49.07,48.93,49.07,320925.0,47.4001,47.5163,47.3807,47.5163,320925.0
2023-01-06 15:10:00,49.07,49.18,49.03,49.12,400089.0,47.5163,47.6228,47.4776,47.5647,400089.0
2023-01-06 15:20:00,49.12,49.12,49.04,49.07,208344.0,47.5647,47.5647,47.4872,47.5163,208344.0
2023-01-06 15:30:00,49.07,49.14,49.07,49.14,377799.0,47.5163,47.5841,47.5163,47.5841,377799.0
2023-01-06 15:40:00,49.14,49.16,49.08,49.08,551031.0,47.5841,47.6034,47.526,47.526,551031.0
2023-01-06 15:50:00,49.09,49.09,48.91,48.93,1686036.0,47.5357,47.5357,47.3614,47.3807,1686036.0
2023-01-09 09:30:00,48.77,48.81,48.61,48.8,602958.0,47.2258,47.2645,47.0709,47.2548,602958.0
2023-01-09 09:40:00,48.8,49.01,48.77,48.95,439275.0,47.2548,47.4582,47.2258,47.4001,439275.0
2023-01-09 09:50:00,48.94,48.98,48.86,48.88,121326.0,47.3904,47.4291,47.3129,47.3323,121326.0
2023-01-09 10:00:00,48.88,48.96,48.84,48.95,195354.0,47.3323,47.4098,47.2936,47.4001,195354.0
2023-01-09 10:10:00,48.95,49.09,48.91,49.09,274656.0,47.4001,47.5357,47.3614,47.5357,274656.0
2023-01-09 10:20:00,49.08,49.09,48.99,49.01,153681.0,47.526,47.5357,47.4388,47.4582,153681.0
2023-01-09 10:30:00,49.01,49.17,49.01,49.11,197349.0,47.4582,47.6131,47.4582,47.555,197349.0
2023-01-09 10:40:00,49.12,49.22,49.07,49.22,222630.0,47.5647,47.6615,47.5163,47.6615,222630.0
2023-01-09 10:50:00,49.22,49.27,49.2,49.23,167175.0,47.6615,47.71,47.6422,47.6712,167175.0
2023-01-09 11:00:00,49.23,49.28,49.2,49.25,133632.0,47.6712,47.7196,47.6422,47.6906,133632.0
2023-01-09 11:10:00,49.25,49.26,49.18,49.19,199878.0,47.6906,47.7003,47.6228,47.6325,199878.0
2023-01-09 11:20:00,49.18,49.29,49.18,49.28,199371.0,47.6228,47.7293,47.6228,47.7196,199371.0
2023-01-09 11:30:00,49.28,49.28,49.12,49.13,190530.0,47.7196,47.7196,47.5647,47.5744,190530.0
2023-01-09 11:40:00,49.13,49.18,49.1,49.16,164220.0,47.5744,47.6228,47.5453,47.6034,164220.0
2023-01-09 11:50:00,49.16,49.25,49.14,49.14,98853.0,47.6034,47.6906,47.5841,47.5841,98853.0
2023-01-09 12:00:00,49.14,49.15,49.01,49.05,150411.0,47.5841,47.5938,47.4582,47.4969,150411.0
2023-01-09 12:10:00,49.05,49.05,48.92,48.95,192276.0,47.4969,47.4969,47.371,47.4001,192276.0
2023-01-09 12:20:00,48.95,48.96,48.84,48.88,206679.0,47.4001,47.4098,47.2936,47.3323,206679.0
2023-01-09 12:30:00,48.87,48.87,48.73,48.74,219930.0,47.3226,47.3226,47.1871,47.1967,219930.0
2023-01-09 12:40:00,48.74,48.76,48.69,48.71,216918.0,47.1967,47.2161,47.1483,47.1677,216918.0
2023-01-09 12:50:00,48.71,48.71,48.57,48.58,251034.0,47.1677,47.1677,47.0321,47.0418,251034.0
2023-01-09 13:00:00,48.58,48.66,48.56,48.57,218169.0,47.0418,47.1193,47.0224,47.0321,218169.0
2023-01-09 13:10:00,48.57,48.6,48.54,48.54,175545.0,47.0321,47.0612,47.0031,47.0031,175545.0
2023-01-09 13:20:00,48.54,48.58,48.48,48.51,195177.0,47.0031,47.0418,46.945,46.974,195177.0
2023-01-09 13:30:00,48.51,48.53,48.4,48.45,169692.0,46.974,46.9934,46.8675,46.9159,169692.0
2023-01-09 13:40:00,48.44,48.57,48.41,48.55,208434.0,46.9062,47.0321,46.8772,47.0128,208434.0
2023-01-09 13:50:00,48.54,48.57,48.48,48.54,122115.0,47.0031,47.0321,46.945,47.0031,122115.0
2023-01-09 14:00:00,48.54,48.61,48.52,48.6,219513.0,47.0031,47.0709,46.9837,47.0612,219513.0
2023-01-09 14:10:00,48.6,48.6,48.47,48.48,155367.0,47.0612,47.0612,46.9353,46.945,155367.0
2023-01-09 14:20:00,48.49,48.52,48.46,48.5,114927.0,46.9547,46.9837,46.9256,46.9643,114927.0
2023-01-09 14:30:00,48.51,48.56,48.49,48.54,133509.0,46.974,47.0224,46.9547,47.0031,133509.0
2023-01-09 14:40:00,48.53,48.57,48.47,48.48,122322.0,46.9934,47.0321,46.9353,46.945,122322.0
2023-01-09 14:50:00,48.48,48.48,48.36,48.39,150264.0,46.945,46.945,46.8288,46.8578,150264.0
2023-01-09 15:00:00,48.39,48.42,48.37,48.38,142701.0,46.8578,46.8869,46.8385,46.8481,142701.0
2023-01-09 15:10:00,48.38,48.38,48.3,48.37,183351.0,46.8481,46.8481,46.7707,46.8385,183351.0
2023-01-09 15:20:00,48.37,48.39,48.3,48.32,248520.0,46.8385,46.8578,46.7707,46.79,248520.0
2023-01-09 15:30:00,48.32,48.34,48.27,48.33,299112.0,46.79,46.8094,46.7416,46.7997,299112.0
2023-01-09 15:40:00,48.33,48.38,48.27,48.31,564471.0,46.7997,46.8481,46.7416,46.7804,564471.0
2023-01-09 15:50:00,48.32,48.38,48.3,48.32,1290543.0,46.79,46.8481,46.7707,46.79,1290543.0
2023-01-10 09:30:00,48.31,48.48,48.29,48.35,312018.0,46.7804,46.945,46.761,46.8191,312018.0
2023-01-10 09:40:00,48.38,48.41,48.17,48.18,213231.0,46.8481,46.8772,46.6448,46.6545,213231.0
2023-01-10 09:50:00,48.17,48.19,48.06,48.14,262869.0,46.6448,46.6642,46.5383,46.6157,262869.0
2023-01-10 10:00:00,48.15,48.18,48.11,48.11,238731.0,46.6254,46.6545,46.5867,46.5867,238731.0
2023-01-10 10:10:00,48.11,48.26,48.11,48.13,240900.0,46.5867,46.7319,46.5867,46.6061,240900.0
2023-01-10 10:20:00,48.14,48.23,48.1,48.14,169539.0,46.6157,46.7029,46.577,46.6157,169539.0
2023-01-10 10:30:00,48.14,48.15,48.03,48.07,235989.0,46.6157,46.6254,46.5092,46.548,235989.0
2023-01-10 10:40:00,48.07,48.1,47.91,48.04,281724.0,46.548,46.577,46.393,46.5189,281724.0
2023-01-10 10:50:00,48.04,48.16,48.04,48.16,139065.0,46.5189,46.6351,46.5189,46.6351,139065.0
2023-01-10 11:00:00,48.17,48.21,48.12,48.12,105261.0,46.6448,46.6835,46.5964,46.5964,105261.0
2023-01-10 11:10:00,48.12,48.12,48.04,48.09,182871.0,46.5964,46.5964,46.5189,46.5673,182871.0
2023-01-10 11:20:00,48.1,48.13,48.04,48.07,199518.0,46.577,46.6061,46.5189,46.548,199518.0
2023-01-10 11:30:00,48.07,48.14,48.06,48.1,119319.0,46.548,46.6157,46.5383,46.577,119319.0
2023-01-10 11:40:00,48.09,48.13,48.06,48.13,243042.0,46.5673,46.6061,46.5383,46.6061,243042.0
2023-01-10 11:50:00,48.13,48.16,48.11,48.14,91656.0,46.6061,46.6351,46.5867,46.6157,91656.0
2023-01-10 12:00:00,48.14,48.15,48.08,48.15,170142.0,46.6157,46.6254,46.5576,46.6254,170142.0
2023-01-10 12:10:00,48.14,48.15,48.03,48.04,237231.0,46.6157,46.6254,46.5092,46.5189,237231.0
2023-01-10 12:20:00,48.04,48.07,48.0,48.06,128343.0,46.5189,46.548,46.4802,46.5383,128343.0
2023-01-10 12:30:00,48.05,48.1,48.03,48.1,157557.0,46.5286,46.577,46.5092,46.577,157557.0
2023-01-10 12:40:00,48.1,48.14,48.06,48.12,102303.0,46.577,46.6157,46.5383,46.5964,102303.0
2023-01-10 12:50:00,48.12,48.14,48.08,48.14,84138.0,46.5964,46.6157,46.5576,46.6157,84138.0
2023-01-10 13:00:00,48.14,48.2,48.12,48.2,123123.0,46.6157,46.6738,46.5964,46.6738,123123.0
2023-01-10 13:10:00,48.2,48.22,48.17,48.2,113394.0,46.6738,46.6932,46.6448,46.6738,113394.0
2023-01-10 13:20:00,48.2,48.25,48.18,48.25,76731.0,46.6738,46.7223,46.6545,46.7223,76731.0
2023-01-10 13:30:00,48.25,48.34,48.24,48.33,96045.0,46.7223,46.8094,46.7126,46.7997,96045.0
2023-01-10 13:40:00,48.33,48.34,48.22,48.26,94470.0,46.7997,46.8094,46.6932,46.7319,94470.0
2023-01-10 13:50:00,48.26,48.29,48.24,48.28,95028.0,46.7319,46.761,46.7126,46.7513,95028.0
2023-01-10 14:00:00,48.29,48.31,48.25,48.29,73428.0,46.761,46.7804,46.7223,46.761,73428.0
2023-01-10 14:10:00,48.29,48.31,48.25,48.26,81561.0,46.761,46.7804,46.7223,46.7319,81561.0
2023-01-10 14:20:00,48.27,48.28,48.2,48.25,160113.0,46.7416,46.7513,46.6738,46.7223,160113.0
2023-01-10 14:30:00,48.26,48.26,48.17,48.18,114141.0,46.7319,46.7319,46.6448,46.6545,114141.0
2023-01-10 14:40:00,48.18,48.2,48.14,48.2,91452.0,46.6545,46.6738,46.6157,46.6738,91452.0
2023-01-10 14:50:00,48.2,48.2,48.14,48.16,90402.0,46.6738,46.6738,46.6157,46.6351,90402.0
2023-01-10 15:00:00,48.17,48.17,48.11,48.13,156441.0,46.6448,46.6448,46.5867,46.6061,156441.0
2023-01-10 15:10:00,48.13,48.24,48.1,48.22,133443.0,46.6061,46.7126,46.577,46.6932,133443.0
2023-01-10 15:20:00,48.23,48.25,48.2,48.22,131208.0,46.7029,46.7223,46.6738,46.6932,131208.0
2023-01-10 15:30:00,48.22,48.26,48.19,48.23,236910.0,46.6932,46.7319,46.6642,46.7029,236910.0
2023-01-10 15:40:00,48.23,48.23,48.18,48.18,258615.0,46.7029,46.7029,46.6545,46.6545,258615.0
2023-01-10 15:50:00,48.19,48.3,48.19,48.3,967314.0,46.6642,46.7707,46.6642,46.7707,967314.0
2023-01-11 09:30:00,48.58,48.73,48.41,48.42,374457.0,47.0418,47.1871,46.8772,46.8869,374457.0
2023-01-11 09:40:00,48.44,48.61,48.31,48.31,579468.0,46.9062,47.0709,46.7804,46.7804,579468.0
2023-01-11 09:50:00,48.32,48.4,48.28,48.37,152916.0,46.79,46.8675,46.7513,46.8385,152916.0
2023-01-11 10:00:00,48.37,48.4,48.29,48.4,210435.0,46.8385,46.8675,46.761,46.8675,210435.0
2023-01-11 10:10:00,48.4,48.45,48.36,48.43,213456.0,46.8675,46.9159,46.8288,46.8966,213456.0
2023-01-11 10:20:00,48.43,48.44,48.3,48.31,164487.0,46.8966,46.9062,46.7707,46.7804,164487.0
2023-01-11 10:30:00,48.31,48.33,48.24,48.28,261570.0,46.7804,46.7997,46.7126,46.7513,261570.0
2023-01-11 10:40:00,48.29,48.41,48.27,48.38,139713.0,46.761,46.8772,46.7416,46.8481,139713.0
2023-01-11 10:50:00,48.38,48.43,48.33,48.42,172575.0,46.8481,46.8966,46.7997,46.8869,172575.0
2023-01-11 11:00:00,48.42,48.43,48.33,48.34,137724.0,46.8869,46.8966,46.7997,46.8094,137724.0
2023-01-11 11:10:00,48.35,48.4,48.33,48.4,112959.0,46.8191,46.8675,46.7997,46.8675,112959.0
2023-01-11 11:20:00,48.41,48.47,48.36,48.39,150882.0,46.8772,46.9353,46.8288,46.8578,150882.0
2023-01-11 11:30:00,48.39,48.4,48.28,48.28,118635.0,46.8578,46.8675,46.7513,46.7513,118635.0
2023-01-11 11:40:00,48.29,48.34,48.25,48.32,139092.0,46.761,46.8094,46.7223,46.79,139092.0
2023-01-11 11:50:00,48.32,48.36,48.3,48.31,118758.0,46.79,46.8288,46.7707,46.7804,118758.0
2023-01-11 12:00:00,48.31,48.4,48.31,48.35,123858.0,46.7804,46.8675,46.7804,46.8191,123858.0
2023-01-11 12:10:00,48.35,48.4,48.31,48.35,123417.0,46.8191,46.8675,46.7804,46.8191,123417.0
2023-01-11 12:20:00,48.34,48.36,48.32,48.32,189711.0,46.8094,46.8288,46.79,46.79,189711.0
2023-01-11 12:30:00,48.33,48.34,48.27,48.33,113205.0,46.7997,46.8094,46.7416,46.7997,113205.0
2023-01-11 12:40:00,48.33,48.39,48.33,48.38,128775.0,46.7997,46.8578,46.7997,46.8481,128775.0
2023-01-11 12:50:00,48.38,48.39,48.35,48.38,74634.0,46.8481,46.8578,46.8191,46.8481,74634.0
2023-01-11 13:00:00,48.37,48.47,48.37,48.39,124860.0,46.8385,46.9353,46.8385,46.8578,124860.0
2023-01-11 13:10:00,48.39,48.46,48.39,48.42,124740.0,46.8578,46.9256,46.8578,46.8869,124740.0
2023-01-11 13:20:00,48.42,48.45,48.38,48.44,77058.0,46.8869,46.9159,46.8481,46.9062,77058.0
2023-01-11 13:30:00,48.44,48.51,48.43,48.51,99762.0,46.9062,46.974,46.8966,46.974,99762.0
2023-01-11 13:40:00,48.51,48.53,48.44,48.44,123246.0,46.974,46.9934,46.9062,46.9062,123246.0
2023-01-11 13:50:00,48.45,48.46,48.39,48.43,97803.0,46.9159,46.9256,46.8578,46.8966,97803.0
2023-01-11 14:00:00,48.43,48.45,48.37,48.4,101580.0,46.8966,46.9159,46.8385,46.8675,101580.0
2023-01-11 14:10:00,48.41,48.46,48.37,48.45,105162.0,46.8772,46.9256,46.8385,46.9159,105162.0
2023-01-11 14:20:00,48.45,48.47,48.42,48.46,109410.0,46.9159,46.9353,46.8869,46.9256,109410.0
2023-01-11 14:30:00,48.47,48.5,48.45,48.5,116838.0,46.9353,46.9643,46.9159,46.9643,116838.0
2023-01-11 14:40:00,48.5,48.5,48.45,48.49,100305.0,46.9643,46.9643,46.9159,46.9547,100305.0
2023-01-11 14:50:00,48.48,48.54,48.47,48.54,137433.0,46.945,47.0031,46.9353,47.0031,137433.0
2023-01-11 15:00:00,48.54,48.59,48.53,48.56,286806.0,47.0031,47.0515,46.9934,47.0224,286806.0
2023-01-11 15:10:00,48.56,48.63,48.54,48.63,234282.0,47.0224,47.0902,47.0031,47.0902,234282.0
2023-01-11 15:20:00,48.63,48.65,48.6,48.6,216948.0,47.0902,47.1096,47.0612,47.0612,216948.0
2023-01-11 15:30:00,48.6,48.63,48.56,48.58,338172.0,47.0612,47.0902,47.0224,47.0418,338172.0
2023-01-11 15:40:00,48.58,48.6,48.55,48.6,315897.0,47.0418,47.0612,47.0128,47.0612,315897.0
2023-01-11 15:50:00,48.6,48.71,48.59,48.71,1400571.0,47.0612,47.1677,47.0515,47.1677,1400571.0
2023-01-12 09:30:00,48.8,48.81,48.45,48.54,382752.0,47.2548,47.2645,46.9159,47.0031,382752.0
2023-01-12 09:40:00,48.54,48.54,48.35,48.37,262776.0,47.0031,47.0031,46.8191,46.8385,262776.0
2023-01-12 09:50:00,48.38,48.5,48.32,48.45,158073.0,46.8481,46.9643,46.79,46.9159,158073.0
2023-01-12 10:00:00,48.45,48.52,48.35,48.37,175755.0,46.9159,46.9837,46.8191,46.8385,175755.0
2023-01-12 10:10:00,48.39,48.58,48.39,48.52,110010.0,46.8578,47.0418,46.8578,46.9837,110010.0
2023-01-12 10:20:00,48.54,48.59,48.49,48.52,159096.0,47.0031,47.0515,46.9547,46.9837,159096.0
2023-01-12 10:30:00,48.52,48.57,48.46,48.55,149031.0,46.9837,47.0321,46.9256,47.0128,149031.0
2023-01-12 10:40:00,48.55,48.56,48.37,48.41,164217.0,47.0128,47.0224,46.8385,46.8772,164217.0
2023-01-12 10:50:00,48.4,48.56,48.4,48.5,168570.0,46.8675,47.0224,46.8675,46.9643,168570.0
2023-01-12 11:00:00,48.5,48.52,48.4,48.47,109548.0,46.9643,46.9837,46.8675,46.9353,109548.0
2023-01-12 11:10:00,48.47,48.49,48.42,48.43,95877.0,46.9353,46.9547,46.8869,46.8966,95877.0
2023-01-12 11:20:00,48.43,48.47,48.34,48.37,183774.0,46.8966,46.9353,46.8094,46.8385,183774.0
2023-01-12 11:30:00,48.37,48.38,48.27,48.34,131787.0,46.8385,46.8481,46.7416,46.8094,131787.0
2023-01-12 11:40:00,48.35,48.4,48.33,48.34,103881.0,46.8191,46.8675,46.7997,46.8094,103881.0
2023-01-12 11:50:00,48.34,48.4,48.32,48.38,121563.0,46.8094,46.8675,46.79,46.8481,121563.0
2023-01-12 12:00:00,48.38,48.42,48.35,48.38,125364.0,46.8481,46.8869,46.8191,46.8481,125364.0
2023-01-12 12:10:00,48.38,48.47,48.38,48.47,138420.0,46.8481,46.9353,46.8481,46.9353,138420.0
2023-01-12 12:20:00,48.47,48.56,48.43,48.55,179514.0,46.9353,47.0224,46.8966,47.0128,179514.0
2023-01-12 12:30:00,48.55,48.55,48.49,48.5,142575.0,47.0128,47.0128,46.9547,46.9643,142575.0
2023-01-12 12:40:00,48.5,48.5,48.45,48.46,94380.0,46.9643,46.9643,46.9159,46.9256,94380.0
2023-01-12 12:50:00,48.47,48.51,48.45,48.45,116304.0,46.9353,46.974,46.9159,46.9159,116304.0
2023-01-12 13:00:00,48.45,48.53,48.44,48.48,160275.0,46.9159,46.9934,46.9062,46.945,160275.0
2023-01-12 13:10:00,48.48,48.55,48.47,48.5,121059.0,46.945,47.0128,46.9353,46.9643,121059.0
2023-01-12 13:20:00,48.5,48.52,48.31,48.33,120156.0,46.9643,46.9837,46.7804,46.7997,120156.0
2023-01-12 13:30:00,48.33,48.4,48.31,48.37,181668.0,46.7997,46.8675,46.7804,46.8385,181668.0
2023-01-12 13:40:00,48.37,48.38,48.32,48.37,242271.0,46.8385,46.8481,46.79,46.8385,242271.0
2023-01-12 13:50:00,48.37,48.49,48.36,48.47,182691.0,46.8385,46.9547,46.8288,46.9353,182691.0
2023-01-12 14:00:00,48.47,48.49,48.41,48.42,128667.0,46.9353,46.9547,46.8772,46.8869,128667.0
2023-01-12 14:10:00,48.42,48.5,48.41,48.47,148914.0,46.8869,46.9643,46.8772,46.9353,148914.0
2023-01-12 14:20:00,48.46,48.49,48.4,48.41,128337.0,46.9256,46.9547,46.8675,46.8772,128337.0
2023-01-12 14:30:00,48.41,48.45,48.38,48.4,254754.0,46.8772,46.9159,46.8481,46.8675,254754.0
2023-01-12 14:40:00,48.4,48.42,48.34,48.38,186741.0,46.8675,46.8869,46.8094,46.8481,186741.0
2023-01-12 14:50:00,48.38,48.38,48.28,48.31,166632.0,46.8481,46.8481,46.7513,46.7804,166632.0
2023-01-12 15:00:00,48.31,48.34,48.26,48.26,224079.0,46.7804,46.8094,46.7319,46.7319,224079.0
2023-01-12 15:10:00,48.26,48.29,48.22,48.23,203829.0,46.7319,46.761,46.6932,46.7029,203829.0
2023-01-12 15:20:00,48.23,48.28,48.21,48.23,188613.0,46.7029,46.7513,46.6835,46.7029,188613.0
2023-01-12 15:30:00,48.24,48.25,48.2,48.24,373101.0,46.7126,46.7223,46.6738,46.7126,373101.0
2023-01-12 15:40:00,48.25,48.27,48.13,48.17,335247.0,46.7223,46.7416,46.6061,46.6448,335247.0
2023-01-12 15:50:00,48.16,48.29,48.15,48.27,990420.0,46.6351,46.761,46.6254,46.7416,990420.0
2023-01-13 09:30:00,48.51,48.61,48.23,48.23,676278.0,46.974,47.0709,46.7029,46.7029,676278.0
2023-01-13 09:40:00,48.23,48.26,48.1,48.14,188151.0,46.7029,46.7319,46.577,46.6157,188151.0
2023-01-13 09:50:00,48.15,48.26,48.08,48.11,219858.0,46.6254,46.7319,46.5576,46.5867,219858.0
2023-01-13 10:00:00,48.1,48.2,48.06,48.12,183600.0,46.577,46.6738,46.5383,46.5964,183600.0
2023-01-13 10:10:00,48.12,48.23,48.12,48.18,159120.0,46.5964,46.7029,46.5964,46.6545,159120.0
2023-01-13 10:20:00,48.19,48.2,48.14,48.2,115764.0,46.6642,46.6738,46.6157,46.6738,115764.0
2023-01-13 10:30:00,48.2,48.21,48.13,48.19,179019.0,46.6738,46.6835,46.6061,46.6642,179019.0
2023-01-13 10:40:00,48.19,48.26,48.17,48.21,239685.0,46.6642,46.7319,46.6448,46.6835,239685.0
2023-01-13 10:50:00,48.2,48.21,48.12,48.16,109761.0,46.6738,46.6835,46.5964,46.6351,109761.0
2023-01-13 11:00:00,48.17,48.17,48.1,48.1,148809.0,46.6448,46.6448,46.577,46.577,148809.0
2023-01-13 11:10:00,48.1,48.13,48.07,48.12,186408.0,46.577,46.6061,46.548,46.5964,186408.0
2023-01-13 11:20:00,48.12,48.18,48.12,48.12,193185.0,46.5964,46.6545,46.5964,46.5964,193185.0
2023-01-13 11:30:00,48.12,48.12,48.0,48.0,154557.0,46.5964,46.5964,46.4802,46.4802,154557.0
2023-01-13 11:40:00,48.0,48.02,47.95,47.96,139419.0,46.4802,46.4995,46.4318,46.4414,139419.0
2023-01-13 11:50:00,47.97,48.07,47.97,48.04,1093800.0,46.4511,46.548,46.4511,46.5189,1093800.0
2023-01-13 12:00:00,48.04,48.08,48.01,48.07,145563.0,46.5189,46.5576,46.4899,46.548,145563.0
2023-01-13 12:10:00,48.08,48.13,48.06,48.13,131007.0,46.5576,46.6061,46.5383,46.6061,131007.0
2023-01-13 12:20:00,48.12,48.13,48.08,48.09,193344.0,46.5964,46.6061,46.5576,46.5673,193344.0
2023-01-13 12:30:00,48.09,48.13,48.07,48.13,133533.0,46.5673,46.6061,46.548,46.6061,133533.0
2023-01-13 12:40:00,48.13,48.17,48.12,48.14,105423.0,46.6061,46.6448,46.5964,46.6157,105423.0
2023-01-13 12:50:00,48.14,48.16,48.11,48.12,157926.0,46.6157,46.6351,46.5867,46.5964,157926.0
2023-01-13 13:00:00,48.13,48.15,48.11,48.12,66519.0,46.6061,46.6254,46.5867,46.5964,66519.0
2023-01-13 13:10:00,48.13,48.17,48.12,48.17,272169.0,46.6061,46.6448,46.5964,46.6448,272169.0
2023-01-13 13:20:00,48.17,48.21,48.16,48.19,83523.0,46.6448,46.6835,46.6351,46.6642,83523.0
2023-01-13 13:30:00,48.18,48.23,48.17,48.23,131271.0,46.6545,46.7029,46.6448,46.7029,131271.0
2023-01-13 13:40:00,48.23,48.31,48.23,48.3,146016.0,46.7029,46.7804,46.7029,46.7707,146016.0
2023-01-13 13:50:00,48.31,48.36,48.29,48.36,166755.0,46.7804,46.8288,46.761,46.8288,166755.0
2023-01-13 14:00:00,48.36,48.37,48.32,48.34,137070.0,46.8288,46.8385,46.79,46.8094,137070.0
2023-01-13 14:10:00,48.34,48.38,48.34,48.36,134541.0,46.8094,46.8481,46.8094,46.8288,134541.0
2023-01-13 14:20:00,48.36,48.36,48.29,48.31,152502.0,46.8288,46.8288,46.761,46.7804,152502.0
2023-01-13 14:30:00,48.31,48.37,48.3,48.37,105630.0,46.7804,46.8385,46.7707,46.8385,105630.0
2023-01-13 14:40:00,48.37,48.39,48.33,48.34,111402.0,46.8385,46.8578,46.7997,46.8094,111402.0
2023-01-13 14:50:00,48.33,48.4,48.31,48.38,151083.0,46.7997,46.8675,46.7804,46.8481,151083.0
2023-01-13 15:00:00,48.39,48.42,48.35,48.36,165627.0,46.8578,46.8869,46.8191,46.8288,165627.0
2023-01-13 15:10:00,48.36,48.39,48.33,48.37,143625.0,46.8288,46.8578,46.7997,46.8385,143625.0
2023-01-13 15:20:00,48.37,48.38,48.34,48.37,195078.0,46.8385,46.8481,46.8094,46.8385,195078.0
2023-01-13 15:30:00,48.37,48.48,48.36,48.48,267612.0,46.8385,46.945,46.8288,46.945,267612.0
2023-01-13 15:40:00,48.48,48.49,48.46,48.48,356790.0,46.945,46.9547,46.9256,46.945,356790.0
2023-01-13 15:50:00,48.47,48.48,48.41,48.42,1034304.0,46.9353,46.945,46.8772,46.8869,1034304.0
2023-01-17 09:30:00,48.43,48.57,48.33,48.36,384708.0,46.8966,47.0321,46.7997,46.8288,384708.0
2023-01-17 09:40:00,48.37,48.53,48.36,48.52,161334.0,46.8385,46.9934,46.8288,46.9837,161334.0
2023-01-17 09:50:00,48.52,48.52,48.3,48.31,272460.0,46.9837,46.9837,46.7707,46.7804,272460.0
2023-01-17 10:00:00,48.32,48.51,48.32,48.45,220770.0,46.79,46.974,46.79,46.9159,220770.0
2023-01-17 10:10:00,48.45,48.52,48.41,48.51,207786.0,46.9159,46.9837,46.8772,46.974,207786.0
2023-01-17 10:20:00,48.51,48.51,48.35,48.37,243369.0,46.974,46.974,46.8191,46.8385,243369.0
2023-01-17 10:30:00,48.38,48.49,48.37,48.41,302424.0,46.8481,46.9547,46.8385,46.8772,302424.0
2023-01-17 10:40:00,48.4,48.41,48.29,48.31,179571.0,46.8675,46.8772,46.761,46.7804,179571.0
2023-01-17 10:50:00,48.31,48.37,48.26,48.34,164301.0,46.7804,46.8385,46.7319,46.8094,164301.0
2023-01-17 11:00:00,48.33,48.35,48.3,48.34,136632.0,46.7997,46.8191,46.7707,46.8094,136632.0
2023-01-17 11:10:00,48.33,48.36,48.27,48.28,184944.0,46.7997,46.8288,46.7416,46.7513,184944.0
2023-01-17 11:20:00,48.28,48.3,48.23,48.26,120651.0,46.7513,46.7707,46.7029,46.7319,120651.0
2023-01-17 11:30:00,48.25,48.33,48.24,48.31,111261.0,46.7223,46.7997,46.7126,46.7804,111261.0
2023-01-17 11:40:00,48.31,48.35,48.3,48.33,91692.0,46.7804,46.8191,46.7707,46.7997,91692.0
2023-01-17 11:50:00,48.32,48.34,48.27,48.28,89103.0,46.79,46.8094,46.7416,46.7513,89103.0
2023-01-17 12:00:00,48.28,48.28,48.2,48.2,107739.0,46.7513,46.7513,46.6738,46.6738,107739.0
2023-01-17 12:10:00,48.2,48.28,48.19,48.23,192006.0,46.6738,46.7513,46.6642,46.7029,192006.0
2023-01-17 12:20:00,48.22,48.23,48.19,48.19,73101.0,46.6932,46.7029,46.6642,46.6642,73101.0
2023-01-17 12:30:00,48.19,48.2,48.15,48.15,109698.0,46.6642,46.6738,46.6254,46.6254,109698.0
2023-01-17 12:40:00,48.16,48.17,48.08,48.15,166467.0,46.6351,46.6448,46.5576,46.6254,166467.0
2023-01-17 12:50:00,48.15,48.19,48.1,48.11,75816.0,46.6254,46.6642,46.577,46.5867,75816.0
2023-01-17 13:00:00,48.12,48.15,48.1,48.1,78312.0,46.5964,46.6254,46.577,46.577,78312.0
2023-01-17 13:10:00,48.1,48.17,48.07,48.16,119409.0,46.577,46.6448,46.548,46.6351,119409.0
2023-01-17 13:20:00,48.15,48.16,48.12,48.16,115968.0,46.6254,46.6351,46.5964,46.6351,115968.0
2023-01-17 13:30:00,48.16,48.21,48.14,48.2,123216.0,46.6351,46.6835,46.6157,46.6738,123216.0
2023-01-17 13:40:00,48.2,48.21,48.15,48.2,102774.0,46.6738,46.6835,46.6254,46.6738,102774.0
2023-01-17 13:50:00,48.2,48.21,48.17,48.2,89289.0,46.6738,46.6835,46.6448,46.6738,89289.0
2023-01-17 14:00:00,48.2,48.25,48.2,48.23,114606.0,46.6738,46.7223,46.6738,46.7029,114606.0
2023-01-17 14:10:00,48.23,48.26,48.19,48.21,151086.0,46.7029,46.7319,46.6642,46.6835,151086.0
2023-01-17 14:20:00,48.21,48.21,48.13,48.15,140658.0,46.6835,46.6835,46.6061,46.6254,140658.0
2023-01-17 14:30:00,48.15,48.23,48.15,48.2,118908.0,46.6254,46.7029,46.6254,46.6738,118908.0
2023-01-17 14:40:00,48.2,48.22,48.18,48.2,136527.0,46.6738,46.6932,46.6545,46.6738,136527.0
2023-01-17 14:50:00,48.2,48.22,48.15,48.17,160494.0,46.6738,46.6932,46.6254,46.6448,160494.0
2023-01-17 15:00:00,48.16,48.18,48.09,48.14,219675.0,46.6351,46.6545,46.5673,46.6157,219675.0
2023-01-17 15:10:00,48.13,48.17,48.08,48.17,147861.0,46.6061,46.6448,46.5576,46.6448,147861.0
2023-01-17 15:20:00,48.16,48.17,48.12,48.14,438381.0,46.6351,46.6448,46.5964,46.6157,438381.0
2023-01-17 15:30:00,48.13,48.2,48.08,48.18,438423.0,46.6061,46.6738,46.5576,46.6545,438423.0
2023-01-17 15:40:00,48.18,48.2,48.09,48.11,601824.0,46.6545,46.6738,46.5673,46.5867,601824.0
2023-01-17 15:50:00,48.11,48.15,48.06,48.14,1326078.0,46.5867,46.6254,46.5383,46.6157,1326078.0
2023-01-18 09:30:00,48.07,48.08,47.88,48.01,865467.0,46.548,46.5576,46.364,46.4899,865467.0
2023-01-18 09:40:00,48.01,48.07,47.88,47.98,944106.0,46.4899,46.548,46.364,46.4608,944106.0
2023-01-18 09:50:00,47.98,48.02,47.9,47.95,388761.0,46.4608,46.4995,46.3833,46.4318,388761.0
2023-01-18 10:00:00,47.95,47.99,47.91,47.94,499851.0,46.4318,46.4705,46.393,46.4221,499851.0
2023-01-18 10:10:00,47.93,48.0,47.9,47.92,385383.0,46.4124,46.4802,46.3833,46.4027,385383.0
2023-01-18 10:20:00,47.93,47.94,47.79,47.79,301533.0,46.4124,46.4221,46.2768,46.2768,301533.0
2023-01-18 10:30:00,47.79,47.83,47.71,47.73,428523.0,46.2768,46.3156,46.1994,46.2187,428523.0
2023-01-18 10:40:00,47.73,47.75,47.54,47.55,490236.0,46.2187,46.2381,46.0347,46.0444,490236.0
2023-01-18 10:50:00,47.55,47.55,47.41,47.44,446256.0,46.0444,46.0444,45.9089,45.9379,446256.0
2023-01-18 11:00:00,47.44,47.53,47.36,47.37,305739.0,45.9379,46.0251,45.8604,45.8701,305739.0
2023-01-18 11:10:00,47.37,47.37,47.29,47.31,276450.0,45.8701,45.8701,45.7927,45.812,276450.0
2023-01-18 11:20:00,47.31,47.35,47.23,47.29,327324.0,45.812,45.8508,45.7346,45.7927,327324.0
2023-01-18 11:30:00,47.28,47.31,47.25,47.3,172215.0,45.783,45.812,45.7539,45.8023,172215.0
2023-01-18 11:40:00,47.29,47.37,47.27,47.35,207633.0,45.7927,45.8701,45.7733,45.8508,207633.0
2023-01-18 11:50:00,47.35,47.38,47.25,47.26,224211.0,45.8508,45.8798,45.7539,45.7636,224211.0
2023-01-18 12:00:00,47.26,47.27,47.17,47.18,262149.0,45.7636,45.7733,45.6765,45.6861,262149.0
2023-01-18 12:10:00,47.18,47.26,47.18,47.24,141852.0,45.6861,45.7636,45.6861,45.7442,141852.0
2023-01-18 12:20:00,47.24,47.24,47.16,47.17,207114.0,45.7442,45.7442,45.6668,45.6765,207114.0
2023-01-18 12:30:00,47.17,47.17,47.12,47.13,132321.0,45.6765,45.6765,45.628,45.6377,132321.0
2023-01-18 12:40:00,47.12,47.14,47.05,47.06,180621.0,45.628,45.6474,45.5603,45.5699,180621.0
2023-01-18 12:50:00,47.06,47.08,46.97,47.0,320313.0,45.5699,45.5893,45.4828,45.5118,320313.0
2023-01-18 13:00:00,47.0,47.05,46.96,46.98,232278.0,45.5118,45.5603,45.4731,45.4925,232278.0
2023-01-18 13:10:00,46.98,46.98,46.93,46.95,181164.0,45.4925,45.4925,45.4441,45.4634,181164.0
2023-01-18 13:20:00,46.96,46.96,46.9,46.96,263031.0,45.4731,45.4731,45.415,45.4731,263031.0
2023-01-18 13:30:00,46.96,47.07,46.95,47.04,282642.0,45.4731,45.5796,45.4634,45.5506,282642.0
2023-01-18 13:40:00,47.04,47.15,47.03,47.13,248523.0,45.5506,45.6571,45.5409,45.6377,248523.0
2023-01-18 13:50:00,47.13,47.18,47.09,47.11,194481.0,45.6377,45.6861,45.599,45.6184,194481.0
2023-01-18 14:00:00,47.11,47.18,47.09,47.09,214350.0,45.6184,45.6861,45.599,45.599,214350.0
2023-01-18 14:10:00,47.09,47.1,47.06,47.09,136773.0,45.599,45.6087,45.5699,45.599,136773.0
2023-01-18 14:20:00,47.09,47.12,47.03,47.05,188781.0,45.599,45.628,45.5409,45.5603,188781.0
2023-01-18 14:30:00,47.05,47.12,47.04,47.09,168945.0,45.5603,45.628,45.5506,45.599,168945.0
2023-01-18 14:40:00,47.08,47.1,47.06,47.07,161595.0,45.5893,45.6087,45.5699,45.5796,161595.0
2023-01-18 14:50:00,47.08,47.12,47.08,47.09,154290.0,45.5893,45.628,45.5893,45.599,154290.0
2023-01-18 15:00:00,47.09,47.11,47.04,47.07,198477.0,45.599,45.6184,45.5506,45.5796,198477.0
2023-01-18 15:10:00,47.07,47.13,47.02,47.03,290232.0,45.5796,45.6377,45.5312,45.5409,290232.0
2023-01-18 15:20:00,47.03,47.05,46.99,47.02,308331.0,45.5409,45.5603,45.5022,45.5312,308331.0
2023-01-18 15:30:00,47.02,47.02,46.92,46.92,509343.0,45.5312,45.5312,45.4344,45.4344,509343.0
2023-01-18 15:40:00,46.92,46.92,46.82,46.84,737160.0,45.4344,45.4344,45.3375,45.3569,737160.0
2023-01-18 15:50:00,46.84,46.99,46.84,46.93,2561142.0,45.3569,45.5022,45.3569,45.4441,2561142.0
2023-01-19 09:30:00,47.13,47.17,46.89,47.05,732213.0,45.6377,45.6765,45.4053,45.5603,732213.0
2023-01-19 09:40:00,47.06,47.18,46.96,47.13,426159.0,45.5699,45.6861,45.4731,45.6377,426159.0
2023-01-19 09:50:00,47.13,47.15,46.99,47.03,293382.0,45.6377,45.6571,45.5022,45.5409,293382.0
2023-01-19 10:00:00,47.04,47.11,46.99,47.1,290748.0,45.5506,45.6184,45.5022,45.6087,290748.0
2023-01-19 10:10:00,47.1,47.12,46.99,47.0,251217.0,45.6087,45.628,45.5022,45.5118,251217.0
2023-01-19 10:20:00,46.99,47.01,46.8,46.84,345633.0,45.5022,45.5215,45.3182,45.3569,345633.0
2023-01-19 10:30:00,46.83,46.84,46.58,46.59,438465.0,45.3472,45.3569,45.1051,45.1148,438465.0
2023-01-19 10:40:00,46.59,46.61,46.45,46.48,490497.0,45.1148,45.1342,44.9793,45.0083,490497.0
2023-01-19 10:50:00,46.48,46.68,46.47,46.67,336771.0,45.0083,45.202,44.9986,45.1923,336771.0
2023-01-19 11:00:00,46.68,46.72,46.64,46.72,242358.0,45.202,45.2407,45.1632,45.2407,242358.0
2023-01-19 11:10:00,46.72,46.78,46.69,46.7,151965.0,45.2407,45.2988,45.2117,45.2213,151965.0
2023-01-19 11:20:00,46.7,46.7,46.58,46.59,162939.0,45.2213,45.2213,45.1051,45.1148,162939.0
2023-01-19 11:30:00,46.59,46.68,46.57,46.59,148395.0,45.1148,45.202,45.0955,45.1148,148395.0
2023-01-19 11:40:00,46.59,46.6,46.51,46.55,164046.0,45.1148,45.1245,45.0374,45.0761,164046.0
2023-01-19 11:50:00,46.54,46.55,46.48,46.52,194763.0,45.0664,45.0761,45.0083,45.047,194763.0
2023-01-19 12:00:00,46.52,46.57,46.5,46.51,173085.0,45.047,45.0955,45.0277,45.0374,173085.0
2023-01-19 12:10:00,46.5,46.57,46.49,46.52,157845.0,45.0277,45.0955,45.018,45.047,157845.0
2023-01-19 12:20:00,46.52,46.54,46.48,46.49,139698.0,45.047,45.0664,45.0083,45.018,139698.0
2023-01-19 12:30:00,46.49,46.5,46.45,46.46,138261.0,45.018,45.0277,44.9793,44.9889,138261.0
2023-01-19 12:40:00,46.46,46.47,46.43,46.46,118941.0,44.9889,44.9986,44.9599,44.9889,118941.0
2023-01-19 12:50:00,46.46,46.47,46.41,46.47,116424.0,44.9889,44.9986,44.9405,44.9986,116424.0
2023-01-19 13:00:00,46.48,46.58,46.48,46.52,221619.0,45.0083,45.1051,45.0083,45.047,221619.0
2023-01-19 13:10:00,46.52,46.59,46.51,46.58,181710.0,45.047,45.1148,45.0374,45.1051,181710.0
2023-01-19 13:20:00,46.57,46.62,46.53,46.56,197226.0,45.0955,45.1439,45.0567,45.0858,197226.0
2023-01-19 13:30:00,46.56,46.63,46.56,46.59,160062.0,45.0858,45.1536,45.0858,45.1148,160062.0
2023-01-19 13:40:00,46.59,46.64,46.54,46.54,135936.0,45.1148,45.1632,45.0664,45.0664,135936.0
2023-01-19 13:50:00,46.54,46.55,46.48,46.55,149490.0,45.0664,45.0761,45.0083,45.0761,149490.0
2023-01-19 14:00:00,46.55,46.58,46.5,46.53,199782.0,45.0761,45.1051,45.0277,45.0567,199782.0
2023-01-19 14:10:00,46.52,46.6,46.51,46.6,136446.0,45.047,45.1245,45.0374,45.1245,136446.0
2023-01-19 14:20:00,46.6,46.63,46.58,46.59,148332.0,45.1245,45.1536,45.1051,45.1148,148332.0
2023-01-19 14:30:00,46.59,46.62,46.55,46.58,128796.0,45.1148,45.1439,45.0761,45.1051,128796.0
2023-01-19 14:40:00,46.58,46.59,46.48,46.49,164250.0,45.1051,45.1148,45.0083,45.018,164250.0
2023-01-19 14:50:00,46.49,46.51,46.45,46.5,134835.0,45.018,45.0374,44.9793,45.0277,134835.0
2023-01-19 15:00:00,46.5,46.53,46.47,46.49,191112.0,45.0277,45.0567,44.9986,45.018,191112.0
2023-01-19 15:10:00,46.49,46.52,46.46,46.48,202257.0,45.018,45.047,44.9889,45.0083,202257.0
2023-01-19 15:20:00,46.49,46.49,46.4,46.43,331047.0,45.018,45.018,44.9308,44.9599,331047.0
2023-01-19 15:30:00,46.43,46.48,46.43,46.45,319335.0,44.9599,45.0083,44.9599,44.9793,319335.0
2023-01-19 15:40:00,46.45,46.46,46.34,46.36,632154.0,44.9793,44.9889,44.8727,44.8921,632154.0
2023-01-19 15:50:00,46.36,46.37,46.26,46.28,1783107.0,44.8921,44.9018,44.7953,44.8146,1783107.0
2023-01-20 09:30:00,46.47,46.47,46.06,46.28,1864992.0,44.9986,44.9986,44.6016,44.8146,1864992.0
2023-01-20 09:40:00,46.28,46.4,46.18,46.33,331521.0,44.8146,44.9308,44.7178,44.8631,331521.0
2023-01-20 09:50:00,46.34,46.37,46.26,46.28,213549.0,44.8727,44.9018,44.7953,44.8146,213549.0
2023-01-20 10:00:00,46.27,46.31,46.19,46.27,363699.0,44.8049,44.8437,44.7275,44.8049,363699.0
2023-01-20 10:10:00,46.27,46.28,46.19,46.25,258090.0,44.8049,44.8146,44.7275,44.7856,258090.0
2023-01-20 10:20:00,46.25,46.41,46.23,46.39,236715.0,44.7856,44.9405,44.7662,44.9212,236715.0
2023-01-20 10:30:00,46.39,46.42,46.36,46.4,130941.0,44.9212,44.9502,44.8921,44.9308,130941.0
2023-01-20 10:40:00,46.4,46.43,46.35,46.4,146304.0,44.9308,44.9599,44.8824,44.9308,146304.0
2023-01-20 10:50:00,46.39,46.41,46.33,46.33,137901.0,44.9212,44.9405,44.8631,44.8631,137901.0
2023-01-20 11:00:00,46.33,46.39,46.33,46.38,352002.0,44.8631,44.9212,44.8631,44.9115,352002.0
2023-01-20 11:10:00,46.38,46.55,46.38,46.5,215673.0,44.9115,45.0761,44.9115,45.0277,215673.0
2023-01-20 11:20:00,46.5,46.56,46.46,46.55,202851.0,45.0277,45.0858,44.9889,45.0761,202851.0
2023-01-20 11:30:00,46.55,46.58,46.49,46.5,164949.0,45.0761,45.1051,45.018,45.0277,164949.0
2023-01-20 11:40:00,46.5,46.53,46.48,46.49,114570.0,45.0277,45.0567,45.0083,45.018,114570.0
2023-01-20 11:50:00,46.48,46.49,46.41,46.45,120978.0,45.0083,45.018,44.9405,44.9793,120978.0
2023-01-20 12:00:00,46.45,46.47,46.41,46.44,135927.0,44.9793,44.9986,44.9405,44.9696,135927.0
2023-01-20 12:10:00,46.44,46.45,46.4,46.41,136308.0,44.9696,44.9793,44.9308,44.9405,136308.0
2023-01-20 12:20:00,46.41,46.43,46.38,46.39,128010.0,44.9405,44.9599,44.9115,44.9212,128010.0
2023-01-20 12:30:00,46.39,46.43,46.38,46.38,87081.0,44.9212,44.9599,44.9115,44.9115,87081.0
2023-01-20 12:40:00,46.38,46.44,46.37,46.43,93873.0,44.9115,44.9696,44.9018,44.9599,93873.0
2023-01-20 12:50:00,46.44,46.48,46.43,46.46,115353.0,44.9696,45.0083,44.9599,44.9889,115353.0
2023-01-20 13:00:00,46.46,46.5,46.43,46.46,115758.0,44.9889,45.0277,44.9599,44.9889,115758.0
2023-01-20 13:10:00,46.46,46.51,46.44,46.47,132051.0,44.9889,45.0374,44.9696,44.9986,132051.0
2023-01-20 13:20:00,46.47,46.51,46.45,46.5,190236.0,44.9986,45.0374,44.9793,45.0277,190236.0
2023-01-20 13:30:00,46.5,46.56,46.49,46.55,137715.0,45.0277,45.0858,45.018,45.0761,137715.0
2023-01-20 13:40:00,46.55,46.62,46.55,46.61,110277.0,45.0761,45.1439,45.0761,45.1342,110277.0
2023-01-20 13:50:00,46.61,46.63,46.58,46.62,109368.0,45.1342,45.1536,45.1051,45.1439,109368.0
2023-01-20 14:00:00,46.62,46.64,46.59,46.64,120273.0,45.1439,45.1632,45.1148,45.1632,120273.0
2023-01-20 14:10:00,46.64,46.69,46.64,46.67,173061.0,45.1632,45.2117,45.1632,45.1923,173061.0
2023-01-20 14:20:00,46.67,46.67,46.61,46.64,146829.0,45.1923,45.1923,45.1342,45.1632,146829.0
2023-01-20 14:30:00,46.64,46.7,46.64,46.68,139254.0,45.1632,45.2213,45.1632,45.202,139254.0
2023-01-20 14:40:00,46.68,46.7,46.66,46.68,132576.0,45.202,45.2213,45.1826,45.202,132576.0
2023-01-20 14:50:00,46.68,46.69,46.65,46.69,172401.0,45.202,45.2117,45.1729,45.2117,172401.0
2023-01-20 15:00:00,46.69,46.73,46.6,46.7,455442.0,45.2117,45.2504,45.1245,45.2213,455442.0
2023-01-20 15:10:00,46.7,46.84,46.68,46.81,305358.0,45.2213,45.3569,45.202,45.3279,305358.0
2023-01-20 15:20:00,46.81,46.81,46.72,46.8,341787.0,45.3279,45.3279,45.2407,45.3182,341787.0
2023-01-20 15:30:00,46.8,46.84,46.77,46.79,349341.0,45.3182,45.3569,45.2891,45.3085,349341.0
2023-01-20 15:40:00,46.79,46.81,46.76,46.79,602679.0,45.3085,45.3279,45.2794,45.3085,602679.0
2023-01-20 15:50:00,46.79,46.93,46.75,46.84,2841678.0,45.3085,45.4441,45.2698,45.3569,2841678.0
2023-01-23 09:30:00,46.82,46.92,46.73,46.79,351090.0,45.3375,45.4344,45.2504,45.3085,351090.0
2023-01-23 09:40:00,46.81,47.05,46.81,47.03,256881.0,45.3279,45.5603,45.3279,45.5409,256881.0
2023-01-23 09:50:00,47.04,47.25,47.04,47.17,449571.0,45.5506,45.7539,45.5506,45.6765,449571.0
2023-01-23 10:00:00,47.17,47.26,47.13,47.17,192309.0,45.6765,45.7636,45.6377,45.6765,192309.0
2023-01-23 10:10:00,47.16,47.29,47.15,47.24,198048.0,45.6668,45.7927,45.6571,45.7442,198048.0
2023-01-23 10:20:00,47.24,47.29,47.16,47.28,149031.0,45.7442,45.7927,45.6668,45.783,149031.0
2023-01-23 10:30:00,47.28,47.35,47.26,47.31,228081.0,45.783,45.8508,45.7636,45.812,228081.0
2023-01-23 10:40:00,47.3,47.33,47.26,47.32,116397.0,45.8023,45.8314,45.7636,45.8217,116397.0
2023-01-23 10:50:00,47.32,47.42,47.32,47.37,197142.0,45.8217,45.9185,45.8217,45.8701,197142.0
2023-01-23 11:00:00,47.36,47.58,47.36,47.57,241167.0,45.8604,46.0735,45.8604,46.0638,241167.0
2023-01-23 11:10:00,47.58,47.62,47.53,47.58,330039.0,46.0735,46.1122,46.0251,46.0735,330039.0
2023-01-23 11:20:00,47.58,47.62,47.44,47.44,198138.0,46.0735,46.1122,45.9379,45.9379,198138.0
2023-01-23 11:30:00,47.44,47.55,47.44,47.51,146472.0,45.9379,46.0444,45.9379,46.0057,146472.0
2023-01-23 11:40:00,47.52,47.53,47.47,47.5,99219.0,46.0154,46.0251,45.967,45.996,99219.0
2023-01-23 11:50:00,47.5,47.51,47.44,47.5,85644.0,45.996,46.0057,45.9379,45.996,85644.0
2023-01-23 12:00:00,47.5,47.5,47.37,47.38,124092.0,45.996,45.996,45.8701,45.8798,124092.0
2023-01-23 12:10:00,47.37,47.46,47.36,47.46,160293.0,45.8701,45.9573,45.8604,45.9573,160293.0
2023-01-23 12:20:00,47.46,47.51,47.45,47.51,92685.0,45.9573,46.0057,45.9476,46.0057,92685.0
2023-01-23 12:30:00,47.51,47.54,47.49,47.52,74640.0,46.0057,46.0347,45.9863,46.0154,74640.0
2023-01-23 12:40:00,47.52,47.54,47.48,47.53,87582.0,46.0154,46.0347,45.9766,46.0251,87582.0
2023-01-23 12:50:00,47.53,47.6,47.51,47.6,130794.0,46.0251,46.0928,46.0057,46.0928,130794.0
2023-01-23 13:00:00,47.6,47.65,47.57,47.63,213384.0,46.0928,46.1413,46.0638,46.1219,213384.0
2023-01-23 13:10:00,47.63,47.64,47.59,47.61,68055.0,46.1219,46.1316,46.0832,46.1025,68055.0
2023-01-23 13:20:00,47.63,47.64,47.6,47.62,83772.0,46.1219,46.1316,46.0928,46.1122,83772.0
2023-01-23 13:30:00,47.62,47.63,47.57,47.61,73824.0,46.1122,46.1219,46.0638,46.1025,73824.0
2023-01-23 13:40:00,47.61,47.67,47.6,47.65,123015.0,46.1025,46.1606,46.0928,46.1413,123015.0
2023-01-23 13:50:00,47.65,47.65,47.6,47.62,110796.0,46.1413,46.1413,46.0928,46.1122,110796.0
2023-01-23 14:00:00,47.63,47.63,47.54,47.56,147261.0,46.1219,46.1219,46.0347,46.0541,147261.0
2023-01-23 14:10:00,47.56,47.56,47.51,47.53,95049.0,46.0541,46.0541,46.0057,46.0251,95049.0
2023-01-23 14:20:00,47.53,47.53,47.43,47.44,162372.0,46.0251,46.0251,45.9282,45.9379,162372.0
2023-01-23 14:30:00,47.44,47.48,47.43,47.45,110907.0,45.9379,45.9766,45.9282,45.9476,110907.0
2023-01-23 14:40:00,47.45,47.47,47.35,47.37,157131.0,45.9476,45.967,45.8508,45.8701,157131.0
2023-01-23 14:50:00,47.37,47.38,47.31,47.35,212124.0,45.8701,45.8798,45.812,45.8508,212124.0
2023-01-23 15:00:00,47.36,47.38,47.34,47.36,170220.0,45.8604,45.8798,45.8411,45.8604,170220.0
2023-01-23 15:10:00,47.36,47.5,47.35,47.48,154245.0,45.8604,45.996,45.8508,45.9766,154245.0
2023-01-23 15:20:00,47.48,47.52,47.46,47.49,172272.0,45.9766,46.0154,45.9573,45.9863,172272.0
2023-01-23 15:30:00,47.49,47.55,47.48,47.54,246207.0,45.9863,46.0444,45.9766,46.0347,246207.0
2023-01-23 15:40:00,47.54,47.57,47.48,47.55,310011.0,46.0347,46.0638,45.9766,46.0444,310011.0
2023-01-23 15:50:00,47.53,47.61,47.52,47.54,1033116.0,46.0251,46.1025,46.0154,46.0347,1033116.0
2023-01-24 09:30:00,48.85,50.63,47.55,50.63,36453.0,47.3033,49.0269,46.0444,49.0269,36453.0
2023-01-24 09:40:00,47.17,48.0,47.0,47.67,894816.0,45.6765,46.4802,45.5118,46.1606,894816.0
2023-01-24 09:50:00,47.67,47.68,47.5,47.59,309357.0,46.1606,46.1703,45.996,46.0832,309357.0
2023-01-24 10:00:00,47.58,47.6,47.37,47.43,268734.0,46.0735,46.0928,45.8701,45.9282,268734.0
2023-01-24 10:10:00,47.43,47.54,47.34,47.53,185532.0,45.9282,46.0347,45.8411,46.0251,185532.0
2023-01-24 10:20:00,47.54,47.57,47.46,47.46,166410.0,46.0347,46.0638,45.9573,45.9573,166410.0
2023-01-24 10:30:00,47.46,47.51,47.4,47.44,152913.0,45.9573,46.0057,45.8992,45.9379,152913.0
2023-01-24 10:40:00,47.44,47.55,47.42,47.54,150459.0,45.9379,46.0444,45.9185,46.0347,150459.0
2023-01-24 10:50:00,47.55,47.67,47.54,47.58,198732.0,46.0444,46.1606,46.0347,46.0735,198732.0
2023-01-24 11:00:00,47.58,47.64,47.48,47.51,349896.0,46.0735,46.1316,45.9766,46.0057,349896.0
2023-01-24 11:10:00,47.52,47.53,47.42,47.47,333531.0,46.0154,46.0251,45.9185,45.967,333531.0
2023-01-24 11:20:00,47.47,47.59,47.38,47.59,235452.0,45.967,46.0832,45.8798,46.0832,235452.0
2023-01-24 11:30:00,47.59,47.6,47.46,47.5,186594.0,46.0832,46.0928,45.9573,45.996,186594.0
2023-01-24 11:40:00,47.5,47.52,47.4,47.43,156081.0,45.996,46.0154,45.8992,45.9282,156081.0
2023-01-24 11:50:00,47.45,47.52,47.42,47.46,194739.0,45.9476,46.0154,45.9185,45.9573,194739.0
2023-01-24 12:00:00,47.45,47.52,47.38,47.52,173292.0,45.9476,46.0154,45.8798,46.0154,173292.0
2023-01-24 12:10:00,47.52,47.53,47.47,47.52,103887.0,46.0154,46.0251,45.967,46.0154,103887.0
2023-01-24 12:20:00,47.52,47.55,47.51,47.51,111735.0,46.0154,46.0444,46.0057,46.0057,111735.0
2023-01-24 12:30:00,47.5,47.56,47.49,47.55,104925.0,45.996,46.0541,45.9863,46.0444,104925.0
2023-01-24 12:40:00,47.55,47.58,47.5,47.58,151599.0,46.0444,46.0735,45.996,46.0735,151599.0
2023-01-24 12:50:00,47.59,47.63,47.57,47.62,141330.0,46.0832,46.1219,46.0638,46.1122,141330.0
2023-01-24 13:00:00,47.62,47.64,47.54,47.58,142002.0,46.1122,46.1316,46.0347,46.0735,142002.0
2023-01-24 13:10:00,47.58,47.72,47.58,47.71,132309.0,46.0735,46.209,46.0735,46.1994,132309.0
2023-01-24 13:20:00,47.71,47.8,47.69,47.8,119970.0,46.1994,46.2865,46.18,46.2865,119970.0
2023-01-24 13:30:00,47.8,47.83,47.69,47.75,230019.0,46.2865,46.3156,46.18,46.2381,230019.0
2023-01-24 13:40:00,47.76,47.82,47.74,47.77,118845.0,46.2478,46.3059,46.2284,46.2575,118845.0
2023-01-24 13:50:00,47.77,47.78,47.74,47.76,129519.0,46.2575,46.2671,46.2284,46.2478,129519.0
2023-01-24 14:00:00,47.76,47.76,47.64,47.69,126783.0,46.2478,46.2478,46.1316,46.18,126783.0
2023-01-24 14:10:00,47.69,47.73,47.67,47.7,90141.0,46.18,46.2187,46.1606,46.1897,90141.0
2023-01-24 14:20:00,47.7,47.73,47.68,47.7,113082.0,46.1897,46.2187,46.1703,46.1897,113082.0
2023-01-24 14:30:00,47.7,47.78,47.69,47.77,93435.0,46.1897,46.2671,46.18,46.2575,93435.0
2023-01-24 14:40:00,47.77,47.83,47.75,47.78,259203.0,46.2575,46.3156,46.2381,46.2671,259203.0
2023-01-24 14:50:00,47.78,47.84,47.78,47.81,90696.0,46.2671,46.3252,46.2671,46.2962,90696.0
2023-01-24 15:00:00,47.81,47.84,47.69,47.72,184371.0,46.2962,46.3252,46.18,46.209,184371.0
2023-01-24 15:10:00,47.71,47.77,47.67,47.69,146676.0,46.1994,46.2575,46.1606,46.18,146676.0
2023-01-24 15:20:00,47.68,47.71,47.66,47.66,145653.0,46.1703,46.1994,46.1509,46.1509,145653.0
2023-01-24 15:30:00,47.66,47.71,47.61,47.71,205011.0,46.1509,46.1994,46.1025,46.1994,205011.0
2023-01-24 15:40:00,47.71,47.71,47.6,47.62,289485.0,46.1994,46.1994,46.0928,46.1122,289485.0
2023-01-24 15:50:00,47.62,47.71,47.62,47.67,713019.0,46.1122,46.1994,46.1122,46.1606,713019.0
2023-01-25 09:30:00,47.51,47.61,47.14,47.15,453675.0,46.0057,46.1025,45.6474,45.6571,453675.0
2023-01-25 09:40:00,47.15,47.22,47.11,47.16,261885.0,45.6571,45.7249,45.6184,45.6668,261885.0
2023-01-25 09:50:00,47.16,47.23,47.1,47.18,197823.0,45.6668,45.7346,45.6087,45.6861,197823.0
2023-01-25 10:00:00,47.17,47.24,47.07,47.21,236448.0,45.6765,45.7442,45.5796,45.7152,236448.0
2023-01-25 10:10:00,47.19,47.24,47.12,47.19,196857.0,45.6958,45.7442,45.628,45.6958,196857.0
2023-01-25 10:20:00,47.19,47.21,46.98,47.0,169941.0,45.6958,45.7152,45.4925,45.5118,169941.0
2023-01-25 10:30:00,47.0,47.01,46.83,46.83,204171.0,45.5118,45.5215,45.3472,45.3472,204171.0
2023-01-25 10:40:00,46.82,46.93,46.81,46.85,215874.0,45.3375,45.4441,45.3279,45.3666,215874.0
2023-01-25 10:50:00,46.85,46.86,46.8,46.81,205455.0,45.3666,45.3763,45.3182,45.3279,205455.0
2023-01-25 11:00:00,46.81,46.93,46.8,46.92,156822.0,45.3279,45.4441,45.3182,45.4344,156822.0
2023-01-25 11:10:00,46.91,47.05,46.91,47.05,149763.0,45.4247,45.5603,45.4247,45.5603,149763.0
2023-01-25 11:20:00,47.04,47.1,47.02,47.07,118416.0,45.5506,45.6087,45.5312,45.5796,118416.0
2023-01-25 11:30:00,47.08,47.09,47.05,47.05,101241.0,45.5893,45.599,45.5603,45.5603,101241.0
2023-01-25 11:40:00,47.04,47.09,47.03,47.09,123486.0,45.5506,45.599,45.5409,45.599,123486.0
2023-01-25 11:50:00,47.1,47.2,47.1,47.13,154932.0,45.6087,45.7055,45.6087,45.6377,154932.0
2023-01-25 12:00:00,47.13,47.14,47.06,47.07,268809.0,45.6377,45.6474,45.5699,45.5796,268809.0
2023-01-25 12:10:00,47.06,47.09,47.04,47.09,97044.0,45.5699,45.599,45.5506,45.599,97044.0
2023-01-25 12:20:00,47.09,47.11,47.07,47.11,71193.0,45.599,45.6184,45.5796,45.6184,71193.0
2023-01-25 12:30:00,47.12,47.15,47.11,47.15,63498.0,45.628,45.6571,45.6184,45.6571,63498.0
2023-01-25 12:40:00,47.14,47.21,47.14,47.17,84738.0,45.6474,45.7152,45.6474,45.6765,84738.0
2023-01-25 12:50:00,47.17,47.21,47.17,47.17,74478.0,45.6765,45.7152,45.6765,45.6765,74478.0
2023-01-25 13:00:00,47.17,47.24,47.17,47.22,84243.0,45.6765,45.7442,45.6765,45.7249,84243.0
2023-01-25 13:10:00,47.22,47.28,47.22,47.27,99213.0,45.7249,45.783,45.7249,45.7733,99213.0
2023-01-25 13:20:00,47.26,47.32,47.26,47.28,118560.0,45.7636,45.8217,45.7636,45.783,118560.0
2023-01-25 13:30:00,47.29,47.31,47.26,47.26,76923.0,45.7927,45.812,45.7636,45.7636,76923.0
2023-01-25 13:40:00,47.27,47.29,47.21,47.23,127482.0,45.7733,45.7927,45.7152,45.7346,127482.0
2023-01-25 13:50:00,47.23,47.24,47.17,47.2,98331.0,45.7346,45.7442,45.6765,45.7055,98331.0
2023-01-25 14:00:00,47.21,47.27,47.2,47.25,86094.0,45.7152,45.7733,45.7055,45.7539,86094.0
2023-01-25 14:10:00,47.25,47.3,47.24,47.28,135831.0,45.7539,45.8023,45.7442,45.783,135831.0
2023-01-25 14:20:00,47.29,47.29,47.21,47.24,118098.0,45.7927,45.7927,45.7152,45.7442,118098.0
2023-01-25 14:30:00,47.25,47.25,47.2,47.23,82395.0,45.7539,45.7539,45.7055,45.7346,82395.0
2023-01-25 14:40:00,47.23,47.26,47.21,47.24,163443.0,45.7346,45.7636,45.7152,45.7442,163443.0
2023-01-25 14:50:00,47.25,47.32,47.24,47.31,109926.0,45.7539,45.8217,45.7442,45.812,109926.0
2023-01-25 15:00:00,47.31,47.34,47.31,47.32,186117.0,45.812,45.8411,45.812,45.8217,186117.0
2023-01-25 15:10:00,47.32,47.33,47.29,47.33,279483.0,45.8217,45.8314,45.7927,45.8314,279483.0
2023-01-25 15:20:00,47.33,47.41,47.33,47.39,289875.0,45.8314,45.9089,45.8314,45.8895,289875.0
2023-01-25 15:30:00,47.39,47.4,47.34,47.38,224334.0,45.8895,45.8992,45.8411,45.8798,224334.0
2023-01-25 15:40:00,47.38,47.39,47.33,47.38,328653.0,45.8798,45.8895,45.8314,45.8798,328653.0
2023-01-25 15:50:00,47.37,47.45,47.32,47.44,989271.0,45.8701,45.9476,45.8217,45.9379,989271.0
2023-01-26 09:30:00,47.68,47.92,47.64,47.81,571416.0,46.1703,46.4027,46.1316,46.2962,571416.0
2023-01-26 09:40:00,47.81,47.83,47.64,47.69,485037.0,46.2962,46.3156,46.1316,46.18,485037.0
2023-01-26 09:50:00,47.7,47.72,47.61,47.68,245352.0,46.1897,46.209,46.1025,46.1703,245352.0
2023-01-26 10:00:00,47.7,47.77,47.55,47.56,228927.0,46.1897,46.2575,46.0444,46.0541,228927.0
2023-01-26 10:10:00,47.57,47.68,47.57,47.63,170199.0,46.0638,46.1703,46.0638,46.1219,170199.0
2023-01-26 10:20:00,47.63,47.75,47.6,47.64,147612.0,46.1219,46.2381,46.0928,46.1316,147612.0
2023-01-26 10:30:00,47.64,47.68,47.55,47.59,302058.0,46.1316,46.1703,46.0444,46.0832,302058.0
2023-01-26 10:40:00,47.59,47.64,47.57,47.61,243159.0,46.0832,46.1316,46.0638,46.1025,243159.0
2023-01-26 10:50:00,47.61,47.65,47.48,47.5,368043.0,46.1025,46.1413,45.9766,45.996,368043.0
2023-01-26 11:00:00,47.5,47.51,47.38,47.41,238494.0,45.996,46.0057,45.8798,45.9089,238494.0
2023-01-26 11:10:00,47.4,47.44,47.32,47.34,156699.0,45.8992,45.9379,45.8217,45.8411,156699.0
2023-01-26 11:20:00,47.33,47.34,47.25,47.29,110928.0,45.8314,45.8411,45.7539,45.7927,110928.0
2023-01-26 11:30:00,47.3,47.39,47.29,47.32,315777.0,45.8023,45.8895,45.7927,45.8217,315777.0
2023-01-26 11:40:00,47.32,47.46,47.31,47.46,294351.0,45.8217,45.9573,45.812,45.9573,294351.0
2023-01-26 11:50:00,47.46,47.49,47.42,47.44,176430.0,45.9573,45.9863,45.9185,45.9379,176430.0
2023-01-26 12:00:00,47.44,47.55,47.44,47.54,170070.0,45.9379,46.0444,45.9379,46.0347,170070.0
2023-01-26 12:10:00,47.55,47.57,47.46,47.47,131898.0,46.0444,46.0638,45.9573,45.967,131898.0
2023-01-26 12:20:00,47.46,47.5,47.44,47.48,99210.0,45.9573,45.996,45.9379,45.9766,99210.0
2023-01-26 12:30:00,47.47,47.48,47.43,47.48,107613.0,45.967,45.9766,45.9282,45.9766,107613.0
2023-01-26 12:40:00,47.48,47.5,47.41,47.41,242493.0,45.9766,45.996,45.9089,45.9089,242493.0
2023-01-26 12:50:00,47.41,47.49,47.41,47.47,179829.0,45.9089,45.9863,45.9089,45.967,179829.0
2023-01-26 13:00:00,47.48,47.52,47.42,47.46,124620.0,45.9766,46.0154,45.9185,45.9573,124620.0
2023-01-26 13:10:00,47.46,47.5,47.43,47.45,137430.0,45.9573,45.996,45.9282,45.9476,137430.0
2023-01-26 13:20:00,47.45,47.53,47.44,47.48,207093.0,45.9476,46.0251,45.9379,45.9766,207093.0
2023-01-26 13:30:00,47.48,47.5,47.44,47.47,166998.0,45.9766,45.996,45.9379,45.967,166998.0
2023-01-26 13:40:00,47.47,47.55,47.44,47.5,223275.0,45.967,46.0444,45.9379,45.996,223275.0
2023-01-26 13:50:00,47.5,47.5,47.42,47.44,138858.0,45.996,45.996,45.9185,45.9379,138858.0
2023-01-26 14:00:00,47.44,47.44,47.38,47.4,115401.0,45.9379,45.9379,45.8798,45.8992,115401.0
2023-01-26 14:10:00,47.4,47.42,47.38,47.42,108945.0,45.8992,45.9185,45.8798,45.9185,108945.0
2023-01-26 14:20:00,47.41,47.42,47.33,47.37,157107.0,45.9089,45.9185,45.8314,45.8701,157107.0
2023-01-26 14:30:00,47.37,47.42,47.36,47.41,123099.0,45.8701,45.9185,45.8604,45.9089,123099.0
2023-01-26 14:40:00,47.41,47.44,47.37,47.37,200205.0,45.9089,45.9379,45.8701,45.8701,200205.0
2023-01-26 14:50:00,47.36,47.4,47.34,47.39,204750.0,45.8604,45.8992,45.8411,45.8895,204750.0
2023-01-26 15:00:00,47.38,47.43,47.38,47.42,119397.0,45.8798,45.9282,45.8798,45.9185,119397.0
2023-01-26 15:10:00,47.42,47.49,47.41,47.48,170664.0,45.9185,45.9863,45.9089,45.9766,170664.0
2023-01-26 15:20:00,47.47,47.48,47.42,47.44,214023.0,45.967,45.9766,45.9185,45.9379,214023.0
2023-01-26 15:30:00,47.43,47.47,47.41,47.43,277092.0,45.9282,45.967,45.9089,45.9282,277092.0
2023-01-26 15:40:00,47.43,47.46,47.42,47.44,233322.0,45.9282,45.9573,45.9185,45.9379,233322.0
2023-01-26 15:50:00,47.43,47.45,47.36,47.4,958059.0,45.9282,45.9476,45.8604,45.8992,958059.0
2023-01-27 09:30:00,47.53,47.53,47.25,47.42,403731.0,46.0251,46.0251,45.7539,45.9185,403731.0
2023-01-27 09:40:00,47.44,47.59,47.4,47.49,175008.0,45.9379,46.0832,45.8992,45.9863,175008.0
2023-01-27 09:50:00,47.5,47.57,47.47,47.47,136272.0,45.996,46.0638,45.967,45.967,136272.0
2023-01-27 10:00:00,47.47,47.67,47.4,47.64,247728.0,45.967,46.1606,45.8992,46.1316,247728.0
2023-01-27 10:10:00,47.64,47.7,47.58,47.65,352902.0,46.1316,46.1897,46.0735,46.1413,352902.0
2023-01-27 10:20:00,47.64,47.72,47.61,47.72,200820.0,46.1316,46.209,46.1025,46.209,200820.0
2023-01-27 10:30:00,47.72,47.75,47.63,47.71,236856.0,46.209,46.2381,46.1219,46.1994,236856.0
2023-01-27 10:40:00,47.72,47.74,47.61,47.62,278472.0,46.209,46.2284,46.1025,46.1122,278472.0
2023-01-27 10:50:00,47.62,47.62,47.48,47.49,141060.0,46.1122,46.1122,45.9766,45.9863,141060.0
2023-01-27 11:00:00,47.49,47.55,47.48,47.52,183375.0,45.9863,46.0444,45.9766,46.0154,183375.0
2023-01-27 11:10:00,47.52,47.53,47.45,47.5,131010.0,46.0154,46.0251,45.9476,45.996,131010.0
2023-01-27 11:20:00,47.5,47.56,47.49,47.54,192477.0,45.996,46.0541,45.9863,46.0347,192477.0
2023-01-27 11:30:00,47.55,47.64,47.55,47.6,131013.0,46.0444,46.1316,46.0444,46.0928,131013.0
2023-01-27 11:40:00,47.61,47.67,47.61,47.67,130449.0,46.1025,46.1606,46.1025,46.1606,130449.0
2023-01-27 11:50:00,47.67,47.69,47.62,47.66,111354.0,46.1606,46.18,46.1122,46.1509,111354.0
2023-01-27 12:00:00,47.65,47.72,47.64,47.7,113247.0,46.1413,46.209,46.1316,46.1897,113247.0
2023-01-27 12:10:00,47.7,47.8,47.68,47.79,185436.0,46.1897,46.2865,46.1703,46.2768,185436.0
2023-01-27 12:20:00,47.79,47.96,47.79,47.88,1024089.0,46.2768,46.4414,46.2768,46.364,1024089.0
2023-01-27 12:30:00,47.87,48.05,47.85,48.01,276147.0,46.3543,46.5286,46.3349,46.4899,276147.0
2023-01-27 12:40:00,48.01,48.04,47.99,48.04,269124.0,46.4899,46.5189,46.4705,46.5189,269124.0
2023-01-27 12:50:00,48.05,48.07,48.02,48.03,295935.0,46.5286,46.548,46.4995,46.5092,295935.0
2023-01-27 13:00:00,48.03,48.04,47.89,47.9,168063.0,46.5092,46.5189,46.3737,46.3833,168063.0
2023-01-27 13:10:00,47.9,47.95,47.88,47.93,137016.0,46.3833,46.4318,46.364,46.4124,137016.0
2023-01-27 13:20:00,47.93,47.94,47.87,47.89,120672.0,46.4124,46.4221,46.3543,46.3737,120672.0
2023-01-27 13:30:00,47.88,47.91,47.84,47.85,199614.0,46.364,46.393,46.3252,46.3349,199614.0
2023-01-27 13:40:00,47.85,47.89,47.8,47.84,400215.0,46.3349,46.3737,46.2865,46.3252,400215.0
2023-01-27 13:50:00,47.83,47.92,47.81,47.9,193299.0,46.3156,46.4027,46.2962,46.3833,193299.0
2023-01-27 14:00:00,47.91,47.94,47.86,47.9,225483.0,46.393,46.4221,46.3446,46.3833,225483.0
2023-01-27 14:10:00,47.89,47.95,47.89,47.94,263013.0,46.3737,46.4318,46.3737,46.4221,263013.0
2023-01-27 14:20:00,47.94,48.0,47.91,47.99,211596.0,46.4221,46.4802,46.393,46.4705,211596.0
2023-01-27 14:30:00,48.0,48.09,47.99,48.08,278400.0,46.4802,46.5673,46.4705,46.5576,278400.0
2023-01-27 14:40:00,48.08,48.1,48.05,48.07,316521.0,46.5576,46.577,46.5286,46.548,316521.0
2023-01-27 14:50:00,48.07,48.11,48.05,48.1,220395.0,46.548,46.5867,46.5286,46.577,220395.0
2023-01-27 15:00:00,48.1,48.16,48.07,48.13,234603.0,46.577,46.6351,46.548,46.6061,234603.0
2023-01-27 15:10:00,48.12,48.14,48.07,48.08,245511.0,46.5964,46.6157,46.548,46.5576,245511.0
2023-01-27 15:20:00,48.09,48.1,48.0,48.03,259677.0,46.5673,46.577,46.4802,46.5092,259677.0
2023-01-27 15:30:00,48.03,48.07,47.98,48.03,326430.0,46.5092,46.548,46.4608,46.5092,326430.0
2023-01-27 15:40:00,48.03,48.04,47.87,47.88,450429.0,46.5092,46.5189,46.3543,46.364,450429.0
2023-01-27 15:50:00,47.89,47.9,47.72,47.77,1289433.0,46.3737,46.3833,46.209,46.2575,1289433.0
2023-01-30 09:30:00,47.37,47.48,47.21,47.41,807036.0,45.8701,45.9766,45.7152,45.9089,807036.0
2023-01-30 09:40:00,47.41,47.46,47.27,47.28,223404.0,45.9089,45.9573,45.7733,45.783,223404.0
2023-01-30 09:50:00,47.28,47.37,47.24,47.36,198240.0,45.783,45.8701,45.7442,45.8604,198240.0
2023-01-30 10:00:00,47.36,47.46,47.33,47.41,284466.0,45.8604,45.9573,45.8314,45.9089,284466.0
2023-01-30 10:10:00,47.41,47.42,47.32,47.34,208590.0,45.9089,45.9185,45.8217,45.8411,208590.0
2023-01-30 10:20:00,47.35,47.4,47.32,47.35,304110.0,45.8508,45.8992,45.8217,45.8508,304110.0
2023-01-30 10:30:00,47.35,47.42,47.35,47.37,281862.0,45.8508,45.9185,45.8508,45.8701,281862.0
2023-01-30 10:40:00,47.37,47.39,47.22,47.28,225663.0,45.8701,45.8895,45.7249,45.783,225663.0
2023-01-30 10:50:00,47.29,47.34,47.27,47.32,187524.0,45.7927,45.8411,45.7733,45.8217,187524.0
2023-01-30 11:00:00,47.32,47.4,47.3,47.38,253410.0,45.8217,45.8992,45.8023,45.8798,253410.0
2023-01-30 11:10:00,47.39,47.4,47.35,47.38,178380.0,45.8895,45.8992,45.8508,45.8798,178380.0
2023-01-30 11:20:00,47.38,47.38,47.27,47.3,237114.0,45.8798,45.8798,45.7733,45.8023,237114.0
2023-01-30 11:30:00,47.31,47.34,47.24,47.3,167532.0,45.812,45.8411,45.7442,45.8023,167532.0
2023-01-30 11:40:00,47.3,47.32,47.23,47.24,126957.0,45.8023,45.8217,45.7346,45.7442,126957.0
2023-01-30 11:50:00,47.25,47.31,47.23,47.3,87279.0,45.7539,45.812,45.7346,45.8023,87279.0
2023-01-30 12:00:00,47.3,47.32,47.27,47.31,78780.0,45.8023,45.8217,45.7733,45.812,78780.0
2023-01-30 12:10:00,47.31,47.34,47.24,47.27,202812.0,45.812,45.8411,45.7442,45.7733,202812.0
2023-01-30 12:20:00,47.27,47.27,47.17,47.23,277440.0,45.7733,45.7733,45.6765,45.7346,277440.0
2023-01-30 12:30:00,47.23,47.24,47.2,47.22,101109.0,45.7346,45.7442,45.7055,45.7249,101109.0
2023-01-30 12:40:00,47.22,47.28,47.21,47.21,121041.0,45.7249,45.783,45.7152,45.7152,121041.0
2023-01-30 12:50:00,47.21,47.21,47.13,47.17,172251.0,45.7152,45.7152,45.6377,45.6765,172251.0
2023-01-30 13:00:00,47.17,47.17,47.11,47.11,92406.0,45.6765,45.6765,45.6184,45.6184,92406.0
2023-01-30 13:10:00,47.11,47.23,47.09,47.23,299067.0,45.6184,45.7346,45.599,45.7346,299067.0
2023-01-30 13:20:00,47.23,47.27,47.22,47.26,122814.0,45.7346,45.7733,45.7249,45.7636,122814.0
2023-01-30 13:30:00,47.26,47.27,47.17,47.2,123480.0,45.7636,45.7733,45.6765,45.7055,123480.0
2023-01-30 13:40:00,47.2,47.21,47.14,47.18,297513.0,45.7055,45.7152,45.6474,45.6861,297513.0
2023-01-30 13:50:00,47.18,47.21,47.16,47.2,74583.0,45.6861,45.7152,45.6668,45.7055,74583.0
2023-01-30 14:00:00,47.21,47.25,47.2,47.23,135795.0,45.7152,45.7539,45.7055,45.7346,135795.0
2023-01-30 14:10:00,47.23,47.28,47.22,47.25,140967.0,45.7346,45.783,45.7249,45.7539,140967.0
2023-01-30 14:20:00,47.24,47.25,47.15,47.15,115917.0,45.7442,45.7539,45.6571,45.6571,115917.0
2023-01-30 14:30:00,47.15,47.19,47.14,47.18,170082.0,45.6571,45.6958,45.6474,45.6861,170082.0
2023-01-30 14:40:00,47.18,47.18,47.13,47.16,160224.0,45.6861,45.6861,45.6377,45.6668,160224.0
2023-01-30 14:50:00,47.16,47.18,47.14,47.17,158526.0,45.6668,45.6861,45.6474,45.6765,158526.0
2023-01-30 15:00:00,47.17,47.2,47.14,47.15,252363.0,45.6765,45.7055,45.6474,45.6571,252363.0
2023-01-30 15:10:00,47.15,47.19,47.14,47.19,156183.0,45.6571,45.6958,45.6474,45.6958,156183.0
2023-01-30 15:20:00,47.19,47.2,47.14,47.16,326652.0,45.6958,45.7055,45.6474,45.6668,326652.0
2023-01-30 15:30:00,47.15,47.23,47.12,47.22,571740.0,45.6571,45.7346,45.628,45.7249,571740.0
2023-01-30 15:40:00,47.22,47.28,47.19,47.27,454557.0,45.7249,45.783,45.6958,45.7733,454557.0
2023-01-30 15:50:00,47.27,47.4,47.26,47.38,1342563.0,45.7733,45.8992,45.7636,45.8798,1342563.0
2023-01-31 09:30:00,47.44,47.53,47.22,47.36,582663.0,45.9379,46.0251,45.7249,45.8604,582663.0
2023-01-31 09:40:00,47.36,47.54,47.33,47.49,303171.0,45.8604,46.0347,45.8314,45.9863,303171.0
2023-01-31 09:50:00,47.49,47.53,47.39,47.41,207822.0,45.9863,46.0251,45.8895,45.9089,207822.0
2023-01-31 10:00:00,47.4,47.48,47.38,47.38,300831.0,45.8992,45.9766,45.8798,45.8798,300831.0
2023-01-31 10:10:00,47.38,47.47,47.38,47.45,173091.0,45.8798,45.967,45.8798,45.9476,173091.0
2023-01-31 10:20:00,47.45,47.47,47.41,47.45,193842.0,45.9476,45.967,45.9089,45.9476,193842.0
2023-01-31 10:30:00,47.45,47.48,47.4,47.4,332508.0,45.9476,45.9766,45.8992,45.8992,332508.0
2023-01-31 10:40:00,47.39,47.5,47.39,47.5,195744.0,45.8895,45.996,45.8895,45.996,195744.0
2023-01-31 10:50:00,47.5,47.55,47.44,47.45,129702.0,45.996,46.0444,45.9379,45.9476,129702.0
2023-01-31 11:00:00,47.46,47.51,47.43,47.44,125406.0,45.9573,46.0057,45.9282,45.9379,125406.0
2023-01-31 11:10:00,47.44,47.44,47.39,47.42,84288.0,45.9379,45.9379,45.8895,45.9185,84288.0
2023-01-31 11:20:00,47.43,47.43,47.39,47.4,102048.0,45.9282,45.9282,45.8895,45.8992,102048.0
2023-01-31 11:30:00,47.4,47.44,47.4,47.43,90630.0,45.8992,45.9379,45.8992,45.9282,90630.0
2023-01-31 11:40:00,47.42,47.43,47.39,47.43,104181.0,45.9185,45.9282,45.8895,45.9282,104181.0
2023-01-31 11:50:00,47.43,47.44,47.41,47.42,101061.0,45.9282,45.9379,45.9089,45.9185,101061.0
2023-01-31 12:00:00,47.42,47.43,47.35,47.39,83775.0,45.9185,45.9282,45.8508,45.8895,83775.0
2023-01-31 12:10:00,47.39,47.42,47.34,47.41,109245.0,45.8895,45.9185,45.8411,45.9089,109245.0
2023-01-31 12:20:00,47.41,47.45,47.41,47.45,79170.0,45.9089,45.9476,45.9089,45.9476,79170.0
2023-01-31 12:30:00,47.45,47.51,47.44,47.51,81060.0,45.9476,46.0057,45.9379,46.0057,81060.0
2023-01-31 12:40:00,47.51,47.56,47.46,47.49,249861.0,46.0057,46.0541,45.9573,45.9863,249861.0
2023-01-31 12:50:00,47.49,47.51,47.44,47.47,80904.0,45.9863,46.0057,45.9379,45.967,80904.0
2023-01-31 13:00:00,47.46,47.5,47.43,47.48,263076.0,45.9573,45.996,45.9282,45.9766,263076.0
2023-01-31 13:10:00,47.48,47.48,47.42,47.43,67266.0,45.9766,45.9766,45.9185,45.9282,67266.0
2023-01-31 13:20:00,47.43,47.47,47.41,47.44,79257.0,45.9282,45.967,45.9089,45.9379,79257.0
2023-01-31 13:30:00,47.44,47.47,47.44,47.46,91281.0,45.9379,45.967,45.9379,45.9573,91281.0
2023-01-31 13:40:00,47.46,47.47,47.42,47.47,83475.0,45.9573,45.967,45.9185,45.967,83475.0
2023-01-31 13:50:00,47.47,47.53,47.47,47.52,102831.0,45.967,46.0251,45.967,46.0154,102831.0
2023-01-31 14:00:00,47.51,47.57,47.51,47.55,83415.0,46.0057,46.0638,46.0057,46.0444,83415.0
2023-01-31 14:10:00,47.54,47.6,47.53,47.59,354750.0,46.0347,46.0928,46.0251,46.0832,354750.0
2023-01-31 14:20:00,47.59,47.61,47.56,47.6,107613.0,46.0832,46.1025,46.0541,46.0928,107613.0
2023-01-31 14:30:00,47.6,47.63,47.59,47.63,88617.0,46.0928,46.1219,46.0832,46.1219,88617.0
2023-01-31 14:40:00,47.63,47.7,47.63,47.7,153813.0,46.1219,46.1897,46.1219,46.1897,153813.0
2023-01-31 14:50:00,47.7,47.72,47.67,47.68,147576.0,46.1897,46.209,46.1606,46.1703,147576.0
2023-01-31 15:00:00,47.68,47.68,47.65,47.66,106776.0,46.1703,46.1703,46.1413,46.1509,106776.0
2023-01-31 15:10:00,47.65,47.7,47.64,47.65,217956.0,46.1413,46.1897,46.1316,46.1413,217956.0
2023-01-31 15:20:00,47.65,47.7,47.63,47.69,196761.0,46.1413,46.1897,46.1219,46.18,196761.0
2023-01-31 15:30:00,47.69,47.74,47.69,47.69,236529.0,46.18,46.2284,46.18,46.18,236529.0
2023-01-31 15:40:00,47.69,47.8,47.69,47.76,351225.0,46.18,46.2865,46.18,46.2478,351225.0
2023-01-31 15:50:00,47.76,47.96,47.76,47.96,1416051.0,46.2478,46.4414,46.2478,46.4414,1416051.0
2023-02-01 09:30:00,47.89,47.96,47.57,47.94,448611.0,46.3737,46.4414,46.0638,46.4221,448611.0
2023-02-01 09:40:00,47.94,48.08,47.92,48.02,262755.0,46.4221,46.5576,46.4027,46.4995,262755.0
2023-02-01 09:50:00,48.03,48.08,47.97,48.03,142059.0,46.5092,46.5576,46.4511,46.5092,142059.0
2023-02-01 10:00:00,48.05,48.06,47.88,47.93,184464.0,46.5286,46.5383,46.364,46.4124,184464.0
2023-02-01 10:10:00,47.93,47.97,47.82,47.84,110652.0,46.4124,46.4511,46.3059,46.3252,110652.0
2023-02-01 10:20:00,47.84,47.86,47.76,47.77,149559.0,46.3252,46.3446,46.2478,46.2575,149559.0
2023-02-01 10:30:00,47.77,47.82,47.76,47.79,126039.0,46.2575,46.3059,46.2478,46.2768,126039.0
2023-02-01 10:40:00,47.8,47.81,47.75,47.76,193020.0,46.2865,46.2962,46.2381,46.2478,193020.0
2023-02-01 10:50:00,47.77,47.77,47.65,47.69,126294.0,46.2575,46.2575,46.1413,46.18,126294.0
2023-02-01 11:00:00,47.69,47.79,47.69,47.76,188826.0,46.18,46.2768,46.18,46.2478,188826.0
2023-02-01 11:10:00,47.76,47.79,47.75,47.78,142110.0,46.2478,46.2768,46.2381,46.2671,142110.0
2023-02-01 11:20:00,47.79,47.92,47.79,47.91,204933.0,46.2768,46.4027,46.2768,46.393,204933.0
2023-02-01 11:30:00,47.91,47.95,47.88,47.92,71223.0,46.393,46.4318,46.364,46.4027,71223.0
2023-02-01 11:40:00,47.92,47.94,47.9,47.93,85134.0,46.4027,46.4221,46.3833,46.4124,85134.0
2023-02-01 11:50:00,47.93,47.97,47.89,47.89,143877.0,46.4124,46.4511,46.3737,46.3737,143877.0
2023-02-01 12:00:00,47.88,47.92,47.87,47.89,114630.0,46.364,46.4027,46.3543,46.3737,114630.0
2023-02-01 12:10:00,47.89,47.9,47.84,47.84,84108.0,46.3737,46.3833,46.3252,46.3252,84108.0
2023-02-01 12:20:00,47.84,47.94,47.84,47.93,103440.0,46.3252,46.4221,46.3252,46.4124,103440.0
2023-02-01 12:30:00,47.93,47.96,47.84,47.86,81729.0,46.4124,46.4414,46.3252,46.3446,81729.0
2023-02-01 12:40:00,47.86,47.86,47.8,47.8,60450.0,46.3446,46.3446,46.2865,46.2865,60450.0
2023-02-01 12:50:00,47.8,47.83,47.76,47.76,86400.0,46.2865,46.3156,46.2478,46.2478,86400.0
2023-02-01 13:00:00,47.77,47.83,47.76,47.81,85950.0,46.2575,46.3156,46.2478,46.2962,85950.0
2023-02-01 13:10:00,47.81,47.88,47.78,47.83,121953.0,46.2962,46.364,46.2671,46.3156,121953.0
2023-02-01 13:20:00,47.83,47.86,47.81,47.82,63927.0,46.3156,46.3446,46.2962,46.3059,63927.0
2023-02-01 13:30:00,47.83,47.87,47.83,47.85,71538.0,46.3156,46.3543,46.3156,46.3349,71538.0
2023-02-01 13:40:00,47.85,47.86,47.82,47.86,78462.0,46.3349,46.3446,46.3059,46.3446,78462.0
2023-02-01 13:50:00,47.86,47.98,47.85,47.93,119568.0,46.3446,46.4608,46.3349,46.4124,119568.0
2023-02-01 14:00:00,47.92,47.97,47.76,47.93,125076.0,46.4027,46.4511,46.2478,46.4124,125076.0
2023-02-01 14:10:00,47.91,47.94,47.82,47.86,204144.0,46.393,46.4221,46.3059,46.3446,204144.0
2023-02-01 14:20:00,47.86,47.92,47.84,47.84,140814.0,46.3446,46.4027,46.3252,46.3252,140814.0
2023-02-01 14:30:00,47.85,48.07,47.67,48.07,284811.0,46.3349,46.548,46.1606,46.548,284811.0
2023-02-01 14:40:00,48.07,48.27,48.06,48.18,222846.0,46.548,46.7416,46.5383,46.6545,222846.0
2023-02-01 14:50:00,48.19,48.29,48.17,48.22,204996.0,46.6642,46.761,46.6448,46.6932,204996.0
2023-02-01 15:00:00,48.24,48.44,48.22,48.44,275223.0,46.7126,46.9062,46.6932,46.9062,275223.0
2023-02-01 15:10:00,48.45,48.45,48.27,48.35,400311.0,46.9159,46.9159,46.7416,46.8191,400311.0
2023-02-01 15:20:00,48.35,48.38,48.26,48.38,308076.0,46.8191,46.8481,46.7319,46.8481,308076.0
2023-02-01 15:30:00,48.38,48.54,48.38,48.49,391197.0,46.8481,47.0031,46.8481,46.9547,391197.0
2023-02-01 15:40:00,48.5,48.53,48.28,48.28,406200.0,46.9643,46.9934,46.7513,46.7513,406200.0
2023-02-01 15:50:00,48.28,48.28,48.14,48.23,1176786.0,46.7513,46.7513,46.6157,46.7029,1176786.0
2023-02-02 09:30:00,48.14,48.29,48.02,48.13,531474.0,46.6157,46.761,46.4995,46.6061,531474.0
2023-02-02 09:40:00,48.13,48.19,48.06,48.09,260685.0,46.6061,46.6642,46.5383,46.5673,260685.0
2023-02-02 09:50:00,48.1,48.2,48.05,48.2,267156.0,46.577,46.6738,46.5286,46.6738,267156.0
2023-02-02 10:00:00,48.2,48.24,47.99,48.02,262701.0,46.6738,46.7126,46.4705,46.4995,262701.0
2023-02-02 10:10:00,48.03,48.26,48.02,48.25,329928.0,46.5092,46.7319,46.4995,46.7223,329928.0
2023-02-02 10:20:00,48.25,48.27,48.16,48.17,203913.0,46.7223,46.7416,46.6351,46.6448,203913.0
2023-02-02 10:30:00,48.17,48.28,48.16,48.22,179361.0,46.6448,46.7513,46.6351,46.6932,179361.0
2023-02-02 10:40:00,48.22,48.28,48.19,48.21,201852.0,46.6932,46.7513,46.6642,46.6835,201852.0
2023-02-02 10:50:00,48.21,48.26,48.16,48.2,254412.0,46.6835,46.7319,46.6351,46.6738,254412.0
2023-02-02 11:00:00,48.2,48.21,48.09,48.15,219069.0,46.6738,46.6835,46.5673,46.6254,219069.0
2023-02-02 11:10:00,48.15,48.15,48.04,48.05,169557.0,46.6254,46.6254,46.5189,46.5286,169557.0
2023-02-02 11:20:00,48.05,48.12,48.01,48.03,300384.0,46.5286,46.5964,46.4899,46.5092,300384.0
2023-02-02 11:30:00,48.02,48.03,47.93,47.95,374403.0,46.4995,46.5092,46.4124,46.4318,374403.0
2023-02-02 11:40:00,47.95,47.95,47.84,47.85,213396.0,46.4318,46.4318,46.3252,46.3349,213396.0
2023-02-02 11:50:00,47.86,47.92,47.85,47.85,190863.0,46.3446,46.4027,46.3349,46.3349,190863.0
2023-02-02 12:00:00,47.85,47.93,47.84,47.9,214752.0,46.3349,46.4124,46.3252,46.3833,214752.0
2023-02-02 12:10:00,47.9,47.95,47.87,47.87,192789.0,46.3833,46.4318,46.3543,46.3543,192789.0
2023-02-02 12:20:00,47.87,47.87,47.83,47.86,290379.0,46.3543,46.3543,46.3156,46.3446,290379.0
2023-02-02 12:30:00,47.87,47.89,47.83,47.86,252849.0,46.3543,46.3737,46.3156,46.3446,252849.0
2023-02-02 12:40:00,47.87,47.89,47.84,47.89,257184.0,46.3543,46.3737,46.3252,46.3737,257184.0
2023-02-02 12:50:00,47.89,47.96,47.87,47.96,135027.0,46.3737,46.4414,46.3543,46.4414,135027.0
2023-02-02 13:00:00,47.96,48.01,47.86,47.86,146004.0,46.4414,46.4899,46.3446,46.3446,146004.0
2023-02-02 13:10:00,47.86,47.9,47.85,47.89,153744.0,46.3446,46.3833,46.3349,46.3737,153744.0
2023-02-02 13:20:00,47.9,47.94,47.89,47.89,152940.0,46.3833,46.4221,46.3737,46.3737,152940.0
2023-02-02 13:30:00,47.89,47.92,47.86,47.92,157743.0,46.3737,46.4027,46.3446,46.4027,157743.0
2023-02-02 13:40:00,47.92,47.96,47.9,47.93,175530.0,46.4027,46.4414,46.3833,46.4124,175530.0
2023-02-02 13:50:00,47.93,47.99,47.89,47.96,515769.0,46.4124,46.4705,46.3737,46.4414,515769.0
2023-02-02 14:00:00,47.96,47.99,47.9,47.9,349554.0,46.4414,46.4705,46.3833,46.3833,349554.0
2023-02-02 14:10:00,47.89,47.91,47.76,47.79,213663.0,46.3737,46.393,46.2478,46.2768,213663.0
2023-02-02 14:20:00,47.78,47.81,47.75,47.78,166647.0,46.2671,46.2962,46.2381,46.2671,166647.0
2023-02-02 14:30:00,47.77,47.83,47.73,47.8,171642.0,46.2575,46.3156,46.2187,46.2865,171642.0
2023-02-02 14:40:00,47.8,47.81,47.71,47.77,213120.0,46.2865,46.2962,46.1994,46.2575,213120.0
2023-02-02 14:50:00,47.78,47.79,47.64,47.68,196536.0,46.2671,46.2768,46.1316,46.1703,196536.0
2023-02-02 15:00:00,47.68,47.84,47.67,47.76,166968.0,46.1703,46.3252,46.1606,46.2478,166968.0
2023-02-02 15:10:00,47.77,47.85,47.75,47.85,172746.0,46.2575,46.3349,46.2381,46.3349,172746.0
2023-02-02 15:20:00,47.86,47.89,47.82,47.86,210672.0,46.3446,46.3737,46.3059,46.3446,210672.0
2023-02-02 15:30:00,47.86,47.9,47.82,47.83,253467.0,46.3446,46.3833,46.3059,46.3156,253467.0
2023-02-02 15:40:00,47.83,47.9,47.76,47.84,411597.0,46.3156,46.3833,46.2478,46.3252,411597.0
2023-02-02 15:50:00,47.84,47.9,47.8,47.87,1495998.0,46.3252,46.3833,46.2865,46.3543,1495998.0
2023-02-03 09:30:00,47.79,47.99,47.75,47.81,354228.0,46.2768,46.4705,46.2381,46.2962,354228.0
2023-02-03 09:40:00,47.82,47.86,47.68,47.68,215331.0,46.3059,46.3446,46.1703,46.1703,215331.0
2023-02-03 09:50:00,47.68,47.68,47.35,47.38,249522.0,46.1703,46.1703,45.8508,45.8798,249522.0
2023-02-03 10:00:00,47.38,47.43,47.14,47.19,362709.0,45.8798,45.9282,45.6474,45.6958,362709.0
2023-02-03 10:10:00,47.19,47.36,47.16,47.32,302028.0,45.6958,45.8604,45.6668,45.8217,302028.0
2023-02-03 10:20:00,47.32,47.42,47.31,47.4,208782.0,45.8217,45.9185,45.812,45.8992,208782.0
2023-02-03 10:30:00,47.39,47.48,47.39,47.46,149376.0,45.8895,45.9766,45.8895,45.9573,149376.0
2023-02-03 10:40:00,47.46,47.46,47.33,47.39,218637.0,45.9573,45.9573,45.8314,45.8895,218637.0
2023-02-03 10:50:00,47.39,47.39,47.33,47.38,156285.0,45.8895,45.8895,45.8314,45.8798,156285.0
2023-02-03 11:00:00,47.39,47.49,47.39,47.47,160962.0,45.8895,45.9863,45.8895,45.967,160962.0
2023-02-03 11:10:00,47.47,47.57,47.47,47.54,133011.0,45.967,46.0638,45.967,46.0347,133011.0
2023-02-03 11:20:00,47.54,47.56,47.48,47.5,144072.0,46.0347,46.0541,45.9766,45.996,144072.0
2023-02-03 11:30:00,47.51,47.52,47.42,47.43,214413.0,46.0057,46.0154,45.9185,45.9282,214413.0
2023-02-03 11:40:00,47.43,47.46,47.32,47.32,183261.0,45.9282,45.9573,45.8217,45.8217,183261.0
2023-02-03 11:50:00,47.31,47.35,47.29,47.29,152172.0,45.812,45.8508,45.7927,45.7927,152172.0
2023-02-03 12:00:00,47.29,47.34,47.28,47.29,175158.0,45.7927,45.8411,45.783,45.7927,175158.0
2023-02-03 12:10:00,47.29,47.38,47.28,47.36,203112.0,45.7927,45.8798,45.783,45.8604,203112.0
2023-02-03 12:20:00,47.36,47.39,47.33,47.36,161496.0,45.8604,45.8895,45.8314,45.8604,161496.0
2023-02-03 12:30:00,47.37,47.43,47.35,47.38,120213.0,45.8701,45.9282,45.8508,45.8798,120213.0
2023-02-03 12:40:00,47.38,47.41,47.37,47.38,111315.0,45.8798,45.9089,45.8701,45.8798,111315.0
2023-02-03 12:50:00,47.38,47.38,47.23,47.24,203772.0,45.8798,45.8798,45.7346,45.7442,203772.0
2023-02-03 13:00:00,47.24,47.25,47.06,47.08,263952.0,45.7442,45.7539,45.5699,45.5893,263952.0
2023-02-03 13:10:00,47.08,47.16,47.05,47.13,273774.0,45.5893,45.6668,45.5603,45.6377,273774.0
2023-02-03 13:20:00,47.13,47.15,47.03,47.05,215166.0,45.6377,45.6571,45.5409,45.5603,215166.0
2023-02-03 13:30:00,47.05,47.05,46.96,47.05,248421.0,45.5603,45.5603,45.4731,45.5603,248421.0
2023-02-03 13:40:00,47.04,47.05,46.95,46.99,193941.0,45.5506,45.5603,45.4634,45.5022,193941.0
2023-02-03 13:50:00,46.99,47.09,46.99,47.09,154998.0,45.5022,45.599,45.5022,45.599,154998.0
2023-02-03 14:00:00,47.09,47.14,47.06,47.08,181614.0,45.599,45.6474,45.5699,45.5893,181614.0
2023-02-03 14:10:00,47.09,47.14,47.05,47.1,134652.0,45.599,45.6474,45.5603,45.6087,134652.0
2023-02-03 14:20:00,47.1,47.12,47.04,47.08,150135.0,45.6087,45.628,45.5506,45.5893,150135.0
2023-02-03 14:30:00,47.08,47.11,47.03,47.11,241944.0,45.5893,45.6184,45.5409,45.6184,241944.0
2023-02-03 14:40:00,47.1,47.14,47.03,47.06,309183.0,45.6087,45.6474,45.5409,45.5699,309183.0
2023-02-03 14:50:00,47.07,47.08,47.02,47.02,233706.0,45.5796,45.5893,45.5312,45.5312,233706.0
2023-02-03 15:00:00,47.02,47.05,46.98,47.03,274746.0,45.5312,45.5603,45.4925,45.5409,274746.0
2023-02-03 15:10:00,47.03,47.16,47.0,47.14,229335.0,45.5409,45.6668,45.5118,45.6474,229335.0
2023-02-03 15:20:00,47.13,47.15,47.08,47.09,266904.0,45.6377,45.6571,45.5893,45.599,266904.0
2023-02-03 15:30:00,47.09,47.15,47.06,47.06,401430.0,45.599,45.6571,45.5699,45.5699,401430.0
2023-02-03 15:40:00,47.06,47.11,47.05,47.06,418914.0,45.5699,45.6184,45.5603,45.5699,418914.0
2023-02-03 15:50:00,47.06,47.24,47.04,47.23,2198811.0,45.5699,45.7442,45.5506,45.7346,2198811.0
2023-02-06 09:30:00,47.27,47.37,46.97,46.97,648567.0,45.7733,45.8701,45.4828,45.4828,648567.0
2023-02-06 09:40:00,46.98,47.0,46.86,46.98,227136.0,45.4925,45.5118,45.3763,45.4925,227136.0
2023-02-06 09:50:00,46.98,47.03,46.86,46.9,291090.0,45.4925,45.5409,45.3763,45.415,291090.0
2023-02-06 10:00:00,46.9,46.93,46.81,46.84,442647.0,45.415,45.4441,45.3279,45.3569,442647.0
2023-02-06 10:10:00,46.84,46.9,46.79,46.8,266586.0,45.3569,45.415,45.3085,45.3182,266586.0
2023-02-06 10:20:00,46.8,46.83,46.71,46.75,246423.0,45.3182,45.3472,45.231,45.2698,246423.0
2023-02-06 10:30:00,46.74,46.8,46.68,46.76,269316.0,45.2601,45.3182,45.202,45.2794,269316.0
2023-02-06 10:40:00,46.76,46.81,46.71,46.75,161235.0,45.2794,45.3279,45.231,45.2698,161235.0
2023-02-06 10:50:00,46.76,46.9,46.76,46.86,234234.0,45.2794,45.415,45.2794,45.3763,234234.0
2023-02-06 11:00:00,46.86,46.96,46.85,46.86,165798.0,45.3763,45.4731,45.3666,45.3763,165798.0
2023-02-06 11:10:00,46.87,47.0,46.87,46.98,146121.0,45.386,45.5118,45.386,45.4925,146121.0
2023-02-06 11:20:00,46.97,46.98,46.92,46.94,182643.0,45.4828,45.4925,45.4344,45.4537,182643.0
2023-02-06 11:30:00,46.94,46.97,46.86,46.87,149856.0,45.4537,45.4828,45.3763,45.386,149856.0
2023-02-06 11:40:00,46.87,46.88,46.82,46.82,128979.0,45.386,45.3956,45.3375,45.3375,128979.0
2023-02-06 11:50:00,46.83,46.85,46.76,46.77,153015.0,45.3472,45.3666,45.2794,45.2891,153015.0
2023-02-06 12:00:00,46.77,46.8,46.75,46.77,153339.0,45.2891,45.3182,45.2698,45.2891,153339.0
2023-02-06 12:10:00,46.77,46.81,46.72,46.73,137187.0,45.2891,45.3279,45.2407,45.2504,137187.0
2023-02-06 12:20:00,46.73,46.8,46.71,46.75,116853.0,45.2504,45.3182,45.231,45.2698,116853.0
2023-02-06 12:30:00,46.76,46.81,46.76,46.79,115050.0,45.2794,45.3279,45.2794,45.3085,115050.0
2023-02-06 12:40:00,46.79,46.79,46.69,46.73,248337.0,45.3085,45.3085,45.2117,45.2504,248337.0
2023-02-06 12:50:00,46.73,46.76,46.71,46.75,171123.0,45.2504,45.2794,45.231,45.2698,171123.0
2023-02-06 13:00:00,46.75,46.8,46.71,46.8,232269.0,45.2698,45.3182,45.231,45.3182,232269.0
2023-02-06 13:10:00,46.8,46.81,46.73,46.78,168315.0,45.3182,45.3279,45.2504,45.2988,168315.0
2023-02-06 13:20:00,46.77,46.83,46.77,46.79,151491.0,45.2891,45.3472,45.2891,45.3085,151491.0
2023-02-06 13:30:00,46.79,46.81,46.78,46.79,114387.0,45.3085,45.3279,45.2988,45.3085,114387.0
2023-02-06 13:40:00,46.79,46.83,46.77,46.79,159003.0,45.3085,45.3472,45.2891,45.3085,159003.0
2023-02-06 13:50:00,46.79,46.83,46.77,46.82,194664.0,45.3085,45.3472,45.2891,45.3375,194664.0
2023-02-06 14:00:00,46.82,46.93,46.82,46.92,194247.0,45.3375,45.4441,45.3375,45.4344,194247.0
2023-02-06 14:10:00,46.92,46.97,46.92,46.93,237621.0,45.4344,45.4828,45.4344,45.4441,237621.0
2023-02-06 14:20:00,46.93,46.93,46.88,46.9,222867.0,45.4441,45.4441,45.3956,45.415,222867.0
2023-02-06 14:30:00,46.9,46.92,46.82,46.84,199437.0,45.415,45.4344,45.3375,45.3569,199437.0
2023-02-06 14:40:00,46.84,46.84,46.76,46.77,225120.0,45.3569,45.3569,45.2794,45.2891,225120.0
2023-02-06 14:50:00,46.76,46.78,46.72,46.77,339171.0,45.2794,45.2988,45.2407,45.2891,339171.0
2023-02-06 15:00:00,46.77,46.8,46.71,46.79,263853.0,45.2891,45.3182,45.231,45.3085,263853.0
2023-02-06 15:10:00,46.79,46.8,46.7,46.75,329427.0,45.3085,45.3182,45.2213,45.2698,329427.0
2023-02-06 15:20:00,46.75,46.78,46.72,46.75,245769.0,45.2698,45.2988,45.2407,45.2698,245769.0
2023-02-06 15:30:00,46.75,46.82,46.71,46.8,317061.0,45.2698,45.3375,45.231,45.3182,317061.0
2023-02-06 15:40:00,46.8,46.81,46.77,46.78,435774.0,45.3182,45.3279,45.2891,45.2988,435774.0
2023-02-06 15:50:00,46.78,46.9,46.76,46.89,1487205.0,45.2988,45.415,45.2794,45.4053,1487205.0
2023-02-07 09:30:00,46.59,46.63,46.41,46.41,547266.0,45.1148,45.1536,44.9405,44.9405,547266.0
2023-02-07 09:40:00,46.41,46.42,46.23,46.33,379578.0,44.9405,44.9502,44.7662,44.8631,379578.0
2023-02-07 09:50:00,46.33,46.42,46.3,46.36,216897.0,44.8631,44.9502,44.834,44.8921,216897.0
2023-02-07 10:00:00,46.37,46.43,46.34,46.34,199791.0,44.9018,44.9599,44.8727,44.8727,199791.0
2023-02-07 10:10:00,46.34,46.4,46.32,46.36,246801.0,44.8727,44.9308,44.8534,44.8921,246801.0
2023-02-07 10:20:00,46.36,46.36,46.28,46.34,236433.0,44.8921,44.8921,44.8146,44.8727,236433.0
2023-02-07 10:30:00,46.34,46.42,46.32,46.38,208452.0,44.8727,44.9502,44.8534,44.9115,208452.0
2023-02-07 10:40:00,46.39,46.39,46.3,46.33,191247.0,44.9212,44.9212,44.834,44.8631,191247.0
2023-02-07 10:50:00,46.33,46.43,46.32,46.33,177177.0,44.8631,44.9599,44.8534,44.8631,177177.0
2023-02-07 11:00:00,46.34,46.48,46.32,46.45,159138.0,44.8727,45.0083,44.8534,44.9793,159138.0
2023-02-07 11:10:00,46.45,46.48,46.42,46.42,127485.0,44.9793,45.0083,44.9502,44.9502,127485.0
2023-02-07 11:20:00,46.42,46.45,46.39,46.44,143166.0,44.9502,44.9793,44.9212,44.9696,143166.0
2023-02-07 11:30:00,46.44,46.46,46.41,46.44,130872.0,44.9696,44.9889,44.9405,44.9696,130872.0
2023-02-07 11:40:00,46.44,46.49,46.43,46.45,231636.0,44.9696,45.018,44.9599,44.9793,231636.0
2023-02-07 11:50:00,46.45,46.49,46.4,46.4,187548.0,44.9793,45.018,44.9308,44.9308,187548.0
2023-02-07 12:00:00,46.4,46.46,46.38,46.46,174213.0,44.9308,44.9889,44.9115,44.9889,174213.0
2023-02-07 12:10:00,46.46,46.46,46.37,46.38,156768.0,44.9889,44.9889,44.9018,44.9115,156768.0
2023-02-07 12:20:00,46.38,46.41,46.37,46.41,161520.0,44.9115,44.9405,44.9018,44.9405,161520.0
2023-02-07 12:30:00,46.41,46.41,46.36,46.4,105192.0,44.9405,44.9405,44.8921,44.9308,105192.0
2023-02-07 12:40:00,46.4,46.7,46.38,46.69,376110.0,44.9308,45.2213,44.9115,45.2117,376110.0
2023-02-07 12:50:00,46.71,46.92,46.67,46.87,295062.0,45.231,45.4344,45.1923,45.386,295062.0
2023-02-07 13:00:00,46.87,46.94,46.87,46.89,345204.0,45.386,45.4537,45.386,45.4053,345204.0
2023-02-07 13:10:00,46.89,46.92,46.68,46.74,246642.0,45.4053,45.4344,45.202,45.2601,246642.0
2023-02-07 13:20:00,46.73,46.73,46.57,46.57,125814.0,45.2504,45.2504,45.0955,45.0955,125814.0
2023-02-07 13:30:00,46.57,46.57,46.35,46.42,168876.0,45.0955,45.0955,44.8824,44.9502,168876.0
2023-02-07 13:40:00,46.42,46.49,46.38,46.39,154431.0,44.9502,45.018,44.9115,44.9212,154431.0
2023-02-07 13:50:00,46.39,46.48,46.38,46.47,159087.0,44.9212,45.0083,44.9115,44.9986,159087.0
2023-02-07 14:00:00,46.46,46.71,46.46,46.7,178467.0,44.9889,45.231,44.9889,45.2213,178467.0
2023-02-07 14:10:00,46.7,46.76,46.68,46.72,130341.0,45.2213,45.2794,45.202,45.2407,130341.0
2023-02-07 14:20:00,46.71,46.75,46.67,46.68,209430.0,45.231,45.2698,45.1923,45.202,209430.0
2023-02-07 14:30:00,46.69,46.82,46.67,46.79,139137.0,45.2117,45.3375,45.1923,45.3085,139137.0
2023-02-07 14:40:00,46.79,46.85,46.78,46.8,116853.0,45.3085,45.3666,45.2988,45.3182,116853.0
2023-02-07 14:50:00,46.8,46.85,46.79,46.82,107370.0,45.3182,45.3666,45.3085,45.3375,107370.0
2023-02-07 15:00:00,46.82,46.93,46.8,46.82,218967.0,45.3375,45.4441,45.3182,45.3375,218967.0
2023-02-07 15:10:00,46.83,46.86,46.8,46.85,150426.0,45.3472,45.3763,45.3182,45.3666,150426.0
2023-02-07 15:20:00,46.86,46.91,46.85,46.91,133977.0,45.3763,45.4247,45.3666,45.4247,133977.0
2023-02-07 15:30:00,46.91,46.93,46.83,46.9,218070.0,45.4247,45.4441,45.3472,45.415,218070.0
2023-02-07 15:40:00,46.9,46.93,46.86,46.9,342735.0,45.415,45.4441,45.3763,45.415,342735.0
2023-02-07 15:50:00,46.9,47.1,46.9,46.99,1196085.0,45.415,45.6087,45.415,45.5022,1196085.0
2023-02-08 09:30:00,46.78,46.9,46.74,46.81,291477.0,45.2988,45.415,45.2601,45.3279,291477.0
2023-02-08 09:40:00,46.82,46.88,46.74,46.76,156903.0,45.3375,45.3956,45.2601,45.2794,156903.0
2023-02-08 09:50:00,46.75,46.83,46.7,46.78,189714.0,45.2698,45.3472,45.2213,45.2988,189714.0
2023-02-08 10:00:00,46.79,46.88,46.72,46.75,261270.0,45.3085,45.3956,45.2407,45.2698,261270.0
2023-02-08 10:10:00,46.75,46.9,46.74,46.9,175299.0,45.2698,45.415,45.2601,45.415,175299.0
2023-02-08 10:20:00,46.91,46.91,46.8,46.85,81591.0,45.4247,45.4247,45.3182,45.3666,81591.0
2023-02-08 10:30:00,46.84,46.87,46.78,46.86,139287.0,45.3569,45.386,45.2988,45.3763,139287.0
2023-02-08 10:40:00,46.86,46.9,46.83,46.87,151107.0,45.3763,45.415,45.3472,45.386,151107.0
2023-02-08 10:50:00,46.88,46.96,46.85,46.91,215181.0,45.3956,45.4731,45.3666,45.4247,215181.0
2023-02-08 11:00:00,46.91,46.95,46.88,46.93,151503.0,45.4247,45.4634,45.3956,45.4441,151503.0
2023-02-08 11:10:00,46.94,47.03,46.92,47.01,240912.0,45.4537,45.5409,45.4344,45.5215,240912.0
2023-02-08 11:20:00,47.01,47.01,46.81,46.83,175209.0,45.5215,45.5215,45.3279,45.3472,175209.0
2023-02-08 11:30:00,46.83,46.84,46.8,46.8,126444.0,45.3472,45.3569,45.3182,45.3182,126444.0
2023-02-08 11:40:00,46.8,46.81,46.76,46.79,86652.0,45.3182,45.3279,45.2794,45.3085,86652.0
2023-02-08 11:50:00,46.8,46.87,46.78,46.86,115470.0,45.3182,45.386,45.2988,45.3763,115470.0
2023-02-08 12:00:00,46.86,46.9,46.84,46.87,74874.0,45.3763,45.415,45.3569,45.386,74874.0
2023-02-08 12:10:00,46.87,46.9,46.79,46.82,94284.0,45.386,45.415,45.3085,45.3375,94284.0
2023-02-08 12:20:00,46.82,46.91,46.82,46.89,87042.0,45.3375,45.4247,45.3375,45.4053,87042.0
2023-02-08 12:30:00,46.9,46.92,46.83,46.87,94998.0,45.415,45.4344,45.3472,45.386,94998.0
2023-02-08 12:40:00,46.86,46.93,46.85,46.93,56814.0,45.3763,45.4441,45.3666,45.4441,56814.0
2023-02-08 12:50:00,46.93,46.97,46.91,46.97,83388.0,45.4441,45.4828,45.4247,45.4828,83388.0
2023-02-08 13:00:00,46.97,47.0,46.94,46.97,109698.0,45.4828,45.5118,45.4537,45.4828,109698.0
2023-02-08 13:10:00,46.97,47.02,46.96,47.01,93813.0,45.4828,45.5312,45.4731,45.5215,93813.0
2023-02-08 13:20:00,47.01,47.02,46.93,46.94,84009.0,45.5215,45.5312,45.4441,45.4537,84009.0
2023-02-08 13:30:00,46.94,46.94,46.86,46.87,120825.0,45.4537,45.4537,45.3763,45.386,120825.0
2023-02-08 13:40:00,46.87,46.9,46.85,46.86,116430.0,45.386,45.415,45.3666,45.3763,116430.0
2023-02-08 13:50:00,46.86,46.88,46.83,46.84,149229.0,45.3763,45.3956,45.3472,45.3569,149229.0
2023-02-08 14:00:00,46.85,46.85,46.77,46.77,165021.0,45.3666,45.3666,45.2891,45.2891,165021.0
2023-02-08 14:10:00,46.77,46.83,46.76,46.83,109494.0,45.2891,45.3472,45.2794,45.3472,109494.0
2023-02-08 14:20:00,46.83,46.84,46.78,46.79,156483.0,45.3472,45.3569,45.2988,45.3085,156483.0
2023-02-08 14:30:00,46.79,46.83,46.78,46.82,129666.0,45.3085,45.3472,45.2988,45.3375,129666.0
2023-02-08 14:40:00,46.82,46.83,46.74,46.78,111831.0,45.3375,45.3472,45.2601,45.2988,111831.0
2023-02-08 14:50:00,46.77,46.86,46.77,46.85,141090.0,45.2891,45.3763,45.2891,45.3666,141090.0
2023-02-08 15:00:00,46.85,46.85,46.72,46.76,158367.0,45.3666,45.3666,45.2407,45.2794,158367.0
2023-02-08 15:10:00,46.75,46.76,46.66,46.66,217227.0,45.2698,45.2794,45.1826,45.1826,217227.0
2023-02-08 15:20:00,46.67,46.75,46.67,46.74,203895.0,45.1923,45.2698,45.1923,45.2601,203895.0
2023-02-08 15:30:00,46.73,46.83,46.72,46.82,211623.0,45.2504,45.3472,45.2407,45.3375,211623.0
2023-02-08 15:40:00,46.82,46.84,46.74,46.74,227814.0,45.3375,45.3569,45.2601,45.2601,227814.0
2023-02-08 15:50:00,46.74,46.8,46.72,46.74,1149000.0,45.2601,45.3182,45.2407,45.2601,1149000.0
2023-02-09 09:30:00,46.96,47.12,46.85,47.08,370284.0,45.4731,45.628,45.3666,45.5893,370284.0
2023-02-09 09:40:00,47.06,47.09,46.86,46.96,327666.0,45.5699,45.599,45.3763,45.4731,327666.0
2023-02-09 09:50:00,46.97,47.21,46.97,47.2,260016.0,45.4828,45.7152,45.4828,45.7055,260016.0
2023-02-09 10:00:00,47.2,47.26,47.16,47.16,238023.0,45.7055,45.7636,45.6668,45.6668,238023.0
2023-02-09 10:10:00,47.16,47.16,47.08,47.15,144366.0,45.6668,45.6668,45.5893,45.6571,144366.0
2023-02-09 10:20:00,47.16,47.17,47.1,47.14,186219.0,45.6668,45.6765,45.6087,45.6474,186219.0
2023-02-09 10:30:00,47.14,47.16,47.1,47.1,101037.0,45.6474,45.6668,45.6087,45.6087,101037.0
2023-02-09 10:40:00,47.1,47.15,47.08,47.12,94473.0,45.6087,45.6571,45.5893,45.628,94473.0
2023-02-09 10:50:00,47.12,47.14,47.09,47.12,106707.0,45.628,45.6474,45.599,45.628,106707.0
2023-02-09 11:00:00,47.11,47.13,47.01,47.04,108972.0,45.6184,45.6377,45.5215,45.5506,108972.0
2023-02-09 11:10:00,47.04,47.07,47.03,47.06,84438.0,45.5506,45.5796,45.5409,45.5699,84438.0
2023-02-09 11:20:00,47.06,47.1,47.0,47.09,120501.0,45.5699,45.6087,45.5118,45.599,120501.0
2023-02-09 11:30:00,47.09,47.09,47.04,47.07,100716.0,45.599,45.599,45.5506,45.5796,100716.0
2023-02-09 11:40:00,47.07,47.1,47.04,47.06,82977.0,45.5796,45.6087,45.5506,45.5699,82977.0
2023-02-09 11:50:00,47.06,47.1,47.05,47.08,82704.0,45.5699,45.6087,45.5603,45.5893,82704.0
2023-02-09 12:00:00,47.08,47.11,47.06,47.1,66711.0,45.5893,45.6184,45.5699,45.6087,66711.0
2023-02-09 12:10:00,47.09,47.16,47.09,47.15,75588.0,45.599,45.6668,45.599,45.6571,75588.0
2023-02-09 12:20:00,47.15,47.21,47.13,47.14,135687.0,45.6571,45.7152,45.6377,45.6474,135687.0
2023-02-09 12:30:00,47.14,47.14,46.98,46.99,96735.0,45.6474,45.6474,45.4925,45.5022,96735.0
2023-02-09 12:40:00,46.99,47.02,46.92,46.93,96951.0,45.5022,45.5312,45.4344,45.4441,96951.0
2023-02-09 12:50:00,46.93,46.98,46.93,46.97,98121.0,45.4441,45.4925,45.4441,45.4828,98121.0
2023-02-09 13:00:00,46.96,46.99,46.93,46.97,85173.0,45.4731,45.5022,45.4441,45.4828,85173.0
2023-02-09 13:10:00,46.97,47.02,46.96,47.01,77160.0,45.4828,45.5312,45.4731,45.5215,77160.0
2023-02-09 13:20:00,47.01,47.02,46.97,46.98,78993.0,45.5215,45.5312,45.4828,45.4925,78993.0
2023-02-09 13:30:00,46.98,47.05,46.96,46.99,89619.0,45.4925,45.5603,45.4731,45.5022,89619.0
2023-02-09 13:40:00,46.99,47.04,46.97,47.03,117723.0,45.5022,45.5506,45.4828,45.5409,117723.0
2023-02-09 13:50:00,47.03,47.03,46.97,46.99,75663.0,45.5409,45.5409,45.4828,45.5022,75663.0
2023-02-09 14:00:00,47.0,47.03,46.97,47.02,260931.0,45.5118,45.5409,45.4828,45.5312,260931.0
2023-02-09 14:10:00,47.02,47.02,46.96,46.97,100236.0,45.5312,45.5312,45.4731,45.4828,100236.0
2023-02-09 14:20:00,46.97,47.02,46.97,47.02,204771.0,45.4828,45.5312,45.4828,45.5312,204771.0
2023-02-09 14:30:00,47.02,47.1,47.01,47.08,128193.0,45.5312,45.6087,45.5215,45.5893,128193.0
2023-02-09 14:40:00,47.08,47.1,47.03,47.06,216429.0,45.5893,45.6087,45.5409,45.5699,216429.0
2023-02-09 14:50:00,47.06,47.07,47.01,47.07,116499.0,45.5699,45.5796,45.5215,45.5796,116499.0
2023-02-09 15:00:00,47.07,47.08,47.02,47.04,112773.0,45.5796,45.5893,45.5312,45.5506,112773.0
2023-02-09 15:10:00,47.05,47.06,46.98,47.05,191001.0,45.5603,45.5699,45.4925,45.5603,191001.0
2023-02-09 15:20:00,47.04,47.09,47.04,47.09,268377.0,45.5506,45.599,45.5506,45.599,268377.0
2023-02-09 15:30:00,47.08,47.18,47.06,47.17,593616.0,45.5893,45.6861,45.5699,45.6765,593616.0
2023-02-09 15:40:00,47.17,47.26,47.15,47.22,436806.0,45.6765,45.7636,45.6571,45.7249,436806.0
2023-02-09 15:50:00,47.22,47.31,47.16,47.18,1404225.0,45.7249,45.812,45.6668,45.6861,1404225.0
2023-02-10 09:30:00,47.7,47.73,47.39,47.59,602370.0,46.1897,46.2187,45.8895,46.0832,602370.0
2023-02-10 09:40:00,47.59,47.61,47.45,47.6,356802.0,46.0832,46.1025,45.9476,46.0928,356802.0
2023-02-10 09:50:00,47.6,47.63,47.47,47.57,245091.0,46.0928,46.1219,45.967,46.0638,245091.0
2023-02-10 10:00:00,47.56,47.7,47.48,47.65,235629.0,46.0541,46.1897,45.9766,46.1413,235629.0
2023-02-10 10:10:00,47.65,47.72,47.63,47.65,313944.0,46.1413,46.209,46.1219,46.1413,313944.0
2023-02-10 10:20:00,47.66,47.67,47.55,47.65,170145.0,46.1509,46.1606,46.0444,46.1413,170145.0
2023-02-10 10:30:00,47.65,47.72,47.61,47.61,273918.0,46.1413,46.209,46.1025,46.1025,273918.0
2023-02-10 10:40:00,47.61,47.64,47.53,47.56,327279.0,46.1025,46.1316,46.0251,46.0541,327279.0
2023-02-10 10:50:00,47.56,47.64,47.47,47.63,198372.0,46.0541,46.1316,45.967,46.1219,198372.0
2023-02-10 11:00:00,47.62,47.65,47.53,47.62,166953.0,46.1122,46.1413,46.0251,46.1122,166953.0
2023-02-10 11:10:00,47.62,47.63,47.54,47.63,147669.0,46.1122,46.1219,46.0347,46.1219,147669.0
2023-02-10 11:20:00,47.63,47.64,47.57,47.61,120885.0,46.1219,46.1316,46.0638,46.1025,120885.0
2023-02-10 11:30:00,47.61,47.67,47.57,47.65,92724.0,46.1025,46.1606,46.0638,46.1413,92724.0
2023-02-10 11:40:00,47.65,47.66,47.6,47.61,83463.0,46.1413,46.1509,46.0928,46.1025,83463.0
2023-02-10 11:50:00,47.61,47.66,47.6,47.64,125049.0,46.1025,46.1509,46.0928,46.1316,125049.0
2023-02-10 12:00:00,47.64,47.68,47.6,47.64,147312.0,46.1316,46.1703,46.0928,46.1316,147312.0
2023-02-10 12:10:00,47.64,47.69,47.61,47.69,147072.0,46.1316,46.18,46.1025,46.18,147072.0
2023-02-10 12:20:00,47.69,47.74,47.67,47.74,236349.0,46.18,46.2284,46.1606,46.2284,236349.0
2023-02-10 12:30:00,47.75,47.83,47.74,47.81,172836.0,46.2381,46.3156,46.2284,46.2962,172836.0
2023-02-10 12:40:00,47.8,47.83,47.78,47.8,111945.0,46.2865,46.3156,46.2671,46.2865,111945.0
2023-02-10 12:50:00,47.8,47.82,47.78,47.79,153954.0,46.2865,46.3059,46.2671,46.2768,153954.0
2023-02-10 13:00:00,47.79,47.82,47.77,47.82,89979.0,46.2768,46.3059,46.2575,46.3059,89979.0
2023-02-10 13:10:00,47.82,47.94,47.81,47.94,179001.0,46.3059,46.4221,46.2962,46.4221,179001.0
2023-02-10 13:20:00,47.95,47.98,47.92,47.93,205233.0,46.4318,46.4608,46.4027,46.4124,205233.0
2023-02-10 13:30:00,47.92,47.94,47.88,47.93,128649.0,46.4027,46.4221,46.364,46.4124,128649.0
2023-02-10 13:40:00,47.92,47.94,47.88,47.93,116292.0,46.4027,46.4221,46.364,46.4124,116292.0
2023-02-10 13:50:00,47.93,47.93,47.86,47.87,137784.0,46.4124,46.4124,46.3446,46.3543,137784.0
2023-02-10 14:00:00,47.86,47.87,47.75,47.76,169812.0,46.3446,46.3543,46.2381,46.2478,169812.0
2023-02-10 14:10:00,47.75,47.86,47.75,47.81,129567.0,46.2381,46.3446,46.2381,46.2962,129567.0
2023-02-10 14:20:00,47.81,47.85,47.78,47.79,152493.0,46.2962,46.3349,46.2671,46.2768,152493.0
2023-02-10 14:30:00,47.78,47.86,47.78,47.81,129564.0,46.2671,46.3446,46.2671,46.2962,129564.0
2023-02-10 14:40:00,47.82,47.85,47.77,47.84,143973.0,46.3059,46.3349,46.2575,46.3252,143973.0
2023-02-10 14:50:00,47.84,47.89,47.84,47.86,106134.0,46.3252,46.3737,46.3252,46.3446,106134.0
2023-02-10 15:00:00,47.86,47.88,47.82,47.83,152490.0,46.3446,46.364,46.3059,46.3156,152490.0
2023-02-10 15:10:00,47.83,47.86,47.77,47.79,243636.0,46.3156,46.3446,46.2575,46.2768,243636.0
2023-02-10 15:20:00,47.79,47.82,47.77,47.82,155010.0,46.2768,46.3059,46.2575,46.3059,155010.0
2023-02-10 15:30:00,47.82,47.9,47.82,47.9,256788.0,46.3059,46.3833,46.3059,46.3833,256788.0
2023-02-10 15:40:00,47.9,47.9,47.83,47.9,445077.0,46.3833,46.3833,46.3156,46.3833,445077.0
2023-02-10 15:50:00,47.9,47.96,47.84,47.91,1123464.0,46.3833,46.4414,46.3252,46.393,1123464.0
2023-02-13 09:30:00,48.24,48.44,48.17,48.27,984750.0,46.7126,46.9062,46.6448,46.7416,984750.0
2023-02-13 09:40:00,48.27,48.51,48.25,48.45,394077.0,46.7416,46.974,46.7223,46.9159,394077.0
2023-02-13 09:50:00,48.44,48.49,48.42,48.44,299871.0,46.9062,46.9547,46.8869,46.9062,299871.0
2023-02-13 10:00:00,48.44,48.49,48.33,48.4,330957.0,46.9062,46.9547,46.7997,46.8675,330957.0
2023-02-13 10:10:00,48.4,48.46,48.39,48.43,127965.0,46.8675,46.9256,46.8578,46.8966,127965.0
2023-02-13 10:20:00,48.43,48.53,48.43,48.53,187776.0,46.8966,46.9934,46.8966,46.9934,187776.0
2023-02-13 10:30:00,48.54,48.56,48.49,48.53,190134.0,47.0031,47.0224,46.9547,46.9934,190134.0
2023-02-13 10:40:00,48.54,48.54,48.42,48.45,226161.0,47.0031,47.0031,46.8869,46.9159,226161.0
2023-02-13 10:50:00,48.45,48.51,48.44,48.49,221664.0,46.9159,46.974,46.9062,46.9547,221664.0
2023-02-13 11:00:00,48.49,48.65,48.49,48.62,363405.0,46.9547,47.1096,46.9547,47.0805,363405.0
2023-02-13 11:10:00,48.62,48.64,48.52,48.54,209679.0,47.0805,47.0999,46.9837,47.0031,209679.0
2023-02-13 11:20:00,48.54,48.56,48.5,48.53,125931.0,47.0031,47.0224,46.9643,46.9934,125931.0
2023-02-13 11:30:00,48.54,48.56,48.49,48.53,145194.0,47.0031,47.0224,46.9547,46.9934,145194.0
2023-02-13 11:40:00,48.53,48.71,48.51,48.66,253812.0,46.9934,47.1677,46.974,47.1193,253812.0
2023-02-13 11:50:00,48.66,48.67,48.61,48.62,205764.0,47.1193,47.129,47.0709,47.0805,205764.0
2023-02-13 12:00:00,48.62,48.68,48.6,48.64,170028.0,47.0805,47.1386,47.0612,47.0999,170028.0
2023-02-13 12:10:00,48.65,48.67,48.63,48.63,152070.0,47.1096,47.129,47.0902,47.0902,152070.0
2023-02-13 12:20:00,48.63,48.64,48.58,48.59,159192.0,47.0902,47.0999,47.0418,47.0515,159192.0
2023-02-13 12:30:00,48.59,48.6,48.53,48.55,145983.0,47.0515,47.0612,46.9934,47.0128,145983.0
2023-02-13 12:40:00,48.54,48.6,48.54,48.58,233127.0,47.0031,47.0612,47.0031,47.0418,233127.0
2023-02-13 12:50:00,48.58,48.6,48.52,48.55,243015.0,47.0418,47.0612,46.9837,47.0128,243015.0
2023-02-13 13:00:00,48.55,48.59,48.51,48.53,143010.0,47.0128,47.0515,46.974,46.9934,143010.0
2023-02-13 13:10:00,48.52,48.53,48.48,48.49,112293.0,46.9837,46.9934,46.945,46.9547,112293.0
2023-02-13 13:20:00,48.49,48.52,48.47,48.49,126147.0,46.9547,46.9837,46.9353,46.9547,126147.0
2023-02-13 13:30:00,48.49,48.55,48.49,48.51,126726.0,46.9547,47.0128,46.9547,46.974,126726.0
2023-02-13 13:40:00,48.51,48.56,48.48,48.56,155337.0,46.974,47.0224,46.945,47.0224,155337.0
2023-02-13 13:50:00,48.56,48.56,48.49,48.53,154182.0,47.0224,47.0224,46.9547,46.9934,154182.0
2023-02-13 14:00:00,48.54,48.56,48.52,48.55,116460.0,47.0031,47.0224,46.9837,47.0128,116460.0
2023-02-13 14:10:00,48.55,48.56,48.51,48.52,112944.0,47.0128,47.0224,46.974,46.9837,112944.0
2023-02-13 14:20:00,48.52,48.52,48.43,48.43,127560.0,46.9837,46.9837,46.8966,46.8966,127560.0
2023-02-13 14:30:00,48.44,48.45,48.39,48.43,173529.0,46.9062,46.9159,46.8578,46.8966,173529.0
2023-02-13 14:40:00,48.43,48.46,48.42,48.45,169002.0,46.8966,46.9256,46.8869,46.9159,169002.0
2023-02-13 14:50:00,48.45,48.49,48.44,48.49,148098.0,46.9159,46.9547,46.9062,46.9547,148098.0
2023-02-13 15:00:00,48.49,48.51,48.42,48.45,177219.0,46.9547,46.974,46.8869,46.9159,177219.0
2023-02-13 15:10:00,48.45,48.45,48.4,48.42,207168.0,46.9159,46.9159,46.8675,46.8869,207168.0
2023-02-13 15:20:00,48.42,48.54,48.41,48.52,230289.0,46.8869,47.0031,46.8772,46.9837,230289.0
2023-02-13 15:30:00,48.52,48.63,48.51,48.62,317619.0,46.9837,47.0902,46.974,47.0805,317619.0
2023-02-13 15:40:00,48.62,48.66,48.61,48.65,473910.0,47.0805,47.1193,47.0709,47.1096,473910.0
2023-02-13 15:50:00,48.65,48.65,48.53,48.64,1247895.0,47.1096,47.1096,46.9934,47.0999,1247895.0
2023-02-14 09:30:00,48.58,48.84,48.51,48.84,520932.0,47.0418,47.2936,46.974,47.2936,520932.0
2023-02-14 09:40:00,48.82,48.86,48.58,48.72,317565.0,47.2742,47.3129,47.0418,47.1774,317565.0
2023-02-14 09:50:00,48.72,49.05,48.72,48.91,457779.0,47.1774,47.4969,47.1774,47.3614,457779.0
2023-02-14 10:00:00,48.9,48.91,48.78,48.9,226539.0,47.3517,47.3614,47.2355,47.3517,226539.0
2023-02-14 10:10:00,48.9,48.98,48.87,48.87,192885.0,47.3517,47.4291,47.3226,47.3226,192885.0
2023-02-14 10:20:00,48.86,48.92,48.76,48.77,232272.0,47.3129,47.371,47.2161,47.2258,232272.0
2023-02-14 10:30:00,48.77,48.79,48.57,48.57,204819.0,47.2258,47.2452,47.0321,47.0321,204819.0
2023-02-14 10:40:00,48.56,48.63,48.5,48.6,182541.0,47.0224,47.0902,46.9643,47.0612,182541.0
2023-02-14 10:50:00,48.59,48.6,48.48,48.53,165897.0,47.0515,47.0612,46.945,46.9934,165897.0
2023-02-14 11:00:00,48.53,48.62,48.51,48.56,168843.0,46.9934,47.0805,46.974,47.0224,168843.0
2023-02-14 11:10:00,48.56,48.58,48.53,48.55,241290.0,47.0224,47.0418,46.9934,47.0128,241290.0
2023-02-14 11:20:00,48.54,48.56,48.3,48.31,286929.0,47.0031,47.0224,46.7707,46.7804,286929.0
2023-02-14 11:30:00,48.31,48.35,48.19,48.31,269703.0,46.7804,46.8191,46.6642,46.7804,269703.0
2023-02-14 11:40:00,48.31,48.34,48.21,48.28,272469.0,46.7804,46.8094,46.6835,46.7513,272469.0
2023-02-14 11:50:00,48.28,48.3,48.2,48.29,182385.0,46.7513,46.7707,46.6738,46.761,182385.0
2023-02-14 12:00:00,48.29,48.35,48.28,48.32,128655.0,46.761,46.8191,46.7513,46.79,128655.0
2023-02-14 12:10:00,48.32,48.39,48.31,48.33,122589.0,46.79,46.8578,46.7804,46.7997,122589.0
2023-02-14 12:20:00,48.34,48.37,48.29,48.32,90072.0,46.8094,46.8385,46.761,46.79,90072.0
2023-02-14 12:30:00,48.31,48.35,48.29,48.31,64752.0,46.7804,46.8191,46.761,46.7804,64752.0
2023-02-14 12:40:00,48.31,48.33,48.29,48.33,84318.0,46.7804,46.7997,46.761,46.7997,84318.0
2023-02-14 12:50:00,48.33,48.38,48.29,48.37,93123.0,46.7997,46.8481,46.761,46.8385,93123.0
2023-02-14 13:00:00,48.37,48.54,48.36,48.5,174894.0,46.8385,47.0031,46.8288,46.9643,174894.0
2023-02-14 13:10:00,48.5,48.62,48.48,48.56,106188.0,46.9643,47.0805,46.945,47.0224,106188.0
2023-02-14 13:20:00,48.56,48.57,48.48,48.48,95004.0,47.0224,47.0321,46.945,46.945,95004.0
2023-02-14 13:30:00,48.48,48.5,48.46,48.48,110103.0,46.945,46.9643,46.9256,46.945,110103.0
2023-02-14 13:40:00,48.48,48.51,48.43,48.51,140640.0,46.945,46.974,46.8966,46.974,140640.0
2023-02-14 13:50:00,48.51,48.56,48.5,48.54,107706.0,46.974,47.0224,46.9643,47.0031,107706.0
2023-02-14 14:00:00,48.55,48.59,48.45,48.48,139221.0,47.0128,47.0515,46.9159,46.945,139221.0
2023-02-14 14:10:00,48.48,48.53,48.47,48.52,124389.0,46.945,46.9934,46.9353,46.9837,124389.0
2023-02-14 14:20:00,48.53,48.55,48.5,48.53,93294.0,46.9934,47.0128,46.9643,46.9934,93294.0
2023-02-14 14:30:00,48.54,48.63,48.52,48.62,122511.0,47.0031,47.0902,46.9837,47.0805,122511.0
2023-02-14 14:40:00,48.62,48.64,48.59,48.6,125388.0,47.0805,47.0999,47.0515,47.0612,125388.0
2023-02-14 14:50:00,48.61,48.64,48.58,48.61,139770.0,47.0709,47.0999,47.0418,47.0709,139770.0
2023-02-14 15:00:00,48.62,48.63,48.56,48.57,115077.0,47.0805,47.0902,47.0224,47.0321,115077.0
2023-02-14 15:10:00,48.57,48.62,48.54,48.62,156045.0,47.0321,47.0805,47.0031,47.0805,156045.0
2023-02-14 15:20:00,48.62,48.66,48.6,48.6,197157.0,47.0805,47.1193,47.0612,47.0612,197157.0
2023-02-14 15:30:00,48.61,48.62,48.56,48.58,251319.0,47.0709,47.0805,47.0224,47.0418,251319.0
2023-02-14 15:40:00,48.58,48.6,48.54,48.57,260697.0,47.0418,47.0612,47.0031,47.0321,260697.0
2023-02-14 15:50:00,48.56,48.59,48.48,48.51,1057566.0,47.0224,47.0515,46.945,46.974,1057566.0
2023-02-15 09:30:00,48.32,48.51,48.31,48.47,481971.0,46.79,46.974,46.7804,46.9353,481971.0
2023-02-15 09:40:00,48.47,48.55,48.28,48.31,284862.0,46.9353,47.0128,46.7513,46.7804,284862.0
2023-02-15 09:50:00,48.32,48.39,48.19,48.31,403971.0,46.79,46.8578,46.6642,46.7804,403971.0
2023-02-15 10:00:00,48.31,48.41,48.28,48.32,456549.0,46.7804,46.8772,46.7513,46.79,456549.0
2023-02-15 10:10:00,48.32,48.46,48.29,48.44,267690.0,46.79,46.9256,46.761,46.9062,267690.0
2023-02-15 10:20:00,48.43,48.48,48.33,48.34,368658.0,46.8966,46.945,46.7997,46.8094,368658.0
2023-02-15 10:30:00,48.34,48.4,48.31,48.36,256662.0,46.8094,46.8675,46.7804,46.8288,256662.0
2023-02-15 10:40:00,48.36,48.42,48.34,48.39,211842.0,46.8288,46.8869,46.8094,46.8578,211842.0
2023-02-15 10:50:00,48.39,48.48,48.37,48.46,185400.0,46.8578,46.945,46.8385,46.9256,185400.0
2023-02-15 11:00:00,48.46,48.68,48.46,48.65,192414.0,46.9256,47.1386,46.9256,47.1096,192414.0
2023-02-15 11:10:00,48.65,48.71,48.65,48.69,164166.0,47.1096,47.1677,47.1096,47.1483,164166.0
2023-02-15 11:20:00,48.69,48.76,48.67,48.74,151038.0,47.1483,47.2161,47.129,47.1967,151038.0
2023-02-15 11:30:00,48.74,48.74,48.66,48.66,128727.0,47.1967,47.1967,47.1193,47.1193,128727.0
2023-02-15 11:40:00,48.65,48.71,48.63,48.69,122382.0,47.1096,47.1677,47.0902,47.1483,122382.0
2023-02-15 11:50:00,48.7,48.72,48.67,48.67,105411.0,47.158,47.1774,47.129,47.129,105411.0
2023-02-15 12:00:00,48.67,48.7,48.6,48.6,153060.0,47.129,47.158,47.0612,47.0612,153060.0
2023-02-15 12:10:00,48.6,48.61,48.52,48.52,194934.0,47.0612,47.0709,46.9837,46.9837,194934.0
2023-02-15 12:20:00,48.53,48.53,48.46,48.47,138423.0,46.9934,46.9934,46.9256,46.9353,138423.0
2023-02-15 12:30:00,48.47,48.5,48.42,48.44,145938.0,46.9353,46.9643,46.8869,46.9062,145938.0
2023-02-15 12:40:00,48.44,48.5,48.42,48.49,108198.0,46.9062,46.9643,46.8869,46.9547,108198.0
2023-02-15 12:50:00,48.49,48.52,48.46,48.47,94242.0,46.9547,46.9837,46.9256,46.9353,94242.0
2023-02-15 13:00:00,48.48,48.5,48.44,48.49,98496.0,46.945,46.9643,46.9062,46.9547,98496.0
2023-02-15 13:10:00,48.49,48.53,48.49,48.49,89595.0,46.9547,46.9934,46.9547,46.9547,89595.0
2023-02-15 13:20:00,48.5,48.55,48.47,48.53,106512.0,46.9643,47.0128,46.9353,46.9934,106512.0
2023-02-15 13:30:00,48.53,48.57,48.52,48.54,104655.0,46.9934,47.0321,46.9837,47.0031,104655.0
2023-02-15 13:40:00,48.54,48.61,48.53,48.58,104280.0,47.0031,47.0709,46.9934,47.0418,104280.0
2023-02-15 13:50:00,48.59,48.62,48.56,48.61,120744.0,47.0515,47.0805,47.0224,47.0709,120744.0
2023-02-15 14:00:00,48.61,48.63,48.56,48.61,150486.0,47.0709,47.0902,47.0224,47.0709,150486.0
2023-02-15 14:10:00,48.61,48.7,48.6,48.66,147420.0,47.0709,47.158,47.0612,47.1193,147420.0
2023-02-15 14:20:00,48.66,48.71,48.65,48.7,146865.0,47.1193,47.1677,47.1096,47.158,146865.0
2023-02-15 14:30:00,48.7,48.72,48.67,48.71,129312.0,47.158,47.1774,47.129,47.1677,129312.0
2023-02-15 14:40:00,48.71,48.75,48.65,48.65,172338.0,47.1677,47.2064,47.1096,47.1096,172338.0
2023-02-15 14:50:00,48.66,48.67,48.59,48.63,187587.0,47.1193,47.129,47.0515,47.0902,187587.0
2023-02-15 15:00:00,48.63,48.67,48.62,48.65,158925.0,47.0902,47.129,47.0805,47.1096,158925.0
2023-02-15 15:10:00,48.66,48.73,48.64,48.71,201036.0,47.1193,47.1871,47.0999,47.1677,201036.0
2023-02-15 15:20:00,48.71,48.72,48.62,48.7,241734.0,47.1677,47.1774,47.0805,47.158,241734.0
2023-02-15 15:30:00,48.7,48.71,48.65,48.67,269040.0,47.158,47.1677,47.1096,47.129,269040.0
2023-02-15 15:40:00,48.68,48.71,48.64,48.71,414978.0,47.1386,47.1677,47.0999,47.1677,414978.0
2023-02-15 15:50:00,48.71,48.87,48.7,48.85,1110735.0,47.1677,47.3226,47.158,47.3033,1110735.0
2023-02-16 09:30:00,48.49,48.66,48.4,48.48,365823.0,46.9547,47.1193,46.8675,46.945,365823.0
2023-02-16 09:40:00,48.48,48.52,48.37,48.39,223254.0,46.945,46.9837,46.8385,46.8578,223254.0
2023-02-16 09:50:00,48.38,48.41,48.29,48.29,233859.0,46.8481,46.8772,46.761,46.761,233859.0
2023-02-16 10:00:00,48.3,48.38,48.22,48.27,318387.0,46.7707,46.8481,46.6932,46.7416,318387.0
2023-02-16 10:10:00,48.27,48.32,48.22,48.3,219582.0,46.7416,46.79,46.6932,46.7707,219582.0
2023-02-16 10:20:00,48.3,48.37,48.26,48.33,271944.0,46.7707,46.8385,46.7319,46.7997,271944.0
2023-02-16 10:30:00,48.32,48.35,48.27,48.35,201882.0,46.79,46.8191,46.7416,46.8191,201882.0
2023-02-16 10:40:00,48.36,48.36,48.27,48.32,284703.0,46.8288,46.8288,46.7416,46.79,284703.0
2023-02-16 10:50:00,48.32,48.39,48.27,48.38,284094.0,46.79,46.8578,46.7416,46.8481,284094.0
2023-02-16 11:00:00,48.4,48.46,48.38,48.43,177243.0,46.8675,46.9256,46.8481,46.8966,177243.0
2023-02-16 11:10:00,48.44,48.51,48.43,48.5,188526.0,46.9062,46.974,46.8966,46.9643,188526.0
2023-02-16 11:20:00,48.49,48.54,48.46,48.53,175920.0,46.9547,47.0031,46.9256,46.9934,175920.0
2023-02-16 11:30:00,48.53,48.57,48.46,48.49,188856.0,46.9934,47.0321,46.9256,46.9547,188856.0
2023-02-16 11:40:00,48.49,48.52,48.43,48.51,114864.0,46.9547,46.9837,46.8966,46.974,114864.0
2023-02-16 11:50:00,48.51,48.52,48.48,48.51,109725.0,46.974,46.9837,46.945,46.974,109725.0
2023-02-16 12:00:00,48.52,48.55,48.45,48.47,108018.0,46.9837,47.0128,46.9159,46.9353,108018.0
2023-02-16 12:10:00,48.47,48.54,48.46,48.46,121827.0,46.9353,47.0031,46.9256,46.9256,121827.0
2023-02-16 12:20:00,48.47,48.55,48.47,48.52,85668.0,46.9353,47.0128,46.9353,46.9837,85668.0
2023-02-16 12:30:00,48.52,48.57,48.52,48.54,134367.0,46.9837,47.0321,46.9837,47.0031,134367.0
2023-02-16 12:40:00,48.54,48.55,48.49,48.54,155079.0,47.0031,47.0128,46.9547,47.0031,155079.0
2023-02-16 12:50:00,48.54,48.54,48.42,48.47,306789.0,47.0031,47.0031,46.8869,46.9353,306789.0
2023-02-16 13:00:00,48.47,48.51,48.43,48.45,221925.0,46.9353,46.974,46.8966,46.9159,221925.0
2023-02-16 13:10:00,48.45,48.45,48.4,48.41,149136.0,46.9159,46.9159,46.8675,46.8772,149136.0
2023-02-16 13:20:00,48.41,48.42,48.33,48.35,188079.0,46.8772,46.8869,46.7997,46.8191,188079.0
2023-02-16 13:30:00,48.35,48.41,48.34,48.36,170814.0,46.8191,46.8772,46.8094,46.8288,170814.0
2023-02-16 13:40:00,48.35,48.42,48.33,48.37,220794.0,46.8191,46.8869,46.7997,46.8385,220794.0
2023-02-16 13:50:00,48.37,48.37,48.33,48.37,139842.0,46.8385,46.8385,46.7997,46.8385,139842.0
2023-02-16 14:00:00,48.37,48.44,48.37,48.39,190815.0,46.8385,46.9062,46.8385,46.8578,190815.0
2023-02-16 14:10:00,48.39,48.42,48.35,48.42,130764.0,46.8578,46.8869,46.8191,46.8869,130764.0
2023-02-16 14:20:00,48.41,48.47,48.38,48.45,221325.0,46.8772,46.9353,46.8481,46.9159,221325.0
2023-02-16 14:30:00,48.45,48.46,48.42,48.45,117894.0,46.9159,46.9256,46.8869,46.9159,117894.0
2023-02-16 14:40:00,48.44,48.45,48.39,48.43,166743.0,46.9062,46.9159,46.8578,46.8966,166743.0
2023-02-16 14:50:00,48.44,48.45,48.39,48.41,145692.0,46.9062,46.9159,46.8578,46.8772,145692.0
2023-02-16 15:00:00,48.41,48.43,48.3,48.34,371511.0,46.8772,46.8966,46.7707,46.8094,371511.0
2023-02-16 15:10:00,48.34,48.35,48.24,48.24,273855.0,46.8094,46.8191,46.7126,46.7126,273855.0
2023-02-16 15:20:00,48.24,48.25,48.18,48.18,306786.0,46.7126,46.7223,46.6545,46.6545,306786.0
2023-02-16 15:30:00,48.18,48.2,48.14,48.14,413712.0,46.6545,46.6738,46.6157,46.6157,413712.0
2023-02-16 15:40:00,48.14,48.16,48.08,48.11,550545.0,46.6157,46.6351,46.5576,46.5867,550545.0
2023-02-16 15:50:00,48.12,48.2,48.06,48.08,1191909.0,46.5964,46.6738,46.5383,46.5576,1191909.0
2023-02-17 09:30:00,48.37,48.55,48.19,48.42,1084980.0,46.8385,47.0128,46.6642,46.8869,1084980.0
2023-02-17 09:40:00,48.43,48.56,48.28,48.47,388401.0,46.8966,47.0224,46.7513,46.9353,388401.0
2023-02-17 09:50:00,48.48,48.48,48.34,48.4,263115.0,46.945,46.945,46.8094,46.8675,263115.0
2023-02-17 10:00:00,48.4,48.5,48.37,48.5,205497.0,46.8675,46.9643,46.8385,46.9643,205497.0
2023-02-17 10:10:00,48.5,48.69,48.47,48.51,382455.0,46.9643,47.1483,46.9353,46.974,382455.0
2023-02-17 10:20:00,48.5,48.6,48.47,48.48,280947.0,46.9643,47.0612,46.9353,46.945,280947.0
2023-02-17 10:30:00,48.48,48.56,48.46,48.48,168822.0,46.945,47.0224,46.9256,46.945,168822.0
2023-02-17 10:40:00,48.48,48.48,48.35,48.37,228999.0,46.945,46.945,46.8191,46.8385,228999.0
2023-02-17 10:50:00,48.37,48.39,48.34,48.39,216657.0,46.8385,46.8578,46.8094,46.8578,216657.0
2023-02-17 11:00:00,48.39,48.39,48.33,48.36,221772.0,46.8578,46.8578,46.7997,46.8288,221772.0
2023-02-17 11:10:00,48.35,48.37,48.3,48.35,261102.0,46.8191,46.8385,46.7707,46.8191,261102.0
2023-02-17 11:20:00,48.35,48.37,48.32,48.35,192156.0,46.8191,46.8385,46.79,46.8191,192156.0
2023-02-17 11:30:00,48.34,48.38,48.31,48.37,196929.0,46.8094,46.8481,46.7804,46.8385,196929.0
2023-02-17 11:40:00,48.37,48.46,48.37,48.42,307368.0,46.8385,46.9256,46.8385,46.8869,307368.0
2023-02-17 11:50:00,48.41,48.41,48.28,48.29,159798.0,46.8772,46.8772,46.7513,46.761,159798.0
2023-02-17 12:00:00,48.29,48.43,48.28,48.41,126297.0,46.761,46.8966,46.7513,46.8772,126297.0
2023-02-17 12:10:00,48.41,48.52,48.41,48.48,168474.0,46.8772,46.9837,46.8772,46.945,168474.0
2023-02-17 12:20:00,48.48,48.57,48.47,48.55,158862.0,46.945,47.0321,46.9353,47.0128,158862.0
2023-02-17 12:30:00,48.54,48.56,48.47,48.5,195891.0,47.0031,47.0224,46.9353,46.9643,195891.0
2023-02-17 12:40:00,48.5,48.53,48.44,48.45,182073.0,46.9643,46.9934,46.9062,46.9159,182073.0
2023-02-17 12:50:00,48.44,48.45,48.33,48.4,206094.0,46.9062,46.9159,46.7997,46.8675,206094.0
2023-02-17 13:00:00,48.4,48.42,48.36,48.4,144891.0,46.8675,46.8869,46.8288,46.8675,144891.0
2023-02-17 13:10:00,48.4,48.42,48.35,48.37,182673.0,46.8675,46.8869,46.8191,46.8385,182673.0
2023-02-17 13:20:00,48.36,48.4,48.36,48.38,118011.0,46.8288,46.8675,46.8288,46.8481,118011.0
2023-02-17 13:30:00,48.38,48.48,48.37,48.48,146613.0,46.8481,46.945,46.8385,46.945,146613.0
2023-02-17 13:40:00,48.48,48.48,48.43,48.45,255489.0,46.945,46.945,46.8966,46.9159,255489.0
2023-02-17 13:50:00,48.44,48.49,48.42,48.49,192897.0,46.9062,46.9547,46.8869,46.9547,192897.0
2023-02-17 14:00:00,48.49,48.55,48.49,48.49,204378.0,46.9547,47.0128,46.9547,46.9547,204378.0
2023-02-17 14:10:00,48.49,48.54,48.44,48.52,183369.0,46.9547,47.0031,46.9062,46.9837,183369.0
2023-02-17 14:20:00,48.52,48.58,48.51,48.55,440226.0,46.9837,47.0418,46.974,47.0128,440226.0
2023-02-17 14:30:00,48.55,48.58,48.54,48.57,192294.0,47.0128,47.0418,47.0031,47.0321,192294.0
2023-02-17 14:40:00,48.56,48.59,48.54,48.58,293103.0,47.0224,47.0515,47.0031,47.0418,293103.0
2023-02-17 14:50:00,48.58,48.64,48.58,48.6,306468.0,47.0418,47.0999,47.0418,47.0612,306468.0
2023-02-17 15:00:00,48.6,48.63,48.56,48.62,418218.0,47.0612,47.0902,47.0224,47.0805,418218.0
2023-02-17 15:10:00,48.63,48.68,48.59,48.67,412122.0,47.0902,47.1386,47.0515,47.129,412122.0
2023-02-17 15:20:00,48.67,48.68,48.61,48.66,457431.0,47.129,47.1386,47.0709,47.1193,457431.0
2023-02-17 15:30:00,48.66,48.73,48.65,48.7,750621.0,47.1193,47.1871,47.1096,47.158,750621.0
2023-02-17 15:40:00,48.71,48.72,48.66,48.7,835284.0,47.1677,47.1774,47.1193,47.158,835284.0
2023-02-17 15:50:00,48.7,48.9,48.69,48.83,2325741.0,47.158,47.3517,47.1483,47.2839,2325741.0
2023-02-21 09:30:00,47.63,48.38,47.38,48.29,4248168.0,46.1219,46.8481,45.8798,46.761,4248168.0
2023-02-21 09:40:00,48.27,48.5,48.14,48.3,2325129.0,46.7416,46.9643,46.6157,46.7707,2325129.0
2023-02-21 09:50:00,48.31,48.74,48.05,48.66,2540991.0,46.7804,47.1967,46.5286,47.1193,2540991.0
2023-02-21 10:00:00,48.66,49.08,48.61,48.96,2223138.0,47.1193,47.526,47.0709,47.4098,2223138.0
2023-02-21 10:10:00,48.97,49.29,48.84,49.19,2406744.0,47.4195,47.7293,47.2936,47.6325,2406744.0
2023-02-21 10:20:00,49.17,49.19,49.01,49.07,1318722.0,47.6131,47.6325,47.4582,47.5163,1318722.0
2023-02-21 10:30:00,49.07,49.24,49.01,49.16,1628439.0,47.5163,47.6809,47.4582,47.6034,1628439.0
2023-02-21 10:40:00,49.16,49.45,49.15,49.29,1624422.0,47.6034,47.8843,47.5938,47.7293,1624422.0
2023-02-21 10:50:00,49.29,49.31,49.02,49.08,1291158.0,47.7293,47.7487,47.4679,47.526,1291158.0
2023-02-21 11:00:00,49.08,49.16,49.01,49.06,1284636.0,47.526,47.6034,47.4582,47.5066,1284636.0
2023-02-21 11:10:00,49.05,49.31,49.01,49.24,696942.0,47.4969,47.7487,47.4582,47.6809,696942.0
2023-02-21 11:20:00,49.26,49.28,49.08,49.08,450237.0,47.7003,47.7196,47.526,47.526,450237.0
2023-02-21 11:30:00,49.08,49.14,49.01,49.07,656310.0,47.526,47.5841,47.4582,47.5163,656310.0
2023-02-21 11:40:00,49.07,49.17,49.02,49.13,625080.0,47.5163,47.6131,47.4679,47.5744,625080.0
2023-02-21 11:50:00,49.12,49.14,49.02,49.1,423609.0,47.5647,47.5841,47.4679,47.5453,423609.0
2023-02-21 12:00:00,49.09,49.1,48.92,48.95,568731.0,47.5357,47.5453,47.371,47.4001,568731.0
2023-02-21 12:10:00,48.96,49.0,48.89,48.93,508467.0,47.4098,47.4485,47.342,47.3807,508467.0
2023-02-21 12:20:00,48.94,48.97,48.87,48.91,393237.0,47.3904,47.4195,47.3226,47.3614,393237.0
2023-02-21 12:30:00,48.91,48.96,48.87,48.96,357213.0,47.3614,47.4098,47.3226,47.4098,357213.0
2023-02-21 12:40:00,48.96,49.0,48.91,48.97,511233.0,47.4098,47.4485,47.3614,47.4195,511233.0
2023-02-21 12:50:00,48.97,49.03,48.93,48.96,586860.0,47.4195,47.4776,47.3807,47.4098,586860.0
2023-02-21 13:00:00,48.96,49.22,48.95,49.18,706590.0,47.4098,47.6615,47.4001,47.6228,706590.0
2023-02-21 13:10:00,49.19,49.23,49.1,49.12,407787.0,47.6325,47.6712,47.5453,47.5647,407787.0
2023-02-21 13:20:00,49.12,49.14,48.96,48.98,373875.0,47.5647,47.5841,47.4098,47.4291,373875.0
2023-02-21 13:30:00,48.98,49.07,48.94,49.02,342675.0,47.4291,47.5163,47.3904,47.4679,342675.0
2023-02-21 13:40:00,49.02,49.21,49.0,49.17,470406.0,47.4679,47.6519,47.4485,47.6131,470406.0
2023-02-21 13:50:00,49.18,49.31,49.1,49.27,553848.0,47.6228,47.7487,47.5453,47.71,553848.0
2023-02-21 14:00:00,49.26,49.26,49.16,49.17,537516.0,47.7003,47.7003,47.6034,47.6131,537516.0
2023-02-21 14:10:00,49.17,49.17,49.04,49.05,384225.0,47.6131,47.6131,47.4872,47.4969,384225.0
2023-02-21 14:20:00,49.06,49.06,48.92,48.97,377028.0,47.5066,47.5066,47.371,47.4195,377028.0
2023-02-21 14:30:00,48.97,49.06,48.93,49.06,366459.0,47.4195,47.5066,47.3807,47.5066,366459.0
2023-02-21 14:40:00,49.05,49.07,48.97,49.04,339933.0,47.4969,47.5163,47.4195,47.4872,339933.0
2023-02-21 14:50:00,49.04,49.11,49.01,49.09,264600.0,47.4872,47.555,47.4582,47.5357,264600.0
2023-02-21 15:00:00,49.09,49.12,49.03,49.03,290160.0,47.5357,47.5647,47.4776,47.4776,290160.0
2023-02-21 15:10:00,49.04,49.06,48.99,49.05,373329.0,47.4872,47.5066,47.4388,47.4969,373329.0
2023-02-21 15:20:00,49.05,49.08,49.02,49.07,351606.0,47.4969,47.526,47.4679,47.5163,351606.0
2023-02-21 15:30:00,49.08,49.17,49.08,49.14,627690.0,47.526,47.6131,47.526,47.5841,627690.0
2023-02-21 15:40:00,49.14,49.16,49.09,49.12,1284231.0,47.5841,47.6034,47.5357,47.5647,1284231.0
2023-02-21 15:50:00,49.11,49.13,49.06,49.11,2076660.0,47.555,47.5744,47.5066,47.555,2076660.0
2023-02-22 09:30:00,48.92,49.19,48.67,48.88,1240764.0,47.371,47.6325,47.129,47.3323,1240764.0
2023-02-22 09:40:00,48.88,48.98,48.68,48.89,785766.0,47.3323,47.4291,47.1386,47.342,785766.0
2023-02-22 09:50:00,48.9,48.91,48.71,48.72,424683.0,47.3517,47.3614,47.1677,47.1774,424683.0
2023-02-22 10:00:00,48.72,48.73,48.41,48.49,874311.0,47.1774,47.1871,46.8772,46.9547,874311.0
2023-02-22 10:10:00,48.5,48.52,48.29,48.34,723342.0,46.9643,46.9837,46.761,46.8094,723342.0
2023-02-22 10:20:00,48.34,48.41,48.26,48.3,634320.0,46.8094,46.8772,46.7319,46.7707,634320.0
2023-02-22 10:30:00,48.29,48.3,48.08,48.15,433089.0,46.761,46.7707,46.5576,46.6254,433089.0
2023-02-22 10:40:00,48.15,48.38,48.12,48.32,551466.0,46.6254,46.8481,46.5964,46.79,551466.0
2023-02-22 10:50:00,48.33,48.41,48.17,48.17,402486.0,46.7997,46.8772,46.6448,46.6448,402486.0
2023-02-22 11:00:00,48.18,48.25,48.16,48.21,210234.0,46.6545,46.7223,46.6351,46.6835,210234.0
2023-02-22 11:10:00,48.22,48.25,48.15,48.18,354531.0,46.6932,46.7223,46.6254,46.6545,354531.0
2023-02-22 11:20:00,48.18,48.21,48.06,48.08,313032.0,46.6545,46.6835,46.5383,46.5576,313032.0
2023-02-22 11:30:00,48.07,48.07,47.89,47.89,545685.0,46.548,46.548,46.3737,46.3737,545685.0
2023-02-22 11:40:00,47.88,48.12,47.88,48.05,466692.0,46.364,46.5964,46.364,46.5286,466692.0
2023-02-22 11:50:00,48.05,48.19,48.05,48.16,402174.0,46.5286,46.6642,46.5286,46.6351,402174.0
2023-02-22 12:00:00,48.16,48.19,48.1,48.12,283500.0,46.6351,46.6642,46.577,46.5964,283500.0
2023-02-22 12:10:00,48.11,48.14,48.06,48.14,192072.0,46.5867,46.6157,46.5383,46.6157,192072.0
2023-02-22 12:20:00,48.14,48.14,48.05,48.05,195882.0,46.6157,46.6157,46.5286,46.5286,195882.0
2023-02-22 12:30:00,48.04,48.07,47.99,48.04,271929.0,46.5189,46.548,46.4705,46.5189,271929.0
2023-02-22 12:40:00,48.04,48.16,48.02,48.08,479736.0,46.5189,46.6351,46.4995,46.5576,479736.0
2023-02-22 12:50:00,48.07,48.08,47.99,48.0,425211.0,46.548,46.5576,46.4705,46.4802,425211.0
2023-02-22 13:00:00,48.0,48.01,47.74,47.77,509712.0,46.4802,46.4899,46.2284,46.2575,509712.0
2023-02-22 13:10:00,47.77,47.94,47.77,47.92,333522.0,46.2575,46.4221,46.2575,46.4027,333522.0
2023-02-22 13:20:00,47.92,48.03,47.91,47.92,317685.0,46.4027,46.5092,46.393,46.4027,317685.0
2023-02-22 13:30:00,47.93,47.95,47.85,47.95,222588.0,46.4124,46.4318,46.3349,46.4318,222588.0
2023-02-22 13:40:00,47.95,48.0,47.92,47.92,343242.0,46.4318,46.4802,46.4027,46.4027,343242.0
2023-02-22 13:50:00,47.92,47.92,47.86,47.9,234654.0,46.4027,46.4027,46.3446,46.3833,234654.0
2023-02-22 14:00:00,47.91,47.93,47.8,47.86,455109.0,46.393,46.4124,46.2865,46.3446,455109.0
2023-02-22 14:10:00,47.86,47.89,47.77,47.85,309738.0,46.3446,46.3737,46.2575,46.3349,309738.0
2023-02-22 14:20:00,47.85,47.86,47.74,47.74,233376.0,46.3349,46.3446,46.2284,46.2284,233376.0
2023-02-22 14:30:00,47.75,47.75,47.67,47.68,430833.0,46.2381,46.2381,46.1606,46.1703,430833.0
2023-02-22 14:40:00,47.69,47.73,47.59,47.73,548664.0,46.18,46.2187,46.0832,46.2187,548664.0
2023-02-22 14:50:00,47.73,47.73,47.62,47.67,438879.0,46.2187,46.2187,46.1122,46.1606,438879.0
2023-02-22 15:00:00,47.67,47.7,47.64,47.69,303405.0,46.1606,46.1897,46.1316,46.18,303405.0
2023-02-22 15:10:00,47.69,47.77,47.68,47.74,421923.0,46.18,46.2575,46.1703,46.2284,421923.0
2023-02-22 15:20:00,47.74,47.81,47.69,47.73,518031.0,46.2284,46.2962,46.18,46.2187,518031.0
2023-02-22 15:30:00,47.73,47.87,47.72,47.85,627981.0,46.2187,46.3543,46.209,46.3349,627981.0
2023-02-22 15:40:00,47.85,47.99,47.85,47.96,776838.0,46.3349,46.4705,46.3349,46.4414,776838.0
2023-02-22 15:50:00,47.96,48.1,47.93,48.07,2474928.0,46.4414,46.577,46.4124,46.548,2474928.0
2023-02-23 09:30:00,48.12,48.12,47.69,47.8,864888.0,46.5964,46.5964,46.18,46.2865,864888.0
2023-02-23 09:40:00,47.8,47.83,47.71,47.76,432321.0,46.2865,46.3156,46.1994,46.2478,432321.0
2023-02-23 09:50:00,47.76,47.81,47.65,47.68,406386.0,46.2478,46.2962,46.1413,46.1703,406386.0
2023-02-23 10:00:00,47.68,47.68,47.42,47.51,865545.0,46.1703,46.1703,45.9185,46.0057,865545.0
2023-02-23 10:10:00,47.51,47.69,47.5,47.61,449154.0,46.0057,46.18,45.996,46.1025,449154.0
2023-02-23 10:20:00,47.62,47.63,47.51,47.56,317544.0,46.1122,46.1219,46.0057,46.0541,317544.0
2023-02-23 10:30:00,47.56,47.56,47.45,47.52,344565.0,46.0541,46.0541,45.9476,46.0154,344565.0
2023-02-23 10:40:00,47.52,47.56,47.43,47.43,361575.0,46.0154,46.0541,45.9282,45.9282,361575.0
2023-02-23 10:50:00,47.44,47.46,47.32,47.45,564768.0,45.9379,45.9573,45.8217,45.9476,564768.0
2023-02-23 11:00:00,47.45,47.52,47.35,47.35,419775.0,45.9476,46.0154,45.8508,45.8508,419775.0
2023-02-23 11:10:00,47.35,47.4,47.28,47.28,306366.0,45.8508,45.8992,45.783,45.783,306366.0
2023-02-23 11:20:00,47.28,47.28,47.19,47.22,359625.0,45.783,45.783,45.6958,45.7249,359625.0
2023-02-23 11:30:00,47.22,47.22,47.13,47.15,341163.0,45.7249,45.7249,45.6377,45.6571,341163.0
2023-02-23 11:40:00,47.14,47.15,46.94,47.02,528186.0,45.6474,45.6571,45.4537,45.5312,528186.0
2023-02-23 11:50:00,47.01,47.07,46.98,47.0,225006.0,45.5215,45.5796,45.4925,45.5118,225006.0
2023-02-23 12:00:00,47.0,47.16,47.0,47.15,231132.0,45.5118,45.6668,45.5118,45.6571,231132.0
2023-02-23 12:10:00,47.15,47.15,47.03,47.05,295425.0,45.6571,45.6571,45.5409,45.5603,295425.0
2023-02-23 12:20:00,47.05,47.06,46.94,46.95,202761.0,45.5603,45.5699,45.4537,45.4634,202761.0
2023-02-23 12:30:00,46.94,47.01,46.9,46.97,295302.0,45.4537,45.5215,45.415,45.4828,295302.0
2023-02-23 12:40:00,46.97,47.02,46.95,46.99,215562.0,45.4828,45.5312,45.4634,45.5022,215562.0
2023-02-23 12:50:00,46.99,47.01,46.95,47.0,166899.0,45.5022,45.5215,45.4634,45.5118,166899.0
2023-02-23 13:00:00,47.01,47.11,46.98,47.11,293946.0,45.5215,45.6184,45.4925,45.6184,293946.0
2023-02-23 13:10:00,47.11,47.17,47.1,47.16,261240.0,45.6184,45.6765,45.6087,45.6668,261240.0
2023-02-23 13:20:00,47.17,47.23,47.16,47.21,287526.0,45.6765,45.7346,45.6668,45.7152,287526.0
2023-02-23 13:30:00,47.21,47.28,47.18,47.27,191502.0,45.7152,45.783,45.6861,45.7733,191502.0
2023-02-23 13:40:00,47.27,47.28,47.2,47.27,204756.0,45.7733,45.783,45.7055,45.7733,204756.0
2023-02-23 13:50:00,47.27,47.3,47.23,47.27,189132.0,45.7733,45.8023,45.7346,45.7733,189132.0
2023-02-23 14:00:00,47.27,47.28,47.2,47.21,139782.0,45.7733,45.783,45.7055,45.7152,139782.0
2023-02-23 14:10:00,47.21,47.34,47.17,47.33,324342.0,45.7152,45.8411,45.6765,45.8314,324342.0
2023-02-23 14:20:00,47.33,47.38,47.33,47.35,294006.0,45.8314,45.8798,45.8314,45.8508,294006.0
2023-02-23 14:30:00,47.35,47.43,47.34,47.39,213318.0,45.8508,45.9282,45.8411,45.8895,213318.0
2023-02-23 14:40:00,47.4,47.41,47.37,47.39,181596.0,45.8992,45.9089,45.8701,45.8895,181596.0
2023-02-23 14:50:00,47.39,47.4,47.34,47.36,284535.0,45.8895,45.8992,45.8411,45.8604,284535.0
2023-02-23 15:00:00,47.36,47.42,47.36,47.4,257949.0,45.8604,45.9185,45.8604,45.8992,257949.0
2023-02-23 15:10:00,47.4,47.44,47.39,47.4,314067.0,45.8992,45.9379,45.8895,45.8992,314067.0
2023-02-23 15:20:00,47.39,47.42,47.38,47.4,310320.0,45.8895,45.9185,45.8798,45.8992,310320.0
2023-02-23 15:30:00,47.4,47.42,47.36,47.4,427683.0,45.8992,45.9185,45.8604,45.8992,427683.0
2023-02-23 15:40:00,47.4,47.41,47.34,47.36,530757.0,45.8992,45.9089,45.8411,45.8604,530757.0
2023-02-23 15:50:00,47.37,47.38,47.32,47.36,1793028.0,45.8701,45.8798,45.8217,45.8604,1793028.0
2023-02-24 09:30:00,46.95,47.03,46.59,46.72,943227.0,45.4634,45.5409,45.1148,45.2407,943227.0
2023-02-24 09:40:00,46.73,46.75,46.51,46.62,526266.0,45.2504,45.2698,45.0374,45.1439,526266.0
2023-02-24 09:50:00,46.62,46.64,46.56,46.61,286644.0,45.1439,45.1632,45.0858,45.1342,286644.0
2023-02-24 10:00:00,46.61,46.88,46.59,46.88,756312.0,45.1342,45.3956,45.1148,45.3956,756312.0
2023-02-24 10:10:00,46.87,46.99,46.85,46.97,455928.0,45.386,45.5022,45.3666,45.4828,455928.0
2023-02-24 10:20:00,46.97,47.03,46.86,46.96,458451.0,45.4828,45.5409,45.3763,45.4731,458451.0
2023-02-24 10:30:00,46.96,46.98,46.87,46.97,355485.0,45.4731,45.4925,45.386,45.4828,355485.0
2023-02-24 10:40:00,46.98,46.98,46.84,46.85,294480.0,45.4925,45.4925,45.3569,45.3666,294480.0
2023-02-24 10:50:00,46.85,46.93,46.8,46.93,243183.0,45.3666,45.4441,45.3182,45.4441,243183.0
2023-02-24 11:00:00,46.94,47.03,46.94,47.01,220587.0,45.4537,45.5409,45.4537,45.5215,220587.0
2023-02-24 11:10:00,47.01,47.05,46.99,47.02,156993.0,45.5215,45.5603,45.5022,45.5312,156993.0
2023-02-24 11:20:00,47.02,47.11,47.0,47.09,244239.0,45.5312,45.6184,45.5118,45.599,244239.0
2023-02-24 11:30:00,47.09,47.18,47.07,47.17,384309.0,45.599,45.6861,45.5796,45.6765,384309.0
2023-02-24 11:40:00,47.17,47.23,47.15,47.17,741639.0,45.6765,45.7346,45.6571,45.6765,741639.0
2023-02-24 11:50:00,47.17,47.26,47.16,47.16,241446.0,45.6765,45.7636,45.6668,45.6668,241446.0
2023-02-24 12:00:00,47.17,47.19,47.09,47.19,272940.0,45.6765,45.6958,45.599,45.6958,272940.0
2023-02-24 12:10:00,47.19,47.24,47.16,47.24,123366.0,45.6958,45.7442,45.6668,45.7442,123366.0
2023-02-24 12:20:00,47.24,47.31,47.23,47.29,300723.0,45.7442,45.812,45.7346,45.7927,300723.0
2023-02-24 12:30:00,47.29,47.32,47.17,47.19,144078.0,45.7927,45.8217,45.6765,45.6958,144078.0
2023-02-24 12:40:00,47.19,47.2,47.11,47.14,141732.0,45.6958,45.7055,45.6184,45.6474,141732.0
2023-02-24 12:50:00,47.13,47.15,47.1,47.14,258000.0,45.6377,45.6571,45.6087,45.6474,258000.0
2023-02-24 13:00:00,47.14,47.16,47.08,47.15,339357.0,45.6474,45.6668,45.5893,45.6571,339357.0
2023-02-24 13:10:00,47.15,47.16,47.13,47.15,148320.0,45.6571,45.6668,45.6377,45.6571,148320.0
2023-02-24 13:20:00,47.15,47.19,47.14,47.18,125547.0,45.6571,45.6958,45.6474,45.6861,125547.0
2023-02-24 13:30:00,47.18,47.19,47.13,47.19,132675.0,45.6861,45.6958,45.6377,45.6958,132675.0
2023-02-24 13:40:00,47.19,47.22,47.15,47.22,145623.0,45.6958,45.7249,45.6571,45.7249,145623.0
2023-02-24 13:50:00,47.22,47.31,47.21,47.28,169818.0,45.7249,45.812,45.7152,45.783,169818.0
2023-02-24 14:00:00,47.29,47.38,47.28,47.37,220905.0,45.7927,45.8798,45.783,45.8701,220905.0
2023-02-24 14:10:00,47.38,47.38,47.32,47.34,216840.0,45.8798,45.8798,45.8217,45.8411,216840.0
2023-02-24 14:20:00,47.34,47.42,47.33,47.39,242805.0,45.8411,45.9185,45.8314,45.8895,242805.0
2023-02-24 14:30:00,47.39,47.4,47.34,47.39,205677.0,45.8895,45.8992,45.8411,45.8895,205677.0
2023-02-24 14:40:00,47.4,47.44,47.34,47.42,239121.0,45.8992,45.9379,45.8411,45.9185,239121.0
2023-02-24 14:50:00,47.43,47.53,47.43,47.51,196077.0,45.9282,46.0251,45.9282,46.0057,196077.0
2023-02-24 15:00:00,47.51,47.58,47.51,47.56,369429.0,46.0057,46.0735,46.0057,46.0541,369429.0
2023-02-24 15:10:00,47.56,47.57,47.48,47.52,181899.0,46.0541,46.0638,45.9766,46.0154,181899.0
2023-02-24 15:20:00,47.52,47.57,47.49,47.49,335802.0,46.0154,46.0638,45.9863,45.9863,335802.0
2023-02-24 15:30:00,47.49,47.49,47.37,47.38,394683.0,45.9863,45.9863,45.8701,45.8798,394683.0
2023-02-24 15:40:00,47.37,47.42,47.36,47.4,524007.0,45.8701,45.9185,45.8604,45.8992,524007.0
2023-02-24 15:50:00,47.4,47.5,47.32,47.5,1461342.0,45.8992,45.996,45.8217,45.996,1461342.0
2023-02-27 09:30:00,47.57,47.67,47.34,47.39,716643.0,46.0638,46.1606,45.8411,45.8895,716643.0
2023-02-27 09:40:00,47.39,47.51,47.39,47.46,265074.0,45.8895,46.0057,45.8895,45.9573,265074.0
2023-02-27 09:50:00,47.46,47.66,47.43,47.58,279132.0,45.9573,46.1509,45.9282,46.0735,279132.0
2023-02-27 10:00:00,47.57,47.64,47.54,47.59,309027.0,46.0638,46.1316,46.0347,46.0832,309027.0
2023-02-27 10:10:00,47.59,47.68,47.56,47.65,287304.0,46.0832,46.1703,46.0541,46.1413,287304.0
2023-02-27 10:20:00,47.66,47.69,47.62,47.66,400470.0,46.1509,46.18,46.1122,46.1509,400470.0
2023-02-27 10:30:00,47.67,47.7,47.58,47.6,279045.0,46.1606,46.1897,46.0735,46.0928,279045.0
2023-02-27 10:40:00,47.59,47.63,47.57,47.61,171561.0,46.0832,46.1219,46.0638,46.1025,171561.0
2023-02-27 10:50:00,47.61,47.66,47.59,47.64,484077.0,46.1025,46.1509,46.0832,46.1316,484077.0
2023-02-27 11:00:00,47.65,47.65,47.6,47.61,208923.0,46.1413,46.1413,46.0928,46.1025,208923.0
2023-02-27 11:10:00,47.61,47.62,47.45,47.45,200817.0,46.1025,46.1122,45.9476,45.9476,200817.0
2023-02-27 11:20:00,47.44,47.45,47.32,47.33,164145.0,45.9379,45.9476,45.8217,45.8314,164145.0
2023-02-27 11:30:00,47.33,47.35,47.3,47.32,228645.0,45.8314,45.8508,45.8023,45.8217,228645.0
2023-02-27 11:40:00,47.32,47.33,47.27,47.28,152748.0,45.8217,45.8314,45.7733,45.783,152748.0
2023-02-27 11:50:00,47.28,47.28,47.23,47.25,176370.0,45.783,45.783,45.7346,45.7539,176370.0
2023-02-27 12:00:00,47.24,47.24,47.09,47.12,220308.0,45.7442,45.7442,45.599,45.628,220308.0
2023-02-27 12:10:00,47.12,47.18,47.09,47.16,190410.0,45.628,45.6861,45.599,45.6668,190410.0
2023-02-27 12:20:00,47.15,47.17,47.1,47.13,137418.0,45.6571,45.6765,45.6087,45.6377,137418.0
2023-02-27 12:30:00,47.13,47.18,47.13,47.14,144546.0,45.6377,45.6861,45.6377,45.6474,144546.0
2023-02-27 12:40:00,47.14,47.15,47.07,47.14,176976.0,45.6474,45.6571,45.5796,45.6474,176976.0
2023-02-27 12:50:00,47.14,47.18,47.11,47.17,124893.0,45.6474,45.6861,45.6184,45.6765,124893.0
2023-02-27 13:00:00,47.17,47.23,47.17,47.2,122430.0,45.6765,45.7346,45.6765,45.7055,122430.0
2023-02-27 13:10:00,47.2,47.22,47.17,47.18,249036.0,45.7055,45.7249,45.6765,45.6861,249036.0
2023-02-27 13:20:00,47.19,47.25,47.17,47.21,245325.0,45.6958,45.7539,45.6765,45.7152,245325.0
2023-02-27 13:30:00,47.21,47.21,47.13,47.15,156261.0,45.7152,45.7152,45.6377,45.6571,156261.0
2023-02-27 13:40:00,47.15,47.16,47.1,47.12,142803.0,45.6571,45.6668,45.6087,45.628,142803.0
2023-02-27 13:50:00,47.12,47.22,47.12,47.22,168411.0,45.628,45.7249,45.628,45.7249,168411.0
2023-02-27 14:00:00,47.23,47.26,47.19,47.19,159834.0,45.7346,45.7636,45.6958,45.6958,159834.0
2023-02-27 14:10:00,47.19,47.23,47.16,47.18,187287.0,45.6958,45.7346,45.6668,45.6861,187287.0
2023-02-27 14:20:00,47.17,47.18,47.15,47.16,150237.0,45.6765,45.6861,45.6571,45.6668,150237.0
2023-02-27 14:30:00,47.16,47.19,47.14,47.14,143202.0,45.6668,45.6958,45.6474,45.6474,143202.0
2023-02-27 14:40:00,47.14,47.15,47.1,47.13,152679.0,45.6474,45.6571,45.6087,45.6377,152679.0
2023-02-27 14:50:00,47.12,47.15,47.09,47.09,162558.0,45.628,45.6571,45.599,45.599,162558.0
2023-02-27 15:00:00,47.09,47.09,47.01,47.02,264648.0,45.599,45.599,45.5215,45.5312,264648.0
2023-02-27 15:10:00,47.02,47.06,46.97,46.98,273819.0,45.5312,45.5699,45.4828,45.4925,273819.0
2023-02-27 15:20:00,46.98,46.98,46.91,46.93,298008.0,45.4925,45.4925,45.4247,45.4441,298008.0
2023-02-27 15:30:00,46.93,46.95,46.89,46.95,467823.0,45.4441,45.4634,45.4053,45.4634,467823.0
2023-02-27 15:40:00,46.95,47.04,46.93,47.0,471105.0,45.4634,45.5506,45.4441,45.5118,471105.0
2023-02-27 15:50:00,46.99,47.16,46.99,47.15,1261359.0,45.5022,45.6668,45.5022,45.6571,1261359.0
2023-02-28 09:30:00,47.0,47.31,46.98,47.14,480753.0,45.5118,45.812,45.4925,45.6474,480753.0
2023-02-28 09:40:00,47.14,47.2,47.09,47.12,174117.0,45.6474,45.7055,45.599,45.628,174117.0
2023-02-28 09:50:00,47.13,47.23,47.12,47.2,139371.0,45.6377,45.7346,45.628,45.7055,139371.0
2023-02-28 10:00:00,47.21,47.36,47.19,47.28,571716.0,45.7152,45.8604,45.6958,45.783,571716.0
2023-02-28 10:10:00,47.28,47.29,47.16,47.19,360756.0,45.783,45.7927,45.6668,45.6958,360756.0
2023-02-28 10:20:00,47.2,47.29,47.18,47.29,202560.0,45.7055,45.7927,45.6861,45.7927,202560.0
2023-02-28 10:30:00,47.29,47.3,47.24,47.24,248550.0,45.7927,45.8023,45.7442,45.7442,248550.0
2023-02-28 10:40:00,47.24,47.33,47.23,47.27,176916.0,45.7442,45.8314,45.7346,45.7733,176916.0
2023-02-28 10:50:00,47.28,47.32,47.22,47.32,129036.0,45.783,45.8217,45.7249,45.8217,129036.0
2023-02-28 11:00:00,47.32,47.5,47.32,47.47,518259.0,45.8217,45.996,45.8217,45.967,518259.0
2023-02-28 11:10:00,47.48,47.55,47.47,47.51,276714.0,45.9766,46.0444,45.967,46.0057,276714.0
2023-02-28 11:20:00,47.51,47.54,47.43,47.45,138339.0,46.0057,46.0347,45.9282,45.9476,138339.0
2023-02-28 11:30:00,47.45,47.47,47.42,47.45,125037.0,45.9476,45.967,45.9185,45.9476,125037.0
2023-02-28 11:40:00,47.44,47.45,47.4,47.41,120012.0,45.9379,45.9476,45.8992,45.9089,120012.0
2023-02-28 11:50:00,47.41,47.44,47.4,47.42,146703.0,45.9089,45.9379,45.8992,45.9185,146703.0
2023-02-28 12:00:00,47.42,47.48,47.42,47.44,103593.0,45.9185,45.9766,45.9185,45.9379,103593.0
2023-02-28 12:10:00,47.45,47.49,47.44,47.49,100578.0,45.9476,45.9863,45.9379,45.9863,100578.0
2023-02-28 12:20:00,47.49,47.53,47.48,47.51,159258.0,45.9863,46.0251,45.9766,46.0057,159258.0
2023-02-28 12:30:00,47.52,47.52,47.46,47.5,131949.0,46.0154,46.0154,45.9573,45.996,131949.0
2023-02-28 12:40:00,47.49,47.52,47.46,47.48,131769.0,45.9863,46.0154,45.9573,45.9766,131769.0
2023-02-28 12:50:00,47.48,47.48,47.42,47.42,121884.0,45.9766,45.9766,45.9185,45.9185,121884.0
2023-02-28 13:00:00,47.42,47.48,47.42,47.44,104853.0,45.9185,45.9766,45.9185,45.9379,104853.0
2023-02-28 13:10:00,47.44,47.46,47.42,47.42,116526.0,45.9379,45.9573,45.9185,45.9185,116526.0
2023-02-28 13:20:00,47.42,47.47,47.42,47.46,94557.0,45.9185,45.967,45.9185,45.9573,94557.0
2023-02-28 13:30:00,47.46,47.48,47.43,47.47,121386.0,45.9573,45.9766,45.9282,45.967,121386.0
2023-02-28 13:40:00,47.46,47.49,47.43,47.48,127374.0,45.9573,45.9863,45.9282,45.9766,127374.0
2023-02-28 13:50:00,47.47,47.51,47.47,47.51,127686.0,45.967,46.0057,45.967,46.0057,127686.0
2023-02-28 14:00:00,47.51,47.52,47.42,47.45,201786.0,46.0057,46.0154,45.9185,45.9476,201786.0
2023-02-28 14:10:00,47.45,47.48,47.43,47.46,131493.0,45.9476,45.9766,45.9282,45.9573,131493.0
2023-02-28 14:20:00,47.46,47.5,47.45,47.46,149277.0,45.9573,45.996,45.9476,45.9573,149277.0
2023-02-28 14:30:00,47.46,47.49,47.44,47.47,151398.0,45.9573,45.9863,45.9379,45.967,151398.0
2023-02-28 14:40:00,47.46,47.47,47.41,47.41,261825.0,45.9573,45.967,45.9089,45.9089,261825.0
2023-02-28 14:50:00,47.41,47.42,47.34,47.35,169695.0,45.9089,45.9185,45.8411,45.8508,169695.0
2023-02-28 15:00:00,47.35,47.43,47.34,47.43,147672.0,45.8508,45.9282,45.8411,45.9282,147672.0
2023-02-28 15:10:00,47.43,47.47,47.43,47.44,153078.0,45.9282,45.967,45.9282,45.9379,153078.0
2023-02-28 15:20:00,47.44,47.44,47.39,47.41,201168.0,45.9379,45.9379,45.8895,45.9089,201168.0
2023-02-28 15:30:00,47.4,47.43,47.37,47.4,156744.0,45.8992,45.9282,45.8701,45.8992,156744.0
2023-02-28 15:40:00,47.39,47.4,47.34,47.37,281352.0,45.8895,45.8992,45.8411,45.8701,281352.0
2023-02-28 15:50:00,47.38,47.48,47.35,47.36,2100096.0,45.8798,45.9766,45.8508,45.8604,2100096.0
2023-03-01 09:30:00,47.02,47.09,46.85,46.97,530781.0,45.5312,45.599,45.3666,45.4828,530781.0
2023-03-01 09:40:00,46.97,46.98,46.84,46.87,129624.0,45.4828,45.4925,45.3569,45.386,129624.0
2023-03-01 09:50:00,46.88,46.9,46.66,46.75,420444.0,45.3956,45.415,45.1826,45.2698,420444.0
2023-03-01 10:00:00,46.76,46.77,46.58,46.58,442707.0,45.2794,45.2891,45.1051,45.1051,442707.0
2023-03-01 10:10:00,46.58,46.64,46.52,46.54,236667.0,45.1051,45.1632,45.047,45.0664,236667.0
2023-03-01 10:20:00,46.54,46.73,46.51,46.72,337728.0,45.0664,45.2504,45.0374,45.2407,337728.0
2023-03-01 10:30:00,46.73,46.82,46.72,46.77,246333.0,45.2504,45.3375,45.2407,45.2891,246333.0
2023-03-01 10:40:00,46.77,46.82,46.73,46.76,194172.0,45.2891,45.3375,45.2504,45.2794,194172.0
2023-03-01 10:50:00,46.76,46.78,46.65,46.68,221145.0,45.2794,45.2988,45.1729,45.202,221145.0
2023-03-01 11:00:00,46.68,46.69,46.57,46.58,196314.0,45.202,45.2117,45.0955,45.1051,196314.0
2023-03-01 11:10:00,46.57,46.57,46.46,46.48,256257.0,45.0955,45.0955,44.9889,45.0083,256257.0
2023-03-01 11:20:00,46.48,46.62,46.47,46.6,200784.0,45.0083,45.1439,44.9986,45.1245,200784.0
2023-03-01 11:30:00,46.59,46.66,46.57,46.59,142521.0,45.1148,45.1826,45.0955,45.1148,142521.0
2023-03-01 11:40:00,46.59,46.74,46.58,46.71,174072.0,45.1148,45.2601,45.1051,45.231,174072.0
2023-03-01 11:50:00,46.71,46.77,46.71,46.76,200799.0,45.231,45.2891,45.231,45.2794,200799.0
2023-03-01 12:00:00,46.76,46.78,46.71,46.74,247974.0,45.2794,45.2988,45.231,45.2601,247974.0
2023-03-01 12:10:00,46.73,46.77,46.67,46.69,152409.0,45.2504,45.2891,45.1923,45.2117,152409.0
2023-03-01 12:20:00,46.69,46.74,46.68,46.71,103794.0,45.2117,45.2601,45.202,45.231,103794.0
2023-03-01 12:30:00,46.72,46.74,46.67,46.71,94239.0,45.2407,45.2601,45.1923,45.231,94239.0
2023-03-01 12:40:00,46.72,46.75,46.7,46.72,80988.0,45.2407,45.2698,45.2213,45.2407,80988.0
2023-03-01 12:50:00,46.72,46.73,46.69,46.7,94866.0,45.2407,45.2504,45.2117,45.2213,94866.0
2023-03-01 13:00:00,46.7,46.72,46.67,46.71,101865.0,45.2213,45.2407,45.1923,45.231,101865.0
2023-03-01 13:10:00,46.71,46.73,46.67,46.71,98454.0,45.231,45.2504,45.1923,45.231,98454.0
2023-03-01 13:20:00,46.71,46.72,46.67,46.68,119373.0,45.231,45.2407,45.1923,45.202,119373.0
2023-03-01 13:30:00,46.68,46.7,46.64,46.69,134358.0,45.202,45.2213,45.1632,45.2117,134358.0
2023-03-01 13:40:00,46.7,46.74,46.68,46.73,120246.0,45.2213,45.2601,45.202,45.2504,120246.0
2023-03-01 13:50:00,46.73,46.75,46.7,46.72,77556.0,45.2504,45.2698,45.2213,45.2407,77556.0
2023-03-01 14:00:00,46.72,46.72,46.64,46.67,119034.0,45.2407,45.2407,45.1632,45.1923,119034.0
2023-03-01 14:10:00,46.67,46.73,46.67,46.67,98196.0,45.1923,45.2504,45.1923,45.1923,98196.0
2023-03-01 14:20:00,46.68,46.69,46.63,46.64,137805.0,45.202,45.2117,45.1536,45.1632,137805.0
2023-03-01 14:30:00,46.63,46.68,46.62,46.68,93315.0,45.1536,45.202,45.1439,45.202,93315.0
2023-03-01 14:40:00,46.68,46.68,46.64,46.66,84948.0,45.202,45.202,45.1632,45.1826,84948.0
2023-03-01 14:50:00,46.66,46.7,46.64,46.69,102015.0,45.1826,45.2213,45.1632,45.2117,102015.0
2023-03-01 15:00:00,46.69,46.74,46.68,46.72,137682.0,45.2117,45.2601,45.202,45.2407,137682.0
2023-03-01 15:10:00,46.73,46.74,46.64,46.65,255099.0,45.2504,45.2601,45.1632,45.1729,255099.0
2023-03-01 15:20:00,46.65,46.66,46.6,46.62,268371.0,45.1729,45.1826,45.1245,45.1439,268371.0
2023-03-01 15:30:00,46.62,46.66,46.61,46.63,313635.0,45.1439,45.1826,45.1342,45.1536,313635.0
2023-03-01 15:40:00,46.63,46.69,46.6,46.66,476664.0,45.1536,45.2117,45.1245,45.1826,476664.0
2023-03-01 15:50:00,46.67,46.73,46.66,46.72,1054905.0,45.1923,45.2504,45.1826,45.2407,1054905.0
2023-03-02 09:30:00,46.61,46.77,46.5,46.73,509577.0,45.1342,45.2891,45.0277,45.2504,509577.0
2023-03-02 09:40:00,46.73,46.88,46.71,46.86,395946.0,45.2504,45.3956,45.231,45.3763,395946.0
2023-03-02 09:50:00,46.85,46.88,46.78,46.83,203508.0,45.3666,45.3956,45.2988,45.3472,203508.0
2023-03-02 10:00:00,46.84,46.9,46.81,46.85,203322.0,45.3569,45.415,45.3279,45.3666,203322.0
2023-03-02 10:10:00,46.85,46.91,46.81,46.81,216864.0,45.3666,45.4247,45.3279,45.3279,216864.0
2023-03-02 10:20:00,46.82,46.88,46.76,46.86,197922.0,45.3375,45.3956,45.2794,45.3763,197922.0
2023-03-02 10:30:00,46.85,46.87,46.73,46.76,209424.0,45.3666,45.386,45.2504,45.2794,209424.0
2023-03-02 10:40:00,46.76,46.78,46.72,46.73,188787.0,45.2794,45.2988,45.2407,45.2504,188787.0
2023-03-02 10:50:00,46.74,46.83,46.73,46.82,172770.0,45.2601,45.3472,45.2504,45.3375,172770.0
2023-03-02 11:00:00,46.82,46.83,46.79,46.79,129519.0,45.3375,45.3472,45.3085,45.3085,129519.0
2023-03-02 11:10:00,46.79,46.82,46.76,46.81,116769.0,45.3085,45.3375,45.2794,45.3279,116769.0
2023-03-02 11:20:00,46.81,46.82,46.71,46.73,138858.0,45.3279,45.3375,45.231,45.2504,138858.0
2023-03-02 11:30:00,46.74,46.79,46.74,46.75,82143.0,45.2601,45.3085,45.2601,45.2698,82143.0
2023-03-02 11:40:00,46.75,46.79,46.74,46.78,86634.0,45.2698,45.3085,45.2601,45.2988,86634.0
2023-03-02 11:50:00,46.78,46.8,46.76,46.8,69333.0,45.2988,45.3182,45.2794,45.3182,69333.0
2023-03-02 12:00:00,46.8,46.8,46.75,46.75,96522.0,45.3182,45.3182,45.2698,45.2698,96522.0
2023-03-02 12:10:00,46.75,46.75,46.66,46.67,107937.0,45.2698,45.2698,45.1826,45.1923,107937.0
2023-03-02 12:20:00,46.66,46.72,46.62,46.71,150858.0,45.1826,45.2407,45.1439,45.231,150858.0
2023-03-02 12:30:00,46.72,46.76,46.71,46.72,133386.0,45.2407,45.2794,45.231,45.2407,133386.0
2023-03-02 12:40:00,46.72,46.72,46.67,46.68,90081.0,45.2407,45.2407,45.1923,45.202,90081.0
2023-03-02 12:50:00,46.68,46.73,46.68,46.72,92322.0,45.202,45.2504,45.202,45.2407,92322.0
2023-03-02 13:00:00,46.72,46.73,46.64,46.66,128109.0,45.2407,45.2504,45.1632,45.1826,128109.0
2023-03-02 13:10:00,46.66,46.69,46.66,46.68,107184.0,45.1826,45.2117,45.1826,45.202,107184.0
2023-03-02 13:20:00,46.69,46.71,46.66,46.66,115944.0,45.2117,45.231,45.1826,45.1826,115944.0
2023-03-02 13:30:00,46.66,46.82,46.64,46.76,157557.0,45.1826,45.3375,45.1632,45.2794,157557.0
2023-03-02 13:40:00,46.76,46.8,46.75,46.8,183879.0,45.2794,45.3182,45.2698,45.3182,183879.0
2023-03-02 13:50:00,46.8,46.82,46.78,46.81,188976.0,45.3182,45.3375,45.2988,45.3279,188976.0
2023-03-02 14:00:00,46.81,46.84,46.78,46.81,236490.0,45.3279,45.3569,45.2988,45.3279,236490.0
2023-03-02 14:10:00,46.81,46.82,46.75,46.81,175095.0,45.3279,45.3375,45.2698,45.3279,175095.0
2023-03-02 14:20:00,46.81,46.83,46.76,46.81,147405.0,45.3279,45.3472,45.2794,45.3279,147405.0
2023-03-02 14:30:00,46.82,46.83,46.76,46.79,139104.0,45.3375,45.3472,45.2794,45.3085,139104.0
2023-03-02 14:40:00,46.79,46.82,46.78,46.82,149913.0,45.3085,45.3375,45.2988,45.3375,149913.0
2023-03-02 14:50:00,46.82,46.85,46.79,46.83,147027.0,45.3375,45.3666,45.3085,45.3472,147027.0
2023-03-02 15:00:00,46.83,46.87,46.79,46.8,208389.0,45.3472,45.386,45.3085,45.3182,208389.0
2023-03-02 15:10:00,46.8,46.85,46.79,46.8,236700.0,45.3182,45.3666,45.3085,45.3182,236700.0
2023-03-02 15:20:00,46.8,46.85,46.8,46.82,209787.0,45.3182,45.3666,45.3182,45.3375,209787.0
2023-03-02 15:30:00,46.82,46.91,46.82,46.89,324918.0,45.3375,45.4247,45.3375,45.4053,324918.0
2023-03-02 15:40:00,46.89,46.9,46.82,46.85,319539.0,45.4053,45.415,45.3375,45.3666,319539.0
2023-03-02 15:50:00,46.84,46.87,46.81,46.84,1898895.0,45.3569,45.386,45.3279,45.3569,1898895.0
2023-03-03 09:30:00,47.01,47.06,46.71,46.74,389193.0,45.5215,45.5699,45.231,45.2601,389193.0
2023-03-03 09:40:00,46.74,46.77,46.59,46.7,429150.0,45.2601,45.2891,45.1148,45.2213,429150.0
2023-03-03 09:50:00,46.7,46.79,46.66,46.68,232449.0,45.2213,45.3085,45.1826,45.202,232449.0
2023-03-03 10:00:00,46.68,46.75,46.65,46.71,275406.0,45.202,45.2698,45.1729,45.231,275406.0
2023-03-03 10:10:00,46.7,46.82,46.7,46.71,188883.0,45.2213,45.3375,45.2213,45.231,188883.0
2023-03-03 10:20:00,46.72,46.82,46.71,46.81,143328.0,45.2407,45.3375,45.231,45.3279,143328.0
2023-03-03 10:30:00,46.81,46.82,46.73,46.76,157134.0,45.3279,45.3375,45.2504,45.2794,157134.0
2023-03-03 10:40:00,46.75,46.79,46.72,46.72,226335.0,45.2698,45.3085,45.2407,45.2407,226335.0
2023-03-03 10:50:00,46.73,46.8,46.71,46.79,164961.0,45.2504,45.3182,45.231,45.3085,164961.0
2023-03-03 11:00:00,46.79,46.82,46.74,46.8,99852.0,45.3085,45.3375,45.2601,45.3182,99852.0
2023-03-03 11:10:00,46.8,46.84,46.78,46.83,172590.0,45.3182,45.3569,45.2988,45.3472,172590.0
2023-03-03 11:20:00,46.83,46.85,46.79,46.82,151683.0,45.3472,45.3666,45.3085,45.3375,151683.0
2023-03-03 11:30:00,46.82,46.85,46.78,46.79,212670.0,45.3375,45.3666,45.2988,45.3085,212670.0
2023-03-03 11:40:00,46.79,46.79,46.73,46.76,151371.0,45.3085,45.3085,45.2504,45.2794,151371.0
2023-03-03 11:50:00,46.76,46.83,46.75,46.78,213573.0,45.2794,45.3472,45.2698,45.2988,213573.0
2023-03-03 12:00:00,46.78,46.82,46.77,46.8,143589.0,45.2988,45.3375,45.2891,45.3182,143589.0
2023-03-03 12:10:00,46.8,46.82,46.76,46.76,243813.0,45.3182,45.3375,45.2794,45.2794,243813.0
2023-03-03 12:20:00,46.76,46.8,46.75,46.78,150411.0,45.2794,45.3182,45.2698,45.2988,150411.0
2023-03-03 12:30:00,46.79,46.81,46.74,46.75,121608.0,45.3085,45.3279,45.2601,45.2698,121608.0
2023-03-03 12:40:00,46.74,46.82,46.73,46.81,147348.0,45.2601,45.3375,45.2504,45.3279,147348.0
2023-03-03 12:50:00,46.81,46.82,46.76,46.8,131991.0,45.3279,45.3375,45.2794,45.3182,131991.0
2023-03-03 13:00:00,46.81,46.84,46.79,46.83,130287.0,45.3279,45.3569,45.3085,45.3472,130287.0
2023-03-03 13:10:00,46.83,46.84,46.79,46.81,176229.0,45.3472,45.3569,45.3085,45.3279,176229.0
2023-03-03 13:20:00,46.81,46.83,46.79,46.82,133689.0,45.3279,45.3472,45.3085,45.3375,133689.0
2023-03-03 13:30:00,46.82,46.83,46.77,46.78,142932.0,45.3375,45.3472,45.2891,45.2988,142932.0
2023-03-03 13:40:00,46.79,46.81,46.77,46.81,121815.0,45.3085,45.3279,45.2891,45.3279,121815.0
2023-03-03 13:50:00,46.81,46.83,46.8,46.82,176136.0,45.3279,45.3472,45.3182,45.3375,176136.0
2023-03-03 14:00:00,46.81,46.82,46.78,46.79,203898.0,45.3279,45.3375,45.2988,45.3085,203898.0
2023-03-03 14:10:00,46.79,46.8,46.67,46.68,540255.0,45.3085,45.3182,45.1923,45.202,540255.0
2023-03-03 14:20:00,46.68,46.78,46.67,46.78,298326.0,45.202,45.2988,45.1923,45.2988,298326.0
2023-03-03 14:30:00,46.78,46.79,46.76,46.76,208848.0,45.2988,45.3085,45.2794,45.2794,208848.0
2023-03-03 14:40:00,46.77,46.79,46.74,46.78,190836.0,45.2891,45.3085,45.2601,45.2988,190836.0
2023-03-03 14:50:00,46.78,46.81,46.77,46.81,199137.0,45.2988,45.3279,45.2891,45.3279,199137.0
2023-03-03 15:00:00,46.81,46.87,46.78,46.86,355902.0,45.3279,45.386,45.2988,45.3763,355902.0
2023-03-03 15:10:00,46.86,46.87,46.83,46.85,348159.0,45.3763,45.386,45.3472,45.3666,348159.0
2023-03-03 15:20:00,46.84,46.88,46.82,46.83,487182.0,45.3569,45.3956,45.3375,45.3472,487182.0
2023-03-03 15:30:00,46.83,46.93,46.83,46.92,848067.0,45.3472,45.4441,45.3472,45.4344,848067.0
2023-03-03 15:40:00,46.92,46.93,46.88,46.9,672801.0,45.4344,45.4441,45.3956,45.415,672801.0
2023-03-03 15:50:00,46.9,46.94,46.86,46.9,1499793.0,45.415,45.4537,45.3763,45.415,1499793.0
2023-03-06 09:30:00,46.83,46.94,46.7,46.79,571845.0,45.3472,45.4537,45.2213,45.3085,571845.0
2023-03-06 09:40:00,46.79,46.86,46.69,46.71,291000.0,45.3085,45.3763,45.2117,45.231,291000.0
2023-03-06 09:50:00,46.71,46.83,46.67,46.81,360627.0,45.231,45.3472,45.1923,45.3279,360627.0
2023-03-06 10:00:00,46.8,46.94,46.79,46.86,280998.0,45.3182,45.4537,45.3085,45.3763,280998.0
2023-03-06 10:10:00,46.86,46.91,46.82,46.91,257418.0,45.3763,45.4247,45.3375,45.4247,257418.0
2023-03-06 10:20:00,46.91,46.93,46.84,46.88,284514.0,45.4247,45.4441,45.3569,45.3956,284514.0
2023-03-06 10:30:00,46.88,46.93,46.84,46.86,206007.0,45.3956,45.4441,45.3569,45.3763,206007.0
2023-03-06 10:40:00,46.86,46.94,46.86,46.89,262164.0,45.3763,45.4537,45.3763,45.4053,262164.0
2023-03-06 10:50:00,46.89,46.92,46.85,46.86,142413.0,45.4053,45.4344,45.3666,45.3763,142413.0
2023-03-06 11:00:00,46.86,46.96,46.86,46.95,143154.0,45.3763,45.4731,45.3763,45.4634,143154.0
2023-03-06 11:10:00,46.95,46.99,46.93,46.97,180087.0,45.4634,45.5022,45.4441,45.4828,180087.0
2023-03-06 11:20:00,46.97,46.97,46.88,46.9,172980.0,45.4828,45.4828,45.3956,45.415,172980.0
2023-03-06 11:30:00,46.9,46.91,46.85,46.89,161361.0,45.415,45.4247,45.3666,45.4053,161361.0
2023-03-06 11:40:00,46.88,46.9,46.87,46.9,142977.0,45.3956,45.415,45.386,45.415,142977.0
2023-03-06 11:50:00,46.91,46.91,46.86,46.9,155535.0,45.4247,45.4247,45.3763,45.415,155535.0
2023-03-06 12:00:00,46.9,46.92,46.89,46.9,128583.0,45.415,45.4344,45.4053,45.415,128583.0
2023-03-06 12:10:00,46.9,46.95,46.89,46.95,185097.0,45.415,45.4634,45.4053,45.4634,185097.0
2023-03-06 12:20:00,46.95,46.95,46.86,46.86,148932.0,45.4634,45.4634,45.3763,45.3763,148932.0
2023-03-06 12:30:00,46.87,46.88,46.84,46.86,124170.0,45.386,45.3956,45.3569,45.3763,124170.0
2023-03-06 12:40:00,46.86,46.89,46.82,46.84,189162.0,45.3763,45.4053,45.3375,45.3569,189162.0
2023-03-06 12:50:00,46.84,46.89,46.84,46.87,117978.0,45.3569,45.4053,45.3569,45.386,117978.0
2023-03-06 13:00:00,46.87,46.87,46.81,46.83,113253.0,45.386,45.386,45.3279,45.3472,113253.0
2023-03-06 13:10:00,46.83,46.85,46.83,46.85,105858.0,45.3472,45.3666,45.3472,45.3666,105858.0
2023-03-06 13:20:00,46.85,46.89,46.84,46.88,171756.0,45.3666,45.4053,45.3569,45.3956,171756.0
2023-03-06 13:30:00,46.88,46.9,46.85,46.89,128868.0,45.3956,45.415,45.3666,45.4053,128868.0
2023-03-06 13:40:00,46.89,46.91,46.88,46.9,158154.0,45.4053,45.4247,45.3956,45.415,158154.0
2023-03-06 13:50:00,46.9,46.93,46.88,46.9,183093.0,45.415,45.4441,45.3956,45.415,183093.0
2023-03-06 14:00:00,46.9,46.91,46.86,46.9,171531.0,45.415,45.4247,45.3763,45.415,171531.0
2023-03-06 14:10:00,46.9,46.91,46.86,46.87,133563.0,45.415,45.4247,45.3763,45.386,133563.0
2023-03-06 14:20:00,46.88,46.91,46.86,46.9,153006.0,45.3956,45.4247,45.3763,45.415,153006.0
2023-03-06 14:30:00,46.91,46.91,46.87,46.88,206496.0,45.4247,45.4247,45.386,45.3956,206496.0
2023-03-06 14:40:00,46.88,46.92,46.88,46.89,200619.0,45.3956,45.4344,45.3956,45.4053,200619.0
2023-03-06 14:50:00,46.89,46.91,46.84,46.85,179769.0,45.4053,45.4247,45.3569,45.3666,179769.0
2023-03-06 15:00:00,46.85,46.87,46.81,46.85,184347.0,45.3666,45.386,45.3279,45.3666,184347.0
2023-03-06 15:10:00,46.84,46.86,46.8,46.85,221730.0,45.3569,45.3763,45.3182,45.3666,221730.0
2023-03-06 15:20:00,46.85,46.89,46.84,46.88,254706.0,45.3666,45.4053,45.3569,45.3956,254706.0
2023-03-06 15:30:00,46.88,46.9,46.87,46.89,284124.0,45.3956,45.415,45.386,45.4053,284124.0
2023-03-06 15:40:00,46.89,46.89,46.87,46.88,325566.0,45.4053,45.4053,45.386,45.3956,325566.0
2023-03-06 15:50:00,46.87,46.92,46.86,46.87,1266231.0,45.386,45.4344,45.3763,45.386,1266231.0
2023-03-07 09:30:00,47.06,47.15,46.92,47.1,674058.0,45.5699,45.6571,45.4344,45.6087,674058.0
2023-03-07 09:40:00,47.11,47.23,47.07,47.18,374910.0,45.6184,45.7346,45.5796,45.6861,374910.0
2023-03-07 09:50:00,47.18,47.18,47.1,47.18,281457.0,45.6861,45.6861,45.6087,45.6861,281457.0
2023-03-07 10:00:00,47.17,47.18,46.86,46.9,333507.0,45.6765,45.6861,45.3763,45.415,333507.0
2023-03-07 10:10:00,46.89,46.94,46.78,46.79,262329.0,45.4053,45.4537,45.2988,45.3085,262329.0
2023-03-07 10:20:00,46.79,46.88,46.78,46.81,215700.0,45.3085,45.3956,45.2988,45.3279,215700.0
2023-03-07 10:30:00,46.8,46.84,46.71,46.76,405951.0,45.3182,45.3569,45.231,45.2794,405951.0
2023-03-07 10:40:00,46.77,46.77,46.62,46.66,223755.0,45.2891,45.2891,45.1439,45.1826,223755.0
2023-03-07 10:50:00,46.66,46.66,46.53,46.54,272799.0,45.1826,45.1826,45.0567,45.0664,272799.0
2023-03-07 11:00:00,46.54,46.61,46.53,46.59,211323.0,45.0664,45.1342,45.0567,45.1148,211323.0
2023-03-07 11:10:00,46.58,46.61,46.49,46.5,181047.0,45.1051,45.1342,45.018,45.0277,181047.0
2023-03-07 11:20:00,46.51,46.57,46.49,46.5,177483.0,45.0374,45.0955,45.018,45.0277,177483.0
2023-03-07 11:30:00,46.5,46.55,46.5,46.54,137061.0,45.0277,45.0761,45.0277,45.0664,137061.0
2023-03-07 11:40:00,46.55,46.58,46.52,46.57,200196.0,45.0761,45.1051,45.047,45.0955,200196.0
2023-03-07 11:50:00,46.57,46.58,46.52,46.53,208056.0,45.0955,45.1051,45.047,45.0567,208056.0
2023-03-07 12:00:00,46.53,46.55,46.51,46.54,125616.0,45.0567,45.0761,45.0374,45.0664,125616.0
2023-03-07 12:10:00,46.54,46.55,46.48,46.53,161136.0,45.0664,45.0761,45.0083,45.0567,161136.0
2023-03-07 12:20:00,46.53,46.64,46.52,46.52,229524.0,45.0567,45.1632,45.047,45.047,229524.0
2023-03-07 12:30:00,46.52,46.57,46.5,46.55,135045.0,45.047,45.0955,45.0277,45.0761,135045.0
2023-03-07 12:40:00,46.54,46.55,46.5,46.54,86802.0,45.0664,45.0761,45.0277,45.0664,86802.0
2023-03-07 12:50:00,46.53,46.55,46.49,46.49,136086.0,45.0567,45.0761,45.018,45.018,136086.0
2023-03-07 13:00:00,46.49,46.49,46.36,46.37,295536.0,45.018,45.018,44.8921,44.9018,295536.0
2023-03-07 13:10:00,46.36,46.41,46.36,46.37,186210.0,44.8921,44.9405,44.8921,44.9018,186210.0
2023-03-07 13:20:00,46.37,46.38,46.34,46.35,222048.0,44.9018,44.9115,44.8727,44.8824,222048.0
2023-03-07 13:30:00,46.36,46.36,46.3,46.32,227115.0,44.8921,44.8921,44.834,44.8534,227115.0
2023-03-07 13:40:00,46.32,46.34,46.29,46.3,217716.0,44.8534,44.8727,44.8243,44.834,217716.0
2023-03-07 13:50:00,46.3,46.4,46.26,46.36,783660.0,44.834,44.9308,44.7953,44.8921,783660.0
2023-03-07 14:00:00,46.35,46.36,46.3,46.32,540714.0,44.8824,44.8921,44.834,44.8534,540714.0
2023-03-07 14:10:00,46.32,46.35,46.3,46.33,400176.0,44.8534,44.8824,44.834,44.8631,400176.0
2023-03-07 14:20:00,46.33,46.35,46.29,46.3,241347.0,44.8631,44.8824,44.8243,44.834,241347.0
2023-03-07 14:30:00,46.3,46.32,46.29,46.3,180606.0,44.834,44.8534,44.8243,44.834,180606.0
2023-03-07 14:40:00,46.3,46.31,46.26,46.28,159915.0,44.834,44.8437,44.7953,44.8146,159915.0
2023-03-07 14:50:00,46.28,46.34,46.28,46.34,224904.0,44.8146,44.8727,44.8146,44.8727,224904.0
2023-03-07 15:00:00,46.34,46.44,46.34,46.44,274179.0,44.8727,44.9696,44.8727,44.9696,274179.0
2023-03-07 15:10:00,46.44,46.49,46.44,46.47,254961.0,44.9696,45.018,44.9696,44.9986,254961.0
2023-03-07 15:20:00,46.47,46.48,46.43,46.44,226944.0,44.9986,45.0083,44.9599,44.9696,226944.0
2023-03-07 15:30:00,46.44,46.52,46.41,46.47,378141.0,44.9696,45.047,44.9405,44.9986,378141.0
2023-03-07 15:40:00,46.48,46.48,46.38,46.42,400437.0,45.0083,45.0083,44.9115,44.9502,400437.0
2023-03-07 15:50:00,46.42,46.45,46.39,46.42,1323528.0,44.9502,44.9793,44.9212,44.9502,1323528.0
2023-03-08 09:30:00,46.19,46.31,45.96,46.08,736479.0,44.7275,44.8437,44.5048,44.621,736479.0
2023-03-08 09:40:00,46.09,46.1,45.94,45.96,391608.0,44.6306,44.6403,44.4854,44.5048,391608.0
2023-03-08 09:50:00,45.95,46.13,45.95,46.11,222159.0,44.4951,44.6694,44.4951,44.65,222159.0
2023-03-08 10:00:00,46.1,46.11,45.97,46.07,277062.0,44.6403,44.65,44.5144,44.6113,277062.0
2023-03-08 10:10:00,46.07,46.11,46.0,46.0,199425.0,44.6113,44.65,44.5435,44.5435,199425.0
2023-03-08 10:20:00,46.01,46.16,45.94,46.04,419661.0,44.5532,44.6984,44.4854,44.5822,419661.0
2023-03-08 10:30:00,46.04,46.12,46.0,46.12,477660.0,44.5822,44.6597,44.5435,44.6597,477660.0
2023-03-08 10:40:00,46.12,46.15,46.05,46.11,658296.0,44.6597,44.6887,44.5919,44.65,658296.0
2023-03-08 10:50:00,46.1,46.13,46.08,46.11,184947.0,44.6403,44.6694,44.621,44.65,184947.0
2023-03-08 11:00:00,46.11,46.15,46.09,46.13,181677.0,44.65,44.6887,44.6306,44.6694,181677.0
2023-03-08 11:10:00,46.13,46.15,46.07,46.07,267033.0,44.6694,44.6887,44.6113,44.6113,267033.0
2023-03-08 11:20:00,46.07,46.09,46.01,46.03,209502.0,44.6113,44.6306,44.5532,44.5725,209502.0
2023-03-08 11:30:00,46.03,46.08,46.01,46.08,197256.0,44.5725,44.621,44.5532,44.621,197256.0
2023-03-08 11:40:00,46.08,46.16,46.06,46.16,422655.0,44.621,44.6984,44.6016,44.6984,422655.0
2023-03-08 11:50:00,46.16,46.18,46.05,46.05,214830.0,44.6984,44.7178,44.5919,44.5919,214830.0
2023-03-08 12:00:00,46.06,46.08,45.98,45.99,179373.0,44.6016,44.621,44.5241,44.5338,179373.0
2023-03-08 12:10:00,45.99,45.99,45.92,45.97,259047.0,44.5338,44.5338,44.466,44.5144,259047.0
2023-03-08 12:20:00,45.97,46.0,45.93,45.94,225447.0,44.5144,44.5435,44.4757,44.4854,225447.0
2023-03-08 12:30:00,45.94,45.94,45.85,45.91,299892.0,44.4854,44.4854,44.3982,44.4563,299892.0
2023-03-08 12:40:00,45.91,45.98,45.9,45.94,115614.0,44.4563,44.5241,44.4467,44.4854,115614.0
2023-03-08 12:50:00,45.95,45.96,45.89,45.91,179880.0,44.4951,44.5048,44.437,44.4563,179880.0
2023-03-08 13:00:00,45.91,45.94,45.86,45.87,252864.0,44.4563,44.4854,44.4079,44.4176,252864.0
2023-03-08 13:10:00,45.87,45.89,45.82,45.84,238011.0,44.4176,44.437,44.3692,44.3886,238011.0
2023-03-08 13:20:00,45.84,45.85,45.8,45.82,141165.0,44.3886,44.3982,44.3498,44.3692,141165.0
2023-03-08 13:30:00,45.81,45.84,45.78,45.8,140928.0,44.3595,44.3886,44.3305,44.3498,140928.0
2023-03-08 13:40:00,45.8,45.8,45.76,45.79,130173.0,44.3498,44.3498,44.3111,44.3401,130173.0
2023-03-08 13:50:00,45.79,45.86,45.78,45.84,193122.0,44.3401,44.4079,44.3305,44.3886,193122.0
2023-03-08 14:00:00,45.84,45.88,45.82,45.87,196722.0,44.3886,44.4273,44.3692,44.4176,196722.0
2023-03-08 14:10:00,45.87,45.96,45.87,45.96,176988.0,44.4176,44.5048,44.4176,44.5048,176988.0
2023-03-08 14:20:00,45.96,45.98,45.95,45.97,128205.0,44.5048,44.5241,44.4951,44.5144,128205.0
2023-03-08 14:30:00,45.97,46.03,45.95,46.03,152880.0,44.5144,44.5725,44.4951,44.5725,152880.0
2023-03-08 14:40:00,46.02,46.03,45.98,45.99,172104.0,44.5629,44.5725,44.5241,44.5338,172104.0
2023-03-08 14:50:00,45.99,46.01,45.96,46.0,165975.0,44.5338,44.5532,44.5048,44.5435,165975.0
2023-03-08 15:00:00,46.0,46.03,46.0,46.02,234615.0,44.5435,44.5725,44.5435,44.5629,234615.0
2023-03-08 15:10:00,46.02,46.04,46.0,46.0,359310.0,44.5629,44.5822,44.5435,44.5435,359310.0
2023-03-08 15:20:00,46.0,46.0,45.97,45.98,297108.0,44.5435,44.5435,44.5144,44.5241,297108.0
2023-03-08 15:30:00,45.98,46.05,45.97,46.04,552351.0,44.5241,44.5919,44.5144,44.5822,552351.0
2023-03-08 15:40:00,46.04,46.1,46.03,46.06,644148.0,44.5822,44.6403,44.5725,44.6016,644148.0
2023-03-08 15:50:00,46.06,46.08,46.03,46.04,1731918.0,44.6016,44.621,44.5725,44.5822,1731918.0
2023-03-09 09:30:00,46.28,46.33,46.09,46.18,582774.0,44.8146,44.8631,44.6306,44.7178,582774.0
2023-03-09 09:40:00,46.18,46.19,46.06,46.12,215826.0,44.7178,44.7275,44.6016,44.6597,215826.0
2023-03-09 09:50:00,46.12,46.19,46.04,46.08,139479.0,44.6597,44.7275,44.5822,44.621,139479.0
2023-03-09 10:00:00,46.09,46.09,45.95,45.95,214077.0,44.6306,44.6306,44.4951,44.4951,214077.0
2023-03-09 10:10:00,45.95,46.0,45.92,45.95,181722.0,44.4951,44.5435,44.466,44.4951,181722.0
2023-03-09 10:20:00,45.93,45.95,45.9,45.92,119376.0,44.4757,44.4951,44.4467,44.466,119376.0
2023-03-09 10:30:00,45.93,45.98,45.91,45.96,214011.0,44.4757,44.5241,44.4563,44.5048,214011.0
2023-03-09 10:40:00,45.97,45.98,45.91,45.94,251922.0,44.5144,44.5241,44.4563,44.4854,251922.0
2023-03-09 10:50:00,45.93,45.99,45.92,45.96,128010.0,44.4757,44.5338,44.466,44.5048,128010.0
2023-03-09 11:00:00,45.96,46.0,45.95,46.0,131187.0,44.5048,44.5435,44.4951,44.5435,131187.0
2023-03-09 11:10:00,45.99,46.05,45.99,46.04,129564.0,44.5338,44.5919,44.5338,44.5822,129564.0
2023-03-09 11:20:00,46.04,46.1,46.03,46.08,154452.0,44.5822,44.6403,44.5725,44.621,154452.0
2023-03-09 11:30:00,46.07,46.09,45.99,45.99,172314.0,44.6113,44.6306,44.5338,44.5338,172314.0
2023-03-09 11:40:00,45.99,46.1,45.99,46.07,140739.0,44.5338,44.6403,44.5338,44.6113,140739.0
2023-03-09 11:50:00,46.07,46.1,46.05,46.08,150948.0,44.6113,44.6403,44.5919,44.621,150948.0
2023-03-09 12:00:00,46.1,46.12,46.03,46.12,177771.0,44.6403,44.6597,44.5725,44.6597,177771.0
2023-03-09 12:10:00,46.13,46.18,46.1,46.17,151701.0,44.6694,44.7178,44.6403,44.7081,151701.0
2023-03-09 12:20:00,46.17,46.24,46.17,46.18,177666.0,44.7081,44.7759,44.7081,44.7178,177666.0
2023-03-09 12:30:00,46.19,46.19,46.12,46.14,235536.0,44.7275,44.7275,44.6597,44.6791,235536.0
2023-03-09 12:40:00,46.14,46.17,46.1,46.15,180066.0,44.6791,44.7081,44.6403,44.6887,180066.0
2023-03-09 12:50:00,46.15,46.19,46.15,46.17,111783.0,44.6887,44.7275,44.6887,44.7081,111783.0
2023-03-09 13:00:00,46.17,46.19,46.14,46.17,199887.0,44.7081,44.7275,44.6791,44.7081,199887.0
2023-03-09 13:10:00,46.17,46.19,46.12,46.18,135357.0,44.7081,44.7275,44.6597,44.7178,135357.0
2023-03-09 13:20:00,46.18,46.2,46.12,46.13,157380.0,44.7178,44.7372,44.6597,44.6694,157380.0
2023-03-09 13:30:00,46.12,46.15,46.04,46.06,225474.0,44.6597,44.6887,44.5822,44.6016,225474.0
2023-03-09 13:40:00,46.06,46.11,46.04,46.05,139005.0,44.6016,44.65,44.5822,44.5919,139005.0
2023-03-09 13:50:00,46.04,46.06,46.02,46.04,104727.0,44.5822,44.6016,44.5629,44.5822,104727.0
2023-03-09 14:00:00,46.04,46.04,45.95,45.99,177444.0,44.5822,44.5822,44.4951,44.5338,177444.0
2023-03-09 14:10:00,46.0,46.03,45.97,46.0,190488.0,44.5435,44.5725,44.5144,44.5435,190488.0
2023-03-09 14:20:00,46.0,46.01,45.98,45.99,143256.0,44.5435,44.5532,44.5241,44.5338,143256.0
2023-03-09 14:30:00,45.98,45.99,45.93,45.97,117297.0,44.5241,44.5338,44.4757,44.5144,117297.0
2023-03-09 14:40:00,45.98,46.0,45.91,45.94,137241.0,44.5241,44.5435,44.4563,44.4854,137241.0
2023-03-09 14:50:00,45.93,45.95,45.89,45.89,207981.0,44.4757,44.4951,44.437,44.437,207981.0
2023-03-09 15:00:00,45.89,45.89,45.78,45.8,247398.0,44.437,44.437,44.3305,44.3498,247398.0
2023-03-09 15:10:00,45.8,45.84,45.72,45.72,185976.0,44.3498,44.3886,44.2724,44.2724,185976.0
2023-03-09 15:20:00,45.73,45.74,45.64,45.67,444159.0,44.282,44.2917,44.1949,44.2239,444159.0
2023-03-09 15:30:00,45.67,45.83,45.65,45.82,429447.0,44.2239,44.3789,44.2046,44.3692,429447.0
2023-03-09 15:40:00,45.83,45.85,45.76,45.83,489669.0,44.3789,44.3982,44.3111,44.3789,489669.0
2023-03-09 15:50:00,45.82,45.92,45.64,45.72,1553880.0,44.3692,44.466,44.1949,44.2724,1553880.0
2023-03-10 09:30:00,45.67,45.91,45.62,45.9,482709.0,44.2239,44.4563,44.1755,44.4467,482709.0
2023-03-10 09:40:00,45.89,46.09,45.89,45.93,1004766.0,44.437,44.6306,44.437,44.4757,1004766.0
2023-03-10 09:50:00,45.91,45.98,45.77,45.79,452913.0,44.4563,44.5241,44.3208,44.3401,452913.0
2023-03-10 10:00:00,45.79,45.82,45.67,45.68,407997.0,44.3401,44.3692,44.2239,44.2336,407997.0
2023-03-10 10:10:00,45.68,45.75,45.63,45.67,451056.0,44.2336,44.3014,44.1852,44.2239,451056.0
2023-03-10 10:20:00,45.67,45.75,45.66,45.72,278955.0,44.2239,44.3014,44.2143,44.2724,278955.0
2023-03-10 10:30:00,45.71,45.85,45.71,45.78,563280.0,44.2627,44.3982,44.2627,44.3305,563280.0
2023-03-10 10:40:00,45.79,45.83,45.73,45.78,229224.0,44.3401,44.3789,44.282,44.3305,229224.0
2023-03-10 10:50:00,45.77,45.82,45.72,45.78,269433.0,44.3208,44.3692,44.2724,44.3305,269433.0
2023-03-10 11:00:00,45.78,45.79,45.7,45.74,533898.0,44.3305,44.3401,44.253,44.2917,533898.0
2023-03-10 11:10:00,45.74,45.8,45.72,45.76,243519.0,44.2917,44.3498,44.2724,44.3111,243519.0
2023-03-10 11:20:00,45.76,45.93,45.76,45.93,387699.0,44.3111,44.4757,44.3111,44.4757,387699.0
2023-03-10 11:30:00,45.93,45.99,45.85,45.86,276864.0,44.4757,44.5338,44.3982,44.4079,276864.0
2023-03-10 11:40:00,45.86,45.9,45.79,45.84,232146.0,44.4079,44.4467,44.3401,44.3886,232146.0
2023-03-10 11:50:00,45.85,45.86,45.74,45.76,305691.0,44.3982,44.4079,44.2917,44.3111,305691.0
2023-03-10 12:00:00,45.76,45.79,45.62,45.65,238704.0,44.3111,44.3401,44.1755,44.2046,238704.0
2023-03-10 12:10:00,45.65,45.68,45.54,45.61,314712.0,44.2046,44.2336,44.0981,44.1658,314712.0
2023-03-10 12:20:00,45.61,45.69,45.6,45.67,177051.0,44.1658,44.2433,44.1562,44.2239,177051.0
2023-03-10 12:30:00,45.68,45.77,45.67,45.74,221904.0,44.2336,44.3208,44.2239,44.2917,221904.0
2023-03-10 12:40:00,45.74,45.75,45.66,45.66,125550.0,44.2917,44.3014,44.2143,44.2143,125550.0
2023-03-10 12:50:00,45.66,45.67,45.57,45.58,118995.0,44.2143,44.2239,44.1271,44.1368,118995.0
2023-03-10 13:00:00,45.57,45.65,45.57,45.65,94593.0,44.1271,44.2046,44.1271,44.2046,94593.0
2023-03-10 13:10:00,45.65,45.65,45.54,45.54,166383.0,44.2046,44.2046,44.0981,44.0981,166383.0
2023-03-10 13:20:00,45.53,45.57,45.52,45.53,225843.0,44.0884,44.1271,44.0787,44.0884,225843.0
2023-03-10 13:30:00,45.53,45.54,45.45,45.49,239679.0,44.0884,44.0981,44.0109,44.0496,239679.0
2023-03-10 13:40:00,45.49,45.5,45.41,45.43,182592.0,44.0496,44.0593,43.9722,43.9915,182592.0
2023-03-10 13:50:00,45.42,45.45,45.37,45.39,297996.0,43.9819,44.0109,43.9334,43.9528,297996.0
2023-03-10 14:00:00,45.39,45.61,45.36,45.6,256110.0,43.9528,44.1658,43.9238,44.1562,256110.0
2023-03-10 14:10:00,45.61,45.67,45.5,45.56,200982.0,44.1658,44.2239,44.0593,44.1174,200982.0
2023-03-10 14:20:00,45.56,45.58,45.51,45.52,132765.0,44.1174,44.1368,44.069,44.0787,132765.0
2023-03-10 14:30:00,45.52,45.68,45.5,45.67,214419.0,44.0787,44.2336,44.0593,44.2239,214419.0
2023-03-10 14:40:00,45.67,45.7,45.6,45.7,253758.0,44.2239,44.253,44.1562,44.253,253758.0
2023-03-10 14:50:00,45.7,45.77,45.66,45.7,326889.0,44.253,44.3208,44.2143,44.253,326889.0
2023-03-10 15:00:00,45.69,45.72,45.62,45.72,344592.0,44.2433,44.2724,44.1755,44.2724,344592.0
2023-03-10 15:10:00,45.71,45.8,45.64,45.66,308331.0,44.2627,44.3498,44.1949,44.2143,308331.0
2023-03-10 15:20:00,45.67,45.72,45.63,45.7,289755.0,44.2239,44.2724,44.1852,44.253,289755.0
2023-03-10 15:30:00,45.69,45.76,45.64,45.68,382056.0,44.2433,44.3111,44.1949,44.2336,382056.0
2023-03-10 15:40:00,45.68,45.69,45.55,45.57,473217.0,44.2336,44.2433,44.1077,44.1271,473217.0
2023-03-10 15:50:00,45.56,45.67,45.54,45.66,1660125.0,44.1174,44.2239,44.0981,44.2143,1660125.0
2023-03-13 09:30:00,45.56,46.16,45.53,46.12,903075.0,44.1174,44.6984,44.0884,44.6597,903075.0
2023-03-13 09:40:00,46.13,46.14,45.84,45.95,624165.0,44.6694,44.6791,44.3886,44.4951,624165.0
2023-03-13 09:50:00,45.96,46.17,45.96,46.02,455988.0,44.5048,44.7081,44.5048,44.5629,455988.0
2023-03-13 10:00:00,46.01,46.04,45.85,45.89,435816.0,44.5532,44.5822,44.3982,44.437,435816.0
2023-03-13 10:10:00,45.9,45.95,45.8,45.9,293364.0,44.4467,44.4951,44.3498,44.4467,293364.0
2023-03-13 10:20:00,45.89,46.01,45.85,45.93,215097.0,44.437,44.5532,44.3982,44.4757,215097.0
2023-03-13 10:30:00,45.93,46.04,45.9,45.94,295050.0,44.4757,44.5822,44.4467,44.4854,295050.0
2023-03-13 10:40:00,45.94,46.12,45.92,46.06,419136.0,44.4854,44.6597,44.466,44.6016,419136.0
2023-03-13 10:50:00,46.06,46.1,45.95,46.02,376824.0,44.6016,44.6403,44.4951,44.5629,376824.0
2023-03-13 11:00:00,46.03,46.12,45.91,45.91,374229.0,44.5725,44.6597,44.4563,44.4563,374229.0
2023-03-13 11:10:00,45.92,46.02,45.91,45.97,223398.0,44.466,44.5629,44.4563,44.5144,223398.0
2023-03-13 11:20:00,45.97,46.03,45.84,46.03,376215.0,44.5144,44.5725,44.3886,44.5725,376215.0
2023-03-13 11:30:00,46.03,46.05,45.85,45.91,205464.0,44.5725,44.5919,44.3982,44.4563,205464.0
2023-03-13 11:40:00,45.92,46.02,45.91,46.0,222318.0,44.466,44.5629,44.4563,44.5435,222318.0
2023-03-13 11:50:00,45.99,46.07,45.91,46.05,217242.0,44.5338,44.6113,44.4563,44.5919,217242.0
2023-03-13 12:00:00,46.05,46.12,45.96,46.06,297954.0,44.5919,44.6597,44.5048,44.6016,297954.0
2023-03-13 12:10:00,46.06,46.07,45.96,46.0,204501.0,44.6016,44.6113,44.5048,44.5435,204501.0
2023-03-13 12:20:00,46.0,46.04,45.97,46.03,204651.0,44.5435,44.5822,44.5144,44.5725,204651.0
2023-03-13 12:30:00,46.04,46.05,45.94,45.99,337077.0,44.5822,44.5919,44.4854,44.5338,337077.0
2023-03-13 12:40:00,46.0,46.05,45.91,45.94,226332.0,44.5435,44.5919,44.4563,44.4854,226332.0
2023-03-13 12:50:00,45.95,45.99,45.92,45.96,489270.0,44.4951,44.5338,44.466,44.5048,489270.0
2023-03-13 13:00:00,45.96,45.98,45.87,45.9,275334.0,44.5048,44.5241,44.4176,44.4467,275334.0
2023-03-13 13:10:00,45.9,45.94,45.84,45.87,307662.0,44.4467,44.4854,44.3886,44.4176,307662.0
2023-03-13 13:20:00,45.86,45.88,45.79,45.85,228237.0,44.4079,44.4273,44.3401,44.3982,228237.0
2023-03-13 13:30:00,45.84,45.96,45.77,45.94,335595.0,44.3886,44.5048,44.3208,44.4854,335595.0
2023-03-13 13:40:00,45.94,46.03,45.94,45.99,233349.0,44.4854,44.5725,44.4854,44.5338,233349.0
2023-03-13 13:50:00,45.99,46.02,45.98,46.0,144183.0,44.5338,44.5629,44.5241,44.5435,144183.0
2023-03-13 14:00:00,46.0,46.05,45.93,45.94,288498.0,44.5435,44.5919,44.4757,44.4854,288498.0
2023-03-13 14:10:00,45.94,46.0,45.92,45.96,211386.0,44.4854,44.5435,44.466,44.5048,211386.0
2023-03-13 14:20:00,45.96,46.0,45.91,45.92,252759.0,44.5048,44.5435,44.4563,44.466,252759.0
2023-03-13 14:30:00,45.93,46.03,45.92,45.96,245568.0,44.4757,44.5725,44.466,44.5048,245568.0
2023-03-13 14:40:00,45.97,46.0,45.92,45.95,282393.0,44.5144,44.5435,44.466,44.4951,282393.0
2023-03-13 14:50:00,45.95,45.99,45.93,45.99,282504.0,44.4951,44.5338,44.4757,44.5338,282504.0
2023-03-13 15:00:00,45.99,46.0,45.89,45.91,231390.0,44.5338,44.5435,44.437,44.4563,231390.0
2023-03-13 15:10:00,45.9,45.96,45.89,45.94,233319.0,44.4467,44.5048,44.437,44.4854,233319.0
2023-03-13 15:20:00,45.93,45.94,45.76,45.8,282375.0,44.4757,44.4854,44.3111,44.3498,282375.0
2023-03-13 15:30:00,45.8,45.96,45.8,45.93,353739.0,44.3498,44.5048,44.3498,44.4757,353739.0
2023-03-13 15:40:00,45.94,46.01,45.92,45.93,552798.0,44.4854,44.5532,44.466,44.4757,552798.0
2023-03-13 15:50:00,45.92,45.92,45.75,45.79,1674255.0,44.466,44.466,44.3014,44.3401,1674255.0
2023-03-14 09:30:00,45.9,46.02,45.78,45.96,710091.0,44.4467,44.5629,44.3305,44.5048,710091.0
2023-03-14 09:40:00,45.97,45.99,45.89,45.91,399234.0,44.5144,44.5338,44.437,44.4563,399234.0
2023-03-14 09:50:00,45.91,45.93,45.77,45.9,344430.0,44.4563,44.4757,44.3208,44.4467,344430.0
2023-03-14 10:00:00,45.91,45.97,45.81,45.92,273774.0,44.4563,44.5144,44.3595,44.466,273774.0
2023-03-14 10:10:00,45.92,46.0,45.87,45.95,258648.0,44.466,44.5435,44.4176,44.4951,258648.0
2023-03-14 10:20:00,45.96,45.97,45.82,45.9,155652.0,44.5048,44.5144,44.3692,44.4467,155652.0
2023-03-14 10:30:00,45.9,45.99,45.86,45.92,334101.0,44.4467,44.5338,44.4079,44.466,334101.0
2023-03-14 10:40:00,45.92,46.0,45.87,46.0,276990.0,44.466,44.5435,44.4176,44.5435,276990.0
2023-03-14 10:50:00,46.0,46.04,45.96,46.02,569856.0,44.5435,44.5822,44.5048,44.5629,569856.0
2023-03-14 11:00:00,46.02,46.09,45.96,46.06,410790.0,44.5629,44.6306,44.5048,44.6016,410790.0
2023-03-14 11:10:00,46.06,46.07,45.97,45.97,272748.0,44.6016,44.6113,44.5144,44.5144,272748.0
2023-03-14 11:20:00,45.97,45.97,45.88,45.92,200511.0,44.5144,44.5144,44.4273,44.466,200511.0
2023-03-14 11:30:00,45.92,45.95,45.87,45.89,179994.0,44.466,44.4951,44.4176,44.437,179994.0
2023-03-14 11:40:00,45.89,45.92,45.88,45.89,342213.0,44.437,44.466,44.4273,44.437,342213.0
2023-03-14 11:50:00,45.89,45.91,45.88,45.89,207360.0,44.437,44.4563,44.4273,44.437,207360.0
2023-03-14 12:00:00,45.89,45.92,45.8,45.9,240318.0,44.437,44.466,44.3498,44.4467,240318.0
2023-03-14 12:10:00,45.9,45.95,45.86,45.86,174705.0,44.4467,44.4951,44.4079,44.4079,174705.0
2023-03-14 12:20:00,45.86,45.89,45.81,45.82,227631.0,44.4079,44.437,44.3595,44.3692,227631.0
2023-03-14 12:30:00,45.83,45.86,45.82,45.84,155760.0,44.3789,44.4079,44.3692,44.3886,155760.0
2023-03-14 12:40:00,45.84,45.84,45.75,45.78,201426.0,44.3886,44.3886,44.3014,44.3305,201426.0
2023-03-14 12:50:00,45.79,45.81,45.74,45.78,215190.0,44.3401,44.3595,44.2917,44.3305,215190.0
2023-03-14 13:00:00,45.78,45.79,45.75,45.76,227232.0,44.3305,44.3401,44.3014,44.3111,227232.0
2023-03-14 13:10:00,45.77,45.78,45.67,45.7,326778.0,44.3208,44.3305,44.2239,44.253,326778.0
2023-03-14 13:20:00,45.69,45.79,45.68,45.74,243192.0,44.2433,44.3401,44.2336,44.2917,243192.0
2023-03-14 13:30:00,45.74,45.87,45.73,45.86,217122.0,44.2917,44.4176,44.282,44.4079,217122.0
2023-03-14 13:40:00,45.86,45.91,45.78,45.8,295908.0,44.4079,44.4563,44.3305,44.3498,295908.0
2023-03-14 13:50:00,45.79,45.85,45.79,45.84,181050.0,44.3401,44.3982,44.3401,44.3886,181050.0
2023-03-14 14:00:00,45.84,45.86,45.72,45.75,380763.0,44.3886,44.4079,44.2724,44.3014,380763.0
2023-03-14 14:10:00,45.75,45.79,45.7,45.74,208533.0,44.3014,44.3401,44.253,44.2917,208533.0
2023-03-14 14:20:00,45.73,45.9,45.7,45.89,271344.0,44.282,44.4467,44.253,44.437,271344.0
2023-03-14 14:30:00,45.89,45.96,45.86,45.92,357537.0,44.437,44.5048,44.4079,44.466,357537.0
2023-03-14 14:40:00,45.92,46.0,45.89,45.96,330954.0,44.466,44.5435,44.437,44.5048,330954.0
2023-03-14 14:50:00,45.95,46.0,45.94,45.95,261699.0,44.4951,44.5435,44.4854,44.4951,261699.0
2023-03-14 15:00:00,45.95,46.0,45.87,45.9,258000.0,44.4951,44.5435,44.4176,44.4467,258000.0
2023-03-14 15:10:00,45.89,45.96,45.85,45.95,361806.0,44.437,44.5048,44.3982,44.4951,361806.0
2023-03-14 15:20:00,45.95,45.96,45.91,45.94,365133.0,44.4951,44.5048,44.4563,44.4854,365133.0
2023-03-14 15:30:00,45.94,46.04,45.93,45.98,509643.0,44.4854,44.5822,44.4757,44.5241,509643.0
2023-03-14 15:40:00,45.98,46.04,45.97,46.0,701832.0,44.5241,44.5822,44.5144,44.5435,701832.0
2023-03-14 15:50:00,46.0,46.08,45.99,46.03,3356994.0,44.5435,44.621,44.5338,44.5725,3356994.0
2023-03-15 09:30:00,45.63,46.04,45.57,45.99,1176522.0,44.1852,44.5822,44.1271,44.5338,1176522.0
2023-03-15 09:40:00,45.99,46.08,45.93,46.02,621300.0,44.5338,44.621,44.4757,44.5629,621300.0
2023-03-15 09:50:00,46.03,46.03,45.91,45.91,257739.0,44.5725,44.5725,44.4563,44.4563,257739.0
2023-03-15 10:00:00,45.9,46.09,45.88,46.05,598005.0,44.4467,44.6306,44.4273,44.5919,598005.0
2023-03-15 10:10:00,46.06,46.08,45.99,46.07,390285.0,44.6016,44.621,44.5338,44.6113,390285.0
2023-03-15 10:20:00,46.07,46.08,45.95,45.96,331962.0,44.6113,44.621,44.4951,44.5048,331962.0
2023-03-15 10:30:00,45.94,45.99,45.81,45.99,381696.0,44.4854,44.5338,44.3595,44.5338,381696.0
2023-03-15 10:40:00,45.98,46.01,45.88,45.98,248550.0,44.5241,44.5532,44.4273,44.5241,248550.0
2023-03-15 10:50:00,46.0,46.0,45.91,45.95,328596.0,44.5435,44.5435,44.4563,44.4951,328596.0
2023-03-15 11:00:00,45.96,46.04,45.91,46.01,530721.0,44.5048,44.5822,44.4563,44.5532,530721.0
2023-03-15 11:10:00,46.0,46.08,46.0,46.02,252201.0,44.5435,44.621,44.5435,44.5629,252201.0
2023-03-15 11:20:00,46.03,46.04,45.96,46.01,194760.0,44.5725,44.5822,44.5048,44.5532,194760.0
2023-03-15 11:30:00,46.0,46.04,45.93,45.96,551175.0,44.5435,44.5822,44.4757,44.5048,551175.0
2023-03-15 11:40:00,45.96,46.06,45.95,46.0,212811.0,44.5048,44.6016,44.4951,44.5435,212811.0
2023-03-15 11:50:00,46.02,46.02,45.93,45.95,126072.0,44.5629,44.5629,44.4757,44.4951,126072.0
2023-03-15 12:00:00,45.96,46.01,45.92,45.95,128634.0,44.5048,44.5532,44.466,44.4951,128634.0
2023-03-15 12:10:00,45.95,46.0,45.93,45.98,147447.0,44.4951,44.5435,44.4757,44.5241,147447.0
2023-03-15 12:20:00,45.98,46.04,45.97,46.04,206502.0,44.5241,44.5822,44.5144,44.5822,206502.0
2023-03-15 12:30:00,46.04,46.17,46.04,46.11,1022694.0,44.5822,44.7081,44.5822,44.65,1022694.0
2023-03-15 12:40:00,46.1,46.14,46.05,46.11,635016.0,44.6403,44.6791,44.5919,44.65,635016.0
2023-03-15 12:50:00,46.1,46.14,45.95,45.97,2397597.0,44.6403,44.6791,44.4951,44.5144,2397597.0
2023-03-15 13:00:00,45.97,46.06,45.95,46.04,207879.0,44.5144,44.6016,44.4951,44.5822,207879.0
2023-03-15 13:10:00,46.04,46.17,46.04,46.17,302535.0,44.5822,44.7081,44.5822,44.7081,302535.0
2023-03-15 13:20:00,46.16,46.33,46.11,46.28,737049.0,44.6984,44.8631,44.65,44.8146,737049.0
2023-03-15 13:30:00,46.28,46.37,46.25,46.29,618072.0,44.8146,44.9018,44.7856,44.8243,618072.0
2023-03-15 13:40:00,46.29,46.29,46.23,46.28,176664.0,44.8243,44.8243,44.7662,44.8146,176664.0
2023-03-15 13:50:00,46.27,46.3,46.2,46.29,1035243.0,44.8049,44.834,44.7372,44.8243,1035243.0
2023-03-15 14:00:00,46.29,46.33,46.27,46.3,201759.0,44.8243,44.8631,44.8049,44.834,201759.0
2023-03-15 14:10:00,46.32,46.42,46.28,46.4,221070.0,44.8534,44.9502,44.8146,44.9308,221070.0
2023-03-15 14:20:00,46.4,46.59,46.39,46.48,367455.0,44.9308,45.1148,44.9212,45.0083,367455.0
2023-03-15 14:30:00,46.48,46.51,46.41,46.42,324699.0,45.0083,45.0374,44.9405,44.9502,324699.0
2023-03-15 14:40:00,46.42,46.46,46.39,46.42,241578.0,44.9502,44.9889,44.9212,44.9502,241578.0
2023-03-15 14:50:00,46.42,46.54,46.38,46.53,260856.0,44.9502,45.0664,44.9115,45.0567,260856.0
2023-03-15 15:00:00,46.53,46.55,46.44,46.44,248331.0,45.0567,45.0761,44.9696,44.9696,248331.0
2023-03-15 15:10:00,46.43,46.51,46.41,46.48,278001.0,44.9599,45.0374,44.9405,45.0083,278001.0
2023-03-15 15:20:00,46.48,46.6,46.47,46.55,398175.0,45.0083,45.1245,44.9986,45.0761,398175.0
2023-03-15 15:30:00,46.55,46.59,46.44,46.46,465291.0,45.0761,45.1148,44.9696,44.9889,465291.0
2023-03-15 15:40:00,46.47,46.47,46.36,46.41,569475.0,44.9986,44.9986,44.8921,44.9405,569475.0
2023-03-15 15:50:00,46.41,46.58,46.38,46.56,3694725.0,44.9405,45.1051,44.9115,45.0858,3694725.0
2023-03-16 09:30:00,46.48,46.48,46.28,46.39,1054278.0,45.1938,45.1938,44.9994,45.1063,1054278.0
2023-03-16 09:40:00,46.38,46.43,46.22,46.28,267108.0,45.0966,45.1452,44.941,44.9994,267108.0
2023-03-16 09:50:00,46.29,46.34,46.2,46.21,317061.0,45.0091,45.0577,44.9216,44.9313,317061.0
2023-03-16 10:00:00,46.2,46.28,46.15,46.16,341028.0,44.9216,44.9994,44.873,44.8827,341028.0
2023-03-16 10:10:00,46.16,46.19,46.1,46.1,221382.0,44.8827,44.9119,44.8243,44.8243,221382.0
2023-03-16 10:20:00,46.1,46.18,46.1,46.16,279816.0,44.8243,44.9021,44.8243,44.8827,279816.0
2023-03-16 10:30:00,46.17,46.22,46.12,46.15,493002.0,44.8924,44.941,44.8438,44.873,493002.0
2023-03-16 10:40:00,46.15,46.31,46.14,46.27,212937.0,44.873,45.0285,44.8632,44.9896,212937.0
2023-03-16 10:50:00,46.28,46.37,46.28,46.33,475119.0,44.9994,45.0869,44.9994,45.048,475119.0
2023-03-16 11:00:00,46.33,46.44,46.28,46.36,691053.0,45.048,45.1549,44.9994,45.0771,691053.0
2023-03-16 11:10:00,46.36,46.38,46.28,46.31,898773.0,45.0771,45.0966,44.9994,45.0285,898773.0
2023-03-16 11:20:00,46.31,46.41,46.26,46.27,366606.0,45.0285,45.1258,44.9799,44.9896,366606.0
2023-03-16 11:30:00,46.27,46.3,46.18,46.2,190791.0,44.9896,45.0188,44.9021,44.9216,190791.0
2023-03-16 11:40:00,46.2,46.3,46.12,46.15,257994.0,44.9216,45.0188,44.8438,44.873,257994.0
2023-03-16 11:50:00,46.15,46.19,46.11,46.11,284058.0,44.873,44.9119,44.8341,44.8341,284058.0
2023-03-16 12:00:00,46.11,46.11,45.98,45.98,365832.0,44.8341,44.8341,44.7077,44.7077,365832.0
2023-03-16 12:10:00,45.98,46.07,45.96,46.06,557082.0,44.7077,44.7952,44.6882,44.7855,557082.0
2023-03-16 12:20:00,46.06,46.24,46.06,46.22,240621.0,44.7855,44.9605,44.7855,44.941,240621.0
2023-03-16 12:30:00,46.22,46.35,46.19,46.35,312279.0,44.941,45.0674,44.9119,45.0674,312279.0
2023-03-16 12:40:00,46.35,46.46,46.34,46.45,319170.0,45.0674,45.1744,45.0577,45.1647,319170.0
2023-03-16 12:50:00,46.45,46.55,46.42,46.42,630774.0,45.1647,45.2619,45.1355,45.1355,630774.0
2023-03-16 13:00:00,46.42,46.46,46.37,46.39,436818.0,45.1355,45.1744,45.0869,45.1063,436818.0
2023-03-16 13:10:00,46.39,46.39,46.26,46.28,195387.0,45.1063,45.1063,44.9799,44.9994,195387.0
2023-03-16 13:20:00,46.28,46.37,46.26,46.32,459060.0,44.9994,45.0869,44.9799,45.0383,459060.0
2023-03-16 13:30:00,46.33,46.34,46.26,46.32,157863.0,45.048,45.0577,44.9799,45.0383,157863.0
2023-03-16 13:40:00,46.32,46.39,46.32,46.36,319893.0,45.0383,45.1063,45.0383,45.0771,319893.0
2023-03-16 13:50:00,46.36,46.38,46.31,46.33,378639.0,45.0771,45.0966,45.0285,45.048,378639.0
2023-03-16 14:00:00,46.33,46.34,46.22,46.23,537483.0,45.048,45.0577,44.941,44.9507,537483.0
2023-03-16 14:10:00,46.23,46.3,46.2,46.21,424059.0,44.9507,45.0188,44.9216,44.9313,424059.0
2023-03-16 14:20:00,46.21,46.22,46.14,46.14,591162.0,44.9313,44.941,44.8632,44.8632,591162.0
2023-03-16 14:30:00,46.14,46.14,46.08,46.1,554904.0,44.8632,44.8632,44.8049,44.8243,554904.0
2023-03-16 14:40:00,46.1,46.24,46.07,46.23,377358.0,44.8243,44.9605,44.7952,44.9507,377358.0
2023-03-16 14:50:00,46.23,46.27,46.2,46.24,380457.0,44.9507,44.9896,44.9216,44.9605,380457.0
2023-03-16 15:00:00,46.24,46.25,46.18,46.19,374175.0,44.9605,44.9702,44.9021,44.9119,374175.0
2023-03-16 15:10:00,46.19,46.23,46.18,46.2,466980.0,44.9119,44.9507,44.9021,44.9216,466980.0
2023-03-16 15:20:00,46.2,46.24,46.19,46.23,903360.0,44.9216,44.9605,44.9119,44.9507,903360.0
2023-03-16 15:30:00,46.22,46.24,46.18,46.19,384951.0,44.941,44.9605,44.9021,44.9119,384951.0
2023-03-16 15:40:00,46.19,46.23,46.15,46.16,617991.0,44.9119,44.9507,44.873,44.8827,617991.0
2023-03-16 15:50:00,46.17,46.2,46.07,46.1,2849571.0,44.8924,44.9216,44.7952,44.8243,2849571.0
2023-03-17 09:30:00,46.06,46.16,45.89,46.01,4438203.0,44.7855,44.8827,44.6202,44.7368,4438203.0
2023-03-17 09:40:00,46.01,46.14,45.99,46.09,244692.0,44.7368,44.8632,44.7174,44.8146,244692.0
2023-03-17 09:50:00,46.08,46.09,45.96,46.02,286332.0,44.8049,44.8146,44.6882,44.7466,286332.0
2023-03-17 10:00:00,46.02,46.18,46.02,46.09,266547.0,44.7466,44.9021,44.7466,44.8146,266547.0
2023-03-17 10:10:00,46.09,46.17,46.04,46.15,285057.0,44.8146,44.8924,44.766,44.873,285057.0
2023-03-17 10:20:00,46.15,46.15,46.02,46.04,300903.0,44.873,44.873,44.7466,44.766,300903.0
2023-03-17 10:30:00,46.04,46.06,45.91,45.99,508686.0,44.766,44.7855,44.6396,44.7174,508686.0
2023-03-17 10:40:00,45.99,46.0,45.93,45.98,384876.0,44.7174,44.7271,44.659,44.7077,384876.0
2023-03-17 10:50:00,45.97,45.98,45.86,45.93,283551.0,44.6979,44.7077,44.591,44.659,283551.0
2023-03-17 11:00:00,45.94,46.05,45.9,46.02,236277.0,44.6688,44.7757,44.6299,44.7466,236277.0
2023-03-17 11:10:00,46.02,46.12,46.01,46.09,309126.0,44.7466,44.8438,44.7368,44.8146,309126.0
2023-03-17 11:20:00,46.1,46.12,46.04,46.1,260745.0,44.8243,44.8438,44.766,44.8243,260745.0
2023-03-17 11:30:00,46.1,46.13,46.07,46.08,203631.0,44.8243,44.8535,44.7952,44.8049,203631.0
2023-03-17 11:40:00,46.08,46.11,46.05,46.11,297585.0,44.8049,44.8341,44.7757,44.8341,297585.0
2023-03-17 11:50:00,46.11,46.12,46.0,46.05,342027.0,44.8341,44.8438,44.7271,44.7757,342027.0
2023-03-17 12:00:00,46.06,46.12,46.06,46.11,227019.0,44.7855,44.8438,44.7855,44.8341,227019.0
2023-03-17 12:10:00,46.11,46.22,46.09,46.21,311976.0,44.8341,44.941,44.8146,44.9313,311976.0
2023-03-17 12:20:00,46.21,46.22,46.13,46.16,255612.0,44.9313,44.941,44.8535,44.8827,255612.0
2023-03-17 12:30:00,46.16,46.21,46.14,46.15,284547.0,44.8827,44.9313,44.8632,44.873,284547.0
2023-03-17 12:40:00,46.15,46.18,46.13,46.15,242730.0,44.873,44.9021,44.8535,44.873,242730.0
2023-03-17 12:50:00,46.15,46.18,46.11,46.12,181281.0,44.873,44.9021,44.8341,44.8438,181281.0
2023-03-17 13:00:00,46.12,46.16,46.08,46.16,167337.0,44.8438,44.8827,44.8049,44.8827,167337.0
2023-03-17 13:10:00,46.15,46.18,46.1,46.12,260688.0,44.873,44.9021,44.8243,44.8438,260688.0
2023-03-17 13:20:00,46.13,46.17,46.11,46.15,219579.0,44.8535,44.8924,44.8341,44.873,219579.0
2023-03-17 13:30:00,46.16,46.18,46.09,46.14,188361.0,44.8827,44.9021,44.8146,44.8632,188361.0
2023-03-17 13:40:00,46.14,46.14,46.06,46.11,202050.0,44.8632,44.8632,44.7855,44.8341,202050.0
2023-03-17 13:50:00,46.11,46.11,46.03,46.05,446853.0,44.8341,44.8341,44.7563,44.7757,446853.0
2023-03-17 14:00:00,46.06,46.08,46.02,46.03,493275.0,44.7855,44.8049,44.7466,44.7563,493275.0
2023-03-17 14:10:00,46.03,46.05,45.99,46.03,369642.0,44.7563,44.7757,44.7174,44.7563,369642.0
2023-03-17 14:20:00,46.03,46.05,45.97,45.98,274224.0,44.7563,44.7757,44.6979,44.7077,274224.0
2023-03-17 14:30:00,45.98,46.05,45.98,46.04,271584.0,44.7077,44.7757,44.7077,44.766,271584.0
2023-03-17 14:40:00,46.04,46.05,46.0,46.03,214749.0,44.766,44.7757,44.7271,44.7563,214749.0
2023-03-17 14:50:00,46.02,46.09,45.98,46.07,348981.0,44.7466,44.8146,44.7077,44.7952,348981.0
2023-03-17 15:00:00,46.08,46.15,46.07,46.12,812589.0,44.8049,44.873,44.7952,44.8438,812589.0
2023-03-17 15:10:00,46.12,46.23,46.12,46.18,825936.0,44.8438,44.9507,44.8438,44.9021,825936.0
2023-03-17 15:20:00,46.18,46.29,46.17,46.26,862935.0,44.9021,45.0091,44.8924,44.9799,862935.0
2023-03-17 15:30:00,46.26,46.33,46.22,46.28,763173.0,44.9799,45.048,44.941,44.9994,763173.0
2023-03-17 15:40:00,46.28,46.35,46.25,46.25,1827924.0,44.9994,45.0674,44.9702,44.9702,1827924.0
2023-03-17 15:50:00,46.25,46.5,46.21,46.47,3443175.0,44.9702,45.2133,44.9313,45.1841,3443175.0
2023-03-20 09:30:00,46.7,47.05,46.62,46.87,1318395.0,45.4077,45.7481,45.33,45.573,1318395.0
2023-03-20 09:40:00,46.86,47.23,46.85,47.2,838413.0,45.5633,45.9231,45.5536,45.8939,838413.0
2023-03-20 09:50:00,47.2,47.31,46.92,46.93,921771.0,45.8939,46.0009,45.6217,45.6314,921771.0
2023-03-20 10:00:00,46.93,47.02,46.8,46.84,756540.0,45.6314,45.7189,45.505,45.5439,756540.0
2023-03-20 10:10:00,46.85,46.96,46.81,46.83,443841.0,45.5536,45.6605,45.5147,45.5341,443841.0
2023-03-20 10:20:00,46.83,46.86,46.8,46.82,210120.0,45.5341,45.5633,45.505,45.5244,210120.0
2023-03-20 10:30:00,46.83,46.83,46.68,46.71,269856.0,45.5341,45.5341,45.3883,45.4175,269856.0
2023-03-20 10:40:00,46.71,46.79,46.71,46.78,355422.0,45.4175,45.4952,45.4175,45.4855,355422.0
2023-03-20 10:50:00,46.79,46.9,46.75,46.89,500916.0,45.4952,45.6022,45.4564,45.5925,500916.0
2023-03-20 11:00:00,46.88,46.98,46.81,46.83,842676.0,45.5828,45.68,45.5147,45.5341,842676.0
2023-03-20 11:10:00,46.83,46.83,46.65,46.65,440322.0,45.5341,45.5341,45.3591,45.3591,440322.0
2023-03-20 11:20:00,46.65,46.71,46.64,46.67,275586.0,45.3591,45.4175,45.3494,45.3786,275586.0
2023-03-20 11:30:00,46.67,46.72,46.65,46.71,503739.0,45.3786,45.4272,45.3591,45.4175,503739.0
2023-03-20 11:40:00,46.71,46.73,46.63,46.65,276912.0,45.4175,45.4369,45.3397,45.3591,276912.0
2023-03-20 11:50:00,46.66,46.72,46.62,46.63,320118.0,45.3688,45.4272,45.33,45.3397,320118.0
2023-03-20 12:00:00,46.64,46.73,46.63,46.66,307935.0,45.3494,45.4369,45.3397,45.3688,307935.0
2023-03-20 12:10:00,46.65,46.67,46.6,46.62,231891.0,45.3591,45.3786,45.3105,45.33,231891.0
2023-03-20 12:20:00,46.62,46.73,46.62,46.71,448215.0,45.33,45.4369,45.33,45.4175,448215.0
2023-03-20 12:30:00,46.71,46.75,46.68,46.74,379980.0,45.4175,45.4564,45.3883,45.4466,379980.0
2023-03-20 12:40:00,46.74,46.79,46.72,46.78,386343.0,45.4466,45.4952,45.4272,45.4855,386343.0
2023-03-20 12:50:00,46.78,46.9,46.78,46.87,494625.0,45.4855,45.6022,45.4855,45.573,494625.0
2023-03-20 13:00:00,46.87,46.98,46.86,46.97,387930.0,45.573,45.68,45.5633,45.6703,387930.0
2023-03-20 13:10:00,46.97,47.0,46.96,46.96,333516.0,45.6703,45.6994,45.6605,45.6605,333516.0
2023-03-20 13:20:00,46.97,46.97,46.91,46.94,384033.0,45.6703,45.6703,45.6119,45.6411,384033.0
2023-03-20 13:30:00,46.94,46.98,46.9,46.91,291786.0,45.6411,45.68,45.6022,45.6119,291786.0
2023-03-20 13:40:00,46.91,46.98,46.9,46.92,332874.0,45.6119,45.68,45.6022,45.6217,332874.0
2023-03-20 13:50:00,46.91,46.92,46.84,46.89,412863.0,45.6119,45.6217,45.5439,45.5925,412863.0
2023-03-20 14:00:00,46.88,46.91,46.82,46.84,300060.0,45.5828,45.6119,45.5244,45.5439,300060.0
2023-03-20 14:10:00,46.84,46.88,46.81,46.83,313812.0,45.5439,45.5828,45.5147,45.5341,313812.0
2023-03-20 14:20:00,46.83,46.88,46.81,46.83,273294.0,45.5341,45.5828,45.5147,45.5341,273294.0
2023-03-20 14:30:00,46.83,46.84,46.77,46.77,286068.0,45.5341,45.5439,45.4758,45.4758,286068.0
2023-03-20 14:40:00,46.78,46.84,46.76,46.83,325311.0,45.4855,45.5439,45.4661,45.5341,325311.0
2023-03-20 14:50:00,46.83,46.89,46.83,46.88,336099.0,45.5341,45.5925,45.5341,45.5828,336099.0
2023-03-20 15:00:00,46.88,46.93,46.86,46.89,527598.0,45.5828,45.6314,45.5633,45.5925,527598.0
2023-03-20 15:10:00,46.89,46.99,46.88,46.94,537531.0,45.5925,45.6897,45.5828,45.6411,537531.0
2023-03-20 15:20:00,46.94,46.99,46.91,46.97,431151.0,45.6411,45.6897,45.6119,45.6703,431151.0
2023-03-20 15:30:00,46.97,47.02,46.96,46.99,636426.0,45.6703,45.7189,45.6605,45.6897,636426.0
2023-03-20 15:40:00,46.99,47.03,46.96,46.99,1132593.0,45.6897,45.7286,45.6605,45.6897,1132593.0
2023-03-20 15:50:00,47.0,47.03,46.93,46.96,3078147.0,45.6994,45.7286,45.6314,45.6605,3078147.0
2023-03-21 09:30:00,47.13,47.13,46.84,46.85,574638.0,45.8258,45.8258,45.5439,45.5536,574638.0
2023-03-21 09:40:00,46.86,46.91,46.77,46.91,359904.0,45.5633,45.6119,45.4758,45.6119,359904.0
2023-03-21 09:50:00,46.92,47.02,46.85,47.02,366198.0,45.6217,45.7189,45.5536,45.7189,366198.0
2023-03-21 10:00:00,47.01,47.07,46.91,46.91,398148.0,45.7092,45.7675,45.6119,45.6119,398148.0
2023-03-21 10:10:00,46.92,47.0,46.92,46.97,194511.0,45.6217,45.6994,45.6217,45.6703,194511.0
2023-03-21 10:20:00,46.97,47.08,46.96,47.06,269469.0,45.6703,45.7772,45.6605,45.7578,269469.0
2023-03-21 10:30:00,47.04,47.08,46.94,46.96,266052.0,45.7383,45.7772,45.6411,45.6605,266052.0
2023-03-21 10:40:00,46.96,46.99,46.86,46.89,133191.0,45.6605,45.6897,45.5633,45.5925,133191.0
2023-03-21 10:50:00,46.89,46.9,46.8,46.83,214704.0,45.5925,45.6022,45.505,45.5341,214704.0
2023-03-21 11:00:00,46.83,46.84,46.78,46.81,186552.0,45.5341,45.5439,45.4855,45.5147,186552.0
2023-03-21 11:10:00,46.82,46.82,46.77,46.78,169374.0,45.5244,45.5244,45.4758,45.4855,169374.0
2023-03-21 11:20:00,46.78,46.78,46.66,46.7,265734.0,45.4855,45.4855,45.3688,45.4077,265734.0
2023-03-21 11:30:00,46.7,46.73,46.63,46.64,165033.0,45.4077,45.4369,45.3397,45.3494,165033.0
2023-03-21 11:40:00,46.65,46.66,46.58,46.64,279441.0,45.3591,45.3688,45.2911,45.3494,279441.0
2023-03-21 11:50:00,46.65,46.68,46.63,46.68,179829.0,45.3591,45.3883,45.3397,45.3883,179829.0
2023-03-21 12:00:00,46.69,46.7,46.65,46.67,231207.0,45.398,45.4077,45.3591,45.3786,231207.0
2023-03-21 12:10:00,46.67,46.69,46.6,46.6,182424.0,45.3786,45.398,45.3105,45.3105,182424.0
2023-03-21 12:20:00,46.59,46.65,46.57,46.65,144273.0,45.3008,45.3591,45.2813,45.3591,144273.0
2023-03-21 12:30:00,46.66,46.7,46.64,46.64,127626.0,45.3688,45.4077,45.3494,45.3494,127626.0
2023-03-21 12:40:00,46.64,46.66,46.61,46.63,89532.0,45.3494,45.3688,45.3202,45.3397,89532.0
2023-03-21 12:50:00,46.63,46.64,46.54,46.54,113469.0,45.3397,45.3494,45.2522,45.2522,113469.0
2023-03-21 13:00:00,46.55,46.58,46.55,46.56,90156.0,45.2619,45.2911,45.2619,45.2716,90156.0
2023-03-21 13:10:00,46.56,46.61,46.56,46.58,114021.0,45.2716,45.3202,45.2716,45.2911,114021.0
2023-03-21 13:20:00,46.59,46.61,46.57,46.6,135471.0,45.3008,45.3202,45.2813,45.3105,135471.0
2023-03-21 13:30:00,46.61,46.66,46.61,46.65,130536.0,45.3202,45.3688,45.3202,45.3591,130536.0
2023-03-21 13:40:00,46.65,46.68,46.65,46.65,168540.0,45.3591,45.3883,45.3591,45.3591,168540.0
2023-03-21 13:50:00,46.65,46.66,46.57,46.57,157716.0,45.3591,45.3688,45.2813,45.2813,157716.0
2023-03-21 14:00:00,46.57,46.58,46.51,46.51,231321.0,45.2813,45.2911,45.223,45.223,231321.0
2023-03-21 14:10:00,46.51,46.58,46.51,46.58,207366.0,45.223,45.2911,45.223,45.2911,207366.0
2023-03-21 14:20:00,46.58,46.67,46.58,46.66,207321.0,45.2911,45.3786,45.2911,45.3688,207321.0
2023-03-21 14:30:00,46.66,46.68,46.63,46.64,154932.0,45.3688,45.3883,45.3397,45.3494,154932.0
2023-03-21 14:40:00,46.64,46.68,46.64,46.67,160497.0,45.3494,45.3883,45.3494,45.3786,160497.0
2023-03-21 14:50:00,46.67,46.7,46.65,46.69,134484.0,45.3786,45.4077,45.3591,45.398,134484.0
2023-03-21 15:00:00,46.69,46.72,46.67,46.7,215415.0,45.398,45.4272,45.3786,45.4077,215415.0
2023-03-21 15:10:00,46.69,46.73,46.69,46.72,179178.0,45.398,45.4369,45.398,45.4272,179178.0
2023-03-21 15:20:00,46.72,46.73,46.67,46.68,242442.0,45.4272,45.4369,45.3786,45.3883,242442.0
2023-03-21 15:30:00,46.69,46.71,46.66,46.71,248460.0,45.398,45.4175,45.3688,45.4175,248460.0
2023-03-21 15:40:00,46.71,46.78,46.7,46.76,522627.0,45.4175,45.4855,45.4077,45.4661,522627.0
2023-03-21 15:50:00,46.76,46.82,46.75,46.82,1366680.0,45.4661,45.5244,45.4564,45.5244,1366680.0
2023-03-22 09:30:00,46.88,47.07,46.83,47.02,646644.0,45.5828,45.7675,45.5341,45.7189,646644.0
2023-03-22 09:40:00,47.02,47.02,46.86,46.93,419385.0,45.7189,45.7189,45.5633,45.6314,419385.0
2023-03-22 09:50:00,46.92,46.93,46.85,46.88,261261.0,45.6217,45.6314,45.5536,45.5828,261261.0
2023-03-22 10:00:00,46.88,46.98,46.84,46.93,280749.0,45.5828,45.68,45.5439,45.6314,280749.0
2023-03-22 10:10:00,46.94,46.99,46.92,46.94,251016.0,45.6411,45.6897,45.6217,45.6411,251016.0
2023-03-22 10:20:00,46.95,46.98,46.9,46.97,215787.0,45.6508,45.68,45.6022,45.6703,215787.0
2023-03-22 10:30:00,46.97,47.02,46.93,46.96,430725.0,45.6703,45.7189,45.6314,45.6605,430725.0
2023-03-22 10:40:00,46.96,46.98,46.92,46.97,212568.0,45.6605,45.68,45.6217,45.6703,212568.0
2023-03-22 10:50:00,46.98,46.99,46.89,46.9,314859.0,45.68,45.6897,45.5925,45.6022,314859.0
2023-03-22 11:00:00,46.9,46.92,46.85,46.86,204969.0,45.6022,45.6217,45.5536,45.5633,204969.0
2023-03-22 11:10:00,46.86,46.86,46.79,46.85,222432.0,45.5633,45.5633,45.4952,45.5536,222432.0
2023-03-22 11:20:00,46.86,46.88,46.82,46.87,213249.0,45.5633,45.5828,45.5244,45.573,213249.0
2023-03-22 11:30:00,46.87,46.92,46.86,46.89,173706.0,45.573,45.6217,45.5633,45.5925,173706.0
2023-03-22 11:40:00,46.88,46.89,46.81,46.87,125112.0,45.5828,45.5925,45.5147,45.573,125112.0
2023-03-22 11:50:00,46.87,46.88,46.85,46.88,145443.0,45.573,45.5828,45.5536,45.5828,145443.0
2023-03-22 12:00:00,46.87,46.9,46.85,46.88,128412.0,45.573,45.6022,45.5536,45.5828,128412.0
2023-03-22 12:10:00,46.88,46.92,46.86,46.88,90711.0,45.5828,45.6217,45.5633,45.5828,90711.0
2023-03-22 12:20:00,46.88,46.91,46.88,46.88,159618.0,45.5828,45.6119,45.5828,45.5828,159618.0
2023-03-22 12:30:00,46.89,46.93,46.86,46.86,176955.0,45.5925,45.6314,45.5633,45.5633,176955.0
2023-03-22 12:40:00,46.87,46.9,46.85,46.88,97917.0,45.573,45.6022,45.5536,45.5828,97917.0
2023-03-22 12:50:00,46.88,46.88,46.82,46.83,78816.0,45.5828,45.5828,45.5244,45.5341,78816.0
2023-03-22 13:00:00,46.83,46.83,46.79,46.81,104661.0,45.5341,45.5341,45.4952,45.5147,104661.0
2023-03-22 13:10:00,46.81,46.85,46.8,46.85,70227.0,45.5147,45.5536,45.505,45.5536,70227.0
2023-03-22 13:20:00,46.85,46.88,46.85,46.88,87606.0,45.5536,45.5828,45.5536,45.5828,87606.0
2023-03-22 13:30:00,46.89,46.92,46.87,46.91,85665.0,45.5925,45.6217,45.573,45.6119,85665.0
2023-03-22 13:40:00,46.91,46.93,46.9,46.91,121497.0,45.6119,45.6314,45.6022,45.6119,121497.0
2023-03-22 13:50:00,46.91,46.93,46.88,46.89,173334.0,45.6119,45.6314,45.5828,45.5925,173334.0
2023-03-22 14:00:00,46.9,47.02,46.87,46.91,273900.0,45.6022,45.7189,45.573,45.6119,273900.0
2023-03-22 14:10:00,46.92,46.95,46.86,46.93,265659.0,45.6217,45.6508,45.5633,45.6314,265659.0
2023-03-22 14:20:00,46.93,46.94,46.89,46.92,169959.0,45.6314,45.6411,45.5925,45.6217,169959.0
2023-03-22 14:30:00,46.92,46.97,46.8,46.93,250527.0,45.6217,45.6703,45.505,45.6314,250527.0
2023-03-22 14:40:00,46.94,47.06,46.93,47.0,292980.0,45.6411,45.7578,45.6314,45.6994,292980.0
2023-03-22 14:50:00,47.01,47.04,46.81,46.83,276561.0,45.7092,45.7383,45.5147,45.5341,276561.0
2023-03-22 15:00:00,46.81,46.84,46.61,46.67,291798.0,45.5147,45.5439,45.3202,45.3786,291798.0
2023-03-22 15:10:00,46.67,46.78,46.65,46.76,284322.0,45.3786,45.4855,45.3591,45.4661,284322.0
2023-03-22 15:20:00,46.76,46.92,46.76,46.91,369843.0,45.4661,45.6217,45.4661,45.6119,369843.0
2023-03-22 15:30:00,46.91,46.93,46.75,46.76,460350.0,45.6119,45.6314,45.4564,45.4661,460350.0
2023-03-22 15:40:00,46.77,46.81,46.67,46.71,402963.0,45.4758,45.5147,45.3786,45.4175,402963.0
2023-03-22 15:50:00,46.71,46.71,46.49,46.49,1729623.0,45.4175,45.4175,45.2036,45.2036,1729623.0
2023-03-23 09:30:00,46.73,46.76,46.5,46.7,772029.0,45.4369,45.4661,45.2133,45.4077,772029.0
2023-03-23 09:40:00,46.71,46.78,46.61,46.67,367524.0,45.4175,45.4855,45.3202,45.3786,367524.0
2023-03-23 09:50:00,46.66,46.67,46.58,46.61,152949.0,45.3688,45.3786,45.2911,45.3202,152949.0
2023-03-23 10:00:00,46.62,46.7,46.61,46.7,260682.0,45.33,45.4077,45.3202,45.4077,260682.0
2023-03-23 10:10:00,46.7,46.82,46.7,46.73,244674.0,45.4077,45.5244,45.4077,45.4369,244674.0
2023-03-23 10:20:00,46.73,46.74,46.67,46.7,237225.0,45.4369,45.4466,45.3786,45.4077,237225.0
2023-03-23 10:30:00,46.71,46.76,46.69,46.73,238737.0,45.4175,45.4661,45.398,45.4369,238737.0
2023-03-23 10:40:00,46.72,46.85,46.72,46.84,206592.0,45.4272,45.5536,45.4272,45.5439,206592.0
2023-03-23 10:50:00,46.84,46.89,46.82,46.89,208491.0,45.5439,45.5925,45.5244,45.5925,208491.0
2023-03-23 11:00:00,46.89,46.93,46.85,46.87,322674.0,45.5925,45.6314,45.5536,45.573,322674.0
2023-03-23 11:10:00,46.87,46.9,46.81,46.82,302919.0,45.573,45.6022,45.5147,45.5244,302919.0
2023-03-23 11:20:00,46.82,46.84,46.8,46.8,302640.0,45.5244,45.5439,45.505,45.505,302640.0
2023-03-23 11:30:00,46.81,46.96,46.81,46.93,308157.0,45.5147,45.6605,45.5147,45.6314,308157.0
2023-03-23 11:40:00,46.93,47.06,46.93,47.06,297549.0,45.6314,45.7578,45.6314,45.7578,297549.0
2023-03-23 11:50:00,47.06,47.13,47.04,47.09,334839.0,45.7578,45.8258,45.7383,45.7869,334839.0
2023-03-23 12:00:00,47.09,47.18,47.09,47.16,392769.0,45.7869,45.8745,45.7869,45.855,392769.0
2023-03-23 12:10:00,47.16,47.2,47.06,47.19,725961.0,45.855,45.8939,45.7578,45.8842,725961.0
2023-03-23 12:20:00,47.2,47.2,47.13,47.15,316512.0,45.8939,45.8939,45.8258,45.8453,316512.0
2023-03-23 12:30:00,47.15,47.15,47.11,47.12,242088.0,45.8453,45.8453,45.8064,45.8161,242088.0
2023-03-23 12:40:00,47.12,47.15,47.07,47.13,213195.0,45.8161,45.8453,45.7675,45.8258,213195.0
2023-03-23 12:50:00,47.13,47.15,47.1,47.11,244401.0,45.8258,45.8453,45.7967,45.8064,244401.0
2023-03-23 13:00:00,47.11,47.11,47.01,47.05,414210.0,45.8064,45.8064,45.7092,45.7481,414210.0
2023-03-23 13:10:00,47.05,47.06,46.99,47.0,275814.0,45.7481,45.7578,45.6897,45.6994,275814.0
2023-03-23 13:20:00,47.0,47.01,46.88,46.9,426543.0,45.6994,45.7092,45.5828,45.6022,426543.0
2023-03-23 13:30:00,46.9,46.95,46.89,46.94,345927.0,45.6022,45.6508,45.5925,45.6411,345927.0
2023-03-23 13:40:00,46.94,47.0,46.91,46.93,242730.0,45.6411,45.6994,45.6119,45.6314,242730.0
2023-03-23 13:50:00,46.93,46.93,46.89,46.92,213093.0,45.6314,45.6314,45.5925,45.6217,213093.0
2023-03-23 14:00:00,46.91,46.93,46.88,46.91,236862.0,45.6119,45.6314,45.5828,45.6119,236862.0
2023-03-23 14:10:00,46.91,46.98,46.91,46.98,252273.0,45.6119,45.68,45.6119,45.68,252273.0
2023-03-23 14:20:00,46.97,46.98,46.86,46.86,200202.0,45.6703,45.68,45.5633,45.5633,200202.0
2023-03-23 14:30:00,46.86,46.88,46.77,46.79,261915.0,45.5633,45.5828,45.4758,45.4952,261915.0
2023-03-23 14:40:00,46.79,46.79,46.62,46.67,302052.0,45.4952,45.4952,45.33,45.3786,302052.0
2023-03-23 14:50:00,46.67,46.7,46.58,46.7,212289.0,45.3786,45.4077,45.2911,45.4077,212289.0
2023-03-23 15:00:00,46.7,46.85,46.7,46.78,374574.0,45.4077,45.5536,45.4077,45.4855,374574.0
2023-03-23 15:10:00,46.78,46.83,46.73,46.75,300117.0,45.4855,45.5341,45.4369,45.4564,300117.0
2023-03-23 15:20:00,46.75,46.81,46.64,46.78,431838.0,45.4564,45.5147,45.3494,45.4855,431838.0
2023-03-23 15:30:00,46.78,46.87,46.76,46.85,346020.0,45.4855,45.573,45.4661,45.5536,346020.0
2023-03-23 15:40:00,46.85,46.92,46.83,46.87,457908.0,45.5536,45.6217,45.5341,45.573,457908.0
2023-03-23 15:50:00,46.87,46.98,46.85,46.86,1672668.0,45.573,45.68,45.5536,45.5633,1672668.0
2023-03-24 09:30:00,47.0,47.26,46.87,47.23,1008990.0,45.6994,45.9522,45.573,45.9231,1008990.0
2023-03-24 09:40:00,47.23,47.4,47.15,47.21,914997.0,45.9231,46.0884,45.8453,45.9036,914997.0
2023-03-24 09:50:00,47.21,47.33,47.18,47.31,507231.0,45.9036,46.0203,45.8745,46.0009,507231.0
2023-03-24 10:00:00,47.32,47.49,47.31,47.44,933180.0,46.0106,46.1759,46.0009,46.1273,933180.0
2023-03-24 10:10:00,47.45,47.45,47.26,47.27,406404.0,46.137,46.137,45.9522,45.962,406404.0
2023-03-24 10:20:00,47.27,47.41,47.21,47.41,364302.0,45.962,46.0981,45.9036,46.0981,364302.0
2023-03-24 10:30:00,47.41,47.44,47.33,47.42,389802.0,46.0981,46.1273,46.0203,46.1078,389802.0
2023-03-24 10:40:00,47.41,47.42,47.34,47.36,203916.0,46.0981,46.1078,46.03,46.0495,203916.0
2023-03-24 10:50:00,47.36,47.37,47.26,47.26,411639.0,46.0495,46.0592,45.9522,45.9522,411639.0
2023-03-24 11:00:00,47.27,47.33,47.13,47.13,807795.0,45.962,46.0203,45.8258,45.8258,807795.0
2023-03-24 11:10:00,47.13,47.22,47.05,47.19,531051.0,45.8258,45.9134,45.7481,45.8842,531051.0
2023-03-24 11:20:00,47.2,47.31,47.2,47.29,207582.0,45.8939,46.0009,45.8939,45.9814,207582.0
2023-03-24 11:30:00,47.29,47.32,47.28,47.31,176787.0,45.9814,46.0106,45.9717,46.0009,176787.0
2023-03-24 11:40:00,47.31,47.4,47.31,47.38,364083.0,46.0009,46.0884,46.0009,46.0689,364083.0
2023-03-24 11:50:00,47.37,47.43,47.34,47.43,281427.0,46.0592,46.1175,46.03,46.1175,281427.0
2023-03-24 12:00:00,47.43,47.47,47.38,47.38,318198.0,46.1175,46.1564,46.0689,46.0689,318198.0
2023-03-24 12:10:00,47.38,47.42,47.37,47.39,176268.0,46.0689,46.1078,46.0592,46.0786,176268.0
2023-03-24 12:20:00,47.39,47.39,47.29,47.32,237681.0,46.0786,46.0786,45.9814,46.0106,237681.0
2023-03-24 12:30:00,47.32,47.39,47.31,47.38,156993.0,46.0106,46.0786,46.0009,46.0689,156993.0
2023-03-24 12:40:00,47.38,47.46,47.38,47.45,191466.0,46.0689,46.1467,46.0689,46.137,191466.0
2023-03-24 12:50:00,47.46,47.47,47.41,47.42,218343.0,46.1467,46.1564,46.0981,46.1078,218343.0
2023-03-24 13:00:00,47.42,47.45,47.38,47.41,169782.0,46.1078,46.137,46.0689,46.0981,169782.0
2023-03-24 13:10:00,47.4,47.41,47.36,47.36,229770.0,46.0884,46.0981,46.0495,46.0495,229770.0
2023-03-24 13:20:00,47.36,47.47,47.35,47.42,402054.0,46.0495,46.1564,46.0398,46.1078,402054.0
2023-03-24 13:30:00,47.43,47.48,47.42,47.43,336417.0,46.1175,46.1662,46.1078,46.1175,336417.0
2023-03-24 13:40:00,47.43,47.45,47.39,47.39,208545.0,46.1175,46.137,46.0786,46.0786,208545.0
2023-03-24 13:50:00,47.39,47.41,47.37,47.4,162870.0,46.0786,46.0981,46.0592,46.0884,162870.0
2023-03-24 14:00:00,47.4,47.41,47.36,47.39,259497.0,46.0884,46.0981,46.0495,46.0786,259497.0
2023-03-24 14:10:00,47.39,47.42,47.37,47.4,219657.0,46.0786,46.1078,46.0592,46.0884,219657.0
2023-03-24 14:20:00,47.4,47.43,47.38,47.41,160041.0,46.0884,46.1175,46.0689,46.0981,160041.0
2023-03-24 14:30:00,47.41,47.45,47.38,47.41,254733.0,46.0981,46.137,46.0689,46.0981,254733.0
2023-03-24 14:40:00,47.41,47.41,47.37,47.37,206271.0,46.0981,46.0981,46.0592,46.0592,206271.0
2023-03-24 14:50:00,47.38,47.39,47.35,47.35,177036.0,46.0689,46.0786,46.0398,46.0398,177036.0
2023-03-24 15:00:00,47.35,47.35,47.3,47.31,205284.0,46.0398,46.0398,45.9911,46.0009,205284.0
2023-03-24 15:10:00,47.31,47.34,47.26,47.27,475572.0,46.0009,46.03,45.9522,45.962,475572.0
2023-03-24 15:20:00,47.28,47.34,47.26,47.3,400050.0,45.9717,46.03,45.9522,45.9911,400050.0
2023-03-24 15:30:00,47.31,47.39,47.3,47.35,470628.0,46.0009,46.0786,45.9911,46.0398,470628.0
2023-03-24 15:40:00,47.35,47.36,47.23,47.25,535890.0,46.0398,46.0495,45.9231,45.9425,535890.0
2023-03-24 15:50:00,47.24,47.29,47.21,47.27,1589262.0,45.9328,45.9814,45.9036,45.962,1589262.0
2023-03-27 09:30:00,47.6,48.07,47.59,47.89,2044779.0,46.2828,46.7398,46.2731,46.5648,2044779.0
2023-03-27 09:40:00,47.89,48.06,47.89,48.0,767793.0,46.5648,46.7301,46.5648,46.6718,767793.0
2023-03-27 09:50:00,48.0,48.05,47.9,47.93,407481.0,46.6718,46.7204,46.5745,46.6037,407481.0
2023-03-27 10:00:00,47.93,48.0,47.91,47.91,376188.0,46.6037,46.6718,46.5843,46.5843,376188.0
2023-03-27 10:10:00,47.91,47.96,47.86,47.89,295980.0,46.5843,46.6329,46.5356,46.5648,295980.0
2023-03-27 10:20:00,47.89,47.98,47.88,47.9,265614.0,46.5648,46.6523,46.5551,46.5745,265614.0
2023-03-27 10:30:00,47.9,47.96,47.87,47.91,326295.0,46.5745,46.6329,46.5454,46.5843,326295.0
2023-03-27 10:40:00,47.91,47.99,47.86,47.99,274116.0,46.5843,46.662,46.5356,46.662,274116.0
2023-03-27 10:50:00,47.99,48.03,47.97,47.98,417918.0,46.662,46.7009,46.6426,46.6523,417918.0
2023-03-27 11:00:00,47.98,48.02,47.95,47.95,250947.0,46.6523,46.6912,46.6232,46.6232,250947.0
2023-03-27 11:10:00,47.95,47.99,47.92,47.96,224211.0,46.6232,46.662,46.594,46.6329,224211.0
2023-03-27 11:20:00,47.96,48.01,47.93,48.01,284925.0,46.6329,46.6815,46.6037,46.6815,284925.0
2023-03-27 11:30:00,48.01,48.07,48.0,48.05,353202.0,46.6815,46.7398,46.6718,46.7204,353202.0
2023-03-27 11:40:00,48.05,48.13,48.03,48.13,438849.0,46.7204,46.7982,46.7009,46.7982,438849.0
2023-03-27 11:50:00,48.13,48.16,48.05,48.08,311460.0,46.7982,46.8273,46.7204,46.7496,311460.0
2023-03-27 12:00:00,48.08,48.11,48.01,48.02,302886.0,46.7496,46.7787,46.6815,46.6912,302886.0
2023-03-27 12:10:00,48.03,48.03,47.96,47.99,230730.0,46.7009,46.7009,46.6329,46.662,230730.0
2023-03-27 12:20:00,48.0,48.08,47.99,48.07,301365.0,46.6718,46.7496,46.662,46.7398,301365.0
2023-03-27 12:30:00,48.07,48.13,48.07,48.09,377100.0,46.7398,46.7982,46.7398,46.7593,377100.0
2023-03-27 12:40:00,48.09,48.13,48.06,48.07,293841.0,46.7593,46.7982,46.7301,46.7398,293841.0
2023-03-27 12:50:00,48.07,48.1,48.05,48.08,155919.0,46.7398,46.769,46.7204,46.7496,155919.0
2023-03-27 13:00:00,48.08,48.13,48.07,48.11,155046.0,46.7496,46.7982,46.7398,46.7787,155046.0
2023-03-27 13:10:00,48.11,48.13,48.08,48.13,190182.0,46.7787,46.7982,46.7496,46.7982,190182.0
2023-03-27 13:20:00,48.13,48.17,48.11,48.16,221622.0,46.7982,46.8371,46.7787,46.8273,221622.0
2023-03-27 13:30:00,48.17,48.2,48.16,48.17,291051.0,46.8371,46.8662,46.8273,46.8371,291051.0
2023-03-27 13:40:00,48.17,48.19,48.13,48.17,256077.0,46.8371,46.8565,46.7982,46.8371,256077.0
2023-03-27 13:50:00,48.17,48.19,48.14,48.16,494016.0,46.8371,46.8565,46.8079,46.8273,494016.0
2023-03-27 14:00:00,48.16,48.18,48.15,48.17,219933.0,46.8273,46.8468,46.8176,46.8371,219933.0
2023-03-27 14:10:00,48.17,48.25,48.17,48.21,342528.0,46.8371,46.9148,46.8371,46.876,342528.0
2023-03-27 14:20:00,48.21,48.26,48.2,48.24,391878.0,46.876,46.9246,46.8662,46.9051,391878.0
2023-03-27 14:30:00,48.25,48.25,48.19,48.21,313845.0,46.9148,46.9148,46.8565,46.876,313845.0
2023-03-27 14:40:00,48.21,48.23,48.18,48.19,313800.0,46.876,46.8954,46.8468,46.8565,313800.0
2023-03-27 14:50:00,48.19,48.25,48.18,48.24,305457.0,46.8565,46.9148,46.8468,46.9051,305457.0
2023-03-27 15:00:00,48.24,48.3,48.23,48.26,346326.0,46.9051,46.9635,46.8954,46.9246,346326.0
2023-03-27 15:10:00,48.27,48.33,48.21,48.22,399924.0,46.9343,46.9926,46.876,46.8857,399924.0
2023-03-27 15:20:00,48.22,48.23,48.18,48.2,273918.0,46.8857,46.8954,46.8468,46.8662,273918.0
2023-03-27 15:30:00,48.2,48.23,48.17,48.17,328797.0,46.8662,46.8954,46.8371,46.8371,328797.0
2023-03-27 15:40:00,48.17,48.17,48.04,48.07,681531.0,46.8371,46.8371,46.7107,46.7398,681531.0
2023-03-27 15:50:00,48.07,48.13,48.04,48.05,1895874.0,46.7398,46.7982,46.7107,46.7204,1895874.0
2023-03-28 09:30:00,47.88,47.94,47.68,47.86,878898.0,46.5551,46.6134,46.3606,46.5356,878898.0
2023-03-28 09:40:00,47.85,47.89,47.8,47.85,415746.0,46.5259,46.5648,46.4773,46.5259,415746.0
2023-03-28 09:50:00,47.86,47.98,47.83,47.97,221349.0,46.5356,46.6523,46.5065,46.6426,221349.0
2023-03-28 10:00:00,47.97,48.0,47.94,47.99,356400.0,46.6426,46.6718,46.6134,46.662,356400.0
2023-03-28 10:10:00,47.99,48.05,47.96,48.0,268221.0,46.662,46.7204,46.6329,46.6718,268221.0
2023-03-28 10:20:00,48.0,48.02,47.95,47.98,289161.0,46.6718,46.6912,46.6232,46.6523,289161.0
2023-03-28 10:30:00,47.98,48.02,47.96,47.97,264873.0,46.6523,46.6912,46.6329,46.6426,264873.0
2023-03-28 10:40:00,47.97,47.98,47.87,47.89,677343.0,46.6426,46.6523,46.5454,46.5648,677343.0
2023-03-28 10:50:00,47.89,47.95,47.88,47.94,239025.0,46.5648,46.6232,46.5551,46.6134,239025.0
2023-03-28 11:00:00,47.94,47.99,47.94,47.99,254994.0,46.6134,46.662,46.6134,46.662,254994.0
2023-03-28 11:10:00,47.99,48.06,47.98,48.02,318990.0,46.662,46.7301,46.6523,46.6912,318990.0
2023-03-28 11:20:00,48.02,48.07,48.02,48.06,314013.0,46.6912,46.7398,46.6912,46.7301,314013.0
2023-03-28 11:30:00,48.06,48.11,48.06,48.07,290181.0,46.7301,46.7787,46.7301,46.7398,290181.0
2023-03-28 11:40:00,48.07,48.1,48.03,48.1,183945.0,46.7398,46.769,46.7009,46.769,183945.0
2023-03-28 11:50:00,48.09,48.14,48.09,48.12,278190.0,46.7593,46.8079,46.7593,46.7884,278190.0
2023-03-28 12:00:00,48.12,48.13,48.08,48.09,234084.0,46.7884,46.7982,46.7496,46.7593,234084.0
2023-03-28 12:10:00,48.09,48.1,48.06,48.07,222153.0,46.7593,46.769,46.7301,46.7398,222153.0
2023-03-28 12:20:00,48.08,48.13,48.07,48.12,183102.0,46.7496,46.7982,46.7398,46.7884,183102.0
2023-03-28 12:30:00,48.11,48.13,48.06,48.06,148023.0,46.7787,46.7982,46.7301,46.7301,148023.0
2023-03-28 12:40:00,48.07,48.07,48.04,48.05,163446.0,46.7398,46.7398,46.7107,46.7204,163446.0
2023-03-28 12:50:00,48.05,48.05,48.01,48.04,132990.0,46.7204,46.7204,46.6815,46.7107,132990.0
2023-03-28 13:00:00,48.04,48.04,48.0,48.01,201813.0,46.7107,46.7107,46.6718,46.6815,201813.0
2023-03-28 13:10:00,48.01,48.03,47.99,48.01,115938.0,46.6815,46.7009,46.662,46.6815,115938.0
2023-03-28 13:20:00,48.02,48.03,48.0,48.01,171927.0,46.6912,46.7009,46.6718,46.6815,171927.0
2023-03-28 13:30:00,48.02,48.02,47.98,47.99,156396.0,46.6912,46.6912,46.6523,46.662,156396.0
2023-03-28 13:40:00,48.0,48.02,47.97,47.99,357945.0,46.6718,46.6912,46.6426,46.662,357945.0
2023-03-28 13:50:00,48.0,48.01,47.88,47.94,342465.0,46.6718,46.6815,46.5551,46.6134,342465.0
2023-03-28 14:00:00,47.94,47.97,47.91,47.91,173406.0,46.6134,46.6426,46.5843,46.5843,173406.0
2023-03-28 14:10:00,47.91,47.96,47.9,47.96,221556.0,46.5843,46.6329,46.5745,46.6329,221556.0
2023-03-28 14:20:00,47.96,48.01,47.95,48.0,205668.0,46.6329,46.6815,46.6232,46.6718,205668.0
2023-03-28 14:30:00,48.0,48.0,47.95,47.99,204426.0,46.6718,46.6718,46.6232,46.662,204426.0
2023-03-28 14:40:00,48.0,48.03,47.98,47.99,243615.0,46.6718,46.7009,46.6523,46.662,243615.0
2023-03-28 14:50:00,47.99,48.0,47.97,47.98,180756.0,46.662,46.6718,46.6426,46.6523,180756.0
2023-03-28 15:00:00,47.98,47.98,47.9,47.91,497346.0,46.6523,46.6523,46.5745,46.5843,497346.0
2023-03-28 15:10:00,47.91,47.92,47.77,47.86,800031.0,46.5843,46.594,46.4481,46.5356,800031.0
2023-03-28 15:20:00,47.86,47.88,47.83,47.88,370038.0,46.5356,46.5551,46.5065,46.5551,370038.0
2023-03-28 15:30:00,47.88,47.91,47.85,47.89,416451.0,46.5551,46.5843,46.5259,46.5648,416451.0
2023-03-28 15:40:00,47.89,47.89,47.82,47.83,425775.0,46.5648,46.5648,46.4967,46.5065,425775.0
2023-03-28 15:50:00,47.83,47.89,47.8,47.88,2030988.0,46.5065,46.5648,46.4773,46.5551,2030988.0
2023-03-29 09:30:00,48.12,48.29,48.0,48.26,946998.0,46.7884,46.9537,46.6718,46.9246,946998.0
2023-03-29 09:40:00,48.25,48.27,48.19,48.22,395700.0,46.9148,46.9343,46.8565,46.8857,395700.0
2023-03-29 09:50:00,48.22,48.31,48.21,48.28,343980.0,46.8857,46.9732,46.876,46.944,343980.0
2023-03-29 10:00:00,48.28,48.32,48.18,48.2,341691.0,46.944,46.9829,46.8468,46.8662,341691.0
2023-03-29 10:10:00,48.2,48.2,48.03,48.04,257475.0,46.8662,46.8662,46.7009,46.7107,257475.0
2023-03-29 10:20:00,48.04,48.09,47.95,47.98,539439.0,46.7107,46.7593,46.6232,46.6523,539439.0
2023-03-29 10:30:00,47.98,48.03,47.97,47.98,224184.0,46.6523,46.7009,46.6426,46.6523,224184.0
2023-03-29 10:40:00,47.97,48.01,47.9,47.92,326838.0,46.6426,46.6815,46.5745,46.594,326838.0
2023-03-29 10:50:00,47.92,47.92,47.89,47.91,203310.0,46.594,46.594,46.5648,46.5843,203310.0
2023-03-29 11:00:00,47.91,48.02,47.91,48.0,378819.0,46.5843,46.6912,46.5843,46.6718,378819.0
2023-03-29 11:10:00,48.01,48.02,47.98,48.01,338964.0,46.6815,46.6912,46.6523,46.6815,338964.0
2023-03-29 11:20:00,48.02,48.04,47.96,47.97,270555.0,46.6912,46.7107,46.6329,46.6426,270555.0
2023-03-29 11:30:00,47.98,48.02,47.82,47.83,344931.0,46.6523,46.6912,46.4967,46.5065,344931.0
2023-03-29 11:40:00,47.83,47.87,47.82,47.82,163176.0,46.5065,46.5454,46.4967,46.4967,163176.0
2023-03-29 11:50:00,47.83,47.92,47.83,47.89,224226.0,46.5065,46.594,46.5065,46.5648,224226.0
2023-03-29 12:00:00,47.89,47.94,47.88,47.89,176196.0,46.5648,46.6134,46.5551,46.5648,176196.0
2023-03-29 12:10:00,47.9,47.95,47.88,47.94,185658.0,46.5745,46.6232,46.5551,46.6134,185658.0
2023-03-29 12:20:00,47.95,47.95,47.9,47.9,161304.0,46.6232,46.6232,46.5745,46.5745,161304.0
2023-03-29 12:30:00,47.91,47.92,47.87,47.91,128448.0,46.5843,46.594,46.5454,46.5843,128448.0
2023-03-29 12:40:00,47.91,47.94,47.91,47.94,122844.0,46.5843,46.6134,46.5843,46.6134,122844.0
2023-03-29 12:50:00,47.94,47.97,47.93,47.97,164532.0,46.6134,46.6426,46.6037,46.6426,164532.0
2023-03-29 13:00:00,47.97,47.98,47.95,47.97,139728.0,46.6426,46.6523,46.6232,46.6426,139728.0
2023-03-29 13:10:00,47.97,48.0,47.96,47.98,206226.0,46.6426,46.6718,46.6329,46.6523,206226.0
2023-03-29 13:20:00,47.98,48.0,47.97,47.98,155232.0,46.6523,46.6718,46.6426,46.6523,155232.0
2023-03-29 13:30:00,47.99,48.0,47.94,47.96,201864.0,46.662,46.6718,46.6134,46.6329,201864.0
2023-03-29 13:40:00,47.96,47.97,47.92,47.94,136398.0,46.6329,46.6426,46.594,46.6134,136398.0
2023-03-29 13:50:00,47.94,47.98,47.94,47.97,131001.0,46.6134,46.6523,46.6134,46.6426,131001.0
2023-03-29 14:00:00,47.97,47.97,47.92,47.95,315561.0,46.6426,46.6426,46.594,46.6232,315561.0
2023-03-29 14:10:00,47.96,48.07,47.95,48.04,307305.0,46.6329,46.7398,46.6232,46.7107,307305.0
2023-03-29 14:20:00,48.04,48.04,48.01,48.03,207150.0,46.7107,46.7107,46.6815,46.7009,207150.0
2023-03-29 14:30:00,48.03,48.05,47.99,48.05,586182.0,46.7009,46.7204,46.662,46.7204,586182.0
2023-03-29 14:40:00,48.05,48.08,48.05,48.08,204552.0,46.7204,46.7496,46.7204,46.7496,204552.0
2023-03-29 14:50:00,48.08,48.08,48.03,48.07,570483.0,46.7496,46.7496,46.7009,46.7398,570483.0
2023-03-29 15:00:00,48.07,48.11,48.06,48.09,305511.0,46.7398,46.7787,46.7301,46.7593,305511.0
2023-03-29 15:10:00,48.08,48.13,48.06,48.09,606780.0,46.7496,46.7982,46.7301,46.7593,606780.0
2023-03-29 15:20:00,48.1,48.11,48.07,48.1,281184.0,46.769,46.7787,46.7398,46.769,281184.0
2023-03-29 15:30:00,48.1,48.1,47.99,48.0,666150.0,46.769,46.769,46.662,46.6718,666150.0
2023-03-29 15:40:00,48.0,48.07,47.98,48.07,348552.0,46.6718,46.7398,46.6523,46.7398,348552.0
2023-03-29 15:50:00,48.07,48.09,47.97,48.07,3007137.0,46.7398,46.7593,46.6426,46.7398,3007137.0
2023-03-30 09:30:00,48.5,48.87,48.34,48.71,1626870.0,47.1579,47.5177,47.0024,47.3621,1626870.0
2023-03-30 09:40:00,48.72,48.76,48.57,48.59,889257.0,47.3718,47.4107,47.226,47.2454,889257.0
2023-03-30 09:50:00,48.59,48.6,48.5,48.52,1052649.0,47.2454,47.2552,47.1579,47.1774,1052649.0
2023-03-30 10:00:00,48.52,48.61,48.5,48.56,426588.0,47.1774,47.2649,47.1579,47.2163,426588.0
2023-03-30 10:10:00,48.56,48.61,48.44,48.47,404718.0,47.2163,47.2649,47.0996,47.1288,404718.0
2023-03-30 10:20:00,48.47,48.52,48.45,48.52,276423.0,47.1288,47.1774,47.1093,47.1774,276423.0
2023-03-30 10:30:00,48.51,48.58,48.47,48.49,396570.0,47.1677,47.2357,47.1288,47.1482,396570.0
2023-03-30 10:40:00,48.49,48.52,48.44,48.46,248547.0,47.1482,47.1774,47.0996,47.119,248547.0
2023-03-30 10:50:00,48.46,48.46,48.37,48.38,582291.0,47.119,47.119,47.0315,47.0413,582291.0
2023-03-30 11:00:00,48.37,48.45,48.35,48.41,302304.0,47.0315,47.1093,47.0121,47.0704,302304.0
2023-03-30 11:10:00,48.41,48.42,48.35,48.4,314130.0,47.0704,47.0801,47.0121,47.0607,314130.0
2023-03-30 11:20:00,48.4,48.48,48.4,48.47,320316.0,47.0607,47.1385,47.0607,47.1288,320316.0
2023-03-30 11:30:00,48.48,48.48,48.39,48.39,233706.0,47.1385,47.1385,47.051,47.051,233706.0
2023-03-30 11:40:00,48.39,48.47,48.39,48.47,170841.0,47.051,47.1288,47.051,47.1288,170841.0
2023-03-30 11:50:00,48.47,48.48,48.43,48.45,230049.0,47.1288,47.1385,47.0899,47.1093,230049.0
2023-03-30 12:00:00,48.44,48.48,48.42,48.46,213102.0,47.0996,47.1385,47.0801,47.119,213102.0
2023-03-30 12:10:00,48.46,48.46,48.42,48.43,117021.0,47.119,47.119,47.0801,47.0899,117021.0
2023-03-30 12:20:00,48.43,48.44,48.4,48.41,382488.0,47.0899,47.0996,47.0607,47.0704,382488.0
2023-03-30 12:30:00,48.41,48.42,48.38,48.39,175128.0,47.0704,47.0801,47.0413,47.051,175128.0
2023-03-30 12:40:00,48.39,48.41,48.36,48.38,254361.0,47.051,47.0704,47.0218,47.0413,254361.0
2023-03-30 12:50:00,48.38,48.41,48.36,48.39,298143.0,47.0413,47.0704,47.0218,47.051,298143.0
2023-03-30 13:00:00,48.39,48.43,48.38,48.42,117216.0,47.051,47.0899,47.0413,47.0801,117216.0
2023-03-30 13:10:00,48.42,48.45,48.41,48.44,127389.0,47.0801,47.1093,47.0704,47.0996,127389.0
2023-03-30 13:20:00,48.44,48.46,48.39,48.4,161040.0,47.0996,47.119,47.051,47.0607,161040.0
2023-03-30 13:30:00,48.4,48.4,48.37,48.39,145032.0,47.0607,47.0607,47.0315,47.051,145032.0
2023-03-30 13:40:00,48.39,48.46,48.38,48.42,168495.0,47.051,47.119,47.0413,47.0801,168495.0
2023-03-30 13:50:00,48.42,48.44,48.4,48.41,189285.0,47.0801,47.0996,47.0607,47.0704,189285.0
2023-03-30 14:00:00,48.41,48.46,48.41,48.45,127536.0,47.0704,47.119,47.0704,47.1093,127536.0
2023-03-30 14:10:00,48.44,48.46,48.41,48.43,185040.0,47.0996,47.119,47.0704,47.0899,185040.0
2023-03-30 14:20:00,48.43,48.46,48.42,48.46,190062.0,47.0899,47.119,47.0801,47.119,190062.0
2023-03-30 14:30:00,48.46,48.47,48.43,48.44,160335.0,47.119,47.1288,47.0899,47.0996,160335.0
2023-03-30 14:40:00,48.44,48.47,48.39,48.4,184968.0,47.0996,47.1288,47.051,47.0607,184968.0
2023-03-30 14:50:00,48.4,48.44,48.4,48.41,185283.0,47.0607,47.0996,47.0607,47.0704,185283.0
2023-03-30 15:00:00,48.41,48.5,48.4,48.46,231876.0,47.0704,47.1579,47.0607,47.119,231876.0
2023-03-30 15:10:00,48.46,48.48,48.44,48.46,222489.0,47.119,47.1385,47.0996,47.119,222489.0
2023-03-30 15:20:00,48.46,48.5,48.44,48.48,281253.0,47.119,47.1579,47.0996,47.1385,281253.0
2023-03-30 15:30:00,48.47,48.49,48.46,48.49,399852.0,47.1288,47.1482,47.119,47.1482,399852.0
2023-03-30 15:40:00,48.49,48.5,48.47,48.47,572844.0,47.1482,47.1579,47.1288,47.1288,572844.0
2023-03-30 15:50:00,48.47,48.57,48.45,48.56,1834602.0,47.1288,47.226,47.1093,47.2163,1834602.0
2023-03-31 09:30:00,48.86,49.4,48.82,49.33,1875390.0,47.508,48.033,47.4691,47.965,1875390.0
2023-03-31 09:40:00,49.32,49.48,49.25,49.26,860850.0,47.9552,48.1108,47.8872,47.8969,860850.0
2023-03-31 09:50:00,49.26,49.4,49.24,49.33,541104.0,47.8969,48.033,47.8775,47.965,541104.0
2023-03-31 10:00:00,49.34,49.38,49.18,49.19,418317.0,47.9747,48.0136,47.8191,47.8288,418317.0
2023-03-31 10:10:00,49.18,49.2,49.12,49.17,254931.0,47.8191,47.8386,47.7608,47.8094,254931.0
2023-03-31 10:20:00,49.18,49.2,49.1,49.16,315687.0,47.8191,47.8386,47.7413,47.7997,315687.0
2023-03-31 10:30:00,49.16,49.22,49.14,49.15,260787.0,47.7997,47.858,47.7802,47.7899,260787.0
2023-03-31 10:40:00,49.15,49.17,49.11,49.15,262869.0,47.7899,47.8094,47.7511,47.7899,262869.0
2023-03-31 10:50:00,49.15,49.19,49.11,49.13,460596.0,47.7899,47.8288,47.7511,47.7705,460596.0
2023-03-31 11:00:00,49.12,49.14,49.08,49.1,189534.0,47.7608,47.7802,47.7219,47.7413,189534.0
2023-03-31 11:10:00,49.1,49.16,49.07,49.08,174084.0,47.7413,47.7997,47.7122,47.7219,174084.0
2023-03-31 11:20:00,49.07,49.15,49.07,49.12,229086.0,47.7122,47.7899,47.7122,47.7608,229086.0
2023-03-31 11:30:00,49.13,49.15,49.11,49.12,197217.0,47.7705,47.7899,47.7511,47.7608,197217.0
2023-03-31 11:40:00,49.12,49.16,49.09,49.15,200310.0,47.7608,47.7997,47.7316,47.7899,200310.0
2023-03-31 11:50:00,49.14,49.16,49.13,49.13,112797.0,47.7802,47.7997,47.7705,47.7705,112797.0
2023-03-31 12:00:00,49.13,49.17,49.1,49.13,151104.0,47.7705,47.8094,47.7413,47.7705,151104.0
2023-03-31 12:10:00,49.13,49.14,49.08,49.09,196005.0,47.7705,47.7802,47.7219,47.7316,196005.0
2023-03-31 12:20:00,49.09,49.14,49.09,49.13,113511.0,47.7316,47.7802,47.7316,47.7705,113511.0
2023-03-31 12:30:00,49.13,49.13,49.07,49.08,129618.0,47.7705,47.7705,47.7122,47.7219,129618.0
2023-03-31 12:40:00,49.08,49.1,49.08,49.1,136077.0,47.7219,47.7413,47.7219,47.7413,136077.0
2023-03-31 12:50:00,49.1,49.1,49.07,49.07,244827.0,47.7413,47.7413,47.7122,47.7122,244827.0
2023-03-31 13:00:00,49.07,49.08,49.02,49.08,143112.0,47.7122,47.7219,47.6635,47.7219,143112.0
2023-03-31 13:10:00,49.07,49.11,49.06,49.07,118425.0,47.7122,47.7511,47.7024,47.7122,118425.0
2023-03-31 13:20:00,49.07,49.08,49.01,49.02,104748.0,47.7122,47.7219,47.6538,47.6635,104748.0
2023-03-31 13:30:00,49.02,49.03,49.0,49.02,133914.0,47.6635,47.6733,47.6441,47.6635,133914.0
2023-03-31 13:40:00,49.02,49.03,49.01,49.02,118314.0,47.6635,47.6733,47.6538,47.6635,118314.0
2023-03-31 13:50:00,49.02,49.06,49.01,49.05,169296.0,47.6635,47.7024,47.6538,47.6927,169296.0
2023-03-31 14:00:00,49.05,49.11,49.04,49.08,104265.0,47.6927,47.7511,47.683,47.7219,104265.0
2023-03-31 14:10:00,49.08,49.09,49.03,49.03,155871.0,47.7219,47.7316,47.6733,47.6733,155871.0
2023-03-31 14:20:00,49.03,49.03,48.97,49.0,169557.0,47.6733,47.6733,47.6149,47.6441,169557.0
2023-03-31 14:30:00,49.01,49.02,49.0,49.01,149796.0,47.6538,47.6635,47.6441,47.6538,149796.0
2023-03-31 14:40:00,49.01,49.04,49.0,49.04,92847.0,47.6538,47.683,47.6441,47.683,92847.0
2023-03-31 14:50:00,49.04,49.04,48.98,49.0,140154.0,47.683,47.683,47.6246,47.6441,140154.0
2023-03-31 15:00:00,49.0,49.07,49.0,49.03,160710.0,47.6441,47.7122,47.6441,47.6733,160710.0
2023-03-31 15:10:00,49.03,49.03,48.98,49.01,223329.0,47.6733,47.6733,47.6246,47.6538,223329.0
2023-03-31 15:20:00,49.02,49.12,49.01,49.12,202110.0,47.6635,47.7608,47.6538,47.7608,202110.0
2023-03-31 15:30:00,49.12,49.13,49.06,49.07,285936.0,47.7608,47.7705,47.7024,47.7122,285936.0
2023-03-31 15:40:00,49.07,49.08,49.03,49.04,356319.0,47.7122,47.7219,47.6733,47.683,356319.0
2023-03-31 15:50:00,49.05,49.15,49.04,49.13,2077839.0,47.6927,47.7899,47.683,47.7705,2077839.0
2023-04-03 09:30:00,49.24,49.36,49.17,49.32,727776.0,47.8775,47.9941,47.8094,47.9552,727776.0
2023-04-03 09:40:00,49.33,49.41,49.28,49.36,365844.0,47.965,48.0428,47.9163,47.9941,365844.0
2023-04-03 09:50:00,49.36,49.46,49.33,49.4,485745.0,47.9941,48.0914,47.965,48.033,485745.0
2023-04-03 10:00:00,49.41,49.59,49.39,49.58,346971.0,48.0428,48.2178,48.0233,48.208,346971.0
2023-04-03 10:10:00,49.58,49.61,49.52,49.56,319482.0,48.208,48.2372,48.1497,48.1886,319482.0
2023-04-03 10:20:00,49.56,49.65,49.55,49.64,253221.0,48.1886,48.2761,48.1789,48.2664,253221.0
2023-04-03 10:30:00,49.64,49.65,49.55,49.55,259410.0,48.2664,48.2761,48.1789,48.1789,259410.0
2023-04-03 10:40:00,49.55,49.6,49.51,49.53,297033.0,48.1789,48.2275,48.14,48.1594,297033.0
2023-04-03 10:50:00,49.52,49.57,49.48,49.52,321840.0,48.1497,48.1983,48.1108,48.1497,321840.0
2023-04-03 11:00:00,49.52,49.53,49.41,49.46,614061.0,48.1497,48.1594,48.0428,48.0914,614061.0
2023-04-03 11:10:00,49.46,49.46,49.37,49.45,358362.0,48.0914,48.0914,48.0039,48.0816,358362.0
2023-04-03 11:20:00,49.45,49.56,49.44,49.55,270816.0,48.0816,48.1886,48.0719,48.1789,270816.0
2023-04-03 11:30:00,49.55,49.62,49.52,49.56,271983.0,48.1789,48.2469,48.1497,48.1886,271983.0
2023-04-03 11:40:00,49.56,49.6,49.54,49.54,212208.0,48.1886,48.2275,48.1692,48.1692,212208.0
2023-04-03 11:50:00,49.54,49.55,49.5,49.54,144708.0,48.1692,48.1789,48.1303,48.1692,144708.0
2023-04-03 12:00:00,49.54,49.54,49.46,49.49,116478.0,48.1692,48.1692,48.0914,48.1205,116478.0
2023-04-03 12:10:00,49.48,49.49,49.45,49.49,172752.0,48.1108,48.1205,48.0816,48.1205,172752.0
2023-04-03 12:20:00,49.49,49.49,49.44,49.44,156594.0,48.1205,48.1205,48.0719,48.0719,156594.0
2023-04-03 12:30:00,49.44,49.44,49.42,49.42,150987.0,48.0719,48.0719,48.0525,48.0525,150987.0
2023-04-03 12:40:00,49.42,49.45,49.39,49.44,152877.0,48.0525,48.0816,48.0233,48.0719,152877.0
2023-04-03 12:50:00,49.44,49.5,49.44,49.49,158703.0,48.0719,48.1303,48.0719,48.1205,158703.0
2023-04-03 13:00:00,49.49,49.49,49.43,49.49,98058.0,48.1205,48.1205,48.0622,48.1205,98058.0
2023-04-03 13:10:00,49.5,49.54,49.49,49.5,138915.0,48.1303,48.1692,48.1205,48.1303,138915.0
2023-04-03 13:20:00,49.51,49.51,49.46,49.47,122160.0,48.14,48.14,48.0914,48.1011,122160.0
2023-04-03 13:30:00,49.46,49.5,49.46,49.5,136737.0,48.0914,48.1303,48.0914,48.1303,136737.0
2023-04-03 13:40:00,49.5,49.51,49.45,49.45,128124.0,48.1303,48.14,48.0816,48.0816,128124.0
2023-04-03 13:50:00,49.45,49.48,49.44,49.48,172362.0,48.0816,48.1108,48.0719,48.1108,172362.0
2023-04-03 14:00:00,49.48,49.51,49.46,49.49,217062.0,48.1108,48.14,48.0914,48.1205,217062.0
2023-04-03 14:10:00,49.49,49.52,49.47,49.49,206397.0,48.1205,48.1497,48.1011,48.1205,206397.0
2023-04-03 14:20:00,49.48,49.58,49.46,49.57,271968.0,48.1108,48.208,48.0914,48.1983,271968.0
2023-04-03 14:30:00,49.57,49.63,49.55,49.6,214650.0,48.1983,48.2567,48.1789,48.2275,214650.0
2023-04-03 14:40:00,49.6,49.62,49.59,49.59,146376.0,48.2275,48.2469,48.2178,48.2178,146376.0
2023-04-03 14:50:00,49.59,49.62,49.56,49.59,310551.0,48.2178,48.2469,48.1886,48.2178,310551.0
2023-04-03 15:00:00,49.59,49.6,49.53,49.53,196617.0,48.2178,48.2275,48.1594,48.1594,196617.0
2023-04-03 15:10:00,49.53,49.54,49.51,49.52,253521.0,48.1594,48.1692,48.14,48.1497,253521.0
2023-04-03 15:20:00,49.52,49.59,49.51,49.58,269328.0,48.1497,48.2178,48.14,48.208,269328.0
2023-04-03 15:30:00,49.58,49.59,49.55,49.55,387450.0,48.208,48.2178,48.1789,48.1789,387450.0
2023-04-03 15:40:00,49.55,49.58,49.51,49.54,494613.0,48.1789,48.208,48.14,48.1692,494613.0
2023-04-03 15:50:00,49.54,49.6,49.51,49.56,1425222.0,48.1692,48.2275,48.14,48.1886,1425222.0
2023-04-04 09:30:00,49.51,49.6,49.39,49.46,1169892.0,48.14,48.2275,48.0233,48.0914,1169892.0
2023-04-04 09:40:00,49.47,49.47,49.3,49.36,519996.0,48.1011,48.1011,47.9358,47.9941,519996.0
2023-04-04 09:50:00,49.35,49.49,49.34,49.46,195828.0,47.9844,48.1205,47.9747,48.0914,195828.0
2023-04-04 10:00:00,49.47,49.55,49.41,49.41,217785.0,48.1011,48.1789,48.0428,48.0428,217785.0
2023-04-04 10:10:00,49.42,49.44,49.34,49.38,255711.0,48.0525,48.0719,47.9747,48.0136,255711.0
2023-04-04 10:20:00,49.38,49.4,49.33,49.36,265398.0,48.0136,48.033,47.965,47.9941,265398.0
2023-04-04 10:30:00,49.36,49.5,49.36,49.41,320970.0,47.9941,48.1303,47.9941,48.0428,320970.0
2023-04-04 10:40:00,49.4,49.45,49.38,49.4,365754.0,48.033,48.0816,48.0136,48.033,365754.0
2023-04-04 10:50:00,49.4,49.4,49.31,49.31,235911.0,48.033,48.033,47.9455,47.9455,235911.0
2023-04-04 11:00:00,49.3,49.33,49.25,49.27,214971.0,47.9358,47.965,47.8872,47.9066,214971.0
2023-04-04 11:10:00,49.26,49.27,49.17,49.19,275487.0,47.8969,47.9066,47.8094,47.8288,275487.0
2023-04-04 11:20:00,49.19,49.2,49.15,49.16,239382.0,47.8288,47.8386,47.7899,47.7997,239382.0
2023-04-04 11:30:00,49.16,49.22,49.12,49.2,117948.0,47.7997,47.858,47.7608,47.8386,117948.0
2023-04-04 11:40:00,49.2,49.28,49.2,49.24,149124.0,47.8386,47.9163,47.8386,47.8775,149124.0
2023-04-04 11:50:00,49.23,49.26,49.17,49.18,127077.0,47.8677,47.8969,47.8094,47.8191,127077.0
2023-04-04 12:00:00,49.18,49.23,49.14,49.14,165855.0,47.8191,47.8677,47.7802,47.7802,165855.0
2023-04-04 12:10:00,49.14,49.15,49.07,49.07,212142.0,47.7802,47.7899,47.7122,47.7122,212142.0
2023-04-04 12:20:00,49.07,49.12,49.03,49.11,203982.0,47.7122,47.7608,47.6733,47.7511,203982.0
2023-04-04 12:30:00,49.11,49.13,49.07,49.07,134871.0,47.7511,47.7705,47.7122,47.7122,134871.0
2023-04-04 12:40:00,49.07,49.17,49.07,49.16,173370.0,47.7122,47.8094,47.7122,47.7997,173370.0
2023-04-04 12:50:00,49.16,49.16,49.11,49.12,143058.0,47.7997,47.7997,47.7511,47.7608,143058.0
2023-04-04 13:00:00,49.12,49.15,49.09,49.1,163911.0,47.7608,47.7899,47.7316,47.7413,163911.0
2023-04-04 13:10:00,49.1,49.17,49.08,49.16,209160.0,47.7413,47.8094,47.7219,47.7997,209160.0
2023-04-04 13:20:00,49.15,49.17,49.13,49.15,221556.0,47.7899,47.8094,47.7705,47.7899,221556.0
2023-04-04 13:30:00,49.15,49.15,49.08,49.11,340077.0,47.7899,47.7899,47.7219,47.7511,340077.0
2023-04-04 13:40:00,49.11,49.12,49.01,49.05,223791.0,47.7511,47.7608,47.6538,47.6927,223791.0
2023-04-04 13:50:00,49.05,49.08,49.01,49.03,151944.0,47.6927,47.7219,47.6538,47.6733,151944.0
2023-04-04 14:00:00,49.03,49.08,49.02,49.05,149634.0,47.6733,47.7219,47.6635,47.6927,149634.0
2023-04-04 14:10:00,49.05,49.1,49.05,49.07,137310.0,47.6927,47.7413,47.6927,47.7122,137310.0
2023-04-04 14:20:00,49.06,49.09,49.06,49.07,160404.0,47.7024,47.7316,47.7024,47.7122,160404.0
2023-04-04 14:30:00,49.07,49.08,49.04,49.06,180327.0,47.7122,47.7219,47.683,47.7024,180327.0
2023-04-04 14:40:00,49.06,49.06,49.01,49.02,148569.0,47.7024,47.7024,47.6538,47.6635,148569.0
2023-04-04 14:50:00,49.02,49.07,49.01,49.06,305916.0,47.6635,47.7122,47.6538,47.7024,305916.0
2023-04-04 15:00:00,49.06,49.11,49.04,49.08,172503.0,47.7024,47.7511,47.683,47.7219,172503.0
2023-04-04 15:10:00,49.08,49.1,49.04,49.09,238341.0,47.7219,47.7413,47.683,47.7316,238341.0
2023-04-04 15:20:00,49.09,49.13,49.07,49.07,236919.0,47.7316,47.7705,47.7122,47.7122,236919.0
2023-04-04 15:30:00,49.08,49.08,49.02,49.06,256908.0,47.7219,47.7219,47.6635,47.7024,256908.0
2023-04-04 15:40:00,49.06,49.08,49.01,49.01,379092.0,47.7024,47.7219,47.6538,47.6538,379092.0
2023-04-04 15:50:00,49.01,49.1,49.01,49.08,1346262.0,47.6538,47.7413,47.6538,47.7219,1346262.0
2023-04-05 09:30:00,49.06,49.57,49.05,49.57,1144629.0,47.7024,48.1983,47.6927,48.1983,1144629.0
2023-04-05 09:40:00,49.56,49.69,49.48,49.57,905376.0,48.1886,48.315,48.1108,48.1983,905376.0
2023-04-05 09:50:00,49.58,49.72,49.45,49.7,350628.0,48.208,48.3442,48.0816,48.3247,350628.0
2023-04-05 10:00:00,49.71,49.86,49.62,49.86,860784.0,48.3344,48.4803,48.2469,48.4803,860784.0
2023-04-05 10:10:00,49.85,49.86,49.63,49.74,567279.0,48.4706,48.4803,48.2567,48.3636,567279.0
2023-04-05 10:20:00,49.73,49.85,49.67,49.72,494925.0,48.3539,48.4706,48.2956,48.3442,494925.0
2023-04-05 10:30:00,49.72,49.74,49.54,49.56,418764.0,48.3442,48.3636,48.1692,48.1886,418764.0
2023-04-05 10:40:00,49.57,49.74,49.56,49.74,440508.0,48.1983,48.3636,48.1886,48.3636,440508.0
2023-04-05 10:50:00,49.75,49.78,49.65,49.69,453723.0,48.3733,48.4025,48.2761,48.315,453723.0
2023-04-05 11:00:00,49.69,49.7,49.56,49.57,243981.0,48.315,48.3247,48.1886,48.1983,243981.0
2023-04-05 11:10:00,49.57,49.75,49.56,49.73,394473.0,48.1983,48.3733,48.1886,48.3539,394473.0
2023-04-05 11:20:00,49.73,49.77,49.6,49.61,306432.0,48.3539,48.3928,48.2275,48.2372,306432.0
2023-04-05 11:30:00,49.61,49.82,49.61,49.8,328353.0,48.2372,48.4414,48.2372,48.422,328353.0
2023-04-05 11:40:00,49.8,49.8,49.73,49.74,231285.0,48.422,48.422,48.3539,48.3636,231285.0
2023-04-05 11:50:00,49.73,49.8,49.7,49.8,175164.0,48.3539,48.422,48.3247,48.422,175164.0
2023-04-05 12:00:00,49.8,49.82,49.75,49.77,146496.0,48.422,48.4414,48.3733,48.3928,146496.0
2023-04-05 12:10:00,49.77,49.77,49.73,49.76,150270.0,48.3928,48.3928,48.3539,48.3831,150270.0
2023-04-05 12:20:00,49.76,49.79,49.73,49.76,141759.0,48.3831,48.4122,48.3539,48.3831,141759.0
2023-04-05 12:30:00,49.76,49.8,49.75,49.75,434391.0,48.3831,48.422,48.3733,48.3733,434391.0
2023-04-05 12:40:00,49.75,49.78,49.66,49.67,468489.0,48.3733,48.4025,48.2858,48.2956,468489.0
2023-04-05 12:50:00,49.68,49.72,49.67,49.69,149598.0,48.3053,48.3442,48.2956,48.315,149598.0
2023-04-05 13:00:00,49.69,49.81,49.68,49.79,307452.0,48.315,48.4317,48.3053,48.4122,307452.0
2023-04-05 13:10:00,49.78,49.83,49.76,49.8,204315.0,48.4025,48.4511,48.3831,48.422,204315.0
2023-04-05 13:20:00,49.8,49.83,49.76,49.81,187749.0,48.422,48.4511,48.3831,48.4317,187749.0
2023-04-05 13:30:00,49.81,49.83,49.77,49.83,197613.0,48.4317,48.4511,48.3928,48.4511,197613.0
2023-04-05 13:40:00,49.83,49.84,49.8,49.84,237060.0,48.4511,48.4609,48.422,48.4609,237060.0
2023-04-05 13:50:00,49.84,49.93,49.84,49.93,359250.0,48.4609,48.5484,48.4609,48.5484,359250.0
2023-04-05 14:00:00,49.93,49.96,49.87,49.87,246168.0,48.5484,48.5775,48.49,48.49,246168.0
2023-04-05 14:10:00,49.87,49.87,49.8,49.86,210816.0,48.49,48.49,48.422,48.4803,210816.0
2023-04-05 14:20:00,49.86,49.87,49.81,49.83,218889.0,48.4803,48.49,48.4317,48.4511,218889.0
2023-04-05 14:30:00,49.83,49.93,49.83,49.92,201234.0,48.4511,48.5484,48.4511,48.5386,201234.0
2023-04-05 14:40:00,49.93,49.93,49.88,49.93,389058.0,48.5484,48.5484,48.4997,48.5484,389058.0
2023-04-05 14:50:00,49.93,49.94,49.85,49.91,304029.0,48.5484,48.5581,48.4706,48.5289,304029.0
2023-04-05 15:00:00,49.91,49.94,49.88,49.9,304032.0,48.5289,48.5581,48.4997,48.5192,304032.0
2023-04-05 15:10:00,49.9,49.9,49.86,49.9,267132.0,48.5192,48.5192,48.4803,48.5192,267132.0
2023-04-05 15:20:00,49.9,49.93,49.86,49.86,438102.0,48.5192,48.5484,48.4803,48.4803,438102.0
2023-04-05 15:30:00,49.86,49.93,49.83,49.92,481209.0,48.4803,48.5484,48.4511,48.5386,481209.0
2023-04-05 15:40:00,49.92,49.95,49.84,49.86,583551.0,48.5386,48.5678,48.4609,48.4803,583551.0
2023-04-05 15:50:00,49.86,49.91,49.8,49.89,1879296.0,48.4803,48.5289,48.422,48.5095,1879296.0
2023-04-06 09:30:00,49.6,50.22,49.51,50.03,1576182.0,48.2275,48.8303,48.14,48.6456,1576182.0
2023-04-06 09:40:00,50.02,50.09,49.91,50.01,493266.0,48.6359,48.7039,48.5289,48.6261,493266.0
2023-04-06 09:50:00,50.01,50.01,49.85,49.89,341994.0,48.6261,48.6261,48.4706,48.5095,341994.0
2023-04-06 10:00:00,49.9,49.94,49.77,49.81,405222.0,48.5192,48.5581,48.3928,48.4317,405222.0
2023-04-06 10:10:00,49.81,49.89,49.76,49.84,328212.0,48.4317,48.5095,48.3831,48.4609,328212.0
2023-04-06 10:20:00,49.83,49.9,49.82,49.85,306957.0,48.4511,48.5192,48.4414,48.4706,306957.0
2023-04-06 10:30:00,49.86,49.95,49.84,49.93,258699.0,48.4803,48.5678,48.4609,48.5484,258699.0
2023-04-06 10:40:00,49.93,49.99,49.88,49.96,249822.0,48.5484,48.6067,48.4997,48.5775,249822.0
2023-04-06 10:50:00,49.96,49.98,49.92,49.96,255840.0,48.5775,48.597,48.5386,48.5775,255840.0
2023-04-06 11:00:00,49.96,50.05,49.95,50.03,162153.0,48.5775,48.665,48.5678,48.6456,162153.0
2023-04-06 11:10:00,50.03,50.03,49.98,50.02,131943.0,48.6456,48.6456,48.597,48.6359,131943.0
2023-04-06 11:20:00,50.02,50.07,50.0,50.07,231942.0,48.6359,48.6845,48.6164,48.6845,231942.0
2023-04-06 11:30:00,50.07,50.07,50.03,50.04,143817.0,48.6845,48.6845,48.6456,48.6553,143817.0
2023-04-06 11:40:00,50.04,50.11,50.04,50.07,248970.0,48.6553,48.7234,48.6553,48.6845,248970.0
2023-04-06 11:50:00,50.07,50.11,50.06,50.09,187257.0,48.6845,48.7234,48.6748,48.7039,187257.0
2023-04-06 12:00:00,50.09,50.19,50.09,50.18,282312.0,48.7039,48.8012,48.7039,48.7914,282312.0
2023-04-06 12:10:00,50.18,50.28,50.18,50.26,448587.0,48.7914,48.8887,48.7914,48.8692,448587.0
2023-04-06 12:20:00,50.27,50.3,50.24,50.29,170259.0,48.879,48.9081,48.8498,48.8984,170259.0
2023-04-06 12:30:00,50.29,50.3,50.23,50.23,201801.0,48.8984,48.9081,48.8401,48.8401,201801.0
2023-04-06 12:40:00,50.23,50.29,50.22,50.28,160971.0,48.8401,48.8984,48.8303,48.8887,160971.0
2023-04-06 12:50:00,50.27,50.31,50.26,50.29,182145.0,48.879,48.9178,48.8692,48.8984,182145.0
2023-04-06 13:00:00,50.29,50.35,50.29,50.32,299211.0,48.8984,48.9567,48.8984,48.9276,299211.0
2023-04-06 13:10:00,50.32,50.33,50.23,50.24,155133.0,48.9276,48.9373,48.8401,48.8498,155133.0
2023-04-06 13:20:00,50.23,50.24,50.17,50.21,205917.0,48.8401,48.8498,48.7817,48.8206,205917.0
2023-04-06 13:30:00,50.21,50.22,50.15,50.18,199560.0,48.8206,48.8303,48.7623,48.7914,199560.0
2023-04-06 13:40:00,50.18,50.18,50.12,50.12,141183.0,48.7914,48.7914,48.7331,48.7331,141183.0
2023-04-06 13:50:00,50.12,50.13,50.1,50.1,162210.0,48.7331,48.7428,48.7137,48.7137,162210.0
2023-04-06 14:00:00,50.1,50.1,50.05,50.07,143874.0,48.7137,48.7137,48.665,48.6845,143874.0
2023-04-06 14:10:00,50.08,50.13,50.07,50.12,172434.0,48.6942,48.7428,48.6845,48.7331,172434.0
2023-04-06 14:20:00,50.12,50.13,50.09,50.1,122796.0,48.7331,48.7428,48.7039,48.7137,122796.0
2023-04-06 14:30:00,50.1,50.12,50.07,50.07,109677.0,48.7137,48.7331,48.6845,48.6845,109677.0
2023-04-06 14:40:00,50.07,50.08,50.06,50.08,105327.0,48.6845,48.6942,48.6748,48.6942,105327.0
2023-04-06 14:50:00,50.09,50.12,50.08,50.09,155460.0,48.7039,48.7331,48.6942,48.7039,155460.0
2023-04-06 15:00:00,50.09,50.12,50.05,50.08,203850.0,48.7039,48.7331,48.665,48.6942,203850.0
2023-04-06 15:10:00,50.08,50.12,50.07,50.1,147831.0,48.6942,48.7331,48.6845,48.7137,147831.0
2023-04-06 15:20:00,50.1,50.14,50.08,50.13,301533.0,48.7137,48.7526,48.6942,48.7428,301533.0
2023-04-06 15:30:00,50.13,50.16,50.1,50.14,309348.0,48.7428,48.772,48.7137,48.7526,309348.0
2023-04-06 15:40:00,50.14,50.22,50.12,50.22,398547.0,48.7526,48.8303,48.7331,48.8303,398547.0
2023-04-06 15:50:00,50.22,50.28,50.21,50.27,1094364.0,48.8303,48.8887,48.8206,48.879,1094364.0
2023-04-10 09:30:00,50.12,50.3,50.06,50.2,562527.0,48.7331,48.9081,48.6748,48.8109,562527.0
2023-04-10 09:40:00,50.2,50.21,49.98,50.02,292077.0,48.8109,48.8206,48.597,48.6359,292077.0
2023-04-10 09:50:00,50.03,50.04,49.93,49.94,429867.0,48.6456,48.6553,48.5484,48.5581,429867.0
2023-04-10 10:00:00,49.94,50.25,49.92,50.13,729351.0,48.5581,48.8595,48.5386,48.7428,729351.0
2023-04-10 10:10:00,50.14,50.27,50.14,50.24,357936.0,48.7526,48.879,48.7526,48.8498,357936.0
2023-04-10 10:20:00,50.24,50.24,50.09,50.09,234027.0,48.8498,48.8498,48.7039,48.7039,234027.0
2023-04-10 10:30:00,50.1,50.13,50.03,50.03,186447.0,48.7137,48.7428,48.6456,48.6456,186447.0
2023-04-10 10:40:00,50.03,50.12,49.99,50.1,472761.0,48.6456,48.7331,48.6067,48.7137,472761.0
2023-04-10 10:50:00,50.1,50.12,50.04,50.09,333696.0,48.7137,48.7331,48.6553,48.7039,333696.0
2023-04-10 11:00:00,50.08,50.19,50.07,50.16,162654.0,48.6942,48.8012,48.6845,48.772,162654.0
2023-04-10 11:10:00,50.15,50.21,50.13,50.18,145767.0,48.7623,48.8206,48.7428,48.7914,145767.0
2023-04-10 11:20:00,50.18,50.2,50.12,50.15,130776.0,48.7914,48.8109,48.7331,48.7623,130776.0
2023-04-10 11:30:00,50.15,50.19,50.14,50.14,340344.0,48.7623,48.8012,48.7526,48.7526,340344.0
2023-04-10 11:40:00,50.15,50.16,50.05,50.09,169584.0,48.7623,48.772,48.665,48.7039,169584.0
2023-04-10 11:50:00,50.1,50.12,50.06,50.07,137388.0,48.7137,48.7331,48.6748,48.6845,137388.0
2023-04-10 12:00:00,50.08,50.13,50.07,50.11,160476.0,48.6942,48.7428,48.6845,48.7234,160476.0
2023-04-10 12:10:00,50.11,50.16,50.1,50.15,187689.0,48.7234,48.772,48.7137,48.7623,187689.0
2023-04-10 12:20:00,50.14,50.27,50.13,50.27,123282.0,48.7526,48.879,48.7428,48.879,123282.0
2023-04-10 12:30:00,50.27,50.37,50.26,50.37,157269.0,48.879,48.9762,48.8692,48.9762,157269.0
2023-04-10 12:40:00,50.37,50.37,50.31,50.33,101619.0,48.9762,48.9762,48.9178,48.9373,101619.0
2023-04-10 12:50:00,50.33,50.37,50.33,50.35,85731.0,48.9373,48.9762,48.9373,48.9567,85731.0
2023-04-10 13:00:00,50.35,50.37,50.31,50.34,125178.0,48.9567,48.9762,48.9178,48.947,125178.0
2023-04-10 13:10:00,50.34,50.37,50.34,50.37,95043.0,48.947,48.9762,48.947,48.9762,95043.0
2023-04-10 13:20:00,50.36,50.37,50.32,50.33,101835.0,48.9665,48.9762,48.9276,48.9373,101835.0
2023-04-10 13:30:00,50.33,50.35,50.3,50.32,100845.0,48.9373,48.9567,48.9081,48.9276,100845.0
2023-04-10 13:40:00,50.33,50.37,50.31,50.35,111762.0,48.9373,48.9762,48.9178,48.9567,111762.0
2023-04-10 13:50:00,50.35,50.37,50.33,50.33,105282.0,48.9567,48.9762,48.9373,48.9373,105282.0
2023-04-10 14:00:00,50.34,50.34,50.27,50.28,142227.0,48.947,48.947,48.879,48.8887,142227.0
2023-04-10 14:10:00,50.28,50.33,50.27,50.29,82704.0,48.8887,48.9373,48.879,48.8984,82704.0
2023-04-10 14:20:00,50.3,50.3,50.24,50.26,94158.0,48.9081,48.9081,48.8498,48.8692,94158.0
2023-04-10 14:30:00,50.27,50.28,50.19,50.19,112134.0,48.879,48.8887,48.8012,48.8012,112134.0
2023-04-10 14:40:00,50.19,50.22,50.15,50.2,204372.0,48.8012,48.8303,48.7623,48.8109,204372.0
2023-04-10 14:50:00,50.2,50.24,50.2,50.23,102654.0,48.8109,48.8498,48.8109,48.8401,102654.0
2023-04-10 15:00:00,50.23,50.27,50.23,50.25,314328.0,48.8401,48.879,48.8401,48.8595,314328.0
2023-04-10 15:10:00,50.25,50.26,50.18,50.18,228078.0,48.8595,48.8692,48.7914,48.7914,228078.0
2023-04-10 15:20:00,50.19,50.19,50.13,50.14,203001.0,48.8012,48.8012,48.7428,48.7526,203001.0
2023-04-10 15:30:00,50.14,50.16,50.1,50.15,283812.0,48.7526,48.772,48.7137,48.7623,283812.0
2023-04-10 15:40:00,50.15,50.16,50.12,50.13,345936.0,48.7623,48.772,48.7331,48.7428,345936.0
2023-04-10 15:50:00,50.13,50.17,50.09,50.17,1049262.0,48.7428,48.7817,48.7039,48.7817,1049262.0
2023-04-11 09:30:00,50.33,50.33,50.11,50.17,426312.0,48.9373,48.9373,48.7234,48.7817,426312.0
2023-04-11 09:40:00,50.17,50.27,50.12,50.16,259713.0,48.7817,48.879,48.7331,48.772,259713.0
2023-04-11 09:50:00,50.15,50.21,50.06,50.07,220449.0,48.7623,48.8206,48.6748,48.6845,220449.0
2023-04-11 10:00:00,50.07,50.13,50.05,50.12,211725.0,48.6845,48.7428,48.665,48.7331,211725.0
2023-04-11 10:10:00,50.12,50.16,50.07,50.16,404712.0,48.7331,48.772,48.6845,48.772,404712.0
2023-04-11 10:20:00,50.16,50.17,50.1,50.11,177615.0,48.772,48.7817,48.7137,48.7234,177615.0
2023-04-11 10:30:00,50.11,50.12,50.07,50.1,421638.0,48.7234,48.7331,48.6845,48.7137,421638.0
2023-04-11 10:40:00,50.1,50.17,50.09,50.15,363843.0,48.7137,48.7817,48.7039,48.7623,363843.0
2023-04-11 10:50:00,50.15,50.27,50.11,50.26,496062.0,48.7623,48.879,48.7234,48.8692,496062.0
2023-04-11 11:00:00,50.26,50.26,50.17,50.25,183864.0,48.8692,48.8692,48.7817,48.8595,183864.0
2023-04-11 11:10:00,50.25,50.26,50.22,50.24,130176.0,48.8595,48.8692,48.8303,48.8498,130176.0
2023-04-11 11:20:00,50.24,50.3,50.24,50.28,231246.0,48.8498,48.9081,48.8498,48.8887,231246.0
2023-04-11 11:30:00,50.28,50.29,50.18,50.21,140580.0,48.8887,48.8984,48.7914,48.8206,140580.0
2023-04-11 11:40:00,50.21,50.21,50.11,50.11,288723.0,48.8206,48.8206,48.7234,48.7234,288723.0
2023-04-11 11:50:00,50.11,50.13,50.07,50.08,257487.0,48.7234,48.7428,48.6845,48.6942,257487.0
2023-04-11 12:00:00,50.08,50.09,49.88,49.89,382158.0,48.6942,48.7039,48.4997,48.5095,382158.0
2023-04-11 12:10:00,49.88,50.05,49.87,50.01,492312.0,48.4997,48.665,48.49,48.6261,492312.0
2023-04-11 12:20:00,50.01,50.09,50.01,50.06,627885.0,48.6261,48.7039,48.6261,48.6748,627885.0
2023-04-11 12:30:00,50.07,50.11,50.06,50.07,159543.0,48.6845,48.7234,48.6748,48.6845,159543.0
2023-04-11 12:40:00,50.07,50.11,50.05,50.1,132471.0,48.6845,48.7234,48.665,48.7137,132471.0
2023-04-11 12:50:00,50.1,50.12,50.07,50.11,101520.0,48.7137,48.7331,48.6845,48.7234,101520.0
2023-04-11 13:00:00,50.11,50.15,50.08,50.13,242178.0,48.7234,48.7623,48.6942,48.7428,242178.0
2023-04-11 13:10:00,50.13,50.14,50.11,50.12,213894.0,48.7428,48.7526,48.7234,48.7331,213894.0
2023-04-11 13:20:00,50.12,50.18,50.11,50.18,167466.0,48.7331,48.7914,48.7234,48.7914,167466.0
2023-04-11 13:30:00,50.18,50.19,50.14,50.19,149199.0,48.7914,48.8012,48.7526,48.8012,149199.0
2023-04-11 13:40:00,50.2,50.2,50.16,50.18,146457.0,48.8109,48.8109,48.772,48.7914,146457.0
2023-04-11 13:50:00,50.18,50.18,50.1,50.13,136407.0,48.7914,48.7914,48.7137,48.7428,136407.0
2023-04-11 14:00:00,50.13,50.13,50.08,50.09,134028.0,48.7428,48.7428,48.6942,48.7039,134028.0
2023-04-11 14:10:00,50.09,50.15,50.07,50.15,258429.0,48.7039,48.7623,48.6845,48.7623,258429.0
2023-04-11 14:20:00,50.15,50.16,50.12,50.16,136500.0,48.7623,48.772,48.7331,48.772,136500.0
2023-04-11 14:30:00,50.16,50.17,50.11,50.15,151512.0,48.772,48.7817,48.7234,48.7623,151512.0
2023-04-11 14:40:00,50.15,50.15,50.13,50.13,146892.0,48.7623,48.7623,48.7428,48.7428,146892.0
2023-04-11 14:50:00,50.14,50.14,50.12,50.13,221694.0,48.7526,48.7526,48.7331,48.7428,221694.0
2023-04-11 15:00:00,50.13,50.14,50.08,50.1,463356.0,48.7428,48.7526,48.6942,48.7137,463356.0
2023-04-11 15:10:00,50.11,50.13,50.09,50.13,344010.0,48.7234,48.7428,48.7039,48.7428,344010.0
2023-04-11 15:20:00,50.13,50.16,50.1,50.11,423075.0,48.7428,48.772,48.7137,48.7234,423075.0
2023-04-11 15:30:00,50.11,50.12,50.08,50.11,394368.0,48.7234,48.7331,48.6942,48.7234,394368.0
2023-04-11 15:40:00,50.11,50.13,50.0,50.02,547695.0,48.7234,48.7428,48.6164,48.6359,547695.0
2023-04-11 15:50:00,50.01,50.04,49.98,50.02,1206762.0,48.6261,48.6553,48.597,48.6359,1206762.0
2023-04-12 09:30:00,49.93,50.11,49.82,50.05,457569.0,48.5484,48.7234,48.4414,48.665,457569.0
2023-04-12 09:40:00,50.06,50.14,50.02,50.1,176889.0,48.6748,48.7526,48.6359,48.7137,176889.0
2023-04-12 09:50:00,50.09,50.2,50.08,50.17,139491.0,48.7039,48.8109,48.6942,48.7817,139491.0
2023-04-12 10:00:00,50.18,50.31,50.18,50.28,316293.0,48.7914,48.9178,48.7914,48.8887,316293.0
2023-04-12 10:10:00,50.28,50.32,50.26,50.27,244509.0,48.8887,48.9276,48.8692,48.879,244509.0
2023-04-12 10:20:00,50.27,50.28,50.16,50.18,164163.0,48.879,48.8887,48.772,48.7914,164163.0
2023-04-12 10:30:00,50.18,50.19,50.04,50.04,201300.0,48.7914,48.8012,48.6553,48.6553,201300.0
2023-04-12 10:40:00,50.04,50.12,50.03,50.1,249654.0,48.6553,48.7331,48.6456,48.7137,249654.0
2023-04-12 10:50:00,50.09,50.14,50.07,50.09,243747.0,48.7039,48.7526,48.6845,48.7039,243747.0
2023-04-12 11:00:00,50.09,50.13,50.07,50.09,167049.0,48.7039,48.7428,48.6845,48.7039,167049.0
2023-04-12 11:10:00,50.09,50.15,50.07,50.15,186015.0,48.7039,48.7623,48.6845,48.7623,186015.0
2023-04-12 11:20:00,50.15,50.21,50.14,50.2,102726.0,48.7623,48.8206,48.7526,48.8109,102726.0
2023-04-12 11:30:00,50.2,50.22,50.13,50.14,109731.0,48.8109,48.8303,48.7428,48.7526,109731.0
2023-04-12 11:40:00,50.13,50.17,50.11,50.15,142143.0,48.7428,48.7817,48.7234,48.7623,142143.0
2023-04-12 11:50:00,50.15,50.16,50.11,50.11,127923.0,48.7623,48.772,48.7234,48.7234,127923.0
2023-04-12 12:00:00,50.11,50.15,50.11,50.13,139995.0,48.7234,48.7623,48.7234,48.7428,139995.0
2023-04-12 12:10:00,50.13,50.16,50.11,50.14,85077.0,48.7428,48.772,48.7234,48.7526,85077.0
2023-04-12 12:20:00,50.14,50.15,50.11,50.12,57141.0,48.7526,48.7623,48.7234,48.7331,57141.0
2023-04-12 12:30:00,50.12,50.16,50.12,50.16,82866.0,48.7331,48.772,48.7331,48.772,82866.0
2023-04-12 12:40:00,50.16,50.2,50.14,50.19,59841.0,48.772,48.8109,48.7526,48.8012,59841.0
2023-04-12 12:50:00,50.19,50.2,50.16,50.18,71682.0,48.8012,48.8109,48.772,48.7914,71682.0
2023-04-12 13:00:00,50.18,50.19,50.15,50.17,43599.0,48.7914,48.8012,48.7623,48.7817,43599.0
2023-04-12 13:10:00,50.17,50.19,50.13,50.13,61803.0,48.7817,48.8012,48.7428,48.7428,61803.0
2023-04-12 13:20:00,50.13,50.15,50.11,50.14,71418.0,48.7428,48.7623,48.7234,48.7526,71418.0
2023-04-12 13:30:00,50.14,50.16,50.12,50.12,131172.0,48.7526,48.772,48.7331,48.7331,131172.0
2023-04-12 13:40:00,50.12,50.17,50.12,50.16,75174.0,48.7331,48.7817,48.7331,48.772,75174.0
2023-04-12 13:50:00,50.16,50.17,50.14,50.14,62808.0,48.772,48.7817,48.7526,48.7526,62808.0
2023-04-12 14:00:00,50.15,50.19,50.13,50.15,91041.0,48.7623,48.8012,48.7428,48.7623,91041.0
2023-04-12 14:10:00,50.14,50.19,50.13,50.18,56811.0,48.7526,48.8012,48.7428,48.7914,56811.0
2023-04-12 14:20:00,50.19,50.2,50.02,50.03,131685.0,48.8012,48.8109,48.6359,48.6456,131685.0
2023-04-12 14:30:00,50.02,50.04,49.96,49.97,212895.0,48.6359,48.6553,48.5775,48.5873,212895.0
2023-04-12 14:40:00,49.97,50.01,49.9,49.91,161901.0,48.5873,48.6261,48.5192,48.5289,161901.0
2023-04-12 14:50:00,49.91,49.92,49.86,49.89,120477.0,48.5289,48.5386,48.4803,48.5095,120477.0
2023-04-12 15:00:00,49.88,49.92,49.8,49.8,138618.0,48.4997,48.5386,48.422,48.422,138618.0
2023-04-12 15:10:00,49.8,49.81,49.76,49.78,231306.0,48.422,48.4317,48.3831,48.4025,231306.0
2023-04-12 15:20:00,49.78,49.81,49.74,49.78,142113.0,48.4025,48.4317,48.3636,48.4025,142113.0
2023-04-12 15:30:00,49.78,49.83,49.77,49.82,190701.0,48.4025,48.4511,48.3928,48.4414,190701.0
2023-04-12 15:40:00,49.82,49.86,49.79,49.81,267849.0,48.4414,48.4803,48.4122,48.4317,267849.0
2023-04-12 15:50:00,49.81,49.82,49.72,49.79,995883.0,48.4317,48.4414,48.3442,48.4122,995883.0
2023-04-13 09:30:00,49.88,50.0,49.71,49.76,413793.0,48.4997,48.6164,48.3344,48.3831,413793.0
2023-04-13 09:40:00,49.77,49.78,49.57,49.63,173082.0,48.3928,48.4025,48.1983,48.2567,173082.0
2023-04-13 09:50:00,49.63,49.67,49.57,49.59,130926.0,48.2567,48.2956,48.1983,48.2178,130926.0
2023-04-13 10:00:00,49.59,49.74,49.59,49.74,142824.0,48.2178,48.3636,48.2178,48.3636,142824.0
2023-04-13 10:10:00,49.74,49.79,49.71,49.75,248070.0,48.3636,48.4122,48.3344,48.3733,248070.0
2023-04-13 10:20:00,49.75,49.77,49.68,49.68,225126.0,48.3733,48.3928,48.3053,48.3053,225126.0
2023-04-13 10:30:00,49.69,49.71,49.63,49.65,183330.0,48.315,48.3344,48.2567,48.2761,183330.0
2023-04-13 10:40:00,49.65,49.65,49.49,49.51,154440.0,48.2761,48.2761,48.1205,48.14,154440.0
2023-04-13 10:50:00,49.5,49.57,49.5,49.54,212565.0,48.1303,48.1983,48.1303,48.1692,212565.0
2023-04-13 11:00:00,49.53,49.57,49.46,49.47,188718.0,48.1594,48.1983,48.0914,48.1011,188718.0
2023-04-13 11:10:00,49.47,49.49,49.43,49.48,221028.0,48.1011,48.1205,48.0622,48.1108,221028.0
2023-04-13 11:20:00,49.48,49.53,49.46,49.51,153633.0,48.1108,48.1594,48.0914,48.14,153633.0
2023-04-13 11:30:00,49.52,49.53,49.44,49.49,136587.0,48.1497,48.1594,48.0719,48.1205,136587.0
2023-04-13 11:40:00,49.49,49.52,49.43,49.44,193362.0,48.1205,48.1497,48.0622,48.0719,193362.0
2023-04-13 11:50:00,49.43,49.49,49.4,49.47,134649.0,48.0622,48.1205,48.033,48.1011,134649.0
2023-04-13 12:00:00,49.47,49.51,49.46,49.47,117153.0,48.1011,48.14,48.0914,48.1011,117153.0
2023-04-13 12:10:00,49.47,49.53,49.46,49.52,124704.0,48.1011,48.1594,48.0914,48.1497,124704.0
2023-04-13 12:20:00,49.52,49.57,49.52,49.56,93450.0,48.1497,48.1983,48.1497,48.1886,93450.0
2023-04-13 12:30:00,49.56,49.58,49.53,49.54,109722.0,48.1886,48.208,48.1594,48.1692,109722.0
2023-04-13 12:40:00,49.54,49.59,49.54,49.58,109575.0,48.1692,48.2178,48.1692,48.208,109575.0
2023-04-13 12:50:00,49.59,49.59,49.56,49.58,86259.0,48.2178,48.2178,48.1886,48.208,86259.0
2023-04-13 13:00:00,49.58,49.63,49.55,49.63,200892.0,48.208,48.2567,48.1789,48.2567,200892.0
2023-04-13 13:10:00,49.63,49.68,49.62,49.68,105756.0,48.2567,48.3053,48.2469,48.3053,105756.0
2023-04-13 13:20:00,49.68,49.68,49.63,49.64,59973.0,48.3053,48.3053,48.2567,48.2664,59973.0
2023-04-13 13:30:00,49.64,49.65,49.62,49.64,89508.0,48.2664,48.2761,48.2469,48.2664,89508.0
2023-04-13 13:40:00,49.63,49.71,49.63,49.71,121341.0,48.2567,48.3344,48.2567,48.3344,121341.0
2023-04-13 13:50:00,49.71,49.75,49.7,49.7,123612.0,48.3344,48.3733,48.3247,48.3247,123612.0
2023-04-13 14:00:00,49.7,49.77,49.7,49.76,143619.0,48.3247,48.3928,48.3247,48.3831,143619.0
2023-04-13 14:10:00,49.77,49.81,49.75,49.8,109782.0,48.3928,48.4317,48.3733,48.422,109782.0
2023-04-13 14:20:00,49.8,49.83,49.8,49.81,251880.0,48.422,48.4511,48.422,48.4317,251880.0
2023-04-13 14:30:00,49.81,49.86,49.81,49.83,208554.0,48.4317,48.4803,48.4317,48.4511,208554.0
2023-04-13 14:40:00,49.83,49.88,49.83,49.87,114276.0,48.4511,48.4997,48.4511,48.49,114276.0
2023-04-13 14:50:00,49.87,49.93,49.86,49.92,139875.0,48.49,48.5484,48.4803,48.5386,139875.0
2023-04-13 15:00:00,49.92,49.93,49.87,49.88,137304.0,48.5386,48.5484,48.49,48.4997,137304.0
2023-04-13 15:10:00,49.88,49.89,49.84,49.87,171867.0,48.4997,48.5095,48.4609,48.49,171867.0
2023-04-13 15:20:00,49.87,49.89,49.84,49.86,134316.0,48.49,48.5095,48.4609,48.4803,134316.0
2023-04-13 15:30:00,49.86,49.86,49.78,49.81,169248.0,48.4803,48.4803,48.4025,48.4317,169248.0
2023-04-13 15:40:00,49.8,49.85,49.8,49.81,358821.0,48.422,48.4706,48.422,48.4317,358821.0
2023-04-13 15:50:00,49.81,49.83,49.76,49.83,1047012.0,48.4317,48.4511,48.3831,48.4511,1047012.0
2023-04-14 09:30:00,49.67,49.88,49.6,49.83,357423.0,48.2956,48.4997,48.2275,48.4511,357423.0
2023-04-14 09:40:00,49.82,49.96,49.82,49.9,111039.0,48.4414,48.5775,48.4414,48.5192,111039.0
2023-04-14 09:50:00,49.91,49.94,49.83,49.85,107106.0,48.5289,48.5581,48.4511,48.4706,107106.0
2023-04-14 10:00:00,49.82,49.88,49.69,49.71,220425.0,48.4414,48.4997,48.315,48.3344,220425.0
2023-04-14 10:10:00,49.72,49.73,49.66,49.7,144375.0,48.3442,48.3539,48.2858,48.3247,144375.0
2023-04-14 10:20:00,49.7,49.7,49.56,49.58,149919.0,48.3247,48.3247,48.1886,48.208,149919.0
2023-04-14 10:30:00,49.58,49.66,49.55,49.62,159480.0,48.208,48.2858,48.1789,48.2469,159480.0
2023-04-14 10:40:00,49.63,49.65,49.56,49.6,90540.0,48.2567,48.2761,48.1886,48.2275,90540.0
2023-04-14 10:50:00,49.6,49.6,49.52,49.56,214764.0,48.2275,48.2275,48.1497,48.1886,214764.0
2023-04-14 11:00:00,49.56,49.56,49.5,49.54,89088.0,48.1886,48.1886,48.1303,48.1692,89088.0
2023-04-14 11:10:00,49.54,49.56,49.51,49.53,80424.0,48.1692,48.1886,48.14,48.1594,80424.0
2023-04-14 11:20:00,49.53,49.53,49.46,49.47,154713.0,48.1594,48.1594,48.0914,48.1011,154713.0
2023-04-14 11:30:00,49.47,49.52,49.46,49.51,114540.0,48.1011,48.1497,48.0914,48.14,114540.0
2023-04-14 11:40:00,49.52,49.55,49.51,49.51,112335.0,48.1497,48.1789,48.14,48.14,112335.0
2023-04-14 11:50:00,49.51,49.58,49.51,49.55,142371.0,48.14,48.208,48.14,48.1789,142371.0
2023-04-14 12:00:00,49.55,49.55,49.47,49.48,161103.0,48.1789,48.1789,48.1011,48.1108,161103.0
2023-04-14 12:10:00,49.48,49.51,49.48,49.51,86346.0,48.1108,48.14,48.1108,48.14,86346.0
2023-04-14 12:20:00,49.51,49.52,49.46,49.48,80736.0,48.14,48.1497,48.0914,48.1108,80736.0
2023-04-14 12:30:00,49.47,49.48,49.42,49.43,98391.0,48.1011,48.1108,48.0525,48.0622,98391.0
2023-04-14 12:40:00,49.43,49.44,49.39,49.44,216441.0,48.0622,48.0719,48.0233,48.0719,216441.0
2023-04-14 12:50:00,49.43,49.43,49.38,49.39,85800.0,48.0622,48.0622,48.0136,48.0233,85800.0
2023-04-14 13:00:00,49.4,49.48,49.4,49.48,88233.0,48.033,48.1108,48.033,48.1108,88233.0
2023-04-14 13:10:00,49.49,49.56,49.48,49.54,129519.0,48.1205,48.1886,48.1108,48.1692,129519.0
2023-04-14 13:20:00,49.54,49.55,49.49,49.49,114966.0,48.1692,48.1789,48.1205,48.1205,114966.0
2023-04-14 13:30:00,49.48,49.48,49.43,49.46,112302.0,48.1108,48.1108,48.0622,48.0914,112302.0
2023-04-14 13:40:00,49.47,49.5,49.45,49.47,98286.0,48.1011,48.1303,48.0816,48.1011,98286.0
2023-04-14 13:50:00,49.48,49.55,49.47,49.54,105153.0,48.1108,48.1789,48.1011,48.1692,105153.0
2023-04-14 14:00:00,49.54,49.56,49.51,49.56,100746.0,48.1692,48.1886,48.14,48.1886,100746.0
2023-04-14 14:10:00,49.55,49.6,49.54,49.58,95595.0,48.1789,48.2275,48.1692,48.208,95595.0
2023-04-14 14:20:00,49.58,49.6,49.52,49.53,210120.0,48.208,48.2275,48.1497,48.1594,210120.0
2023-04-14 14:30:00,49.53,49.55,49.51,49.51,97992.0,48.1594,48.1789,48.14,48.14,97992.0
2023-04-14 14:40:00,49.51,49.58,49.5,49.57,206517.0,48.14,48.208,48.1303,48.1983,206517.0
2023-04-14 14:50:00,49.57,49.62,49.57,49.61,154353.0,48.1983,48.2469,48.1983,48.2372,154353.0
2023-04-14 15:00:00,49.61,49.62,49.52,49.52,129675.0,48.2372,48.2469,48.1497,48.1497,129675.0
2023-04-14 15:10:00,49.52,49.52,49.43,49.44,155043.0,48.1497,48.1497,48.0622,48.0719,155043.0
2023-04-14 15:20:00,49.43,49.49,49.41,49.46,116835.0,48.0622,48.1205,48.0428,48.0914,116835.0
2023-04-14 15:30:00,49.47,49.52,49.45,49.52,140952.0,48.1011,48.1497,48.0816,48.1497,140952.0
2023-04-14 15:40:00,49.53,49.56,49.5,49.55,240198.0,48.1594,48.1886,48.1303,48.1789,240198.0
2023-04-14 15:50:00,49.55,49.56,49.46,49.49,947820.0,48.1789,48.1886,48.0914,48.1205,947820.0
2023-04-17 09:30:00,49.55,49.82,49.5,49.77,441120.0,48.1789,48.4414,48.1303,48.3928,441120.0
2023-04-17 09:40:00,49.79,49.8,49.64,49.65,197295.0,48.4122,48.422,48.2664,48.2761,197295.0
2023-04-17 09:50:00,49.65,49.8,49.64,49.71,307257.0,48.2761,48.422,48.2664,48.3344,307257.0
2023-04-17 10:00:00,49.71,49.78,49.69,49.75,283788.0,48.3344,48.4025,48.315,48.3733,283788.0
2023-04-17 10:10:00,49.76,49.88,49.72,49.88,156114.0,48.3831,48.4997,48.3442,48.4997,156114.0
2023-04-17 10:20:00,49.88,49.89,49.82,49.85,189999.0,48.4997,48.5095,48.4414,48.4706,189999.0
2023-04-17 10:30:00,49.85,49.86,49.77,49.8,283140.0,48.4706,48.4803,48.3928,48.422,283140.0
2023-04-17 10:40:00,49.8,49.81,49.76,49.8,250161.0,48.422,48.4317,48.3831,48.422,250161.0
2023-04-17 10:50:00,49.8,49.81,49.73,49.75,173745.0,48.422,48.4317,48.3539,48.3733,173745.0
2023-04-17 11:00:00,49.75,49.82,49.75,49.8,140739.0,48.3733,48.4414,48.3733,48.422,140739.0
2023-04-17 11:10:00,49.81,49.81,49.73,49.73,144546.0,48.4317,48.4317,48.3539,48.3539,144546.0
2023-04-17 11:20:00,49.73,49.74,49.7,49.72,107007.0,48.3539,48.3636,48.3247,48.3442,107007.0
2023-04-17 11:30:00,49.72,49.72,49.61,49.63,137727.0,48.3442,48.3442,48.2372,48.2567,137727.0
2023-04-17 11:40:00,49.64,49.64,49.57,49.6,119184.0,48.2664,48.2664,48.1983,48.2275,119184.0
2023-04-17 11:50:00,49.6,49.65,49.57,49.64,160452.0,48.2275,48.2761,48.1983,48.2664,160452.0
2023-04-17 12:00:00,49.64,49.69,49.63,49.68,106080.0,48.2664,48.315,48.2567,48.3053,106080.0
2023-04-17 12:10:00,49.68,49.69,49.64,49.65,90051.0,48.3053,48.315,48.2664,48.2761,90051.0
2023-04-17 12:20:00,49.65,49.69,49.63,49.67,98202.0,48.2761,48.315,48.2567,48.2956,98202.0
2023-04-17 12:30:00,49.67,49.67,49.64,49.66,87333.0,48.2956,48.2956,48.2664,48.2858,87333.0
2023-04-17 12:40:00,49.66,49.68,49.64,49.68,92277.0,48.2858,48.3053,48.2664,48.3053,92277.0
2023-04-17 12:50:00,49.68,49.68,49.63,49.67,67545.0,48.3053,48.3053,48.2567,48.2956,67545.0
2023-04-17 13:00:00,49.67,49.67,49.64,49.65,76362.0,48.2956,48.2956,48.2664,48.2761,76362.0
2023-04-17 13:10:00,49.65,49.71,49.64,49.7,100269.0,48.2761,48.3344,48.2664,48.3247,100269.0
2023-04-17 13:20:00,49.7,49.72,49.66,49.67,72138.0,48.3247,48.3442,48.2858,48.2956,72138.0
2023-04-17 13:30:00,49.68,49.69,49.67,49.68,93219.0,48.3053,48.315,48.2956,48.3053,93219.0
2023-04-17 13:40:00,49.68,49.69,49.63,49.65,97299.0,48.3053,48.315,48.2567,48.2761,97299.0
2023-04-17 13:50:00,49.65,49.65,49.6,49.61,91959.0,48.2761,48.2761,48.2275,48.2372,91959.0
2023-04-17 14:00:00,49.61,49.61,49.55,49.57,129132.0,48.2372,48.2372,48.1789,48.1983,129132.0
2023-04-17 14:10:00,49.57,49.63,49.56,49.6,144351.0,48.1983,48.2567,48.1886,48.2275,144351.0
2023-04-17 14:20:00,49.6,49.64,49.6,49.61,202194.0,48.2275,48.2664,48.2275,48.2372,202194.0
2023-04-17 14:30:00,49.61,49.65,49.6,49.65,118023.0,48.2372,48.2761,48.2275,48.2761,118023.0
2023-04-17 14:40:00,49.65,49.7,49.65,49.68,124101.0,48.2761,48.3247,48.2761,48.3053,124101.0
2023-04-17 14:50:00,49.68,49.71,49.67,49.7,99633.0,48.3053,48.3344,48.2956,48.3247,99633.0
2023-04-17 15:00:00,49.69,49.72,49.68,49.71,150603.0,48.315,48.3442,48.3053,48.3344,150603.0
2023-04-17 15:10:00,49.71,49.73,49.68,49.72,162435.0,48.3344,48.3539,48.3053,48.3442,162435.0
2023-04-17 15:20:00,49.72,49.75,49.72,49.74,168828.0,48.3442,48.3733,48.3442,48.3636,168828.0
2023-04-17 15:30:00,49.74,49.78,49.73,49.74,298554.0,48.3636,48.4025,48.3539,48.3636,298554.0
2023-04-17 15:40:00,49.74,49.75,49.69,49.72,260646.0,48.3636,48.3733,48.315,48.3442,260646.0
2023-04-17 15:50:00,49.71,49.84,49.7,49.84,1166820.0,48.3344,48.4609,48.3247,48.4609,1166820.0
2023-04-18 09:30:00,49.93,50.07,49.81,50.05,474099.0,48.5484,48.6845,48.4317,48.665,474099.0
2023-04-18 09:40:00,50.06,50.06,49.85,49.86,212181.0,48.6748,48.6748,48.4706,48.4803,212181.0
2023-04-18 09:50:00,49.87,50.02,49.83,49.99,193431.0,48.49,48.6359,48.4511,48.6067,193431.0
2023-04-18 10:00:00,50.0,50.11,49.95,50.02,273039.0,48.6164,48.7234,48.5678,48.6359,273039.0
2023-04-18 10:10:00,50.03,50.04,49.96,49.97,180645.0,48.6456,48.6553,48.5775,48.5873,180645.0
2023-04-18 10:20:00,49.98,50.01,49.94,49.98,132996.0,48.597,48.6261,48.5581,48.597,132996.0
2023-04-18 10:30:00,49.98,50.0,49.9,49.96,167919.0,48.597,48.6164,48.5192,48.5775,167919.0
2023-04-18 10:40:00,49.95,50.01,49.92,49.99,166464.0,48.5678,48.6261,48.5386,48.6067,166464.0
2023-04-18 10:50:00,49.98,50.01,49.88,49.92,262470.0,48.597,48.6261,48.4997,48.5386,262470.0
2023-04-18 11:00:00,49.92,49.98,49.91,49.95,106938.0,48.5386,48.597,48.5289,48.5678,106938.0
2023-04-18 11:10:00,49.94,49.96,49.91,49.94,165435.0,48.5581,48.5775,48.5289,48.5581,165435.0
2023-04-18 11:20:00,49.94,49.99,49.93,49.99,138414.0,48.5581,48.6067,48.5484,48.6067,138414.0
2023-04-18 11:30:00,49.98,50.02,49.92,49.93,140901.0,48.597,48.6359,48.5386,48.5484,140901.0
2023-04-18 11:40:00,49.92,49.98,49.92,49.98,121143.0,48.5386,48.597,48.5386,48.597,121143.0
2023-04-18 11:50:00,49.98,49.99,49.95,49.98,93912.0,48.597,48.6067,48.5678,48.597,93912.0
2023-04-18 12:00:00,49.98,50.04,49.97,50.01,144606.0,48.597,48.6553,48.5873,48.6261,144606.0
2023-04-18 12:10:00,50.01,50.04,50.0,50.03,160917.0,48.6261,48.6553,48.6164,48.6456,160917.0
2023-04-18 12:20:00,50.04,50.08,50.01,50.08,198687.0,48.6553,48.6942,48.6261,48.6942,198687.0
2023-04-18 12:30:00,50.08,50.09,50.05,50.05,221739.0,48.6942,48.7039,48.665,48.665,221739.0
2023-04-18 12:40:00,50.05,50.06,50.01,50.05,85479.0,48.665,48.6748,48.6261,48.665,85479.0
2023-04-18 12:50:00,50.05,50.06,50.02,50.04,91854.0,48.665,48.6748,48.6359,48.6553,91854.0
2023-04-18 13:00:00,50.05,50.09,50.03,50.08,81651.0,48.665,48.7039,48.6456,48.6942,81651.0
2023-04-18 13:10:00,50.07,50.09,50.0,50.0,160515.0,48.6845,48.7039,48.6164,48.6164,160515.0
2023-04-18 13:20:00,50.0,50.01,49.98,50.0,477498.0,48.6164,48.6261,48.597,48.6164,477498.0
2023-04-18 13:30:00,49.99,50.05,49.98,49.98,639744.0,48.6067,48.665,48.597,48.597,639744.0
2023-04-18 13:40:00,49.98,50.02,49.97,49.98,115581.0,48.597,48.6359,48.5873,48.597,115581.0
2023-04-18 13:50:00,49.98,50.03,49.98,50.02,138999.0,48.597,48.6456,48.597,48.6359,138999.0
2023-04-18 14:00:00,50.02,50.04,50.0,50.04,123672.0,48.6359,48.6553,48.6164,48.6553,123672.0
2023-04-18 14:10:00,50.03,50.07,50.02,50.04,191913.0,48.6456,48.6845,48.6359,48.6553,191913.0
2023-04-18 14:20:00,50.04,50.07,50.03,50.04,99306.0,48.6553,48.6845,48.6456,48.6553,99306.0
2023-04-18 14:30:00,50.04,50.06,50.01,50.05,111864.0,48.6553,48.6748,48.6261,48.665,111864.0
2023-04-18 14:40:00,50.05,50.06,49.97,49.99,211107.0,48.665,48.6748,48.5873,48.6067,211107.0
2023-04-18 14:50:00,49.99,50.02,49.96,50.01,127815.0,48.6067,48.6359,48.5775,48.6261,127815.0
2023-04-18 15:00:00,50.02,50.05,50.0,50.03,138636.0,48.6359,48.665,48.6164,48.6456,138636.0
2023-04-18 15:10:00,50.03,50.04,49.97,49.99,190677.0,48.6456,48.6553,48.5873,48.6067,190677.0
2023-04-18 15:20:00,49.99,50.02,49.96,49.96,188781.0,48.6067,48.6359,48.5775,48.5775,188781.0
2023-04-18 15:30:00,49.96,49.99,49.93,49.94,181980.0,48.5775,48.6067,48.5484,48.5581,181980.0
2023-04-18 15:40:00,49.93,49.93,49.89,49.89,330921.0,48.5484,48.5484,48.5095,48.5095,330921.0
2023-04-18 15:50:00,49.89,49.97,49.86,49.94,970716.0,48.5095,48.5873,48.4803,48.5581,970716.0
2023-04-19 09:30:00,50.28,50.47,50.14,50.19,1019292.0,48.8887,49.0734,48.7526,48.8012,1019292.0
2023-04-19 09:40:00,50.18,50.23,50.11,50.17,264123.0,48.7914,48.8401,48.7234,48.7817,264123.0
2023-04-19 09:50:00,50.17,50.19,50.12,50.17,261474.0,48.7817,48.8012,48.7331,48.7817,261474.0
2023-04-19 10:00:00,50.17,50.19,50.1,50.12,201897.0,48.7817,48.8012,48.7137,48.7331,201897.0
2023-04-19 10:10:00,50.11,50.19,50.11,50.18,179610.0,48.7234,48.8012,48.7234,48.7914,179610.0
2023-04-19 10:20:00,50.18,50.19,50.11,50.18,187296.0,48.7914,48.8012,48.7234,48.7914,187296.0
2023-04-19 10:30:00,50.18,50.2,50.14,50.19,271899.0,48.7914,48.8109,48.7526,48.8012,271899.0
2023-04-19 10:40:00,50.18,50.19,50.13,50.15,217032.0,48.7914,48.8012,48.7428,48.7623,217032.0
2023-04-19 10:50:00,50.15,50.16,50.07,50.07,261324.0,48.7623,48.772,48.6845,48.6845,261324.0
2023-04-19 11:00:00,50.07,50.1,50.04,50.08,158169.0,48.6845,48.7137,48.6553,48.6942,158169.0
2023-04-19 11:10:00,50.08,50.11,50.06,50.07,134208.0,48.6942,48.7234,48.6748,48.6845,134208.0
2023-04-19 11:20:00,50.06,50.09,50.01,50.06,138045.0,48.6748,48.7039,48.6261,48.6748,138045.0
2023-04-19 11:30:00,50.07,50.12,50.03,50.12,122391.0,48.6845,48.7331,48.6456,48.7331,122391.0
2023-04-19 11:40:00,50.12,50.15,50.1,50.12,97008.0,48.7331,48.7623,48.7137,48.7331,97008.0
2023-04-19 11:50:00,50.12,50.21,50.11,50.21,131472.0,48.7331,48.8206,48.7234,48.8206,131472.0
2023-04-19 12:00:00,50.2,50.23,50.18,50.19,107472.0,48.8109,48.8401,48.7914,48.8012,107472.0
2023-04-19 12:10:00,50.19,50.2,50.15,50.16,135003.0,48.8012,48.8109,48.7623,48.772,135003.0
2023-04-19 12:20:00,50.16,50.17,50.13,50.16,82926.0,48.772,48.7817,48.7428,48.772,82926.0
2023-04-19 12:30:00,50.16,50.16,50.12,50.13,96228.0,48.772,48.772,48.7331,48.7428,96228.0
2023-04-19 12:40:00,50.12,50.14,50.09,50.11,70368.0,48.7331,48.7526,48.7039,48.7234,70368.0
2023-04-19 12:50:00,50.11,50.12,50.08,50.1,86577.0,48.7234,48.7331,48.6942,48.7137,86577.0
2023-04-19 13:00:00,50.1,50.16,50.07,50.15,197295.0,48.7137,48.772,48.6845,48.7623,197295.0
2023-04-19 13:10:00,50.15,50.17,50.11,50.11,215214.0,48.7623,48.7817,48.7234,48.7234,215214.0
2023-04-19 13:20:00,50.11,50.15,50.1,50.14,127887.0,48.7234,48.7623,48.7137,48.7526,127887.0
2023-04-19 13:30:00,50.15,50.15,50.09,50.1,94800.0,48.7623,48.7623,48.7039,48.7137,94800.0
2023-04-19 13:40:00,50.11,50.13,50.09,50.13,90195.0,48.7234,48.7428,48.7039,48.7428,90195.0
2023-04-19 13:50:00,50.14,50.14,50.11,50.12,98112.0,48.7526,48.7526,48.7234,48.7331,98112.0
2023-04-19 14:00:00,50.12,50.17,50.08,50.09,145356.0,48.7331,48.7817,48.6942,48.7039,145356.0
2023-04-19 14:10:00,50.08,50.1,50.05,50.06,146682.0,48.6942,48.7137,48.665,48.6748,146682.0
2023-04-19 14:20:00,50.06,50.07,50.03,50.05,163194.0,48.6748,48.6845,48.6456,48.665,163194.0
2023-04-19 14:30:00,50.05,50.05,50.02,50.04,109686.0,48.665,48.665,48.6359,48.6553,109686.0
2023-04-19 14:40:00,50.04,50.06,50.03,50.03,189942.0,48.6553,48.6748,48.6456,48.6456,189942.0
2023-04-19 14:50:00,50.03,50.05,49.99,50.05,147537.0,48.6456,48.665,48.6067,48.665,147537.0
2023-04-19 15:00:00,50.05,50.05,49.99,50.0,130149.0,48.665,48.665,48.6067,48.6164,130149.0
2023-04-19 15:10:00,50.0,50.04,49.99,50.02,136701.0,48.6164,48.6553,48.6067,48.6359,136701.0
2023-04-19 15:20:00,50.02,50.03,49.96,49.97,179754.0,48.6359,48.6456,48.5775,48.5873,179754.0
2023-04-19 15:30:00,49.97,49.99,49.94,49.98,316392.0,48.5873,48.6067,48.5581,48.597,316392.0
2023-04-19 15:40:00,49.98,49.99,49.93,49.94,337365.0,48.597,48.6067,48.5484,48.5581,337365.0
2023-04-19 15:50:00,49.94,50.01,49.92,50.0,947988.0,48.5581,48.6261,48.5386,48.6164,947988.0
2023-04-20 09:30:00,50.07,50.07,49.93,49.95,472830.0,48.6845,48.6845,48.5484,48.5678,472830.0
2023-04-20 09:40:00,49.94,49.96,49.87,49.91,148368.0,48.5581,48.5775,48.49,48.5289,148368.0
2023-04-20 09:50:00,49.91,49.95,49.87,49.93,175620.0,48.5289,48.5678,48.49,48.5484,175620.0
2023-04-20 10:00:00,49.93,49.99,49.9,49.95,196452.0,48.5484,48.6067,48.5192,48.5678,196452.0
2023-04-20 10:10:00,49.95,50.01,49.94,49.95,182142.0,48.5678,48.6261,48.5581,48.5678,182142.0
2023-04-20 10:20:00,49.94,50.0,49.93,49.99,117387.0,48.5581,48.6164,48.5484,48.6067,117387.0
2023-04-20 10:30:00,49.99,50.03,49.98,50.01,201375.0,48.6067,48.6456,48.597,48.6261,201375.0
2023-04-20 10:40:00,50.01,50.09,50.0,50.07,247731.0,48.6261,48.7039,48.6164,48.6845,247731.0
2023-04-20 10:50:00,50.07,50.09,50.04,50.07,137082.0,48.6845,48.7039,48.6553,48.6845,137082.0
2023-04-20 11:00:00,50.08,50.18,50.08,50.18,147528.0,48.6942,48.7914,48.6942,48.7914,147528.0
2023-04-20 11:10:00,50.17,50.26,50.15,50.25,321819.0,48.7817,48.8692,48.7623,48.8595,321819.0
2023-04-20 11:20:00,50.25,50.3,50.22,50.28,207612.0,48.8595,48.9081,48.8303,48.8887,207612.0
2023-04-20 11:30:00,50.28,50.3,50.19,50.2,141300.0,48.8887,48.9081,48.8012,48.8109,141300.0
2023-04-20 11:40:00,50.2,50.29,50.19,50.29,115674.0,48.8109,48.8984,48.8012,48.8984,115674.0
2023-04-20 11:50:00,50.29,50.34,50.28,50.28,168309.0,48.8984,48.947,48.8887,48.8887,168309.0
2023-04-20 12:00:00,50.28,50.33,50.28,50.3,87546.0,48.8887,48.9373,48.8887,48.9081,87546.0
2023-04-20 12:10:00,50.31,50.32,50.29,50.32,77466.0,48.9178,48.9276,48.8984,48.9276,77466.0
2023-04-20 12:20:00,50.32,50.37,50.32,50.37,74529.0,48.9276,48.9762,48.9276,48.9762,74529.0
2023-04-20 12:30:00,50.37,50.43,50.36,50.4,179418.0,48.9762,49.0345,48.9665,49.0054,179418.0
2023-04-20 12:40:00,50.39,50.42,50.39,50.4,83049.0,48.9956,49.0248,48.9956,49.0054,83049.0
2023-04-20 12:50:00,50.4,50.41,50.39,50.4,96207.0,49.0054,49.0151,48.9956,49.0054,96207.0
2023-04-20 13:00:00,50.39,50.4,50.38,50.39,162231.0,48.9956,49.0054,48.9859,48.9956,162231.0
2023-04-20 13:10:00,50.39,50.42,50.39,50.41,123033.0,48.9956,49.0248,48.9956,49.0151,123033.0
2023-04-20 13:20:00,50.41,50.44,50.4,50.44,194691.0,49.0151,49.0442,49.0054,49.0442,194691.0
2023-04-20 13:30:00,50.44,50.46,50.43,50.44,102978.0,49.0442,49.0637,49.0345,49.0442,102978.0
2023-04-20 13:40:00,50.45,50.46,50.44,50.46,72975.0,49.054,49.0637,49.0442,49.0637,72975.0
2023-04-20 13:50:00,50.46,50.46,50.41,50.42,143175.0,49.0637,49.0637,49.0151,49.0248,143175.0
2023-04-20 14:00:00,50.42,50.42,50.36,50.38,82245.0,49.0248,49.0248,48.9665,48.9859,82245.0
2023-04-20 14:10:00,50.38,50.4,50.35,50.36,93663.0,48.9859,49.0054,48.9567,48.9665,93663.0
2023-04-20 14:20:00,50.35,50.37,50.33,50.36,124200.0,48.9567,48.9762,48.9373,48.9665,124200.0
2023-04-20 14:30:00,50.36,50.37,50.22,50.25,134079.0,48.9665,48.9762,48.8303,48.8595,134079.0
2023-04-20 14:40:00,50.25,50.28,50.22,50.26,121239.0,48.8595,48.8887,48.8303,48.8692,121239.0
2023-04-20 14:50:00,50.26,50.31,50.26,50.31,140880.0,48.8692,48.9178,48.8692,48.9178,140880.0
2023-04-20 15:00:00,50.31,50.33,50.23,50.25,287142.0,48.9178,48.9373,48.8401,48.8595,287142.0
2023-04-20 15:10:00,50.25,50.25,50.17,50.23,153222.0,48.8595,48.8595,48.7817,48.8401,153222.0
2023-04-20 15:20:00,50.23,50.23,50.18,50.19,171768.0,48.8401,48.8401,48.7914,48.8012,171768.0
2023-04-20 15:30:00,50.2,50.25,50.2,50.24,206532.0,48.8109,48.8595,48.8109,48.8498,206532.0
2023-04-20 15:40:00,50.24,50.25,50.19,50.24,419598.0,48.8498,48.8595,48.8012,48.8498,419598.0
2023-04-20 15:50:00,50.24,50.33,50.2,50.33,963639.0,48.8498,48.9373,48.8109,48.9373,963639.0
2023-04-21 09:30:00,50.65,50.77,50.53,50.57,947247.0,49.2484,49.3651,49.1318,49.1707,947247.0
2023-04-21 09:40:00,50.56,50.6,50.52,50.6,239868.0,49.1609,49.1998,49.122,49.1998,239868.0
2023-04-21 09:50:00,50.6,50.69,50.53,50.67,232155.0,49.1998,49.2873,49.1318,49.2679,232155.0
2023-04-21 10:00:00,50.66,50.7,50.55,50.57,260601.0,49.2582,49.2971,49.1512,49.1707,260601.0
2023-04-21 10:10:00,50.58,50.65,50.58,50.63,156810.0,49.1804,49.2484,49.1804,49.229,156810.0
2023-04-21 10:20:00,50.63,50.66,50.58,50.58,134058.0,49.229,49.2582,49.1804,49.1804,134058.0
2023-04-21 10:30:00,50.57,50.62,50.55,50.58,116802.0,49.1707,49.2193,49.1512,49.1804,116802.0
2023-04-21 10:40:00,50.58,50.58,50.46,50.49,190428.0,49.1804,49.1804,49.0637,49.0929,190428.0
2023-04-21 10:50:00,50.49,50.53,50.46,50.53,254619.0,49.0929,49.1318,49.0637,49.1318,254619.0
2023-04-21 11:00:00,50.53,50.57,50.47,50.56,136485.0,49.1318,49.1707,49.0734,49.1609,136485.0
2023-04-21 11:10:00,50.56,50.56,50.5,50.51,181269.0,49.1609,49.1609,49.1026,49.1123,181269.0
2023-04-21 11:20:00,50.51,50.53,50.46,50.47,219612.0,49.1123,49.1318,49.0637,49.0734,219612.0
2023-04-21 11:30:00,50.47,50.48,50.41,50.45,113811.0,49.0734,49.0831,49.0151,49.054,113811.0
2023-04-21 11:40:00,50.45,50.49,50.4,50.4,125661.0,49.054,49.0929,49.0054,49.0054,125661.0
2023-04-21 11:50:00,50.4,50.47,50.39,50.45,83007.0,49.0054,49.0734,48.9956,49.054,83007.0
2023-04-21 12:00:00,50.45,50.51,50.44,50.45,112830.0,49.054,49.1123,49.0442,49.054,112830.0
2023-04-21 12:10:00,50.45,50.5,50.43,50.5,76185.0,49.054,49.1026,49.0345,49.1026,76185.0
2023-04-21 12:20:00,50.5,50.5,50.44,50.47,68502.0,49.1026,49.1026,49.0442,49.0734,68502.0
2023-04-21 12:30:00,50.47,50.52,50.44,50.52,80109.0,49.0734,49.122,49.0442,49.122,80109.0
2023-04-21 12:40:00,50.52,50.53,50.5,50.52,63273.0,49.122,49.1318,49.1026,49.122,63273.0
2023-04-21 12:50:00,50.51,50.54,50.5,50.53,70131.0,49.1123,49.1415,49.1026,49.1318,70131.0
2023-04-21 13:00:00,50.54,50.59,50.53,50.58,69354.0,49.1415,49.1901,49.1318,49.1804,69354.0
2023-04-21 13:10:00,50.58,50.59,50.55,50.56,76854.0,49.1804,49.1901,49.1512,49.1609,76854.0
2023-04-21 13:20:00,50.56,50.59,50.56,50.57,71322.0,49.1609,49.1901,49.1609,49.1707,71322.0
2023-04-21 13:30:00,50.58,50.62,50.57,50.6,108429.0,49.1804,49.2193,49.1707,49.1998,108429.0
2023-04-21 13:40:00,50.6,50.65,50.58,50.64,72330.0,49.1998,49.2484,49.1804,49.2387,72330.0
2023-04-21 13:50:00,50.64,50.65,50.61,50.62,93045.0,49.2387,49.2484,49.2095,49.2193,93045.0
2023-04-21 14:00:00,50.63,50.68,50.63,50.66,95796.0,49.229,49.2776,49.229,49.2582,95796.0
2023-04-21 14:10:00,50.65,50.68,50.64,50.65,125838.0,49.2484,49.2776,49.2387,49.2484,125838.0
2023-04-21 14:20:00,50.66,50.66,50.61,50.62,78393.0,49.2582,49.2582,49.2095,49.2193,78393.0
2023-04-21 14:30:00,50.62,50.63,50.58,50.59,79974.0,49.2193,49.229,49.1804,49.1901,79974.0
2023-04-21 14:40:00,50.59,50.6,50.53,50.56,80757.0,49.1901,49.1998,49.1318,49.1609,80757.0
2023-04-21 14:50:00,50.56,50.56,50.5,50.54,101769.0,49.1609,49.1609,49.1026,49.1415,101769.0
2023-04-21 15:00:00,50.54,50.55,50.5,50.52,289827.0,49.1415,49.1512,49.1026,49.122,289827.0
2023-04-21 15:10:00,50.53,50.53,50.5,50.51,132855.0,49.1318,49.1318,49.1026,49.1123,132855.0
2023-04-21 15:20:00,50.51,50.55,50.49,50.55,159633.0,49.1123,49.1512,49.0929,49.1512,159633.0
2023-04-21 15:30:00,50.55,50.63,50.53,50.54,311082.0,49.1512,49.229,49.1318,49.1415,311082.0
2023-04-21 15:40:00,50.53,50.54,50.44,50.46,405513.0,49.1318,49.1415,49.0442,49.0637,405513.0
2023-04-21 15:50:00,50.43,50.63,50.41,50.57,1902090.0,49.0345,49.229,49.0151,49.1707,1902090.0
2023-04-24 09:30:00,50.57,50.81,50.57,50.79,471891.0,49.1707,49.404,49.1707,49.3846,471891.0
2023-04-24 09:40:00,50.8,50.83,50.75,50.82,187884.0,49.3943,49.4235,49.3457,49.4137,187884.0
2023-04-24 09:50:00,50.82,50.82,50.67,50.7,169761.0,49.4137,49.4137,49.2679,49.2971,169761.0
2023-04-24 10:00:00,50.69,50.75,50.69,50.69,269757.0,49.2873,49.3457,49.2873,49.2873,269757.0
2023-04-24 10:10:00,50.69,50.7,50.6,50.61,197499.0,49.2873,49.2971,49.1998,49.2095,197499.0
2023-04-24 10:20:00,50.61,50.7,50.61,50.7,183780.0,49.2095,49.2971,49.2095,49.2971,183780.0
2023-04-24 10:30:00,50.69,50.69,50.65,50.68,180741.0,49.2873,49.2873,49.2484,49.2776,180741.0
2023-04-24 10:40:00,50.68,50.75,50.68,50.72,187593.0,49.2776,49.3457,49.2776,49.3165,187593.0
2023-04-24 10:50:00,50.72,50.73,50.68,50.71,169197.0,49.3165,49.3262,49.2776,49.3068,169197.0
2023-04-24 11:00:00,50.71,50.75,50.69,50.73,233310.0,49.3068,49.3457,49.2873,49.3262,233310.0
2023-04-24 11:10:00,50.73,50.85,50.72,50.84,208506.0,49.3262,49.4429,49.3165,49.4332,208506.0
2023-04-24 11:20:00,50.84,50.85,50.74,50.75,162450.0,49.4332,49.4429,49.3359,49.3457,162450.0
2023-04-24 11:30:00,50.74,50.79,50.73,50.77,140847.0,49.3359,49.3846,49.3262,49.3651,140847.0
2023-04-24 11:40:00,50.76,50.78,50.71,50.78,129807.0,49.3554,49.3748,49.3068,49.3748,129807.0
2023-04-24 11:50:00,50.78,50.85,50.78,50.8,135642.0,49.3748,49.4429,49.3748,49.3943,135642.0
2023-04-24 12:00:00,50.8,50.8,50.7,50.71,135306.0,49.3943,49.3943,49.2971,49.3068,135306.0
2023-04-24 12:10:00,50.71,50.75,50.71,50.75,139104.0,49.3068,49.3457,49.3068,49.3457,139104.0
2023-04-24 12:20:00,50.75,50.76,50.73,50.76,94227.0,49.3457,49.3554,49.3262,49.3554,94227.0
2023-04-24 12:30:00,50.76,50.8,50.75,50.8,115566.0,49.3554,49.3943,49.3457,49.3943,115566.0
2023-04-24 12:40:00,50.8,50.82,50.78,50.81,92067.0,49.3943,49.4137,49.3748,49.404,92067.0
2023-04-24 12:50:00,50.81,50.82,50.79,50.79,86829.0,49.404,49.4137,49.3846,49.3846,86829.0
2023-04-24 13:00:00,50.79,50.82,50.78,50.81,112137.0,49.3846,49.4137,49.3748,49.404,112137.0
2023-04-24 13:10:00,50.81,50.83,50.78,50.78,182238.0,49.404,49.4235,49.3748,49.3748,182238.0
2023-04-24 13:20:00,50.78,50.8,50.76,50.79,87747.0,49.3748,49.3943,49.3554,49.3846,87747.0
2023-04-24 13:30:00,50.79,50.8,50.78,50.8,83109.0,49.3846,49.3943,49.3748,49.3943,83109.0
2023-04-24 13:40:00,50.8,50.83,50.8,50.83,78192.0,49.3943,49.4235,49.3943,49.4235,78192.0
2023-04-24 13:50:00,50.83,50.85,50.82,50.83,99300.0,49.4235,49.4429,49.4137,49.4235,99300.0
2023-04-24 14:00:00,50.83,50.83,50.79,50.79,136146.0,49.4235,49.4235,49.3846,49.3846,136146.0
2023-04-24 14:10:00,50.79,50.81,50.78,50.79,85128.0,49.3846,49.404,49.3748,49.3846,85128.0
2023-04-24 14:20:00,50.79,50.81,50.77,50.78,81300.0,49.3846,49.404,49.3651,49.3748,81300.0
2023-04-24 14:30:00,50.79,50.8,50.78,50.78,130242.0,49.3846,49.3943,49.3748,49.3748,130242.0
2023-04-24 14:40:00,50.78,50.82,50.78,50.82,83295.0,49.3748,49.4137,49.3748,49.4137,83295.0
2023-04-24 14:50:00,50.82,50.84,50.81,50.82,100491.0,49.4137,49.4332,49.404,49.4137,100491.0
2023-04-24 15:00:00,50.82,50.9,50.82,50.9,176364.0,49.4137,49.4915,49.4137,49.4915,176364.0
2023-04-24 15:10:00,50.9,50.94,50.9,50.92,171183.0,49.4915,49.5304,49.4915,49.511,171183.0
2023-04-24 15:20:00,50.92,50.95,50.91,50.92,178092.0,49.511,49.5401,49.5012,49.511,178092.0
2023-04-24 15:30:00,50.93,50.96,50.9,50.91,257271.0,49.5207,49.5499,49.4915,49.5012,257271.0
2023-04-24 15:40:00,50.9,50.92,50.88,50.91,340461.0,49.4915,49.511,49.4721,49.5012,340461.0
2023-04-24 15:50:00,50.91,50.98,50.87,50.92,1303548.0,49.5012,49.5693,49.4624,49.511,1303548.0
2023-04-25 09:30:00,51.1,51.25,51.02,51.17,713319.0,49.686,49.8318,49.6082,49.754,713319.0
2023-04-25 09:40:00,51.16,51.17,51.05,51.05,231255.0,49.7443,49.754,49.6374,49.6374,231255.0
2023-04-25 09:50:00,51.04,51.07,50.97,51.06,265020.0,49.6276,49.6568,49.5596,49.6471,265020.0
2023-04-25 10:00:00,51.06,51.14,51.03,51.07,329769.0,49.6471,49.7249,49.6179,49.6568,329769.0
2023-04-25 10:10:00,51.07,51.08,50.95,51.03,239601.0,49.6568,49.6665,49.5401,49.6179,239601.0
2023-04-25 10:20:00,51.03,51.05,50.93,50.93,217020.0,49.6179,49.6374,49.5207,49.5207,217020.0
2023-04-25 10:30:00,50.93,50.99,50.91,50.97,172884.0,49.5207,49.579,49.5012,49.5596,172884.0
2023-04-25 10:40:00,50.97,51.01,50.93,50.93,177423.0,49.5596,49.5985,49.5207,49.5207,177423.0
2023-04-25 10:50:00,50.94,50.98,50.91,50.97,252903.0,49.5304,49.5693,49.5012,49.5596,252903.0
2023-04-25 11:00:00,50.97,50.99,50.93,50.98,181125.0,49.5596,49.579,49.5207,49.5693,181125.0
2023-04-25 11:10:00,50.98,50.99,50.95,50.98,140121.0,49.5693,49.579,49.5401,49.5693,140121.0
2023-04-25 11:20:00,50.99,51.0,50.9,50.9,228375.0,49.579,49.5888,49.4915,49.4915,228375.0
2023-04-25 11:30:00,50.9,50.95,50.89,50.94,223707.0,49.4915,49.5401,49.4818,49.5304,223707.0
2023-04-25 11:40:00,50.94,50.98,50.93,50.93,100524.0,49.5304,49.5693,49.5207,49.5207,100524.0
2023-04-25 11:50:00,50.93,50.93,50.88,50.89,148110.0,49.5207,49.5207,49.4721,49.4818,148110.0
2023-04-25 12:00:00,50.89,50.89,50.81,50.84,142494.0,49.4818,49.4818,49.404,49.4332,142494.0
2023-04-25 12:10:00,50.84,50.89,50.8,50.85,143457.0,49.4332,49.4818,49.3943,49.4429,143457.0
2023-04-25 12:20:00,50.84,50.86,50.8,50.8,137652.0,49.4332,49.4526,49.3943,49.3943,137652.0
2023-04-25 12:30:00,50.8,50.81,50.75,50.76,135282.0,49.3943,49.404,49.3457,49.3554,135282.0
2023-04-25 12:40:00,50.76,50.77,50.71,50.72,94551.0,49.3554,49.3651,49.3068,49.3165,94551.0
2023-04-25 12:50:00,50.72,50.73,50.67,50.68,110799.0,49.3165,49.3262,49.2679,49.2776,110799.0
2023-04-25 13:00:00,50.68,50.73,50.67,50.71,166209.0,49.2776,49.3262,49.2679,49.3068,166209.0
2023-04-25 13:10:00,50.71,50.72,50.58,50.61,112464.0,49.3068,49.3165,49.1804,49.2095,112464.0
2023-04-25 13:20:00,50.62,50.64,50.59,50.61,97875.0,49.2193,49.2387,49.1901,49.2095,97875.0
2023-04-25 13:30:00,50.61,50.64,50.58,50.64,158598.0,49.2095,49.2387,49.1804,49.2387,158598.0
2023-04-25 13:40:00,50.63,50.65,50.61,50.63,73269.0,49.229,49.2484,49.2095,49.229,73269.0
2023-04-25 13:50:00,50.63,50.63,50.58,50.58,111516.0,49.229,49.229,49.1804,49.1804,111516.0
2023-04-25 14:00:00,50.58,50.62,50.57,50.58,213267.0,49.1804,49.2193,49.1707,49.1804,213267.0
2023-04-25 14:10:00,50.58,50.59,50.49,50.49,137553.0,49.1804,49.1901,49.0929,49.0929,137553.0
2023-04-25 14:20:00,50.49,50.51,50.45,50.47,165594.0,49.0929,49.1123,49.054,49.0734,165594.0
2023-04-25 14:30:00,50.46,50.5,50.44,50.49,160419.0,49.0637,49.1026,49.0442,49.0929,160419.0
2023-04-25 14:40:00,50.49,50.52,50.48,50.5,383733.0,49.0929,49.122,49.0831,49.1026,383733.0
2023-04-25 14:50:00,50.5,50.52,50.46,50.48,220839.0,49.1026,49.122,49.0637,49.0831,220839.0
2023-04-25 15:00:00,50.48,50.53,50.45,50.52,258978.0,49.0831,49.1318,49.054,49.122,258978.0
2023-04-25 15:10:00,50.52,50.57,50.51,50.53,338514.0,49.122,49.1707,49.1123,49.1318,338514.0
2023-04-25 15:20:00,50.53,50.54,50.48,50.49,264684.0,49.1318,49.1415,49.0831,49.0929,264684.0
2023-04-25 15:30:00,50.49,50.52,50.45,50.49,375960.0,49.0929,49.122,49.054,49.0929,375960.0
2023-04-25 15:40:00,50.49,50.51,50.46,50.46,504096.0,49.0929,49.1123,49.0637,49.0637,504096.0
2023-04-25 15:50:00,50.45,50.53,50.44,50.52,1237962.0,49.054,49.1318,49.0442,49.122,1237962.0
2023-04-26 09:30:00,50.33,50.46,50.26,50.33,514275.0,48.9373,49.0637,48.8692,48.9373,514275.0
2023-04-26 09:40:00,50.34,50.38,50.31,50.34,142113.0,48.947,48.9859,48.9178,48.947,142113.0
2023-04-26 09:50:00,50.33,50.47,50.3,50.46,122943.0,48.9373,49.0734,48.9081,49.0637,122943.0
2023-04-26 10:00:00,50.46,50.47,50.34,50.35,156084.0,49.0637,49.0734,48.947,48.9567,156084.0
2023-04-26 10:10:00,50.35,50.41,50.31,50.38,214209.0,48.9567,49.0151,48.9178,48.9859,214209.0
2023-04-26 10:20:00,50.38,50.4,50.23,50.25,106368.0,48.9859,49.0054,48.8401,48.8595,106368.0
2023-04-26 10:30:00,50.25,50.32,50.23,50.29,122934.0,48.8595,48.9276,48.8401,48.8984,122934.0
2023-04-26 10:40:00,50.29,50.34,50.24,50.28,195231.0,48.8984,48.947,48.8498,48.8887,195231.0
2023-04-26 10:50:00,50.28,50.3,50.23,50.26,105042.0,48.8887,48.9081,48.8401,48.8692,105042.0
2023-04-26 11:00:00,50.27,50.36,50.24,50.33,76134.0,48.879,48.9665,48.8498,48.9373,76134.0
2023-04-26 11:10:00,50.34,50.37,50.32,50.34,85470.0,48.947,48.9762,48.9276,48.947,85470.0
2023-04-26 11:20:00,50.33,50.36,50.29,50.32,144123.0,48.9373,48.9665,48.8984,48.9276,144123.0
2023-04-26 11:30:00,50.33,50.37,50.28,50.28,90600.0,48.9373,48.9762,48.8887,48.8887,90600.0
2023-04-26 11:40:00,50.28,50.3,50.26,50.27,181260.0,48.8887,48.9081,48.8692,48.879,181260.0
2023-04-26 11:50:00,50.27,50.28,50.23,50.27,214194.0,48.879,48.8887,48.8401,48.879,214194.0
2023-04-26 12:00:00,50.27,50.28,50.22,50.24,138006.0,48.879,48.8887,48.8303,48.8498,138006.0
2023-04-26 12:10:00,50.24,50.25,50.2,50.2,258987.0,48.8498,48.8595,48.8109,48.8109,258987.0
2023-04-26 12:20:00,50.2,50.21,50.13,50.2,219318.0,48.8109,48.8206,48.7428,48.8109,219318.0
2023-04-26 12:30:00,50.21,50.21,50.16,50.18,145263.0,48.8206,48.8206,48.772,48.7914,145263.0
2023-04-26 12:40:00,50.18,50.23,50.18,50.23,124038.0,48.7914,48.8401,48.7914,48.8401,124038.0
2023-04-26 12:50:00,50.22,50.24,50.2,50.21,84489.0,48.8303,48.8498,48.8109,48.8206,84489.0
2023-04-26 13:00:00,50.22,50.23,50.18,50.19,123150.0,48.8303,48.8401,48.7914,48.8012,123150.0
2023-04-26 13:10:00,50.19,50.2,50.17,50.17,90249.0,48.8012,48.8109,48.7817,48.7817,90249.0
2023-04-26 13:20:00,50.17,50.18,50.15,50.15,83727.0,48.7817,48.7914,48.7623,48.7623,83727.0
2023-04-26 13:30:00,50.15,50.18,50.13,50.17,81276.0,48.7623,48.7914,48.7428,48.7817,81276.0
2023-04-26 13:40:00,50.17,50.18,50.12,50.12,108711.0,48.7817,48.7914,48.7331,48.7331,108711.0
2023-04-26 13:50:00,50.12,50.12,50.08,50.1,124782.0,48.7331,48.7331,48.6942,48.7137,124782.0
2023-04-26 14:00:00,50.1,50.15,50.08,50.14,138258.0,48.7137,48.7623,48.6942,48.7526,138258.0
2023-04-26 14:10:00,50.14,50.15,50.1,50.11,103521.0,48.7526,48.7623,48.7137,48.7234,103521.0
2023-04-26 14:20:00,50.11,50.15,50.1,50.14,91101.0,48.7234,48.7623,48.7137,48.7526,91101.0
2023-04-26 14:30:00,50.14,50.15,50.07,50.1,117990.0,48.7526,48.7623,48.6845,48.7137,117990.0
2023-04-26 14:40:00,50.09,50.19,50.09,50.17,271191.0,48.7039,48.8012,48.7039,48.7817,271191.0
2023-04-26 14:50:00,50.17,50.2,50.13,50.2,235941.0,48.7817,48.8109,48.7428,48.8109,235941.0
2023-04-26 15:00:00,50.2,50.21,50.15,50.18,168942.0,48.8109,48.8206,48.7623,48.7914,168942.0
2023-04-26 15:10:00,50.18,50.23,50.16,50.18,252681.0,48.7914,48.8401,48.772,48.7914,252681.0
2023-04-26 15:20:00,50.18,50.23,50.16,50.23,355842.0,48.7914,48.8401,48.772,48.8401,355842.0
2023-04-26 15:30:00,50.24,50.25,50.15,50.2,262179.0,48.8498,48.8595,48.7623,48.8109,262179.0
2023-04-26 15:40:00,50.2,50.26,50.19,50.25,470523.0,48.8109,48.8692,48.8012,48.8595,470523.0
2023-04-26 15:50:00,50.24,50.35,50.22,50.3,1284816.0,48.8498,48.9567,48.8303,48.9081,1284816.0
2023-04-27 09:30:00,50.26,50.5,50.26,50.49,350805.0,48.8692,49.1026,48.8692,49.0929,350805.0
2023-04-27 09:40:00,50.5,50.55,50.44,50.48,239964.0,49.1026,49.1512,49.0442,49.0831,239964.0
2023-04-27 09:50:00,50.49,50.53,50.38,50.43,264303.0,49.0929,49.1318,48.9859,49.0345,264303.0
2023-04-27 10:00:00,50.43,50.51,50.43,50.51,153663.0,49.0345,49.1123,49.0345,49.1123,153663.0
2023-04-27 10:10:00,50.51,50.56,50.49,50.55,96885.0,49.1123,49.1609,49.0929,49.1512,96885.0
2023-04-27 10:20:00,50.54,50.62,50.53,50.61,239169.0,49.1415,49.2193,49.1318,49.2095,239169.0
2023-04-27 10:30:00,50.62,50.65,50.56,50.58,221730.0,49.2193,49.2484,49.1609,49.1804,221730.0
2023-04-27 10:40:00,50.58,50.63,50.56,50.63,121941.0,49.1804,49.229,49.1609,49.229,121941.0
2023-04-27 10:50:00,50.62,50.64,50.58,50.59,74076.0,49.2193,49.2387,49.1804,49.1901,74076.0
2023-04-27 11:00:00,50.59,50.59,50.52,50.58,102207.0,49.1901,49.1901,49.122,49.1804,102207.0
2023-04-27 11:10:00,50.58,50.58,50.49,50.51,138534.0,49.1804,49.1804,49.0929,49.1123,138534.0
2023-04-27 11:20:00,50.51,50.55,50.48,50.48,203595.0,49.1123,49.1512,49.0831,49.0831,203595.0
2023-04-27 11:30:00,50.48,50.5,50.41,50.42,151803.0,49.0831,49.1026,49.0151,49.0248,151803.0
2023-04-27 11:40:00,50.41,50.47,50.41,50.47,117801.0,49.0151,49.0734,49.0151,49.0734,117801.0
2023-04-27 11:50:00,50.47,50.53,50.47,50.53,127320.0,49.0734,49.1318,49.0734,49.1318,127320.0
2023-04-27 12:00:00,50.53,50.6,50.53,50.56,82263.0,49.1318,49.1998,49.1318,49.1609,82263.0
2023-04-27 12:10:00,50.56,50.57,50.54,50.54,83046.0,49.1609,49.1707,49.1415,49.1415,83046.0
2023-04-27 12:20:00,50.54,50.55,50.48,50.48,122715.0,49.1415,49.1512,49.0831,49.0831,122715.0
2023-04-27 12:30:00,50.47,50.51,50.44,50.45,140982.0,49.0734,49.1123,49.0442,49.054,140982.0
2023-04-27 12:40:00,50.44,50.46,50.4,50.43,144522.0,49.0442,49.0637,49.0054,49.0345,144522.0
2023-04-27 12:50:00,50.43,50.44,50.38,50.38,102828.0,49.0345,49.0442,48.9859,48.9859,102828.0
2023-04-27 13:00:00,50.38,50.39,50.36,50.37,112017.0,48.9859,48.9956,48.9665,48.9762,112017.0
2023-04-27 13:10:00,50.37,50.42,50.37,50.4,127206.0,48.9762,49.0248,48.9762,49.0054,127206.0
2023-04-27 13:20:00,50.4,50.42,50.39,50.4,81489.0,49.0054,49.0248,48.9956,49.0054,81489.0
2023-04-27 13:30:00,50.4,50.44,50.4,50.43,186084.0,49.0054,49.0442,49.0054,49.0345,186084.0
2023-04-27 13:40:00,50.43,50.47,50.43,50.46,141783.0,49.0345,49.0734,49.0345,49.0637,141783.0
2023-04-27 13:50:00,50.46,50.47,50.42,50.42,116451.0,49.0637,49.0734,49.0248,49.0248,116451.0
2023-04-27 14:00:00,50.42,50.44,50.41,50.42,127455.0,49.0248,49.0442,49.0151,49.0248,127455.0
2023-04-27 14:10:00,50.42,50.43,50.38,50.42,143859.0,49.0248,49.0345,48.9859,49.0248,143859.0
2023-04-27 14:20:00,50.42,50.43,50.37,50.42,171456.0,49.0248,49.0345,48.9762,49.0248,171456.0
2023-04-27 14:30:00,50.43,50.49,50.41,50.43,201375.0,49.0345,49.0929,49.0151,49.0345,201375.0
2023-04-27 14:40:00,50.43,50.47,50.43,50.46,133311.0,49.0345,49.0734,49.0345,49.0637,133311.0
2023-04-27 14:50:00,50.46,50.5,50.46,50.49,260508.0,49.0637,49.1026,49.0637,49.0929,260508.0
2023-04-27 15:00:00,50.49,50.51,50.46,50.47,201903.0,49.0929,49.1123,49.0637,49.0734,201903.0
2023-04-27 15:10:00,50.47,50.47,50.41,50.46,252582.0,49.0734,49.0734,49.0151,49.0637,252582.0
2023-04-27 15:20:00,50.46,50.46,50.41,50.41,265122.0,49.0637,49.0637,49.0151,49.0151,265122.0
2023-04-27 15:30:00,50.41,50.45,50.4,50.41,266991.0,49.0151,49.054,49.0054,49.0151,266991.0
2023-04-27 15:40:00,50.42,50.44,50.41,50.41,479175.0,49.0248,49.0442,49.0151,49.0151,479175.0
2023-04-27 15:50:00,50.41,50.48,50.4,50.46,1193655.0,49.0151,49.0831,49.0054,49.0637,1193655.0
2023-04-28 09:30:00,50.43,50.72,50.4,50.52,372543.0,49.0345,49.3165,49.0054,49.122,372543.0
2023-04-28 09:40:00,50.51,50.55,50.39,50.5,127692.0,49.1123,49.1512,48.9956,49.1026,127692.0
2023-04-28 09:50:00,50.5,50.51,50.35,50.41,141837.0,49.1026,49.1123,48.9567,49.0151,141837.0
2023-04-28 10:00:00,50.41,50.44,50.35,50.42,131187.0,49.0151,49.0442,48.9567,49.0248,131187.0
2023-04-28 10:10:00,50.41,50.46,50.4,50.43,191334.0,49.0151,49.0637,49.0054,49.0345,191334.0
2023-04-28 10:20:00,50.45,50.47,50.39,50.45,116241.0,49.054,49.0734,48.9956,49.054,116241.0
2023-04-28 10:30:00,50.45,50.51,50.36,50.39,251598.0,49.054,49.1123,48.9665,48.9956,251598.0
2023-04-28 10:40:00,50.38,50.39,50.31,50.38,115008.0,48.9859,48.9956,48.9178,48.9859,115008.0
2023-04-28 10:50:00,50.39,50.4,50.3,50.32,174357.0,48.9956,49.0054,48.9081,48.9276,174357.0
2023-04-28 11:00:00,50.31,50.4,50.27,50.38,130755.0,48.9178,49.0054,48.879,48.9859,130755.0
2023-04-28 11:10:00,50.39,50.44,50.35,50.37,116463.0,48.9956,49.0442,48.9567,48.9762,116463.0
2023-04-28 11:20:00,50.37,50.38,50.34,50.37,95556.0,48.9762,48.9859,48.947,48.9762,95556.0
2023-04-28 11:30:00,50.37,50.41,50.35,50.35,61995.0,48.9762,49.0151,48.9567,48.9567,61995.0
2023-04-28 11:40:00,50.35,50.39,50.35,50.38,64425.0,48.9567,48.9956,48.9567,48.9859,64425.0
2023-04-28 11:50:00,50.38,50.43,50.37,50.41,75441.0,48.9859,49.0345,48.9762,49.0151,75441.0
2023-04-28 12:00:00,50.41,50.44,50.38,50.41,89202.0,49.0151,49.0442,48.9859,49.0151,89202.0
2023-04-28 12:10:00,50.41,50.43,50.38,50.4,65325.0,49.0151,49.0345,48.9859,49.0054,65325.0
2023-04-28 12:20:00,50.4,50.43,50.38,50.43,88335.0,49.0054,49.0345,48.9859,49.0345,88335.0
2023-04-28 12:30:00,50.44,50.44,50.39,50.39,89064.0,49.0442,49.0442,48.9956,48.9956,89064.0
2023-04-28 12:40:00,50.39,50.41,50.38,50.39,61557.0,48.9956,49.0151,48.9859,48.9956,61557.0
2023-04-28 12:50:00,50.39,50.41,50.38,50.4,48618.0,48.9956,49.0151,48.9859,49.0054,48618.0
2023-04-28 13:00:00,50.4,50.41,50.37,50.38,90717.0,49.0054,49.0151,48.9762,48.9859,90717.0
2023-04-28 13:10:00,50.39,50.41,50.37,50.37,86973.0,48.9956,49.0151,48.9762,48.9762,86973.0
2023-04-28 13:20:00,50.38,50.4,50.37,50.37,88602.0,48.9859,49.0054,48.9762,48.9762,88602.0
2023-04-28 13:30:00,50.37,50.38,50.33,50.36,119967.0,48.9762,48.9859,48.9373,48.9665,119967.0
2023-04-28 13:40:00,50.36,50.36,50.31,50.31,79347.0,48.9665,48.9665,48.9178,48.9178,79347.0
2023-04-28 13:50:00,50.31,50.31,50.27,50.29,100308.0,48.9178,48.9178,48.879,48.8984,100308.0
2023-04-28 14:00:00,50.29,50.3,50.2,50.22,276057.0,48.8984,48.9081,48.8109,48.8303,276057.0
2023-04-28 14:10:00,50.22,50.22,50.13,50.19,336093.0,48.8303,48.8303,48.7428,48.8012,336093.0
2023-04-28 14:20:00,50.19,50.19,50.1,50.14,210783.0,48.8012,48.8012,48.7137,48.7526,210783.0
2023-04-28 14:30:00,50.14,50.18,50.13,50.14,249168.0,48.7526,48.7914,48.7428,48.7526,249168.0
2023-04-28 14:40:00,50.14,50.14,50.06,50.07,225753.0,48.7526,48.7526,48.6748,48.6845,225753.0
2023-04-28 14:50:00,50.07,50.15,50.07,50.14,151755.0,48.6845,48.7623,48.6845,48.7526,151755.0
2023-04-28 15:00:00,50.14,50.21,50.13,50.18,186315.0,48.7526,48.8206,48.7428,48.7914,186315.0
2023-04-28 15:10:00,50.18,50.22,50.17,50.21,225801.0,48.7914,48.8303,48.7817,48.8206,225801.0
2023-04-28 15:20:00,50.21,50.21,50.14,50.15,427452.0,48.8206,48.8206,48.7526,48.7623,427452.0
2023-04-28 15:30:00,50.15,50.21,50.13,50.19,484119.0,48.7623,48.8206,48.7428,48.8012,484119.0
2023-04-28 15:40:00,50.19,50.21,50.17,50.18,532464.0,48.8012,48.8206,48.7817,48.7914,532464.0
2023-04-28 15:50:00,50.17,50.32,50.16,50.32,1112850.0,48.7817,48.9276,48.772,48.9276,1112850.0
2023-05-01 09:30:00,50.35,50.56,50.35,50.44,495609.0,48.9567,49.1609,48.9567,49.0442,495609.0
2023-05-01 09:40:00,50.43,50.45,50.31,50.37,171930.0,49.0345,49.054,48.9178,48.9762,171930.0
2023-05-01 09:50:00,50.38,50.5,50.36,50.47,118152.0,48.9859,49.1026,48.9665,49.0734,118152.0
2023-05-01 10:00:00,50.46,50.49,50.39,50.46,165738.0,49.0637,49.0929,48.9956,49.0637,165738.0
2023-05-01 10:10:00,50.47,50.59,50.44,50.59,163200.0,49.0734,49.1901,49.0442,49.1901,163200.0
2023-05-01 10:20:00,50.58,50.66,50.58,50.65,230544.0,49.1804,49.2582,49.1804,49.2484,230544.0
2023-05-01 10:30:00,50.65,50.69,50.61,50.64,211773.0,49.2484,49.2873,49.2095,49.2387,211773.0
2023-05-01 10:40:00,50.64,50.66,50.6,50.64,207888.0,49.2387,49.2582,49.1998,49.2387,207888.0
2023-05-01 10:50:00,50.64,50.77,50.64,50.74,162597.0,49.2387,49.3651,49.2387,49.3359,162597.0
2023-05-01 11:00:00,50.73,50.85,50.73,50.75,317130.0,49.3262,49.4429,49.3262,49.3457,317130.0
2023-05-01 11:10:00,50.75,50.81,50.73,50.76,142677.0,49.3457,49.404,49.3262,49.3554,142677.0
2023-05-01 11:20:00,50.75,50.77,50.71,50.74,117834.0,49.3457,49.3651,49.3068,49.3359,117834.0
2023-05-01 11:30:00,50.73,50.76,50.68,50.75,112905.0,49.3262,49.3554,49.2776,49.3457,112905.0
2023-05-01 11:40:00,50.74,50.77,50.72,50.73,127794.0,49.3359,49.3651,49.3165,49.3262,127794.0
2023-05-01 11:50:00,50.74,50.75,50.69,50.73,103239.0,49.3359,49.3457,49.2873,49.3262,103239.0
2023-05-01 12:00:00,50.72,50.75,50.72,50.74,102231.0,49.3165,49.3457,49.3165,49.3359,102231.0
2023-05-01 12:10:00,50.74,50.76,50.71,50.71,114237.0,49.3359,49.3554,49.3068,49.3068,114237.0
2023-05-01 12:20:00,50.71,50.71,50.65,50.65,89805.0,49.3068,49.3068,49.2484,49.2484,89805.0
2023-05-01 12:30:00,50.65,50.72,50.64,50.7,98109.0,49.2484,49.3165,49.2387,49.2971,98109.0
2023-05-01 12:40:00,50.7,50.72,50.69,50.72,104886.0,49.2971,49.3165,49.2873,49.3165,104886.0
2023-05-01 12:50:00,50.72,50.73,50.68,50.68,112797.0,49.3165,49.3262,49.2776,49.2776,112797.0
2023-05-01 13:00:00,50.69,50.7,50.66,50.7,118854.0,49.2873,49.2971,49.2582,49.2971,118854.0
2023-05-01 13:10:00,50.69,50.73,50.67,50.68,114975.0,49.2873,49.3262,49.2679,49.2776,114975.0
2023-05-01 13:20:00,50.67,50.72,50.67,50.69,81234.0,49.2679,49.3165,49.2679,49.2873,81234.0
2023-05-01 13:30:00,50.69,50.69,50.65,50.66,69591.0,49.2873,49.2873,49.2484,49.2582,69591.0
2023-05-01 13:40:00,50.66,50.7,50.65,50.69,104760.0,49.2582,49.2971,49.2484,49.2873,104760.0
2023-05-01 13:50:00,50.69,50.69,50.65,50.67,72540.0,49.2873,49.2873,49.2484,49.2679,72540.0
2023-05-01 14:00:00,50.66,50.67,50.61,50.63,90882.0,49.2582,49.2679,49.2095,49.229,90882.0
2023-05-01 14:10:00,50.63,50.64,50.61,50.63,85155.0,49.229,49.2387,49.2095,49.229,85155.0
2023-05-01 14:20:00,50.64,50.68,50.63,50.67,122505.0,49.2387,49.2776,49.229,49.2679,122505.0
2023-05-01 14:30:00,50.67,50.67,50.54,50.57,148044.0,49.2679,49.2679,49.1415,49.1707,148044.0
2023-05-01 14:40:00,50.57,50.59,50.54,50.57,85974.0,49.1707,49.1901,49.1415,49.1707,85974.0
2023-05-01 14:50:00,50.58,50.6,50.56,50.57,102060.0,49.1804,49.1998,49.1609,49.1707,102060.0
2023-05-01 15:00:00,50.57,50.58,50.54,50.56,111945.0,49.1707,49.1804,49.1415,49.1609,111945.0
2023-05-01 15:10:00,50.56,50.58,50.54,50.56,171360.0,49.1609,49.1804,49.1415,49.1609,171360.0
2023-05-01 15:20:00,50.56,50.6,50.56,50.58,150537.0,49.1609,49.1998,49.1609,49.1804,150537.0
2023-05-01 15:30:00,50.58,50.59,50.55,50.55,210171.0,49.1804,49.1901,49.1512,49.1512,210171.0
2023-05-01 15:40:00,50.55,50.57,50.53,50.55,329466.0,49.1512,49.1707,49.1318,49.1512,329466.0
2023-05-01 15:50:00,50.54,50.59,50.5,50.52,997269.0,49.1415,49.1901,49.1026,49.122,997269.0
2023-05-02 09:30:00,50.49,50.5,50.27,50.28,382728.0,49.0929,49.1026,48.879,48.8887,382728.0
2023-05-02 09:40:00,50.27,50.42,50.24,50.38,174297.0,48.879,49.0248,48.8498,48.9859,174297.0
2023-05-02 09:50:00,50.38,50.38,50.26,50.35,137367.0,48.9859,48.9859,48.8692,48.9567,137367.0
2023-05-02 10:00:00,50.35,50.35,50.22,50.24,120630.0,48.9567,48.9567,48.8303,48.8498,120630.0
2023-05-02 10:10:00,50.24,50.3,50.21,50.29,145827.0,48.8498,48.9081,48.8206,48.8984,145827.0
2023-05-02 10:20:00,50.29,50.3,50.17,50.19,164619.0,48.8984,48.9081,48.7817,48.8012,164619.0
2023-05-02 10:30:00,50.19,50.21,50.1,50.16,187332.0,48.8012,48.8206,48.7137,48.772,187332.0
2023-05-02 10:40:00,50.17,50.18,50.09,50.16,159672.0,48.7817,48.7914,48.7039,48.772,159672.0
2023-05-02 10:50:00,50.15,50.17,50.09,50.11,128547.0,48.7623,48.7817,48.7039,48.7234,128547.0
2023-05-02 11:00:00,50.11,50.13,50.02,50.11,227706.0,48.7234,48.7428,48.6359,48.7234,227706.0
2023-05-02 11:10:00,50.12,50.15,50.01,50.01,194577.0,48.7331,48.7623,48.6261,48.6261,194577.0
2023-05-02 11:20:00,50.01,50.04,49.91,49.94,243294.0,48.6261,48.6553,48.5289,48.5581,243294.0
2023-05-02 11:30:00,49.94,49.97,49.9,49.92,156861.0,48.5581,48.5873,48.5192,48.5386,156861.0
2023-05-02 11:40:00,49.92,49.97,49.9,49.92,119793.0,48.5386,48.5873,48.5192,48.5386,119793.0
2023-05-02 11:50:00,49.91,49.92,49.82,49.92,154353.0,48.5289,48.5386,48.4414,48.5386,154353.0
2023-05-02 12:00:00,49.92,49.93,49.88,49.9,93921.0,48.5386,48.5484,48.4997,48.5192,93921.0
2023-05-02 12:10:00,49.9,49.95,49.85,49.94,108534.0,48.5192,48.5678,48.4706,48.5581,108534.0
2023-05-02 12:20:00,49.93,49.98,49.93,49.96,92604.0,48.5484,48.597,48.5484,48.5775,92604.0
2023-05-02 12:30:00,49.97,49.99,49.94,49.95,82389.0,48.5873,48.6067,48.5581,48.5678,82389.0
2023-05-02 12:40:00,49.95,49.98,49.94,49.94,74217.0,48.5678,48.597,48.5581,48.5581,74217.0
2023-05-02 12:50:00,49.94,50.05,49.93,50.05,135186.0,48.5581,48.665,48.5484,48.665,135186.0
2023-05-02 13:00:00,50.05,50.12,50.03,50.12,135135.0,48.665,48.7331,48.6456,48.7331,135135.0
2023-05-02 13:10:00,50.12,50.15,50.11,50.11,96453.0,48.7331,48.7623,48.7234,48.7234,96453.0
2023-05-02 13:20:00,50.12,50.12,50.06,50.06,68250.0,48.7331,48.7331,48.6748,48.6748,68250.0
2023-05-02 13:30:00,50.06,50.14,50.06,50.12,126702.0,48.6748,48.7526,48.6748,48.7331,126702.0
2023-05-02 13:40:00,50.13,50.18,50.13,50.17,78291.0,48.7428,48.7914,48.7428,48.7817,78291.0
2023-05-02 13:50:00,50.17,50.21,50.16,50.2,139410.0,48.7817,48.8206,48.772,48.8109,139410.0
2023-05-02 14:00:00,50.2,50.21,50.12,50.17,108963.0,48.8109,48.8206,48.7331,48.7817,108963.0
2023-05-02 14:10:00,50.18,50.18,50.13,50.17,81237.0,48.7914,48.7914,48.7428,48.7817,81237.0
2023-05-02 14:20:00,50.17,50.17,50.11,50.14,88791.0,48.7817,48.7817,48.7234,48.7526,88791.0
2023-05-02 14:30:00,50.15,50.18,50.12,50.18,166377.0,48.7623,48.7914,48.7331,48.7914,166377.0
2023-05-02 14:40:00,50.18,50.22,50.16,50.21,112674.0,48.7914,48.8303,48.772,48.8206,112674.0
2023-05-02 14:50:00,50.21,50.23,50.19,50.21,117606.0,48.8206,48.8401,48.8012,48.8206,117606.0
2023-05-02 15:00:00,50.21,50.28,50.21,50.27,128325.0,48.8206,48.8887,48.8206,48.879,128325.0
2023-05-02 15:10:00,50.27,50.35,50.27,50.34,157743.0,48.879,48.9567,48.879,48.947,157743.0
2023-05-02 15:20:00,50.34,50.38,50.31,50.35,155640.0,48.947,48.9859,48.9178,48.9567,155640.0
2023-05-02 15:30:00,50.34,50.36,50.31,50.36,210432.0,48.947,48.9665,48.9178,48.9665,210432.0
2023-05-02 15:40:00,50.36,50.37,50.31,50.34,351567.0,48.9665,48.9762,48.9178,48.947,351567.0
2023-05-02 15:50:00,50.34,50.43,50.33,50.39,814344.0,48.947,49.0345,48.9373,48.9956,814344.0
2023-05-03 09:30:00,50.52,50.7,50.5,50.55,566499.0,49.122,49.2971,49.1026,49.1512,566499.0
2023-05-03 09:40:00,50.54,50.56,50.46,50.55,325695.0,49.1415,49.1609,49.0637,49.1512,325695.0
2023-05-03 09:50:00,50.55,50.65,50.52,50.59,168621.0,49.1512,49.2484,49.122,49.1901,168621.0
2023-05-03 10:00:00,50.61,50.62,50.5,50.56,159318.0,49.2095,49.2193,49.1026,49.1609,159318.0
2023-05-03 10:10:00,50.56,50.57,50.43,50.43,267399.0,49.1609,49.1707,49.0345,49.0345,267399.0
2023-05-03 10:20:00,50.44,50.52,50.44,50.46,151977.0,49.0442,49.122,49.0442,49.0637,151977.0
2023-05-03 10:30:00,50.47,50.48,50.36,50.36,122130.0,49.0734,49.0831,48.9665,48.9665,122130.0
2023-05-03 10:40:00,50.36,50.37,50.26,50.27,144081.0,48.9665,48.9762,48.8692,48.879,144081.0
2023-05-03 10:50:00,50.27,50.31,50.24,50.28,177666.0,48.879,48.9178,48.8498,48.8887,177666.0
2023-05-03 11:00:00,50.28,50.28,50.22,50.23,81387.0,48.8887,48.8887,48.8303,48.8401,81387.0
2023-05-03 11:10:00,50.23,50.31,50.21,50.27,114039.0,48.8401,48.9178,48.8206,48.879,114039.0
2023-05-03 11:20:00,50.27,50.27,50.19,50.22,131439.0,48.879,48.879,48.8012,48.8303,131439.0
2023-05-03 11:30:00,50.23,50.38,50.21,50.36,127422.0,48.8401,48.9859,48.8206,48.9665,127422.0
2023-05-03 11:40:00,50.36,50.42,50.35,50.37,97965.0,48.9665,49.0248,48.9567,48.9762,97965.0
2023-05-03 11:50:00,50.37,50.38,50.32,50.35,70980.0,48.9762,48.9859,48.9276,48.9567,70980.0
2023-05-03 12:00:00,50.35,50.37,50.29,50.29,85875.0,48.9567,48.9762,48.8984,48.8984,85875.0
2023-05-03 12:10:00,50.29,50.32,50.27,50.27,75957.0,48.8984,48.9276,48.879,48.879,75957.0
2023-05-03 12:20:00,50.27,50.31,50.26,50.3,62037.0,48.879,48.9178,48.8692,48.9081,62037.0
2023-05-03 12:30:00,50.3,50.33,50.26,50.27,84792.0,48.9081,48.9373,48.8692,48.879,84792.0
2023-05-03 12:40:00,50.27,50.29,50.24,50.24,62115.0,48.879,48.8984,48.8498,48.8498,62115.0
2023-05-03 12:50:00,50.25,50.29,50.24,50.28,75447.0,48.8595,48.8984,48.8498,48.8887,75447.0
2023-05-03 13:00:00,50.28,50.29,50.24,50.25,80940.0,48.8887,48.8984,48.8498,48.8595,80940.0
2023-05-03 13:10:00,50.25,50.35,50.25,50.34,87546.0,48.8595,48.9567,48.8595,48.947,87546.0
2023-05-03 13:20:00,50.35,50.4,50.34,50.37,116496.0,48.9567,49.0054,48.947,48.9762,116496.0
2023-05-03 13:30:00,50.38,50.4,50.31,50.31,86904.0,48.9859,49.0054,48.9178,48.9178,86904.0
2023-05-03 13:40:00,50.31,50.36,50.3,50.35,78312.0,48.9178,48.9665,48.9081,48.9567,78312.0
2023-05-03 13:50:00,50.36,50.38,50.3,50.31,82053.0,48.9665,48.9859,48.9081,48.9178,82053.0
2023-05-03 14:00:00,50.31,50.4,50.22,50.33,158430.0,48.9178,49.0054,48.8303,48.9373,158430.0
2023-05-03 14:10:00,50.34,50.39,50.29,50.37,93867.0,48.947,48.9956,48.8984,48.9762,93867.0
2023-05-03 14:20:00,50.37,50.44,50.35,50.38,146142.0,48.9762,49.0442,48.9567,48.9859,146142.0
2023-05-03 14:30:00,50.39,50.4,50.21,50.37,214581.0,48.9956,49.0054,48.8206,48.9762,214581.0
2023-05-03 14:40:00,50.38,50.44,50.27,50.31,138285.0,48.9859,49.0442,48.879,48.9178,138285.0
2023-05-03 14:50:00,50.3,50.32,50.19,50.28,102444.0,48.9081,48.9276,48.8012,48.8887,102444.0
2023-05-03 15:00:00,50.27,50.37,50.21,50.25,187770.0,48.879,48.9762,48.8206,48.8595,187770.0
2023-05-03 15:10:00,50.23,50.24,50.15,50.22,183015.0,48.8401,48.8498,48.7623,48.8303,183015.0
2023-05-03 15:20:00,50.21,50.25,50.11,50.13,196695.0,48.8206,48.8595,48.7234,48.7428,196695.0
2023-05-03 15:30:00,50.12,50.19,50.09,50.17,245004.0,48.7331,48.8012,48.7039,48.7817,245004.0
2023-05-03 15:40:00,50.17,50.22,50.14,50.2,419169.0,48.7817,48.8303,48.7526,48.8109,419169.0
2023-05-03 15:50:00,50.2,50.23,50.17,50.2,1424616.0,48.8109,48.8401,48.7817,48.8109,1424616.0
2023-05-04 09:30:00,50.18,50.33,50.17,50.28,500145.0,48.9763,49.1227,48.9665,49.0739,500145.0
2023-05-04 09:40:00,50.28,50.29,50.14,50.17,467556.0,49.0739,49.0836,48.9372,48.9665,467556.0
2023-05-04 09:50:00,50.17,50.19,50.02,50.03,364344.0,48.9665,48.986,48.8201,48.8299,364344.0
2023-05-04 10:00:00,50.04,50.06,49.91,49.98,263187.0,48.8396,48.8592,48.7127,48.7811,263187.0
2023-05-04 10:10:00,49.98,50.06,49.96,50.01,124848.0,48.7811,48.8592,48.7615,48.8103,124848.0
2023-05-04 10:20:00,50.01,50.06,49.83,49.84,291861.0,48.8103,48.8592,48.6347,48.6444,291861.0
2023-05-04 10:30:00,49.85,49.98,49.85,49.9,238083.0,48.6542,48.7811,48.6542,48.703,238083.0
2023-05-04 10:40:00,49.9,50.0,49.88,49.93,237561.0,48.703,48.8006,48.6835,48.7323,237561.0
2023-05-04 10:50:00,49.93,50.01,49.9,49.99,210876.0,48.7323,48.8103,48.703,48.7908,210876.0
2023-05-04 11:00:00,50.0,50.16,49.98,50.12,127344.0,48.8006,48.9568,48.7811,48.9177,127344.0
2023-05-04 11:10:00,50.12,50.18,50.11,50.12,296862.0,48.9177,48.9763,48.908,48.9177,296862.0
2023-05-04 11:20:00,50.12,50.12,50.07,50.08,122577.0,48.9177,48.9177,48.8689,48.8787,122577.0
2023-05-04 11:30:00,50.08,50.1,50.0,50.08,104961.0,48.8787,48.8982,48.8006,48.8787,104961.0
2023-05-04 11:40:00,50.08,50.09,50.02,50.02,84363.0,48.8787,48.8884,48.8201,48.8201,84363.0
2023-05-04 11:50:00,50.01,50.06,49.98,50.0,125892.0,48.8103,48.8592,48.7811,48.8006,125892.0
2023-05-04 12:00:00,50.01,50.02,49.91,49.93,57744.0,48.8103,48.8201,48.7127,48.7323,57744.0
2023-05-04 12:10:00,49.92,49.96,49.89,49.94,71493.0,48.7225,48.7615,48.6932,48.742,71493.0
2023-05-04 12:20:00,49.94,49.95,49.91,49.91,84639.0,48.742,48.7518,48.7127,48.7127,84639.0
2023-05-04 12:30:00,49.92,49.93,49.86,49.9,96768.0,48.7225,48.7323,48.6639,48.703,96768.0
2023-05-04 12:40:00,49.91,49.92,49.85,49.9,90408.0,48.7127,48.7225,48.6542,48.703,90408.0
2023-05-04 12:50:00,49.9,49.98,49.89,49.97,77247.0,48.703,48.7811,48.6932,48.7713,77247.0
2023-05-04 13:00:00,49.98,50.04,49.96,50.03,111045.0,48.7811,48.8396,48.7615,48.8299,111045.0
2023-05-04 13:10:00,50.03,50.09,50.02,50.07,95943.0,48.8299,48.8884,48.8201,48.8689,95943.0
2023-05-04 13:20:00,50.08,50.16,50.08,50.1,86148.0,48.8787,48.9568,48.8787,48.8982,86148.0
2023-05-04 13:30:00,50.1,50.12,50.07,50.08,135036.0,48.8982,48.9177,48.8689,48.8787,135036.0
2023-05-04 13:40:00,50.08,50.11,50.01,50.02,125652.0,48.8787,48.908,48.8103,48.8201,125652.0
2023-05-04 13:50:00,50.03,50.03,49.98,50.02,92004.0,48.8299,48.8299,48.7811,48.8201,92004.0
2023-05-04 14:00:00,50.03,50.07,50.0,50.05,125547.0,48.8299,48.8689,48.8006,48.8494,125547.0
2023-05-04 14:10:00,50.05,50.08,50.04,50.07,212394.0,48.8494,48.8787,48.8396,48.8689,212394.0
2023-05-04 14:20:00,50.07,50.11,50.07,50.07,146565.0,48.8689,48.908,48.8689,48.8689,146565.0
2023-05-04 14:30:00,50.07,50.12,50.02,50.07,128010.0,48.8689,48.9177,48.8201,48.8689,128010.0
2023-05-04 14:40:00,50.07,50.08,50.02,50.04,120768.0,48.8689,48.8787,48.8201,48.8396,120768.0
2023-05-04 14:50:00,50.04,50.09,50.02,50.07,142242.0,48.8396,48.8884,48.8201,48.8689,142242.0
2023-05-04 15:00:00,50.08,50.17,50.08,50.12,164898.0,48.8787,48.9665,48.8787,48.9177,164898.0
2023-05-04 15:10:00,50.13,50.14,50.06,50.1,254196.0,48.9275,48.9372,48.8592,48.8982,254196.0
2023-05-04 15:20:00,50.11,50.17,50.09,50.16,151884.0,48.908,48.9665,48.8884,48.9568,151884.0
2023-05-04 15:30:00,50.16,50.25,50.15,50.22,178806.0,48.9568,49.0446,48.947,49.0153,178806.0
2023-05-04 15:40:00,50.22,50.24,50.15,50.22,284169.0,49.0153,49.0348,48.947,49.0153,284169.0
2023-05-04 15:50:00,50.22,50.22,50.13,50.16,1307907.0,49.0153,49.0153,48.9275,48.9568,1307907.0
2023-05-05 09:30:00,50.1,50.44,49.94,50.39,752145.0,48.8982,49.23,48.742,49.1812,752145.0
2023-05-05 09:40:00,50.39,50.54,50.39,50.47,264459.0,49.1812,49.3276,49.1812,49.2593,264459.0
2023-05-05 09:50:00,50.47,50.56,50.42,50.53,281907.0,49.2593,49.3472,49.2105,49.3179,281907.0
2023-05-05 10:00:00,50.53,50.64,50.51,50.62,204738.0,49.3179,49.4252,49.2984,49.4057,204738.0
2023-05-05 10:10:00,50.62,50.65,50.55,50.58,283761.0,49.4057,49.435,49.3374,49.3667,283761.0
2023-05-05 10:20:00,50.58,50.66,50.54,50.55,234030.0,49.3667,49.4448,49.3276,49.3374,234030.0
2023-05-05 10:30:00,50.56,50.59,50.53,50.58,115920.0,49.3472,49.3764,49.3179,49.3667,115920.0
2023-05-05 10:40:00,50.58,50.63,50.57,50.6,168588.0,49.3667,49.4155,49.3569,49.3862,168588.0
2023-05-05 10:50:00,50.6,50.62,50.58,50.59,156333.0,49.3862,49.4057,49.3667,49.3764,156333.0
2023-05-05 11:00:00,50.58,50.64,50.56,50.56,158547.0,49.3667,49.4252,49.3472,49.3472,158547.0
2023-05-05 11:10:00,50.56,50.63,50.55,50.58,162219.0,49.3472,49.4155,49.3374,49.3667,162219.0
2023-05-05 11:20:00,50.58,50.65,50.58,50.64,104253.0,49.3667,49.435,49.3667,49.4252,104253.0
2023-05-05 11:30:00,50.64,50.67,50.61,50.63,171066.0,49.4252,49.4545,49.396,49.4155,171066.0
2023-05-05 11:40:00,50.63,50.63,50.59,50.62,123894.0,49.4155,49.4155,49.3764,49.4057,123894.0
2023-05-05 11:50:00,50.62,50.62,50.58,50.61,99510.0,49.4057,49.4057,49.3667,49.396,99510.0
2023-05-05 12:00:00,50.61,50.61,50.54,50.57,112917.0,49.396,49.396,49.3276,49.3569,112917.0
2023-05-05 12:10:00,50.56,50.56,50.48,50.48,122343.0,49.3472,49.3472,49.2691,49.2691,122343.0
2023-05-05 12:20:00,50.48,50.56,50.48,50.56,131100.0,49.2691,49.3472,49.2691,49.3472,131100.0
2023-05-05 12:30:00,50.56,50.56,50.49,50.49,96480.0,49.3472,49.3472,49.2788,49.2788,96480.0
2023-05-05 12:40:00,50.48,50.52,50.43,50.46,99978.0,49.2691,49.3081,49.2203,49.2496,99978.0
2023-05-05 12:50:00,50.45,50.47,50.44,50.46,67140.0,49.2398,49.2593,49.23,49.2496,67140.0
2023-05-05 13:00:00,50.46,50.52,50.46,50.51,127887.0,49.2496,49.3081,49.2496,49.2984,127887.0
2023-05-05 13:10:00,50.51,50.53,50.48,50.51,68658.0,49.2984,49.3179,49.2691,49.2984,68658.0
2023-05-05 13:20:00,50.51,50.59,50.51,50.57,104526.0,49.2984,49.3764,49.2984,49.3569,104526.0
2023-05-05 13:30:00,50.57,50.59,50.54,50.57,143865.0,49.3569,49.3764,49.3276,49.3569,143865.0
2023-05-05 13:40:00,50.57,50.59,50.55,50.56,114987.0,49.3569,49.3764,49.3374,49.3472,114987.0
2023-05-05 13:50:00,50.56,50.57,50.52,50.53,168339.0,49.3472,49.3569,49.3081,49.3179,168339.0
2023-05-05 14:00:00,50.53,50.58,50.53,50.57,130554.0,49.3179,49.3667,49.3179,49.3569,130554.0
2023-05-05 14:10:00,50.56,50.58,50.53,50.54,136200.0,49.3472,49.3667,49.3179,49.3276,136200.0
2023-05-05 14:20:00,50.53,50.62,50.53,50.58,369510.0,49.3179,49.4057,49.3179,49.3667,369510.0
2023-05-05 14:30:00,50.58,50.58,50.53,50.53,322902.0,49.3667,49.3667,49.3179,49.3179,322902.0
2023-05-05 14:40:00,50.53,50.57,50.52,50.56,211158.0,49.3179,49.3569,49.3081,49.3472,211158.0
2023-05-05 14:50:00,50.56,50.63,50.54,50.6,270342.0,49.3472,49.4155,49.3276,49.3862,270342.0
2023-05-05 15:00:00,50.6,50.61,50.56,50.56,193875.0,49.3862,49.396,49.3472,49.3472,193875.0
2023-05-05 15:10:00,50.56,50.57,50.52,50.53,246528.0,49.3472,49.3569,49.3081,49.3179,246528.0
2023-05-05 15:20:00,50.54,50.55,50.52,50.53,189195.0,49.3276,49.3374,49.3081,49.3179,189195.0
2023-05-05 15:30:00,50.53,50.56,50.52,50.54,347070.0,49.3179,49.3472,49.3081,49.3276,347070.0
2023-05-05 15:40:00,50.54,50.57,50.49,50.53,707487.0,49.3276,49.3569,49.2788,49.3179,707487.0
2023-05-05 15:50:00,50.53,50.61,50.51,50.61,1226649.0,49.3179,49.396,49.2984,49.396,1226649.0
2023-05-08 09:30:00,50.42,50.55,50.35,50.51,339858.0,49.2105,49.3374,49.1422,49.2984,339858.0
2023-05-08 09:40:00,50.51,50.58,50.48,50.49,125298.0,49.2984,49.3667,49.2691,49.2788,125298.0
2023-05-08 09:50:00,50.49,50.55,50.46,50.54,214878.0,49.2788,49.3374,49.2496,49.3276,214878.0
2023-05-08 10:00:00,50.55,50.56,50.44,50.46,176607.0,49.3374,49.3472,49.23,49.2496,176607.0
2023-05-08 10:10:00,50.46,50.48,50.43,50.47,182790.0,49.2496,49.2691,49.2203,49.2593,182790.0
2023-05-08 10:20:00,50.47,50.54,50.46,50.54,135891.0,49.2593,49.3276,49.2496,49.3276,135891.0
2023-05-08 10:30:00,50.54,50.55,50.5,50.55,152148.0,49.3276,49.3374,49.2886,49.3374,152148.0
2023-05-08 10:40:00,50.55,50.6,50.54,50.56,141339.0,49.3374,49.3862,49.3276,49.3472,141339.0
2023-05-08 10:50:00,50.56,50.6,50.5,50.5,123012.0,49.3472,49.3862,49.2886,49.2886,123012.0
2023-05-08 11:00:00,50.5,50.57,50.5,50.57,106266.0,49.2886,49.3569,49.2886,49.3569,106266.0
2023-05-08 11:10:00,50.56,50.58,50.54,50.56,76911.0,49.3472,49.3667,49.3276,49.3472,76911.0
2023-05-08 11:20:00,50.56,50.59,50.55,50.57,91122.0,49.3472,49.3764,49.3374,49.3569,91122.0
2023-05-08 11:30:00,50.56,50.57,50.5,50.51,52332.0,49.3472,49.3569,49.2886,49.2984,52332.0
2023-05-08 11:40:00,50.51,50.6,50.5,50.59,137949.0,49.2984,49.3862,49.2886,49.3764,137949.0
2023-05-08 11:50:00,50.6,50.62,50.57,50.59,117327.0,49.3862,49.4057,49.3569,49.3764,117327.0
2023-05-08 12:00:00,50.6,50.6,50.56,50.56,73623.0,49.3862,49.3862,49.3472,49.3472,73623.0
2023-05-08 12:10:00,50.56,50.57,50.52,50.56,74592.0,49.3472,49.3569,49.3081,49.3472,74592.0
2023-05-08 12:20:00,50.57,50.61,50.56,50.61,60330.0,49.3569,49.396,49.3472,49.396,60330.0
2023-05-08 12:30:00,50.61,50.62,50.59,50.6,63762.0,49.396,49.4057,49.3764,49.3862,63762.0
2023-05-08 12:40:00,50.6,50.6,50.56,50.58,50064.0,49.3862,49.3862,49.3472,49.3667,50064.0
2023-05-08 12:50:00,50.58,50.61,50.56,50.57,133326.0,49.3667,49.396,49.3472,49.3569,133326.0
2023-05-08 13:00:00,50.58,50.61,50.58,50.6,69189.0,49.3667,49.396,49.3667,49.3862,69189.0
2023-05-08 13:10:00,50.6,50.62,50.58,50.62,55803.0,49.3862,49.4057,49.3667,49.4057,55803.0
2023-05-08 13:20:00,50.62,50.64,50.61,50.61,104754.0,49.4057,49.4252,49.396,49.396,104754.0
2023-05-08 13:30:00,50.62,50.68,50.62,50.68,124845.0,49.4057,49.4643,49.4057,49.4643,124845.0
2023-05-08 13:40:00,50.68,50.72,50.66,50.72,165612.0,49.4643,49.5033,49.4448,49.5033,165612.0
2023-05-08 13:50:00,50.72,50.74,50.71,50.74,187638.0,49.5033,49.5228,49.4936,49.5228,187638.0
2023-05-08 14:00:00,50.74,50.78,50.67,50.7,227409.0,49.5228,49.5619,49.4545,49.4838,227409.0
2023-05-08 14:10:00,50.7,50.8,50.69,50.79,211587.0,49.4838,49.5814,49.474,49.5716,211587.0
2023-05-08 14:20:00,50.79,50.88,50.79,50.83,223698.0,49.5716,49.6595,49.5716,49.6107,223698.0
2023-05-08 14:30:00,50.83,50.87,50.82,50.83,230772.0,49.6107,49.6497,49.6009,49.6107,230772.0
2023-05-08 14:40:00,50.82,50.9,50.82,50.9,134001.0,49.6009,49.679,49.6009,49.679,134001.0
2023-05-08 14:50:00,50.89,50.92,50.88,50.89,180582.0,49.6692,49.6985,49.6595,49.6692,180582.0
2023-05-08 15:00:00,50.9,50.95,50.88,50.94,196398.0,49.679,49.7278,49.6595,49.718,196398.0
2023-05-08 15:10:00,50.94,50.96,50.9,50.95,363918.0,49.718,49.7376,49.679,49.7278,363918.0
2023-05-08 15:20:00,50.95,50.97,50.92,50.95,260712.0,49.7278,49.7473,49.6985,49.7278,260712.0
2023-05-08 15:30:00,50.95,50.98,50.91,50.92,388650.0,49.7278,49.7571,49.6888,49.6985,388650.0
2023-05-08 15:40:00,50.92,50.94,50.88,50.9,430332.0,49.6985,49.718,49.6595,49.679,430332.0
2023-05-08 15:50:00,50.9,50.96,50.88,50.91,1386288.0,49.679,49.7376,49.6595,49.6888,1386288.0
2023-05-09 09:30:00,50.91,50.94,50.81,50.84,530196.0,49.6888,49.718,49.5912,49.6204,530196.0
2023-05-09 09:40:00,50.84,50.95,50.8,50.95,120564.0,49.6204,49.7278,49.5814,49.7278,120564.0
2023-05-09 09:50:00,50.95,51.02,50.91,51.02,146217.0,49.7278,49.7961,49.6888,49.7961,146217.0
2023-05-09 10:00:00,51.02,51.05,50.96,50.98,224607.0,49.7961,49.8254,49.7376,49.7571,224607.0
2023-05-09 10:10:00,50.98,50.98,50.9,50.97,203256.0,49.7571,49.7571,49.679,49.7473,203256.0
2023-05-09 10:20:00,50.98,51.01,50.9,50.94,211395.0,49.7571,49.7864,49.679,49.718,211395.0
2023-05-09 10:30:00,50.95,50.97,50.84,50.88,241410.0,49.7278,49.7473,49.6204,49.6595,241410.0
2023-05-09 10:40:00,50.88,50.98,50.86,50.95,183591.0,49.6595,49.7571,49.64,49.7278,183591.0
2023-05-09 10:50:00,50.95,50.96,50.91,50.94,147000.0,49.7278,49.7376,49.6888,49.718,147000.0
2023-05-09 11:00:00,50.95,51.0,50.93,50.98,119148.0,49.7278,49.7766,49.7083,49.7571,119148.0
2023-05-09 11:10:00,50.98,50.98,50.92,50.93,128637.0,49.7571,49.7571,49.6985,49.7083,128637.0
2023-05-09 11:20:00,50.93,50.99,50.91,50.99,130407.0,49.7083,49.7668,49.6888,49.7668,130407.0
2023-05-09 11:30:00,50.99,51.05,50.98,51.02,257124.0,49.7668,49.8254,49.7571,49.7961,257124.0
2023-05-09 11:40:00,51.02,51.03,51.0,51.02,125199.0,49.7961,49.8059,49.7766,49.7961,125199.0
2023-05-09 11:50:00,51.02,51.04,50.97,50.97,330036.0,49.7961,49.8156,49.7473,49.7473,330036.0
2023-05-09 12:00:00,50.96,50.96,50.85,50.86,279939.0,49.7376,49.7376,49.6302,49.64,279939.0
2023-05-09 12:10:00,50.86,50.88,50.79,50.81,145068.0,49.64,49.6595,49.5716,49.5912,145068.0
2023-05-09 12:20:00,50.81,50.82,50.78,50.8,169656.0,49.5912,49.6009,49.5619,49.5814,169656.0
2023-05-09 12:30:00,50.8,50.83,50.78,50.79,94428.0,49.5814,49.6107,49.5619,49.5716,94428.0
2023-05-09 12:40:00,50.79,50.85,50.79,50.84,93465.0,49.5716,49.6302,49.5716,49.6204,93465.0
2023-05-09 12:50:00,50.85,50.87,50.82,50.84,98994.0,49.6302,49.6497,49.6009,49.6204,98994.0
2023-05-09 13:00:00,50.84,50.87,50.82,50.85,97029.0,49.6204,49.6497,49.6009,49.6302,97029.0
2023-05-09 13:10:00,50.86,50.88,50.85,50.86,85194.0,49.64,49.6595,49.6302,49.64,85194.0
2023-05-09 13:20:00,50.86,50.87,50.84,50.85,110796.0,49.64,49.6497,49.6204,49.6302,110796.0
2023-05-09 13:30:00,50.85,50.88,50.84,50.88,107487.0,49.6302,49.6595,49.6204,49.6595,107487.0
2023-05-09 13:40:00,50.88,50.89,50.85,50.88,112173.0,49.6595,49.6692,49.6302,49.6595,112173.0
2023-05-09 13:50:00,50.87,50.9,50.86,50.9,130647.0,49.6497,49.679,49.64,49.679,130647.0
2023-05-09 14:00:00,50.9,50.92,50.89,50.91,112275.0,49.679,49.6985,49.6692,49.6888,112275.0
2023-05-09 14:10:00,50.91,50.92,50.87,50.92,135624.0,49.6888,49.6985,49.6497,49.6985,135624.0
2023-05-09 14:20:00,50.92,50.95,50.91,50.91,134202.0,49.6985,49.7278,49.6888,49.6888,134202.0
2023-05-09 14:30:00,50.91,50.93,50.9,50.92,119901.0,49.6888,49.7083,49.679,49.6985,119901.0
2023-05-09 14:40:00,50.92,50.94,50.91,50.93,102669.0,49.6985,49.718,49.6888,49.7083,102669.0
2023-05-09 14:50:00,50.93,50.93,50.89,50.91,117153.0,49.7083,49.7083,49.6692,49.6888,117153.0
2023-05-09 15:00:00,50.92,50.96,50.91,50.95,230862.0,49.6985,49.7376,49.6888,49.7278,230862.0
2023-05-09 15:10:00,50.95,50.97,50.94,50.97,185469.0,49.7278,49.7473,49.718,49.7473,185469.0
2023-05-09 15:20:00,50.97,51.01,50.95,51.0,185406.0,49.7473,49.7864,49.7278,49.7766,185406.0
2023-05-09 15:30:00,50.99,51.03,50.98,51.03,240972.0,49.7668,49.8059,49.7571,49.8059,240972.0
2023-05-09 15:40:00,51.03,51.05,50.99,51.0,383505.0,49.8059,49.8254,49.7668,49.7766,383505.0
2023-05-09 15:50:00,51.0,51.06,50.98,51.0,1524099.0,49.7766,49.8352,49.7571,49.7766,1524099.0
2023-05-10 09:30:00,51.25,51.45,51.15,51.19,646149.0,50.0206,50.2158,49.923,49.962,646149.0
2023-05-10 09:40:00,51.19,51.19,50.78,50.83,246684.0,49.962,49.962,49.5619,49.6107,246684.0
2023-05-10 09:50:00,50.83,50.86,50.71,50.8,569928.0,49.6107,49.64,49.4936,49.5814,569928.0
2023-05-10 10:00:00,50.8,50.89,50.79,50.82,552129.0,49.5814,49.6692,49.5716,49.6009,552129.0
2023-05-10 10:10:00,50.83,51.05,50.81,50.91,357462.0,49.6107,49.8254,49.5912,49.6888,357462.0
2023-05-10 10:20:00,50.91,50.95,50.84,50.85,211437.0,49.6888,49.7278,49.6204,49.6302,211437.0
2023-05-10 10:30:00,50.85,50.94,50.82,50.9,178623.0,49.6302,49.718,49.6009,49.679,178623.0
2023-05-10 10:40:00,50.9,50.92,50.74,50.79,231663.0,49.679,49.6985,49.5228,49.5716,231663.0
2023-05-10 10:50:00,50.79,50.87,50.78,50.87,113073.0,49.5716,49.6497,49.5619,49.6497,113073.0
2023-05-10 11:00:00,50.87,50.9,50.85,50.88,86676.0,49.6497,49.679,49.6302,49.6595,86676.0
2023-05-10 11:10:00,50.89,50.91,50.86,50.9,104439.0,49.6692,49.6888,49.64,49.679,104439.0
2023-05-10 11:20:00,50.9,50.99,50.9,50.98,73362.0,49.679,49.7668,49.679,49.7571,73362.0
2023-05-10 11:30:00,50.98,51.03,50.96,50.99,90996.0,49.7571,49.8059,49.7376,49.7668,90996.0
2023-05-10 11:40:00,50.99,51.0,50.92,50.93,82725.0,49.7668,49.7766,49.6985,49.7083,82725.0
2023-05-10 11:50:00,50.93,50.94,50.89,50.9,124035.0,49.7083,49.718,49.6692,49.679,124035.0
2023-05-10 12:00:00,50.9,50.91,50.77,50.78,174339.0,49.679,49.6888,49.5521,49.5619,174339.0
2023-05-10 12:10:00,50.77,50.77,50.66,50.67,281934.0,49.5521,49.5521,49.4448,49.4545,281934.0
2023-05-10 12:20:00,50.68,50.69,50.56,50.58,199047.0,49.4643,49.474,49.3472,49.3667,199047.0
2023-05-10 12:30:00,50.57,50.6,50.5,50.51,586605.0,49.3569,49.3862,49.2886,49.2984,586605.0
2023-05-10 12:40:00,50.52,50.53,50.48,50.5,232416.0,49.3081,49.3179,49.2691,49.2886,232416.0
2023-05-10 12:50:00,50.5,50.54,50.45,50.45,276849.0,49.2886,49.3276,49.2398,49.2398,276849.0
2023-05-10 13:00:00,50.45,50.48,50.41,50.48,250941.0,49.2398,49.2691,49.2008,49.2691,250941.0
2023-05-10 13:10:00,50.48,50.53,50.45,50.52,204108.0,49.2691,49.3179,49.2398,49.3081,204108.0
2023-05-10 13:20:00,50.52,50.57,50.48,50.56,132360.0,49.3081,49.3569,49.2691,49.3472,132360.0
2023-05-10 13:30:00,50.56,50.61,50.55,50.56,245598.0,49.3472,49.396,49.3374,49.3472,245598.0
2023-05-10 13:40:00,50.56,50.57,50.5,50.55,101967.0,49.3472,49.3569,49.2886,49.3374,101967.0
2023-05-10 13:50:00,50.55,50.6,50.54,50.57,102525.0,49.3374,49.3862,49.3276,49.3569,102525.0
2023-05-10 14:00:00,50.57,50.62,50.57,50.57,93207.0,49.3569,49.4057,49.3569,49.3569,93207.0
2023-05-10 14:10:00,50.57,50.62,50.56,50.6,109956.0,49.3569,49.4057,49.3472,49.3862,109956.0
2023-05-10 14:20:00,50.6,50.62,50.57,50.6,118008.0,49.3862,49.4057,49.3569,49.3862,118008.0
2023-05-10 14:30:00,50.61,50.68,50.6,50.68,125337.0,49.396,49.4643,49.3862,49.4643,125337.0
2023-05-10 14:40:00,50.67,50.74,50.67,50.68,119307.0,49.4545,49.5228,49.4545,49.4643,119307.0
2023-05-10 14:50:00,50.68,50.73,50.68,50.72,130860.0,49.4643,49.5131,49.4643,49.5033,130860.0
2023-05-10 15:00:00,50.72,50.73,50.69,50.7,148245.0,49.5033,49.5131,49.474,49.4838,148245.0
2023-05-10 15:10:00,50.7,50.75,50.68,50.75,177441.0,49.4838,49.5326,49.4643,49.5326,177441.0
2023-05-10 15:20:00,50.75,50.85,50.74,50.81,185901.0,49.5326,49.6302,49.5228,49.5912,185901.0
2023-05-10 15:30:00,50.81,50.89,50.8,50.86,220302.0,49.5912,49.6692,49.5814,49.64,220302.0
2023-05-10 15:40:00,50.86,50.89,50.85,50.86,321153.0,49.64,49.6692,49.6302,49.64,321153.0
2023-05-10 15:50:00,50.83,50.88,50.8,50.84,1535478.0,49.6107,49.6595,49.5814,49.6204,1535478.0
2023-05-11 09:30:00,50.85,51.01,50.79,50.81,547674.0,49.6302,49.7864,49.5716,49.5912,547674.0
2023-05-11 09:40:00,50.81,50.88,50.76,50.79,81771.0,49.5912,49.6595,49.5424,49.5716,81771.0
2023-05-11 09:50:00,50.77,50.79,50.67,50.69,91383.0,49.5521,49.5716,49.4545,49.474,91383.0
2023-05-11 10:00:00,50.69,50.77,50.68,50.77,132231.0,49.474,49.5521,49.4643,49.5521,132231.0
2023-05-11 10:10:00,50.78,50.85,50.75,50.84,95406.0,49.5619,49.6302,49.5326,49.6204,95406.0
2023-05-11 10:20:00,50.85,50.92,50.81,50.87,99957.0,49.6302,49.6985,49.5912,49.6497,99957.0
2023-05-11 10:30:00,50.88,50.94,50.87,50.87,94551.0,49.6595,49.718,49.6497,49.6497,94551.0
2023-05-11 10:40:00,50.88,51.02,50.87,50.99,125652.0,49.6595,49.7961,49.6497,49.7668,125652.0
2023-05-11 10:50:00,51.0,51.09,50.98,51.07,145506.0,49.7766,49.8644,49.7571,49.8449,145506.0
2023-05-11 11:00:00,51.08,51.09,51.01,51.02,133239.0,49.8547,49.8644,49.7864,49.7961,133239.0
2023-05-11 11:10:00,51.01,51.03,50.93,50.93,144840.0,49.7864,49.8059,49.7083,49.7083,144840.0
2023-05-11 11:20:00,50.93,50.94,50.89,50.9,106509.0,49.7083,49.718,49.6692,49.679,106509.0
2023-05-11 11:30:00,50.88,50.92,50.81,50.82,101994.0,49.6595,49.6985,49.5912,49.6009,101994.0
2023-05-11 11:40:00,50.81,50.92,50.81,50.91,90981.0,49.5912,49.6985,49.5912,49.6888,90981.0
2023-05-11 11:50:00,50.9,50.99,50.89,50.95,61995.0,49.679,49.7668,49.6692,49.7278,61995.0
2023-05-11 12:00:00,50.95,51.02,50.92,50.99,265443.0,49.7278,49.7961,49.6985,49.7668,265443.0
2023-05-11 12:10:00,51.0,51.03,50.98,51.03,160920.0,49.7766,49.8059,49.7571,49.8059,160920.0
2023-05-11 12:20:00,51.03,51.05,50.97,51.0,128121.0,49.8059,49.8254,49.7473,49.7766,128121.0
2023-05-11 12:30:00,51.0,51.04,50.99,51.02,343722.0,49.7766,49.8156,49.7668,49.7961,343722.0
2023-05-11 12:40:00,51.02,51.04,51.01,51.03,68745.0,49.7961,49.8156,49.7864,49.8059,68745.0
2023-05-11 12:50:00,51.04,51.09,51.04,51.07,61155.0,49.8156,49.8644,49.8156,49.8449,61155.0
2023-05-11 13:00:00,51.07,51.07,51.02,51.06,79839.0,49.8449,49.8449,49.7961,49.8352,79839.0
2023-05-11 13:10:00,51.05,51.06,50.96,50.96,97779.0,49.8254,49.8352,49.7376,49.7376,97779.0
2023-05-11 13:20:00,50.96,50.98,50.9,50.9,86064.0,49.7376,49.7571,49.679,49.679,86064.0
2023-05-11 13:30:00,50.9,50.98,50.89,50.97,83532.0,49.679,49.7571,49.6692,49.7473,83532.0
2023-05-11 13:40:00,50.97,50.98,50.83,50.84,173118.0,49.7473,49.7571,49.6107,49.6204,173118.0
2023-05-11 13:50:00,50.84,50.92,50.82,50.91,57123.0,49.6204,49.6985,49.6009,49.6888,57123.0
2023-05-11 14:00:00,50.91,50.92,50.88,50.92,97347.0,49.6888,49.6985,49.6595,49.6985,97347.0
2023-05-11 14:10:00,50.92,50.97,50.91,50.94,161316.0,49.6985,49.7473,49.6888,49.718,161316.0
2023-05-11 14:20:00,50.94,50.96,50.93,50.94,150588.0,49.718,49.7376,49.7083,49.718,150588.0
2023-05-11 14:30:00,50.94,50.95,50.9,50.94,76302.0,49.718,49.7278,49.679,49.718,76302.0
2023-05-11 14:40:00,50.94,51.04,50.94,51.03,127353.0,49.718,49.8156,49.718,49.8059,127353.0
2023-05-11 14:50:00,51.02,51.03,50.97,51.02,105135.0,49.7961,49.8059,49.7473,49.7961,105135.0
2023-05-11 15:00:00,51.02,51.03,50.99,51.01,71805.0,49.7961,49.8059,49.7668,49.7864,71805.0
2023-05-11 15:10:00,51.01,51.02,50.93,50.95,81387.0,49.7864,49.7961,49.7083,49.7278,81387.0
2023-05-11 15:20:00,50.95,50.97,50.93,50.95,93936.0,49.7278,49.7473,49.7083,49.7278,93936.0
2023-05-11 15:30:00,50.95,51.01,50.93,50.98,340296.0,49.7278,49.7864,49.7083,49.7571,340296.0
2023-05-11 15:40:00,50.99,51.03,50.97,50.97,256035.0,49.7668,49.8059,49.7473,49.7473,256035.0
2023-05-11 15:50:00,50.97,51.05,50.95,51.04,702117.0,49.7473,49.8254,49.7278,49.8156,702117.0
2023-05-12 09:30:00,51.2,51.28,51.09,51.18,439983.0,49.9718,50.0499,49.8644,49.9523,439983.0
2023-05-12 09:40:00,51.18,51.21,51.12,51.15,163857.0,49.9523,49.9816,49.8937,49.923,163857.0
2023-05-12 09:50:00,51.15,51.36,51.15,51.19,284445.0,49.923,50.128,49.923,49.962,284445.0
2023-05-12 10:00:00,51.17,51.29,51.17,51.27,190635.0,49.9425,50.0596,49.9425,50.0401,190635.0
2023-05-12 10:10:00,51.27,51.3,51.24,51.3,225825.0,50.0401,50.0694,50.0108,50.0694,225825.0
2023-05-12 10:20:00,51.3,51.31,51.23,51.24,133617.0,50.0694,50.0792,50.0011,50.0108,133617.0
2023-05-12 10:30:00,51.24,51.28,51.2,51.25,151635.0,50.0108,50.0499,49.9718,50.0206,151635.0
2023-05-12 10:40:00,51.25,51.3,51.23,51.3,130983.0,50.0206,50.0694,50.0011,50.0694,130983.0
2023-05-12 10:50:00,51.3,51.3,51.18,51.19,282810.0,50.0694,50.0694,49.9523,49.962,282810.0
2023-05-12 11:00:00,51.2,51.2,51.14,51.14,130794.0,49.9718,49.9718,49.9132,49.9132,130794.0
2023-05-12 11:10:00,51.13,51.14,51.0,51.03,122409.0,49.9035,49.9132,49.7766,49.8059,122409.0
2023-05-12 11:20:00,51.03,51.1,51.03,51.1,258345.0,49.8059,49.8742,49.8059,49.8742,258345.0
2023-05-12 11:30:00,51.09,51.13,51.05,51.13,205059.0,49.8644,49.9035,49.8254,49.9035,205059.0
2023-05-12 11:40:00,51.13,51.14,51.11,51.12,250527.0,49.9035,49.9132,49.884,49.8937,250527.0
2023-05-12 11:50:00,51.12,51.16,51.1,51.16,164877.0,49.8937,49.9328,49.8742,49.9328,164877.0
2023-05-12 12:00:00,51.16,51.17,51.08,51.09,155820.0,49.9328,49.9425,49.8547,49.8644,155820.0
2023-05-12 12:10:00,51.09,51.11,51.02,51.07,219858.0,49.8644,49.884,49.7961,49.8449,219858.0
2023-05-12 12:20:00,51.07,51.09,51.05,51.07,182103.0,49.8449,49.8644,49.8254,49.8449,182103.0
2023-05-12 12:30:00,51.07,51.1,51.06,51.06,152778.0,49.8449,49.8742,49.8352,49.8352,152778.0
2023-05-12 12:40:00,51.07,51.07,51.0,51.01,115155.0,49.8449,49.8449,49.7766,49.7864,115155.0
2023-05-12 12:50:00,51.01,51.03,51.0,51.01,65082.0,49.7864,49.8059,49.7766,49.7864,65082.0
2023-05-12 13:00:00,51.01,51.08,51.0,51.06,270168.0,49.7864,49.8547,49.7766,49.8352,270168.0
2023-05-12 13:10:00,51.06,51.11,51.02,51.02,136485.0,49.8352,49.884,49.7961,49.7961,136485.0
2023-05-12 13:20:00,51.02,51.1,51.01,51.08,298773.0,49.7961,49.8742,49.7864,49.8547,298773.0
2023-05-12 13:30:00,51.08,51.1,51.01,51.02,129033.0,49.8547,49.8742,49.7864,49.7961,129033.0
2023-05-12 13:40:00,51.02,51.04,50.96,50.99,299148.0,49.7961,49.8156,49.7376,49.7668,299148.0
2023-05-12 13:50:00,51.0,51.0,50.91,50.92,122907.0,49.7766,49.7766,49.6888,49.6985,122907.0
2023-05-12 14:00:00,50.92,51.05,50.91,51.04,178281.0,49.6985,49.8254,49.6888,49.8156,178281.0
2023-05-12 14:10:00,51.04,51.06,50.96,50.99,155094.0,49.8156,49.8352,49.7376,49.7668,155094.0
2023-05-12 14:20:00,50.99,51.0,50.92,50.95,116817.0,49.7668,49.7766,49.6985,49.7278,116817.0
2023-05-12 14:30:00,50.95,50.97,50.92,50.95,125466.0,49.7278,49.7473,49.6985,49.7278,125466.0
2023-05-12 14:40:00,50.94,50.95,50.9,50.94,169863.0,49.718,49.7278,49.679,49.718,169863.0
2023-05-12 14:50:00,50.94,51.04,50.94,51.01,127779.0,49.718,49.8156,49.718,49.7864,127779.0
2023-05-12 15:00:00,51.01,51.09,51.0,51.07,301338.0,49.7864,49.8644,49.7766,49.8449,301338.0
2023-05-12 15:10:00,51.07,51.08,51.02,51.04,186546.0,49.8449,49.8547,49.7961,49.8156,186546.0
2023-05-12 15:20:00,51.04,51.06,50.99,51.01,181476.0,49.8156,49.8352,49.7668,49.7864,181476.0
2023-05-12 15:30:00,51.02,51.1,51.02,51.08,161538.0,49.7961,49.8742,49.7961,49.8547,161538.0
2023-05-12 15:40:00,51.08,51.1,50.96,50.96,365262.0,49.8547,49.8742,49.7376,49.7376,365262.0
2023-05-12 15:50:00,50.97,51.09,50.93,51.04,1661256.0,49.7473,49.8644,49.7083,49.8156,1661256.0
2023-05-15 09:30:00,51.17,51.28,50.94,51.01,588798.0,49.9425,50.0499,49.718,49.7864,588798.0
2023-05-15 09:40:00,51.01,51.05,50.65,50.66,367104.0,49.7864,49.8254,49.435,49.4448,367104.0
2023-05-15 09:50:00,50.65,50.67,50.46,50.52,505224.0,49.435,49.4545,49.2496,49.3081,505224.0
2023-05-15 10:00:00,50.52,50.61,50.5,50.58,307614.0,49.3081,49.396,49.2886,49.3667,307614.0
2023-05-15 10:10:00,50.58,50.76,50.54,50.75,240213.0,49.3667,49.5424,49.3276,49.5326,240213.0
2023-05-15 10:20:00,50.75,50.84,50.74,50.8,226545.0,49.5326,49.6204,49.5228,49.5814,226545.0
2023-05-15 10:30:00,50.8,50.85,50.76,50.81,172560.0,49.5814,49.6302,49.5424,49.5912,172560.0
2023-05-15 10:40:00,50.81,50.94,50.81,50.93,153867.0,49.5912,49.718,49.5912,49.7083,153867.0
2023-05-15 10:50:00,50.93,50.97,50.89,50.94,197748.0,49.7083,49.7473,49.6692,49.718,197748.0
2023-05-15 11:00:00,50.93,51.0,50.83,50.84,229191.0,49.7083,49.7766,49.6107,49.6204,229191.0
2023-05-15 11:10:00,50.84,50.89,50.84,50.88,114594.0,49.6204,49.6692,49.6204,49.6595,114594.0
2023-05-15 11:20:00,50.88,50.96,50.87,50.94,271287.0,49.6595,49.7376,49.6497,49.718,271287.0
2023-05-15 11:30:00,50.95,50.98,50.93,50.96,281226.0,49.7278,49.7571,49.7083,49.7376,281226.0
2023-05-15 11:40:00,50.96,50.96,50.87,50.88,135996.0,49.7376,49.7376,49.6497,49.6595,135996.0
2023-05-15 11:50:00,50.89,50.94,50.81,50.82,150012.0,49.6692,49.718,49.5912,49.6009,150012.0
2023-05-15 12:00:00,50.83,50.84,50.72,50.73,161634.0,49.6107,49.6204,49.5033,49.5131,161634.0
2023-05-15 12:10:00,50.73,50.77,50.71,50.74,146253.0,49.5131,49.5521,49.4936,49.5228,146253.0
2023-05-15 12:20:00,50.74,50.77,50.7,50.72,113697.0,49.5228,49.5521,49.4838,49.5033,113697.0
2023-05-15 12:30:00,50.72,50.75,50.65,50.66,144333.0,49.5033,49.5326,49.435,49.4448,144333.0
2023-05-15 12:40:00,50.66,50.7,50.64,50.69,169998.0,49.4448,49.4838,49.4252,49.474,169998.0
2023-05-15 12:50:00,50.69,50.7,50.64,50.67,126504.0,49.474,49.4838,49.4252,49.4545,126504.0
2023-05-15 13:00:00,50.67,50.71,50.66,50.7,118935.0,49.4545,49.4936,49.4448,49.4838,118935.0
2023-05-15 13:10:00,50.71,50.79,50.7,50.74,159609.0,49.4936,49.5716,49.4838,49.5228,159609.0
2023-05-15 13:20:00,50.74,50.74,50.59,50.59,122469.0,49.5228,49.5228,49.3764,49.3764,122469.0
2023-05-15 13:30:00,50.6,50.66,50.58,50.64,145461.0,49.3862,49.4448,49.3667,49.4252,145461.0
2023-05-15 13:40:00,50.64,50.68,50.63,50.66,169176.0,49.4252,49.4643,49.4155,49.4448,169176.0
2023-05-15 13:50:00,50.66,50.73,50.64,50.73,104379.0,49.4448,49.5131,49.4252,49.5131,104379.0
2023-05-15 14:00:00,50.73,50.79,50.73,50.79,129654.0,49.5131,49.5716,49.5131,49.5716,129654.0
2023-05-15 14:10:00,50.79,50.8,50.72,50.76,143193.0,49.5716,49.5814,49.5033,49.5424,143193.0
2023-05-15 14:20:00,50.75,50.75,50.7,50.72,160245.0,49.5326,49.5326,49.4838,49.5033,160245.0
2023-05-15 14:30:00,50.73,50.73,50.67,50.68,187029.0,49.5131,49.5131,49.4545,49.4643,187029.0
2023-05-15 14:40:00,50.68,50.72,50.66,50.7,207180.0,49.4643,49.5033,49.4448,49.4838,207180.0
2023-05-15 14:50:00,50.69,50.71,50.63,50.67,175113.0,49.474,49.4936,49.4155,49.4545,175113.0
2023-05-15 15:00:00,50.67,50.71,50.65,50.7,317736.0,49.4545,49.4936,49.435,49.4838,317736.0
2023-05-15 15:10:00,50.7,50.7,50.64,50.68,212919.0,49.4838,49.4838,49.4252,49.4643,212919.0
2023-05-15 15:20:00,50.68,50.68,50.64,50.65,236217.0,49.4643,49.4643,49.4252,49.435,236217.0
2023-05-15 15:30:00,50.64,50.66,50.6,50.65,285570.0,49.4252,49.4448,49.3862,49.435,285570.0
2023-05-15 15:40:00,50.65,50.65,50.58,50.63,444684.0,49.435,49.435,49.3667,49.4155,444684.0
2023-05-15 15:50:00,50.63,50.63,50.56,50.63,1430607.0,49.4155,49.4155,49.3472,49.4155,1430607.0
2023-05-16 09:30:00,50.28,50.37,49.86,50.12,1041351.0,49.0739,49.1617,48.6639,48.9177,1041351.0
2023-05-16 09:40:00,50.12,50.45,50.12,50.38,402921.0,48.9177,49.2398,48.9177,49.1715,402921.0
2023-05-16 09:50:00,50.36,50.39,50.2,50.35,266094.0,49.152,49.1812,48.9958,49.1422,266094.0
2023-05-16 10:00:00,50.35,50.44,50.31,50.35,187734.0,49.1422,49.23,49.1032,49.1422,187734.0
2023-05-16 10:10:00,50.34,50.35,50.26,50.33,205554.0,49.1324,49.1422,49.0544,49.1227,205554.0
2023-05-16 10:20:00,50.33,50.49,50.3,50.48,182952.0,49.1227,49.2788,49.0934,49.2691,182952.0
2023-05-16 10:30:00,50.48,50.51,50.36,50.37,232926.0,49.2691,49.2984,49.152,49.1617,232926.0
2023-05-16 10:40:00,50.37,50.4,50.3,50.31,203253.0,49.1617,49.191,49.0934,49.1032,203253.0
2023-05-16 10:50:00,50.31,50.4,50.29,50.35,258669.0,49.1032,49.191,49.0836,49.1422,258669.0
2023-05-16 11:00:00,50.35,50.38,50.27,50.38,186693.0,49.1422,49.1715,49.0641,49.1715,186693.0
2023-05-16 11:10:00,50.38,50.41,50.34,50.39,189585.0,49.1715,49.2008,49.1324,49.1812,189585.0
2023-05-16 11:20:00,50.39,50.42,50.34,50.4,149814.0,49.1812,49.2105,49.1324,49.191,149814.0
2023-05-16 11:30:00,50.4,50.41,50.33,50.33,134316.0,49.191,49.2008,49.1227,49.1227,134316.0
2023-05-16 11:40:00,50.33,50.34,50.26,50.31,144999.0,49.1227,49.1324,49.0544,49.1032,144999.0
2023-05-16 11:50:00,50.32,50.32,50.26,50.28,126291.0,49.1129,49.1129,49.0544,49.0739,126291.0
2023-05-16 12:00:00,50.28,50.34,50.28,50.32,164349.0,49.0739,49.1324,49.0739,49.1129,164349.0
2023-05-16 12:10:00,50.32,50.32,50.23,50.23,107439.0,49.1129,49.1129,49.0251,49.0251,107439.0
2023-05-16 12:20:00,50.23,50.3,50.2,50.3,227307.0,49.0251,49.0934,48.9958,49.0934,227307.0
2023-05-16 12:30:00,50.3,50.31,50.22,50.26,167595.0,49.0934,49.1032,49.0153,49.0544,167595.0
2023-05-16 12:40:00,50.26,50.33,50.26,50.3,146883.0,49.0544,49.1227,49.0544,49.0934,146883.0
2023-05-16 12:50:00,50.3,50.3,50.24,50.24,117114.0,49.0934,49.0934,49.0348,49.0348,117114.0
2023-05-16 13:00:00,50.24,50.26,50.18,50.21,172161.0,49.0348,49.0544,48.9763,49.0056,172161.0
2023-05-16 13:10:00,50.21,50.23,50.14,50.16,116118.0,49.0056,49.0251,48.9372,48.9568,116118.0
2023-05-16 13:20:00,50.16,50.17,50.12,50.15,120768.0,48.9568,48.9665,48.9177,48.947,120768.0
2023-05-16 13:30:00,50.15,50.19,50.13,50.13,95265.0,48.947,48.986,48.9275,48.9275,95265.0
2023-05-16 13:40:00,50.13,50.16,50.09,50.15,126597.0,48.9275,48.9568,48.8884,48.947,126597.0
2023-05-16 13:50:00,50.15,50.15,50.13,50.13,111930.0,48.947,48.947,48.9275,48.9275,111930.0
2023-05-16 14:00:00,50.14,50.14,50.01,50.03,144807.0,48.9372,48.9372,48.8103,48.8299,144807.0
2023-05-16 14:10:00,50.04,50.06,50.01,50.03,119871.0,48.8396,48.8592,48.8103,48.8299,119871.0
2023-05-16 14:20:00,50.04,50.04,49.96,49.99,126147.0,48.8396,48.8396,48.7615,48.7908,126147.0
2023-05-16 14:30:00,49.99,50.05,49.97,50.05,199371.0,48.7908,48.8494,48.7713,48.8494,199371.0
2023-05-16 14:40:00,50.05,50.05,50.01,50.03,128673.0,48.8494,48.8494,48.8103,48.8299,128673.0
2023-05-16 14:50:00,50.03,50.08,50.02,50.06,167247.0,48.8299,48.8787,48.8201,48.8592,167247.0
2023-05-16 15:00:00,50.06,50.07,50.01,50.01,160377.0,48.8592,48.8689,48.8103,48.8103,160377.0
2023-05-16 15:10:00,50.02,50.07,50.01,50.03,210204.0,48.8201,48.8689,48.8103,48.8299,210204.0
2023-05-16 15:20:00,50.03,50.06,50.02,50.03,210132.0,48.8299,48.8592,48.8201,48.8299,210132.0
2023-05-16 15:30:00,50.03,50.03,49.98,50.0,398211.0,48.8299,48.8299,48.7811,48.8006,398211.0
2023-05-16 15:40:00,50.0,50.04,49.97,49.99,591741.0,48.8006,48.8396,48.7713,48.7908,591741.0
2023-05-16 15:50:00,49.99,49.99,49.9,49.93,1337130.0,48.7908,48.7908,48.703,48.7323,1337130.0
2023-05-17 09:30:00,50.38,50.38,49.57,49.7,1231818.0,49.1715,49.1715,48.3809,48.5078,1231818.0
2023-05-17 09:40:00,49.71,49.94,49.68,49.9,551274.0,48.5175,48.742,48.4883,48.703,551274.0
2023-05-17 09:50:00,49.9,49.98,49.72,49.88,593652.0,48.703,48.7811,48.5273,48.6835,593652.0
2023-05-17 10:00:00,49.9,49.92,49.69,49.73,334086.0,48.703,48.7225,48.498,48.5371,334086.0
2023-05-17 10:10:00,49.73,49.81,49.67,49.68,241455.0,48.5371,48.6151,48.4785,48.4883,241455.0
2023-05-17 10:20:00,49.68,49.83,49.68,49.8,221439.0,48.4883,48.6347,48.4883,48.6054,221439.0
2023-05-17 10:30:00,49.8,49.87,49.78,49.86,259956.0,48.6054,48.6737,48.5859,48.6639,259956.0
2023-05-17 10:40:00,49.86,49.88,49.83,49.84,189450.0,48.6639,48.6835,48.6347,48.6444,189450.0
2023-05-17 10:50:00,49.84,49.97,49.83,49.97,288297.0,48.6444,48.7713,48.6347,48.7713,288297.0
2023-05-17 11:00:00,49.96,50.0,49.9,49.97,307638.0,48.7615,48.8006,48.703,48.7713,307638.0
2023-05-17 11:10:00,49.98,50.02,49.89,49.96,273027.0,48.7811,48.8201,48.6932,48.7615,273027.0
2023-05-17 11:20:00,49.96,49.96,49.8,49.84,378510.0,48.7615,48.7615,48.6054,48.6444,378510.0
2023-05-17 11:30:00,49.84,49.85,49.7,49.72,194169.0,48.6444,48.6542,48.5078,48.5273,194169.0
2023-05-17 11:40:00,49.72,49.77,49.7,49.7,257190.0,48.5273,48.5761,48.5078,48.5078,257190.0
2023-05-17 11:50:00,49.71,49.76,49.7,49.72,226158.0,48.5175,48.5663,48.5078,48.5273,226158.0
2023-05-17 12:00:00,49.71,49.71,49.65,49.65,279528.0,48.5175,48.5175,48.459,48.459,279528.0
2023-05-17 12:10:00,49.65,49.68,49.65,49.67,270447.0,48.459,48.4883,48.459,48.4785,270447.0
2023-05-17 12:20:00,49.67,49.72,49.65,49.66,248007.0,48.4785,48.5273,48.459,48.4687,248007.0
2023-05-17 12:30:00,49.66,49.74,49.65,49.74,410958.0,48.4687,48.5468,48.459,48.5468,410958.0
2023-05-17 12:40:00,49.76,49.8,49.74,49.78,292431.0,48.5663,48.6054,48.5468,48.5859,292431.0
2023-05-17 12:50:00,49.78,49.81,49.75,49.78,202158.0,48.5859,48.6151,48.5566,48.5859,202158.0
2023-05-17 13:00:00,49.78,49.91,49.78,49.9,335754.0,48.5859,48.7127,48.5859,48.703,335754.0
2023-05-17 13:10:00,49.89,49.96,49.87,49.93,323709.0,48.6932,48.7615,48.6737,48.7323,323709.0
2023-05-17 13:20:00,49.92,49.95,49.83,49.84,307863.0,48.7225,48.7518,48.6347,48.6444,307863.0
2023-05-17 13:30:00,49.84,49.86,49.77,49.79,306189.0,48.6444,48.6639,48.5761,48.5956,306189.0
2023-05-17 13:40:00,49.8,49.9,49.79,49.88,309369.0,48.6054,48.703,48.5956,48.6835,309369.0
2023-05-17 13:50:00,49.88,49.91,49.86,49.89,242466.0,48.6835,48.7127,48.6639,48.6932,242466.0
2023-05-17 14:00:00,49.89,49.93,49.88,49.9,223893.0,48.6932,48.7323,48.6835,48.703,223893.0
2023-05-17 14:10:00,49.9,50.01,49.88,50.0,253764.0,48.703,48.8103,48.6835,48.8006,253764.0
2023-05-17 14:20:00,50.0,50.01,49.92,49.94,291651.0,48.8006,48.8103,48.7225,48.742,291651.0
2023-05-17 14:30:00,49.93,49.95,49.9,49.9,202707.0,48.7323,48.7518,48.703,48.703,202707.0
2023-05-17 14:40:00,49.9,49.92,49.88,49.91,234648.0,48.703,48.7225,48.6835,48.7127,234648.0
2023-05-17 14:50:00,49.91,49.93,49.86,49.87,233376.0,48.7127,48.7323,48.6639,48.6737,233376.0
2023-05-17 15:00:00,49.87,49.95,49.87,49.91,333597.0,48.6737,48.7518,48.6737,48.7127,333597.0
2023-05-17 15:10:00,49.91,50.0,49.9,49.98,497034.0,48.7127,48.8006,48.703,48.7811,497034.0
2023-05-17 15:20:00,49.98,50.0,49.84,49.84,428808.0,48.7811,48.8006,48.6444,48.6444,428808.0
2023-05-17 15:30:00,49.84,49.88,49.82,49.84,716577.0,48.6444,48.6835,48.6249,48.6444,716577.0
2023-05-17 15:40:00,49.84,49.93,49.82,49.9,883497.0,48.6444,48.7323,48.6249,48.703,883497.0
2023-05-17 15:50:00,49.9,49.97,49.82,49.84,2158314.0,48.703,48.7713,48.6249,48.6444,2158314.0
2023-05-18 09:30:00,50.6,51.43,50.47,51.15,4852647.0,49.3862,50.1963,49.2593,49.923,4852647.0
2023-05-18 09:40:00,51.15,51.23,50.92,51.02,1556484.0,49.923,50.0011,49.6985,49.7961,1556484.0
2023-05-18 09:50:00,51.02,51.19,50.81,50.91,1449009.0,49.7961,49.962,49.5912,49.6888,1449009.0
2023-05-18 10:00:00,50.91,51.08,50.89,50.98,1022895.0,49.6888,49.8547,49.6692,49.7571,1022895.0
2023-05-18 10:10:00,50.98,51.04,50.73,50.8,1044249.0,49.7571,49.8156,49.5131,49.5814,1044249.0
2023-05-18 10:20:00,50.8,50.9,50.68,50.86,1031586.0,49.5814,49.679,49.4643,49.64,1031586.0
2023-05-18 10:30:00,50.87,50.91,50.72,50.77,690549.0,49.6497,49.6888,49.5033,49.5521,690549.0
2023-05-18 10:40:00,50.76,50.81,50.59,50.78,788805.0,49.5424,49.5912,49.3764,49.5619,788805.0
2023-05-18 10:50:00,50.79,50.93,50.71,50.86,883851.0,49.5716,49.7083,49.4936,49.64,883851.0
2023-05-18 11:00:00,50.87,50.89,50.43,50.48,885882.0,49.6497,49.6692,49.2203,49.2691,885882.0
2023-05-18 11:10:00,50.48,50.51,50.27,50.31,1159863.0,49.2691,49.2984,49.0641,49.1032,1159863.0
2023-05-18 11:20:00,50.32,50.33,50.15,50.19,632319.0,49.1129,49.1227,48.947,48.986,632319.0
2023-05-18 11:30:00,50.19,50.5,50.15,50.35,852678.0,48.986,49.2886,48.947,49.1422,852678.0
2023-05-18 11:40:00,50.35,50.36,50.15,50.24,475488.0,49.1422,49.152,48.947,49.0348,475488.0
2023-05-18 11:50:00,50.24,50.29,50.04,50.05,587871.0,49.0348,49.0836,48.8396,48.8494,587871.0
2023-05-18 12:00:00,50.05,50.11,50.0,50.04,469578.0,48.8494,48.908,48.8006,48.8396,469578.0
2023-05-18 12:10:00,50.04,50.13,49.98,50.13,478371.0,48.8396,48.9275,48.7811,48.9275,478371.0
2023-05-18 12:20:00,50.13,50.29,50.1,50.16,833892.0,48.9275,49.0836,48.8982,48.9568,833892.0
2023-05-18 12:30:00,50.15,50.23,50.07,50.12,326466.0,48.947,49.0251,48.8689,48.9177,326466.0
2023-05-18 12:40:00,50.13,50.16,50.09,50.14,282054.0,48.9275,48.9568,48.8884,48.9372,282054.0
2023-05-18 12:50:00,50.14,50.14,50.02,50.05,271185.0,48.9372,48.9372,48.8201,48.8494,271185.0
2023-05-18 13:00:00,50.05,50.07,49.99,50.06,344379.0,48.8494,48.8689,48.7908,48.8592,344379.0
2023-05-18 13:10:00,50.05,50.26,50.05,50.26,694008.0,48.8494,49.0544,48.8494,49.0544,694008.0
2023-05-18 13:20:00,50.26,50.45,50.25,50.39,762942.0,49.0544,49.2398,49.0446,49.1812,762942.0
2023-05-18 13:30:00,50.38,50.47,50.33,50.47,527718.0,49.1715,49.2593,49.1227,49.2593,527718.0
2023-05-18 13:40:00,50.46,50.51,50.29,50.31,503859.0,49.2496,49.2984,49.0836,49.1032,503859.0
2023-05-18 13:50:00,50.31,50.34,50.15,50.17,266817.0,49.1032,49.1324,48.947,48.9665,266817.0
2023-05-18 14:00:00,50.17,50.22,50.08,50.1,282045.0,48.9665,49.0153,48.8787,48.8982,282045.0
2023-05-18 14:10:00,50.1,50.23,50.1,50.22,187371.0,48.8982,49.0251,48.8982,49.0153,187371.0
2023-05-18 14:20:00,50.23,50.46,50.23,50.34,541998.0,49.0251,49.2496,49.0251,49.1324,541998.0
2023-05-18 14:30:00,50.34,50.35,50.23,50.35,341343.0,49.1324,49.1422,49.0251,49.1422,341343.0
2023-05-18 14:40:00,50.35,50.37,50.32,50.35,386769.0,49.1422,49.1617,49.1129,49.1422,386769.0
2023-05-18 14:50:00,50.35,50.39,50.33,50.39,355212.0,49.1422,49.1812,49.1227,49.1812,355212.0
2023-05-18 15:00:00,50.39,50.44,50.35,50.4,402642.0,49.1812,49.23,49.1422,49.191,402642.0
2023-05-18 15:10:00,50.41,50.44,50.37,50.43,377988.0,49.2008,49.23,49.1617,49.2203,377988.0
2023-05-18 15:20:00,50.42,50.43,50.33,50.37,309738.0,49.2105,49.2203,49.1227,49.1617,309738.0
2023-05-18 15:30:00,50.37,50.41,50.33,50.34,566535.0,49.1617,49.2008,49.1227,49.1324,566535.0
2023-05-18 15:40:00,50.35,50.53,50.34,50.48,793515.0,49.1422,49.3179,49.1324,49.2691,793515.0
2023-05-18 15:50:00,50.49,50.57,50.44,50.5,2713203.0,49.2788,49.3569,49.23,49.2886,2713203.0
2023-05-19 09:30:00,50.47,50.49,49.7,49.78,1662645.0,49.2593,49.2788,48.5078,48.5859,1662645.0
2023-05-19 09:40:00,49.79,50.0,49.78,49.99,918396.0,48.5956,48.8006,48.5859,48.7908,918396.0
2023-05-19 09:50:00,49.98,49.98,49.8,49.8,576672.0,48.7811,48.7811,48.6054,48.6054,576672.0
2023-05-19 10:00:00,49.81,49.9,49.77,49.86,531165.0,48.6151,48.703,48.5761,48.6639,531165.0
2023-05-19 10:10:00,49.87,50.0,49.84,49.93,400107.0,48.6737,48.8006,48.6444,48.7323,400107.0
2023-05-19 10:20:00,49.94,50.19,49.93,49.98,510795.0,48.742,48.986,48.7323,48.7811,510795.0
2023-05-19 10:30:00,49.98,50.2,49.97,50.18,461289.0,48.7811,48.9958,48.7713,48.9763,461289.0
2023-05-19 10:40:00,50.18,50.23,50.1,50.1,410814.0,48.9763,49.0251,48.8982,48.8982,410814.0
2023-05-19 10:50:00,50.11,50.14,50.05,50.08,329217.0,48.908,48.9372,48.8494,48.8787,329217.0
2023-05-19 11:00:00,50.08,50.2,50.02,50.03,310485.0,48.8787,48.9958,48.8201,48.8299,310485.0
2023-05-19 11:10:00,50.03,50.09,49.97,50.04,297669.0,48.8299,48.8884,48.7713,48.8396,297669.0
2023-05-19 11:20:00,50.06,50.1,49.92,49.93,224721.0,48.8592,48.8982,48.7225,48.7323,224721.0
2023-05-19 11:30:00,49.93,49.94,49.83,49.87,251706.0,48.7323,48.742,48.6347,48.6737,251706.0
2023-05-19 11:40:00,49.89,50.02,49.88,49.97,241638.0,48.6932,48.8201,48.6835,48.7713,241638.0
2023-05-19 11:50:00,49.97,50.02,49.92,49.92,394830.0,48.7713,48.8201,48.7225,48.7225,394830.0
2023-05-19 12:00:00,49.92,50.01,49.9,49.96,152970.0,48.7225,48.8103,48.703,48.7615,152970.0
2023-05-19 12:10:00,49.96,49.99,49.92,49.96,173535.0,48.7615,48.7908,48.7225,48.7615,173535.0
2023-05-19 12:20:00,49.97,49.98,49.9,49.95,164499.0,48.7713,48.7811,48.703,48.7518,164499.0
2023-05-19 12:30:00,49.94,50.04,49.88,50.04,351771.0,48.742,48.8396,48.6835,48.8396,351771.0
2023-05-19 12:40:00,50.04,50.04,49.97,50.04,317751.0,48.8396,48.8396,48.7713,48.8396,317751.0
2023-05-19 12:50:00,50.04,50.04,50.01,50.02,180609.0,48.8396,48.8396,48.8103,48.8201,180609.0
2023-05-19 13:00:00,50.03,50.07,50.01,50.02,226077.0,48.8299,48.8689,48.8103,48.8201,226077.0
2023-05-19 13:10:00,50.03,50.03,49.98,50.0,150651.0,48.8299,48.8299,48.7811,48.8006,150651.0
2023-05-19 13:20:00,50.0,50.01,49.97,50.0,142767.0,48.8006,48.8103,48.7713,48.8006,142767.0
2023-05-19 13:30:00,50.0,50.02,49.97,50.0,172485.0,48.8006,48.8201,48.7713,48.8006,172485.0
2023-05-19 13:40:00,50.0,50.02,49.89,49.89,196080.0,48.8006,48.8201,48.6932,48.6932,196080.0
2023-05-19 13:50:00,49.89,49.91,49.84,49.86,327903.0,48.6932,48.7127,48.6444,48.6639,327903.0
2023-05-19 14:00:00,49.87,49.91,49.84,49.88,160563.0,48.6737,48.7127,48.6444,48.6835,160563.0
2023-05-19 14:10:00,49.88,49.92,49.83,49.9,194673.0,48.6835,48.7225,48.6347,48.703,194673.0
2023-05-19 14:20:00,49.91,49.92,49.86,49.86,167211.0,48.7127,48.7225,48.6639,48.6639,167211.0
2023-05-19 14:30:00,49.87,49.87,49.84,49.86,216975.0,48.6737,48.6737,48.6444,48.6639,216975.0
2023-05-19 14:40:00,49.86,49.94,49.86,49.93,230604.0,48.6639,48.742,48.6639,48.7323,230604.0
2023-05-19 14:50:00,49.93,49.99,49.92,49.99,201585.0,48.7323,48.7908,48.7225,48.7908,201585.0
2023-05-19 15:00:00,49.99,50.0,49.88,49.92,242127.0,48.7908,48.8006,48.6835,48.7225,242127.0
2023-05-19 15:10:00,49.93,49.95,49.86,49.87,273234.0,48.7323,48.7518,48.6639,48.6737,273234.0
2023-05-19 15:20:00,49.87,49.92,49.85,49.91,293679.0,48.6737,48.7225,48.6542,48.7127,293679.0
2023-05-19 15:30:00,49.91,49.94,49.87,49.91,419772.0,48.7127,48.742,48.6737,48.7127,419772.0
2023-05-19 15:40:00,49.91,50.0,49.9,49.96,636702.0,48.7127,48.8006,48.703,48.7615,636702.0
2023-05-19 15:50:00,49.96,50.0,49.92,49.96,1671990.0,48.7615,48.8006,48.7225,48.7615,1671990.0
2023-05-22 09:30:00,49.9,49.99,49.71,49.98,460740.0,48.703,48.7908,48.5175,48.7811,460740.0
2023-05-22 09:40:00,49.98,50.03,49.79,49.89,224817.0,48.7811,48.8299,48.5956,48.6932,224817.0
2023-05-22 09:50:00,49.88,49.88,49.7,49.75,279267.0,48.6835,48.6835,48.5078,48.5566,279267.0
2023-05-22 10:00:00,49.76,49.77,49.54,49.57,299607.0,48.5663,48.5761,48.3516,48.3809,299607.0
2023-05-22 10:10:00,49.59,49.69,49.59,49.61,293817.0,48.4004,48.498,48.4004,48.4199,293817.0
2023-05-22 10:20:00,49.62,49.71,49.57,49.69,229815.0,48.4297,48.5175,48.3809,48.498,229815.0
2023-05-22 10:30:00,49.68,49.71,49.56,49.59,206478.0,48.4883,48.5175,48.3711,48.4004,206478.0
2023-05-22 10:40:00,49.59,49.6,49.52,49.59,318495.0,48.4004,48.4102,48.3321,48.4004,318495.0
2023-05-22 10:50:00,49.59,49.72,49.58,49.71,319020.0,48.4004,48.5273,48.3907,48.5175,319020.0
2023-05-22 11:00:00,49.72,49.79,49.72,49.78,208956.0,48.5273,48.5956,48.5273,48.5859,208956.0
2023-05-22 11:10:00,49.78,49.81,49.75,49.76,196125.0,48.5859,48.6151,48.5566,48.5663,196125.0
2023-05-22 11:20:00,49.76,49.76,49.68,49.72,151191.0,48.5663,48.5663,48.4883,48.5273,151191.0
2023-05-22 11:30:00,49.72,49.75,49.65,49.66,141276.0,48.5273,48.5566,48.459,48.4687,141276.0
2023-05-22 11:40:00,49.66,49.66,49.55,49.57,207486.0,48.4687,48.4687,48.3614,48.3809,207486.0
2023-05-22 11:50:00,49.57,49.65,49.53,49.59,208383.0,48.3809,48.459,48.3419,48.4004,208383.0
2023-05-22 12:00:00,49.59,49.6,49.52,49.54,127530.0,48.4004,48.4102,48.3321,48.3516,127530.0
2023-05-22 12:10:00,49.54,49.55,49.45,49.47,210177.0,48.3516,48.3614,48.2638,48.2833,210177.0
2023-05-22 12:20:00,49.47,49.5,49.44,49.44,194757.0,48.2833,48.3126,48.254,48.254,194757.0
2023-05-22 12:30:00,49.44,49.49,49.43,49.46,105888.0,48.254,48.3028,48.2443,48.2735,105888.0
2023-05-22 12:40:00,49.46,49.49,49.44,49.48,104160.0,48.2735,48.3028,48.254,48.2931,104160.0
2023-05-22 12:50:00,49.47,49.51,49.47,49.5,116676.0,48.2833,48.3223,48.2833,48.3126,116676.0
2023-05-22 13:00:00,49.5,49.54,49.48,49.52,147051.0,48.3126,48.3516,48.2931,48.3321,147051.0
2023-05-22 13:10:00,49.52,49.54,49.45,49.47,168777.0,48.3321,48.3516,48.2638,48.2833,168777.0
2023-05-22 13:20:00,49.47,49.53,49.46,49.49,153882.0,48.2833,48.3419,48.2735,48.3028,153882.0
2023-05-22 13:30:00,49.5,49.53,49.49,49.51,123885.0,48.3126,48.3419,48.3028,48.3223,123885.0
2023-05-22 13:40:00,49.52,49.61,49.48,49.61,182007.0,48.3321,48.4199,48.2931,48.4199,182007.0
2023-05-22 13:50:00,49.61,49.62,49.53,49.53,111603.0,48.4199,48.4297,48.3419,48.3419,111603.0
2023-05-22 14:00:00,49.53,49.56,49.49,49.56,155805.0,48.3419,48.3711,48.3028,48.3711,155805.0
2023-05-22 14:10:00,49.56,49.58,49.53,49.57,88257.0,48.3711,48.3907,48.3419,48.3809,88257.0
2023-05-22 14:20:00,49.57,49.6,49.56,49.58,127662.0,48.3809,48.4102,48.3711,48.3907,127662.0
2023-05-22 14:30:00,49.58,49.59,49.54,49.54,131697.0,48.3907,48.4004,48.3516,48.3516,131697.0
2023-05-22 14:40:00,49.54,49.55,49.52,49.52,226329.0,48.3516,48.3614,48.3321,48.3321,226329.0
2023-05-22 14:50:00,49.52,49.6,49.5,49.6,184248.0,48.3321,48.4102,48.3126,48.4102,184248.0
2023-05-22 15:00:00,49.6,49.64,49.57,49.58,204657.0,48.4102,48.4492,48.3809,48.3907,204657.0
2023-05-22 15:10:00,49.58,49.61,49.55,49.58,170040.0,48.3907,48.4199,48.3614,48.3907,170040.0
2023-05-22 15:20:00,49.58,49.58,49.53,49.55,177552.0,48.3907,48.3907,48.3419,48.3614,177552.0
2023-05-22 15:30:00,49.55,49.58,49.52,49.54,272949.0,48.3614,48.3907,48.3321,48.3516,272949.0
2023-05-22 15:40:00,49.54,49.56,49.5,49.53,379173.0,48.3516,48.3711,48.3126,48.3419,379173.0
2023-05-22 15:50:00,49.53,49.56,49.47,49.54,1308741.0,48.3419,48.3711,48.2833,48.3516,1308741.0
2023-05-23 09:30:00,49.34,49.34,49.03,49.2,783930.0,48.1564,48.1564,47.8539,48.0198,783930.0
2023-05-23 09:40:00,49.2,49.29,49.17,49.25,303678.0,48.0198,48.1076,47.9905,48.0686,303678.0
2023-05-23 09:50:00,49.25,49.33,49.2,49.26,346776.0,48.0686,48.1467,48.0198,48.0783,346776.0
2023-05-23 10:00:00,49.26,49.32,49.17,49.19,192708.0,48.0783,48.1369,47.9905,48.01,192708.0
2023-05-23 10:10:00,49.19,49.39,49.19,49.38,256887.0,48.01,48.2052,48.01,48.1955,256887.0
2023-05-23 10:20:00,49.38,49.51,49.37,49.47,408438.0,48.1955,48.3223,48.1857,48.2833,408438.0
2023-05-23 10:30:00,49.47,49.52,49.47,49.49,219639.0,48.2833,48.3321,48.2833,48.3028,219639.0
2023-05-23 10:40:00,49.49,49.62,49.49,49.56,615996.0,48.3028,48.4297,48.3028,48.3711,615996.0
2023-05-23 10:50:00,49.56,49.56,49.42,49.43,133338.0,48.3711,48.3711,48.2345,48.2443,133338.0
2023-05-23 11:00:00,49.42,49.46,49.38,49.41,122337.0,48.2345,48.2735,48.1955,48.2247,122337.0
2023-05-23 11:10:00,49.4,49.4,49.33,49.34,225087.0,48.215,48.215,48.1467,48.1564,225087.0
2023-05-23 11:20:00,49.34,49.41,49.34,49.4,141156.0,48.1564,48.2247,48.1564,48.215,141156.0
2023-05-23 11:30:00,49.41,49.43,49.39,49.42,118221.0,48.2247,48.2443,48.2052,48.2345,118221.0
2023-05-23 11:40:00,49.42,49.47,49.42,49.45,133992.0,48.2345,48.2833,48.2345,48.2638,133992.0
2023-05-23 11:50:00,49.46,49.5,49.43,49.44,127677.0,48.2735,48.3126,48.2443,48.254,127677.0
2023-05-23 12:00:00,49.44,49.5,49.43,49.45,216360.0,48.254,48.3126,48.2443,48.2638,216360.0
2023-05-23 12:10:00,49.46,49.56,49.46,49.52,233835.0,48.2735,48.3711,48.2735,48.3321,233835.0
2023-05-23 12:20:00,49.52,49.54,49.49,49.5,128778.0,48.3321,48.3516,48.3028,48.3126,128778.0
2023-05-23 12:30:00,49.5,49.55,49.46,49.49,256758.0,48.3126,48.3614,48.2735,48.3028,256758.0
2023-05-23 12:40:00,49.49,49.56,49.46,49.56,115584.0,48.3028,48.3711,48.2735,48.3711,115584.0
2023-05-23 12:50:00,49.56,49.58,49.51,49.52,128313.0,48.3711,48.3907,48.3223,48.3321,128313.0
2023-05-23 13:00:00,49.52,49.57,49.5,49.57,77076.0,48.3321,48.3809,48.3126,48.3809,77076.0
2023-05-23 13:10:00,49.57,49.59,49.48,49.51,145056.0,48.3809,48.4004,48.2931,48.3223,145056.0
2023-05-23 13:20:00,49.51,49.51,49.42,49.43,150027.0,48.3223,48.3223,48.2345,48.2443,150027.0
2023-05-23 13:30:00,49.42,49.5,49.37,49.5,197412.0,48.2345,48.3126,48.1857,48.3126,197412.0
2023-05-23 13:40:00,49.5,49.51,49.47,49.49,104547.0,48.3126,48.3223,48.2833,48.3028,104547.0
2023-05-23 13:50:00,49.49,49.5,49.46,49.47,91956.0,48.3028,48.3126,48.2735,48.2833,91956.0
2023-05-23 14:00:00,49.47,49.49,49.45,49.45,112341.0,48.2833,48.3028,48.2638,48.2638,112341.0
2023-05-23 14:10:00,49.45,49.46,49.4,49.42,135405.0,48.2638,48.2735,48.215,48.2345,135405.0
2023-05-23 14:20:00,49.41,49.41,49.26,49.32,212466.0,48.2247,48.2247,48.0783,48.1369,212466.0
2023-05-23 14:30:00,49.31,49.36,49.27,49.29,129978.0,48.1271,48.1759,48.0881,48.1076,129978.0
2023-05-23 14:40:00,49.28,49.31,49.26,49.3,123381.0,48.0979,48.1271,48.0783,48.1174,123381.0
2023-05-23 14:50:00,49.29,49.35,49.29,49.34,128901.0,48.1076,48.1662,48.1076,48.1564,128901.0
2023-05-23 15:00:00,49.34,49.34,49.24,49.27,137433.0,48.1564,48.1564,48.0588,48.0881,137433.0
2023-05-23 15:10:00,49.27,49.3,49.27,49.29,145062.0,48.0881,48.1174,48.0881,48.1076,145062.0
2023-05-23 15:20:00,49.28,49.35,49.28,49.33,246543.0,48.0979,48.1662,48.0979,48.1467,246543.0
2023-05-23 15:30:00,49.33,49.41,49.33,49.4,347586.0,48.1467,48.2247,48.1467,48.215,347586.0
2023-05-23 15:40:00,49.4,49.47,49.39,49.42,307125.0,48.215,48.2833,48.2052,48.2345,307125.0
2023-05-23 15:50:00,49.42,49.46,49.37,49.44,1059099.0,48.2345,48.2735,48.1857,48.254,1059099.0
2023-05-24 09:30:00,49.5,49.51,48.96,49.01,774576.0,48.3126,48.3223,47.7855,47.8343,774576.0
2023-05-24 09:40:00,49.02,49.05,48.77,48.81,716277.0,47.8441,47.8734,47.6001,47.6391,716277.0
2023-05-24 09:50:00,48.81,48.89,48.77,48.86,372990.0,47.6391,47.7172,47.6001,47.6879,372990.0
2023-05-24 10:00:00,48.87,48.92,48.81,48.92,306903.0,47.6977,47.7465,47.6391,47.7465,306903.0
2023-05-24 10:10:00,48.91,48.94,48.88,48.92,174081.0,47.7367,47.766,47.7075,47.7465,174081.0
2023-05-24 10:20:00,48.93,48.95,48.84,48.95,207210.0,47.7563,47.7758,47.6684,47.7758,207210.0
2023-05-24 10:30:00,48.95,48.99,48.85,48.9,183240.0,47.7758,47.8148,47.6782,47.727,183240.0
2023-05-24 10:40:00,48.89,48.95,48.89,48.9,262305.0,47.7172,47.7758,47.7172,47.727,262305.0
2023-05-24 10:50:00,48.91,48.93,48.83,48.89,203682.0,47.7367,47.7563,47.6587,47.7172,203682.0
2023-05-24 11:00:00,48.89,48.95,48.88,48.9,186627.0,47.7172,47.7758,47.7075,47.727,186627.0
2023-05-24 11:10:00,48.9,48.91,48.77,48.78,202827.0,47.727,47.7367,47.6001,47.6099,202827.0
2023-05-24 11:20:00,48.78,48.97,48.77,48.93,358548.0,47.6099,47.7953,47.6001,47.7563,358548.0
2023-05-24 11:30:00,48.93,48.94,48.81,48.86,196965.0,47.7563,47.766,47.6391,47.6879,196965.0
2023-05-24 11:40:00,48.85,48.87,48.8,48.87,175056.0,47.6782,47.6977,47.6294,47.6977,175056.0
2023-05-24 11:50:00,48.87,48.91,48.85,48.91,414867.0,47.6977,47.7367,47.6782,47.7367,414867.0
2023-05-24 12:00:00,48.91,49.01,48.9,48.95,258042.0,47.7367,47.8343,47.727,47.7758,258042.0
2023-05-24 12:10:00,48.96,49.03,48.95,49.0,210117.0,47.7855,47.8539,47.7758,47.8246,210117.0
2023-05-24 12:20:00,49.01,49.01,48.94,48.97,186126.0,47.8343,47.8343,47.766,47.7953,186126.0
2023-05-24 12:30:00,48.98,49.03,48.97,49.03,118887.0,47.8051,47.8539,47.7953,47.8539,118887.0
2023-05-24 12:40:00,49.03,49.1,49.03,49.04,220629.0,47.8539,47.9222,47.8539,47.8636,220629.0
2023-05-24 12:50:00,49.04,49.15,49.04,49.14,1170975.0,47.8636,47.971,47.8636,47.9612,1170975.0
2023-05-24 13:00:00,49.14,49.18,49.13,49.17,436467.0,47.9612,48.0003,47.9515,47.9905,436467.0
2023-05-24 13:10:00,49.16,49.2,49.16,49.18,95868.0,47.9807,48.0198,47.9807,48.0003,95868.0
2023-05-24 13:20:00,49.18,49.22,49.13,49.14,137316.0,48.0003,48.0393,47.9515,47.9612,137316.0
2023-05-24 13:30:00,49.14,49.23,49.12,49.23,115566.0,47.9612,48.0491,47.9417,48.0491,115566.0
2023-05-24 13:40:00,49.23,49.28,49.22,49.25,525294.0,48.0491,48.0979,48.0393,48.0686,525294.0
2023-05-24 13:50:00,49.25,49.27,49.2,49.2,133581.0,48.0686,48.0881,48.0198,48.0198,133581.0
2023-05-24 14:00:00,49.21,49.23,49.17,49.22,218679.0,48.0295,48.0491,47.9905,48.0393,218679.0
2023-05-24 14:10:00,49.22,49.23,49.18,49.19,156474.0,48.0393,48.0491,48.0003,48.01,156474.0
2023-05-24 14:20:00,49.18,49.21,49.16,49.18,169500.0,48.0003,48.0295,47.9807,48.0003,169500.0
2023-05-24 14:30:00,49.18,49.23,49.17,49.21,127020.0,48.0003,48.0491,47.9905,48.0295,127020.0
2023-05-24 14:40:00,49.22,49.23,49.2,49.21,131601.0,48.0393,48.0491,48.0198,48.0295,131601.0
2023-05-24 14:50:00,49.21,49.22,49.18,49.21,164325.0,48.0295,48.0393,48.0003,48.0295,164325.0
2023-05-24 15:00:00,49.2,49.23,49.18,49.19,219999.0,48.0198,48.0491,48.0003,48.01,219999.0
2023-05-24 15:10:00,49.19,49.29,49.18,49.27,259380.0,48.01,48.1076,48.0003,48.0881,259380.0
2023-05-24 15:20:00,49.27,49.32,49.27,49.27,206292.0,48.0881,48.1369,48.0881,48.0881,206292.0
2023-05-24 15:30:00,49.26,49.31,49.25,49.3,454977.0,48.0783,48.1271,48.0686,48.1174,454977.0
2023-05-24 15:40:00,49.3,49.31,49.22,49.26,1164201.0,48.1174,48.1271,48.0393,48.0783,1164201.0
2023-05-24 15:50:00,49.25,49.25,49.17,49.21,1475886.0,48.0686,48.0686,47.9905,48.0295,1475886.0
2023-05-25 09:30:00,48.96,49.15,48.63,48.67,836991.0,47.7855,47.971,47.4635,47.5025,836991.0
2023-05-25 09:40:00,48.68,48.87,48.64,48.77,316539.0,47.5123,47.6977,47.4732,47.6001,316539.0
2023-05-25 09:50:00,48.77,48.83,48.64,48.66,232803.0,47.6001,47.6587,47.4732,47.4927,232803.0
2023-05-25 10:00:00,48.66,48.74,48.54,48.54,447741.0,47.4927,47.5708,47.3756,47.3756,447741.0
2023-05-25 10:10:00,48.54,48.63,48.52,48.57,253023.0,47.3756,47.4635,47.3561,47.4049,253023.0
2023-05-25 10:20:00,48.57,48.6,48.51,48.57,242631.0,47.4049,47.4342,47.3463,47.4049,242631.0
2023-05-25 10:30:00,48.57,48.59,48.45,48.5,359829.0,47.4049,47.4244,47.2878,47.3366,359829.0
2023-05-25 10:40:00,48.5,48.55,48.42,48.44,220455.0,47.3366,47.3854,47.2585,47.278,220455.0
2023-05-25 10:50:00,48.45,48.53,48.43,48.51,301335.0,47.2878,47.3659,47.2683,47.3463,301335.0
2023-05-25 11:00:00,48.52,48.62,48.52,48.57,309894.0,47.3561,47.4537,47.3561,47.4049,309894.0
2023-05-25 11:10:00,48.57,48.6,48.47,48.47,167742.0,47.4049,47.4342,47.3073,47.3073,167742.0
2023-05-25 11:20:00,48.47,48.54,48.45,48.48,241998.0,47.3073,47.3756,47.2878,47.3171,241998.0
2023-05-25 11:30:00,48.48,48.51,48.4,48.42,283011.0,47.3171,47.3463,47.239,47.2585,283011.0
2023-05-25 11:40:00,48.41,48.46,48.36,48.4,341652.0,47.2487,47.2975,47.1999,47.239,341652.0
2023-05-25 11:50:00,48.4,48.44,48.36,48.4,306120.0,47.239,47.278,47.1999,47.239,306120.0
2023-05-25 12:00:00,48.41,48.44,48.39,48.43,182178.0,47.2487,47.278,47.2292,47.2683,182178.0
2023-05-25 12:10:00,48.43,48.53,48.43,48.5,216186.0,47.2683,47.3659,47.2683,47.3366,216186.0
2023-05-25 12:20:00,48.5,48.6,48.49,48.5,270273.0,47.3366,47.4342,47.3268,47.3366,270273.0
2023-05-25 12:30:00,48.5,48.54,48.46,48.47,169188.0,47.3366,47.3756,47.2975,47.3073,169188.0
2023-05-25 12:40:00,48.47,48.57,48.46,48.55,112857.0,47.3073,47.4049,47.2975,47.3854,112857.0
2023-05-25 12:50:00,48.56,48.58,48.52,48.54,104211.0,47.3951,47.4147,47.3561,47.3756,104211.0
2023-05-25 13:00:00,48.54,48.59,48.5,48.57,95028.0,47.3756,47.4244,47.3366,47.4049,95028.0
2023-05-25 13:10:00,48.58,48.68,48.57,48.64,138750.0,47.4147,47.5123,47.4049,47.4732,138750.0
2023-05-25 13:20:00,48.64,48.72,48.62,48.63,188310.0,47.4732,47.5513,47.4537,47.4635,188310.0
2023-05-25 13:30:00,48.63,48.67,48.6,48.64,116430.0,47.4635,47.5025,47.4342,47.4732,116430.0
2023-05-25 13:40:00,48.64,48.65,48.59,48.65,126849.0,47.4732,47.483,47.4244,47.483,126849.0
2023-05-25 13:50:00,48.65,48.75,48.64,48.74,189378.0,47.483,47.5806,47.4732,47.5708,189378.0
2023-05-25 14:00:00,48.74,48.83,48.72,48.72,218301.0,47.5708,47.6587,47.5513,47.5513,218301.0
2023-05-25 14:10:00,48.73,48.82,48.72,48.8,177444.0,47.5611,47.6489,47.5513,47.6294,177444.0
2023-05-25 14:20:00,48.8,48.86,48.78,48.82,197382.0,47.6294,47.6879,47.6099,47.6489,197382.0
2023-05-25 14:30:00,48.83,48.83,48.73,48.77,208527.0,47.6587,47.6587,47.5611,47.6001,208527.0
2023-05-25 14:40:00,48.77,48.79,48.7,48.7,146694.0,47.6001,47.6196,47.5318,47.5318,146694.0
2023-05-25 14:50:00,48.7,48.76,48.7,48.75,130251.0,47.5318,47.5903,47.5318,47.5806,130251.0
2023-05-25 15:00:00,48.75,48.79,48.73,48.78,319875.0,47.5806,47.6196,47.5611,47.6099,319875.0
2023-05-25 15:10:00,48.79,48.81,48.74,48.75,167193.0,47.6196,47.6391,47.5708,47.5806,167193.0
2023-05-25 15:20:00,48.75,48.85,48.75,48.82,528078.0,47.5806,47.6782,47.5806,47.6489,528078.0
2023-05-25 15:30:00,48.82,48.91,48.81,48.89,270723.0,47.6489,47.7367,47.6391,47.7172,270723.0
2023-05-25 15:40:00,48.89,48.91,48.8,48.8,481968.0,47.7172,47.7367,47.6294,47.6294,481968.0
2023-05-25 15:50:00,48.79,48.8,48.7,48.72,1448421.0,47.6196,47.6294,47.5318,47.5513,1448421.0
2023-05-26 09:30:00,48.57,48.75,48.49,48.75,495627.0,47.4049,47.5806,47.3268,47.5806,495627.0
2023-05-26 09:40:00,48.75,48.88,48.74,48.83,180957.0,47.5806,47.7075,47.5708,47.6587,180957.0
2023-05-26 09:50:00,48.83,48.94,48.79,48.84,179805.0,47.6587,47.766,47.6196,47.6684,179805.0
2023-05-26 10:00:00,48.84,48.92,48.8,48.87,314190.0,47.6684,47.7465,47.6294,47.6977,314190.0
2023-05-26 10:10:00,48.87,48.89,48.74,48.79,238698.0,47.6977,47.7172,47.5708,47.6196,238698.0
2023-05-26 10:20:00,48.79,48.82,48.7,48.8,199281.0,47.6196,47.6489,47.5318,47.6294,199281.0
2023-05-26 10:30:00,48.81,48.9,48.81,48.83,170154.0,47.6391,47.727,47.6391,47.6587,170154.0
2023-05-26 10:40:00,48.84,48.9,48.79,48.84,211365.0,47.6684,47.727,47.6196,47.6684,211365.0
2023-05-26 10:50:00,48.84,48.93,48.81,48.92,196197.0,47.6684,47.7563,47.6391,47.7465,196197.0
2023-05-26 11:00:00,48.92,48.93,48.72,48.79,349104.0,47.7465,47.7563,47.5513,47.6196,349104.0
2023-05-26 11:10:00,48.79,48.82,48.76,48.77,130557.0,47.6196,47.6489,47.5903,47.6001,130557.0
2023-05-26 11:20:00,48.77,48.8,48.73,48.78,173739.0,47.6001,47.6294,47.5611,47.6099,173739.0
2023-05-26 11:30:00,48.79,48.85,48.75,48.77,169323.0,47.6196,47.6782,47.5806,47.6001,169323.0
2023-05-26 11:40:00,48.77,48.87,48.77,48.87,151200.0,47.6001,47.6977,47.6001,47.6977,151200.0
2023-05-26 11:50:00,48.87,48.87,48.79,48.8,163785.0,47.6977,47.6977,47.6196,47.6294,163785.0
2023-05-26 12:00:00,48.8,48.81,48.67,48.7,189174.0,47.6294,47.6391,47.5025,47.5318,189174.0
2023-05-26 12:10:00,48.69,48.75,48.69,48.74,190182.0,47.522,47.5806,47.522,47.5708,190182.0
2023-05-26 12:20:00,48.74,48.79,48.72,48.78,200988.0,47.5708,47.6196,47.5513,47.6099,200988.0
2023-05-26 12:30:00,48.78,48.8,48.75,48.75,124830.0,47.6099,47.6294,47.5806,47.5806,124830.0
2023-05-26 12:40:00,48.75,48.78,48.72,48.72,106608.0,47.5806,47.6099,47.5513,47.5513,106608.0
2023-05-26 12:50:00,48.72,48.75,48.68,48.69,204045.0,47.5513,47.5806,47.5123,47.522,204045.0
2023-05-26 13:00:00,48.69,48.72,48.67,48.7,180786.0,47.522,47.5513,47.5025,47.5318,180786.0
2023-05-26 13:10:00,48.69,48.7,48.65,48.65,197298.0,47.522,47.5318,47.483,47.483,197298.0
2023-05-26 13:20:00,48.64,48.75,48.64,48.74,166683.0,47.4732,47.5806,47.4732,47.5708,166683.0
2023-05-26 13:30:00,48.74,48.78,48.73,48.77,140109.0,47.5708,47.6099,47.5611,47.6001,140109.0
2023-05-26 13:40:00,48.77,48.81,48.76,48.81,179517.0,47.6001,47.6391,47.5903,47.6391,179517.0
2023-05-26 13:50:00,48.8,48.81,48.76,48.81,248763.0,47.6294,47.6391,47.5903,47.6391,248763.0
2023-05-26 14:00:00,48.81,48.83,48.77,48.79,226671.0,47.6391,47.6587,47.6001,47.6196,226671.0
2023-05-26 14:10:00,48.8,48.87,48.8,48.85,147036.0,47.6294,47.6977,47.6294,47.6782,147036.0
2023-05-26 14:20:00,48.85,48.85,48.8,48.81,153063.0,47.6782,47.6782,47.6294,47.6391,153063.0
2023-05-26 14:30:00,48.81,48.87,48.81,48.86,137784.0,47.6391,47.6977,47.6391,47.6879,137784.0
2023-05-26 14:40:00,48.86,48.88,48.83,48.84,128334.0,47.6879,47.7075,47.6587,47.6684,128334.0
2023-05-26 14:50:00,48.84,48.84,48.77,48.79,185943.0,47.6684,47.6684,47.6001,47.6196,185943.0
2023-05-26 15:00:00,48.79,48.88,48.79,48.85,224076.0,47.6196,47.7075,47.6196,47.6782,224076.0
2023-05-26 15:10:00,48.85,48.86,48.81,48.86,342750.0,47.6782,47.6879,47.6391,47.6879,342750.0
2023-05-26 15:20:00,48.86,48.89,48.84,48.87,352023.0,47.6879,47.7172,47.6684,47.6977,352023.0
2023-05-26 15:30:00,48.86,48.87,48.82,48.83,260904.0,47.6879,47.6977,47.6489,47.6587,260904.0
2023-05-26 15:40:00,48.83,48.85,48.79,48.81,407055.0,47.6587,47.6782,47.6196,47.6391,407055.0
2023-05-26 15:50:00,48.81,48.87,48.76,48.81,1319010.0,47.6391,47.6977,47.5903,47.6391,1319010.0
2023-05-30 09:30:00,48.77,48.88,48.53,48.56,822876.0,47.6001,47.7075,47.3659,47.3951,822876.0
2023-05-30 09:40:00,48.56,48.76,48.54,48.75,330690.0,47.3951,47.5903,47.3756,47.5806,330690.0
2023-05-30 09:50:00,48.75,48.99,48.72,48.95,420543.0,47.5806,47.8148,47.5513,47.7758,420543.0
2023-05-30 10:00:00,48.94,49.01,48.83,48.9,339789.0,47.766,47.8343,47.6587,47.727,339789.0
2023-05-30 10:10:00,48.89,49.1,48.83,48.99,338091.0,47.7172,47.9222,47.6587,47.8148,338091.0
2023-05-30 10:20:00,48.98,49.0,48.85,48.9,252936.0,47.8051,47.8246,47.6782,47.727,252936.0
2023-05-30 10:30:00,48.9,49.0,48.89,48.92,252432.0,47.727,47.8246,47.7172,47.7465,252432.0
2023-05-30 10:40:00,48.92,48.99,48.88,48.92,192294.0,47.7465,47.8148,47.7075,47.7465,192294.0
2023-05-30 10:50:00,48.92,49.02,48.86,49.01,379542.0,47.7465,47.8441,47.6879,47.8343,379542.0
2023-05-30 11:00:00,49.01,49.02,48.9,48.92,300786.0,47.8343,47.8441,47.727,47.7465,300786.0
2023-05-30 11:10:00,48.92,49.0,48.91,48.98,211491.0,47.7465,47.8246,47.7367,47.8051,211491.0
2023-05-30 11:20:00,48.98,49.0,48.93,49.0,184083.0,47.8051,47.8246,47.7563,47.8246,184083.0
2023-05-30 11:30:00,48.99,49.01,48.96,49.0,153477.0,47.8148,47.8343,47.7855,47.8246,153477.0
2023-05-30 11:40:00,49.01,49.01,48.92,48.95,152685.0,47.8343,47.8343,47.7465,47.7758,152685.0
2023-05-30 11:50:00,48.95,48.98,48.93,48.97,134286.0,47.7758,47.8051,47.7563,47.7953,134286.0
2023-05-30 12:00:00,48.96,48.96,48.83,48.84,91431.0,47.7855,47.7855,47.6587,47.6684,91431.0
2023-05-30 12:10:00,48.84,48.86,48.77,48.79,219777.0,47.6684,47.6879,47.6001,47.6196,219777.0
2023-05-30 12:20:00,48.79,48.81,48.74,48.76,108927.0,47.6196,47.6391,47.5708,47.5903,108927.0
2023-05-30 12:30:00,48.75,48.82,48.74,48.74,158271.0,47.5806,47.6489,47.5708,47.5708,158271.0
2023-05-30 12:40:00,48.74,48.74,48.66,48.73,133413.0,47.5708,47.5708,47.4927,47.5611,133413.0
2023-05-30 12:50:00,48.74,48.82,48.74,48.78,112875.0,47.5708,47.6489,47.5708,47.6099,112875.0
2023-05-30 13:00:00,48.78,48.78,48.72,48.73,124854.0,47.6099,47.6099,47.5513,47.5611,124854.0
2023-05-30 13:10:00,48.73,48.8,48.73,48.8,97863.0,47.5611,47.6294,47.5611,47.6294,97863.0
2023-05-30 13:20:00,48.8,48.81,48.67,48.68,132864.0,47.6294,47.6391,47.5025,47.5123,132864.0
2023-05-30 13:30:00,48.67,48.73,48.64,48.65,164727.0,47.5025,47.5611,47.4732,47.483,164727.0
2023-05-30 13:40:00,48.66,48.69,48.61,48.68,176721.0,47.4927,47.522,47.4439,47.5123,176721.0
2023-05-30 13:50:00,48.68,48.72,48.65,48.68,172563.0,47.5123,47.5513,47.483,47.5123,172563.0
2023-05-30 14:00:00,48.68,48.74,48.65,48.65,150360.0,47.5123,47.5708,47.483,47.483,150360.0
2023-05-30 14:10:00,48.65,48.72,48.64,48.71,102744.0,47.483,47.5513,47.4732,47.5415,102744.0
2023-05-30 14:20:00,48.71,48.75,48.69,48.69,124809.0,47.5415,47.5806,47.522,47.522,124809.0
2023-05-30 14:30:00,48.69,48.77,48.69,48.76,127851.0,47.522,47.6001,47.522,47.5903,127851.0
2023-05-30 14:40:00,48.77,48.79,48.72,48.73,124479.0,47.6001,47.6196,47.5513,47.5611,124479.0
2023-05-30 14:50:00,48.73,48.77,48.7,48.75,150654.0,47.5611,47.6001,47.5318,47.5806,150654.0
2023-05-30 15:00:00,48.74,48.76,48.72,48.76,158529.0,47.5708,47.5903,47.5513,47.5903,158529.0
2023-05-30 15:10:00,48.75,48.77,48.7,48.76,180216.0,47.5806,47.6001,47.5318,47.5903,180216.0
2023-05-30 15:20:00,48.76,48.78,48.74,48.75,177738.0,47.5903,47.6099,47.5708,47.5806,177738.0
2023-05-30 15:30:00,48.75,48.77,48.73,48.74,222348.0,47.5806,47.6001,47.5611,47.5708,222348.0
2023-05-30 15:40:00,48.74,48.76,48.73,48.75,279261.0,47.5708,47.5903,47.5611,47.5806,279261.0
2023-05-30 15:50:00,48.74,48.75,48.65,48.68,1319880.0,47.5708,47.5806,47.483,47.5123,1319880.0
2023-05-31 09:30:00,48.47,48.6,48.34,48.4,743931.0,47.3073,47.4342,47.1804,47.239,743931.0
2023-05-31 09:40:00,48.41,48.58,48.4,48.45,304116.0,47.2487,47.4147,47.239,47.2878,304116.0
2023-05-31 09:50:00,48.46,48.52,48.34,48.37,219126.0,47.2975,47.3561,47.1804,47.2097,219126.0
2023-05-31 10:00:00,48.38,48.62,48.37,48.61,338682.0,47.2195,47.4537,47.2097,47.4439,338682.0
2023-05-31 10:10:00,48.61,48.85,48.58,48.82,556566.0,47.4439,47.6782,47.4147,47.6489,556566.0
2023-05-31 10:20:00,48.82,48.9,48.78,48.84,427842.0,47.6489,47.727,47.6099,47.6684,427842.0
2023-05-31 10:30:00,48.83,48.89,48.8,48.86,420264.0,47.6587,47.7172,47.6294,47.6879,420264.0
2023-05-31 10:40:00,48.85,48.95,48.84,48.91,201366.0,47.6782,47.7758,47.6684,47.7367,201366.0
2023-05-31 10:50:00,48.9,48.96,48.87,48.88,308787.0,47.727,47.7855,47.6977,47.7075,308787.0
2023-05-31 11:00:00,48.88,49.03,48.86,49.0,375129.0,47.7075,47.8539,47.6879,47.8246,375129.0
2023-05-31 11:10:00,49.0,49.0,48.86,49.0,165408.0,47.8246,47.8246,47.6879,47.8246,165408.0
2023-05-31 11:20:00,49.01,49.03,48.97,48.98,142122.0,47.8343,47.8539,47.7953,47.8051,142122.0
2023-05-31 11:30:00,48.98,49.06,48.97,49.04,203862.0,47.8051,47.8831,47.7953,47.8636,203862.0
2023-05-31 11:40:00,49.04,49.1,49.04,49.04,200136.0,47.8636,47.9222,47.8636,47.8636,200136.0
2023-05-31 11:50:00,49.04,49.05,48.92,48.93,196266.0,47.8636,47.8734,47.7465,47.7563,196266.0
2023-05-31 12:00:00,48.93,48.94,48.88,48.93,151236.0,47.7563,47.766,47.7075,47.7563,151236.0
2023-05-31 12:10:00,48.92,48.92,48.85,48.86,126534.0,47.7465,47.7465,47.6782,47.6879,126534.0
2023-05-31 12:20:00,48.84,48.84,48.78,48.81,127131.0,47.6684,47.6684,47.6099,47.6391,127131.0
2023-05-31 12:30:00,48.82,48.85,48.79,48.82,119784.0,47.6489,47.6782,47.6196,47.6489,119784.0
2023-05-31 12:40:00,48.83,48.9,48.8,48.89,140028.0,47.6587,47.727,47.6294,47.7172,140028.0
2023-05-31 12:50:00,48.89,48.89,48.8,48.87,159405.0,47.7172,47.7172,47.6294,47.6977,159405.0
2023-05-31 13:00:00,48.87,48.97,48.87,48.94,204936.0,47.6977,47.7953,47.6977,47.766,204936.0
2023-05-31 13:10:00,48.94,48.98,48.9,48.94,165582.0,47.766,47.8051,47.727,47.766,165582.0
2023-05-31 13:20:00,48.94,48.96,48.92,48.96,138042.0,47.766,47.7855,47.7465,47.7855,138042.0
2023-05-31 13:30:00,48.96,48.97,48.92,48.96,131037.0,47.7855,47.7953,47.7465,47.7855,131037.0
2023-05-31 13:40:00,48.96,49.01,48.96,48.98,146772.0,47.7855,47.8343,47.7855,47.8051,146772.0
2023-05-31 13:50:00,48.98,49.01,48.97,48.99,137763.0,47.8051,47.8343,47.7953,47.8148,137763.0
2023-05-31 14:00:00,48.99,49.03,48.94,49.02,154914.0,47.8148,47.8539,47.766,47.8441,154914.0
2023-05-31 14:10:00,49.02,49.04,48.99,49.03,142200.0,47.8441,47.8636,47.8148,47.8539,142200.0
2023-05-31 14:20:00,49.03,49.03,48.96,48.96,186354.0,47.8539,47.8539,47.7855,47.7855,186354.0
2023-05-31 14:30:00,48.96,48.98,48.93,48.94,186609.0,47.7855,47.8051,47.7563,47.766,186609.0
2023-05-31 14:40:00,48.95,48.95,48.87,48.91,196224.0,47.7758,47.7758,47.6977,47.7367,196224.0
2023-05-31 14:50:00,48.92,48.97,48.87,48.97,193821.0,47.7465,47.7953,47.6977,47.7953,193821.0
2023-05-31 15:00:00,48.97,49.06,48.97,49.06,293433.0,47.7953,47.8831,47.7953,47.8831,293433.0
2023-05-31 15:10:00,49.06,49.07,48.97,48.98,377016.0,47.8831,47.8929,47.7953,47.8051,377016.0
2023-05-31 15:20:00,48.97,49.02,48.96,49.02,297981.0,47.7953,47.8441,47.7855,47.8441,297981.0
2023-05-31 15:30:00,49.02,49.04,48.96,48.98,301467.0,47.8441,47.8636,47.7855,47.8051,301467.0
2023-05-31 15:40:00,48.98,48.99,48.9,48.91,448893.0,47.8051,47.8148,47.727,47.7367,448893.0
2023-05-31 15:50:00,48.91,48.98,48.85,48.96,2535459.0,47.7367,47.8051,47.6782,47.7855,2535459.0
2023-06-01 09:30:00,48.74,48.96,48.69,48.95,611505.0,47.5708,47.7855,47.522,47.7758,611505.0
2023-06-01 09:40:00,48.94,49.02,48.81,48.89,283851.0,47.766,47.8441,47.6391,47.7172,283851.0
2023-06-01 09:50:00,48.89,48.91,48.76,48.8,216513.0,47.7172,47.7367,47.5903,47.6294,216513.0
2023-06-01 10:00:00,48.81,48.81,48.65,48.76,947340.0,47.6391,47.6391,47.483,47.5903,947340.0
2023-06-01 10:10:00,48.76,48.87,48.75,48.77,221586.0,47.5903,47.6977,47.5806,47.6001,221586.0
2023-06-01 10:20:00,48.77,48.85,48.76,48.81,260256.0,47.6001,47.6782,47.5903,47.6391,260256.0
2023-06-01 10:30:00,48.81,48.85,48.71,48.72,327273.0,47.6391,47.6782,47.5415,47.5513,327273.0
2023-06-01 10:40:00,48.72,48.88,48.7,48.79,329838.0,47.5513,47.7075,47.5318,47.6196,329838.0
2023-06-01 10:50:00,48.79,48.97,48.78,48.97,448719.0,47.6196,47.7953,47.6099,47.7953,448719.0
2023-06-01 11:00:00,48.98,49.0,48.87,48.89,542382.0,47.8051,47.8246,47.6977,47.7172,542382.0
2023-06-01 11:10:00,48.89,49.02,48.89,48.98,591588.0,47.7172,47.8441,47.7172,47.8051,591588.0
2023-06-01 11:20:00,48.97,49.0,48.89,48.97,112443.0,47.7953,47.8246,47.7172,47.7953,112443.0
2023-06-01 11:30:00,48.98,49.01,48.92,48.94,223302.0,47.8051,47.8343,47.7465,47.766,223302.0
2023-06-01 11:40:00,48.94,49.02,48.92,48.98,148482.0,47.766,47.8441,47.7465,47.8051,148482.0
2023-06-01 11:50:00,48.98,49.06,48.96,49.04,207426.0,47.8051,47.8831,47.7855,47.8636,207426.0
2023-06-01 12:00:00,49.04,49.09,49.01,49.06,499500.0,47.8636,47.9124,47.8343,47.8831,499500.0
2023-06-01 12:10:00,49.06,49.07,48.93,49.02,169332.0,47.8831,47.8929,47.7563,47.8441,169332.0
2023-06-01 12:20:00,49.02,49.1,49.0,49.09,153213.0,47.8441,47.9222,47.8246,47.9124,153213.0
2023-06-01 12:30:00,49.09,49.13,49.06,49.09,286929.0,47.9124,47.9515,47.8831,47.9124,286929.0
2023-06-01 12:40:00,49.09,49.16,49.09,49.13,400722.0,47.9124,47.9807,47.9124,47.9515,400722.0
2023-06-01 12:50:00,49.13,49.15,49.12,49.15,138855.0,47.9515,47.971,47.9417,47.971,138855.0
2023-06-01 13:00:00,49.15,49.26,49.15,49.24,202839.0,47.971,48.0783,47.971,48.0588,202839.0
2023-06-01 13:10:00,49.23,49.3,49.23,49.27,208389.0,48.0491,48.1174,48.0491,48.0881,208389.0
2023-06-01 13:20:00,49.26,49.27,49.22,49.24,234600.0,48.0783,48.0881,48.0393,48.0588,234600.0
2023-06-01 13:30:00,49.24,49.24,49.07,49.08,249201.0,48.0588,48.0588,47.8929,47.9027,249201.0
2023-06-01 13:40:00,49.09,49.21,49.09,49.21,212868.0,47.9124,48.0295,47.9124,48.0295,212868.0
2023-06-01 13:50:00,49.2,49.25,49.18,49.2,122640.0,48.0198,48.0686,48.0003,48.0198,122640.0
2023-06-01 14:00:00,49.21,49.21,49.16,49.19,211665.0,48.0295,48.0295,47.9807,48.01,211665.0
2023-06-01 14:10:00,49.2,49.22,49.17,49.19,139290.0,48.0198,48.0393,47.9905,48.01,139290.0
2023-06-01 14:20:00,49.2,49.21,49.14,49.21,177186.0,48.0198,48.0295,47.9612,48.0295,177186.0
2023-06-01 14:30:00,49.21,49.21,49.15,49.16,96603.0,48.0295,48.0295,47.971,47.9807,96603.0
2023-06-01 14:40:00,49.16,49.16,49.06,49.09,184152.0,47.9807,47.9807,47.8831,47.9124,184152.0
2023-06-01 14:50:00,49.08,49.14,49.07,49.13,145641.0,47.9027,47.9612,47.8929,47.9515,145641.0
2023-06-01 15:00:00,49.13,49.18,49.12,49.13,159435.0,47.9515,48.0003,47.9417,47.9515,159435.0
2023-06-01 15:10:00,49.13,49.16,49.09,49.11,256689.0,47.9515,47.9807,47.9124,47.9319,256689.0
2023-06-01 15:20:00,49.11,49.14,49.02,49.03,429429.0,47.9319,47.9612,47.8441,47.8539,429429.0
2023-06-01 15:30:00,49.03,49.06,48.99,49.06,598209.0,47.8539,47.8831,47.8148,47.8831,598209.0
2023-06-01 15:40:00,49.06,49.11,49.03,49.06,405492.0,47.8831,47.9319,47.8539,47.8831,405492.0
2023-06-01 15:50:00,49.07,49.14,49.03,49.14,1338120.0,47.8929,47.9612,47.8539,47.9612,1338120.0
2023-06-02 09:30:00,49.07,49.61,49.03,49.48,800289.0,47.8929,48.4199,47.8539,48.2931,800289.0
2023-06-02 09:40:00,49.49,49.54,49.39,49.43,338814.0,48.3028,48.3516,48.2052,48.2443,338814.0
2023-06-02 09:50:00,49.43,49.53,49.39,49.46,236613.0,48.2443,48.3419,48.2052,48.2735,236613.0
2023-06-02 10:00:00,49.45,49.54,49.41,49.42,362985.0,48.2638,48.3516,48.2247,48.2345,362985.0
2023-06-02 10:10:00,49.42,49.46,49.31,49.34,244458.0,48.2345,48.2735,48.1271,48.1564,244458.0
2023-06-02 10:20:00,49.35,49.43,49.34,49.4,228120.0,48.1662,48.2443,48.1564,48.215,228120.0
2023-06-02 10:30:00,49.4,49.49,49.38,49.48,280143.0,48.215,48.3028,48.1955,48.2931,280143.0
2023-06-02 10:40:00,49.48,49.55,49.42,49.55,258150.0,48.2931,48.3614,48.2345,48.3614,258150.0
2023-06-02 10:50:00,49.54,49.58,49.48,49.51,344754.0,48.3516,48.3907,48.2931,48.3223,344754.0
2023-06-02 11:00:00,49.51,49.57,49.47,49.53,122934.0,48.3223,48.3809,48.2833,48.3419,122934.0
2023-06-02 11:10:00,49.53,49.61,49.52,49.56,384306.0,48.3419,48.4199,48.3321,48.3711,384306.0
2023-06-02 11:20:00,49.56,49.65,49.54,49.56,305223.0,48.3711,48.459,48.3516,48.3711,305223.0
2023-06-02 11:30:00,49.56,49.58,49.39,49.42,272910.0,48.3711,48.3907,48.2052,48.2345,272910.0
2023-06-02 11:40:00,49.41,49.49,49.41,49.47,163260.0,48.2247,48.3028,48.2247,48.2833,163260.0
2023-06-02 11:50:00,49.47,49.48,49.42,49.42,135681.0,48.2833,48.2931,48.2345,48.2345,135681.0
2023-06-02 12:00:00,49.42,49.43,49.38,49.39,160170.0,48.2345,48.2443,48.1955,48.2052,160170.0
2023-06-02 12:10:00,49.38,49.42,49.35,49.38,155928.0,48.1955,48.2345,48.1662,48.1955,155928.0
2023-06-02 12:20:00,49.39,49.44,49.38,49.4,143148.0,48.2052,48.254,48.1955,48.215,143148.0
2023-06-02 12:30:00,49.41,49.41,49.32,49.34,199314.0,48.2247,48.2247,48.1369,48.1564,199314.0
2023-06-02 12:40:00,49.34,49.37,49.31,49.35,117438.0,48.1564,48.1857,48.1271,48.1662,117438.0
2023-06-02 12:50:00,49.34,49.4,49.33,49.4,132849.0,48.1564,48.215,48.1467,48.215,132849.0
2023-06-02 13:00:00,49.4,49.46,49.39,49.46,135246.0,48.215,48.2735,48.2052,48.2735,135246.0
2023-06-02 13:10:00,49.45,49.45,49.39,49.4,130221.0,48.2638,48.2638,48.2052,48.215,130221.0
2023-06-02 13:20:00,49.4,49.46,49.4,49.43,141621.0,48.215,48.2735,48.215,48.2443,141621.0
2023-06-02 13:30:00,49.43,49.49,49.43,49.48,155727.0,48.2443,48.3028,48.2443,48.2931,155727.0
2023-06-02 13:40:00,49.48,49.52,49.42,49.51,153276.0,48.2931,48.3321,48.2345,48.3223,153276.0
2023-06-02 13:50:00,49.51,49.54,49.49,49.54,196614.0,48.3223,48.3516,48.3028,48.3516,196614.0
2023-06-02 14:00:00,49.54,49.59,49.5,49.5,223788.0,48.3516,48.4004,48.3126,48.3126,223788.0
2023-06-02 14:10:00,49.51,49.58,49.49,49.57,107730.0,48.3223,48.3907,48.3028,48.3809,107730.0
2023-06-02 14:20:00,49.58,49.61,49.53,49.55,326919.0,48.3907,48.4199,48.3419,48.3614,326919.0
2023-06-02 14:30:00,49.55,49.6,49.53,49.6,184122.0,48.3614,48.4102,48.3419,48.4102,184122.0
2023-06-02 14:40:00,49.6,49.61,49.55,49.57,177216.0,48.4102,48.4199,48.3614,48.3809,177216.0
2023-06-02 14:50:00,49.57,49.57,49.53,49.57,161865.0,48.3809,48.3809,48.3419,48.3809,161865.0
2023-06-02 15:00:00,49.58,49.65,49.58,49.61,307941.0,48.3907,48.459,48.3907,48.4199,307941.0
2023-06-02 15:10:00,49.61,49.66,49.61,49.64,235824.0,48.4199,48.4687,48.4199,48.4492,235824.0
2023-06-02 15:20:00,49.63,49.65,49.6,49.61,198774.0,48.4395,48.459,48.4102,48.4199,198774.0
2023-06-02 15:30:00,49.61,49.62,49.55,49.55,309054.0,48.4199,48.4297,48.3614,48.3614,309054.0
2023-06-02 15:40:00,49.56,49.62,49.55,49.61,433287.0,48.3711,48.4297,48.3614,48.4199,433287.0
2023-06-02 15:50:00,49.61,49.67,49.6,49.61,1262070.0,48.4199,48.4785,48.4102,48.4199,1262070.0
2023-06-05 09:30:00,49.79,50.09,49.73,50.02,687729.0,48.5956,48.8884,48.5371,48.8201,687729.0
2023-06-05 09:40:00,50.11,50.25,50.02,50.17,296202.0,48.908,49.0446,48.8201,48.9665,296202.0
2023-06-05 09:50:00,50.23,50.23,50.14,50.2,169188.0,49.0251,49.0251,48.9372,48.9958,169188.0
2023-06-05 10:00:00,50.2,50.31,50.16,50.22,256368.0,48.9958,49.1032,48.9568,49.0153,256368.0
2023-06-05 10:10:00,50.21,50.39,50.21,50.37,416706.0,49.0056,49.1812,49.0056,49.1617,416706.0
2023-06-05 10:20:00,50.36,50.42,50.31,50.34,349356.0,49.152,49.2105,49.1032,49.1324,349356.0
2023-06-05 10:30:00,50.34,50.35,50.12,50.13,290967.0,49.1324,49.1422,48.9177,48.9275,290967.0
2023-06-05 10:40:00,50.13,50.18,50.04,50.18,771618.0,48.9275,48.9763,48.8396,48.9763,771618.0
2023-06-05 10:50:00,50.18,50.19,49.98,50.02,279753.0,48.9763,48.986,48.7811,48.8201,279753.0
2023-06-05 11:00:00,50.02,50.06,49.98,50.01,259608.0,48.8201,48.8592,48.7811,48.8103,259608.0
2023-06-05 11:10:00,50.01,50.03,49.97,50.0,238341.0,48.8103,48.8299,48.7713,48.8006,238341.0
2023-06-05 11:20:00,50.0,50.05,49.99,50.03,156201.0,48.8006,48.8494,48.7908,48.8299,156201.0
2023-06-05 11:30:00,50.03,50.07,49.97,49.97,197292.0,48.8299,48.8689,48.7713,48.7713,197292.0
2023-06-05 11:40:00,49.97,50.01,49.93,49.95,102738.0,48.7713,48.8103,48.7323,48.7518,102738.0
2023-06-05 11:50:00,49.95,50.0,49.9,49.94,216789.0,48.7518,48.8006,48.703,48.742,216789.0
2023-06-05 12:00:00,49.94,50.01,49.94,50.0,119808.0,48.742,48.8103,48.742,48.8006,119808.0
2023-06-05 12:10:00,50.0,50.0,49.95,49.97,153390.0,48.8006,48.8006,48.7518,48.7713,153390.0
2023-06-05 12:20:00,49.97,49.98,49.9,49.91,194166.0,48.7713,48.7811,48.703,48.7127,194166.0
2023-06-05 12:30:00,49.91,49.97,49.91,49.97,88794.0,48.7127,48.7713,48.7127,48.7713,88794.0
2023-06-05 12:40:00,49.97,49.98,49.93,49.94,126582.0,48.7713,48.7811,48.7323,48.742,126582.0
2023-06-05 12:50:00,49.95,49.96,49.92,49.93,94419.0,48.7518,48.7615,48.7225,48.7323,94419.0
2023-06-05 13:00:00,49.94,49.94,49.9,49.91,84771.0,48.742,48.742,48.703,48.7127,84771.0
2023-06-05 13:10:00,49.92,49.93,49.88,49.92,113544.0,48.7225,48.7323,48.6835,48.7225,113544.0
2023-06-05 13:20:00,49.92,49.97,49.9,49.94,138240.0,48.7225,48.7713,48.703,48.742,138240.0
2023-06-05 13:30:00,49.94,49.94,49.9,49.91,124836.0,48.742,48.742,48.703,48.7127,124836.0
2023-06-05 13:40:00,49.91,49.95,49.89,49.91,136506.0,48.7127,48.7518,48.6932,48.7127,136506.0
2023-06-05 13:50:00,49.91,49.96,49.91,49.96,133260.0,48.7127,48.7615,48.7127,48.7615,133260.0
2023-06-05 14:00:00,49.96,49.98,49.92,49.96,134142.0,48.7615,48.7811,48.7225,48.7615,134142.0
2023-06-05 14:10:00,49.97,49.99,49.96,49.97,110451.0,48.7713,48.7908,48.7615,48.7713,110451.0
2023-06-05 14:20:00,49.98,49.98,49.93,49.97,132528.0,48.7811,48.7811,48.7323,48.7713,132528.0
2023-06-05 14:30:00,49.98,50.01,49.93,49.94,166431.0,48.7811,48.8103,48.7323,48.742,166431.0
2023-06-05 14:40:00,49.94,49.96,49.92,49.94,107874.0,48.742,48.7615,48.7225,48.742,107874.0
2023-06-05 14:50:00,49.94,50.04,49.93,50.01,183531.0,48.742,48.8396,48.7323,48.8103,183531.0
2023-06-05 15:00:00,50.0,50.02,49.97,49.99,184845.0,48.8006,48.8201,48.7713,48.7908,184845.0
2023-06-05 15:10:00,49.99,50.05,49.99,50.01,227766.0,48.7908,48.8494,48.7908,48.8103,227766.0
2023-06-05 15:20:00,50.01,50.07,50.01,50.05,313299.0,48.8103,48.8689,48.8103,48.8494,313299.0
2023-06-05 15:30:00,50.05,50.05,50.0,50.02,255360.0,48.8494,48.8494,48.8006,48.8201,255360.0
2023-06-05 15:40:00,50.02,50.07,50.0,50.06,345723.0,48.8201,48.8689,48.8006,48.8592,345723.0
2023-06-05 15:50:00,50.05,50.06,49.93,49.93,1199526.0,48.8494,48.8592,48.7323,48.7323,1199526.0
2023-06-06 09:30:00,49.9,50.06,49.79,49.84,571101.0,48.703,48.8592,48.5956,48.6444,571101.0
2023-06-06 09:40:00,49.83,49.96,49.77,49.87,296172.0,48.6347,48.7615,48.5761,48.6737,296172.0
2023-06-06 09:50:00,49.88,49.93,49.65,49.75,214608.0,48.6835,48.7323,48.459,48.5566,214608.0
2023-06-06 10:00:00,49.74,49.83,49.72,49.78,203076.0,48.5468,48.6347,48.5273,48.5859,203076.0
2023-06-06 10:10:00,49.78,49.85,49.71,49.85,215106.0,48.5859,48.6542,48.5175,48.6542,215106.0
2023-06-06 10:20:00,49.84,49.84,49.77,49.8,207111.0,48.6444,48.6444,48.5761,48.6054,207111.0
2023-06-06 10:30:00,49.8,49.94,49.8,49.93,213870.0,48.6054,48.742,48.6054,48.7323,213870.0
2023-06-06 10:40:00,49.93,49.96,49.9,49.93,265119.0,48.7323,48.7615,48.703,48.7323,265119.0
2023-06-06 10:50:00,49.94,49.99,49.86,49.88,160845.0,48.742,48.7908,48.6639,48.6835,160845.0
2023-06-06 11:00:00,49.89,49.91,49.84,49.86,187578.0,48.6932,48.7127,48.6444,48.6639,187578.0
2023-06-06 11:10:00,49.86,49.91,49.79,49.8,206466.0,48.6639,48.7127,48.5956,48.6054,206466.0
2023-06-06 11:20:00,49.8,49.82,49.75,49.77,117756.0,48.6054,48.6249,48.5566,48.5761,117756.0
2023-06-06 11:30:00,49.78,49.79,49.73,49.77,121188.0,48.5859,48.5956,48.5371,48.5761,121188.0
2023-06-06 11:40:00,49.77,49.77,49.69,49.72,207441.0,48.5761,48.5761,48.498,48.5273,207441.0
2023-06-06 11:50:00,49.71,49.71,49.57,49.58,191133.0,48.5175,48.5175,48.3809,48.3907,191133.0
2023-06-06 12:00:00,49.58,49.73,49.58,49.72,182736.0,48.3907,48.5371,48.3907,48.5273,182736.0
2023-06-06 12:10:00,49.72,49.8,49.7,49.78,168375.0,48.5273,48.6054,48.5078,48.5859,168375.0
2023-06-06 12:20:00,49.78,49.79,49.73,49.73,114414.0,48.5859,48.5956,48.5371,48.5371,114414.0
2023-06-06 12:30:00,49.73,49.76,49.69,49.72,110196.0,48.5371,48.5663,48.498,48.5273,110196.0
2023-06-06 12:40:00,49.72,49.75,49.69,49.74,114042.0,48.5273,48.5566,48.498,48.5468,114042.0
2023-06-06 12:50:00,49.74,49.76,49.69,49.7,126930.0,48.5468,48.5663,48.498,48.5078,126930.0
2023-06-06 13:00:00,49.71,49.77,49.7,49.77,118707.0,48.5175,48.5761,48.5078,48.5761,118707.0
2023-06-06 13:10:00,49.78,49.8,49.71,49.74,142476.0,48.5859,48.6054,48.5175,48.5468,142476.0
2023-06-06 13:20:00,49.74,49.74,49.6,49.61,202365.0,48.5468,48.5468,48.4102,48.4199,202365.0
2023-06-06 13:30:00,49.61,49.62,49.54,49.55,365907.0,48.4199,48.4297,48.3516,48.3614,365907.0
2023-06-06 13:40:00,49.55,49.58,49.5,49.55,307962.0,48.3614,48.3907,48.3126,48.3614,307962.0
2023-06-06 13:50:00,49.55,49.6,49.52,49.6,250347.0,48.3614,48.4102,48.3321,48.4102,250347.0
2023-06-06 14:00:00,49.6,49.61,49.56,49.6,138408.0,48.4102,48.4199,48.3711,48.4102,138408.0
2023-06-06 14:10:00,49.6,49.69,49.6,49.67,214743.0,48.4102,48.498,48.4102,48.4785,214743.0
2023-06-06 14:20:00,49.66,49.73,49.64,49.72,151983.0,48.4687,48.5371,48.4492,48.5273,151983.0
2023-06-06 14:30:00,49.72,49.74,49.69,49.7,97983.0,48.5273,48.5468,48.498,48.5078,97983.0
2023-06-06 14:40:00,49.7,49.73,49.69,49.71,118296.0,48.5078,48.5371,48.498,48.5175,118296.0
2023-06-06 14:50:00,49.7,49.75,49.69,49.75,120546.0,48.5078,48.5566,48.498,48.5566,120546.0
2023-06-06 15:00:00,49.75,49.77,49.72,49.72,194247.0,48.5566,48.5761,48.5273,48.5273,194247.0
2023-06-06 15:10:00,49.73,49.82,49.73,49.81,177531.0,48.5371,48.6249,48.5371,48.6151,177531.0
2023-06-06 15:20:00,49.82,49.83,49.78,49.8,159078.0,48.6249,48.6347,48.5859,48.6054,159078.0
2023-06-06 15:30:00,49.81,49.85,49.78,49.84,581481.0,48.6151,48.6542,48.5859,48.6444,581481.0
2023-06-06 15:40:00,49.84,49.95,49.83,49.9,378261.0,48.6444,48.7518,48.6347,48.703,378261.0
2023-06-06 15:50:00,49.9,49.97,49.89,49.92,1069311.0,48.703,48.7713,48.6932,48.7225,1069311.0
2023-06-07 09:30:00,49.75,49.88,49.68,49.71,764208.0,48.5566,48.6835,48.4883,48.5175,764208.0
2023-06-07 09:40:00,49.71,49.94,49.71,49.94,363519.0,48.5175,48.742,48.5175,48.742,363519.0
2023-06-07 09:50:00,49.93,49.98,49.87,49.87,175314.0,48.7323,48.7811,48.6737,48.6737,175314.0
2023-06-07 10:00:00,49.88,49.9,49.78,49.79,162600.0,48.6835,48.703,48.5859,48.5956,162600.0
2023-06-07 10:10:00,49.79,49.85,49.76,49.81,183201.0,48.5956,48.6542,48.5663,48.6151,183201.0
2023-06-07 10:20:00,49.8,49.82,49.75,49.78,161838.0,48.6054,48.6249,48.5566,48.5859,161838.0
2023-06-07 10:30:00,49.78,49.87,49.73,49.83,221958.0,48.5859,48.6737,48.5371,48.6347,221958.0
2023-06-07 10:40:00,49.83,49.86,49.77,49.81,147798.0,48.6347,48.6639,48.5761,48.6151,147798.0
2023-06-07 10:50:00,49.81,49.87,49.8,49.81,195366.0,48.6151,48.6737,48.6054,48.6151,195366.0
2023-06-07 11:00:00,49.8,49.83,49.74,49.75,188898.0,48.6054,48.6347,48.5468,48.5566,188898.0
2023-06-07 11:10:00,49.75,49.78,49.7,49.73,151629.0,48.5566,48.5859,48.5078,48.5371,151629.0
2023-06-07 11:20:00,49.73,49.77,49.72,49.76,206070.0,48.5371,48.5761,48.5273,48.5663,206070.0
2023-06-07 11:30:00,49.76,49.8,49.74,49.8,385440.0,48.5663,48.6054,48.5468,48.6054,385440.0
2023-06-07 11:40:00,49.8,49.86,49.79,49.79,134616.0,48.6054,48.6639,48.5956,48.5956,134616.0
2023-06-07 11:50:00,49.79,49.84,49.74,49.83,184866.0,48.5956,48.6444,48.5468,48.6347,184866.0
2023-06-07 12:00:00,49.82,49.86,49.76,49.77,231327.0,48.6249,48.6639,48.5663,48.5761,231327.0
2023-06-07 12:10:00,49.77,49.86,49.77,49.84,156909.0,48.5761,48.6639,48.5761,48.6444,156909.0
2023-06-07 12:20:00,49.84,49.92,49.84,49.9,207549.0,48.6444,48.7225,48.6444,48.703,207549.0
2023-06-07 12:30:00,49.9,49.97,49.89,49.97,263022.0,48.703,48.7713,48.6932,48.7713,263022.0
2023-06-07 12:40:00,49.97,49.98,49.94,49.96,184026.0,48.7713,48.7811,48.742,48.7615,184026.0
2023-06-07 12:50:00,49.96,49.97,49.92,49.94,169800.0,48.7615,48.7713,48.7225,48.742,169800.0
2023-06-07 13:00:00,49.94,49.97,49.94,49.97,203385.0,48.742,48.7713,48.742,48.7713,203385.0
2023-06-07 13:10:00,49.98,50.03,49.96,50.0,658377.0,48.7811,48.8299,48.7615,48.8006,658377.0
2023-06-07 13:20:00,50.01,50.01,49.93,49.98,279078.0,48.8103,48.8103,48.7323,48.7811,279078.0
2023-06-07 13:30:00,49.98,50.01,49.95,50.01,182283.0,48.7811,48.8103,48.7518,48.8103,182283.0
2023-06-07 13:40:00,50.01,50.04,49.98,50.0,259026.0,48.8103,48.8396,48.7811,48.8006,259026.0
2023-06-07 13:50:00,50.0,50.02,49.98,49.99,171108.0,48.8006,48.8201,48.7811,48.7908,171108.0
2023-06-07 14:00:00,49.99,50.0,49.95,49.95,238632.0,48.7908,48.8006,48.7518,48.7518,238632.0
2023-06-07 14:10:00,49.95,49.95,49.87,49.9,180534.0,48.7518,48.7518,48.6737,48.703,180534.0
2023-06-07 14:20:00,49.9,49.95,49.9,49.94,180273.0,48.703,48.7518,48.703,48.742,180273.0
2023-06-07 14:30:00,49.94,49.97,49.93,49.96,208404.0,48.742,48.7713,48.7323,48.7615,208404.0
2023-06-07 14:40:00,49.96,49.97,49.93,49.95,168720.0,48.7615,48.7713,48.7323,48.7518,168720.0
2023-06-07 14:50:00,49.95,49.95,49.91,49.94,207618.0,48.7518,48.7518,48.7127,48.742,207618.0
2023-06-07 15:00:00,49.94,50.0,49.93,49.97,271722.0,48.742,48.8006,48.7323,48.7713,271722.0
2023-06-07 15:10:00,49.97,50.02,49.95,49.98,503046.0,48.7713,48.8201,48.7518,48.7811,503046.0
2023-06-07 15:20:00,49.98,50.03,49.98,50.01,657969.0,48.7811,48.8299,48.7811,48.8103,657969.0
2023-06-07 15:30:00,50.01,50.03,49.99,50.0,1260996.0,48.8103,48.8299,48.7908,48.8006,1260996.0
2023-06-07 15:40:00,50.0,50.12,50.0,50.09,1057209.0,48.8006,48.9177,48.8006,48.8884,1057209.0
2023-06-07 15:50:00,50.09,50.11,49.87,49.99,3752550.0,48.8884,48.908,48.6737,48.7908,3752550.0
2023-06-08 09:30:00,50.13,50.17,49.93,50.02,809709.0,48.9275,48.9665,48.7323,48.8201,809709.0
2023-06-08 09:40:00,50.02,50.1,50.01,50.09,412203.0,48.8201,48.8982,48.8103,48.8884,412203.0
2023-06-08 09:50:00,50.09,50.11,50.0,50.04,632859.0,48.8884,48.908,48.8006,48.8396,632859.0
2023-06-08 10:00:00,50.03,50.27,49.96,50.27,316953.0,48.8299,49.0641,48.7615,49.0641,316953.0
2023-06-08 10:10:00,50.27,50.28,50.18,50.22,289311.0,49.0641,49.0739,48.9763,49.0153,289311.0
2023-06-08 10:20:00,50.22,50.27,50.19,50.25,185340.0,49.0153,49.0641,48.986,49.0446,185340.0
2023-06-08 10:30:00,50.25,50.28,50.21,50.28,197409.0,49.0446,49.0739,49.0056,49.0739,197409.0
2023-06-08 10:40:00,50.28,50.29,50.21,50.21,232170.0,49.0739,49.0836,49.0056,49.0056,232170.0
2023-06-08 10:50:00,50.21,50.28,50.19,50.2,196551.0,49.0056,49.0739,48.986,48.9958,196551.0
2023-06-08 11:00:00,50.2,50.24,50.18,50.18,280578.0,48.9958,49.0348,48.9763,48.9763,280578.0
2023-06-08 11:10:00,50.19,50.22,50.14,50.17,547431.0,48.986,49.0153,48.9372,48.9665,547431.0
2023-06-08 11:20:00,50.17,50.19,50.13,50.15,258387.0,48.9665,48.986,48.9275,48.947,258387.0
2023-06-08 11:30:00,50.16,50.18,50.14,50.17,281055.0,48.9568,48.9763,48.9372,48.9665,281055.0
2023-06-08 11:40:00,50.17,50.19,50.14,50.17,168948.0,48.9665,48.986,48.9372,48.9665,168948.0
2023-06-08 11:50:00,50.16,50.22,50.13,50.2,188850.0,48.9568,49.0153,48.9275,48.9958,188850.0
2023-06-08 12:00:00,50.2,50.2,50.16,50.19,88761.0,48.9958,48.9958,48.9568,48.986,88761.0
2023-06-08 12:10:00,50.18,50.23,50.16,50.22,152331.0,48.9763,49.0251,48.9568,49.0153,152331.0
2023-06-08 12:20:00,50.22,50.29,50.21,50.28,213930.0,49.0153,49.0836,49.0056,49.0739,213930.0
2023-06-08 12:30:00,50.28,50.35,50.27,50.34,269319.0,49.0739,49.1422,49.0641,49.1324,269319.0
2023-06-08 12:40:00,50.33,50.39,50.33,50.34,91224.0,49.1227,49.1812,49.1227,49.1324,91224.0
2023-06-08 12:50:00,50.33,50.39,50.33,50.35,88563.0,49.1227,49.1812,49.1227,49.1422,88563.0
2023-06-08 13:00:00,50.35,50.36,50.33,50.36,84249.0,49.1422,49.152,49.1227,49.152,84249.0
2023-06-08 13:10:00,50.36,50.43,50.35,50.42,122895.0,49.152,49.2203,49.1422,49.2105,122895.0
2023-06-08 13:20:00,50.43,50.45,50.36,50.37,91005.0,49.2203,49.2398,49.152,49.1617,91005.0
2023-06-08 13:30:00,50.37,50.39,50.34,50.38,106500.0,49.1617,49.1812,49.1324,49.1715,106500.0
2023-06-08 13:40:00,50.38,50.43,50.38,50.42,137454.0,49.1715,49.2203,49.1715,49.2105,137454.0
2023-06-08 13:50:00,50.42,50.49,50.41,50.49,139641.0,49.2105,49.2788,49.2008,49.2788,139641.0
2023-06-08 14:00:00,50.49,50.55,50.47,50.53,232032.0,49.2788,49.3374,49.2593,49.3179,232032.0
2023-06-08 14:10:00,50.53,50.56,50.49,50.5,153291.0,49.3179,49.3472,49.2788,49.2886,153291.0
2023-06-08 14:20:00,50.5,50.5,50.42,50.45,105600.0,49.2886,49.2886,49.2105,49.2398,105600.0
2023-06-08 14:30:00,50.46,50.51,50.46,50.49,244257.0,49.2496,49.2984,49.2496,49.2788,244257.0
2023-06-08 14:40:00,50.49,50.58,50.49,50.55,234885.0,49.2788,49.3667,49.2788,49.3374,234885.0
2023-06-08 14:50:00,50.55,50.62,50.54,50.62,217392.0,49.3374,49.4057,49.3276,49.4057,217392.0
2023-06-08 15:00:00,50.62,50.65,50.58,50.65,474879.0,49.4057,49.435,49.3667,49.435,474879.0
2023-06-08 15:10:00,50.64,50.72,50.64,50.71,445257.0,49.4252,49.5033,49.4252,49.4936,445257.0
2023-06-08 15:20:00,50.71,50.76,50.66,50.72,299709.0,49.4936,49.5424,49.4448,49.5033,299709.0
2023-06-08 15:30:00,50.72,50.79,50.69,50.78,284043.0,49.5033,49.5716,49.474,49.5619,284043.0
2023-06-08 15:40:00,50.78,50.81,50.72,50.72,578523.0,49.5619,49.5912,49.5033,49.5033,578523.0
2023-06-08 15:50:00,50.72,50.79,50.66,50.71,1475253.0,49.5033,49.5716,49.4448,49.4936,1475253.0
2023-06-09 09:30:00,50.72,50.75,50.53,50.72,736608.0,49.5033,49.5326,49.3179,49.5033,736608.0
2023-06-09 09:40:00,50.7,50.87,50.68,50.83,439689.0,49.4838,49.6497,49.4643,49.6107,439689.0
2023-06-09 09:50:00,50.82,50.84,50.68,50.78,198885.0,49.6009,49.6204,49.4643,49.5619,198885.0
2023-06-09 10:00:00,50.78,50.8,50.71,50.73,209055.0,49.5619,49.5814,49.4936,49.5131,209055.0
2023-06-09 10:10:00,50.72,50.89,50.72,50.84,198309.0,49.5033,49.6692,49.5033,49.6204,198309.0
2023-06-09 10:20:00,50.84,50.86,50.79,50.81,101556.0,49.6204,49.64,49.5716,49.5912,101556.0
2023-06-09 10:30:00,50.81,50.87,50.8,50.85,135807.0,49.5912,49.6497,49.5814,49.6302,135807.0
2023-06-09 10:40:00,50.85,50.98,50.85,50.94,250281.0,49.6302,49.7571,49.6302,49.718,250281.0
2023-06-09 10:50:00,50.94,51.04,50.91,51.02,280815.0,49.718,49.8156,49.6888,49.7961,280815.0
2023-06-09 11:00:00,51.02,51.03,50.98,51.0,98280.0,49.7961,49.8059,49.7571,49.7766,98280.0
2023-06-09 11:10:00,50.99,51.01,50.97,50.98,106848.0,49.7668,49.7864,49.7473,49.7571,106848.0
2023-06-09 11:20:00,50.97,50.99,50.87,50.94,167961.0,49.7473,49.7668,49.6497,49.718,167961.0
2023-06-09 11:30:00,50.94,50.97,50.88,50.94,182832.0,49.718,49.7473,49.6595,49.718,182832.0
2023-06-09 11:40:00,50.94,51.02,50.94,51.02,212628.0,49.718,49.7961,49.718,49.7961,212628.0
2023-06-09 11:50:00,51.02,51.04,50.99,50.99,157443.0,49.7961,49.8156,49.7668,49.7668,157443.0
2023-06-09 12:00:00,50.99,50.99,50.9,50.92,109557.0,49.7668,49.7668,49.679,49.6985,109557.0
2023-06-09 12:10:00,50.92,51.0,50.9,50.98,104706.0,49.6985,49.7766,49.679,49.7571,104706.0
2023-06-09 12:20:00,50.98,51.01,50.94,51.0,108171.0,49.7571,49.7864,49.718,49.7766,108171.0
2023-06-09 12:30:00,50.99,51.03,50.97,51.01,332250.0,49.7668,49.8059,49.7473,49.7864,332250.0
2023-06-09 12:40:00,51.01,51.03,50.98,51.01,121536.0,49.7864,49.8059,49.7571,49.7864,121536.0
2023-06-09 12:50:00,51.0,51.04,50.99,51.01,185865.0,49.7766,49.8156,49.7668,49.7864,185865.0
2023-06-09 13:00:00,51.01,51.03,50.97,50.99,141192.0,49.7864,49.8059,49.7473,49.7668,141192.0
2023-06-09 13:10:00,51.0,51.0,50.94,50.97,93873.0,49.7766,49.7766,49.718,49.7473,93873.0
2023-06-09 13:20:00,50.96,50.99,50.96,50.99,102126.0,49.7376,49.7668,49.7376,49.7668,102126.0
2023-06-09 13:30:00,50.99,51.04,50.98,51.01,135048.0,49.7668,49.8156,49.7571,49.7864,135048.0
2023-06-09 13:40:00,51.01,51.07,51.01,51.07,129846.0,49.7864,49.8449,49.7864,49.8449,129846.0
2023-06-09 13:50:00,51.07,51.12,51.04,51.12,206682.0,49.8449,49.8937,49.8156,49.8937,206682.0
2023-06-09 14:00:00,51.12,51.15,51.1,51.14,184500.0,49.8937,49.923,49.8742,49.9132,184500.0
2023-06-09 14:10:00,51.14,51.15,51.11,51.13,132459.0,49.9132,49.923,49.884,49.9035,132459.0
2023-06-09 14:20:00,51.13,51.19,51.12,51.18,149451.0,49.9035,49.962,49.8937,49.9523,149451.0
2023-06-09 14:30:00,51.19,51.23,51.16,51.22,202566.0,49.962,50.0011,49.9328,49.9913,202566.0
2023-06-09 14:40:00,51.22,51.24,51.19,51.19,255948.0,49.9913,50.0108,49.962,49.962,255948.0
2023-06-09 14:50:00,51.19,51.21,51.17,51.2,231279.0,49.962,49.9816,49.9425,49.9718,231279.0
2023-06-09 15:00:00,51.2,51.21,51.12,51.13,155415.0,49.9718,49.9816,49.8937,49.9035,155415.0
2023-06-09 15:10:00,51.12,51.2,51.12,51.19,135360.0,49.8937,49.9718,49.8937,49.962,135360.0
2023-06-09 15:20:00,51.19,51.23,51.18,51.23,151851.0,49.962,50.0011,49.9523,50.0011,151851.0
2023-06-09 15:30:00,51.23,51.24,51.17,51.18,206391.0,50.0011,50.0108,49.9425,49.9523,206391.0
2023-06-09 15:40:00,51.18,51.2,51.1,51.11,351399.0,49.9523,49.9718,49.8742,49.884,351399.0
2023-06-09 15:50:00,51.11,51.11,51.01,51.03,1597797.0,49.884,49.884,49.7864,49.8059,1597797.0
2023-06-12 09:30:00,51.14,51.35,51.13,51.3,677832.0,49.9132,50.1182,49.9035,50.0694,677832.0
2023-06-12 09:40:00,51.3,51.32,51.13,51.25,261840.0,50.0694,50.0889,49.9035,50.0206,261840.0
2023-06-12 09:50:00,51.25,51.26,51.05,51.1,225519.0,50.0206,50.0304,49.8254,49.8742,225519.0
2023-06-12 10:00:00,51.09,51.19,51.07,51.18,236247.0,49.8644,49.962,49.8449,49.9523,236247.0
2023-06-12 10:10:00,51.18,51.25,51.16,51.2,170496.0,49.9523,50.0206,49.9328,49.9718,170496.0
2023-06-12 10:20:00,51.21,51.36,51.18,51.3,242211.0,49.9816,50.128,49.9523,50.0694,242211.0
2023-06-12 10:30:00,51.29,51.34,51.25,51.33,178554.0,50.0596,50.1084,50.0206,50.0987,178554.0
2023-06-12 10:40:00,51.32,51.35,51.26,51.34,196623.0,50.0889,50.1182,50.0304,50.1084,196623.0
2023-06-12 10:50:00,51.34,51.37,51.26,51.26,163254.0,50.1084,50.1377,50.0304,50.0304,163254.0
2023-06-12 11:00:00,51.26,51.3,51.23,51.25,130716.0,50.0304,50.0694,50.0011,50.0206,130716.0
2023-06-12 11:10:00,51.25,51.29,51.23,51.29,116217.0,50.0206,50.0596,50.0011,50.0596,116217.0
2023-06-12 11:20:00,51.29,51.34,51.29,51.34,124854.0,50.0596,50.1084,50.0596,50.1084,124854.0
2023-06-12 11:30:00,51.35,51.4,51.3,51.31,322335.0,50.1182,50.167,50.0694,50.0792,322335.0
2023-06-12 11:40:00,51.3,51.31,51.24,51.25,129702.0,50.0694,50.0792,50.0108,50.0206,129702.0
2023-06-12 11:50:00,51.24,51.25,51.17,51.18,144603.0,50.0108,50.0206,49.9425,49.9523,144603.0
2023-06-12 12:00:00,51.18,51.27,51.16,51.27,174711.0,49.9523,50.0401,49.9328,50.0401,174711.0
2023-06-12 12:10:00,51.26,51.29,51.23,51.24,127026.0,50.0304,50.0596,50.0011,50.0108,127026.0
2023-06-12 12:20:00,51.24,51.29,51.22,51.27,159726.0,50.0108,50.0596,49.9913,50.0401,159726.0
2023-06-12 12:30:00,51.27,51.28,51.23,51.26,99900.0,50.0401,50.0499,50.0011,50.0304,99900.0
2023-06-12 12:40:00,51.26,51.33,51.26,51.32,92490.0,50.0304,50.0987,50.0304,50.0889,92490.0
2023-06-12 12:50:00,51.33,51.35,51.31,51.34,120372.0,50.0987,50.1182,50.0792,50.1084,120372.0
2023-06-12 13:00:00,51.34,51.37,51.33,51.33,207975.0,50.1084,50.1377,50.0987,50.0987,207975.0
2023-06-12 13:10:00,51.34,51.34,51.28,51.3,181008.0,50.1084,50.1084,50.0499,50.0694,181008.0
2023-06-12 13:20:00,51.3,51.31,51.25,51.26,83772.0,50.0694,50.0792,50.0206,50.0304,83772.0
2023-06-12 13:30:00,51.27,51.28,51.22,51.24,98301.0,50.0401,50.0499,49.9913,50.0108,98301.0
2023-06-12 13:40:00,51.24,51.26,51.21,51.23,105249.0,50.0108,50.0304,49.9816,50.0011,105249.0
2023-06-12 13:50:00,51.23,51.28,51.21,51.26,119607.0,50.0011,50.0499,49.9816,50.0304,119607.0
2023-06-12 14:00:00,51.26,51.26,51.2,51.2,83658.0,50.0304,50.0304,49.9718,49.9718,83658.0
2023-06-12 14:10:00,51.2,51.25,51.16,51.25,158067.0,49.9718,50.0206,49.9328,50.0206,158067.0
2023-06-12 14:20:00,51.25,51.26,51.2,51.23,129252.0,50.0206,50.0304,49.9718,50.0011,129252.0
2023-06-12 14:30:00,51.23,51.23,51.19,51.21,142005.0,50.0011,50.0011,49.962,49.9816,142005.0
2023-06-12 14:40:00,51.21,51.25,51.2,51.25,95544.0,49.9816,50.0206,49.9718,50.0206,95544.0
2023-06-12 14:50:00,51.25,51.31,51.24,51.3,113220.0,50.0206,50.0792,50.0108,50.0694,113220.0
2023-06-12 15:00:00,51.3,51.33,51.27,51.27,157440.0,50.0694,50.0987,50.0401,50.0401,157440.0
2023-06-12 15:10:00,51.27,51.34,51.27,51.33,154368.0,50.0401,50.1084,50.0401,50.0987,154368.0
2023-06-12 15:20:00,51.33,51.36,51.32,51.34,168669.0,50.0987,50.128,50.0889,50.1084,168669.0
2023-06-12 15:30:00,51.34,51.36,51.31,51.32,207822.0,50.1084,50.128,50.0792,50.0889,207822.0
2023-06-12 15:40:00,51.32,51.41,51.32,51.41,360879.0,50.0889,50.1768,50.0889,50.1768,360879.0
2023-06-12 15:50:00,51.41,51.43,51.28,51.37,1274295.0,50.1768,50.1963,50.0499,50.1377,1274295.0
2023-06-13 09:30:00,51.51,51.69,51.37,51.66,1027881.0,50.2744,50.45,50.1377,50.4208,1027881.0
2023-06-13 09:40:00,51.66,51.73,51.5,51.54,551838.0,50.4208,50.4891,50.2646,50.3036,551838.0
2023-06-13 09:50:00,51.56,51.59,51.44,51.53,209808.0,50.3232,50.3524,50.206,50.2939,209808.0
2023-06-13 10:00:00,51.53,51.53,51.38,51.41,255753.0,50.2939,50.2939,50.1475,50.1768,255753.0
2023-06-13 10:10:00,51.41,51.45,51.36,51.43,151122.0,50.1768,50.2158,50.128,50.1963,151122.0
2023-06-13 10:20:00,51.43,51.52,51.4,51.51,166053.0,50.1963,50.2841,50.167,50.2744,166053.0
2023-06-13 10:30:00,51.51,51.55,51.5,51.53,127926.0,50.2744,50.3134,50.2646,50.2939,127926.0
2023-06-13 10:40:00,51.53,51.56,51.49,51.56,112566.0,50.2939,50.3232,50.2548,50.3232,112566.0
2023-06-13 10:50:00,51.57,51.57,51.43,51.45,132111.0,50.3329,50.3329,50.1963,50.2158,132111.0
2023-06-13 11:00:00,51.46,51.53,51.44,51.53,98790.0,50.2256,50.2939,50.206,50.2939,98790.0
2023-06-13 11:10:00,51.52,51.63,51.51,51.58,128373.0,50.2841,50.3915,50.2744,50.3427,128373.0
2023-06-13 11:20:00,51.57,51.61,51.55,51.57,105534.0,50.3329,50.372,50.3134,50.3329,105534.0
2023-06-13 11:30:00,51.57,51.58,51.51,51.56,93909.0,50.3329,50.3427,50.2744,50.3232,93909.0
2023-06-13 11:40:00,51.56,51.66,51.56,51.65,168945.0,50.3232,50.4208,50.3232,50.411,168945.0
2023-06-13 11:50:00,51.65,51.68,51.64,51.65,136935.0,50.411,50.4403,50.4012,50.411,136935.0
2023-06-13 12:00:00,51.64,51.7,51.63,51.69,125745.0,50.4012,50.4598,50.3915,50.45,125745.0
2023-06-13 12:10:00,51.68,51.75,51.68,51.71,167112.0,50.4403,50.5086,50.4403,50.4696,167112.0
2023-06-13 12:20:00,51.71,51.83,51.7,51.78,180879.0,50.4696,50.5867,50.4598,50.5379,180879.0
2023-06-13 12:30:00,51.78,51.81,51.76,51.77,126822.0,50.5379,50.5672,50.5184,50.5281,126822.0
2023-06-13 12:40:00,51.76,51.79,51.74,51.75,95931.0,50.5184,50.5477,50.4989,50.5086,95931.0
2023-06-13 12:50:00,51.75,51.79,51.74,51.78,97401.0,50.5086,50.5477,50.4989,50.5379,97401.0
2023-06-13 13:00:00,51.78,51.84,51.77,51.79,129303.0,50.5379,50.5965,50.5281,50.5477,129303.0
2023-06-13 13:10:00,51.78,51.8,51.76,51.8,81564.0,50.5379,50.5574,50.5184,50.5574,81564.0
2023-06-13 13:20:00,51.81,51.84,51.79,51.82,98631.0,50.5672,50.5965,50.5477,50.5769,98631.0
2023-06-13 13:30:00,51.82,51.82,51.73,51.73,105657.0,50.5769,50.5769,50.4891,50.4891,105657.0
2023-06-13 13:40:00,51.73,51.74,51.69,51.71,181677.0,50.4891,50.4989,50.45,50.4696,181677.0
2023-06-13 13:50:00,51.71,51.75,51.68,51.75,111333.0,50.4696,50.5086,50.4403,50.5086,111333.0
2023-06-13 14:00:00,51.75,51.76,51.73,51.74,129747.0,50.5086,50.5184,50.4891,50.4989,129747.0
2023-06-13 14:10:00,51.73,51.78,51.69,51.75,146076.0,50.4891,50.5379,50.45,50.5086,146076.0
2023-06-13 14:20:00,51.75,51.75,51.71,51.73,130668.0,50.5086,50.5086,50.4696,50.4891,130668.0
2023-06-13 14:30:00,51.73,51.73,51.59,51.63,165099.0,50.4891,50.4891,50.3524,50.3915,165099.0
2023-06-13 14:40:00,51.63,51.63,51.55,51.59,160857.0,50.3915,50.3915,50.3134,50.3524,160857.0
2023-06-13 14:50:00,51.58,51.62,51.56,51.6,182502.0,50.3427,50.3817,50.3232,50.3622,182502.0
2023-06-13 15:00:00,51.61,51.65,51.6,51.63,232869.0,50.372,50.411,50.3622,50.3915,232869.0
2023-06-13 15:10:00,51.63,51.65,51.6,51.63,197136.0,50.3915,50.411,50.3622,50.3915,197136.0
2023-06-13 15:20:00,51.63,51.65,51.6,51.6,213501.0,50.3915,50.411,50.3622,50.3622,213501.0
2023-06-13 15:30:00,51.61,51.63,51.59,51.59,239145.0,50.372,50.3915,50.3524,50.3524,239145.0
2023-06-13 15:40:00,51.59,51.64,51.58,51.63,395154.0,50.3524,50.4012,50.3427,50.3915,395154.0
2023-06-13 15:50:00,51.64,51.77,51.62,51.76,1499649.0,50.4012,50.5281,50.3817,50.5184,1499649.0
2023-06-14 09:30:00,51.97,52.08,51.87,51.97,687414.0,50.7233,50.8307,50.6257,50.7233,687414.0
2023-06-14 09:40:00,51.97,52.04,51.92,51.97,305373.0,50.7233,50.7917,50.6745,50.7233,305373.0
2023-06-14 09:50:00,51.97,52.12,51.96,52.01,325950.0,50.7233,50.8697,50.7136,50.7624,325950.0
2023-06-14 10:00:00,52.01,52.19,52.0,52.09,344970.0,50.7624,50.9381,50.7526,50.8405,344970.0
2023-06-14 10:10:00,52.09,52.16,52.08,52.1,209781.0,50.8405,50.9088,50.8307,50.8502,209781.0
2023-06-14 10:20:00,52.09,52.25,52.09,52.16,382566.0,50.8405,50.9966,50.8405,50.9088,382566.0
2023-06-14 10:30:00,52.18,52.21,52.15,52.2,144447.0,50.9283,50.9576,50.899,50.9478,144447.0
2023-06-14 10:40:00,52.2,52.31,52.2,52.29,256281.0,50.9478,51.0552,50.9478,51.0357,256281.0
2023-06-14 10:50:00,52.29,52.33,52.26,52.31,183465.0,51.0357,51.0747,51.0064,51.0552,183465.0
2023-06-14 11:00:00,52.31,52.34,52.21,52.23,238635.0,51.0552,51.0845,50.9576,50.9771,238635.0
2023-06-14 11:10:00,52.23,52.29,52.22,52.28,146886.0,50.9771,51.0357,50.9673,51.0259,146886.0
2023-06-14 11:20:00,52.28,52.3,52.18,52.21,244038.0,51.0259,51.0454,50.9283,50.9576,244038.0
2023-06-14 11:30:00,52.22,52.28,52.21,52.24,448545.0,50.9673,51.0259,50.9576,50.9869,448545.0
2023-06-14 11:40:00,52.24,52.31,52.23,52.31,168225.0,50.9869,51.0552,50.9771,51.0552,168225.0
2023-06-14 11:50:00,52.32,52.35,52.3,52.31,146694.0,51.0649,51.0942,51.0454,51.0552,146694.0
2023-06-14 12:00:00,52.32,52.33,52.29,52.32,56535.0,51.0649,51.0747,51.0357,51.0649,56535.0
2023-06-14 12:10:00,52.31,52.32,52.27,52.27,160572.0,51.0552,51.0649,51.0161,51.0161,160572.0
2023-06-14 12:20:00,52.27,52.3,52.25,52.29,132564.0,51.0161,51.0454,50.9966,51.0357,132564.0
2023-06-14 12:30:00,52.3,52.3,52.25,52.27,127365.0,51.0454,51.0454,50.9966,51.0161,127365.0
2023-06-14 12:40:00,52.27,52.3,52.26,52.3,143073.0,51.0161,51.0454,51.0064,51.0454,143073.0
2023-06-14 12:50:00,52.3,52.35,52.3,52.33,93033.0,51.0454,51.0942,51.0454,51.0747,93033.0
2023-06-14 13:00:00,52.33,52.33,52.3,52.31,91680.0,51.0747,51.0747,51.0454,51.0552,91680.0
2023-06-14 13:10:00,52.31,52.31,52.25,52.3,91857.0,51.0552,51.0552,50.9966,51.0454,91857.0
2023-06-14 13:20:00,52.29,52.34,52.29,52.31,88974.0,51.0357,51.0845,51.0357,51.0552,88974.0
2023-06-14 13:30:00,52.31,52.37,52.31,52.36,99258.0,51.0552,51.1137,51.0552,51.104,99258.0
2023-06-14 13:40:00,52.37,52.4,52.32,52.36,224100.0,51.1137,51.143,51.0649,51.104,224100.0
2023-06-14 13:50:00,52.36,52.44,52.34,52.41,274893.0,51.104,51.1821,51.0845,51.1528,274893.0
2023-06-14 14:00:00,52.43,52.43,52.18,52.25,463755.0,51.1723,51.1723,50.9283,50.9966,463755.0
2023-06-14 14:10:00,52.26,52.36,52.25,52.31,318345.0,51.0064,51.104,50.9966,51.0552,318345.0
2023-06-14 14:20:00,52.3,52.34,52.28,52.33,242982.0,51.0454,51.0845,51.0259,51.0747,242982.0
2023-06-14 14:30:00,52.33,52.39,52.31,52.34,263460.0,51.0747,51.1333,51.0552,51.0845,263460.0
2023-06-14 14:40:00,52.34,52.41,52.33,52.41,220962.0,51.0845,51.1528,51.0747,51.1528,220962.0
2023-06-14 14:50:00,52.41,52.41,52.33,52.36,176760.0,51.1528,51.1528,51.0747,51.104,176760.0
2023-06-14 15:00:00,52.36,52.43,52.35,52.41,321396.0,51.104,51.1723,51.0942,51.1528,321396.0
2023-06-14 15:10:00,52.42,52.42,52.31,52.39,311406.0,51.1625,51.1625,51.0552,51.1333,311406.0
2023-06-14 15:20:00,52.39,52.41,52.34,52.35,189807.0,51.1333,51.1528,51.0845,51.0942,189807.0
2023-06-14 15:30:00,52.35,52.4,52.3,52.37,291111.0,51.0942,51.143,51.0454,51.1137,291111.0
2023-06-14 15:40:00,52.38,52.39,52.28,52.29,655155.0,51.1235,51.1333,51.0259,51.0357,655155.0
2023-06-14 15:50:00,52.3,52.3,52.24,52.3,1373808.0,51.0454,51.0454,50.9869,51.0454,1373808.0
2023-06-15 09:30:00,52.33,52.7,52.33,52.64,901971.0,51.0747,51.4358,51.0747,51.3773,901971.0
2023-06-15 09:40:00,52.63,52.7,52.57,52.65,298746.0,51.3675,51.4358,51.3089,51.387,298746.0
2023-06-15 09:50:00,52.63,52.7,52.61,52.66,150384.0,51.3675,51.4358,51.348,51.3968,150384.0
2023-06-15 10:00:00,52.66,52.67,52.56,52.6,218271.0,51.3968,51.4065,51.2992,51.3382,218271.0
2023-06-15 10:10:00,52.6,52.63,52.54,52.58,98430.0,51.3382,51.3675,51.2797,51.3187,98430.0
2023-06-15 10:20:00,52.58,52.65,52.54,52.64,124665.0,51.3187,51.387,51.2797,51.3773,124665.0
2023-06-15 10:30:00,52.65,52.66,52.54,52.59,223482.0,51.387,51.3968,51.2797,51.3285,223482.0
2023-06-15 10:40:00,52.6,52.66,52.57,52.65,233283.0,51.3382,51.3968,51.3089,51.387,233283.0
2023-06-15 10:50:00,52.65,52.65,52.59,52.64,109323.0,51.387,51.387,51.3285,51.3773,109323.0
2023-06-15 11:00:00,52.64,52.67,52.59,52.64,180669.0,51.3773,51.4065,51.3285,51.3773,180669.0
2023-06-15 11:10:00,52.64,52.67,52.62,52.63,176652.0,51.3773,51.4065,51.3577,51.3675,176652.0
2023-06-15 11:20:00,52.63,52.64,52.59,52.6,94311.0,51.3675,51.3773,51.3285,51.3382,94311.0
2023-06-15 11:30:00,52.6,52.61,52.57,52.58,125340.0,51.3382,51.348,51.3089,51.3187,125340.0
2023-06-15 11:40:00,52.58,52.58,52.47,52.47,240834.0,51.3187,51.3187,51.2113,51.2113,240834.0
2023-06-15 11:50:00,52.48,52.51,52.44,52.49,191013.0,51.2211,51.2504,51.1821,51.2309,191013.0
2023-06-15 12:00:00,52.49,52.5,52.46,52.5,136704.0,51.2309,51.2406,51.2016,51.2406,136704.0
2023-06-15 12:10:00,52.49,52.55,52.48,52.55,184935.0,51.2309,51.2894,51.2211,51.2894,184935.0
2023-06-15 12:20:00,52.54,52.61,52.54,52.6,100092.0,51.2797,51.348,51.2797,51.3382,100092.0
2023-06-15 12:30:00,52.6,52.62,52.57,52.61,105126.0,51.3382,51.3577,51.3089,51.348,105126.0
2023-06-15 12:40:00,52.61,52.62,52.6,52.61,89595.0,51.348,51.3577,51.3382,51.348,89595.0
2023-06-15 12:50:00,52.61,52.66,52.6,52.61,144690.0,51.348,51.3968,51.3382,51.348,144690.0
2023-06-15 13:00:00,52.61,52.61,52.54,52.55,60573.0,51.348,51.348,51.2797,51.2894,60573.0
2023-06-15 13:10:00,52.55,52.58,52.53,52.54,80529.0,51.2894,51.3187,51.2699,51.2797,80529.0
2023-06-15 13:20:00,52.54,52.6,52.53,52.57,103431.0,51.2797,51.3382,51.2699,51.3089,103431.0
2023-06-15 13:30:00,52.57,52.59,52.55,52.56,65463.0,51.3089,51.3285,51.2894,51.2992,65463.0
2023-06-15 13:40:00,52.56,52.6,52.54,52.57,96576.0,51.2992,51.3382,51.2797,51.3089,96576.0
2023-06-15 13:50:00,52.58,52.59,52.56,52.58,70848.0,51.3187,51.3285,51.2992,51.3187,70848.0
2023-06-15 14:00:00,52.58,52.59,52.5,52.5,153600.0,51.3187,51.3285,51.2406,51.2406,153600.0
2023-06-15 14:10:00,52.5,52.54,52.5,52.53,96753.0,51.2406,51.2797,51.2406,51.2699,96753.0
2023-06-15 14:20:00,52.52,52.59,52.52,52.58,111543.0,51.2601,51.3285,51.2601,51.3187,111543.0
2023-06-15 14:30:00,52.58,52.63,52.58,52.62,141756.0,51.3187,51.3675,51.3187,51.3577,141756.0
2023-06-15 14:40:00,52.62,52.68,52.62,52.67,153609.0,51.3577,51.4163,51.3577,51.4065,153609.0
2023-06-15 14:50:00,52.68,52.74,52.68,52.73,215742.0,51.4163,51.4749,51.4163,51.4651,215742.0
2023-06-15 15:00:00,52.73,52.74,52.65,52.68,168063.0,51.4651,51.4749,51.387,51.4163,168063.0
2023-06-15 15:10:00,52.68,52.73,52.66,52.7,223248.0,51.4163,51.4651,51.3968,51.4358,223248.0
2023-06-15 15:20:00,52.7,52.7,52.65,52.66,167271.0,51.4358,51.4358,51.387,51.3968,167271.0
2023-06-15 15:30:00,52.66,52.66,52.55,52.55,246837.0,51.3968,51.3968,51.2894,51.2894,246837.0
2023-06-15 15:40:00,52.55,52.61,52.55,52.59,382902.0,51.2894,51.348,51.2894,51.3285,382902.0
2023-06-15 15:50:00,52.59,52.62,52.51,52.59,1199082.0,51.3285,51.3577,51.2504,51.3285,1199082.0
2023-06-16 09:30:00,52.69,52.72,52.4,52.42,4809249.0,51.4261,51.4553,51.143,51.1625,4809249.0
2023-06-16 09:40:00,52.41,52.49,52.35,52.35,304410.0,51.1528,51.2309,51.0942,51.0942,304410.0
2023-06-16 09:50:00,52.35,52.51,52.32,52.5,157413.0,51.0942,51.2504,51.0649,51.2406,157413.0
2023-06-16 10:00:00,52.51,52.54,52.39,52.41,258942.0,51.2504,51.2797,51.1333,51.1528,258942.0
2023-06-16 10:10:00,52.41,52.42,52.32,52.35,247242.0,51.1528,51.1625,51.0649,51.0942,247242.0
2023-06-16 10:20:00,52.34,52.37,52.3,52.36,291222.0,51.0845,51.1137,51.0454,51.104,291222.0
2023-06-16 10:30:00,52.36,52.36,52.25,52.27,299172.0,51.104,51.104,50.9966,51.0161,299172.0
2023-06-16 10:40:00,52.27,52.28,52.18,52.23,325260.0,51.0161,51.0259,50.9283,50.9771,325260.0
2023-06-16 10:50:00,52.23,52.32,52.23,52.26,179739.0,50.9771,51.0649,50.9771,51.0064,179739.0
2023-06-16 11:00:00,52.26,52.26,52.17,52.19,214776.0,51.0064,51.0064,50.9185,50.9381,214776.0
2023-06-16 11:10:00,52.19,52.24,52.18,52.21,235848.0,50.9381,50.9869,50.9283,50.9576,235848.0
2023-06-16 11:20:00,52.21,52.23,52.12,52.15,335388.0,50.9576,50.9771,50.8697,50.899,335388.0
2023-06-16 11:30:00,52.15,52.16,52.08,52.13,194928.0,50.899,50.9088,50.8307,50.8795,194928.0
2023-06-16 11:40:00,52.14,52.15,52.05,52.06,199722.0,50.8893,50.899,50.8014,50.8112,199722.0
2023-06-16 11:50:00,52.06,52.11,52.03,52.1,214611.0,50.8112,50.86,50.7819,50.8502,214611.0
2023-06-16 12:00:00,52.1,52.13,52.08,52.09,157038.0,50.8502,50.8795,50.8307,50.8405,157038.0
2023-06-16 12:10:00,52.08,52.16,52.06,52.09,215940.0,50.8307,50.9088,50.8112,50.8405,215940.0
2023-06-16 12:20:00,52.09,52.1,52.04,52.1,198249.0,50.8405,50.8502,50.7917,50.8502,198249.0
2023-06-16 12:30:00,52.11,52.13,52.06,52.11,166554.0,50.86,50.8795,50.8112,50.86,166554.0
2023-06-16 12:40:00,52.11,52.14,52.09,52.11,174690.0,50.86,50.8893,50.8405,50.86,174690.0
2023-06-16 12:50:00,52.11,52.12,52.09,52.09,133416.0,50.86,50.8697,50.8405,50.8405,133416.0
2023-06-16 13:00:00,52.1,52.12,52.06,52.07,119157.0,50.8502,50.8697,50.8112,50.8209,119157.0
2023-06-16 13:10:00,52.07,52.17,52.05,52.15,194658.0,50.8209,50.9185,50.8014,50.899,194658.0
2023-06-16 13:20:00,52.15,52.19,52.14,52.16,166212.0,50.899,50.9381,50.8893,50.9088,166212.0
2023-06-16 13:30:00,52.16,52.17,52.11,52.16,149817.0,50.9088,50.9185,50.86,50.9088,149817.0
2023-06-16 13:40:00,52.16,52.16,52.08,52.09,127968.0,50.9088,50.9088,50.8307,50.8405,127968.0
2023-06-16 13:50:00,52.09,52.14,52.07,52.13,164718.0,50.8405,50.8893,50.8209,50.8795,164718.0
2023-06-16 14:00:00,52.13,52.16,52.11,52.11,172605.0,50.8795,50.9088,50.86,50.86,172605.0
2023-06-16 14:10:00,52.11,52.12,52.08,52.08,133479.0,50.86,50.8697,50.8307,50.8307,133479.0
2023-06-16 14:20:00,52.07,52.08,52.05,52.07,143691.0,50.8209,50.8307,50.8014,50.8209,143691.0
2023-06-16 14:30:00,52.07,52.08,52.0,52.05,187299.0,50.8209,50.8307,50.7526,50.8014,187299.0
2023-06-16 14:40:00,52.05,52.06,51.99,52.0,288078.0,50.8014,50.8112,50.7429,50.7526,288078.0
2023-06-16 14:50:00,52.0,52.03,52.0,52.01,165807.0,50.7526,50.7819,50.7526,50.7624,165807.0
2023-06-16 15:00:00,52.01,52.02,51.97,51.99,367614.0,50.7624,50.7721,50.7233,50.7429,367614.0
2023-06-16 15:10:00,51.99,51.99,51.94,51.99,212967.0,50.7429,50.7429,50.6941,50.7429,212967.0
2023-06-16 15:20:00,51.99,52.05,51.97,51.99,212649.0,50.7429,50.8014,50.7233,50.7429,212649.0
2023-06-16 15:30:00,51.99,52.06,51.98,52.04,398235.0,50.7429,50.8112,50.7331,50.7917,398235.0
2023-06-16 15:40:00,52.04,52.08,51.99,52.0,704157.0,50.7917,50.8307,50.7429,50.7526,704157.0
2023-06-16 15:50:00,52.0,52.06,51.76,51.85,2808666.0,50.7526,50.8112,50.5184,50.6062,2808666.0
2023-06-20 09:30:00,51.57,51.73,51.44,51.66,969336.0,50.3329,50.4891,50.206,50.4208,969336.0
2023-06-20 09:40:00,51.65,51.82,51.52,51.76,320745.0,50.411,50.5769,50.2841,50.5184,320745.0
2023-06-20 09:50:00,51.74,51.74,51.55,51.69,210180.0,50.4989,50.4989,50.3134,50.45,210180.0
2023-06-20 10:00:00,51.7,51.72,51.58,51.63,191970.0,50.4598,50.4793,50.3427,50.3915,191970.0
2023-06-20 10:10:00,51.62,51.69,51.56,51.64,220155.0,50.3817,50.45,50.3232,50.4012,220155.0
2023-06-20 10:20:00,51.64,51.66,51.52,51.56,224964.0,50.4012,50.4208,50.2841,50.3232,224964.0
2023-06-20 10:30:00,51.55,51.63,51.52,51.6,168465.0,50.3134,50.3915,50.2841,50.3622,168465.0
2023-06-20 10:40:00,51.61,51.61,51.54,51.57,149757.0,50.372,50.372,50.3036,50.3329,149757.0
2023-06-20 10:50:00,51.56,51.57,51.42,51.45,254937.0,50.3232,50.3329,50.1865,50.2158,254937.0
2023-06-20 11:00:00,51.45,51.53,51.43,51.44,152499.0,50.2158,50.2939,50.1963,50.206,152499.0
2023-06-20 11:10:00,51.43,51.46,51.4,51.46,131607.0,50.1963,50.2256,50.167,50.2256,131607.0
2023-06-20 11:20:00,51.45,51.51,51.42,51.43,175314.0,50.2158,50.2744,50.1865,50.1963,175314.0
2023-06-20 11:30:00,51.44,51.46,51.37,51.39,155268.0,50.206,50.2256,50.1377,50.1572,155268.0
2023-06-20 11:40:00,51.39,51.41,51.31,51.35,125418.0,50.1572,50.1768,50.0792,50.1182,125418.0
2023-06-20 11:50:00,51.35,51.35,51.29,51.32,179322.0,50.1182,50.1182,50.0596,50.0889,179322.0
2023-06-20 12:00:00,51.32,51.39,51.32,51.36,154092.0,50.0889,50.1572,50.0889,50.128,154092.0
2023-06-20 12:10:00,51.35,51.4,51.33,51.4,136614.0,50.1182,50.167,50.0987,50.167,136614.0
2023-06-20 12:20:00,51.4,51.48,51.4,51.44,165444.0,50.167,50.2451,50.167,50.206,165444.0
2023-06-20 12:30:00,51.44,51.45,51.39,51.44,115248.0,50.206,50.2158,50.1572,50.206,115248.0
2023-06-20 12:40:00,51.44,51.49,51.44,51.48,103083.0,50.206,50.2548,50.206,50.2451,103083.0
2023-06-20 12:50:00,51.48,51.51,51.46,51.47,154935.0,50.2451,50.2744,50.2256,50.2353,154935.0
2023-06-20 13:00:00,51.46,51.47,51.44,51.45,141600.0,50.2256,50.2353,50.206,50.2158,141600.0
2023-06-20 13:10:00,51.45,51.47,51.44,51.47,138681.0,50.2158,50.2353,50.206,50.2353,138681.0
2023-06-20 13:20:00,51.47,51.51,51.46,51.48,144744.0,50.2353,50.2744,50.2256,50.2451,144744.0
2023-06-20 13:30:00,51.48,51.49,51.42,51.43,92349.0,50.2451,50.2548,50.1865,50.1963,92349.0
2023-06-20 13:40:00,51.43,51.48,51.42,51.48,124410.0,50.1963,50.2451,50.1865,50.2451,124410.0
2023-06-20 13:50:00,51.48,51.5,51.43,51.45,146433.0,50.2451,50.2646,50.1963,50.2158,146433.0
2023-06-20 14:00:00,51.45,51.53,51.44,51.5,133980.0,50.2158,50.2939,50.206,50.2646,133980.0
2023-06-20 14:10:00,51.5,51.55,51.5,51.55,138063.0,50.2646,50.3134,50.2646,50.3134,138063.0
2023-06-20 14:20:00,51.55,51.56,51.52,51.53,121665.0,50.3134,50.3232,50.2841,50.2939,121665.0
2023-06-20 14:30:00,51.52,51.58,51.5,51.56,196830.0,50.2841,50.3427,50.2646,50.3232,196830.0
2023-06-20 14:40:00,51.55,51.61,51.54,51.58,174594.0,50.3134,50.372,50.3036,50.3427,174594.0
2023-06-20 14:50:00,51.58,51.58,51.53,51.54,180906.0,50.3427,50.3427,50.2939,50.3036,180906.0
2023-06-20 15:00:00,51.54,51.55,51.51,51.54,138531.0,50.3036,50.3134,50.2744,50.3036,138531.0
2023-06-20 15:10:00,51.54,51.56,51.5,51.52,150510.0,50.3036,50.3232,50.2646,50.2841,150510.0
2023-06-20 15:20:00,51.51,51.52,51.46,51.48,195339.0,50.2744,50.2841,50.2256,50.2451,195339.0
2023-06-20 15:30:00,51.48,51.48,51.42,51.46,223659.0,50.2451,50.2451,50.1865,50.2256,223659.0
2023-06-20 15:40:00,51.46,51.5,51.41,51.47,412803.0,50.2256,50.2646,50.1768,50.2353,412803.0
2023-06-20 15:50:00,51.46,51.49,51.37,51.4,1327194.0,50.2256,50.2548,50.1377,50.167,1327194.0
2023-06-21 09:30:00,51.4,51.45,51.12,51.12,414714.0,50.167,50.2158,49.8937,49.8937,414714.0
2023-06-21 09:40:00,51.14,51.44,51.12,51.38,213879.0,49.9132,50.206,49.8937,50.1475,213879.0
2023-06-21 09:50:00,51.38,51.52,51.37,51.52,156864.0,50.1475,50.2841,50.1377,50.2841,156864.0
2023-06-21 10:00:00,51.51,51.52,51.4,51.48,161736.0,50.2744,50.2841,50.167,50.2451,161736.0
2023-06-21 10:10:00,51.48,51.5,51.45,51.48,186744.0,50.2451,50.2646,50.2158,50.2451,186744.0
2023-06-21 10:20:00,51.48,51.49,51.39,51.47,143100.0,50.2451,50.2548,50.1572,50.2353,143100.0
2023-06-21 10:30:00,51.46,51.51,51.44,51.47,110994.0,50.2256,50.2744,50.206,50.2353,110994.0
2023-06-21 10:40:00,51.47,51.49,51.41,51.44,156384.0,50.2353,50.2548,50.1768,50.206,156384.0
2023-06-21 10:50:00,51.44,51.53,51.43,51.53,180855.0,50.206,50.2939,50.1963,50.2939,180855.0
2023-06-21 11:00:00,51.52,51.62,51.52,51.58,186639.0,50.2841,50.3817,50.2841,50.3427,186639.0
2023-06-21 11:10:00,51.58,51.62,51.54,51.61,112038.0,50.3427,50.3817,50.3036,50.372,112038.0
2023-06-21 11:20:00,51.61,51.66,51.57,51.6,110307.0,50.372,50.4208,50.3329,50.3622,110307.0
2023-06-21 11:30:00,51.6,51.61,51.57,51.58,70302.0,50.3622,50.372,50.3329,50.3427,70302.0
2023-06-21 11:40:00,51.58,51.62,51.55,51.62,83835.0,50.3427,50.3817,50.3134,50.3817,83835.0
2023-06-21 11:50:00,51.62,51.62,51.56,51.57,56754.0,50.3817,50.3817,50.3232,50.3329,56754.0
2023-06-21 12:00:00,51.58,51.62,51.58,51.59,98751.0,50.3427,50.3817,50.3427,50.3524,98751.0
2023-06-21 12:10:00,51.6,51.69,51.6,51.67,176943.0,50.3622,50.45,50.3622,50.4305,176943.0
2023-06-21 12:20:00,51.68,51.7,51.65,51.68,120111.0,50.4403,50.4598,50.411,50.4403,120111.0
2023-06-21 12:30:00,51.68,51.72,51.66,51.7,90732.0,50.4403,50.4793,50.4208,50.4598,90732.0
2023-06-21 12:40:00,51.7,51.77,51.69,51.7,192633.0,50.4598,50.5281,50.45,50.4598,192633.0
2023-06-21 12:50:00,51.7,51.75,51.68,51.74,112080.0,50.4598,50.5086,50.4403,50.4989,112080.0
2023-06-21 13:00:00,51.75,51.75,51.71,51.73,95580.0,50.5086,50.5086,50.4696,50.4891,95580.0
2023-06-21 13:10:00,51.73,51.78,51.73,51.73,89856.0,50.4891,50.5379,50.4891,50.4891,89856.0
2023-06-21 13:20:00,51.73,51.74,51.69,51.69,107274.0,50.4891,50.4989,50.45,50.45,107274.0
2023-06-21 13:30:00,51.7,51.71,51.69,51.7,94686.0,50.4598,50.4696,50.45,50.4598,94686.0
2023-06-21 13:40:00,51.71,51.73,51.66,51.66,104550.0,50.4696,50.4891,50.4208,50.4208,104550.0
2023-06-21 13:50:00,51.66,51.68,51.63,51.64,128610.0,50.4208,50.4403,50.3915,50.4012,128610.0
2023-06-21 14:00:00,51.64,51.64,51.58,51.6,158976.0,50.4012,50.4012,50.3427,50.3622,158976.0
2023-06-21 14:10:00,51.61,51.68,51.6,51.67,206904.0,50.372,50.4403,50.3622,50.4305,206904.0
2023-06-21 14:20:00,51.68,51.72,51.66,51.66,195819.0,50.4403,50.4793,50.4208,50.4208,195819.0
2023-06-21 14:30:00,51.67,51.72,51.66,51.68,177120.0,50.4305,50.4793,50.4208,50.4403,177120.0
2023-06-21 14:40:00,51.68,51.68,51.63,51.64,164331.0,50.4403,50.4403,50.3915,50.4012,164331.0
2023-06-21 14:50:00,51.64,51.65,51.58,51.61,186459.0,50.4012,50.411,50.3427,50.372,186459.0
2023-06-21 15:00:00,51.61,51.61,51.56,51.57,201249.0,50.372,50.372,50.3232,50.3329,201249.0
2023-06-21 15:10:00,51.57,51.58,51.53,51.55,193221.0,50.3329,50.3427,50.2939,50.3134,193221.0
2023-06-21 15:20:00,51.55,51.55,51.5,51.52,253536.0,50.3134,50.3134,50.2646,50.2841,253536.0
2023-06-21 15:30:00,51.52,51.54,51.43,51.45,353424.0,50.2841,50.3036,50.1963,50.2158,353424.0
2023-06-21 15:40:00,51.45,51.48,51.41,51.47,427998.0,50.2158,50.2451,50.1768,50.2353,427998.0
2023-06-21 15:50:00,51.47,51.52,51.42,51.49,1681707.0,50.2353,50.2841,50.1865,50.2548,1681707.0
2023-06-22 09:30:00,51.66,51.82,51.49,51.73,487872.0,50.4208,50.5769,50.2548,50.4891,487872.0
2023-06-22 09:40:00,51.72,51.81,51.68,51.74,166254.0,50.4793,50.5672,50.4403,50.4989,166254.0
2023-06-22 09:50:00,51.74,51.87,51.68,51.82,200409.0,50.4989,50.6257,50.4403,50.5769,200409.0
2023-06-22 10:00:00,51.82,51.99,51.8,51.95,257718.0,50.5769,50.7429,50.5574,50.7038,257718.0
2023-06-22 10:10:00,51.96,52.03,51.94,51.98,207819.0,50.7136,50.7819,50.6941,50.7331,207819.0
2023-06-22 10:20:00,51.98,52.02,51.87,51.87,189192.0,50.7331,50.7721,50.6257,50.6257,189192.0
2023-06-22 10:30:00,51.87,51.96,51.86,51.89,135177.0,50.6257,50.7136,50.616,50.6453,135177.0
2023-06-22 10:40:00,51.89,51.92,51.85,51.92,119520.0,50.6453,50.6745,50.6062,50.6745,119520.0
2023-06-22 10:50:00,51.93,51.94,51.87,51.87,136749.0,50.6843,50.6941,50.6257,50.6257,136749.0
2023-06-22 11:00:00,51.87,51.93,51.84,51.91,131013.0,50.6257,50.6843,50.5965,50.6648,131013.0
2023-06-22 11:10:00,51.9,51.93,51.9,51.91,109821.0,50.655,50.6843,50.655,50.6648,109821.0
2023-06-22 11:20:00,51.91,51.91,51.82,51.82,136968.0,50.6648,50.6648,50.5769,50.5769,136968.0
2023-06-22 11:30:00,51.82,51.85,51.82,51.85,110958.0,50.5769,50.6062,50.5769,50.6062,110958.0
2023-06-22 11:40:00,51.86,51.9,51.81,51.81,124950.0,50.616,50.655,50.5672,50.5672,124950.0
2023-06-22 11:50:00,51.8,51.82,51.79,51.81,100482.0,50.5574,50.5769,50.5477,50.5672,100482.0
2023-06-22 12:00:00,51.81,51.83,51.8,51.82,92070.0,50.5672,50.5867,50.5574,50.5769,92070.0
2023-06-22 12:10:00,51.82,51.9,51.81,51.88,100818.0,50.5769,50.655,50.5672,50.6355,100818.0
2023-06-22 12:20:00,51.88,51.91,51.88,51.9,84744.0,50.6355,50.6648,50.6355,50.655,84744.0
2023-06-22 12:30:00,51.9,51.93,51.89,51.91,114417.0,50.655,50.6843,50.6453,50.6648,114417.0
2023-06-22 12:40:00,51.91,51.92,51.89,51.9,107043.0,50.6648,50.6745,50.6453,50.655,107043.0
2023-06-22 12:50:00,51.9,51.93,51.89,51.92,94104.0,50.655,50.6843,50.6453,50.6745,94104.0
2023-06-22 13:00:00,51.92,51.93,51.86,51.87,89406.0,50.6745,50.6843,50.616,50.6257,89406.0
2023-06-22 13:10:00,51.87,51.89,51.83,51.84,137079.0,50.6257,50.6453,50.5867,50.5965,137079.0
2023-06-22 13:20:00,51.84,51.86,51.82,51.85,93696.0,50.5965,50.616,50.5769,50.6062,93696.0
2023-06-22 13:30:00,51.85,51.87,51.83,51.86,100719.0,50.6062,50.6257,50.5867,50.616,100719.0
2023-06-22 13:40:00,51.86,51.91,51.86,51.89,87375.0,50.616,50.6648,50.616,50.6453,87375.0
2023-06-22 13:50:00,51.89,51.93,51.89,51.91,145341.0,50.6453,50.6843,50.6453,50.6648,145341.0
2023-06-22 14:00:00,51.91,51.92,51.87,51.92,120243.0,50.6648,50.6745,50.6257,50.6745,120243.0
2023-06-22 14:10:00,51.91,51.93,51.91,51.92,120531.0,50.6648,50.6843,50.6648,50.6745,120531.0
2023-06-22 14:20:00,51.92,51.98,51.92,51.97,318144.0,50.6745,50.7331,50.6745,50.7233,318144.0
2023-06-22 14:30:00,51.97,52.02,51.96,51.96,242325.0,50.7233,50.7721,50.7136,50.7136,242325.0
2023-06-22 14:40:00,51.96,51.97,51.9,51.93,139659.0,50.7136,50.7233,50.655,50.6843,139659.0
2023-06-22 14:50:00,51.93,51.95,51.91,51.93,154212.0,50.6843,50.7038,50.6648,50.6843,154212.0
2023-06-22 15:00:00,51.92,51.94,51.9,51.92,197235.0,50.6745,50.6941,50.655,50.6745,197235.0
2023-06-22 15:10:00,51.92,51.97,51.9,51.96,180699.0,50.6745,50.7233,50.655,50.7136,180699.0
2023-06-22 15:20:00,51.96,51.97,51.94,51.95,163542.0,50.7136,50.7233,50.6941,50.7038,163542.0
2023-06-22 15:30:00,51.95,51.95,51.86,51.93,233241.0,50.7038,50.7038,50.616,50.6843,233241.0
2023-06-22 15:40:00,51.93,51.95,51.9,51.93,308895.0,50.6843,50.7038,50.655,50.6843,308895.0
2023-06-22 15:50:00,51.94,51.95,51.88,51.92,1012530.0,50.6941,50.7038,50.6355,50.6745,1012530.0
2023-06-23 09:30:00,51.96,52.1,51.81,51.86,655482.0,50.7136,50.8502,50.5672,50.616,655482.0
2023-06-23 09:40:00,51.86,51.94,51.75,51.88,380181.0,50.616,50.6941,50.5086,50.6355,380181.0
2023-06-23 09:50:00,51.88,52.0,51.86,51.87,246327.0,50.6355,50.7526,50.616,50.6257,246327.0
2023-06-23 10:00:00,51.87,51.87,51.75,51.75,249936.0,50.6257,50.6257,50.5086,50.5086,249936.0
2023-06-23 10:10:00,51.76,51.8,51.69,51.75,177315.0,50.5184,50.5574,50.45,50.5086,177315.0
2023-06-23 10:20:00,51.74,51.86,51.73,51.85,219255.0,50.4989,50.616,50.4891,50.6062,219255.0
2023-06-23 10:30:00,51.85,51.85,51.75,51.81,131859.0,50.6062,50.6062,50.5086,50.5672,131859.0
2023-06-23 10:40:00,51.81,51.86,51.78,51.86,124101.0,50.5672,50.616,50.5379,50.616,124101.0
2023-06-23 10:50:00,51.86,51.92,51.81,51.82,190602.0,50.616,50.6745,50.5672,50.5769,190602.0
2023-06-23 11:00:00,51.83,51.95,51.81,51.94,200934.0,50.5867,50.7038,50.5672,50.6941,200934.0
2023-06-23 11:10:00,51.94,51.97,51.83,51.83,209670.0,50.6941,50.7233,50.5867,50.5867,209670.0
2023-06-23 11:20:00,51.83,51.86,51.81,51.85,185997.0,50.5867,50.616,50.5672,50.6062,185997.0
2023-06-23 11:30:00,51.85,51.91,51.85,51.88,162819.0,50.6062,50.6648,50.6062,50.6355,162819.0
2023-06-23 11:40:00,51.88,51.9,51.85,51.89,95016.0,50.6355,50.655,50.6062,50.6453,95016.0
2023-06-23 11:50:00,51.88,51.91,51.88,51.9,95280.0,50.6355,50.6648,50.6355,50.655,95280.0
2023-06-23 12:00:00,51.9,51.92,51.86,51.87,115641.0,50.655,50.6745,50.616,50.6257,115641.0
2023-06-23 12:10:00,51.87,51.87,51.82,51.82,103338.0,50.6257,50.6257,50.5769,50.5769,103338.0
2023-06-23 12:20:00,51.83,51.83,51.8,51.83,112035.0,50.5867,50.5867,50.5574,50.5867,112035.0
2023-06-23 12:30:00,51.83,51.87,51.83,51.86,212898.0,50.5867,50.6257,50.5867,50.616,212898.0
2023-06-23 12:40:00,51.87,51.87,51.84,51.85,150234.0,50.6257,50.6257,50.5965,50.6062,150234.0
2023-06-23 12:50:00,51.85,51.88,51.85,51.86,142116.0,50.6062,50.6355,50.6062,50.616,142116.0
2023-06-23 13:00:00,51.86,51.86,51.8,51.85,158640.0,50.616,50.616,50.5574,50.6062,158640.0
2023-06-23 13:10:00,51.84,51.87,51.81,51.81,158244.0,50.5965,50.6257,50.5672,50.5672,158244.0
2023-06-23 13:20:00,51.81,51.84,51.78,51.79,176256.0,50.5672,50.5965,50.5379,50.5477,176256.0
2023-06-23 13:30:00,51.8,51.86,51.77,51.85,191085.0,50.5574,50.616,50.5281,50.6062,191085.0
2023-06-23 13:40:00,51.85,51.9,51.84,51.88,158019.0,50.6062,50.655,50.5965,50.6355,158019.0
2023-06-23 13:50:00,51.87,51.89,51.84,51.87,167709.0,50.6257,50.6453,50.5965,50.6257,167709.0
2023-06-23 14:00:00,51.87,51.89,51.83,51.84,175686.0,50.6257,50.6453,50.5867,50.5965,175686.0
2023-06-23 14:10:00,51.84,51.9,51.83,51.88,182658.0,50.5965,50.655,50.5867,50.6355,182658.0
2023-06-23 14:20:00,51.88,51.91,51.86,51.86,226773.0,50.6355,50.6648,50.616,50.616,226773.0
2023-06-23 14:30:00,51.86,51.91,51.85,51.87,187542.0,50.616,50.6648,50.6062,50.6257,187542.0
2023-06-23 14:40:00,51.86,51.88,51.82,51.84,190746.0,50.616,50.6355,50.5769,50.5965,190746.0
2023-06-23 14:50:00,51.84,51.85,51.79,51.84,223230.0,50.5965,50.6062,50.5477,50.5965,223230.0
2023-06-23 15:00:00,51.84,51.89,51.81,51.88,215976.0,50.5965,50.6453,50.5672,50.6355,215976.0
2023-06-23 15:10:00,51.88,51.92,51.85,51.88,263637.0,50.6355,50.6745,50.6062,50.6355,263637.0
2023-06-23 15:20:00,51.88,51.88,51.84,51.85,252990.0,50.6355,50.6355,50.5965,50.6062,252990.0
2023-06-23 15:30:00,51.85,51.9,51.83,51.87,398991.0,50.6062,50.655,50.5867,50.6257,398991.0
2023-06-23 15:40:00,51.88,51.89,51.83,51.84,589266.0,50.6355,50.6453,50.5867,50.5965,589266.0
2023-06-23 15:50:00,51.83,51.89,51.67,51.83,1687041.0,50.5867,50.6453,50.4305,50.5867,1687041.0
2023-06-26 09:30:00,51.88,51.93,51.71,51.8,432243.0,50.6355,50.6843,50.4696,50.5574,432243.0
2023-06-26 09:40:00,51.8,51.81,51.72,51.72,239889.0,50.5574,50.5672,50.4793,50.4793,239889.0
2023-06-26 09:50:00,51.73,51.81,51.68,51.75,700530.0,50.4891,50.5672,50.4403,50.5086,700530.0
2023-06-26 10:00:00,51.75,51.85,51.73,51.8,306753.0,50.5086,50.6062,50.4891,50.5574,306753.0
2023-06-26 10:10:00,51.79,51.82,51.77,51.77,205122.0,50.5477,50.5769,50.5281,50.5281,205122.0
2023-06-26 10:20:00,51.77,51.78,51.63,51.64,233331.0,50.5281,50.5379,50.3915,50.4012,233331.0
2023-06-26 10:30:00,51.64,51.64,51.51,51.52,168843.0,50.4012,50.4012,50.2744,50.2841,168843.0
2023-06-26 10:40:00,51.51,51.51,51.44,51.47,157773.0,50.2744,50.2744,50.206,50.2353,157773.0
2023-06-26 10:50:00,51.47,51.51,51.47,51.49,150123.0,50.2353,50.2744,50.2353,50.2548,150123.0
2023-06-26 11:00:00,51.49,51.57,51.47,51.57,193908.0,50.2548,50.3329,50.2353,50.3329,193908.0
2023-06-26 11:10:00,51.57,51.59,51.53,51.58,134802.0,50.3329,50.3524,50.2939,50.3427,134802.0
2023-06-26 11:20:00,51.57,51.63,51.57,51.57,158289.0,50.3329,50.3915,50.3329,50.3329,158289.0
2023-06-26 11:30:00,51.56,51.59,51.46,51.47,222114.0,50.3232,50.3524,50.2256,50.2353,222114.0
2023-06-26 11:40:00,51.47,51.51,51.44,51.48,197169.0,50.2353,50.2744,50.206,50.2451,197169.0
2023-06-26 11:50:00,51.49,51.56,51.47,51.55,134550.0,50.2548,50.3232,50.2353,50.3134,134550.0
2023-06-26 12:00:00,51.55,51.62,51.55,51.57,180096.0,50.3134,50.3817,50.3134,50.3329,180096.0
2023-06-26 12:10:00,51.58,51.7,51.57,51.67,234129.0,50.3427,50.4598,50.3329,50.4305,234129.0
2023-06-26 12:20:00,51.66,51.73,51.66,51.72,131043.0,50.4208,50.4891,50.4208,50.4793,131043.0
2023-06-26 12:30:00,51.71,51.72,51.66,51.69,104088.0,50.4696,50.4793,50.4208,50.45,104088.0
2023-06-26 12:40:00,51.69,51.7,51.66,51.68,93129.0,50.45,50.4598,50.4208,50.4403,93129.0
2023-06-26 12:50:00,51.68,51.7,51.67,51.67,107367.0,50.4403,50.4598,50.4305,50.4305,107367.0
2023-06-26 13:00:00,51.67,51.7,51.65,51.69,132651.0,50.4305,50.4598,50.411,50.45,132651.0
2023-06-26 13:10:00,51.69,51.73,51.67,51.72,146055.0,50.45,50.4891,50.4305,50.4793,146055.0
2023-06-26 13:20:00,51.71,51.73,51.69,51.71,114579.0,50.4696,50.4891,50.45,50.4696,114579.0
2023-06-26 13:30:00,51.71,51.73,51.68,51.73,124833.0,50.4696,50.4891,50.4403,50.4891,124833.0
2023-06-26 13:40:00,51.73,51.73,51.66,51.66,161868.0,50.4891,50.4891,50.4208,50.4208,161868.0
2023-06-26 13:50:00,51.66,51.67,51.63,51.63,87342.0,50.4208,50.4305,50.3915,50.3915,87342.0
2023-06-26 14:00:00,51.63,51.68,51.63,51.68,94434.0,50.3915,50.4403,50.3915,50.4403,94434.0
2023-06-26 14:10:00,51.68,51.69,51.63,51.63,72129.0,50.4403,50.45,50.3915,50.3915,72129.0
2023-06-26 14:20:00,51.63,51.66,51.63,51.65,87045.0,50.3915,50.4208,50.3915,50.411,87045.0
2023-06-26 14:30:00,51.65,51.68,51.62,51.68,123099.0,50.411,50.4403,50.3817,50.4403,123099.0
2023-06-26 14:40:00,51.68,51.69,51.67,51.68,96726.0,50.4403,50.45,50.4305,50.4403,96726.0
2023-06-26 14:50:00,51.68,51.7,51.67,51.69,133176.0,50.4403,50.4598,50.4305,50.45,133176.0
2023-06-26 15:00:00,51.69,51.7,51.67,51.68,146253.0,50.45,50.4598,50.4305,50.4403,146253.0
2023-06-26 15:10:00,51.69,51.73,51.67,51.73,183615.0,50.45,50.4891,50.4305,50.4891,183615.0
2023-06-26 15:20:00,51.73,51.73,51.7,51.72,135468.0,50.4891,50.4891,50.4598,50.4793,135468.0
2023-06-26 15:30:00,51.72,51.73,51.71,51.73,211347.0,50.4793,50.4891,50.4696,50.4891,211347.0
2023-06-26 15:40:00,51.72,51.73,51.68,51.69,384903.0,50.4793,50.4891,50.4403,50.45,384903.0
2023-06-26 15:50:00,51.68,51.72,51.66,51.69,1048158.0,50.4403,50.4793,50.4208,50.45,1048158.0
2023-06-27 09:30:00,51.38,51.94,51.35,51.94,494682.0,50.1475,50.6941,50.1182,50.6941,494682.0
2023-06-27 09:40:00,51.94,51.95,51.77,51.84,269955.0,50.6941,50.7038,50.5281,50.5965,269955.0
2023-06-27 09:50:00,51.84,51.84,51.72,51.75,209880.0,50.5965,50.5965,50.4793,50.5086,209880.0
2023-06-27 10:00:00,51.74,51.83,51.73,51.8,186480.0,50.4989,50.5867,50.4891,50.5574,186480.0
2023-06-27 10:10:00,51.81,51.82,51.72,51.75,198528.0,50.5672,50.5769,50.4793,50.5086,198528.0
2023-06-27 10:20:00,51.76,51.78,51.72,51.72,124035.0,50.5184,50.5379,50.4793,50.4793,124035.0
2023-06-27 10:30:00,51.72,51.76,51.69,51.72,188835.0,50.4793,50.5184,50.45,50.4793,188835.0
2023-06-27 10:40:00,51.71,51.72,51.64,51.66,92226.0,50.4696,50.4793,50.4012,50.4208,92226.0
2023-06-27 10:50:00,51.66,51.68,51.61,51.65,114723.0,50.4208,50.4403,50.372,50.411,114723.0
2023-06-27 11:00:00,51.65,51.68,51.6,51.6,260820.0,50.411,50.4403,50.3622,50.3622,260820.0
2023-06-27 11:10:00,51.59,51.62,51.56,51.57,174774.0,50.3524,50.3817,50.3232,50.3329,174774.0
2023-06-27 11:20:00,51.57,51.59,51.53,51.53,90069.0,50.3329,50.3524,50.2939,50.2939,90069.0
2023-06-27 11:30:00,51.53,51.6,51.53,51.59,114303.0,50.2939,50.3622,50.2939,50.3524,114303.0
2023-06-27 11:40:00,51.59,51.6,51.53,51.53,73041.0,50.3524,50.3622,50.2939,50.2939,73041.0
2023-06-27 11:50:00,51.54,51.54,51.48,51.53,154071.0,50.3036,50.3036,50.2451,50.2939,154071.0
2023-06-27 12:00:00,51.53,51.6,51.53,51.57,119280.0,50.2939,50.3622,50.2939,50.3329,119280.0
2023-06-27 12:10:00,51.57,51.63,51.57,51.62,110934.0,50.3329,50.3915,50.3329,50.3817,110934.0
2023-06-27 12:20:00,51.62,51.64,51.59,51.6,155889.0,50.3817,50.4012,50.3524,50.3622,155889.0
2023-06-27 12:30:00,51.6,51.62,51.56,51.62,94224.0,50.3622,50.3817,50.3232,50.3817,94224.0
2023-06-27 12:40:00,51.62,51.63,51.57,51.59,76566.0,50.3817,50.3915,50.3329,50.3524,76566.0
2023-06-27 12:50:00,51.59,51.62,51.58,51.6,68757.0,50.3524,50.3817,50.3427,50.3622,68757.0
2023-06-27 13:00:00,51.61,51.66,51.61,51.66,78963.0,50.372,50.4208,50.372,50.4208,78963.0
2023-06-27 13:10:00,51.66,51.67,51.63,51.65,80025.0,50.4208,50.4305,50.3915,50.411,80025.0
2023-06-27 13:20:00,51.65,51.67,51.63,51.64,81105.0,50.411,50.4305,50.3915,50.4012,81105.0
2023-06-27 13:30:00,51.64,51.67,51.6,51.62,134742.0,50.4012,50.4305,50.3622,50.3817,134742.0
2023-06-27 13:40:00,51.62,51.62,51.57,51.58,137214.0,50.3817,50.3817,50.3329,50.3427,137214.0
2023-06-27 13:50:00,51.58,51.58,51.54,51.56,94116.0,50.3427,50.3427,50.3036,50.3232,94116.0
2023-06-27 14:00:00,51.55,51.6,51.53,51.57,136197.0,50.3134,50.3622,50.2939,50.3329,136197.0
2023-06-27 14:10:00,51.57,51.63,51.57,51.61,150612.0,50.3329,50.3915,50.3329,50.372,150612.0
2023-06-27 14:20:00,51.62,51.64,51.59,51.6,130887.0,50.3817,50.4012,50.3524,50.3622,130887.0
2023-06-27 14:30:00,51.61,51.63,51.59,51.6,106092.0,50.372,50.3915,50.3524,50.3622,106092.0
2023-06-27 14:40:00,51.59,51.61,51.59,51.61,102600.0,50.3524,50.372,50.3524,50.372,102600.0
2023-06-27 14:50:00,51.61,51.61,51.56,51.57,176406.0,50.372,50.372,50.3232,50.3329,176406.0
2023-06-27 15:00:00,51.57,51.61,51.57,51.59,110712.0,50.3329,50.372,50.3329,50.3524,110712.0
2023-06-27 15:10:00,51.59,51.61,51.57,51.57,133377.0,50.3524,50.372,50.3329,50.3329,133377.0
2023-06-27 15:20:00,51.57,51.62,51.56,51.61,211521.0,50.3329,50.3817,50.3232,50.372,211521.0
2023-06-27 15:30:00,51.61,51.61,51.58,51.59,331704.0,50.372,50.372,50.3427,50.3524,331704.0
2023-06-27 15:40:00,51.59,51.6,51.56,51.57,390618.0,50.3524,50.3622,50.3232,50.3329,390618.0
2023-06-27 15:50:00,51.58,51.58,51.5,51.5,1301655.0,50.3427,50.3427,50.2646,50.2646,1301655.0
2023-06-28 09:30:00,51.58,51.83,51.58,51.7,1025175.0,50.3427,50.5867,50.3427,50.4598,1025175.0
2023-06-28 09:40:00,51.7,51.86,51.68,51.83,618198.0,50.4598,50.616,50.4403,50.5867,618198.0
2023-06-28 09:50:00,51.83,51.89,51.75,51.81,478008.0,50.5867,50.6453,50.5086,50.5672,478008.0
2023-06-28 10:00:00,51.8,51.87,51.77,51.78,325305.0,50.5574,50.6257,50.5281,50.5379,325305.0
2023-06-28 10:10:00,51.78,51.82,51.76,51.78,317445.0,50.5379,50.5769,50.5184,50.5379,317445.0
2023-06-28 10:20:00,51.76,51.76,51.67,51.7,238719.0,50.5184,50.5184,50.4305,50.4598,238719.0
2023-06-28 10:30:00,51.7,51.71,51.64,51.64,148875.0,50.4598,50.4696,50.4012,50.4012,148875.0
2023-06-28 10:40:00,51.64,51.68,51.63,51.64,141825.0,50.4012,50.4403,50.3915,50.4012,141825.0
2023-06-28 10:50:00,51.64,51.64,51.58,51.6,170712.0,50.4012,50.4012,50.3427,50.3622,170712.0
2023-06-28 11:00:00,51.6,51.61,51.54,51.56,133854.0,50.3622,50.372,50.3036,50.3232,133854.0
2023-06-28 11:10:00,51.56,51.65,51.56,51.64,157905.0,50.3232,50.411,50.3232,50.4012,157905.0
2023-06-28 11:20:00,51.64,51.74,51.63,51.74,203613.0,50.4012,50.4989,50.3915,50.4989,203613.0
2023-06-28 11:30:00,51.74,51.78,51.74,51.78,130890.0,50.4989,50.5379,50.4989,50.5379,130890.0
2023-06-28 11:40:00,51.78,51.83,51.78,51.8,159885.0,50.5379,50.5867,50.5379,50.5574,159885.0
2023-06-28 11:50:00,51.8,51.83,51.8,51.82,102174.0,50.5574,50.5867,50.5574,50.5769,102174.0
2023-06-28 12:00:00,51.83,51.84,51.81,51.84,112731.0,50.5867,50.5965,50.5672,50.5965,112731.0
2023-06-28 12:10:00,51.84,51.86,51.77,51.78,202548.0,50.5965,50.616,50.5281,50.5379,202548.0
2023-06-28 12:20:00,51.78,51.8,51.74,51.79,133791.0,50.5379,50.5574,50.4989,50.5477,133791.0
2023-06-28 12:30:00,51.79,51.81,51.76,51.8,124839.0,50.5477,50.5672,50.5184,50.5574,124839.0
2023-06-28 12:40:00,51.8,51.82,51.77,51.81,131688.0,50.5574,50.5769,50.5281,50.5672,131688.0
2023-06-28 12:50:00,51.81,51.82,51.76,51.78,235812.0,50.5672,50.5769,50.5184,50.5379,235812.0
2023-06-28 13:00:00,51.78,51.78,51.74,51.76,117909.0,50.5379,50.5379,50.4989,50.5184,117909.0
2023-06-28 13:10:00,51.76,51.78,51.75,51.78,129450.0,50.5184,50.5379,50.5086,50.5379,129450.0
2023-06-28 13:20:00,51.78,51.81,51.77,51.79,163542.0,50.5379,50.5672,50.5281,50.5477,163542.0
2023-06-28 13:30:00,51.79,51.83,51.77,51.83,121638.0,50.5477,50.5867,50.5281,50.5867,121638.0
2023-06-28 13:40:00,51.82,51.88,51.76,51.77,207546.0,50.5769,50.6355,50.5184,50.5281,207546.0
2023-06-28 13:50:00,51.77,51.78,51.75,51.77,93723.0,50.5281,50.5379,50.5086,50.5281,93723.0
2023-06-28 14:00:00,51.77,51.78,51.75,51.78,97629.0,50.5281,50.5379,50.5086,50.5379,97629.0
2023-06-28 14:10:00,51.78,51.79,51.76,51.79,149034.0,50.5379,50.5477,50.5184,50.5477,149034.0
2023-06-28 14:20:00,51.79,51.82,51.73,51.73,251739.0,50.5477,50.5769,50.4891,50.4891,251739.0
2023-06-28 14:30:00,51.73,51.73,51.66,51.66,206829.0,50.4891,50.4891,50.4208,50.4208,206829.0
2023-06-28 14:40:00,51.66,51.73,51.66,51.71,161055.0,50.4208,50.4891,50.4208,50.4696,161055.0
2023-06-28 14:50:00,51.71,51.72,51.67,51.69,172194.0,50.4696,50.4793,50.4305,50.45,172194.0
2023-06-28 15:00:00,51.69,51.75,51.69,51.73,179139.0,50.45,50.5086,50.45,50.4891,179139.0
2023-06-28 15:10:00,51.73,51.79,51.72,51.78,192657.0,50.4891,50.5477,50.4793,50.5379,192657.0
2023-06-28 15:20:00,51.78,51.79,51.75,51.76,176907.0,50.5379,50.5477,50.5086,50.5184,176907.0
2023-06-28 15:30:00,51.75,51.78,51.74,51.78,459315.0,50.5086,50.5379,50.4989,50.5379,459315.0
2023-06-28 15:40:00,51.78,51.81,51.77,51.78,521073.0,50.5379,50.5672,50.5281,50.5379,521073.0
2023-06-28 15:50:00,51.78,51.81,51.76,51.78,2076984.0,50.5379,50.5672,50.5184,50.5379,2076984.0
2023-06-29 09:30:00,51.5,51.58,51.29,51.32,717345.0,50.2646,50.3427,50.0596,50.0889,717345.0
2023-06-29 09:40:00,51.34,51.47,51.31,51.37,388587.0,50.1084,50.2353,50.0792,50.1377,388587.0
2023-06-29 09:50:00,51.38,51.4,51.28,51.32,258132.0,50.1475,50.167,50.0499,50.0889,258132.0
2023-06-29 10:00:00,51.32,51.39,51.17,51.19,1243929.0,50.0889,50.1572,49.9425,49.962,1243929.0
2023-06-29 10:10:00,51.19,51.24,51.05,51.12,694773.0,49.962,50.0108,49.8254,49.8937,694773.0
2023-06-29 10:20:00,51.12,51.37,51.12,51.36,380211.0,49.8937,50.1377,49.8937,50.128,380211.0
2023-06-29 10:30:00,51.35,51.51,51.34,51.51,239676.0,50.1182,50.2744,50.1084,50.2744,239676.0
2023-06-29 10:40:00,51.51,51.55,51.35,51.35,262704.0,50.2744,50.3134,50.1182,50.1182,262704.0
2023-06-29 10:50:00,51.36,51.39,51.33,51.35,126303.0,50.128,50.1572,50.0987,50.1182,126303.0
2023-06-29 11:00:00,51.36,51.38,51.32,51.36,247836.0,50.128,50.1475,50.0889,50.128,247836.0
2023-06-29 11:10:00,51.36,51.4,51.35,51.37,178614.0,50.128,50.167,50.1182,50.1377,178614.0
2023-06-29 11:20:00,51.37,51.43,51.36,51.42,138855.0,50.1377,50.1963,50.128,50.1865,138855.0
2023-06-29 11:30:00,51.43,51.44,51.36,51.37,122508.0,50.1963,50.206,50.128,50.1377,122508.0
2023-06-29 11:40:00,51.38,51.39,51.34,51.37,166002.0,50.1475,50.1572,50.1084,50.1377,166002.0
2023-06-29 11:50:00,51.37,51.4,51.34,51.35,253428.0,50.1377,50.167,50.1084,50.1182,253428.0
2023-06-29 12:00:00,51.35,51.4,51.34,51.38,252537.0,50.1182,50.167,50.1084,50.1475,252537.0
2023-06-29 12:10:00,51.37,51.37,51.32,51.36,141333.0,50.1377,50.1377,50.0889,50.128,141333.0
2023-06-29 12:20:00,51.36,51.37,51.3,51.35,1068597.0,50.128,50.1377,50.0694,50.1182,1068597.0
2023-06-29 12:30:00,51.35,51.37,51.33,51.33,218865.0,50.1182,50.1377,50.0987,50.0987,218865.0
2023-06-29 12:40:00,51.32,51.33,51.27,51.31,199542.0,50.0889,50.0987,50.0401,50.0792,199542.0
2023-06-29 12:50:00,51.31,51.31,51.28,51.31,130098.0,50.0792,50.0792,50.0499,50.0792,130098.0
2023-06-29 13:00:00,51.31,51.35,51.27,51.29,260043.0,50.0792,50.1182,50.0401,50.0596,260043.0
2023-06-29 13:10:00,51.28,51.33,51.27,51.28,210687.0,50.0499,50.0987,50.0401,50.0499,210687.0
2023-06-29 13:20:00,51.28,51.28,51.19,51.21,250374.0,50.0499,50.0499,49.962,49.9816,250374.0
2023-06-29 13:30:00,51.21,51.23,51.18,51.21,167211.0,49.9816,50.0011,49.9523,49.9816,167211.0
2023-06-29 13:40:00,51.22,51.22,51.1,51.11,189372.0,49.9913,49.9913,49.8742,49.884,189372.0
2023-06-29 13:50:00,51.11,51.16,51.07,51.11,389214.0,49.884,49.9328,49.8449,49.884,389214.0
2023-06-29 14:00:00,51.11,51.18,51.1,51.17,229194.0,49.884,49.9523,49.8742,49.9425,229194.0
2023-06-29 14:10:00,51.16,51.26,51.16,51.25,395724.0,49.9328,50.0304,49.9328,50.0206,395724.0
2023-06-29 14:20:00,51.26,51.3,51.23,51.26,193116.0,50.0304,50.0694,50.0011,50.0304,193116.0
2023-06-29 14:30:00,51.26,51.3,51.25,51.29,120015.0,50.0304,50.0694,50.0206,50.0596,120015.0
2023-06-29 14:40:00,51.29,51.37,51.28,51.34,230985.0,50.0596,50.1377,50.0499,50.1084,230985.0
2023-06-29 14:50:00,51.34,51.34,51.27,51.3,135228.0,50.1084,50.1084,50.0401,50.0694,135228.0
2023-06-29 15:00:00,51.31,51.34,51.27,51.33,143460.0,50.0792,50.1084,50.0401,50.0987,143460.0
2023-06-29 15:10:00,51.33,51.37,51.33,51.36,144303.0,50.0987,50.1377,50.0987,50.128,144303.0
2023-06-29 15:20:00,51.37,51.39,51.32,51.33,248862.0,50.1377,50.1572,50.0889,50.0987,248862.0
2023-06-29 15:30:00,51.33,51.33,51.29,51.33,388299.0,50.0987,50.0987,50.0596,50.0987,388299.0
2023-06-29 15:40:00,51.33,51.4,51.32,51.37,1523829.0,50.0987,50.167,50.0889,50.1377,1523829.0
2023-06-29 15:50:00,51.37,51.45,51.35,51.43,1840470.0,50.1377,50.2158,50.1182,50.1963,1840470.0
2023-06-30 09:30:00,51.66,52.06,51.59,52.01,869976.0,50.4208,50.8112,50.3524,50.7624,869976.0
2023-06-30 09:40:00,52.0,52.04,51.94,51.99,303039.0,50.7526,50.7917,50.6941,50.7429,303039.0
2023-06-30 09:50:00,51.99,52.09,51.94,52.05,491838.0,50.7429,50.8405,50.6941,50.8014,491838.0
2023-06-30 10:00:00,52.05,52.12,52.02,52.11,317193.0,50.8014,50.8697,50.7721,50.86,317193.0
2023-06-30 10:10:00,52.11,52.18,52.09,52.14,274476.0,50.86,50.9283,50.8405,50.8893,274476.0
2023-06-30 10:20:00,52.14,52.14,52.07,52.07,183900.0,50.8893,50.8893,50.8209,50.8209,183900.0
2023-06-30 10:30:00,52.08,52.15,51.9,51.98,443214.0,50.8307,50.899,50.655,50.7331,443214.0
2023-06-30 10:40:00,51.99,52.02,51.95,51.97,206238.0,50.7429,50.7721,50.7038,50.7233,206238.0
2023-06-30 10:50:00,51.98,52.1,51.94,52.07,178491.0,50.7331,50.8502,50.6941,50.8209,178491.0
2023-06-30 11:00:00,52.08,52.13,52.05,52.12,143148.0,50.8307,50.8795,50.8014,50.8697,143148.0
2023-06-30 11:10:00,52.12,52.19,52.09,52.19,219081.0,50.8697,50.9381,50.8405,50.9381,219081.0
2023-06-30 11:20:00,52.19,52.2,52.07,52.11,198435.0,50.9381,50.9478,50.8209,50.86,198435.0
2023-06-30 11:30:00,52.11,52.12,52.02,52.02,129735.0,50.86,50.8697,50.7721,50.7721,129735.0
2023-06-30 11:40:00,52.04,52.05,51.99,52.02,100902.0,50.7917,50.8014,50.7429,50.7721,100902.0
2023-06-30 11:50:00,52.01,52.05,52.0,52.02,180984.0,50.7624,50.8014,50.7526,50.7721,180984.0
2023-06-30 12:00:00,52.02,52.05,51.98,51.98,77853.0,50.7721,50.8014,50.7331,50.7331,77853.0
2023-06-30 12:10:00,51.99,52.1,51.98,52.07,116796.0,50.7429,50.8502,50.7331,50.8209,116796.0
2023-06-30 12:20:00,52.08,52.22,52.07,52.2,175485.0,50.8307,50.9673,50.8209,50.9478,175485.0
2023-06-30 12:30:00,52.2,52.2,52.16,52.19,75966.0,50.9478,50.9478,50.9088,50.9381,75966.0
2023-06-30 12:40:00,52.19,52.25,52.18,52.24,102573.0,50.9381,50.9966,50.9283,50.9869,102573.0
2023-06-30 12:50:00,52.23,52.25,52.19,52.19,125856.0,50.9771,50.9966,50.9381,50.9381,125856.0
2023-06-30 13:00:00,52.19,52.25,52.16,52.24,124230.0,50.9381,50.9966,50.9088,50.9869,124230.0
2023-06-30 13:10:00,52.24,52.25,52.21,52.23,132906.0,50.9869,50.9966,50.9576,50.9771,132906.0
2023-06-30 13:20:00,52.24,52.28,52.22,52.26,128199.0,50.9869,51.0259,50.9673,51.0064,128199.0
2023-06-30 13:30:00,52.27,52.3,52.24,52.24,164193.0,51.0161,51.0454,50.9869,50.9869,164193.0
2023-06-30 13:40:00,52.24,52.27,52.22,52.25,187605.0,50.9869,51.0161,50.9673,50.9966,187605.0
2023-06-30 13:50:00,52.24,52.24,52.21,52.23,149937.0,50.9869,50.9869,50.9576,50.9771,149937.0
2023-06-30 14:00:00,52.23,52.31,52.21,52.3,136209.0,50.9771,51.0552,50.9576,51.0454,136209.0
2023-06-30 14:10:00,52.3,52.36,52.29,52.34,235161.0,51.0454,51.104,51.0357,51.0845,235161.0
2023-06-30 14:20:00,52.34,52.4,52.32,52.4,434985.0,51.0845,51.143,51.0649,51.143,434985.0
2023-06-30 14:30:00,52.4,52.46,52.39,52.43,278460.0,51.143,51.2016,51.1333,51.1723,278460.0
2023-06-30 14:40:00,52.43,52.45,52.4,52.43,216630.0,51.1723,51.1918,51.143,51.1723,216630.0
2023-06-30 14:50:00,52.43,52.45,52.4,52.44,177099.0,51.1723,51.1918,51.143,51.1821,177099.0
2023-06-30 15:00:00,52.44,52.44,52.41,52.44,192117.0,51.1821,51.1821,51.1528,51.1821,192117.0
2023-06-30 15:10:00,52.44,52.46,52.41,52.42,246609.0,51.1821,51.2016,51.1528,51.1625,246609.0
2023-06-30 15:20:00,52.42,52.47,52.41,52.46,240213.0,51.1625,51.2113,51.1528,51.2016,240213.0
2023-06-30 15:30:00,52.45,52.48,52.41,52.43,318432.0,51.1918,51.2211,51.1528,51.1723,318432.0
2023-06-30 15:40:00,52.43,52.45,52.39,52.42,439356.0,51.1723,51.1918,51.1333,51.1625,439356.0
2023-06-30 15:50:00,52.43,52.51,52.39,52.39,1399668.0,51.1723,51.2504,51.1333,51.1333,1399668.0
2023-07-03 09:30:00,52.27,52.31,52.11,52.22,534450.0,51.0161,51.0552,50.86,50.9673,534450.0
2023-07-03 09:40:00,52.23,52.47,52.23,52.46,247899.0,50.9771,51.2113,50.9771,51.2016,247899.0
2023-07-03 09:50:00,52.46,52.56,52.41,52.49,302457.0,51.2016,51.2992,51.1528,51.2309,302457.0
2023-07-03 10:00:00,52.49,52.68,52.44,52.64,574404.0,51.2309,51.4163,51.1821,51.3773,574404.0
2023-07-03 10:10:00,52.64,52.66,52.55,52.62,248742.0,51.3773,51.3968,51.2894,51.3577,248742.0
2023-07-03 10:20:00,52.62,52.66,52.56,52.66,190155.0,51.3577,51.3968,51.2992,51.3968,190155.0
2023-07-03 10:30:00,52.66,52.7,52.62,52.64,192087.0,51.3968,51.4358,51.3577,51.3773,192087.0
2023-07-03 10:40:00,52.64,52.73,52.63,52.72,162216.0,51.3773,51.4651,51.3675,51.4553,162216.0
2023-07-03 10:50:00,52.72,52.72,52.68,52.68,158247.0,51.4553,51.4553,51.4163,51.4163,158247.0
2023-07-03 11:00:00,52.68,52.73,52.66,52.69,208470.0,51.4163,51.4651,51.3968,51.4261,208470.0
2023-07-03 11:10:00,52.69,52.73,52.66,52.7,120285.0,51.4261,51.4651,51.3968,51.4358,120285.0
2023-07-03 11:20:00,52.7,52.73,52.68,52.71,202758.0,51.4358,51.4651,51.4163,51.4456,202758.0
2023-07-03 11:30:00,52.71,52.81,52.71,52.8,245313.0,51.4456,51.5432,51.4456,51.5334,245313.0
2023-07-03 11:40:00,52.8,52.81,52.77,52.79,144996.0,51.5334,51.5432,51.5041,51.5237,144996.0
2023-07-03 11:50:00,52.8,52.81,52.77,52.79,113190.0,51.5334,51.5432,51.5041,51.5237,113190.0
2023-07-03 12:00:00,52.8,52.81,52.74,52.74,96294.0,51.5334,51.5432,51.4749,51.4749,96294.0
2023-07-03 12:10:00,52.75,52.81,52.74,52.78,112533.0,51.4846,51.5432,51.4749,51.5139,112533.0
2023-07-03 12:20:00,52.78,52.8,52.75,52.75,127758.0,51.5139,51.5334,51.4846,51.4846,127758.0
2023-07-03 12:30:00,52.75,52.8,52.74,52.78,217476.0,51.4846,51.5334,51.4749,51.5139,217476.0
2023-07-03 12:40:00,52.78,52.78,52.68,52.69,277929.0,51.5139,51.5139,51.4163,51.4261,277929.0
2023-07-03 12:50:00,52.7,52.77,52.68,52.73,610533.0,51.4358,51.5041,51.4163,51.4651,610533.0
2023-07-05 09:30:00,52.72,53.04,52.64,52.79,743475.0,51.4553,51.7677,51.3773,51.5237,743475.0
2023-07-05 09:40:00,52.79,53.03,52.79,52.86,271488.0,51.5237,51.7579,51.5237,51.592,271488.0
2023-07-05 09:50:00,52.85,52.88,52.75,52.84,275547.0,51.5822,51.6115,51.4846,51.5725,275547.0
2023-07-05 10:00:00,52.84,52.84,52.74,52.76,224814.0,51.5725,51.5725,51.4749,51.4944,224814.0
2023-07-05 10:10:00,52.76,52.81,52.69,52.71,202740.0,51.4944,51.5432,51.4261,51.4456,202740.0
2023-07-05 10:20:00,52.71,52.75,52.69,52.73,159687.0,51.4456,51.4846,51.4261,51.4651,159687.0
2023-07-05 10:30:00,52.73,52.74,52.63,52.64,126057.0,51.4651,51.4749,51.3675,51.3773,126057.0
2023-07-05 10:40:00,52.64,52.7,52.63,52.67,183519.0,51.3773,51.4358,51.3675,51.4065,183519.0
2023-07-05 10:50:00,52.68,52.72,52.64,52.67,147186.0,51.4163,51.4553,51.3773,51.4065,147186.0
2023-07-05 11:00:00,52.67,52.71,52.65,52.66,141588.0,51.4065,51.4456,51.387,51.3968,141588.0
2023-07-05 11:10:00,52.66,52.7,52.63,52.69,154665.0,51.3968,51.4358,51.3675,51.4261,154665.0
2023-07-05 11:20:00,52.68,52.69,52.62,52.64,135609.0,51.4163,51.4261,51.3577,51.3773,135609.0
2023-07-05 11:30:00,52.63,52.63,52.55,52.59,177816.0,51.3675,51.3675,51.2894,51.3285,177816.0
2023-07-05 11:40:00,52.59,52.62,52.54,52.54,125610.0,51.3285,51.3577,51.2797,51.2797,125610.0
2023-07-05 11:50:00,52.54,52.55,52.51,52.52,203139.0,51.2797,51.2894,51.2504,51.2601,203139.0
2023-07-05 12:00:00,52.52,52.52,52.47,52.47,125994.0,51.2601,51.2601,51.2113,51.2113,125994.0
2023-07-05 12:10:00,52.47,52.51,52.45,52.47,101763.0,51.2113,51.2504,51.1918,51.2113,101763.0
2023-07-05 12:20:00,52.47,52.51,52.47,52.51,95052.0,51.2113,51.2504,51.2113,51.2504,95052.0
2023-07-05 12:30:00,52.52,52.56,52.47,52.51,110277.0,51.2601,51.2992,51.2113,51.2504,110277.0
2023-07-05 12:40:00,52.5,52.55,52.48,52.55,149661.0,51.2406,51.2894,51.2211,51.2894,149661.0
2023-07-05 12:50:00,52.54,52.55,52.48,52.51,80994.0,51.2797,51.2894,51.2211,51.2504,80994.0
2023-07-05 13:00:00,52.51,52.58,52.51,52.55,100887.0,51.2504,51.3187,51.2504,51.2894,100887.0
2023-07-05 13:10:00,52.54,52.55,52.52,52.53,66540.0,51.2797,51.2894,51.2601,51.2699,66540.0
2023-07-05 13:20:00,52.53,52.55,52.52,52.55,70695.0,51.2699,51.2894,51.2601,51.2894,70695.0
2023-07-05 13:30:00,52.55,52.58,52.55,52.56,72330.0,51.2894,51.3187,51.2894,51.2992,72330.0
2023-07-05 13:40:00,52.56,52.59,52.53,52.59,155085.0,51.2992,51.3285,51.2699,51.3285,155085.0
2023-07-05 13:50:00,52.59,52.66,52.59,52.66,117420.0,51.3285,51.3968,51.3285,51.3968,117420.0
2023-07-05 14:00:00,52.65,52.7,52.65,52.69,134610.0,51.387,51.4358,51.387,51.4261,134610.0
2023-07-05 14:10:00,52.69,52.83,52.67,52.69,278445.0,51.4261,51.5627,51.4065,51.4261,278445.0
2023-07-05 14:20:00,52.69,52.69,52.64,52.67,125409.0,51.4261,51.4261,51.3773,51.4065,125409.0
2023-07-05 14:30:00,52.67,52.71,52.66,52.71,108753.0,51.4065,51.4456,51.3968,51.4456,108753.0
2023-07-05 14:40:00,52.71,52.75,52.71,52.73,114615.0,51.4456,51.4846,51.4456,51.4651,114615.0
2023-07-05 14:50:00,52.73,52.77,52.73,52.76,120759.0,51.4651,51.5041,51.4651,51.4944,120759.0
2023-07-05 15:00:00,52.76,52.81,52.75,52.8,120933.0,51.4944,51.5432,51.4846,51.5334,120933.0
2023-07-05 15:10:00,52.8,52.83,52.78,52.81,117435.0,51.5334,51.5627,51.5139,51.5432,117435.0
2023-07-05 15:20:00,52.81,52.85,52.81,52.85,242142.0,51.5432,51.5822,51.5432,51.5822,242142.0
2023-07-05 15:30:00,52.85,52.86,52.77,52.79,179652.0,51.5822,51.592,51.5041,51.5237,179652.0
2023-07-05 15:40:00,52.79,52.81,52.75,52.81,385905.0,51.5237,51.5432,51.4846,51.5432,385905.0
2023-07-05 15:50:00,52.8,52.82,52.69,52.7,1712847.0,51.5334,51.5529,51.4261,51.4358,1712847.0
2023-07-06 09:30:00,52.64,52.73,52.44,52.65,466752.0,51.3773,51.4651,51.1821,51.387,466752.0
2023-07-06 09:40:00,52.63,52.69,52.55,52.56,151188.0,51.3675,51.4261,51.2894,51.2992,151188.0
2023-07-06 09:50:00,52.58,52.66,52.49,52.5,236427.0,51.3187,51.3968,51.2309,51.2406,236427.0
2023-07-06 10:00:00,52.49,52.59,52.48,52.52,126915.0,51.2309,51.3285,51.2211,51.2601,126915.0
2023-07-06 10:10:00,52.52,52.62,52.51,52.53,152277.0,51.2601,51.3577,51.2504,51.2699,152277.0
2023-07-06 10:20:00,52.52,52.53,52.41,52.47,154701.0,51.2601,51.2699,51.1528,51.2113,154701.0
2023-07-06 10:30:00,52.48,52.49,52.41,52.44,146502.0,51.2211,51.2309,51.1528,51.1821,146502.0
2023-07-06 10:40:00,52.44,52.46,52.37,52.45,217977.0,51.1821,51.2016,51.1137,51.1918,217977.0
2023-07-06 10:50:00,52.44,52.51,52.41,52.45,135633.0,51.1821,51.2504,51.1528,51.1918,135633.0
2023-07-06 11:00:00,52.45,52.47,52.37,52.38,85599.0,51.1918,51.2113,51.1137,51.1235,85599.0
2023-07-06 11:10:00,52.38,52.45,52.33,52.45,144894.0,51.1235,51.1918,51.0747,51.1918,144894.0
2023-07-06 11:20:00,52.45,52.47,52.39,52.41,147480.0,51.1918,51.2113,51.1333,51.1528,147480.0
2023-07-06 11:30:00,52.41,52.44,52.38,52.39,108111.0,51.1528,51.1821,51.1235,51.1333,108111.0
2023-07-06 11:40:00,52.4,52.48,52.39,52.47,158928.0,51.143,51.2211,51.1333,51.2113,158928.0
2023-07-06 11:50:00,52.47,52.5,52.46,52.48,97377.0,51.2113,51.2406,51.2016,51.2211,97377.0
2023-07-06 12:00:00,52.48,52.49,52.45,52.47,95814.0,51.2211,51.2309,51.1918,51.2113,95814.0
2023-07-06 12:10:00,52.47,52.51,52.46,52.48,118251.0,51.2113,51.2504,51.2016,51.2211,118251.0
2023-07-06 12:20:00,52.48,52.51,52.45,52.51,109929.0,51.2211,51.2504,51.1918,51.2504,109929.0
2023-07-06 12:30:00,52.52,52.52,52.41,52.41,126021.0,51.2601,51.2601,51.1528,51.1528,126021.0
2023-07-06 12:40:00,52.42,52.46,52.41,52.46,113769.0,51.1625,51.2016,51.1528,51.2016,113769.0
2023-07-06 12:50:00,52.46,52.53,52.46,52.51,103224.0,51.2016,51.2699,51.2016,51.2504,103224.0
2023-07-06 13:00:00,52.52,52.55,52.5,52.52,110541.0,51.2601,51.2894,51.2406,51.2601,110541.0
2023-07-06 13:10:00,52.51,52.53,52.5,52.53,111450.0,51.2504,51.2699,51.2406,51.2699,111450.0
2023-07-06 13:20:00,52.53,52.53,52.45,52.45,70824.0,51.2699,51.2699,51.1918,51.1918,70824.0
2023-07-06 13:30:00,52.44,52.45,52.43,52.45,99618.0,51.1821,51.1918,51.1723,51.1918,99618.0
2023-07-06 13:40:00,52.45,52.47,52.41,52.42,99417.0,51.1918,51.2113,51.1528,51.1625,99417.0
2023-07-06 13:50:00,52.41,52.44,52.39,52.42,113232.0,51.1528,51.1821,51.1333,51.1625,113232.0
2023-07-06 14:00:00,52.42,52.44,52.38,52.38,119616.0,51.1625,51.1821,51.1235,51.1235,119616.0
2023-07-06 14:10:00,52.38,52.39,52.35,52.36,105027.0,51.1235,51.1333,51.0942,51.104,105027.0
2023-07-06 14:20:00,52.36,52.36,52.31,52.31,88335.0,51.104,51.104,51.0552,51.0552,88335.0
2023-07-06 14:30:00,52.31,52.33,52.29,52.33,92106.0,51.0552,51.0747,51.0357,51.0747,92106.0
2023-07-06 14:40:00,52.33,52.34,52.3,52.31,134802.0,51.0747,51.0845,51.0454,51.0552,134802.0
2023-07-06 14:50:00,52.31,52.35,52.3,52.35,158991.0,51.0552,51.0942,51.0454,51.0942,158991.0
2023-07-06 15:00:00,52.35,52.37,52.31,52.34,179241.0,51.0942,51.1137,51.0552,51.0845,179241.0
2023-07-06 15:10:00,52.34,52.41,52.33,52.41,155406.0,51.0845,51.1528,51.0747,51.1528,155406.0
2023-07-06 15:20:00,52.4,52.45,52.4,52.44,189591.0,51.143,51.1918,51.143,51.1821,189591.0
2023-07-06 15:30:00,52.44,52.46,52.37,52.37,322575.0,51.1821,51.2016,51.1137,51.1137,322575.0
2023-07-06 15:40:00,52.37,52.4,52.33,52.36,431088.0,51.1137,51.143,51.0747,51.104,431088.0
2023-07-06 15:50:00,52.37,52.42,52.34,52.37,1427745.0,51.1137,51.1625,51.0845,51.1137,1427745.0
2023-07-07 09:30:00,51.94,52.1,51.63,51.79,870210.0,50.6941,50.8502,50.3915,50.5477,870210.0
2023-07-07 09:40:00,51.79,51.95,51.7,51.92,267348.0,50.5477,50.7038,50.4598,50.6745,267348.0
2023-07-07 09:50:00,51.92,52.0,51.92,51.94,138036.0,50.6745,50.7526,50.6745,50.6941,138036.0
2023-07-07 10:00:00,51.94,51.97,51.92,51.92,146070.0,50.6941,50.7233,50.6745,50.6745,146070.0
2023-07-07 10:10:00,51.92,51.95,51.88,51.93,135741.0,50.6745,50.7038,50.6355,50.6843,135741.0
2023-07-07 10:20:00,51.93,51.97,51.84,51.84,136941.0,50.6843,50.7233,50.5965,50.5965,136941.0
2023-07-07 10:30:00,51.83,51.86,51.75,51.76,124206.0,50.5867,50.616,50.5086,50.5184,124206.0
2023-07-07 10:40:00,51.77,51.86,51.77,51.86,148050.0,50.5281,50.616,50.5281,50.616,148050.0
2023-07-07 10:50:00,51.85,51.9,51.78,51.79,148425.0,50.6062,50.655,50.5379,50.5477,148425.0
2023-07-07 11:00:00,51.79,51.87,51.76,51.85,89736.0,50.5477,50.6257,50.5184,50.6062,89736.0
2023-07-07 11:10:00,51.85,51.86,51.81,51.83,83922.0,50.6062,50.616,50.5672,50.5867,83922.0
2023-07-07 11:20:00,51.83,51.83,51.74,51.76,194004.0,50.5867,50.5867,50.4989,50.5184,194004.0
2023-07-07 11:30:00,51.76,51.79,51.68,51.7,123933.0,50.5184,50.5477,50.4403,50.4598,123933.0
2023-07-07 11:40:00,51.69,51.71,51.66,51.66,131202.0,50.45,50.4696,50.4208,50.4208,131202.0
2023-07-07 11:50:00,51.66,51.7,51.66,51.68,142260.0,50.4208,50.4598,50.4208,50.4403,142260.0
2023-07-07 12:00:00,51.68,51.73,51.66,51.71,116091.0,50.4403,50.4891,50.4208,50.4696,116091.0
2023-07-07 12:10:00,51.71,51.74,51.68,51.71,114576.0,50.4696,50.4989,50.4403,50.4696,114576.0
2023-07-07 12:20:00,51.71,51.74,51.7,51.73,104958.0,50.4696,50.4989,50.4598,50.4891,104958.0
2023-07-07 12:30:00,51.74,51.76,51.7,51.73,180066.0,50.4989,50.5184,50.4598,50.4891,180066.0
2023-07-07 12:40:00,51.73,51.77,51.72,51.76,135660.0,50.4891,50.5281,50.4793,50.5184,135660.0
2023-07-07 12:50:00,51.75,51.79,51.74,51.78,106785.0,50.5086,50.5477,50.4989,50.5379,106785.0
2023-07-07 13:00:00,51.78,51.85,51.78,51.85,107229.0,50.5379,50.6062,50.5379,50.6062,107229.0
2023-07-07 13:10:00,51.84,51.89,51.84,51.86,136356.0,50.5965,50.6453,50.5965,50.616,136356.0
2023-07-07 13:20:00,51.87,51.87,51.76,51.76,164364.0,50.6257,50.6257,50.5184,50.5184,164364.0
2023-07-07 13:30:00,51.76,51.77,51.65,51.7,243369.0,50.5184,50.5281,50.411,50.4598,243369.0
2023-07-07 13:40:00,51.7,51.74,51.69,51.69,186294.0,50.4598,50.4989,50.45,50.45,186294.0
2023-07-07 13:50:00,51.68,51.69,51.63,51.65,230085.0,50.4403,50.45,50.3915,50.411,230085.0
2023-07-07 14:00:00,51.65,51.66,51.62,51.65,200640.0,50.411,50.4208,50.3817,50.411,200640.0
2023-07-07 14:10:00,51.65,51.65,51.6,51.6,116568.0,50.411,50.411,50.3622,50.3622,116568.0
2023-07-07 14:20:00,51.6,51.61,51.56,51.57,170418.0,50.3622,50.372,50.3232,50.3329,170418.0
2023-07-07 14:30:00,51.57,51.59,51.56,51.57,146685.0,50.3329,50.3524,50.3232,50.3329,146685.0
2023-07-07 14:40:00,51.57,51.57,51.49,51.49,181155.0,50.3329,50.3329,50.2548,50.2548,181155.0
2023-07-07 14:50:00,51.49,51.51,51.47,51.48,276084.0,50.2548,50.2744,50.2353,50.2451,276084.0
2023-07-07 15:00:00,51.48,51.5,51.45,51.46,279801.0,50.2451,50.2646,50.2158,50.2256,279801.0
2023-07-07 15:10:00,51.46,51.47,51.38,51.38,274548.0,50.2256,50.2353,50.1475,50.1475,274548.0
2023-07-07 15:20:00,51.38,51.4,51.32,51.32,293073.0,50.1475,50.167,50.0889,50.0889,293073.0
2023-07-07 15:30:00,51.32,51.35,51.26,51.29,315999.0,50.0889,50.1182,50.0304,50.0596,315999.0
2023-07-07 15:40:00,51.29,51.3,51.22,51.23,579462.0,50.0596,50.0694,49.9913,50.0011,579462.0
2023-07-07 15:50:00,51.24,51.26,51.15,51.16,2502738.0,50.0108,50.0304,49.923,49.9328,2502738.0
2023-07-10 09:30:00,51.52,51.79,51.52,51.74,1010304.0,50.2841,50.5477,50.2841,50.4989,1010304.0
2023-07-10 09:40:00,51.74,51.83,51.63,51.81,342633.0,50.4989,50.5867,50.3915,50.5672,342633.0
2023-07-10 09:50:00,51.82,51.82,51.66,51.76,435465.0,50.5769,50.5769,50.4208,50.5184,435465.0
2023-07-10 10:00:00,51.75,51.81,51.69,51.7,188184.0,50.5086,50.5672,50.45,50.4598,188184.0
2023-07-10 10:10:00,51.7,51.8,51.66,51.78,222198.0,50.4598,50.5574,50.4208,50.5379,222198.0
2023-07-10 10:20:00,51.78,51.79,51.7,51.71,137808.0,50.5379,50.5477,50.4598,50.4696,137808.0
2023-07-10 10:30:00,51.71,51.73,51.65,51.7,180891.0,50.4696,50.4891,50.411,50.4598,180891.0
2023-07-10 10:40:00,51.7,51.71,51.64,51.64,141735.0,50.4598,50.4696,50.4012,50.4012,141735.0
2023-07-10 10:50:00,51.65,51.68,51.61,51.63,129579.0,50.411,50.4403,50.372,50.3915,129579.0
2023-07-10 11:00:00,51.63,51.64,51.51,51.55,187425.0,50.3915,50.4012,50.2744,50.3134,187425.0
2023-07-10 11:10:00,51.55,51.58,51.51,51.54,101106.0,50.3134,50.3427,50.2744,50.3036,101106.0
2023-07-10 11:20:00,51.54,51.59,51.54,51.56,102810.0,50.3036,50.3524,50.3036,50.3232,102810.0
2023-07-10 11:30:00,51.56,51.59,51.52,51.54,86277.0,50.3232,50.3524,50.2841,50.3036,86277.0
2023-07-10 11:40:00,51.53,51.55,51.46,51.5,96600.0,50.2939,50.3134,50.2256,50.2646,96600.0
2023-07-10 11:50:00,51.5,51.52,51.48,51.48,116598.0,50.2646,50.2841,50.2451,50.2451,116598.0
2023-07-10 12:00:00,51.49,51.52,51.44,51.46,128013.0,50.2548,50.2841,50.206,50.2256,128013.0
2023-07-10 12:10:00,51.45,51.53,51.45,51.53,138747.0,50.2158,50.2939,50.2158,50.2939,138747.0
2023-07-10 12:20:00,51.53,51.56,51.52,51.54,80169.0,50.2939,50.3232,50.2841,50.3036,80169.0
2023-07-10 12:30:00,51.54,51.59,51.54,51.58,81507.0,50.3036,50.3524,50.3036,50.3427,81507.0
2023-07-10 12:40:00,51.58,51.63,51.57,51.63,84399.0,50.3427,50.3915,50.3329,50.3915,84399.0
2023-07-10 12:50:00,51.63,51.66,51.61,51.65,154380.0,50.3915,50.4208,50.372,50.411,154380.0
2023-07-10 13:00:00,51.64,51.72,51.63,51.72,171051.0,50.4012,50.4793,50.3915,50.4793,171051.0
2023-07-10 13:10:00,51.71,51.79,51.71,51.79,131157.0,50.4696,50.5477,50.4696,50.5477,131157.0
2023-07-10 13:20:00,51.79,51.79,51.73,51.76,112053.0,50.5477,50.5477,50.4891,50.5184,112053.0
2023-07-10 13:30:00,51.76,51.79,51.75,51.79,146544.0,50.5184,50.5477,50.5086,50.5477,146544.0
2023-07-10 13:40:00,51.79,51.8,51.74,51.74,110703.0,50.5477,50.5574,50.4989,50.4989,110703.0
2023-07-10 13:50:00,51.74,51.76,51.73,51.74,117798.0,50.4989,50.5184,50.4891,50.4989,117798.0
2023-07-10 14:00:00,51.74,51.76,51.72,51.73,95517.0,50.4989,50.5184,50.4793,50.4891,95517.0
2023-07-10 14:10:00,51.73,51.73,51.69,51.7,113943.0,50.4891,50.4891,50.45,50.4598,113943.0
2023-07-10 14:20:00,51.71,51.71,51.67,51.71,98079.0,50.4696,50.4696,50.4305,50.4696,98079.0
2023-07-10 14:30:00,51.71,51.71,51.66,51.66,99066.0,50.4696,50.4696,50.4208,50.4208,99066.0
2023-07-10 14:40:00,51.66,51.68,51.6,51.61,115260.0,50.4208,50.4403,50.3622,50.372,115260.0
2023-07-10 14:50:00,51.61,51.65,51.61,51.64,89352.0,50.372,50.411,50.372,50.4012,89352.0
2023-07-10 15:00:00,51.64,51.64,51.61,51.62,78900.0,50.4012,50.4012,50.372,50.3817,78900.0
2023-07-10 15:10:00,51.62,51.63,51.6,51.6,103212.0,50.3817,50.3915,50.3622,50.3622,103212.0
2023-07-10 15:20:00,51.6,51.62,51.59,51.6,144000.0,50.3622,50.3817,50.3524,50.3622,144000.0
2023-07-10 15:30:00,51.6,51.63,51.59,51.63,164040.0,50.3622,50.3915,50.3524,50.3915,164040.0
2023-07-10 15:40:00,51.63,51.65,51.62,51.64,275760.0,50.3915,50.411,50.3817,50.4012,275760.0
2023-07-10 15:50:00,51.64,51.68,51.61,51.64,1044897.0,50.4012,50.4403,50.372,50.4012,1044897.0
2023-07-11 09:30:00,51.59,51.84,51.59,51.68,483285.0,50.3524,50.5965,50.3524,50.4403,483285.0
2023-07-11 09:40:00,51.68,51.72,51.57,51.59,211161.0,50.4403,50.4793,50.3329,50.3524,211161.0
2023-07-11 09:50:00,51.58,51.58,51.43,51.5,213255.0,50.3427,50.3427,50.1963,50.2646,213255.0
2023-07-11 10:00:00,51.5,51.57,51.45,51.49,189420.0,50.2646,50.3329,50.2158,50.2548,189420.0
2023-07-11 10:10:00,51.5,51.53,51.45,51.45,155826.0,50.2646,50.2939,50.2158,50.2158,155826.0
2023-07-11 10:20:00,51.46,51.5,51.44,51.47,134457.0,50.2256,50.2646,50.206,50.2353,134457.0
2023-07-11 10:30:00,51.47,51.48,51.32,51.35,215808.0,50.2353,50.2451,50.0889,50.1182,215808.0
2023-07-11 10:40:00,51.35,51.37,51.31,51.31,276825.0,50.1182,50.1377,50.0792,50.0792,276825.0
2023-07-11 10:50:00,51.31,51.36,51.29,51.35,176481.0,50.0792,50.128,50.0596,50.1182,176481.0
2023-07-11 11:00:00,51.35,51.48,51.35,51.48,153891.0,50.1182,50.2451,50.1182,50.2451,153891.0
2023-07-11 11:10:00,51.47,51.54,51.46,51.53,237078.0,50.2353,50.3036,50.2256,50.2939,237078.0
2023-07-11 11:20:00,51.53,51.53,51.45,51.46,109863.0,50.2939,50.2939,50.2158,50.2256,109863.0
2023-07-11 11:30:00,51.45,51.46,51.38,51.39,142884.0,50.2158,50.2256,50.1475,50.1572,142884.0
2023-07-11 11:40:00,51.4,51.52,51.4,51.51,96117.0,50.167,50.2841,50.167,50.2744,96117.0
2023-07-11 11:50:00,51.52,51.53,51.49,51.49,83643.0,50.2841,50.2939,50.2548,50.2548,83643.0
2023-07-11 12:00:00,51.49,51.51,51.44,51.47,93024.0,50.2548,50.2744,50.206,50.2353,93024.0
2023-07-11 12:10:00,51.47,51.55,51.47,51.52,88992.0,50.2353,50.3134,50.2353,50.2841,88992.0
2023-07-11 12:20:00,51.52,51.53,51.45,51.48,81129.0,50.2841,50.2939,50.2158,50.2451,81129.0
2023-07-11 12:30:00,51.48,51.48,51.42,51.44,102969.0,50.2451,50.2451,50.1865,50.206,102969.0
2023-07-11 12:40:00,51.44,51.47,51.42,51.45,73812.0,50.206,50.2353,50.1865,50.2158,73812.0
2023-07-11 12:50:00,51.46,51.49,51.45,51.46,91386.0,50.2256,50.2548,50.2158,50.2256,91386.0
2023-07-11 13:00:00,51.46,51.5,51.46,51.48,125598.0,50.2256,50.2646,50.2256,50.2451,125598.0
2023-07-11 13:10:00,51.48,51.49,51.44,51.45,189300.0,50.2451,50.2548,50.206,50.2158,189300.0
2023-07-11 13:20:00,51.45,51.47,51.43,51.46,60462.0,50.2158,50.2353,50.1963,50.2256,60462.0
2023-07-11 13:30:00,51.46,51.47,51.41,51.46,108591.0,50.2256,50.2353,50.1768,50.2256,108591.0
2023-07-11 13:40:00,51.46,51.49,51.44,51.49,86832.0,50.2256,50.2548,50.206,50.2548,86832.0
2023-07-11 13:50:00,51.5,51.5,51.44,51.47,91887.0,50.2646,50.2646,50.206,50.2353,91887.0
2023-07-11 14:00:00,51.47,51.48,51.43,51.44,69852.0,50.2353,50.2451,50.1963,50.206,69852.0
2023-07-11 14:10:00,51.44,51.45,51.42,51.43,194052.0,50.206,50.2158,50.1865,50.1963,194052.0
2023-07-11 14:20:00,51.43,51.44,51.39,51.43,97614.0,50.1963,50.206,50.1572,50.1963,97614.0
2023-07-11 14:30:00,51.43,51.46,51.42,51.44,123438.0,50.1963,50.2256,50.1865,50.206,123438.0
2023-07-11 14:40:00,51.44,51.46,51.43,51.45,136689.0,50.206,50.2256,50.1963,50.2158,136689.0
2023-07-11 14:50:00,51.45,51.52,51.45,51.5,168165.0,50.2158,50.2841,50.2158,50.2646,168165.0
2023-07-11 15:00:00,51.51,51.51,51.46,51.47,80703.0,50.2744,50.2744,50.2256,50.2353,80703.0
2023-07-11 15:10:00,51.47,51.47,51.42,51.44,103311.0,50.2353,50.2353,50.1865,50.206,103311.0
2023-07-11 15:20:00,51.45,51.46,51.44,51.46,129699.0,50.2158,50.2256,50.206,50.2256,129699.0
2023-07-11 15:30:00,51.46,51.47,51.42,51.45,168378.0,50.2256,50.2353,50.1865,50.2158,168378.0
2023-07-11 15:40:00,51.45,51.53,51.45,51.53,397815.0,50.2158,50.2939,50.2158,50.2939,397815.0
2023-07-11 15:50:00,51.54,51.57,51.49,51.55,1124949.0,50.3036,50.3329,50.2548,50.3134,1124949.0
2023-07-12 09:30:00,51.77,51.94,51.69,51.78,570522.0,50.5281,50.6941,50.45,50.5379,570522.0
2023-07-12 09:40:00,51.79,51.93,51.73,51.93,240732.0,50.5477,50.6843,50.4891,50.6843,240732.0
2023-07-12 09:50:00,51.93,51.96,51.87,51.9,217494.0,50.6843,50.7136,50.6257,50.655,217494.0
2023-07-12 10:00:00,51.89,51.89,51.73,51.81,208752.0,50.6453,50.6453,50.4891,50.5672,208752.0
2023-07-12 10:10:00,51.82,51.85,51.77,51.83,162573.0,50.5769,50.6062,50.5281,50.5867,162573.0
2023-07-12 10:20:00,51.83,51.88,51.79,51.86,176544.0,50.5867,50.6355,50.5477,50.616,176544.0
2023-07-12 10:30:00,51.86,51.89,51.82,51.89,143760.0,50.616,50.6453,50.5769,50.6453,143760.0
2023-07-12 10:40:00,51.89,51.93,51.88,51.9,159726.0,50.6453,50.6843,50.6355,50.655,159726.0
2023-07-12 10:50:00,51.9,51.91,51.82,51.83,131781.0,50.655,50.6648,50.5769,50.5867,131781.0
2023-07-12 11:00:00,51.83,51.86,51.8,51.83,132372.0,50.5867,50.616,50.5574,50.5867,132372.0
2023-07-12 11:10:00,51.83,51.89,51.81,51.89,135822.0,50.5867,50.6453,50.5672,50.6453,135822.0
2023-07-12 11:20:00,51.88,51.89,51.85,51.86,109545.0,50.6355,50.6453,50.6062,50.616,109545.0
2023-07-12 11:30:00,51.85,51.86,51.81,51.84,135636.0,50.6062,50.616,50.5672,50.5965,135636.0
2023-07-12 11:40:00,51.85,51.87,51.78,51.86,131472.0,50.6062,50.6257,50.5379,50.616,131472.0
2023-07-12 11:50:00,51.86,51.88,51.84,51.85,124155.0,50.616,50.6355,50.5965,50.6062,124155.0
2023-07-12 12:00:00,51.85,51.89,51.82,51.89,191445.0,50.6062,50.6453,50.5769,50.6453,191445.0
2023-07-12 12:10:00,51.88,51.93,51.87,51.88,108792.0,50.6355,50.6843,50.6257,50.6355,108792.0
2023-07-12 12:20:00,51.88,51.9,51.85,51.86,148278.0,50.6355,50.655,50.6062,50.616,148278.0
2023-07-12 12:30:00,51.85,51.87,51.81,51.81,301491.0,50.6062,50.6257,50.5672,50.5672,301491.0
2023-07-12 12:40:00,51.81,51.82,51.75,51.81,438387.0,50.5672,50.5769,50.5086,50.5672,438387.0
2023-07-12 12:50:00,51.82,51.82,51.76,51.77,289203.0,50.5769,50.5769,50.5184,50.5281,289203.0
2023-07-12 13:00:00,51.78,51.83,51.78,51.8,99417.0,50.5379,50.5867,50.5379,50.5574,99417.0
2023-07-12 13:10:00,51.8,51.8,51.77,51.79,79560.0,50.5574,50.5574,50.5281,50.5477,79560.0
2023-07-12 13:20:00,51.79,51.8,51.74,51.76,122337.0,50.5477,50.5574,50.4989,50.5184,122337.0
2023-07-12 13:30:00,51.76,51.81,51.76,51.78,92106.0,50.5184,50.5672,50.5184,50.5379,92106.0
2023-07-12 13:40:00,51.79,51.81,51.76,51.79,92379.0,50.5477,50.5672,50.5184,50.5477,92379.0
2023-07-12 13:50:00,51.79,51.79,51.72,51.73,195489.0,50.5477,50.5477,50.4793,50.4891,195489.0
2023-07-12 14:00:00,51.73,51.75,51.69,51.73,237996.0,50.4891,50.5086,50.45,50.4891,237996.0
2023-07-12 14:10:00,51.73,51.78,51.72,51.75,163278.0,50.4891,50.5379,50.4793,50.5086,163278.0
2023-07-12 14:20:00,51.75,51.75,51.69,51.72,140343.0,50.5086,50.5086,50.45,50.4793,140343.0
2023-07-12 14:30:00,51.72,51.74,51.72,51.73,82662.0,50.4793,50.4989,50.4793,50.4891,82662.0
2023-07-12 14:40:00,51.73,51.77,51.71,51.71,207330.0,50.4891,50.5281,50.4696,50.4696,207330.0
2023-07-12 14:50:00,51.72,51.74,51.68,51.73,185397.0,50.4793,50.4989,50.4403,50.4891,185397.0
2023-07-12 15:00:00,51.73,51.73,51.66,51.67,371253.0,50.4891,50.4891,50.4208,50.4305,371253.0
2023-07-12 15:10:00,51.67,51.68,51.64,51.65,212928.0,50.4305,50.4403,50.4012,50.411,212928.0
2023-07-12 15:20:00,51.65,51.66,51.61,51.65,398181.0,50.411,50.4208,50.372,50.411,398181.0
2023-07-12 15:30:00,51.65,51.72,51.64,51.69,377979.0,50.411,50.4793,50.4012,50.45,377979.0
2023-07-12 15:40:00,51.69,51.71,51.63,51.63,402708.0,50.45,50.4696,50.3915,50.3915,402708.0
2023-07-12 15:50:00,51.63,51.69,51.61,51.69,1332552.0,50.3915,50.45,50.372,50.45,1332552.0
2023-07-13 09:30:00,51.81,51.87,51.66,51.81,496011.0,50.5672,50.6257,50.4208,50.5672,496011.0
2023-07-13 09:40:00,51.81,51.82,51.62,51.64,194631.0,50.5672,50.5769,50.3817,50.4012,194631.0
2023-07-13 09:50:00,51.62,51.65,51.48,51.48,257367.0,50.3817,50.411,50.2451,50.2451,257367.0
2023-07-13 10:00:00,51.47,51.48,51.37,51.44,214218.0,50.2353,50.2451,50.1377,50.206,214218.0
2023-07-13 10:10:00,51.45,51.48,51.41,51.42,183330.0,50.2158,50.2451,50.1768,50.1865,183330.0
2023-07-13 10:20:00,51.42,51.42,51.35,51.41,156060.0,50.1865,50.1865,50.1182,50.1768,156060.0
2023-07-13 10:30:00,51.41,51.43,51.32,51.36,138732.0,50.1768,50.1963,50.0889,50.128,138732.0
2023-07-13 10:40:00,51.35,51.38,51.26,51.27,157887.0,50.1182,50.1475,50.0304,50.0401,157887.0
2023-07-13 10:50:00,51.28,51.28,51.23,51.28,120996.0,50.0499,50.0499,50.0011,50.0499,120996.0
2023-07-13 11:00:00,51.28,51.34,51.27,51.34,279552.0,50.0499,50.1084,50.0401,50.1084,279552.0
2023-07-13 11:10:00,51.34,51.4,51.27,51.38,195579.0,50.1084,50.167,50.0401,50.1475,195579.0
2023-07-13 11:20:00,51.38,51.44,51.37,51.42,147849.0,50.1475,50.206,50.1377,50.1865,147849.0
2023-07-13 11:30:00,51.42,51.5,51.39,51.48,144234.0,50.1865,50.2646,50.1572,50.2451,144234.0
2023-07-13 11:40:00,51.47,51.51,51.46,51.51,117846.0,50.2353,50.2744,50.2256,50.2744,117846.0
2023-07-13 11:50:00,51.51,51.55,51.5,51.52,108549.0,50.2744,50.3134,50.2646,50.2841,108549.0
2023-07-13 12:00:00,51.52,51.57,51.51,51.51,122727.0,50.2841,50.3329,50.2744,50.2744,122727.0
2023-07-13 12:10:00,51.51,51.53,51.49,51.51,73878.0,50.2744,50.2939,50.2548,50.2744,73878.0
2023-07-13 12:20:00,51.5,51.54,51.47,51.5,124854.0,50.2646,50.3036,50.2353,50.2646,124854.0
2023-07-13 12:30:00,51.5,51.57,51.5,51.54,105315.0,50.2646,50.3329,50.2646,50.3036,105315.0
2023-07-13 12:40:00,51.54,51.55,51.5,51.52,81519.0,50.3036,50.3134,50.2646,50.2841,81519.0
2023-07-13 12:50:00,51.52,51.53,51.48,51.5,48177.0,50.2841,50.2939,50.2451,50.2646,48177.0
2023-07-13 13:00:00,51.5,51.51,51.46,51.46,45171.0,50.2646,50.2744,50.2256,50.2256,45171.0
2023-07-13 13:10:00,51.47,51.51,51.47,51.5,71742.0,50.2353,50.2744,50.2353,50.2646,71742.0
2023-07-13 13:20:00,51.5,51.51,51.47,51.47,83475.0,50.2646,50.2744,50.2353,50.2353,83475.0
2023-07-13 13:30:00,51.47,51.53,51.46,51.52,79806.0,50.2353,50.2939,50.2256,50.2841,79806.0
2023-07-13 13:40:00,51.52,51.55,51.52,51.53,113868.0,50.2841,50.3134,50.2841,50.2939,113868.0
2023-07-13 13:50:00,51.53,51.56,51.53,51.56,107898.0,50.2939,50.3232,50.2939,50.3232,107898.0
2023-07-13 14:00:00,51.56,51.58,51.53,51.56,170304.0,50.3232,50.3427,50.2939,50.3232,170304.0
2023-07-13 14:10:00,51.56,51.6,51.54,51.59,141318.0,50.3232,50.3622,50.3036,50.3524,141318.0
2023-07-13 14:20:00,51.59,51.6,51.52,51.52,117555.0,50.3524,50.3622,50.2841,50.2841,117555.0
2023-07-13 14:30:00,51.52,51.52,51.44,51.45,95982.0,50.2841,50.2841,50.206,50.2158,95982.0
2023-07-13 14:40:00,51.45,51.47,51.43,51.45,107565.0,50.2158,50.2353,50.1963,50.2158,107565.0
2023-07-13 14:50:00,51.46,51.46,51.43,51.44,92868.0,50.2256,50.2256,50.1963,50.206,92868.0
2023-07-13 15:00:00,51.44,51.47,51.43,51.47,122004.0,50.206,50.2353,50.1963,50.2353,122004.0
2023-07-13 15:10:00,51.47,51.52,51.45,51.46,185898.0,50.2353,50.2841,50.2158,50.2256,185898.0
2023-07-13 15:20:00,51.46,51.47,51.44,51.44,146466.0,50.2256,50.2353,50.206,50.206,146466.0
2023-07-13 15:30:00,51.45,51.48,51.42,51.46,175308.0,50.2158,50.2451,50.1865,50.2256,175308.0
2023-07-13 15:40:00,51.46,51.5,51.45,51.47,268338.0,50.2256,50.2646,50.2158,50.2353,268338.0
2023-07-13 15:50:00,51.46,51.47,51.33,51.37,1244247.0,50.2256,50.2353,50.0987,50.1377,1244247.0
2023-07-14 09:30:00,51.37,51.54,51.36,51.52,303267.0,50.1377,50.3036,50.128,50.2841,303267.0
2023-07-14 09:40:00,51.52,51.52,51.38,51.39,187098.0,50.2841,50.2841,50.1475,50.1572,187098.0
2023-07-14 09:50:00,51.39,51.4,51.35,51.38,88425.0,50.1572,50.167,50.1182,50.1475,88425.0
2023-07-14 10:00:00,51.37,51.39,51.25,51.27,239340.0,50.1377,50.1572,50.0206,50.0401,239340.0
2023-07-14 10:10:00,51.27,51.29,51.22,51.24,211080.0,50.0401,50.0596,49.9913,50.0108,211080.0
2023-07-14 10:20:00,51.24,51.35,51.19,51.34,209844.0,50.0108,50.1182,49.962,50.1084,209844.0
2023-07-14 10:30:00,51.34,51.42,51.34,51.41,140352.0,50.1084,50.1865,50.1084,50.1768,140352.0
2023-07-14 10:40:00,51.4,51.41,51.31,51.4,159759.0,50.167,50.1768,50.0792,50.167,159759.0
2023-07-14 10:50:00,51.4,51.4,51.27,51.35,110994.0,50.167,50.167,50.0401,50.1182,110994.0
2023-07-14 11:00:00,51.35,51.37,51.29,51.33,91215.0,50.1182,50.1377,50.0596,50.0987,91215.0
2023-07-14 11:10:00,51.33,51.35,51.3,51.33,70680.0,50.0987,50.1182,50.0694,50.0987,70680.0
2023-07-14 11:20:00,51.34,51.38,51.32,51.37,111987.0,50.1084,50.1475,50.0889,50.1377,111987.0
2023-07-14 11:30:00,51.37,51.47,51.37,51.41,184530.0,50.1377,50.2353,50.1377,50.1768,184530.0
2023-07-14 11:40:00,51.41,51.44,51.38,51.4,91581.0,50.1768,50.206,50.1475,50.167,91581.0
2023-07-14 11:50:00,51.4,51.44,51.36,51.36,141978.0,50.167,50.206,50.128,50.128,141978.0
2023-07-14 12:00:00,51.36,51.41,51.33,51.35,89130.0,50.128,50.1768,50.0987,50.1182,89130.0
2023-07-14 12:10:00,51.34,51.37,51.33,51.35,92277.0,50.1084,50.1377,50.0987,50.1182,92277.0
2023-07-14 12:20:00,51.34,51.37,51.31,51.31,105831.0,50.1084,50.1377,50.0792,50.0792,105831.0
2023-07-14 12:30:00,51.31,51.35,51.31,51.33,80853.0,50.0792,50.1182,50.0792,50.0987,80853.0
2023-07-14 12:40:00,51.33,51.38,51.33,51.36,63426.0,50.0987,50.1475,50.0987,50.128,63426.0
2023-07-14 12:50:00,51.36,51.37,51.33,51.36,75873.0,50.128,50.1377,50.0987,50.128,75873.0
2023-07-14 13:00:00,51.37,51.46,51.36,51.46,99732.0,50.1377,50.2256,50.128,50.2256,99732.0
2023-07-14 13:10:00,51.46,51.49,51.43,51.47,129552.0,50.2256,50.2548,50.1963,50.2353,129552.0
2023-07-14 13:20:00,51.47,51.49,51.45,51.48,115296.0,50.2353,50.2548,50.2158,50.2451,115296.0
2023-07-14 13:30:00,51.48,51.49,51.47,51.49,78639.0,50.2451,50.2548,50.2353,50.2548,78639.0
2023-07-14 13:40:00,51.49,51.51,51.47,51.51,103077.0,50.2548,50.2744,50.2353,50.2744,103077.0
2023-07-14 13:50:00,51.51,51.52,51.43,51.44,115275.0,50.2744,50.2841,50.1963,50.206,115275.0
2023-07-14 14:00:00,51.44,51.46,51.42,51.43,196371.0,50.206,50.2256,50.1865,50.1963,196371.0
2023-07-14 14:10:00,51.43,51.45,51.42,51.43,86988.0,50.1963,50.2158,50.1865,50.1963,86988.0
2023-07-14 14:20:00,51.42,51.43,51.41,51.43,97503.0,50.1865,50.1963,50.1768,50.1963,97503.0
2023-07-14 14:30:00,51.43,51.47,51.43,51.45,90954.0,50.1963,50.2353,50.1963,50.2158,90954.0
2023-07-14 14:40:00,51.44,51.46,51.43,51.45,90981.0,50.206,50.2256,50.1963,50.2158,90981.0
2023-07-14 14:50:00,51.46,51.48,51.44,51.45,91974.0,50.2256,50.2451,50.206,50.2158,91974.0
2023-07-14 15:00:00,51.45,51.48,51.41,51.48,136362.0,50.2158,50.2451,50.1768,50.2451,136362.0
2023-07-14 15:10:00,51.48,51.53,51.47,51.53,103716.0,50.2451,50.2939,50.2353,50.2939,103716.0
2023-07-14 15:20:00,51.52,51.54,51.46,51.51,168696.0,50.2841,50.3036,50.2256,50.2744,168696.0
2023-07-14 15:30:00,51.51,51.53,51.48,51.5,157629.0,50.2744,50.2939,50.2451,50.2646,157629.0
2023-07-14 15:40:00,51.5,51.52,51.47,51.5,271203.0,50.2646,50.2841,50.2353,50.2646,271203.0
2023-07-14 15:50:00,51.49,51.56,51.47,51.56,1031121.0,50.2548,50.3232,50.2353,50.3232,1031121.0
2023-07-17 09:30:00,51.47,51.5,51.29,51.33,454719.0,50.2353,50.2646,50.0596,50.0987,454719.0
2023-07-17 09:40:00,51.33,51.37,51.27,51.31,159075.0,50.0987,50.1377,50.0401,50.0792,159075.0
2023-07-17 09:50:00,51.29,51.41,51.28,51.36,141780.0,50.0596,50.1768,50.0499,50.128,141780.0
2023-07-17 10:00:00,51.36,51.48,51.34,51.46,151107.0,50.128,50.2451,50.1084,50.2256,151107.0
2023-07-17 10:10:00,51.46,51.48,51.39,51.48,115092.0,50.2256,50.2451,50.1572,50.2451,115092.0
2023-07-17 10:20:00,51.48,51.55,51.44,51.54,114372.0,50.2451,50.3134,50.206,50.3036,114372.0
2023-07-17 10:30:00,51.54,51.54,51.45,51.47,93315.0,50.3036,50.3036,50.2158,50.2353,93315.0
2023-07-17 10:40:00,51.47,51.55,51.46,51.53,142218.0,50.2353,50.3134,50.2256,50.2939,142218.0
2023-07-17 10:50:00,51.53,51.53,51.48,51.5,125538.0,50.2939,50.2939,50.2451,50.2646,125538.0
2023-07-17 11:00:00,51.5,51.53,51.49,51.51,83667.0,50.2646,50.2939,50.2548,50.2744,83667.0
2023-07-17 11:10:00,51.5,51.52,51.49,51.52,101169.0,50.2646,50.2841,50.2548,50.2841,101169.0
2023-07-17 11:20:00,51.51,51.57,51.5,51.56,172422.0,50.2744,50.3329,50.2646,50.3232,172422.0
2023-07-17 11:30:00,51.56,51.62,51.54,51.62,193938.0,50.3232,50.3817,50.3036,50.3817,193938.0
2023-07-17 11:40:00,51.62,51.62,51.56,51.58,150264.0,50.3817,50.3817,50.3232,50.3427,150264.0
2023-07-17 11:50:00,51.58,51.58,51.51,51.55,128466.0,50.3427,50.3427,50.2744,50.3134,128466.0
2023-07-17 12:00:00,51.54,51.54,51.48,51.53,168315.0,50.3036,50.3036,50.2451,50.2939,168315.0
2023-07-17 12:10:00,51.54,51.59,51.52,51.55,139629.0,50.3036,50.3524,50.2841,50.3134,139629.0
2023-07-17 12:20:00,51.56,51.58,51.53,51.53,97191.0,50.3232,50.3427,50.2939,50.2939,97191.0
2023-07-17 12:30:00,51.54,51.57,51.53,51.56,83844.0,50.3036,50.3329,50.2939,50.3232,83844.0
2023-07-17 12:40:00,51.56,51.56,51.53,51.53,73497.0,50.3232,50.3232,50.2939,50.2939,73497.0
2023-07-17 12:50:00,51.52,51.55,51.51,51.54,75774.0,50.2841,50.3134,50.2744,50.3036,75774.0
2023-07-17 13:00:00,51.54,51.56,51.51,51.53,62718.0,50.3036,50.3232,50.2744,50.2939,62718.0
2023-07-17 13:10:00,51.53,51.56,51.52,51.53,86676.0,50.2939,50.3232,50.2841,50.2939,86676.0
2023-07-17 13:20:00,51.53,51.53,51.5,51.52,72468.0,50.2939,50.2939,50.2646,50.2841,72468.0
2023-07-17 13:30:00,51.53,51.53,51.51,51.53,83355.0,50.2939,50.2939,50.2744,50.2939,83355.0
2023-07-17 13:40:00,51.53,51.55,51.52,51.54,116316.0,50.2939,50.3134,50.2841,50.3036,116316.0
2023-07-17 13:50:00,51.54,51.56,51.52,51.55,73986.0,50.3036,50.3232,50.2841,50.3134,73986.0
2023-07-17 14:00:00,51.55,51.56,51.52,51.54,89457.0,50.3134,50.3232,50.2841,50.3036,89457.0
2023-07-17 14:10:00,51.54,51.54,51.51,51.53,95421.0,50.3036,50.3036,50.2744,50.2939,95421.0
2023-07-17 14:20:00,51.53,51.59,51.52,51.59,136362.0,50.2939,50.3524,50.2841,50.3524,136362.0
2023-07-17 14:30:00,51.59,51.59,51.54,51.55,144765.0,50.3524,50.3524,50.3036,50.3134,144765.0
2023-07-17 14:40:00,51.55,51.59,51.54,51.58,119892.0,50.3134,50.3524,50.3036,50.3427,119892.0
2023-07-17 14:50:00,51.59,51.59,51.57,51.57,133875.0,50.3524,50.3524,50.3329,50.3329,133875.0
2023-07-17 15:00:00,51.57,51.59,51.56,51.57,98025.0,50.3329,50.3524,50.3232,50.3329,98025.0
2023-07-17 15:10:00,51.57,51.63,51.57,51.63,278487.0,50.3329,50.3915,50.3329,50.3915,278487.0
2023-07-17 15:20:00,51.63,51.65,51.59,51.65,283764.0,50.3915,50.411,50.3524,50.411,283764.0
2023-07-17 15:30:00,51.64,51.65,51.6,51.64,163428.0,50.4012,50.411,50.3622,50.4012,163428.0
2023-07-17 15:40:00,51.64,51.66,51.6,51.66,233886.0,50.4012,50.4208,50.3622,50.4208,233886.0
2023-07-17 15:50:00,51.65,51.66,51.57,51.62,819513.0,50.411,50.4208,50.3329,50.3817,819513.0
2023-07-18 09:30:00,51.56,51.61,51.47,51.53,336981.0,50.3232,50.372,50.2353,50.2939,336981.0
2023-07-18 09:40:00,51.52,51.61,51.52,51.56,190182.0,50.2841,50.372,50.2841,50.3232,190182.0
2023-07-18 09:50:00,51.56,51.59,51.52,51.59,163353.0,50.3232,50.3524,50.2841,50.3524,163353.0
2023-07-18 10:00:00,51.57,51.63,51.56,51.6,251904.0,50.3329,50.3915,50.3232,50.3622,251904.0
2023-07-18 10:10:00,51.61,51.72,51.6,51.69,326517.0,50.372,50.4793,50.3622,50.45,326517.0
2023-07-18 10:20:00,51.69,51.76,51.67,51.73,326106.0,50.45,50.5184,50.4305,50.4891,326106.0
2023-07-18 10:30:00,51.73,51.81,51.73,51.79,225528.0,50.4891,50.5672,50.4891,50.5477,225528.0
2023-07-18 10:40:00,51.8,51.83,51.78,51.82,180015.0,50.5574,50.5867,50.5379,50.5769,180015.0
2023-07-18 10:50:00,51.82,51.84,51.79,51.81,237225.0,50.5769,50.5965,50.5477,50.5672,237225.0
2023-07-18 11:00:00,51.81,51.89,51.8,51.86,204804.0,50.5672,50.6453,50.5574,50.616,204804.0
2023-07-18 11:10:00,51.86,51.87,51.78,51.82,234060.0,50.616,50.6257,50.5379,50.5769,234060.0
2023-07-18 11:20:00,51.82,51.86,51.81,51.83,166887.0,50.5769,50.616,50.5672,50.5867,166887.0
2023-07-18 11:30:00,51.83,51.85,51.8,51.81,134754.0,50.5867,50.6062,50.5574,50.5672,134754.0
2023-07-18 11:40:00,51.81,51.82,51.74,51.76,248322.0,50.5672,50.5769,50.4989,50.5184,248322.0
2023-07-18 11:50:00,51.76,51.78,51.74,51.77,126447.0,50.5184,50.5379,50.4989,50.5281,126447.0
2023-07-18 12:00:00,51.77,51.78,51.64,51.66,128784.0,50.5281,50.5379,50.4012,50.4208,128784.0
2023-07-18 12:10:00,51.65,51.65,51.55,51.59,172416.0,50.411,50.411,50.3134,50.3524,172416.0
2023-07-18 12:20:00,51.59,51.59,51.52,51.55,194178.0,50.3524,50.3524,50.2841,50.3134,194178.0
2023-07-18 12:30:00,51.55,51.55,51.45,51.45,162978.0,50.3134,50.3134,50.2158,50.2158,162978.0
2023-07-18 12:40:00,51.46,51.48,51.4,51.43,173574.0,50.2256,50.2451,50.167,50.1963,173574.0
2023-07-18 12:50:00,51.43,51.49,51.43,51.48,91350.0,50.1963,50.2548,50.1963,50.2451,91350.0
2023-07-18 13:00:00,51.48,51.52,51.46,51.52,120702.0,50.2451,50.2841,50.2256,50.2841,120702.0
2023-07-18 13:10:00,51.52,51.53,51.46,51.47,123975.0,50.2841,50.2939,50.2256,50.2353,123975.0
2023-07-18 13:20:00,51.47,51.52,51.47,51.52,92979.0,50.2353,50.2841,50.2353,50.2841,92979.0
2023-07-18 13:30:00,51.52,51.52,51.46,51.48,89886.0,50.2841,50.2841,50.2256,50.2451,89886.0
2023-07-18 13:40:00,51.49,51.51,51.45,51.46,81105.0,50.2548,50.2744,50.2158,50.2256,81105.0
2023-07-18 13:50:00,51.46,51.53,51.46,51.48,97488.0,50.2256,50.2939,50.2256,50.2451,97488.0
2023-07-18 14:00:00,51.48,51.53,51.48,51.53,98100.0,50.2451,50.2939,50.2451,50.2939,98100.0
2023-07-18 14:10:00,51.53,51.53,51.48,51.51,92253.0,50.2939,50.2939,50.2451,50.2744,92253.0
2023-07-18 14:20:00,51.51,51.53,51.49,51.52,88131.0,50.2744,50.2939,50.2548,50.2841,88131.0
2023-07-18 14:30:00,51.53,51.54,51.41,51.42,187032.0,50.2939,50.3036,50.1768,50.1865,187032.0
2023-07-18 14:40:00,51.42,51.43,51.41,51.42,130908.0,50.1865,50.1963,50.1768,50.1865,130908.0
2023-07-18 14:50:00,51.42,51.42,51.36,51.37,135759.0,50.1865,50.1865,50.128,50.1377,135759.0
2023-07-18 15:00:00,51.37,51.37,51.29,51.33,230406.0,50.1377,50.1377,50.0596,50.0987,230406.0
2023-07-18 15:10:00,51.33,51.42,51.32,51.41,188511.0,50.0987,50.1865,50.0889,50.1768,188511.0
2023-07-18 15:20:00,51.42,51.46,51.41,51.44,202551.0,50.1865,50.2256,50.1768,50.206,202551.0
2023-07-18 15:30:00,51.43,51.48,51.42,51.48,222144.0,50.1963,50.2451,50.1865,50.2451,222144.0
2023-07-18 15:40:00,51.48,51.53,51.47,51.48,315807.0,50.2451,50.2939,50.2353,50.2451,315807.0
2023-07-18 15:50:00,51.48,51.54,51.44,51.53,1230921.0,50.2451,50.3036,50.206,50.2939,1230921.0
2023-07-19 09:30:00,51.6,51.73,51.47,51.55,467895.0,50.3622,50.4891,50.2353,50.3134,467895.0
2023-07-19 09:40:00,51.55,51.58,51.46,51.57,133893.0,50.3134,50.3427,50.2256,50.3329,133893.0
2023-07-19 09:50:00,51.57,51.59,51.47,51.49,178692.0,50.3329,50.3524,50.2353,50.2548,178692.0
2023-07-19 10:00:00,51.5,51.52,51.41,51.44,222162.0,50.2646,50.2841,50.1768,50.206,222162.0
2023-07-19 10:10:00,51.45,51.51,51.44,51.48,156786.0,50.2158,50.2744,50.206,50.2451,156786.0
2023-07-19 10:20:00,51.49,51.51,51.42,51.47,155904.0,50.2548,50.2744,50.1865,50.2353,155904.0
2023-07-19 10:30:00,51.47,51.47,51.33,51.33,220395.0,50.2353,50.2353,50.0987,50.0987,220395.0
2023-07-19 10:40:00,51.34,51.39,51.3,51.31,226272.0,50.1084,50.1572,50.0694,50.0792,226272.0
2023-07-19 10:50:00,51.31,51.35,51.25,51.29,217206.0,50.0792,50.1182,50.0206,50.0596,217206.0
2023-07-19 11:00:00,51.29,51.33,51.25,51.32,140364.0,50.0596,50.0987,50.0206,50.0889,140364.0
2023-07-19 11:10:00,51.32,51.4,51.32,51.35,192324.0,50.0889,50.167,50.0889,50.1182,192324.0
2023-07-19 11:20:00,51.36,51.36,51.27,51.31,133713.0,50.128,50.128,50.0401,50.0792,133713.0
2023-07-19 11:30:00,51.31,51.37,51.31,51.36,198885.0,50.0792,50.1377,50.0792,50.128,198885.0
2023-07-19 11:40:00,51.36,51.38,51.28,51.28,154587.0,50.128,50.1475,50.0499,50.0499,154587.0
2023-07-19 11:50:00,51.28,51.37,51.28,51.35,92037.0,50.0499,50.1377,50.0499,50.1182,92037.0
2023-07-19 12:00:00,51.35,51.37,51.27,51.29,199140.0,50.1182,50.1377,50.0401,50.0596,199140.0
2023-07-19 12:10:00,51.29,51.37,51.29,51.35,149037.0,50.0596,50.1377,50.0596,50.1182,149037.0
2023-07-19 12:20:00,51.35,51.43,51.33,51.36,197619.0,50.1182,50.1963,50.0987,50.128,197619.0
2023-07-19 12:30:00,51.36,51.39,51.34,51.36,138312.0,50.128,50.1572,50.1084,50.128,138312.0
2023-07-19 12:40:00,51.36,51.38,51.33,51.34,116577.0,50.128,50.1475,50.0987,50.1084,116577.0
2023-07-19 12:50:00,51.34,51.35,51.32,51.33,118551.0,50.1084,50.1182,50.0889,50.0987,118551.0
2023-07-19 13:00:00,51.34,51.38,51.34,51.38,73065.0,50.1084,50.1475,50.1084,50.1475,73065.0
2023-07-19 13:10:00,51.38,51.43,51.38,51.4,137136.0,50.1475,50.1963,50.1475,50.167,137136.0
2023-07-19 13:20:00,51.4,51.41,51.37,51.41,98640.0,50.167,50.1768,50.1377,50.1768,98640.0
2023-07-19 13:30:00,51.41,51.43,51.37,51.39,115596.0,50.1768,50.1963,50.1377,50.1572,115596.0
2023-07-19 13:40:00,51.39,51.43,51.38,51.38,109488.0,50.1572,50.1963,50.1475,50.1475,109488.0
2023-07-19 13:50:00,51.38,51.42,51.38,51.4,89631.0,50.1475,50.1865,50.1475,50.167,89631.0
2023-07-19 14:00:00,51.4,51.4,51.37,51.38,126174.0,50.167,50.167,50.1377,50.1475,126174.0
2023-07-19 14:10:00,51.38,51.39,51.36,51.38,118593.0,50.1475,50.1572,50.128,50.1475,118593.0
2023-07-19 14:20:00,51.39,51.48,51.39,51.48,143709.0,50.1572,50.2451,50.1572,50.2451,143709.0
2023-07-19 14:30:00,51.48,51.54,51.47,51.53,124722.0,50.2451,50.3036,50.2353,50.2939,124722.0
2023-07-19 14:40:00,51.53,51.54,51.48,51.53,105468.0,50.2939,50.3036,50.2451,50.2939,105468.0
2023-07-19 14:50:00,51.53,51.53,51.5,51.5,67839.0,50.2939,50.2939,50.2646,50.2646,67839.0
2023-07-19 15:00:00,51.49,51.49,51.46,51.47,73611.0,50.2548,50.2548,50.2256,50.2353,73611.0
2023-07-19 15:10:00,51.47,51.47,51.42,51.43,130581.0,50.2353,50.2353,50.1865,50.1963,130581.0
2023-07-19 15:20:00,51.43,51.44,51.4,51.4,113307.0,50.1963,50.206,50.167,50.167,113307.0
2023-07-19 15:30:00,51.4,51.49,51.39,51.48,272463.0,50.167,50.2548,50.1572,50.2451,272463.0
2023-07-19 15:40:00,51.48,51.53,51.48,51.49,268341.0,50.2451,50.2939,50.2451,50.2548,268341.0
2023-07-19 15:50:00,51.5,51.58,51.49,51.53,807012.0,50.2646,50.3427,50.2548,50.2939,807012.0
2023-07-20 09:30:00,51.64,51.76,51.63,51.72,487875.0,50.4012,50.5184,50.3915,50.4793,487875.0
2023-07-20 09:40:00,51.72,51.86,51.71,51.85,391680.0,50.4793,50.616,50.4696,50.6062,391680.0
2023-07-20 09:50:00,51.85,51.99,51.85,51.96,326607.0,50.6062,50.7429,50.6062,50.7136,326607.0
2023-07-20 10:00:00,51.97,52.08,51.95,52.0,362913.0,50.7233,50.8307,50.7038,50.7526,362913.0
2023-07-20 10:10:00,52.01,52.03,51.95,51.97,171051.0,50.7624,50.7819,50.7038,50.7233,171051.0
2023-07-20 10:20:00,51.97,52.12,51.96,52.09,246798.0,50.7233,50.8697,50.7136,50.8405,246798.0
2023-07-20 10:30:00,52.09,52.15,52.05,52.11,502035.0,50.8405,50.899,50.8014,50.86,502035.0
2023-07-20 10:40:00,52.12,52.19,52.06,52.15,214392.0,50.8697,50.9381,50.8112,50.899,214392.0
2023-07-20 10:50:00,52.15,52.26,52.15,52.25,221826.0,50.899,51.0064,50.899,50.9966,221826.0
2023-07-20 11:00:00,52.25,52.26,52.16,52.17,175455.0,50.9966,51.0064,50.9088,50.9185,175455.0
2023-07-20 11:10:00,52.16,52.2,52.12,52.14,170517.0,50.9088,50.9478,50.8697,50.8893,170517.0
2023-07-20 11:20:00,52.13,52.23,52.12,52.23,123555.0,50.8795,50.9771,50.8697,50.9771,123555.0
2023-07-20 11:30:00,52.23,52.24,52.18,52.22,137514.0,50.9771,50.9869,50.9283,50.9673,137514.0
2023-07-20 11:40:00,52.23,52.23,52.17,52.18,125616.0,50.9771,50.9771,50.9185,50.9283,125616.0
2023-07-20 11:50:00,52.18,52.19,52.14,52.15,144969.0,50.9283,50.9381,50.8893,50.899,144969.0
2023-07-20 12:00:00,52.14,52.22,52.13,52.19,95139.0,50.8893,50.9673,50.8795,50.9381,95139.0
2023-07-20 12:10:00,52.19,52.23,52.18,52.22,69741.0,50.9381,50.9771,50.9283,50.9673,69741.0
2023-07-20 12:20:00,52.22,52.24,52.21,52.22,84696.0,50.9673,50.9869,50.9576,50.9673,84696.0
2023-07-20 12:30:00,52.22,52.25,52.2,52.23,94275.0,50.9673,50.9966,50.9478,50.9771,94275.0
2023-07-20 12:40:00,52.22,52.26,52.19,52.24,88911.0,50.9673,51.0064,50.9381,50.9869,88911.0
2023-07-20 12:50:00,52.25,52.27,52.22,52.27,87405.0,50.9966,51.0161,50.9673,51.0161,87405.0
2023-07-20 13:00:00,52.27,52.31,52.24,52.25,130482.0,51.0161,51.0552,50.9869,50.9966,130482.0
2023-07-20 13:10:00,52.26,52.28,52.23,52.28,95814.0,51.0064,51.0259,50.9771,51.0259,95814.0
2023-07-20 13:20:00,52.28,52.31,52.25,52.28,80067.0,51.0259,51.0552,50.9966,51.0259,80067.0
2023-07-20 13:30:00,52.27,52.32,52.25,52.31,84243.0,51.0161,51.0649,50.9966,51.0552,84243.0
2023-07-20 13:40:00,52.31,52.42,52.3,52.38,215940.0,51.0552,51.1625,51.0454,51.1235,215940.0
2023-07-20 13:50:00,52.38,52.38,52.32,52.32,108255.0,51.1235,51.1235,51.0649,51.0649,108255.0
2023-07-20 14:00:00,52.32,52.33,52.26,52.26,180213.0,51.0649,51.0747,51.0064,51.0064,180213.0
2023-07-20 14:10:00,52.26,52.32,52.24,52.3,115305.0,51.0064,51.0649,50.9869,51.0454,115305.0
2023-07-20 14:20:00,52.3,52.35,52.27,52.31,120189.0,51.0454,51.0942,51.0161,51.0552,120189.0
2023-07-20 14:30:00,52.3,52.36,52.3,52.35,102999.0,51.0454,51.104,51.0454,51.0942,102999.0
2023-07-20 14:40:00,52.35,52.4,52.33,52.4,93207.0,51.0942,51.143,51.0747,51.143,93207.0
2023-07-20 14:50:00,52.39,52.43,52.37,52.39,135432.0,51.1333,51.1723,51.1137,51.1333,135432.0
2023-07-20 15:00:00,52.4,52.45,52.38,52.41,181710.0,51.143,51.1918,51.1235,51.1528,181710.0
2023-07-20 15:10:00,52.41,52.41,52.35,52.37,208980.0,51.1528,51.1528,51.0942,51.1137,208980.0
2023-07-20 15:20:00,52.38,52.4,52.35,52.35,183831.0,51.1235,51.143,51.0942,51.0942,183831.0
2023-07-20 15:30:00,52.35,52.36,52.3,52.32,480219.0,51.0942,51.104,51.0454,51.0649,480219.0
2023-07-20 15:40:00,52.32,52.46,52.31,52.42,478323.0,51.0649,51.2016,51.0552,51.1625,478323.0
2023-07-20 15:50:00,52.42,52.52,52.39,52.49,1475904.0,51.1625,51.2601,51.1333,51.2309,1475904.0
2023-07-21 09:30:00,52.63,52.73,52.51,52.68,840774.0,51.3675,51.4651,51.2504,51.4163,840774.0
2023-07-21 09:40:00,52.68,52.69,52.48,52.63,289938.0,51.4163,51.4261,51.2211,51.3675,289938.0
2023-07-21 09:50:00,52.65,52.78,52.64,52.76,208236.0,51.387,51.5139,51.3773,51.4944,208236.0
2023-07-21 10:00:00,52.76,52.77,52.67,52.69,278175.0,51.4944,51.5041,51.4065,51.4261,278175.0
2023-07-21 10:10:00,52.69,52.75,52.62,52.75,193803.0,51.4261,51.4846,51.3577,51.4846,193803.0
2023-07-21 10:20:00,52.75,52.83,52.74,52.81,158223.0,51.4846,51.5627,51.4749,51.5432,158223.0
2023-07-21 10:30:00,52.82,52.85,52.76,52.8,196053.0,51.5529,51.5822,51.4944,51.5334,196053.0
2023-07-21 10:40:00,52.81,52.87,52.81,52.82,141594.0,51.5432,51.6017,51.5432,51.5529,141594.0
2023-07-21 10:50:00,52.81,52.87,52.8,52.84,253767.0,51.5432,51.6017,51.5334,51.5725,253767.0
2023-07-21 11:00:00,52.84,52.9,52.82,52.83,194139.0,51.5725,51.631,51.5529,51.5627,194139.0
2023-07-21 11:10:00,52.82,52.87,52.82,52.84,128163.0,51.5529,51.6017,51.5529,51.5725,128163.0
2023-07-21 11:20:00,52.84,52.84,52.75,52.78,239913.0,51.5725,51.5725,51.4846,51.5139,239913.0
2023-07-21 11:30:00,52.78,52.87,52.76,52.86,317502.0,51.5139,51.6017,51.4944,51.592,317502.0
2023-07-21 11:40:00,52.87,52.88,52.75,52.75,293025.0,51.6017,51.6115,51.4846,51.4846,293025.0
2023-07-21 11:50:00,52.76,52.78,52.68,52.74,225090.0,51.4944,51.5139,51.4163,51.4749,225090.0
2023-07-21 12:00:00,52.74,52.76,52.68,52.76,151152.0,51.4749,51.4944,51.4163,51.4944,151152.0
2023-07-21 12:10:00,52.77,52.83,52.76,52.83,142092.0,51.5041,51.5627,51.4944,51.5627,142092.0
2023-07-21 12:20:00,52.83,52.85,52.8,52.85,122631.0,51.5627,51.5822,51.5334,51.5822,122631.0
2023-07-21 12:30:00,52.85,52.89,52.85,52.87,117795.0,51.5822,51.6213,51.5822,51.6017,117795.0
2023-07-21 12:40:00,52.87,52.87,52.82,52.83,113304.0,51.6017,51.6017,51.5529,51.5627,113304.0
2023-07-21 12:50:00,52.83,52.83,52.78,52.8,102111.0,51.5627,51.5627,51.5139,51.5334,102111.0
2023-07-21 13:00:00,52.8,52.83,52.79,52.83,108831.0,51.5334,51.5627,51.5237,51.5627,108831.0
2023-07-21 13:10:00,52.83,52.85,52.8,52.8,117807.0,51.5627,51.5822,51.5334,51.5334,117807.0
2023-07-21 13:20:00,52.8,52.84,52.8,52.83,83430.0,51.5334,51.5725,51.5334,51.5627,83430.0
2023-07-21 13:30:00,52.82,52.83,52.79,52.81,195888.0,51.5529,51.5627,51.5237,51.5432,195888.0
2023-07-21 13:40:00,52.81,52.84,52.8,52.82,242016.0,51.5432,51.5725,51.5334,51.5529,242016.0
2023-07-21 13:50:00,52.82,52.84,52.77,52.78,291615.0,51.5529,51.5725,51.5041,51.5139,291615.0
2023-07-21 14:00:00,52.78,52.82,52.78,52.8,212187.0,51.5139,51.5529,51.5139,51.5334,212187.0
2023-07-21 14:10:00,52.8,52.85,52.8,52.84,280017.0,51.5334,51.5822,51.5334,51.5725,280017.0
2023-07-21 14:20:00,52.84,52.88,52.84,52.87,115647.0,51.5725,51.6115,51.5725,51.6017,115647.0
2023-07-21 14:30:00,52.87,52.88,52.83,52.87,126630.0,51.6017,51.6115,51.5627,51.6017,126630.0
2023-07-21 14:40:00,52.86,52.89,52.83,52.84,165561.0,51.592,51.6213,51.5627,51.5725,165561.0
2023-07-21 14:50:00,52.84,52.85,52.81,52.82,167409.0,51.5725,51.5822,51.5432,51.5529,167409.0
2023-07-21 15:00:00,52.82,52.86,52.81,52.86,199467.0,51.5529,51.592,51.5432,51.592,199467.0
2023-07-21 15:10:00,52.86,52.92,52.86,52.92,247431.0,51.592,51.6505,51.592,51.6505,247431.0
2023-07-21 15:20:00,52.91,52.92,52.9,52.92,280878.0,51.6408,51.6505,51.631,51.6505,280878.0
2023-07-21 15:30:00,52.92,52.93,52.88,52.89,487320.0,51.6505,51.6603,51.6115,51.6213,487320.0
2023-07-21 15:40:00,52.9,52.93,52.84,52.88,499083.0,51.631,51.6603,51.5725,51.6115,499083.0
2023-07-21 15:50:00,52.88,52.9,52.77,52.79,1362036.0,51.6115,51.631,51.5041,51.5237,1362036.0
2023-07-24 09:30:00,52.82,52.86,52.52,52.53,462798.0,51.5529,51.592,51.2601,51.2699,462798.0
2023-07-24 09:40:00,52.54,52.85,52.53,52.83,215211.0,51.2797,51.5822,51.2699,51.5627,215211.0
2023-07-24 09:50:00,52.84,52.91,52.8,52.91,180978.0,51.5725,51.6408,51.5334,51.6408,180978.0
2023-07-24 10:00:00,52.9,52.93,52.82,52.83,158307.0,51.631,51.6603,51.5529,51.5627,158307.0
2023-07-24 10:10:00,52.84,52.96,52.84,52.93,299082.0,51.5725,51.6896,51.5725,51.6603,299082.0
2023-07-24 10:20:00,52.93,52.98,52.87,52.88,477453.0,51.6603,51.7091,51.6017,51.6115,477453.0
2023-07-24 10:30:00,52.89,52.94,52.85,52.89,174561.0,51.6213,51.6701,51.5822,51.6213,174561.0
2023-07-24 10:40:00,52.88,52.89,52.82,52.85,130566.0,51.6115,51.6213,51.5529,51.5822,130566.0
2023-07-24 10:50:00,52.84,52.88,52.81,52.85,175221.0,51.5725,51.6115,51.5432,51.5822,175221.0
2023-07-24 11:00:00,52.85,52.86,52.78,52.82,90816.0,51.5822,51.592,51.5139,51.5529,90816.0
2023-07-24 11:10:00,52.82,52.9,52.77,52.89,236043.0,51.5529,51.631,51.5041,51.6213,236043.0
2023-07-24 11:20:00,52.89,52.95,52.86,52.94,285186.0,51.6213,51.6798,51.592,51.6701,285186.0
2023-07-24 11:30:00,52.95,53.01,52.95,53.0,226899.0,51.6798,51.7384,51.6798,51.7286,226899.0
2023-07-24 11:40:00,52.99,53.06,52.99,53.04,224265.0,51.7189,51.7872,51.7189,51.7677,224265.0
2023-07-24 11:50:00,53.04,53.1,53.03,53.05,236067.0,51.7677,51.8262,51.7579,51.7774,236067.0
2023-07-24 12:00:00,53.05,53.05,52.99,52.99,125325.0,51.7774,51.7774,51.7189,51.7189,125325.0
2023-07-24 12:10:00,52.99,53.0,52.97,52.99,104913.0,51.7189,51.7286,51.6993,51.7189,104913.0
2023-07-24 12:20:00,52.98,53.0,52.94,52.99,73029.0,51.7091,51.7286,51.6701,51.7189,73029.0
2023-07-24 12:30:00,52.98,53.03,52.97,53.0,100140.0,51.7091,51.7579,51.6993,51.7286,100140.0
2023-07-24 12:40:00,53.0,53.01,52.97,52.97,68973.0,51.7286,51.7384,51.6993,51.6993,68973.0
2023-07-24 12:50:00,52.97,52.97,52.92,52.94,65352.0,51.6993,51.6993,51.6505,51.6701,65352.0
2023-07-24 13:00:00,52.95,53.03,52.94,53.02,99489.0,51.6798,51.7579,51.6701,51.7481,99489.0
2023-07-24 13:10:00,53.02,53.05,52.99,53.0,82962.0,51.7481,51.7774,51.7189,51.7286,82962.0
2023-07-24 13:20:00,52.99,53.01,52.96,52.99,109341.0,51.7189,51.7384,51.6896,51.7189,109341.0
2023-07-24 13:30:00,52.99,53.0,52.94,52.96,69306.0,51.7189,51.7286,51.6701,51.6896,69306.0
2023-07-24 13:40:00,52.96,52.99,52.96,52.98,113064.0,51.6896,51.7189,51.6896,51.7091,113064.0
2023-07-24 13:50:00,52.98,53.03,52.96,53.02,129222.0,51.7091,51.7579,51.6896,51.7481,129222.0
2023-07-24 14:00:00,53.02,53.09,53.02,53.09,136524.0,51.7481,51.8165,51.7481,51.8165,136524.0
2023-07-24 14:10:00,53.09,53.16,53.08,53.14,175146.0,51.8165,51.8848,51.8067,51.8653,175146.0
2023-07-24 14:20:00,53.14,53.15,53.1,53.1,86187.0,51.8653,51.875,51.8262,51.8262,86187.0
2023-07-24 14:30:00,53.1,53.13,53.08,53.11,115713.0,51.8262,51.8555,51.8067,51.836,115713.0
2023-07-24 14:40:00,53.1,53.14,53.07,53.09,132450.0,51.8262,51.8653,51.7969,51.8165,132450.0
2023-07-24 14:50:00,53.09,53.1,53.08,53.1,104574.0,51.8165,51.8262,51.8067,51.8262,104574.0
2023-07-24 15:00:00,53.1,53.16,53.1,53.12,190797.0,51.8262,51.8848,51.8262,51.8457,190797.0
2023-07-24 15:10:00,53.12,53.15,53.12,53.13,149859.0,51.8457,51.875,51.8457,51.8555,149859.0
2023-07-24 15:20:00,53.13,53.14,53.06,53.07,156510.0,51.8555,51.8653,51.7872,51.7969,156510.0
2023-07-24 15:30:00,53.07,53.11,53.06,53.08,146385.0,51.7969,51.836,51.7872,51.8067,146385.0
2023-07-24 15:40:00,53.08,53.14,53.06,53.08,257535.0,51.8067,51.8653,51.7872,51.8067,257535.0
2023-07-24 15:50:00,53.07,53.13,53.07,53.1,742926.0,51.7969,51.8555,51.7969,51.8262,742926.0
2023-07-25 09:30:00,53.49,53.51,53.19,53.22,1522584.0,52.2069,52.2264,51.9141,51.9433,1522584.0
2023-07-25 09:40:00,53.21,53.22,52.96,53.13,809004.0,51.9336,51.9433,51.6896,51.8555,809004.0
2023-07-25 09:50:00,53.1,53.1,52.98,53.0,295872.0,51.8262,51.8262,51.7091,51.7286,295872.0
2023-07-25 10:00:00,53.0,53.02,52.88,52.89,304353.0,51.7286,51.7481,51.6115,51.6213,304353.0
2023-07-25 10:10:00,52.89,52.98,52.82,52.97,238317.0,51.6213,51.7091,51.5529,51.6993,238317.0
2023-07-25 10:20:00,52.99,53.02,52.93,53.0,152667.0,51.7189,51.7481,51.6603,51.7286,152667.0
2023-07-25 10:30:00,53.0,53.0,52.86,52.96,164448.0,51.7286,51.7286,51.592,51.6896,164448.0
2023-07-25 10:40:00,52.98,53.05,52.94,53.03,145494.0,51.7091,51.7774,51.6701,51.7579,145494.0
2023-07-25 10:50:00,53.03,53.08,53.0,53.03,93234.0,51.7579,51.8067,51.7286,51.7579,93234.0
2023-07-25 11:00:00,53.03,53.07,53.01,53.05,136212.0,51.7579,51.7969,51.7384,51.7774,136212.0
2023-07-25 11:10:00,53.04,53.05,52.93,52.94,145632.0,51.7677,51.7774,51.6603,51.6701,145632.0
2023-07-25 11:20:00,52.94,52.95,52.89,52.93,156051.0,51.6701,51.6798,51.6213,51.6603,156051.0
2023-07-25 11:30:00,52.93,53.0,52.93,52.99,85710.0,51.6603,51.7286,51.6603,51.7189,85710.0
2023-07-25 11:40:00,52.98,53.08,52.98,53.08,98769.0,51.7091,51.8067,51.7091,51.8067,98769.0
2023-07-25 11:50:00,53.08,53.11,53.05,53.06,114117.0,51.8067,51.836,51.7774,51.7872,114117.0
2023-07-25 12:00:00,53.06,53.09,53.04,53.08,97692.0,51.7872,51.8165,51.7677,51.8067,97692.0
2023-07-25 12:10:00,53.08,53.1,53.05,53.06,80670.0,51.8067,51.8262,51.7774,51.7872,80670.0
2023-07-25 12:20:00,53.05,53.06,53.02,53.04,75729.0,51.7774,51.7872,51.7481,51.7677,75729.0
2023-07-25 12:30:00,53.04,53.05,52.97,52.98,90729.0,51.7677,51.7774,51.6993,51.7091,90729.0
2023-07-25 12:40:00,52.98,53.03,52.97,52.98,110430.0,51.7091,51.7579,51.6993,51.7091,110430.0
2023-07-25 12:50:00,52.98,53.01,52.94,52.97,91047.0,51.7091,51.7384,51.6701,51.6993,91047.0
2023-07-25 13:00:00,52.97,52.97,52.89,52.92,159117.0,51.6993,51.6993,51.6213,51.6505,159117.0
2023-07-25 13:10:00,52.93,52.95,52.9,52.92,130101.0,51.6603,51.6798,51.631,51.6505,130101.0
2023-07-25 13:20:00,52.92,52.93,52.9,52.9,81192.0,51.6505,51.6603,51.631,51.631,81192.0
2023-07-25 13:30:00,52.89,52.9,52.84,52.84,132354.0,51.6213,51.631,51.5725,51.5725,132354.0
2023-07-25 13:40:00,52.85,52.86,52.76,52.78,190476.0,51.5822,51.592,51.4944,51.5139,190476.0
2023-07-25 13:50:00,52.79,52.85,52.78,52.82,148512.0,51.5237,51.5822,51.5139,51.5529,148512.0
2023-07-25 14:00:00,52.81,52.89,52.81,52.84,103518.0,51.5432,51.6213,51.5432,51.5725,103518.0
2023-07-25 14:10:00,52.85,52.86,52.82,52.83,102399.0,51.5822,51.592,51.5529,51.5627,102399.0
2023-07-25 14:20:00,52.83,52.86,52.8,52.83,260247.0,51.5627,51.592,51.5334,51.5627,260247.0
2023-07-25 14:30:00,52.83,52.94,52.83,52.93,191274.0,51.5627,51.6701,51.5627,51.6603,191274.0
2023-07-25 14:40:00,52.93,52.96,52.9,52.92,119805.0,51.6603,51.6896,51.631,51.6505,119805.0
2023-07-25 14:50:00,52.93,52.94,52.9,52.93,81612.0,51.6603,51.6701,51.631,51.6603,81612.0
2023-07-25 15:00:00,52.93,52.98,52.92,52.98,132879.0,51.6603,51.7091,51.6505,51.7091,132879.0
2023-07-25 15:10:00,52.98,53.08,52.96,53.05,207861.0,51.7091,51.8067,51.6896,51.7774,207861.0
2023-07-25 15:20:00,53.04,53.05,52.99,53.02,137742.0,51.7677,51.7774,51.7189,51.7481,137742.0
2023-07-25 15:30:00,53.02,53.08,53.02,53.07,181473.0,51.7481,51.8067,51.7481,51.7969,181473.0
2023-07-25 15:40:00,53.06,53.1,53.05,53.1,306918.0,51.7872,51.8262,51.7774,51.8262,306918.0
2023-07-25 15:50:00,53.09,53.11,53.05,53.05,922890.0,51.8165,51.836,51.7774,51.7774,922890.0
2023-07-26 09:30:00,53.08,53.2,53.02,53.13,354921.0,51.8067,51.9238,51.7481,51.8555,354921.0
2023-07-26 09:40:00,53.12,53.16,52.98,53.16,172488.0,51.8457,51.8848,51.7091,51.8848,172488.0
2023-07-26 09:50:00,53.15,53.15,53.07,53.13,115515.0,51.875,51.875,51.7969,51.8555,115515.0
2023-07-26 10:00:00,53.14,53.3,53.13,53.23,274716.0,51.8653,52.0214,51.8555,51.9531,274716.0
2023-07-26 10:10:00,53.24,53.35,53.23,53.31,169608.0,51.9629,52.0702,51.9531,52.0312,169608.0
2023-07-26 10:20:00,53.3,53.3,53.23,53.29,128202.0,52.0214,52.0214,51.9531,52.0117,128202.0
2023-07-26 10:30:00,53.29,53.35,53.29,53.33,199950.0,52.0117,52.0702,52.0117,52.0507,199950.0
2023-07-26 10:40:00,53.33,53.42,53.31,53.42,177888.0,52.0507,52.1386,52.0312,52.1386,177888.0
2023-07-26 10:50:00,53.42,53.56,53.41,53.53,483462.0,52.1386,52.2752,52.1288,52.2459,483462.0
2023-07-26 11:00:00,53.53,53.54,53.48,53.54,248535.0,52.2459,52.2557,52.1971,52.2557,248535.0
2023-07-26 11:10:00,53.54,53.54,53.44,53.45,283110.0,52.2557,52.2557,52.1581,52.1678,283110.0
2023-07-26 11:20:00,53.45,53.46,53.39,53.41,185439.0,52.1678,52.1776,52.1093,52.1288,185439.0
2023-07-26 11:30:00,53.41,53.41,53.29,53.31,92565.0,52.1288,52.1288,52.0117,52.0312,92565.0
2023-07-26 11:40:00,53.31,53.36,53.3,53.36,104601.0,52.0312,52.08,52.0214,52.08,104601.0
2023-07-26 11:50:00,53.36,53.38,53.33,53.36,151404.0,52.08,52.0995,52.0507,52.08,151404.0
2023-07-26 12:00:00,53.37,53.41,53.36,53.4,74646.0,52.0897,52.1288,52.08,52.119,74646.0
2023-07-26 12:10:00,53.4,53.45,53.4,53.43,82269.0,52.119,52.1678,52.119,52.1483,82269.0
2023-07-26 12:20:00,53.43,53.45,53.42,53.44,66405.0,52.1483,52.1678,52.1386,52.1581,66405.0
2023-07-26 12:30:00,53.44,53.44,53.37,53.39,147525.0,52.1581,52.1581,52.0897,52.1093,147525.0
2023-07-26 12:40:00,53.39,53.43,53.38,53.41,112521.0,52.1093,52.1483,52.0995,52.1288,112521.0
2023-07-26 12:50:00,53.41,53.41,53.32,53.33,92391.0,52.1288,52.1288,52.0409,52.0507,92391.0
2023-07-26 13:00:00,53.33,53.4,53.33,53.37,104034.0,52.0507,52.119,52.0507,52.0897,104034.0
2023-07-26 13:10:00,53.37,53.37,53.32,53.35,110181.0,52.0897,52.0897,52.0409,52.0702,110181.0
2023-07-26 13:20:00,53.36,53.38,53.35,53.37,96282.0,52.08,52.0995,52.0702,52.0897,96282.0
2023-07-26 13:30:00,53.37,53.37,53.28,53.28,192450.0,52.0897,52.0897,52.0019,52.0019,192450.0
2023-07-26 13:40:00,53.29,53.34,53.25,53.25,257259.0,52.0117,52.0605,51.9726,51.9726,257259.0
2023-07-26 13:50:00,53.25,53.27,53.22,53.22,335469.0,51.9726,51.9921,51.9433,51.9433,335469.0
2023-07-26 14:00:00,53.22,53.26,53.18,53.19,300336.0,51.9433,51.9824,51.9043,51.9141,300336.0
2023-07-26 14:10:00,53.19,53.24,53.18,53.22,145545.0,51.9141,51.9629,51.9043,51.9433,145545.0
2023-07-26 14:20:00,53.22,53.22,53.18,53.21,213156.0,51.9433,51.9433,51.9043,51.9336,213156.0
2023-07-26 14:30:00,53.21,53.27,53.2,53.25,227805.0,51.9336,51.9921,51.9238,51.9726,227805.0
2023-07-26 14:40:00,53.27,53.34,53.25,53.29,334119.0,51.9921,52.0605,51.9726,52.0117,334119.0
2023-07-26 14:50:00,53.29,53.32,53.23,53.25,162303.0,52.0117,52.0409,51.9531,51.9726,162303.0
2023-07-26 15:00:00,53.25,53.25,53.08,53.08,374448.0,51.9726,51.9726,51.8067,51.8067,374448.0
2023-07-26 15:10:00,53.08,53.15,53.03,53.06,173325.0,51.8067,51.875,51.7579,51.7872,173325.0
2023-07-26 15:20:00,53.06,53.12,53.06,53.11,151944.0,51.7872,51.8457,51.7872,51.836,151944.0
2023-07-26 15:30:00,53.11,53.13,53.08,53.12,233094.0,51.836,51.8555,51.8067,51.8457,233094.0
2023-07-26 15:40:00,53.12,53.19,53.12,53.15,322623.0,51.8457,51.9141,51.8457,51.875,322623.0
2023-07-26 15:50:00,53.16,53.25,53.13,53.25,1176936.0,51.8848,51.9726,51.8555,51.9726,1176936.0
2023-07-27 09:30:00,53.36,53.38,53.13,53.18,393261.0,52.08,52.0995,51.8555,51.9043,393261.0
2023-07-27 09:40:00,53.19,53.22,53.08,53.08,419373.0,51.9141,51.9433,51.8067,51.8067,419373.0
2023-07-27 09:50:00,53.08,53.23,53.04,53.21,222132.0,51.8067,51.9531,51.7677,51.9336,222132.0
2023-07-27 10:00:00,53.21,53.3,53.19,53.24,166887.0,51.9336,52.0214,51.9141,51.9629,166887.0
2023-07-27 10:10:00,53.24,53.31,53.22,53.26,118548.0,51.9629,52.0312,51.9433,51.9824,118548.0
2023-07-27 10:20:00,53.25,53.34,53.23,53.31,194013.0,51.9726,52.0605,51.9531,52.0312,194013.0
2023-07-27 10:30:00,53.32,53.33,53.26,53.3,147180.0,52.0409,52.0507,51.9824,52.0214,147180.0
2023-07-27 10:40:00,53.3,53.33,53.26,53.32,174741.0,52.0214,52.0507,51.9824,52.0409,174741.0
2023-07-27 10:50:00,53.33,53.4,53.29,53.4,208260.0,52.0507,52.119,52.0117,52.119,208260.0
2023-07-27 11:00:00,53.39,53.39,53.24,53.24,124071.0,52.1093,52.1093,51.9629,51.9629,124071.0
2023-07-27 11:10:00,53.24,53.26,53.2,53.21,100338.0,51.9629,51.9824,51.9238,51.9336,100338.0
2023-07-27 11:20:00,53.21,53.26,53.18,53.24,103701.0,51.9336,51.9824,51.9043,51.9629,103701.0
2023-07-27 11:30:00,53.25,53.3,53.21,53.24,83094.0,51.9726,52.0214,51.9336,51.9629,83094.0
2023-07-27 11:40:00,53.25,53.31,53.25,53.31,60309.0,51.9726,52.0312,51.9726,52.0312,60309.0
2023-07-27 11:50:00,53.32,53.41,53.31,53.34,211764.0,52.0409,52.1288,52.0312,52.0605,211764.0
2023-07-27 12:00:00,53.34,53.39,53.32,53.39,99189.0,52.0605,52.1093,52.0409,52.1093,99189.0
2023-07-27 12:10:00,53.39,53.45,53.38,53.43,135444.0,52.1093,52.1678,52.0995,52.1483,135444.0
2023-07-27 12:20:00,53.43,53.48,53.43,53.48,100416.0,52.1483,52.1971,52.1483,52.1971,100416.0
2023-07-27 12:30:00,53.48,53.49,53.47,53.48,124743.0,52.1971,52.2069,52.1874,52.1971,124743.0
2023-07-27 12:40:00,53.48,53.52,53.48,53.52,156417.0,52.1971,52.2362,52.1971,52.2362,156417.0
2023-07-27 12:50:00,53.52,53.54,53.48,53.5,106443.0,52.2362,52.2557,52.1971,52.2166,106443.0
2023-07-27 13:00:00,53.51,53.55,53.47,53.53,145584.0,52.2264,52.2654,52.1874,52.2459,145584.0
2023-07-27 13:10:00,53.53,53.54,53.38,53.38,158160.0,52.2459,52.2557,52.0995,52.0995,158160.0
2023-07-27 13:20:00,53.37,53.4,53.33,53.36,91398.0,52.0897,52.119,52.0507,52.08,91398.0
2023-07-27 13:30:00,53.36,53.38,53.33,53.37,93945.0,52.08,52.0995,52.0507,52.0897,93945.0
2023-07-27 13:40:00,53.36,53.4,53.29,53.3,116955.0,52.08,52.119,52.0117,52.0214,116955.0
2023-07-27 13:50:00,53.3,53.34,53.27,53.33,101058.0,52.0214,52.0605,51.9921,52.0507,101058.0
2023-07-27 14:00:00,53.33,53.33,53.27,53.28,78069.0,52.0507,52.0507,51.9921,52.0019,78069.0
2023-07-27 14:10:00,53.27,53.27,53.24,53.25,99381.0,51.9921,51.9921,51.9629,51.9726,99381.0
2023-07-27 14:20:00,53.25,53.28,53.18,53.21,111846.0,51.9726,52.0019,51.9043,51.9336,111846.0
2023-07-27 14:30:00,53.21,53.22,53.13,53.14,116217.0,51.9336,51.9433,51.8555,51.8653,116217.0
2023-07-27 14:40:00,53.13,53.17,53.12,53.16,137829.0,51.8555,51.8945,51.8457,51.8848,137829.0
2023-07-27 14:50:00,53.16,53.16,53.12,53.13,124443.0,51.8848,51.8848,51.8457,51.8555,124443.0
2023-07-27 15:00:00,53.13,53.14,53.1,53.13,110838.0,51.8555,51.8653,51.8262,51.8555,110838.0
2023-07-27 15:10:00,53.13,53.21,53.13,53.17,122946.0,51.8555,51.9336,51.8555,51.8945,122946.0
2023-07-27 15:20:00,53.16,53.16,53.07,53.08,127965.0,51.8848,51.8848,51.7969,51.8067,127965.0
2023-07-27 15:30:00,53.09,53.12,53.06,53.1,130362.0,51.8165,51.8457,51.7872,51.8262,130362.0
2023-07-27 15:40:00,53.09,53.15,53.04,53.08,301923.0,51.8165,51.875,51.7677,51.8067,301923.0
2023-07-27 15:50:00,53.08,53.12,53.04,53.06,847725.0,51.8067,51.8457,51.7677,51.7872,847725.0
2023-07-28 09:30:00,53.1,53.52,53.1,53.36,338814.0,51.8262,52.2362,51.8262,52.08,338814.0
2023-07-28 09:40:00,53.36,53.43,53.29,53.43,99117.0,52.08,52.1483,52.0117,52.1483,99117.0
2023-07-28 09:50:00,53.42,53.42,53.36,53.38,73083.0,52.1386,52.1386,52.08,52.0995,73083.0
2023-07-28 10:00:00,53.39,53.41,53.34,53.39,105996.0,52.1093,52.1288,52.0605,52.1093,105996.0
2023-07-28 10:10:00,53.39,53.49,53.37,53.49,114615.0,52.1093,52.2069,52.0897,52.2069,114615.0
2023-07-28 10:20:00,53.49,53.54,53.48,53.51,167496.0,52.2069,52.2557,52.1971,52.2264,167496.0
2023-07-28 10:30:00,53.51,53.54,53.47,53.53,135216.0,52.2264,52.2557,52.1874,52.2459,135216.0
2023-07-28 10:40:00,53.53,53.54,53.47,53.49,112125.0,52.2459,52.2557,52.1874,52.2069,112125.0
2023-07-28 10:50:00,53.49,53.57,53.45,53.55,123903.0,52.2069,52.285,52.1678,52.2654,123903.0
2023-07-28 11:00:00,53.54,53.61,53.54,53.59,80889.0,52.2557,52.324,52.2557,52.3045,80889.0
2023-07-28 11:10:00,53.59,53.59,53.54,53.59,84447.0,52.3045,52.3045,52.2557,52.3045,84447.0
2023-07-28 11:20:00,53.59,53.65,53.58,53.63,98946.0,52.3045,52.363,52.2947,52.3435,98946.0
2023-07-28 11:30:00,53.63,53.65,53.54,53.57,130692.0,52.3435,52.363,52.2557,52.285,130692.0
2023-07-28 11:40:00,53.57,53.63,53.57,53.58,90996.0,52.285,52.3435,52.285,52.2947,90996.0
2023-07-28 11:50:00,53.58,53.62,53.57,53.6,85872.0,52.2947,52.3338,52.285,52.3142,85872.0
2023-07-28 12:00:00,53.6,53.6,53.56,53.58,74763.0,52.3142,52.3142,52.2752,52.2947,74763.0
2023-07-28 12:10:00,53.58,53.59,53.51,53.53,90681.0,52.2947,52.3045,52.2264,52.2459,90681.0
2023-07-28 12:20:00,53.53,53.61,53.52,53.59,92724.0,52.2459,52.324,52.2362,52.3045,92724.0
2023-07-28 12:30:00,53.59,53.59,53.52,53.52,64482.0,52.3045,52.3045,52.2362,52.2362,64482.0
2023-07-28 12:40:00,53.52,53.52,53.48,53.49,84222.0,52.2362,52.2362,52.1971,52.2069,84222.0
2023-07-28 12:50:00,53.5,53.5,53.44,53.46,64179.0,52.2166,52.2166,52.1581,52.1776,64179.0
2023-07-28 13:00:00,53.45,53.47,53.43,53.45,99663.0,52.1678,52.1874,52.1483,52.1678,99663.0
2023-07-28 13:10:00,53.45,53.48,53.44,53.47,81693.0,52.1678,52.1971,52.1581,52.1874,81693.0
2023-07-28 13:20:00,53.47,53.48,53.45,53.46,57105.0,52.1874,52.1971,52.1678,52.1776,57105.0
2023-07-28 13:30:00,53.45,53.46,53.39,53.42,102060.0,52.1678,52.1776,52.1093,52.1386,102060.0
2023-07-28 13:40:00,53.42,53.43,53.36,53.37,74694.0,52.1386,52.1483,52.08,52.0897,74694.0
2023-07-28 13:50:00,53.36,53.44,53.36,53.43,79002.0,52.08,52.1581,52.08,52.1483,79002.0
2023-07-28 14:00:00,53.43,53.45,53.42,53.44,75636.0,52.1483,52.1678,52.1386,52.1581,75636.0
2023-07-28 14:10:00,53.44,53.45,53.41,53.43,97137.0,52.1581,52.1678,52.1288,52.1483,97137.0
2023-07-28 14:20:00,53.43,53.46,53.43,53.45,126702.0,52.1483,52.1776,52.1483,52.1678,126702.0
2023-07-28 14:30:00,53.45,53.45,53.4,53.41,88890.0,52.1678,52.1678,52.119,52.1288,88890.0
2023-07-28 14:40:00,53.41,53.42,53.39,53.4,109104.0,52.1288,52.1386,52.1093,52.119,109104.0
2023-07-28 14:50:00,53.4,53.46,53.39,53.43,113304.0,52.119,52.1776,52.1093,52.1483,113304.0
2023-07-28 15:00:00,53.44,53.44,53.41,53.42,109446.0,52.1581,52.1581,52.1288,52.1386,109446.0
2023-07-28 15:10:00,53.42,53.43,53.39,53.39,117996.0,52.1386,52.1483,52.1093,52.1093,117996.0
2023-07-28 15:20:00,53.39,53.4,53.32,53.32,226143.0,52.1093,52.119,52.0409,52.0409,226143.0
2023-07-28 15:30:00,53.33,53.34,53.26,53.26,315354.0,52.0507,52.0605,51.9824,51.9824,315354.0
2023-07-28 15:40:00,53.26,53.3,53.25,53.3,255171.0,51.9824,52.0214,51.9726,52.0214,255171.0
2023-07-28 15:50:00,53.29,53.38,53.28,53.29,969447.0,52.0117,52.0995,52.0019,52.0117,969447.0
2023-07-31 09:30:00,53.32,53.55,53.32,53.49,411834.0,52.0409,52.2654,52.0409,52.2069,411834.0
2023-07-31 09:40:00,53.48,53.49,53.34,53.43,138291.0,52.1971,52.2069,52.0605,52.1483,138291.0
2023-07-31 09:50:00,53.42,53.44,53.18,53.21,215997.0,52.1386,52.1581,51.9043,51.9336,215997.0
2023-07-31 10:00:00,53.21,53.24,53.15,53.22,266637.0,51.9336,51.9629,51.875,51.9433,266637.0
2023-07-31 10:10:00,53.24,53.3,53.14,53.16,164166.0,51.9629,52.0214,51.8653,51.8848,164166.0
2023-07-31 10:20:00,53.15,53.19,53.08,53.17,219492.0,51.875,51.9141,51.8067,51.8945,219492.0
2023-07-31 10:30:00,53.17,53.17,53.03,53.04,154164.0,51.8945,51.8945,51.7579,51.7677,154164.0
2023-07-31 10:40:00,53.03,53.14,53.01,53.14,203526.0,51.7579,51.8653,51.7384,51.8653,203526.0
2023-07-31 10:50:00,53.14,53.25,53.14,53.22,137565.0,51.8653,51.9726,51.8653,51.9433,137565.0
2023-07-31 11:00:00,53.23,53.25,53.18,53.21,101880.0,51.9531,51.9726,51.9043,51.9336,101880.0
2023-07-31 11:10:00,53.21,53.25,53.18,53.21,97872.0,51.9336,51.9726,51.9043,51.9336,97872.0
2023-07-31 11:20:00,53.22,53.23,53.15,53.19,71235.0,51.9433,51.9531,51.875,51.9141,71235.0
2023-07-31 11:30:00,53.19,53.19,53.11,53.12,87591.0,51.9141,51.9141,51.836,51.8457,87591.0
2023-07-31 11:40:00,53.12,53.13,53.04,53.05,67080.0,51.8457,51.8555,51.7677,51.7774,67080.0
2023-07-31 11:50:00,53.06,53.07,52.98,53.03,133764.0,51.7872,51.7969,51.7091,51.7579,133764.0
2023-07-31 12:00:00,53.02,53.03,52.97,52.99,105693.0,51.7481,51.7579,51.6993,51.7189,105693.0
2023-07-31 12:10:00,52.99,53.04,52.97,53.04,66249.0,51.7189,51.7677,51.6993,51.7677,66249.0
2023-07-31 12:20:00,53.04,53.08,53.03,53.05,89220.0,51.7677,51.8067,51.7579,51.7774,89220.0
2023-07-31 12:30:00,53.05,53.07,53.03,53.04,67275.0,51.7774,51.7969,51.7579,51.7677,67275.0
2023-07-31 12:40:00,53.03,53.04,53.0,53.03,79323.0,51.7579,51.7677,51.7286,51.7579,79323.0
2023-07-31 12:50:00,53.03,53.03,53.0,53.01,49014.0,51.7579,51.7579,51.7286,51.7384,49014.0
2023-07-31 13:00:00,53.0,53.06,53.0,53.05,86406.0,51.7286,51.7872,51.7286,51.7774,86406.0
2023-07-31 13:10:00,53.06,53.11,53.06,53.08,66714.0,51.7872,51.836,51.7872,51.8067,66714.0
2023-07-31 13:20:00,53.08,53.13,53.08,53.12,84663.0,51.8067,51.8555,51.8067,51.8457,84663.0
2023-07-31 13:30:00,53.12,53.19,53.12,53.19,97065.0,51.8457,51.9141,51.8457,51.9141,97065.0
2023-07-31 13:40:00,53.19,53.24,53.19,53.22,96894.0,51.9141,51.9629,51.9141,51.9433,96894.0
2023-07-31 13:50:00,53.23,53.25,53.18,53.19,105930.0,51.9531,51.9726,51.9043,51.9141,105930.0
2023-07-31 14:00:00,53.19,53.2,53.12,53.13,95340.0,51.9141,51.9238,51.8457,51.8555,95340.0
2023-07-31 14:10:00,53.13,53.18,53.12,53.14,62445.0,51.8555,51.9043,51.8457,51.8653,62445.0
2023-07-31 14:20:00,53.15,53.18,53.12,53.16,179850.0,51.875,51.9043,51.8457,51.8848,179850.0
2023-07-31 14:30:00,53.16,53.17,53.11,53.11,71046.0,51.8848,51.8945,51.836,51.836,71046.0
2023-07-31 14:40:00,53.11,53.11,53.08,53.11,81231.0,51.836,51.836,51.8067,51.836,81231.0
2023-07-31 14:50:00,53.11,53.14,53.1,53.11,84339.0,51.836,51.8653,51.8262,51.836,84339.0
2023-07-31 15:00:00,53.11,53.14,53.09,53.1,63972.0,51.836,51.8653,51.8165,51.8262,63972.0
2023-07-31 15:10:00,53.1,53.1,53.04,53.07,90579.0,51.8262,51.8262,51.7677,51.7969,90579.0
2023-07-31 15:20:00,53.06,53.07,53.04,53.06,75735.0,51.7872,51.7969,51.7677,51.7872,75735.0
2023-07-31 15:30:00,53.06,53.07,53.01,53.01,126591.0,51.7872,51.7969,51.7384,51.7384,126591.0
2023-07-31 15:40:00,53.01,53.15,53.01,53.09,224553.0,51.7384,51.875,51.7384,51.8165,224553.0
2023-07-31 15:50:00,53.09,53.29,53.06,53.29,1119321.0,51.8165,52.0117,51.7872,52.0117,1119321.0
2023-08-01 09:30:00,53.32,53.45,53.24,53.34,467181.0,52.0409,52.1678,51.9629,52.0605,467181.0
2023-08-01 09:40:00,53.34,53.34,53.23,53.29,212604.0,52.0605,52.0605,51.9531,52.0117,212604.0
2023-08-01 09:50:00,53.29,53.42,53.29,53.38,224751.0,52.0117,52.1386,52.0117,52.0995,224751.0
2023-08-01 10:00:00,53.38,53.47,53.36,53.47,241854.0,52.0995,52.1874,52.08,52.1874,241854.0
2023-08-01 10:10:00,53.47,53.48,53.39,53.41,167466.0,52.1874,52.1971,52.1093,52.1288,167466.0
2023-08-01 10:20:00,53.41,53.43,53.35,53.39,189414.0,52.1288,52.1483,52.0702,52.1093,189414.0
2023-08-01 10:30:00,53.39,53.39,53.27,53.32,192915.0,52.1093,52.1093,51.9921,52.0409,192915.0
2023-08-01 10:40:00,53.32,53.32,53.23,53.23,147933.0,52.0409,52.0409,51.9531,51.9531,147933.0
2023-08-01 10:50:00,53.24,53.27,53.19,53.22,127497.0,51.9629,51.9921,51.9141,51.9433,127497.0
2023-08-01 11:00:00,53.22,53.22,53.17,53.18,116037.0,51.9433,51.9433,51.8945,51.9043,116037.0
2023-08-01 11:10:00,53.18,53.2,53.15,53.16,171282.0,51.9043,51.9238,51.875,51.8848,171282.0
2023-08-01 11:20:00,53.16,53.21,53.13,53.14,167514.0,51.8848,51.9336,51.8555,51.8653,167514.0
2023-08-01 11:30:00,53.13,53.18,53.12,53.14,115281.0,51.8555,51.9043,51.8457,51.8653,115281.0
2023-08-01 11:40:00,53.14,53.14,53.1,53.12,81138.0,51.8653,51.8653,51.8262,51.8457,81138.0
2023-08-01 11:50:00,53.12,53.17,53.12,53.13,93777.0,51.8457,51.8945,51.8457,51.8555,93777.0
2023-08-01 12:00:00,53.13,53.15,53.11,53.11,102993.0,51.8555,51.875,51.836,51.836,102993.0
2023-08-01 12:10:00,53.11,53.14,53.09,53.1,77277.0,51.836,51.8653,51.8165,51.8262,77277.0
2023-08-01 12:20:00,53.1,53.11,53.05,53.1,96510.0,51.8262,51.836,51.7774,51.8262,96510.0
2023-08-01 12:30:00,53.1,53.13,53.09,53.11,83226.0,51.8262,51.8555,51.8165,51.836,83226.0
2023-08-01 12:40:00,53.11,53.13,53.07,53.07,89814.0,51.836,51.8555,51.7969,51.7969,89814.0
2023-08-01 12:50:00,53.06,53.06,53.02,53.05,101052.0,51.7872,51.7872,51.7481,51.7774,101052.0
2023-08-01 13:00:00,53.06,53.1,53.06,53.08,90798.0,51.7872,51.8262,51.7872,51.8067,90798.0
2023-08-01 13:10:00,53.08,53.08,53.04,53.05,96240.0,51.8067,51.8067,51.7677,51.7774,96240.0
2023-08-01 13:20:00,53.06,53.11,53.06,53.1,101202.0,51.7872,51.836,51.7872,51.8262,101202.0
2023-08-01 13:30:00,53.1,53.11,53.07,53.07,102861.0,51.8262,51.836,51.7969,51.7969,102861.0
2023-08-01 13:40:00,53.07,53.16,53.07,53.15,129768.0,51.7969,51.8848,51.7969,51.875,129768.0
2023-08-01 13:50:00,53.15,53.16,53.1,53.14,121677.0,51.875,51.8848,51.8262,51.8653,121677.0
2023-08-01 14:00:00,53.14,53.16,53.14,53.16,84519.0,51.8653,51.8848,51.8653,51.8848,84519.0
2023-08-01 14:10:00,53.16,53.22,53.15,53.2,119574.0,51.8848,51.9433,51.875,51.9238,119574.0
2023-08-01 14:20:00,53.19,53.21,53.13,53.14,116751.0,51.9141,51.9336,51.8555,51.8653,116751.0
2023-08-01 14:30:00,53.14,53.18,53.13,53.18,114096.0,51.8653,51.9043,51.8555,51.9043,114096.0
2023-08-01 14:40:00,53.18,53.19,53.1,53.11,126771.0,51.9043,51.9141,51.8262,51.836,126771.0
2023-08-01 14:50:00,53.11,53.13,53.09,53.13,103365.0,51.836,51.8555,51.8165,51.8555,103365.0
2023-08-01 15:00:00,53.13,53.14,53.11,53.12,84240.0,51.8555,51.8653,51.836,51.8457,84240.0
2023-08-01 15:10:00,53.11,53.12,53.08,53.09,110400.0,51.836,51.8457,51.8067,51.8165,110400.0
2023-08-01 15:20:00,53.09,53.09,53.01,53.03,174375.0,51.8165,51.8165,51.7384,51.7579,174375.0
2023-08-01 15:30:00,53.03,53.05,53.0,53.03,164880.0,51.7579,51.7774,51.7286,51.7579,164880.0
2023-08-01 15:40:00,53.03,53.03,52.99,53.02,205077.0,51.7579,51.7579,51.7189,51.7481,205077.0
2023-08-01 15:50:00,53.02,53.05,52.99,53.04,632523.0,51.7481,51.7774,51.7189,51.7677,632523.0
2023-08-02 09:30:00,52.84,53.25,52.84,53.08,775482.0,51.5725,51.9726,51.5725,51.8067,775482.0
2023-08-02 09:40:00,53.09,53.2,53.08,53.1,255843.0,51.8165,51.9238,51.8067,51.8262,255843.0
2023-08-02 09:50:00,53.1,53.11,53.03,53.06,103182.0,51.8262,51.836,51.7579,51.7872,103182.0
2023-08-02 10:00:00,53.06,53.11,53.01,53.09,243804.0,51.7872,51.836,51.7384,51.8165,243804.0
2023-08-02 10:10:00,53.09,53.21,53.08,53.16,199827.0,51.8165,51.9336,51.8067,51.8848,199827.0
2023-08-02 10:20:00,53.15,53.16,53.01,53.06,114702.0,51.875,51.8848,51.7384,51.7872,114702.0
2023-08-02 10:30:00,53.06,53.15,53.05,53.12,147741.0,51.7872,51.875,51.7774,51.8457,147741.0
2023-08-02 10:40:00,53.13,53.17,53.11,53.15,158415.0,51.8555,51.8945,51.836,51.875,158415.0
2023-08-02 10:50:00,53.15,53.15,53.07,53.12,171393.0,51.875,51.875,51.7969,51.8457,171393.0
2023-08-02 11:00:00,53.11,53.21,53.09,53.18,182625.0,51.836,51.9336,51.8165,51.9043,182625.0
2023-08-02 11:10:00,53.18,53.18,53.12,53.16,151506.0,51.9043,51.9043,51.8457,51.8848,151506.0
2023-08-02 11:20:00,53.16,53.3,53.16,53.25,178329.0,51.8848,52.0214,51.8848,51.9726,178329.0
2023-08-02 11:30:00,53.26,53.32,53.25,53.27,197211.0,51.9824,52.0409,51.9726,51.9921,197211.0
2023-08-02 11:40:00,53.27,53.31,53.25,53.28,87723.0,51.9921,52.0312,51.9726,52.0019,87723.0
2023-08-02 11:50:00,53.29,53.33,53.28,53.29,106086.0,52.0117,52.0507,52.0019,52.0117,106086.0
2023-08-02 12:00:00,53.3,53.38,53.24,53.37,174009.0,52.0214,52.0995,51.9629,52.0897,174009.0
2023-08-02 12:10:00,53.37,53.45,53.34,53.44,379818.0,52.0897,52.1678,52.0605,52.1581,379818.0
2023-08-02 12:20:00,53.44,53.46,53.41,53.43,114438.0,52.1581,52.1776,52.1288,52.1483,114438.0
2023-08-02 12:30:00,53.44,53.48,53.4,53.42,141267.0,52.1581,52.1971,52.119,52.1386,141267.0
2023-08-02 12:40:00,53.42,53.45,53.37,53.39,184434.0,52.1386,52.1678,52.0897,52.1093,184434.0
2023-08-02 12:50:00,53.39,53.45,53.36,53.4,93522.0,52.1093,52.1678,52.08,52.119,93522.0
2023-08-02 13:00:00,53.4,53.41,53.38,53.39,65100.0,52.119,52.1288,52.0995,52.1093,65100.0
2023-08-02 13:10:00,53.38,53.39,53.33,53.35,95358.0,52.0995,52.1093,52.0507,52.0702,95358.0
2023-08-02 13:20:00,53.35,53.38,53.33,53.38,88902.0,52.0702,52.0995,52.0507,52.0995,88902.0
2023-08-02 13:30:00,53.38,53.38,53.33,53.34,108465.0,52.0995,52.0995,52.0507,52.0605,108465.0
2023-08-02 13:40:00,53.35,53.36,53.26,53.26,109431.0,52.0702,52.08,51.9824,51.9824,109431.0
2023-08-02 13:50:00,53.27,53.27,53.2,53.21,103989.0,51.9921,51.9921,51.9238,51.9336,103989.0
2023-08-02 14:00:00,53.21,53.22,53.13,53.14,114027.0,51.9336,51.9433,51.8555,51.8653,114027.0
2023-08-02 14:10:00,53.14,53.14,53.1,53.1,84045.0,51.8653,51.8653,51.8262,51.8262,84045.0
2023-08-02 14:20:00,53.09,53.1,53.04,53.08,103278.0,51.8165,51.8262,51.7677,51.8067,103278.0
2023-08-02 14:30:00,53.08,53.1,53.07,53.08,93339.0,51.8067,51.8262,51.7969,51.8067,93339.0
2023-08-02 14:40:00,53.08,53.09,53.02,53.04,94374.0,51.8067,51.8165,51.7481,51.7677,94374.0
2023-08-02 14:50:00,53.05,53.06,53.02,53.03,69387.0,51.7774,51.7872,51.7481,51.7579,69387.0
2023-08-02 15:00:00,53.03,53.05,52.99,53.01,92916.0,51.7579,51.7774,51.7189,51.7384,92916.0
2023-08-02 15:10:00,53.01,53.04,52.98,53.04,139935.0,51.7384,51.7677,51.7091,51.7677,139935.0
2023-08-02 15:20:00,53.04,53.05,52.98,52.98,207825.0,51.7677,51.7774,51.7091,51.7091,207825.0
2023-08-02 15:30:00,52.98,52.99,52.95,52.97,177663.0,51.7091,51.7189,51.6798,51.6993,177663.0
2023-08-02 15:40:00,52.98,53.01,52.95,53.0,255447.0,51.7091,51.7384,51.6798,51.7286,255447.0
2023-08-02 15:50:00,53.0,53.1,53.0,53.07,916017.0,51.7286,51.8262,51.7286,51.7969,916017.0
2023-08-03 09:30:00,53.01,53.14,52.94,53.0,489960.0,51.7384,51.8653,51.6701,51.7286,489960.0
2023-08-03 09:40:00,53.02,53.1,52.97,53.04,138417.0,51.7481,51.8262,51.6993,51.7677,138417.0
2023-08-03 09:50:00,53.06,53.13,53.02,53.1,93285.0,51.7872,51.8555,51.7481,51.8262,93285.0
2023-08-03 10:00:00,53.09,53.14,53.02,53.07,125364.0,51.8165,51.8653,51.7481,51.7969,125364.0
2023-08-03 10:10:00,53.07,53.1,53.0,53.04,200826.0,51.7969,51.8262,51.7286,51.7677,200826.0
2023-08-03 10:20:00,53.04,53.06,52.92,52.94,245178.0,51.7677,51.7872,51.6505,51.6701,245178.0
2023-08-03 10:30:00,52.93,52.98,52.88,52.96,222594.0,51.6603,51.7091,51.6115,51.6896,222594.0
2023-08-03 10:40:00,52.96,52.99,52.92,52.96,173334.0,51.6896,51.7189,51.6505,51.6896,173334.0
2023-08-03 10:50:00,52.96,52.96,52.84,52.87,212007.0,51.6896,51.6896,51.5725,51.6017,212007.0
2023-08-03 11:00:00,52.87,52.94,52.86,52.89,131487.0,51.6017,51.6701,51.592,51.6213,131487.0
2023-08-03 11:10:00,52.89,52.97,52.84,52.95,371796.0,51.6213,51.6993,51.5725,51.6798,371796.0
2023-08-03 11:20:00,52.95,52.99,52.86,52.92,317013.0,51.6798,51.7189,51.592,51.6505,317013.0
2023-08-03 11:30:00,52.92,53.0,52.89,52.92,244596.0,51.6505,51.7286,51.6213,51.6505,244596.0
2023-08-03 11:40:00,52.92,52.99,52.9,52.97,106728.0,51.6505,51.7189,51.631,51.6993,106728.0
2023-08-03 11:50:00,52.97,53.01,52.94,52.95,194007.0,51.6993,51.7384,51.6701,51.6798,194007.0
2023-08-03 12:00:00,52.95,52.98,52.9,52.96,221892.0,51.6798,51.7091,51.631,51.6896,221892.0
2023-08-03 12:10:00,52.96,53.03,52.95,53.03,129126.0,51.6896,51.7579,51.6798,51.7579,129126.0
2023-08-03 12:20:00,53.03,53.05,52.97,52.99,143838.0,51.7579,51.7774,51.6993,51.7189,143838.0
2023-08-03 12:30:00,53.0,53.06,53.0,53.05,87060.0,51.7286,51.7872,51.7286,51.7774,87060.0
2023-08-03 12:40:00,53.05,53.15,53.05,53.11,162291.0,51.7774,51.875,51.7774,51.836,162291.0
2023-08-03 12:50:00,53.11,53.11,53.03,53.07,141441.0,51.836,51.836,51.7579,51.7969,141441.0
2023-08-03 13:00:00,53.07,53.09,53.03,53.06,111876.0,51.7969,51.8165,51.7579,51.7872,111876.0
2023-08-03 13:10:00,53.06,53.11,53.02,53.02,124881.0,51.7872,51.836,51.7481,51.7481,124881.0
2023-08-03 13:20:00,53.02,53.05,53.0,53.03,110844.0,51.7481,51.7774,51.7286,51.7579,110844.0
2023-08-03 13:30:00,53.03,53.04,53.0,53.03,87705.0,51.7579,51.7677,51.7286,51.7579,87705.0
2023-08-03 13:40:00,53.03,53.03,52.95,52.96,94743.0,51.7579,51.7579,51.6798,51.6896,94743.0
2023-08-03 13:50:00,52.96,53.01,52.96,53.0,93588.0,51.6896,51.7384,51.6896,51.7286,93588.0
2023-08-03 14:00:00,53.01,53.05,52.99,53.02,97674.0,51.7384,51.7774,51.7189,51.7481,97674.0
2023-08-03 14:10:00,53.02,53.09,53.02,53.09,179877.0,51.7481,51.8165,51.7481,51.8165,179877.0
2023-08-03 14:20:00,53.09,53.12,53.06,53.1,189933.0,51.8165,51.8457,51.7872,51.8262,189933.0
2023-08-03 14:30:00,53.1,53.13,53.05,53.1,159732.0,51.8262,51.8555,51.7774,51.8262,159732.0
2023-08-03 14:40:00,53.1,53.15,53.1,53.12,150276.0,51.8262,51.875,51.8262,51.8457,150276.0
2023-08-03 14:50:00,53.13,53.17,53.12,53.12,172512.0,51.8555,51.8945,51.8457,51.8457,172512.0
2023-08-03 15:00:00,53.12,53.14,53.07,53.08,136188.0,51.8457,51.8653,51.7969,51.8067,136188.0
2023-08-03 15:10:00,53.08,53.11,53.05,53.1,148044.0,51.8067,51.836,51.7774,51.8262,148044.0
2023-08-03 15:20:00,53.1,53.11,53.04,53.05,132801.0,51.8262,51.836,51.7677,51.7774,132801.0
2023-08-03 15:30:00,53.04,53.11,53.03,53.07,182994.0,51.7677,51.836,51.7579,51.7969,182994.0
2023-08-03 15:40:00,53.07,53.13,53.07,53.1,238056.0,51.7969,51.8555,51.7969,51.8262,238056.0
2023-08-03 15:50:00,53.1,53.14,53.07,53.09,1164414.0,51.8262,51.8653,51.7969,51.8165,1164414.0
2023-08-04 09:30:00,53.25,53.42,53.14,53.37,625347.0,51.9726,52.1386,51.8653,52.0897,625347.0
2023-08-04 09:40:00,53.38,53.41,53.22,53.22,97353.0,52.0995,52.1288,51.9433,51.9433,97353.0
2023-08-04 09:50:00,53.23,53.27,53.15,53.19,127242.0,51.9531,51.9921,51.875,51.9141,127242.0
2023-08-04 10:00:00,53.19,53.25,53.01,53.04,190527.0,51.9141,51.9726,51.7384,51.7677,190527.0
2023-08-04 10:10:00,53.05,53.09,52.96,53.03,134817.0,51.7774,51.8165,51.6896,51.7579,134817.0
2023-08-04 10:20:00,53.03,53.1,53.02,53.06,125115.0,51.7579,51.8262,51.7481,51.7872,125115.0
2023-08-04 10:30:00,53.07,53.14,53.05,53.07,117615.0,51.7969,51.8653,51.7774,51.7969,117615.0
2023-08-04 10:40:00,53.07,53.15,53.07,53.12,156660.0,51.7969,51.875,51.7969,51.8457,156660.0
2023-08-04 10:50:00,53.11,53.12,53.05,53.11,105369.0,51.836,51.8457,51.7774,51.836,105369.0
2023-08-04 11:00:00,53.12,53.12,53.03,53.07,109383.0,51.8457,51.8457,51.7579,51.7969,109383.0
2023-08-04 11:10:00,53.06,53.06,52.98,53.03,99462.0,51.7872,51.7872,51.7091,51.7579,99462.0
2023-08-04 11:20:00,53.03,53.08,53.02,53.04,106980.0,51.7579,51.8067,51.7481,51.7677,106980.0
2023-08-04 11:30:00,53.04,53.07,53.04,53.04,59910.0,51.7677,51.7969,51.7677,51.7677,59910.0
2023-08-04 11:40:00,53.04,53.1,53.03,53.06,95502.0,51.7677,51.8262,51.7579,51.7872,95502.0
2023-08-04 11:50:00,53.06,53.1,53.03,53.09,90129.0,51.7872,51.8262,51.7579,51.8165,90129.0
2023-08-04 12:00:00,53.09,53.11,53.07,53.07,51285.0,51.8165,51.836,51.7969,51.7969,51285.0
2023-08-04 12:10:00,53.07,53.08,53.03,53.07,77787.0,51.7969,51.8067,51.7579,51.7969,77787.0
2023-08-04 12:20:00,53.07,53.16,53.05,53.16,95361.0,51.7969,51.8848,51.7774,51.8848,95361.0
2023-08-04 12:30:00,53.17,53.17,53.12,53.13,78678.0,51.8945,51.8945,51.8457,51.8555,78678.0
2023-08-04 12:40:00,53.14,53.18,53.13,53.17,92112.0,51.8653,51.9043,51.8555,51.8945,92112.0
2023-08-04 12:50:00,53.17,53.22,53.14,53.18,166797.0,51.8945,51.9433,51.8653,51.9043,166797.0
2023-08-04 13:00:00,53.2,53.26,53.18,53.24,96204.0,51.9238,51.9824,51.9043,51.9629,96204.0
2023-08-04 13:10:00,53.23,53.28,53.22,53.24,101718.0,51.9531,52.0019,51.9433,51.9629,101718.0
2023-08-04 13:20:00,53.25,53.26,53.18,53.2,88182.0,51.9726,51.9824,51.9043,51.9238,88182.0
2023-08-04 13:30:00,53.2,53.22,53.15,53.16,82026.0,51.9238,51.9433,51.875,51.8848,82026.0
2023-08-04 13:40:00,53.16,53.18,53.13,53.14,131520.0,51.8848,51.9043,51.8555,51.8653,131520.0
2023-08-04 13:50:00,53.14,53.16,53.07,53.08,126846.0,51.8653,51.8848,51.7969,51.8067,126846.0
2023-08-04 14:00:00,53.08,53.08,52.93,52.95,162999.0,51.8067,51.8067,51.6603,51.6798,162999.0
2023-08-04 14:10:00,52.95,52.98,52.9,52.91,112626.0,51.6798,51.7091,51.631,51.6408,112626.0
2023-08-04 14:20:00,52.91,52.91,52.82,52.86,178452.0,51.6408,51.6408,51.5529,51.592,178452.0
2023-08-04 14:30:00,52.85,52.87,52.82,52.83,87480.0,51.5822,51.6017,51.5529,51.5627,87480.0
2023-08-04 14:40:00,52.83,52.86,52.75,52.76,126582.0,51.5627,51.592,51.4846,51.4944,126582.0
2023-08-04 14:50:00,52.76,52.8,52.69,52.75,177045.0,51.4944,51.5334,51.4261,51.4846,177045.0
2023-08-04 15:00:00,52.76,52.79,52.68,52.69,124533.0,51.4944,51.5237,51.4163,51.4261,124533.0
2023-08-04 15:10:00,52.69,52.78,52.69,52.76,128409.0,51.4261,51.5139,51.4261,51.4944,128409.0
2023-08-04 15:20:00,52.75,52.78,52.71,52.77,147966.0,51.4846,51.5139,51.4456,51.5041,147966.0
2023-08-04 15:30:00,52.77,52.8,52.74,52.75,202461.0,51.5041,51.5334,51.4749,51.4846,202461.0
2023-08-04 15:40:00,52.75,52.83,52.74,52.82,274350.0,51.4846,51.5627,51.4749,51.5529,274350.0
2023-08-04 15:50:00,52.82,52.82,52.65,52.78,1285599.0,51.5529,51.5529,51.387,51.5139,1285599.0
2023-08-07 09:30:00,53.17,53.31,53.04,53.25,799020.0,51.8945,52.0312,51.7677,51.9726,799020.0
2023-08-07 09:40:00,53.24,53.3,53.17,53.27,172653.0,51.9629,52.0214,51.8945,51.9921,172653.0
2023-08-07 09:50:00,53.26,53.38,53.26,53.37,272691.0,51.9824,52.0995,51.9824,52.0897,272691.0
2023-08-07 10:00:00,53.38,53.56,53.36,53.56,408699.0,52.0995,52.2752,52.08,52.2752,408699.0
2023-08-07 10:10:00,53.55,53.56,53.43,53.49,166707.0,52.2654,52.2752,52.1483,52.2069,166707.0
2023-08-07 10:20:00,53.49,53.62,53.49,53.58,228375.0,52.2069,52.3338,52.2069,52.2947,228375.0
2023-08-07 10:30:00,53.58,53.7,53.58,53.68,394101.0,52.2947,52.4118,52.2947,52.3923,394101.0
2023-08-07 10:40:00,53.68,53.72,53.6,53.62,270918.0,52.3923,52.4314,52.3142,52.3338,270918.0
2023-08-07 10:50:00,53.63,53.72,53.62,53.64,253803.0,52.3435,52.4314,52.3338,52.3533,253803.0
2023-08-07 11:00:00,53.64,53.67,53.6,53.63,119682.0,52.3533,52.3826,52.3142,52.3435,119682.0
2023-08-07 11:10:00,53.64,53.66,53.53,53.56,159693.0,52.3533,52.3728,52.2459,52.2752,159693.0
2023-08-07 11:20:00,53.56,53.62,53.54,53.6,101454.0,52.2752,52.3338,52.2557,52.3142,101454.0
2023-08-07 11:30:00,53.6,53.71,53.59,53.7,118446.0,52.3142,52.4216,52.3045,52.4118,118446.0
2023-08-07 11:40:00,53.69,53.72,53.67,53.71,117069.0,52.4021,52.4314,52.3826,52.4216,117069.0
2023-08-07 11:50:00,53.7,53.73,53.65,53.68,140142.0,52.4118,52.4411,52.363,52.3923,140142.0
2023-08-07 12:00:00,53.69,53.74,53.69,53.71,151323.0,52.4021,52.4509,52.4021,52.4216,151323.0
2023-08-07 12:10:00,53.71,53.72,53.65,53.65,109413.0,52.4216,52.4314,52.363,52.363,109413.0
2023-08-07 12:20:00,53.65,53.69,53.62,53.69,71562.0,52.363,52.4021,52.3338,52.4021,71562.0
2023-08-07 12:30:00,53.69,53.72,53.64,53.64,166449.0,52.4021,52.4314,52.3533,52.3533,166449.0
2023-08-07 12:40:00,53.64,53.65,53.59,53.6,127803.0,52.3533,52.363,52.3045,52.3142,127803.0
2023-08-07 12:50:00,53.6,53.65,53.57,53.64,78654.0,52.3142,52.363,52.285,52.3533,78654.0
2023-08-07 13:00:00,53.65,53.67,53.62,53.65,67266.0,52.363,52.3826,52.3338,52.363,67266.0
2023-08-07 13:10:00,53.65,53.65,53.6,53.61,102411.0,52.363,52.363,52.3142,52.324,102411.0
2023-08-07 13:20:00,53.61,53.64,53.6,53.63,89841.0,52.324,52.3533,52.3142,52.3435,89841.0
2023-08-07 13:30:00,53.63,53.66,53.61,53.62,82089.0,52.3435,52.3728,52.324,52.3338,82089.0
2023-08-07 13:40:00,53.63,53.63,53.57,53.6,144387.0,52.3435,52.3435,52.285,52.3142,144387.0
2023-08-07 13:50:00,53.59,53.62,53.58,53.62,67020.0,52.3045,52.3338,52.2947,52.3338,67020.0
2023-08-07 14:00:00,53.62,53.66,53.58,53.6,131970.0,52.3338,52.3728,52.2947,52.3142,131970.0
2023-08-07 14:10:00,53.6,53.64,53.59,53.61,154362.0,52.3142,52.3533,52.3045,52.324,154362.0
2023-08-07 14:20:00,53.61,53.62,53.56,53.58,139023.0,52.324,52.3338,52.2752,52.2947,139023.0
2023-08-07 14:30:00,53.58,53.59,53.54,53.57,83292.0,52.2947,52.3045,52.2557,52.285,83292.0
2023-08-07 14:40:00,53.57,53.57,53.54,53.56,77934.0,52.285,52.285,52.2557,52.2752,77934.0
2023-08-07 14:50:00,53.56,53.59,53.55,53.56,84906.0,52.2752,52.3045,52.2654,52.2752,84906.0
2023-08-07 15:00:00,53.56,53.57,53.54,53.54,82608.0,52.2752,52.285,52.2557,52.2557,82608.0
2023-08-07 15:10:00,53.54,53.55,53.48,53.5,124485.0,52.2557,52.2654,52.1971,52.2166,124485.0
2023-08-07 15:20:00,53.5,53.53,53.45,53.46,157131.0,52.2166,52.2459,52.1678,52.1776,157131.0
2023-08-07 15:30:00,53.46,53.51,53.45,53.46,203712.0,52.1776,52.2264,52.1678,52.1776,203712.0
2023-08-07 15:40:00,53.46,53.48,53.39,53.44,233694.0,52.1776,52.1971,52.1093,52.1581,233694.0
2023-08-07 15:50:00,53.43,53.51,53.41,53.5,883782.0,52.1483,52.2264,52.1288,52.2166,883782.0
2023-08-08 09:30:00,53.66,53.87,53.6,53.63,524391.0,52.3728,52.5778,52.3142,52.3435,524391.0
2023-08-08 09:40:00,53.65,53.67,53.53,53.54,212448.0,52.363,52.3826,52.2459,52.2557,212448.0
2023-08-08 09:50:00,53.53,53.56,53.35,53.42,183285.0,52.2459,52.2752,52.0702,52.1386,183285.0
2023-08-08 10:00:00,53.42,53.48,53.3,53.31,193596.0,52.1386,52.1971,52.0214,52.0312,193596.0
2023-08-08 10:10:00,53.31,53.35,53.26,53.3,126363.0,52.0312,52.0702,51.9824,52.0214,126363.0
2023-08-08 10:20:00,53.29,53.35,53.27,53.31,108579.0,52.0117,52.0702,51.9921,52.0312,108579.0
2023-08-08 10:30:00,53.32,53.37,53.28,53.33,167202.0,52.0409,52.0897,52.0019,52.0507,167202.0
2023-08-08 10:40:00,53.32,53.37,53.21,53.23,164082.0,52.0409,52.0897,51.9336,51.9531,164082.0
2023-08-08 10:50:00,53.24,53.28,53.17,53.24,200019.0,51.9629,52.0019,51.8945,51.9629,200019.0
2023-08-08 11:00:00,53.24,53.31,53.22,53.3,94875.0,51.9629,52.0312,51.9433,52.0214,94875.0
2023-08-08 11:10:00,53.31,53.32,53.22,53.3,157746.0,52.0312,52.0409,51.9433,52.0214,157746.0
2023-08-08 11:20:00,53.3,53.35,53.26,53.29,63801.0,52.0214,52.0702,51.9824,52.0117,63801.0
2023-08-08 11:30:00,53.29,53.32,53.26,53.27,77610.0,52.0117,52.0409,51.9824,51.9921,77610.0
2023-08-08 11:40:00,53.27,53.29,53.24,53.25,77343.0,51.9921,52.0117,51.9629,51.9726,77343.0
2023-08-08 11:50:00,53.25,53.32,53.24,53.29,156285.0,51.9726,52.0409,51.9629,52.0117,156285.0
2023-08-08 12:00:00,53.29,53.31,53.27,53.29,53202.0,52.0117,52.0312,51.9921,52.0117,53202.0
2023-08-08 12:10:00,53.3,53.32,53.27,53.3,79842.0,52.0214,52.0409,51.9921,52.0214,79842.0
2023-08-08 12:20:00,53.3,53.31,53.26,53.3,80265.0,52.0214,52.0312,51.9824,52.0214,80265.0
2023-08-08 12:30:00,53.3,53.32,53.27,53.28,74586.0,52.0214,52.0409,51.9921,52.0019,74586.0
2023-08-08 12:40:00,53.28,53.36,53.25,53.35,105513.0,52.0019,52.08,51.9726,52.0702,105513.0
2023-08-08 12:50:00,53.35,53.4,53.33,53.37,111978.0,52.0702,52.119,52.0507,52.0897,111978.0
2023-08-08 13:00:00,53.38,53.4,53.35,53.4,84150.0,52.0995,52.119,52.0702,52.119,84150.0
2023-08-08 13:10:00,53.4,53.43,53.37,53.4,73590.0,52.119,52.1483,52.0897,52.119,73590.0
2023-08-08 13:20:00,53.4,53.41,53.36,53.36,48453.0,52.119,52.1288,52.08,52.08,48453.0
2023-08-08 13:30:00,53.35,53.39,53.35,53.39,75702.0,52.0702,52.1093,52.0702,52.1093,75702.0
2023-08-08 13:40:00,53.4,53.42,53.39,53.41,62046.0,52.119,52.1386,52.1093,52.1288,62046.0
2023-08-08 13:50:00,53.41,53.41,53.37,53.41,95742.0,52.1288,52.1288,52.0897,52.1288,95742.0
2023-08-08 14:00:00,53.41,53.43,53.38,53.4,151494.0,52.1288,52.1483,52.0995,52.119,151494.0
2023-08-08 14:10:00,53.4,53.43,53.39,53.41,91464.0,52.119,52.1483,52.1093,52.1288,91464.0
2023-08-08 14:20:00,53.42,53.48,53.41,53.47,225018.0,52.1386,52.1971,52.1288,52.1874,225018.0
2023-08-08 14:30:00,53.46,53.52,53.46,53.5,122703.0,52.1776,52.2362,52.1776,52.2166,122703.0
2023-08-08 14:40:00,53.5,53.51,53.48,53.51,144912.0,52.2166,52.2264,52.1971,52.2264,144912.0
2023-08-08 14:50:00,53.51,53.55,53.5,53.51,103149.0,52.2264,52.2654,52.2166,52.2264,103149.0
2023-08-08 15:00:00,53.51,53.53,53.49,53.5,115791.0,52.2264,52.2459,52.2069,52.2166,115791.0
2023-08-08 15:10:00,53.5,53.53,53.49,53.53,146733.0,52.2166,52.2459,52.2069,52.2459,146733.0
2023-08-08 15:20:00,53.53,53.59,53.49,53.49,186051.0,52.2459,52.3045,52.2069,52.2069,186051.0
2023-08-08 15:30:00,53.49,53.54,53.47,53.53,190107.0,52.2069,52.2557,52.1874,52.2459,190107.0
2023-08-08 15:40:00,53.53,53.59,53.53,53.56,234717.0,52.2459,52.3045,52.2459,52.2752,234717.0
2023-08-08 15:50:00,53.56,53.59,53.52,53.54,884064.0,52.2752,52.3045,52.2362,52.2557,884064.0
2023-08-09 09:30:00,53.64,53.84,53.58,53.84,336921.0,52.3533,52.5485,52.2947,52.5485,336921.0
2023-08-09 09:40:00,53.84,53.9,53.72,53.84,334266.0,52.5485,52.607,52.4314,52.5485,334266.0
2023-08-09 09:50:00,53.84,53.89,53.76,53.82,206208.0,52.5485,52.5973,52.4704,52.529,206208.0
2023-08-09 10:00:00,53.84,53.89,53.81,53.81,137388.0,52.5485,52.5973,52.5192,52.5192,137388.0
2023-08-09 10:10:00,53.81,53.86,53.71,53.86,182037.0,52.5192,52.568,52.4216,52.568,182037.0
2023-08-09 10:20:00,53.86,53.96,53.84,53.89,204951.0,52.568,52.6656,52.5485,52.5973,204951.0
2023-08-09 10:30:00,53.89,53.96,53.87,53.95,135882.0,52.5973,52.6656,52.5778,52.6558,135882.0
2023-08-09 10:40:00,53.96,53.99,53.93,53.96,133644.0,52.6656,52.6949,52.6363,52.6656,133644.0
2023-08-09 10:50:00,53.96,54.03,53.95,54.02,222462.0,52.6656,52.7339,52.6558,52.7242,222462.0
2023-08-09 11:00:00,54.02,54.02,53.94,53.99,127365.0,52.7242,52.7242,52.6461,52.6949,127365.0
2023-08-09 11:10:00,53.99,54.0,53.85,53.86,210708.0,52.6949,52.7046,52.5582,52.568,210708.0
2023-08-09 11:20:00,53.86,53.87,53.78,53.81,218655.0,52.568,52.5778,52.4899,52.5192,218655.0
2023-08-09 11:30:00,53.81,53.82,53.74,53.74,121374.0,52.5192,52.529,52.4509,52.4509,121374.0
2023-08-09 11:40:00,53.74,53.75,53.67,53.67,193845.0,52.4509,52.4606,52.3826,52.3826,193845.0
2023-08-09 11:50:00,53.67,53.68,53.62,53.63,148422.0,52.3826,52.3923,52.3338,52.3435,148422.0
2023-08-09 12:00:00,53.63,53.78,53.63,53.75,125367.0,52.3435,52.4899,52.3435,52.4606,125367.0
2023-08-09 12:10:00,53.75,53.75,53.69,53.69,90015.0,52.4606,52.4606,52.4021,52.4021,90015.0
2023-08-09 12:20:00,53.69,53.71,53.65,53.7,112488.0,52.4021,52.4216,52.363,52.4118,112488.0
2023-08-09 12:30:00,53.7,53.78,53.7,53.72,143034.0,52.4118,52.4899,52.4118,52.4314,143034.0
2023-08-09 12:40:00,53.72,53.74,53.71,53.73,68826.0,52.4314,52.4509,52.4216,52.4411,68826.0
2023-08-09 12:50:00,53.73,53.76,53.7,53.73,87939.0,52.4411,52.4704,52.4118,52.4411,87939.0
2023-08-09 13:00:00,53.73,53.77,53.71,53.76,73215.0,52.4411,52.4802,52.4216,52.4704,73215.0
2023-08-09 13:10:00,53.76,53.8,53.76,53.79,95961.0,52.4704,52.5094,52.4704,52.4997,95961.0
2023-08-09 13:20:00,53.78,53.81,53.75,53.79,87315.0,52.4899,52.5192,52.4606,52.4997,87315.0
2023-08-09 13:30:00,53.79,53.83,53.78,53.79,77943.0,52.4997,52.5387,52.4899,52.4997,77943.0
2023-08-09 13:40:00,53.79,53.8,53.77,53.79,86133.0,52.4997,52.5094,52.4802,52.4997,86133.0
2023-08-09 13:50:00,53.79,53.83,53.79,53.82,91239.0,52.4997,52.5387,52.4997,52.529,91239.0
2023-08-09 14:00:00,53.82,53.83,53.78,53.82,120819.0,52.529,52.5387,52.4899,52.529,120819.0
2023-08-09 14:10:00,53.82,53.88,53.81,53.86,133878.0,52.529,52.5875,52.5192,52.568,133878.0
2023-08-09 14:20:00,53.87,53.89,53.82,53.83,171294.0,52.5778,52.5973,52.529,52.5387,171294.0
2023-08-09 14:30:00,53.83,53.87,53.83,53.85,87636.0,52.5387,52.5778,52.5387,52.5582,87636.0
2023-08-09 14:40:00,53.85,53.86,53.79,53.84,145875.0,52.5582,52.568,52.4997,52.5485,145875.0
2023-08-09 14:50:00,53.84,53.86,53.81,53.81,140382.0,52.5485,52.568,52.5192,52.5192,140382.0
2023-08-09 15:00:00,53.81,53.81,53.7,53.71,174345.0,52.5192,52.5192,52.4118,52.4216,174345.0
2023-08-09 15:10:00,53.71,53.75,53.7,53.74,158790.0,52.4216,52.4606,52.4118,52.4509,158790.0
2023-08-09 15:20:00,53.74,53.79,53.73,53.76,176178.0,52.4509,52.4997,52.4411,52.4704,176178.0
2023-08-09 15:30:00,53.76,53.77,53.72,53.72,213024.0,52.4704,52.4802,52.4314,52.4314,213024.0
2023-08-09 15:40:00,53.72,53.73,53.58,53.6,270672.0,52.4314,52.4411,52.2947,52.3142,270672.0
2023-08-09 15:50:00,53.6,53.67,53.57,53.64,1115775.0,52.3142,52.3826,52.285,52.3533,1115775.0
2023-08-10 09:30:00,53.6,53.9,53.6,53.83,378198.0,52.5003,52.7941,52.5003,52.7256,378198.0
2023-08-10 09:40:00,53.84,53.88,53.72,53.72,151599.0,52.7354,52.7746,52.6178,52.6178,151599.0
2023-08-10 09:50:00,53.72,53.88,53.7,53.87,137097.0,52.6178,52.7746,52.5982,52.7648,137097.0
2023-08-10 10:00:00,53.88,53.89,53.77,53.84,147960.0,52.7746,52.7843,52.6668,52.7354,147960.0
2023-08-10 10:10:00,53.84,53.89,53.77,53.86,142779.0,52.7354,52.7843,52.6668,52.755,142779.0
2023-08-10 10:20:00,53.86,53.88,53.79,53.87,98304.0,52.755,52.7746,52.6864,52.7648,98304.0
2023-08-10 10:30:00,53.88,53.92,53.82,53.84,135159.0,52.7746,52.8137,52.7158,52.7354,135159.0
2023-08-10 10:40:00,53.84,53.84,53.73,53.77,187407.0,52.7354,52.7354,52.6276,52.6668,187407.0
2023-08-10 10:50:00,53.77,53.8,53.7,53.77,165066.0,52.6668,52.6962,52.5982,52.6668,165066.0
2023-08-10 11:00:00,53.78,53.78,53.73,53.76,112275.0,52.6766,52.6766,52.6276,52.657,112275.0
2023-08-10 11:10:00,53.76,53.79,53.66,53.67,176994.0,52.657,52.6864,52.5591,52.5689,176994.0
2023-08-10 11:20:00,53.68,53.69,53.63,53.67,325446.0,52.5787,52.5885,52.5297,52.5689,325446.0
2023-08-10 11:30:00,53.67,53.75,53.64,53.73,284385.0,52.5689,52.6472,52.5395,52.6276,284385.0
2023-08-10 11:40:00,53.73,53.74,53.63,53.68,134829.0,52.6276,52.6374,52.5297,52.5787,134829.0
2023-08-10 11:50:00,53.67,53.67,53.57,53.64,127641.0,52.5689,52.5689,52.4709,52.5395,127641.0
2023-08-10 12:00:00,53.64,53.65,53.55,53.56,73221.0,52.5395,52.5493,52.4513,52.4611,73221.0
2023-08-10 12:10:00,53.56,53.61,53.53,53.57,103179.0,52.4611,52.5101,52.4317,52.4709,103179.0
2023-08-10 12:20:00,53.57,53.58,53.45,53.5,132795.0,52.4709,52.4807,52.3534,52.4024,132795.0
2023-08-10 12:30:00,53.5,53.51,53.45,53.51,57279.0,52.4024,52.4121,52.3534,52.4121,57279.0
2023-08-10 12:40:00,53.51,53.51,53.46,53.49,95049.0,52.4121,52.4121,52.3632,52.3926,95049.0
2023-08-10 12:50:00,53.48,53.49,53.36,53.39,160401.0,52.3828,52.3926,52.2652,52.2946,160401.0
2023-08-10 13:00:00,53.39,53.44,53.34,53.44,150207.0,52.2946,52.3436,52.2456,52.3436,150207.0
2023-08-10 13:10:00,53.44,53.51,53.42,53.42,107145.0,52.3436,52.4121,52.324,52.324,107145.0
2023-08-10 13:20:00,53.42,53.42,53.36,53.41,161913.0,52.324,52.324,52.2652,52.3142,161913.0
2023-08-10 13:30:00,53.41,53.45,53.38,53.43,91332.0,52.3142,52.3534,52.2848,52.3338,91332.0
2023-08-10 13:40:00,53.44,53.51,53.4,53.5,89901.0,52.3436,52.4121,52.3044,52.4024,89901.0
2023-08-10 13:50:00,53.49,53.5,53.36,53.36,128355.0,52.3926,52.4024,52.2652,52.2652,128355.0
2023-08-10 14:00:00,53.37,53.52,53.36,53.5,130872.0,52.275,52.4219,52.2652,52.4024,130872.0
2023-08-10 14:10:00,53.51,53.58,53.49,53.53,149265.0,52.4121,52.4807,52.3926,52.4317,149265.0
2023-08-10 14:20:00,53.53,53.57,53.51,53.55,77661.0,52.4317,52.4709,52.4121,52.4513,77661.0
2023-08-10 14:30:00,53.54,53.56,53.48,53.51,79560.0,52.4415,52.4611,52.3828,52.4121,79560.0
2023-08-10 14:40:00,53.52,53.57,53.49,53.55,78789.0,52.4219,52.4709,52.3926,52.4513,78789.0
2023-08-10 14:50:00,53.54,53.61,53.53,53.61,122238.0,52.4415,52.5101,52.4317,52.5101,122238.0
2023-08-10 15:00:00,53.6,53.6,53.51,53.51,111711.0,52.5003,52.5003,52.4121,52.4121,111711.0
2023-08-10 15:10:00,53.51,53.53,53.49,53.51,116376.0,52.4121,52.4317,52.3926,52.4121,116376.0
2023-08-10 15:20:00,53.52,53.53,53.44,53.45,182001.0,52.4219,52.4317,52.3436,52.3534,182001.0
2023-08-10 15:30:00,53.45,53.46,53.39,53.39,210648.0,52.3534,52.3632,52.2946,52.2946,210648.0
2023-08-10 15:40:00,53.39,53.45,53.36,53.42,471540.0,52.2946,52.3534,52.2652,52.324,471540.0
2023-08-10 15:50:00,53.4,53.46,53.39,53.42,898017.0,52.3044,52.3632,52.2946,52.324,898017.0
2023-08-11 09:30:00,53.52,53.7,53.37,53.66,550266.0,52.4219,52.5982,52.275,52.5591,550266.0
2023-08-11 09:40:00,53.66,53.78,53.58,53.73,389100.0,52.5591,52.6766,52.4807,52.6276,389100.0
2023-08-11 09:50:00,53.72,53.77,53.69,53.75,271488.0,52.6178,52.6668,52.5885,52.6472,271488.0
2023-08-11 10:00:00,53.75,53.82,53.74,53.79,374547.0,52.6472,52.7158,52.6374,52.6864,374547.0
2023-08-11 10:10:00,53.8,53.86,53.77,53.82,177429.0,52.6962,52.755,52.6668,52.7158,177429.0
2023-08-11 10:20:00,53.82,53.85,53.78,53.78,208854.0,52.7158,52.7452,52.6766,52.6766,208854.0
2023-08-11 10:30:00,53.78,53.86,53.78,53.84,182148.0,52.6766,52.755,52.6766,52.7354,182148.0
2023-08-11 10:40:00,53.84,53.92,53.84,53.91,145305.0,52.7354,52.8137,52.7354,52.8039,145305.0
2023-08-11 10:50:00,53.91,53.93,53.83,53.9,174954.0,52.8039,52.8235,52.7256,52.7941,174954.0
2023-08-11 11:00:00,53.9,53.94,53.81,53.81,425145.0,52.7941,52.8333,52.706,52.706,425145.0
2023-08-11 11:10:00,53.82,53.85,53.73,53.74,228150.0,52.7158,52.7452,52.6276,52.6374,228150.0
2023-08-11 11:20:00,53.73,53.83,53.72,53.8,194955.0,52.6276,52.7256,52.6178,52.6962,194955.0
2023-08-11 11:30:00,53.8,53.88,53.8,53.86,248613.0,52.6962,52.7746,52.6962,52.755,248613.0
2023-08-11 11:40:00,53.86,53.9,53.82,53.87,177648.0,52.755,52.7941,52.7158,52.7648,177648.0
2023-08-11 11:50:00,53.86,53.91,53.81,53.89,140949.0,52.755,52.8039,52.706,52.7843,140949.0
2023-08-11 12:00:00,53.88,53.93,53.87,53.92,127680.0,52.7746,52.8235,52.7648,52.8137,127680.0
2023-08-11 12:10:00,53.92,53.94,53.88,53.9,161472.0,52.8137,52.8333,52.7746,52.7941,161472.0
2023-08-11 12:20:00,53.89,53.91,53.83,53.86,105561.0,52.7843,52.8039,52.7256,52.755,105561.0
2023-08-11 12:30:00,53.87,53.88,53.84,53.87,78696.0,52.7648,52.7746,52.7354,52.7648,78696.0
2023-08-11 12:40:00,53.86,53.89,53.83,53.85,96504.0,52.755,52.7843,52.7256,52.7452,96504.0
2023-08-11 12:50:00,53.84,53.86,53.81,53.84,93747.0,52.7354,52.755,52.706,52.7354,93747.0
2023-08-11 13:00:00,53.84,53.85,53.81,53.83,74619.0,52.7354,52.7452,52.706,52.7256,74619.0
2023-08-11 13:10:00,53.83,53.84,53.8,53.83,82641.0,52.7256,52.7354,52.6962,52.7256,82641.0
2023-08-11 13:20:00,53.83,53.89,53.83,53.89,149706.0,52.7256,52.7843,52.7256,52.7843,149706.0
2023-08-11 13:30:00,53.89,53.91,53.84,53.87,190680.0,52.7843,52.8039,52.7354,52.7648,190680.0
2023-08-11 13:40:00,53.86,53.89,53.79,53.8,156585.0,52.755,52.7843,52.6864,52.6962,156585.0
2023-08-11 13:50:00,53.8,53.81,53.74,53.77,134049.0,52.6962,52.706,52.6374,52.6668,134049.0
2023-08-11 14:00:00,53.77,53.81,53.77,53.81,106404.0,52.6668,52.706,52.6668,52.706,106404.0
2023-08-11 14:10:00,53.81,53.82,53.76,53.77,113151.0,52.706,52.7158,52.657,52.6668,113151.0
2023-08-11 14:20:00,53.77,53.82,53.75,53.79,114315.0,52.6668,52.7158,52.6472,52.6864,114315.0
2023-08-11 14:30:00,53.79,53.85,53.78,53.85,132078.0,52.6864,52.7452,52.6766,52.7452,132078.0
2023-08-11 14:40:00,53.85,53.86,53.83,53.83,139557.0,52.7452,52.755,52.7256,52.7256,139557.0
2023-08-11 14:50:00,53.83,53.86,53.8,53.82,175494.0,52.7256,52.755,52.6962,52.7158,175494.0
2023-08-11 15:00:00,53.82,53.85,53.74,53.74,200658.0,52.7158,52.7452,52.6374,52.6374,200658.0
2023-08-11 15:10:00,53.74,53.82,53.73,53.81,187527.0,52.6374,52.7158,52.6276,52.706,187527.0
2023-08-11 15:20:00,53.8,53.82,53.77,53.8,145899.0,52.6962,52.7158,52.6668,52.6962,145899.0
2023-08-11 15:30:00,53.79,53.81,53.66,53.68,283587.0,52.6864,52.706,52.5591,52.5787,283587.0
2023-08-11 15:40:00,53.68,53.74,53.66,53.67,431370.0,52.5787,52.6374,52.5591,52.5689,431370.0
2023-08-11 15:50:00,53.67,53.74,53.65,53.74,1004082.0,52.5689,52.6374,52.5493,52.6374,1004082.0
2023-08-14 09:30:00,54.0,54.26,53.95,54.07,905661.0,52.8921,53.1468,52.8431,52.9607,905661.0
2023-08-14 09:40:00,54.07,54.14,53.92,53.93,411960.0,52.9607,53.0292,52.8137,52.8235,411960.0
2023-08-14 09:50:00,53.93,53.93,53.73,53.77,407250.0,52.8235,52.8235,52.6276,52.6668,407250.0
2023-08-14 10:00:00,53.77,53.8,53.58,53.62,440835.0,52.6668,52.6962,52.4807,52.5199,440835.0
2023-08-14 10:10:00,53.61,53.67,53.56,53.63,315591.0,52.5101,52.5689,52.4611,52.5297,315591.0
2023-08-14 10:20:00,53.63,53.65,53.53,53.57,301554.0,52.5297,52.5493,52.4317,52.4709,301554.0
2023-08-14 10:30:00,53.57,53.6,53.52,53.59,227469.0,52.4709,52.5003,52.4219,52.4905,227469.0
2023-08-14 10:40:00,53.59,53.63,53.56,53.61,292698.0,52.4905,52.5297,52.4611,52.5101,292698.0
2023-08-14 10:50:00,53.61,53.65,53.51,53.53,320097.0,52.5101,52.5493,52.4121,52.4317,320097.0
2023-08-14 11:00:00,53.53,53.65,53.51,53.63,258528.0,52.4317,52.5493,52.4121,52.5297,258528.0
2023-08-14 11:10:00,53.63,53.64,53.56,53.57,234687.0,52.5297,52.5395,52.4611,52.4709,234687.0
2023-08-14 11:20:00,53.58,53.62,53.55,53.59,184701.0,52.4807,52.5199,52.4513,52.4905,184701.0
2023-08-14 11:30:00,53.6,53.61,53.55,53.57,168132.0,52.5003,52.5101,52.4513,52.4709,168132.0
2023-08-14 11:40:00,53.56,53.66,53.55,53.61,128595.0,52.4611,52.5591,52.4513,52.5101,128595.0
2023-08-14 11:50:00,53.6,53.62,53.56,53.58,114948.0,52.5003,52.5199,52.4611,52.4807,114948.0
2023-08-14 12:00:00,53.58,53.59,53.51,53.51,259530.0,52.4807,52.4905,52.4121,52.4121,259530.0
2023-08-14 12:10:00,53.51,53.54,53.43,53.46,209853.0,52.4121,52.4415,52.3338,52.3632,209853.0
2023-08-14 12:20:00,53.47,53.49,53.39,53.4,193122.0,52.373,52.3926,52.2946,52.3044,193122.0
2023-08-14 12:30:00,53.4,53.44,53.39,53.42,203190.0,52.3044,52.3436,52.2946,52.324,203190.0
2023-08-14 12:40:00,53.41,53.45,53.4,53.41,179376.0,52.3142,52.3534,52.3044,52.3142,179376.0
2023-08-14 12:50:00,53.41,53.42,53.38,53.4,107214.0,52.3142,52.324,52.2848,52.3044,107214.0
2023-08-14 13:00:00,53.4,53.41,53.35,53.36,166848.0,52.3044,52.3142,52.2554,52.2652,166848.0
2023-08-14 13:10:00,53.35,53.39,53.34,53.36,254463.0,52.2554,52.2946,52.2456,52.2652,254463.0
2023-08-14 13:20:00,53.36,53.37,53.29,53.32,217125.0,52.2652,52.275,52.1967,52.226,217125.0
2023-08-14 13:30:00,53.32,53.33,53.14,53.16,245199.0,52.226,52.2358,52.0497,52.0693,245199.0
2023-08-14 13:40:00,53.16,53.2,53.14,53.14,165249.0,52.0693,52.1085,52.0497,52.0497,165249.0
2023-08-14 13:50:00,53.14,53.16,53.1,53.13,164079.0,52.0497,52.0693,52.0106,52.0399,164079.0
2023-08-14 14:00:00,53.13,53.14,53.06,53.07,202755.0,52.0399,52.0497,51.9714,51.9812,202755.0
2023-08-14 14:10:00,53.07,53.11,53.07,53.08,192588.0,51.9812,52.0204,51.9812,51.991,192588.0
2023-08-14 14:20:00,53.08,53.17,53.08,53.17,156306.0,51.991,52.0791,51.991,52.0791,156306.0
2023-08-14 14:30:00,53.17,53.2,53.13,53.14,203031.0,52.0791,52.1085,52.0399,52.0497,203031.0
2023-08-14 14:40:00,53.13,53.2,53.12,53.19,187587.0,52.0399,52.1085,52.0301,52.0987,187587.0
2023-08-14 14:50:00,53.18,53.21,53.11,53.13,308973.0,52.0889,52.1183,52.0204,52.0399,308973.0
2023-08-14 15:00:00,53.13,53.17,53.07,53.1,186186.0,52.0399,52.0791,51.9812,52.0106,186186.0
2023-08-14 15:10:00,53.1,53.18,53.08,53.17,186933.0,52.0106,52.0889,51.991,52.0791,186933.0
2023-08-14 15:20:00,53.16,53.2,53.15,53.18,222558.0,52.0693,52.1085,52.0595,52.0889,222558.0
2023-08-14 15:30:00,53.18,53.21,53.14,53.21,262260.0,52.0889,52.1183,52.0497,52.1183,262260.0
2023-08-14 15:40:00,53.21,53.24,53.13,53.16,340542.0,52.1183,52.1477,52.0399,52.0693,340542.0
2023-08-14 15:50:00,53.16,53.34,53.09,53.33,1063368.0,52.0693,52.2456,52.0008,52.2358,1063368.0
2023-08-15 09:30:00,53.18,53.6,53.18,53.45,792330.0,52.0889,52.5003,52.0889,52.3534,792330.0
2023-08-15 09:40:00,53.44,53.5,53.23,53.26,205830.0,52.3436,52.4024,52.1379,52.1673,205830.0
2023-08-15 09:50:00,53.26,53.27,53.17,53.21,168384.0,52.1673,52.1771,52.0791,52.1183,168384.0
2023-08-15 10:00:00,53.21,53.24,53.06,53.09,237483.0,52.1183,52.1477,51.9714,52.0008,237483.0
2023-08-15 10:10:00,53.09,53.19,53.09,53.17,158265.0,52.0008,52.0987,52.0008,52.0791,158265.0
2023-08-15 10:20:00,53.17,53.25,53.14,53.22,128682.0,52.0791,52.1575,52.0497,52.1281,128682.0
2023-08-15 10:30:00,53.22,53.25,53.11,53.13,210690.0,52.1281,52.1575,52.0204,52.0399,210690.0
2023-08-15 10:40:00,53.13,53.21,53.12,53.21,143064.0,52.0399,52.1183,52.0301,52.1183,143064.0
2023-08-15 10:50:00,53.21,53.22,53.1,53.11,205503.0,52.1183,52.1281,52.0106,52.0204,205503.0
2023-08-15 11:00:00,53.11,53.16,53.09,53.12,170664.0,52.0204,52.0693,52.0008,52.0301,170664.0
2023-08-15 11:10:00,53.14,53.24,53.14,53.22,110094.0,52.0497,52.1477,52.0497,52.1281,110094.0
2023-08-15 11:20:00,53.22,53.23,53.16,53.2,103941.0,52.1281,52.1379,52.0693,52.1085,103941.0
2023-08-15 11:30:00,53.22,53.23,53.16,53.21,118332.0,52.1281,52.1379,52.0693,52.1183,118332.0
2023-08-15 11:40:00,53.22,53.24,53.16,53.16,131580.0,52.1281,52.1477,52.0693,52.0693,131580.0
2023-08-15 11:50:00,53.17,53.21,53.15,53.19,130818.0,52.0791,52.1183,52.0595,52.0987,130818.0
2023-08-15 12:00:00,53.19,53.23,53.12,53.12,108552.0,52.0987,52.1379,52.0301,52.0301,108552.0
2023-08-15 12:10:00,53.12,53.16,53.11,53.15,92115.0,52.0301,52.0693,52.0204,52.0595,92115.0
2023-08-15 12:20:00,53.15,53.19,53.15,53.16,105645.0,52.0595,52.0987,52.0595,52.0693,105645.0
2023-08-15 12:30:00,53.16,53.17,53.1,53.11,93267.0,52.0693,52.0791,52.0106,52.0204,93267.0
2023-08-15 12:40:00,53.1,53.12,53.03,53.04,384975.0,52.0106,52.0301,51.942,51.9518,384975.0
2023-08-15 12:50:00,53.03,53.08,53.02,53.05,155544.0,51.942,51.991,51.9322,51.9616,155544.0
2023-08-15 13:00:00,53.05,53.12,53.04,53.07,133296.0,51.9616,52.0301,51.9518,51.9812,133296.0
2023-08-15 13:10:00,53.07,53.15,53.06,53.13,105900.0,51.9812,52.0595,51.9714,52.0399,105900.0
2023-08-15 13:20:00,53.12,53.21,53.12,53.2,104430.0,52.0301,52.1183,52.0301,52.1085,104430.0
2023-08-15 13:30:00,53.2,53.22,53.16,53.17,91848.0,52.1085,52.1281,52.0693,52.0791,91848.0
2023-08-15 13:40:00,53.17,53.19,53.11,53.15,131775.0,52.0791,52.0987,52.0204,52.0595,131775.0
2023-08-15 13:50:00,53.15,53.19,53.12,53.18,81333.0,52.0595,52.0987,52.0301,52.0889,81333.0
2023-08-15 14:00:00,53.18,53.21,53.16,53.2,109734.0,52.0889,52.1183,52.0693,52.1085,109734.0
2023-08-15 14:10:00,53.2,53.23,53.18,53.18,100905.0,52.1085,52.1379,52.0889,52.0889,100905.0
2023-08-15 14:20:00,53.18,53.19,53.13,53.16,105300.0,52.0889,52.0987,52.0399,52.0693,105300.0
2023-08-15 14:30:00,53.16,53.21,53.15,53.21,90333.0,52.0693,52.1183,52.0595,52.1183,90333.0
2023-08-15 14:40:00,53.21,53.26,53.21,53.24,109575.0,52.1183,52.1673,52.1183,52.1477,109575.0
2023-08-15 14:50:00,53.24,53.28,53.23,53.25,101865.0,52.1477,52.1869,52.1379,52.1575,101865.0
2023-08-15 15:00:00,53.25,53.25,53.17,53.21,197916.0,52.1575,52.1575,52.0791,52.1183,197916.0
2023-08-15 15:10:00,53.21,53.26,53.19,53.23,159312.0,52.1183,52.1673,52.0987,52.1379,159312.0
2023-08-15 15:20:00,53.23,53.27,53.13,53.14,192522.0,52.1379,52.1771,52.0399,52.0497,192522.0
2023-08-15 15:30:00,53.13,53.16,53.08,53.08,231630.0,52.0399,52.0693,51.991,51.991,231630.0
2023-08-15 15:40:00,53.08,53.09,52.97,53.0,603294.0,51.991,52.0008,51.8832,51.9126,603294.0
2023-08-15 15:50:00,52.99,53.13,52.97,53.06,1267293.0,51.9028,52.0399,51.8832,51.9714,1267293.0
2023-08-16 09:30:00,53.29,53.66,53.29,53.36,1231929.0,52.1967,52.5591,52.1967,52.2652,1231929.0
2023-08-16 09:40:00,53.38,53.58,53.29,53.48,516969.0,52.2848,52.4807,52.1967,52.3828,516969.0
2023-08-16 09:50:00,53.48,53.51,53.18,53.19,483630.0,52.3828,52.4121,52.0889,52.0987,483630.0
2023-08-16 10:00:00,53.2,53.21,53.08,53.16,472395.0,52.1085,52.1183,51.991,52.0693,472395.0
2023-08-16 10:10:00,53.16,53.2,53.05,53.12,749238.0,52.0693,52.1085,51.9616,52.0301,749238.0
2023-08-16 10:20:00,53.11,53.24,53.09,53.11,305898.0,52.0204,52.1477,52.0008,52.0204,305898.0
2023-08-16 10:30:00,53.11,53.17,52.98,52.99,424599.0,52.0204,52.0791,51.893,51.9028,424599.0
2023-08-16 10:40:00,52.98,53.09,52.95,53.05,404124.0,51.893,52.0008,51.8636,51.9616,404124.0
2023-08-16 10:50:00,53.05,53.1,53.03,53.07,243126.0,51.9616,52.0106,51.942,51.9812,243126.0
2023-08-16 11:00:00,53.08,53.21,53.05,53.09,270039.0,51.991,52.1183,51.9616,52.0008,270039.0
2023-08-16 11:10:00,53.09,53.13,53.03,53.06,242220.0,52.0008,52.0399,51.942,51.9714,242220.0
2023-08-16 11:20:00,53.06,53.1,53.03,53.08,155274.0,51.9714,52.0106,51.942,51.991,155274.0
2023-08-16 11:30:00,53.07,53.11,53.04,53.05,203913.0,51.9812,52.0204,51.9518,51.9616,203913.0
2023-08-16 11:40:00,53.05,53.05,52.89,52.9,341070.0,51.9616,51.9616,51.8049,51.8147,341070.0
2023-08-16 11:50:00,52.9,52.97,52.88,52.9,305490.0,51.8147,51.8832,51.7951,51.8147,305490.0
2023-08-16 12:00:00,52.9,52.92,52.84,52.84,239094.0,51.8147,51.8343,51.7559,51.7559,239094.0
2023-08-16 12:10:00,52.84,52.9,52.79,52.88,365742.0,51.7559,51.8147,51.7069,51.7951,365742.0
2023-08-16 12:20:00,52.89,52.93,52.86,52.89,180990.0,51.8049,51.844,51.7755,51.8049,180990.0
2023-08-16 12:30:00,52.88,53.03,52.86,53.02,229548.0,51.7951,51.942,51.7755,51.9322,229548.0
2023-08-16 12:40:00,53.02,53.03,52.96,53.02,188841.0,51.9322,51.942,51.8734,51.9322,188841.0
2023-08-16 12:50:00,53.02,53.06,52.97,53.03,175803.0,51.9322,51.9714,51.8832,51.942,175803.0
2023-08-16 13:00:00,53.03,53.05,52.98,52.98,278745.0,51.942,51.9616,51.893,51.893,278745.0
2023-08-16 13:10:00,52.98,53.07,52.94,53.07,274242.0,51.893,51.9812,51.8538,51.9812,274242.0
2023-08-16 13:20:00,53.07,53.07,52.92,52.92,285573.0,51.9812,51.9812,51.8343,51.8343,285573.0
2023-08-16 13:30:00,52.93,52.96,52.91,52.95,192306.0,51.844,51.8734,51.8245,51.8636,192306.0
2023-08-16 13:40:00,52.94,53.04,52.94,53.0,260262.0,51.8538,51.9518,51.8538,51.9126,260262.0
2023-08-16 13:50:00,53.0,53.07,52.98,53.02,275973.0,51.9126,51.9812,51.893,51.9322,275973.0
2023-08-16 14:00:00,53.02,53.04,52.94,53.0,291465.0,51.9322,51.9518,51.8538,51.9126,291465.0
2023-08-16 14:10:00,53.0,53.07,52.98,53.07,270195.0,51.9126,51.9812,51.893,51.9812,270195.0
2023-08-16 14:20:00,53.06,53.12,53.05,53.09,235059.0,51.9714,52.0301,51.9616,52.0008,235059.0
2023-08-16 14:30:00,53.08,53.14,53.05,53.12,274563.0,51.991,52.0497,51.9616,52.0301,274563.0
2023-08-16 14:40:00,53.12,53.15,53.06,53.08,228324.0,52.0301,52.0595,51.9714,51.991,228324.0
2023-08-16 14:50:00,53.08,53.1,53.03,53.07,362373.0,51.991,52.0106,51.942,51.9812,362373.0
2023-08-16 15:00:00,53.07,53.07,52.96,52.98,392682.0,51.9812,51.9812,51.8734,51.893,392682.0
2023-08-16 15:10:00,52.98,53.01,52.87,52.92,518745.0,51.893,51.9224,51.7853,51.8343,518745.0
2023-08-16 15:20:00,52.92,52.95,52.88,52.93,503115.0,51.8343,51.8636,51.7951,51.844,503115.0
2023-08-16 15:30:00,52.93,53.03,52.92,52.98,598359.0,51.844,51.942,51.8343,51.893,598359.0
2023-08-16 15:40:00,52.98,53.06,52.91,53.04,909711.0,51.893,51.9714,51.8245,51.9518,909711.0
2023-08-16 15:50:00,53.04,53.13,52.99,53.08,2540838.0,51.9518,52.0399,51.9028,51.991,2540838.0
2023-08-17 09:30:00,53.63,53.71,52.6,53.5,5134104.0,52.5297,52.608,51.5208,52.4024,5134104.0
2023-08-17 09:40:00,53.52,53.71,53.08,53.44,2147925.0,52.4219,52.608,51.991,52.3436,2147925.0
2023-08-17 09:50:00,53.44,53.54,53.28,53.33,1216308.0,52.3436,52.4415,52.1869,52.2358,1216308.0
2023-08-17 10:00:00,53.32,53.47,52.72,52.76,1803057.0,52.226,52.373,51.6384,51.6775,1803057.0
2023-08-17 10:10:00,52.77,52.89,52.38,52.44,1202298.0,51.6873,51.8049,51.3053,51.3641,1202298.0
2023-08-17 10:20:00,52.44,52.98,52.43,52.62,1402128.0,51.3641,51.893,51.3543,51.5404,1402128.0
2023-08-17 10:30:00,52.62,52.66,52.48,52.53,771660.0,51.5404,51.5796,51.4033,51.4523,771660.0
2023-08-17 10:40:00,52.53,52.69,52.4,52.41,711897.0,51.4523,51.609,51.3249,51.3347,711897.0
2023-08-17 10:50:00,52.42,52.55,52.38,52.39,655899.0,51.3445,51.4718,51.3053,51.3151,655899.0
2023-08-17 11:00:00,52.39,52.44,52.18,52.42,1053828.0,51.3151,51.3641,51.1094,51.3445,1053828.0
2023-08-17 11:10:00,52.42,52.48,52.32,52.41,652164.0,51.3445,51.4033,51.2466,51.3347,652164.0
2023-08-17 11:20:00,52.41,52.44,52.29,52.39,587781.0,51.3347,51.3641,51.2172,51.3151,587781.0
2023-08-17 11:30:00,52.38,52.43,52.27,52.36,619308.0,51.3053,51.3543,51.1976,51.2857,619308.0
2023-08-17 11:40:00,52.36,52.48,52.34,52.36,458949.0,51.2857,51.4033,51.2662,51.2857,458949.0
2023-08-17 11:50:00,52.35,52.43,52.23,52.27,450987.0,51.2759,51.3543,51.1584,51.1976,450987.0
2023-08-17 12:00:00,52.26,52.27,52.03,52.06,905604.0,51.1878,51.1976,50.9625,50.9919,905604.0
2023-08-17 12:10:00,52.08,52.16,52.02,52.02,676422.0,51.0115,51.0898,50.9527,50.9527,676422.0
2023-08-17 12:20:00,52.03,52.13,51.97,52.11,611883.0,50.9625,51.0605,50.9037,51.0409,611883.0
2023-08-17 12:30:00,52.1,52.19,51.96,52.07,838647.0,51.0311,51.1192,50.8939,51.0017,838647.0
2023-08-17 12:40:00,52.07,52.22,52.06,52.2,552570.0,51.0017,51.1486,50.9919,51.129,552570.0
2023-08-17 12:50:00,52.2,52.24,52.06,52.1,277398.0,51.129,51.1682,50.9919,51.0311,277398.0
2023-08-17 13:00:00,52.11,52.12,52.03,52.1,347655.0,51.0409,51.0507,50.9625,51.0311,347655.0
2023-08-17 13:10:00,52.09,52.27,52.09,52.27,568986.0,51.0213,51.1976,51.0213,51.1976,568986.0
2023-08-17 13:20:00,52.27,52.29,52.04,52.09,696855.0,51.1976,51.2172,50.9723,51.0213,696855.0
2023-08-17 13:30:00,52.09,52.12,52.03,52.09,309408.0,51.0213,51.0507,50.9625,51.0213,309408.0
2023-08-17 13:40:00,52.09,52.13,52.04,52.09,327015.0,51.0213,51.0605,50.9723,51.0213,327015.0
2023-08-17 13:50:00,52.09,52.11,52.06,52.1,228180.0,51.0213,51.0409,50.9919,51.0311,228180.0
2023-08-17 14:00:00,52.1,52.14,52.08,52.12,333075.0,51.0311,51.0703,51.0115,51.0507,333075.0
2023-08-17 14:10:00,52.12,52.14,52.05,52.06,341391.0,51.0507,51.0703,50.9821,50.9919,341391.0
2023-08-17 14:20:00,52.05,52.27,52.04,52.26,504297.0,50.9821,51.1976,50.9723,51.1878,504297.0
2023-08-17 14:30:00,52.26,52.27,52.09,52.14,366366.0,51.1878,51.1976,51.0213,51.0703,366366.0
2023-08-17 14:40:00,52.14,52.19,52.07,52.08,327663.0,51.0703,51.1192,51.0017,51.0115,327663.0
2023-08-17 14:50:00,52.09,52.09,51.92,51.95,475542.0,51.0213,51.0213,50.8548,50.8842,475542.0
2023-08-17 15:00:00,51.95,51.98,51.77,51.77,702618.0,50.8842,50.9135,50.7078,50.7078,702618.0
2023-08-17 15:10:00,51.77,51.82,51.67,51.75,570675.0,50.7078,50.7568,50.6099,50.6883,570675.0
2023-08-17 15:20:00,51.76,51.86,51.69,51.78,758193.0,50.6981,50.796,50.6295,50.7176,758193.0
2023-08-17 15:30:00,51.78,51.94,51.77,51.83,816372.0,50.7176,50.8744,50.7078,50.7666,816372.0
2023-08-17 15:40:00,51.83,51.95,51.83,51.86,1049487.0,50.7666,50.8842,50.7666,50.796,1049487.0
2023-08-17 15:50:00,51.87,52.03,51.87,51.89,3060042.0,50.8058,50.9625,50.8058,50.8254,3060042.0
2023-08-18 09:30:00,51.77,52.64,51.77,52.63,2689731.0,50.7078,51.56,50.7078,51.5502,2689731.0
2023-08-18 09:40:00,52.64,53.19,52.61,53.15,2275128.0,51.56,52.0987,51.5306,52.0595,2275128.0
2023-08-18 09:50:00,53.15,53.22,52.93,53.04,1031043.0,52.0595,52.1281,51.844,51.9518,1031043.0
2023-08-18 10:00:00,53.04,53.06,52.84,52.92,704874.0,51.9518,51.9714,51.7559,51.8343,704874.0
2023-08-18 10:10:00,52.91,52.95,52.73,52.85,476208.0,51.8245,51.8636,51.6481,51.7657,476208.0
2023-08-18 10:20:00,52.85,52.87,52.72,52.74,494772.0,51.7657,51.7853,51.6384,51.6579,494772.0
2023-08-18 10:30:00,52.73,52.76,52.54,52.57,588834.0,51.6481,51.6775,51.462,51.4914,588834.0
2023-08-18 10:40:00,52.57,52.7,52.55,52.7,408819.0,51.4914,51.6188,51.4718,51.6188,408819.0
2023-08-18 10:50:00,52.7,52.79,52.62,52.71,482886.0,51.6188,51.7069,51.5404,51.6286,482886.0
2023-08-18 11:00:00,52.71,52.73,52.59,52.59,265656.0,51.6286,51.6481,51.511,51.511,265656.0
2023-08-18 11:10:00,52.59,52.61,52.47,52.51,497865.0,51.511,51.5306,51.3935,51.4327,497865.0
2023-08-18 11:20:00,52.51,52.51,52.34,52.34,335790.0,51.4327,51.4327,51.2662,51.2662,335790.0
2023-08-18 11:30:00,52.34,52.35,52.23,52.35,386739.0,51.2662,51.2759,51.1584,51.2759,386739.0
2023-08-18 11:40:00,52.35,52.61,52.28,52.61,331113.0,51.2759,51.5306,51.2074,51.5306,331113.0
2023-08-18 11:50:00,52.62,52.64,52.52,52.58,186264.0,51.5404,51.56,51.4425,51.5012,186264.0
2023-08-18 12:00:00,52.58,52.64,52.57,52.59,225678.0,51.5012,51.56,51.4914,51.511,225678.0
2023-08-18 12:10:00,52.6,52.65,52.56,52.6,198603.0,51.5208,51.5698,51.4816,51.5208,198603.0
2023-08-18 12:20:00,52.6,52.64,52.59,52.61,150903.0,51.5208,51.56,51.511,51.5306,150903.0
2023-08-18 12:30:00,52.61,52.71,52.59,52.69,204231.0,51.5306,51.6286,51.511,51.609,204231.0
2023-08-18 12:40:00,52.69,52.73,52.61,52.73,243936.0,51.609,51.6481,51.5306,51.6481,243936.0
2023-08-18 12:50:00,52.73,52.77,52.68,52.72,211284.0,51.6481,51.6873,51.5992,51.6384,211284.0
2023-08-18 13:00:00,52.71,52.83,52.7,52.72,281952.0,51.6286,51.7461,51.6188,51.6384,281952.0
2023-08-18 13:10:00,52.72,52.74,52.68,52.68,168372.0,51.6384,51.6579,51.5992,51.5992,168372.0
2023-08-18 13:20:00,52.68,52.72,52.62,52.64,160695.0,51.5992,51.6384,51.5404,51.56,160695.0
2023-08-18 13:30:00,52.64,52.71,52.64,52.68,100599.0,51.56,51.6286,51.56,51.5992,100599.0
2023-08-18 13:40:00,52.67,52.75,52.64,52.74,139365.0,51.5894,51.6677,51.56,51.6579,139365.0
2023-08-18 13:50:00,52.74,52.8,52.73,52.74,171837.0,51.6579,51.7167,51.6481,51.6579,171837.0
2023-08-18 14:00:00,52.74,52.74,52.67,52.68,154518.0,51.6579,51.6579,51.5894,51.5992,154518.0
2023-08-18 14:10:00,52.68,52.68,52.59,52.65,141744.0,51.5992,51.5992,51.511,51.5698,141744.0
2023-08-18 14:20:00,52.65,52.65,52.52,52.54,171918.0,51.5698,51.5698,51.4425,51.462,171918.0
2023-08-18 14:30:00,52.54,52.69,52.53,52.62,290070.0,51.462,51.609,51.4523,51.5404,290070.0
2023-08-18 14:40:00,52.62,52.64,52.56,52.56,178149.0,51.5404,51.56,51.4816,51.4816,178149.0
2023-08-18 14:50:00,52.56,52.63,52.55,52.58,214683.0,51.4816,51.5502,51.4718,51.5012,214683.0
2023-08-18 15:00:00,52.58,52.61,52.56,52.59,203292.0,51.5012,51.5306,51.4816,51.511,203292.0
2023-08-18 15:10:00,52.59,52.66,52.57,52.64,209667.0,51.511,51.5796,51.4914,51.56,209667.0
2023-08-18 15:20:00,52.64,52.66,52.61,52.65,245532.0,51.56,51.5796,51.5306,51.5698,245532.0
2023-08-18 15:30:00,52.65,52.68,52.59,52.61,345555.0,51.5698,51.5992,51.511,51.5306,345555.0
2023-08-18 15:40:00,52.61,52.75,52.59,52.71,525933.0,51.5306,51.6677,51.511,51.6286,525933.0
2023-08-18 15:50:00,52.72,52.73,52.58,52.65,1645977.0,51.6384,51.6481,51.5012,51.5698,1645977.0
2023-08-21 09:30:00,52.54,52.82,52.48,52.78,845088.0,51.462,51.7363,51.4033,51.6971,845088.0
2023-08-21 09:40:00,52.79,52.91,52.69,52.75,531372.0,51.7069,51.8245,51.609,51.6677,531372.0
2023-08-21 09:50:00,52.75,52.95,52.64,52.91,277269.0,51.6677,51.8636,51.56,51.8245,277269.0
2023-08-21 10:00:00,52.91,52.93,52.8,52.92,204783.0,51.8245,51.844,51.7167,51.8343,204783.0
2023-08-21 10:10:00,52.92,52.92,52.79,52.91,258807.0,51.8343,51.8343,51.7069,51.8245,258807.0
2023-08-21 10:20:00,52.9,52.91,52.73,52.78,268407.0,51.8147,51.8245,51.6481,51.6971,268407.0
2023-08-21 10:30:00,52.78,52.8,52.61,52.63,267630.0,51.6971,51.7167,51.5306,51.5502,267630.0
2023-08-21 10:40:00,52.63,52.69,52.61,52.63,181152.0,51.5502,51.609,51.5306,51.5502,181152.0
2023-08-21 10:50:00,52.64,52.64,52.55,52.57,150624.0,51.56,51.56,51.4718,51.4914,150624.0
2023-08-21 11:00:00,52.57,52.62,52.55,52.62,248781.0,51.4914,51.5404,51.4718,51.5404,248781.0
2023-08-21 11:10:00,52.61,52.68,52.59,52.67,189513.0,51.5306,51.5992,51.511,51.5894,189513.0
2023-08-21 11:20:00,52.67,52.68,52.46,52.47,198168.0,51.5894,51.5992,51.3837,51.3935,198168.0
2023-08-21 11:30:00,52.46,52.59,52.44,52.5,141264.0,51.3837,51.511,51.3641,51.4229,141264.0
2023-08-21 11:40:00,52.5,52.52,52.44,52.47,103974.0,51.4229,51.4425,51.3641,51.3935,103974.0
2023-08-21 11:50:00,52.47,52.49,52.4,52.42,106224.0,51.3935,51.4131,51.3249,51.3445,106224.0
2023-08-21 12:00:00,52.41,52.48,52.35,52.38,138939.0,51.3347,51.4033,51.2759,51.3053,138939.0
2023-08-21 12:10:00,52.38,52.44,52.35,52.39,129747.0,51.3053,51.3641,51.2759,51.3151,129747.0
2023-08-21 12:20:00,52.39,52.42,52.37,52.41,114723.0,51.3151,51.3445,51.2955,51.3347,114723.0
2023-08-21 12:30:00,52.42,52.45,52.39,52.42,171393.0,51.3445,51.3739,51.3151,51.3445,171393.0
2023-08-21 12:40:00,52.41,52.47,52.39,52.44,149226.0,51.3347,51.3935,51.3151,51.3641,149226.0
2023-08-21 12:50:00,52.44,52.47,52.4,52.44,164223.0,51.3641,51.3935,51.3249,51.3641,164223.0
2023-08-21 13:00:00,52.44,52.44,52.4,52.44,154815.0,51.3641,51.3641,51.3249,51.3641,154815.0
2023-08-21 13:10:00,52.44,52.46,52.37,52.42,215301.0,51.3641,51.3837,51.2955,51.3445,215301.0
2023-08-21 13:20:00,52.43,52.45,52.4,52.43,121770.0,51.3543,51.3739,51.3249,51.3543,121770.0
2023-08-21 13:30:00,52.44,52.44,52.36,52.39,147546.0,51.3641,51.3641,51.2857,51.3151,147546.0
2023-08-21 13:40:00,52.39,52.42,52.35,52.39,204813.0,51.3151,51.3445,51.2759,51.3151,204813.0
2023-08-21 13:50:00,52.39,52.43,52.36,52.38,149187.0,51.3151,51.3543,51.2857,51.3053,149187.0
2023-08-21 14:00:00,52.39,52.44,52.39,52.42,134793.0,51.3151,51.3641,51.3151,51.3445,134793.0
2023-08-21 14:10:00,52.43,52.46,52.4,52.42,144843.0,51.3543,51.3837,51.3249,51.3445,144843.0
2023-08-21 14:20:00,52.43,52.46,52.41,52.44,123816.0,51.3543,51.3837,51.3347,51.3641,123816.0
2023-08-21 14:30:00,52.44,52.51,52.43,52.5,149811.0,51.3641,51.4327,51.3543,51.4229,149811.0
2023-08-21 14:40:00,52.49,52.53,52.48,52.52,144726.0,51.4131,51.4523,51.4033,51.4425,144726.0
2023-08-21 14:50:00,52.52,52.56,52.5,52.56,145212.0,51.4425,51.4816,51.4229,51.4816,145212.0
2023-08-21 15:00:00,52.56,52.59,52.52,52.55,182304.0,51.4816,51.511,51.4425,51.4718,182304.0
2023-08-21 15:10:00,52.56,52.58,52.52,52.53,179232.0,51.4816,51.5012,51.4425,51.4523,179232.0
2023-08-21 15:20:00,52.52,52.55,52.51,52.54,202155.0,51.4425,51.4718,51.4327,51.462,202155.0
2023-08-21 15:30:00,52.54,52.58,52.52,52.55,249387.0,51.462,51.5012,51.4425,51.4718,249387.0
2023-08-21 15:40:00,52.56,52.62,52.54,52.55,412473.0,51.4816,51.5404,51.462,51.4718,412473.0
2023-08-21 15:50:00,52.55,52.6,52.49,52.51,1045251.0,51.4718,51.5208,51.4131,51.4327,1045251.0
2023-08-22 09:30:00,52.32,52.39,52.11,52.34,607905.0,51.2466,51.3151,51.0409,51.2662,607905.0
2023-08-22 09:40:00,52.36,52.44,52.32,52.35,216714.0,51.2857,51.3641,51.2466,51.2759,216714.0
2023-08-22 09:50:00,52.36,52.36,52.19,52.26,284376.0,51.2857,51.2857,51.1192,51.1878,284376.0
2023-08-22 10:00:00,52.25,52.3,52.08,52.1,268578.0,51.178,51.227,51.0115,51.0311,268578.0
2023-08-22 10:10:00,52.11,52.17,52.09,52.14,250479.0,51.0409,51.0996,51.0213,51.0703,250479.0
2023-08-22 10:20:00,52.15,52.25,52.12,52.24,193440.0,51.08,51.178,51.0507,51.1682,193440.0
2023-08-22 10:30:00,52.24,52.32,52.18,52.21,256917.0,51.1682,51.2466,51.1094,51.1388,256917.0
2023-08-22 10:40:00,52.2,52.25,52.17,52.21,172404.0,51.129,51.178,51.0996,51.1388,172404.0
2023-08-22 10:50:00,52.21,52.26,52.16,52.18,318495.0,51.1388,51.1878,51.0898,51.1094,318495.0
2023-08-22 11:00:00,52.18,52.19,52.12,52.13,210444.0,51.1094,51.1192,51.0507,51.0605,210444.0
2023-08-22 11:10:00,52.13,52.16,52.11,52.15,207606.0,51.0605,51.0898,51.0409,51.08,207606.0
2023-08-22 11:20:00,52.15,52.24,52.14,52.22,135741.0,51.08,51.1682,51.0703,51.1486,135741.0
2023-08-22 11:30:00,52.23,52.24,52.15,52.16,163668.0,51.1584,51.1682,51.08,51.0898,163668.0
2023-08-22 11:40:00,52.16,52.2,52.14,52.16,133905.0,51.0898,51.129,51.0703,51.0898,133905.0
2023-08-22 11:50:00,52.16,52.22,52.1,52.18,315348.0,51.0898,51.1486,51.0311,51.1094,315348.0
2023-08-22 12:00:00,52.18,52.22,52.12,52.15,130500.0,51.1094,51.1486,51.0507,51.08,130500.0
2023-08-22 12:10:00,52.15,52.17,52.11,52.14,88257.0,51.08,51.0996,51.0409,51.0703,88257.0
2023-08-22 12:20:00,52.14,52.19,52.13,52.17,102108.0,51.0703,51.1192,51.0605,51.0996,102108.0
2023-08-22 12:30:00,52.18,52.26,52.17,52.25,132891.0,51.1094,51.1878,51.0996,51.178,132891.0
2023-08-22 12:40:00,52.26,52.3,52.25,52.28,162684.0,51.1878,51.227,51.178,51.2074,162684.0
2023-08-22 12:50:00,52.29,52.37,52.26,52.3,186318.0,51.2172,51.2955,51.1878,51.227,186318.0
2023-08-22 13:00:00,52.3,52.3,52.2,52.24,132837.0,51.227,51.227,51.129,51.1682,132837.0
2023-08-22 13:10:00,52.23,52.24,52.16,52.18,149202.0,51.1584,51.1682,51.0898,51.1094,149202.0
2023-08-22 13:20:00,52.18,52.22,52.17,52.21,142695.0,51.1094,51.1486,51.0996,51.1388,142695.0
2023-08-22 13:30:00,52.21,52.21,52.11,52.12,238083.0,51.1388,51.1388,51.0409,51.0507,238083.0
2023-08-22 13:40:00,52.12,52.15,52.09,52.12,334512.0,51.0507,51.08,51.0213,51.0507,334512.0
2023-08-22 13:50:00,52.12,52.24,52.12,52.23,184896.0,51.0507,51.1682,51.0507,51.1584,184896.0
2023-08-22 14:00:00,52.23,52.27,52.2,52.25,149004.0,51.1584,51.1976,51.129,51.178,149004.0
2023-08-22 14:10:00,52.24,52.27,52.23,52.25,127686.0,51.1682,51.1976,51.1584,51.178,127686.0
2023-08-22 14:20:00,52.25,52.32,52.21,52.29,276345.0,51.178,51.2466,51.1388,51.2172,276345.0
2023-08-22 14:30:00,52.29,52.32,52.28,52.32,333684.0,51.2172,51.2466,51.2074,51.2466,333684.0
2023-08-22 14:40:00,52.32,52.32,52.2,52.21,155649.0,51.2466,51.2466,51.129,51.1388,155649.0
2023-08-22 14:50:00,52.2,52.23,52.17,52.21,183621.0,51.129,51.1584,51.0996,51.1388,183621.0
2023-08-22 15:00:00,52.21,52.32,52.21,52.32,247137.0,51.1388,51.2466,51.1388,51.2466,247137.0
2023-08-22 15:10:00,52.32,52.35,52.29,52.32,259980.0,51.2466,51.2759,51.2172,51.2466,259980.0
2023-08-22 15:20:00,52.31,52.32,52.26,52.28,207636.0,51.2368,51.2466,51.1878,51.2074,207636.0
2023-08-22 15:30:00,52.28,52.29,52.21,52.21,235596.0,51.2074,51.2172,51.1388,51.1388,235596.0
2023-08-22 15:40:00,52.21,52.24,52.19,52.22,337911.0,51.1388,51.1682,51.1192,51.1486,337911.0
2023-08-22 15:50:00,52.22,52.38,52.2,52.33,1525344.0,51.1486,51.3053,51.129,51.2564,1525344.0
2023-08-23 09:30:00,52.2,52.42,52.17,52.38,481041.0,51.129,51.3445,51.0996,51.3053,481041.0
2023-08-23 09:40:00,52.38,52.47,52.31,52.38,276219.0,51.3053,51.3935,51.2368,51.3053,276219.0
2023-08-23 09:50:00,52.39,52.43,52.33,52.36,234375.0,51.3151,51.3543,51.2564,51.2857,234375.0
2023-08-23 10:00:00,52.36,52.51,52.35,52.49,296151.0,51.2857,51.4327,51.2759,51.4131,296151.0
2023-08-23 10:10:00,52.49,52.5,52.35,52.39,293661.0,51.4131,51.4229,51.2759,51.3151,293661.0
2023-08-23 10:20:00,52.38,52.43,52.35,52.4,228456.0,51.3053,51.3543,51.2759,51.3249,228456.0
2023-08-23 10:30:00,52.39,52.46,52.37,52.4,433623.0,51.3151,51.3837,51.2955,51.3249,433623.0
2023-08-23 10:40:00,52.41,52.51,52.38,52.51,208302.0,51.3347,51.4327,51.3053,51.4327,208302.0
2023-08-23 10:50:00,52.51,52.51,52.43,52.47,185346.0,51.4327,51.4327,51.3543,51.3935,185346.0
2023-08-23 11:00:00,52.47,52.58,52.46,52.52,218880.0,51.3935,51.5012,51.3837,51.4425,218880.0
2023-08-23 11:10:00,52.52,52.57,52.48,52.51,206187.0,51.4425,51.4914,51.4033,51.4327,206187.0
2023-08-23 11:20:00,52.51,52.55,52.47,52.53,109731.0,51.4327,51.4718,51.3935,51.4523,109731.0
2023-08-23 11:30:00,52.53,52.56,52.45,52.47,165186.0,51.4523,51.4816,51.3739,51.3935,165186.0
2023-08-23 11:40:00,52.46,52.52,52.46,52.49,115779.0,51.3837,51.4425,51.3837,51.4131,115779.0
2023-08-23 11:50:00,52.49,52.54,52.47,52.49,155970.0,51.4131,51.462,51.3935,51.4131,155970.0
2023-08-23 12:00:00,52.48,52.53,52.46,52.49,91791.0,51.4033,51.4523,51.3837,51.4131,91791.0
2023-08-23 12:10:00,52.49,52.56,52.49,52.56,100692.0,51.4131,51.4816,51.4131,51.4816,100692.0
2023-08-23 12:20:00,52.56,52.59,52.54,52.55,111072.0,51.4816,51.511,51.462,51.4718,111072.0
2023-08-23 12:30:00,52.54,52.61,52.52,52.6,114351.0,51.462,51.5306,51.4425,51.5208,114351.0
2023-08-23 12:40:00,52.6,52.66,52.6,52.64,141615.0,51.5208,51.5796,51.5208,51.56,141615.0
2023-08-23 12:50:00,52.64,52.66,52.62,52.65,108999.0,51.56,51.5796,51.5404,51.5698,108999.0
2023-08-23 13:00:00,52.65,52.7,52.65,52.66,232968.0,51.5698,51.6188,51.5698,51.5796,232968.0
2023-08-23 13:10:00,52.65,52.73,52.65,52.73,140355.0,51.5698,51.6481,51.5698,51.6481,140355.0
2023-08-23 13:20:00,52.73,52.8,52.72,52.75,187662.0,51.6481,51.7167,51.6384,51.6677,187662.0
2023-08-23 13:30:00,52.76,52.78,52.71,52.72,101613.0,51.6775,51.6971,51.6286,51.6384,101613.0
2023-08-23 13:40:00,52.72,52.77,52.7,52.77,107925.0,51.6384,51.6873,51.6188,51.6873,107925.0
2023-08-23 13:50:00,52.77,52.78,52.7,52.71,93822.0,51.6873,51.6971,51.6188,51.6286,93822.0
2023-08-23 14:00:00,52.7,52.72,52.67,52.67,94146.0,51.6188,51.6384,51.5894,51.5894,94146.0
2023-08-23 14:10:00,52.67,52.67,52.6,52.63,141789.0,51.5894,51.5894,51.5208,51.5502,141789.0
2023-08-23 14:20:00,52.63,52.68,52.61,52.65,118617.0,51.5502,51.5992,51.5306,51.5698,118617.0
2023-08-23 14:30:00,52.66,52.69,52.65,52.68,80598.0,51.5796,51.609,51.5698,51.5992,80598.0
2023-08-23 14:40:00,52.68,52.68,52.63,52.66,113688.0,51.5992,51.5992,51.5502,51.5796,113688.0
2023-08-23 14:50:00,52.65,52.68,52.65,52.67,94551.0,51.5698,51.5992,51.5698,51.5894,94551.0
2023-08-23 15:00:00,52.67,52.68,52.6,52.67,118413.0,51.5894,51.5992,51.5208,51.5894,118413.0
2023-08-23 15:10:00,52.67,52.67,52.62,52.65,138366.0,51.5894,51.5894,51.5404,51.5698,138366.0
2023-08-23 15:20:00,52.65,52.66,52.62,52.65,150495.0,51.5698,51.5796,51.5404,51.5698,150495.0
2023-08-23 15:30:00,52.65,52.69,52.63,52.69,165798.0,51.5698,51.609,51.5502,51.609,165798.0
2023-08-23 15:40:00,52.69,52.71,52.66,52.71,301776.0,51.609,51.6286,51.5796,51.6286,301776.0
2023-08-23 15:50:00,52.71,52.72,52.66,52.71,1060251.0,51.6286,51.6384,51.5796,51.6286,1060251.0
2023-08-24 09:30:00,52.71,52.83,52.64,52.82,421692.0,51.6286,51.7461,51.56,51.7363,421692.0
2023-08-24 09:40:00,52.82,52.95,52.8,52.88,357912.0,51.7363,51.8636,51.7167,51.7951,357912.0
2023-08-24 09:50:00,52.88,53.08,52.87,53.03,278937.0,51.7951,51.991,51.7853,51.942,278937.0
2023-08-24 10:00:00,53.03,53.05,52.88,52.94,339339.0,51.942,51.9616,51.7951,51.8538,339339.0
2023-08-24 10:10:00,52.93,52.94,52.85,52.88,232971.0,51.844,51.8538,51.7657,51.7951,232971.0
2023-08-24 10:20:00,52.88,52.93,52.84,52.92,152712.0,51.7951,51.844,51.7559,51.8343,152712.0
2023-08-24 10:30:00,52.92,52.92,52.85,52.89,373500.0,51.8343,51.8343,51.7657,51.8049,373500.0
2023-08-24 10:40:00,52.89,52.91,52.7,52.71,172191.0,51.8049,51.8245,51.6188,51.6286,172191.0
2023-08-24 10:50:00,52.69,52.77,52.61,52.62,269706.0,51.609,51.6873,51.5306,51.5404,269706.0
2023-08-24 11:00:00,52.61,52.71,52.55,52.7,230868.0,51.5306,51.6286,51.4718,51.6188,230868.0
2023-08-24 11:10:00,52.72,52.73,52.66,52.69,200211.0,51.6384,51.6481,51.5796,51.609,200211.0
2023-08-24 11:20:00,52.68,52.73,52.67,52.73,142164.0,51.5992,51.6481,51.5894,51.6481,142164.0
2023-08-24 11:30:00,52.74,52.76,52.67,52.71,103227.0,51.6579,51.6775,51.5894,51.6286,103227.0
2023-08-24 11:40:00,52.71,52.74,52.6,52.63,103089.0,51.6286,51.6579,51.5208,51.5502,103089.0
2023-08-24 11:50:00,52.63,52.65,52.56,52.58,140886.0,51.5502,51.5698,51.4816,51.5012,140886.0
2023-08-24 12:00:00,52.57,52.61,52.53,52.57,145677.0,51.4914,51.5306,51.4523,51.4914,145677.0
2023-08-24 12:10:00,52.56,52.61,52.52,52.55,165126.0,51.4816,51.5306,51.4425,51.4718,165126.0
2023-08-24 12:20:00,52.56,52.59,52.54,52.56,97248.0,51.4816,51.511,51.462,51.4816,97248.0
2023-08-24 12:30:00,52.56,52.56,52.51,52.54,106479.0,51.4816,51.4816,51.4327,51.462,106479.0
2023-08-24 12:40:00,52.53,52.57,52.5,52.55,99861.0,51.4523,51.4914,51.4229,51.4718,99861.0
2023-08-24 12:50:00,52.55,52.59,52.55,52.56,104433.0,51.4718,51.511,51.4718,51.4816,104433.0
2023-08-24 13:00:00,52.57,52.59,52.55,52.56,85641.0,51.4914,51.511,51.4718,51.4816,85641.0
2023-08-24 13:10:00,52.55,52.58,52.52,52.53,98061.0,51.4718,51.5012,51.4425,51.4523,98061.0
2023-08-24 13:20:00,52.52,52.55,52.47,52.49,92796.0,51.4425,51.4718,51.3935,51.4131,92796.0
2023-08-24 13:30:00,52.48,52.56,52.48,52.55,93615.0,51.4033,51.4816,51.4033,51.4718,93615.0
2023-08-24 13:40:00,52.55,52.59,52.52,52.54,104058.0,51.4718,51.511,51.4425,51.462,104058.0
2023-08-24 13:50:00,52.54,52.55,52.52,52.53,81234.0,51.462,51.4718,51.4425,51.4523,81234.0
2023-08-24 14:00:00,52.53,52.58,52.53,52.56,93291.0,51.4523,51.5012,51.4523,51.4816,93291.0
2023-08-24 14:10:00,52.56,52.57,52.5,52.52,87606.0,51.4816,51.4914,51.4229,51.4425,87606.0
2023-08-24 14:20:00,52.52,52.55,52.49,52.5,92835.0,51.4425,51.4718,51.4131,51.4229,92835.0
2023-08-24 14:30:00,52.49,52.52,52.49,52.51,75510.0,51.4131,51.4425,51.4131,51.4327,75510.0
2023-08-24 14:40:00,52.52,52.54,52.48,52.54,102147.0,51.4425,51.462,51.4033,51.462,102147.0
2023-08-24 14:50:00,52.54,52.58,52.52,52.55,133011.0,51.462,51.5012,51.4425,51.4718,133011.0
2023-08-24 15:00:00,52.55,52.58,52.53,52.57,121944.0,51.4718,51.5012,51.4523,51.4914,121944.0
2023-08-24 15:10:00,52.57,52.63,52.56,52.61,190554.0,51.4914,51.5502,51.4816,51.5306,190554.0
2023-08-24 15:20:00,52.62,52.65,52.55,52.56,217095.0,51.5404,51.5698,51.4718,51.4816,217095.0
2023-08-24 15:30:00,52.56,52.6,52.45,52.45,282609.0,51.4816,51.5208,51.3739,51.3739,282609.0
2023-08-24 15:40:00,52.45,52.48,52.31,52.38,524859.0,51.3739,51.4033,51.2368,51.3053,524859.0
2023-08-24 15:50:00,52.38,52.39,52.27,52.28,1377903.0,51.3053,51.3151,51.1976,51.2074,1377903.0
2023-08-25 09:30:00,52.39,52.57,52.31,52.41,292941.0,51.3151,51.4914,51.2368,51.3347,292941.0
2023-08-25 09:40:00,52.41,52.43,52.28,52.4,216930.0,51.3347,51.3543,51.2074,51.3249,216930.0
2023-08-25 09:50:00,52.39,52.44,52.35,52.44,138933.0,51.3151,51.3641,51.2759,51.3641,138933.0
2023-08-25 10:00:00,52.44,52.48,52.33,52.33,185904.0,51.3641,51.4033,51.2564,51.2564,185904.0
2023-08-25 10:10:00,52.33,52.51,52.3,52.39,189777.0,51.2564,51.4327,51.227,51.3151,189777.0
2023-08-25 10:20:00,52.39,52.4,52.18,52.28,206019.0,51.3151,51.3249,51.1094,51.2074,206019.0
2023-08-25 10:30:00,52.28,52.4,52.25,52.33,167793.0,51.2074,51.3249,51.178,51.2564,167793.0
2023-08-25 10:40:00,52.33,52.39,52.27,52.29,141432.0,51.2564,51.3151,51.1976,51.2172,141432.0
2023-08-25 10:50:00,52.29,52.36,52.25,52.33,166143.0,51.2172,51.2857,51.178,51.2564,166143.0
2023-08-25 11:00:00,52.34,52.42,52.3,52.37,171693.0,51.2662,51.3445,51.227,51.2955,171693.0
2023-08-25 11:10:00,52.38,52.45,52.35,52.41,172527.0,51.3053,51.3739,51.2759,51.3347,172527.0
2023-08-25 11:20:00,52.42,52.47,52.39,52.47,111942.0,51.3445,51.3935,51.3151,51.3935,111942.0
2023-08-25 11:30:00,52.46,52.56,52.43,52.51,108675.0,51.3837,51.4816,51.3543,51.4327,108675.0
2023-08-25 11:40:00,52.5,52.5,52.39,52.4,71376.0,51.4229,51.4229,51.3151,51.3249,71376.0
2023-08-25 11:50:00,52.4,52.41,52.32,52.35,101709.0,51.3249,51.3347,51.2466,51.2759,101709.0
2023-08-25 12:00:00,52.34,52.39,52.32,52.36,88095.0,51.2662,51.3151,51.2466,51.2857,88095.0
2023-08-25 12:10:00,52.37,52.4,52.31,52.4,268014.0,51.2955,51.3249,51.2368,51.3249,268014.0
2023-08-25 12:20:00,52.4,52.48,52.39,52.47,104139.0,51.3249,51.4033,51.3151,51.3935,104139.0
2023-08-25 12:30:00,52.47,52.5,52.43,52.44,94038.0,51.3935,51.4229,51.3543,51.3641,94038.0
2023-08-25 12:40:00,52.44,52.46,52.4,52.44,74511.0,51.3641,51.3837,51.3249,51.3641,74511.0
2023-08-25 12:50:00,52.44,52.45,52.39,52.43,85242.0,51.3641,51.3739,51.3151,51.3543,85242.0
2023-08-25 13:00:00,52.42,52.48,52.41,52.43,87087.0,51.3445,51.4033,51.3347,51.3543,87087.0
2023-08-25 13:10:00,52.42,52.42,52.36,52.38,89556.0,51.3445,51.3445,51.2857,51.3053,89556.0
2023-08-25 13:20:00,52.38,52.4,52.36,52.39,94200.0,51.3053,51.3249,51.2857,51.3151,94200.0
2023-08-25 13:30:00,52.39,52.39,52.34,52.35,82191.0,51.3151,51.3151,51.2662,51.2759,82191.0
2023-08-25 13:40:00,52.34,52.47,52.34,52.47,133512.0,51.2662,51.3935,51.2662,51.3935,133512.0
2023-08-25 13:50:00,52.46,52.5,52.46,52.5,110067.0,51.3837,51.4229,51.3837,51.4229,110067.0
2023-08-25 14:00:00,52.5,52.53,52.46,52.51,155034.0,51.4229,51.4523,51.3837,51.4327,155034.0
2023-08-25 14:10:00,52.51,52.58,52.5,52.57,130404.0,51.4327,51.5012,51.4229,51.4914,130404.0
2023-08-25 14:20:00,52.57,52.61,52.57,52.6,145515.0,51.4914,51.5306,51.4914,51.5208,145515.0
2023-08-25 14:30:00,52.6,52.62,52.56,52.57,107862.0,51.5208,51.5404,51.4816,51.4914,107862.0
2023-08-25 14:40:00,52.57,52.58,52.49,52.58,99693.0,51.4914,51.5012,51.4131,51.5012,99693.0
2023-08-25 14:50:00,52.58,52.62,52.56,52.6,108861.0,51.5012,51.5404,51.4816,51.5208,108861.0
2023-08-25 15:00:00,52.61,52.68,52.57,52.6,169083.0,51.5306,51.5992,51.4914,51.5208,169083.0
2023-08-25 15:10:00,52.61,52.63,52.57,52.61,134001.0,51.5306,51.5502,51.4914,51.5306,134001.0
2023-08-25 15:20:00,52.61,52.64,52.59,52.61,184140.0,51.5306,51.56,51.511,51.5306,184140.0
2023-08-25 15:30:00,52.61,52.67,52.61,52.63,215538.0,51.5306,51.5894,51.5306,51.5502,215538.0
2023-08-25 15:40:00,52.63,52.65,52.58,52.59,294921.0,51.5502,51.5698,51.5012,51.511,294921.0
2023-08-25 15:50:00,52.58,52.63,52.54,52.61,1215360.0,51.5012,51.5502,51.462,51.5306,1215360.0
2023-08-28 09:30:00,52.62,52.89,52.62,52.82,383358.0,51.5404,51.8049,51.5404,51.7363,383358.0
2023-08-28 09:40:00,52.84,52.9,52.78,52.79,209265.0,51.7559,51.8147,51.6971,51.7069,209265.0
2023-08-28 09:50:00,52.78,52.87,52.77,52.81,130224.0,51.6971,51.7853,51.6873,51.7265,130224.0
2023-08-28 10:00:00,52.81,52.81,52.72,52.76,217506.0,51.7265,51.7265,51.6384,51.6775,217506.0
2023-08-28 10:10:00,52.75,52.76,52.7,52.73,98028.0,51.6677,51.6775,51.6188,51.6481,98028.0
2023-08-28 10:20:00,52.73,52.79,52.7,52.75,160767.0,51.6481,51.7069,51.6188,51.6677,160767.0
2023-08-28 10:30:00,52.74,52.75,52.68,52.73,111378.0,51.6579,51.6677,51.5992,51.6481,111378.0
2023-08-28 10:40:00,52.72,52.8,52.72,52.75,94149.0,51.6384,51.7167,51.6384,51.6677,94149.0
2023-08-28 10:50:00,52.75,52.82,52.74,52.76,142851.0,51.6677,51.7363,51.6579,51.6775,142851.0
2023-08-28 11:00:00,52.76,52.8,52.71,52.76,81201.0,51.6775,51.7167,51.6286,51.6775,81201.0
2023-08-28 11:10:00,52.75,52.85,52.74,52.84,94629.0,51.6677,51.7657,51.6579,51.7559,94629.0
2023-08-28 11:20:00,52.84,52.88,52.78,52.81,114120.0,51.7559,51.7951,51.6971,51.7265,114120.0
2023-08-28 11:30:00,52.8,52.85,52.8,52.82,101199.0,51.7167,51.7657,51.7167,51.7363,101199.0
2023-08-28 11:40:00,52.82,52.83,52.76,52.8,88971.0,51.7363,51.7461,51.6775,51.7167,88971.0
2023-08-28 11:50:00,52.79,52.8,52.76,52.79,75096.0,51.7069,51.7167,51.6775,51.7069,75096.0
2023-08-28 12:00:00,52.79,52.82,52.77,52.78,98073.0,51.7069,51.7363,51.6873,51.6971,98073.0
2023-08-28 12:10:00,52.78,52.8,52.73,52.73,75639.0,51.6971,51.7167,51.6481,51.6481,75639.0
2023-08-28 12:20:00,52.73,52.79,52.73,52.77,66438.0,51.6481,51.7069,51.6481,51.6873,66438.0
2023-08-28 12:30:00,52.77,52.81,52.74,52.81,82629.0,51.6873,51.7265,51.6579,51.7265,82629.0
2023-08-28 12:40:00,52.8,52.83,52.77,52.79,74943.0,51.7167,51.7461,51.6873,51.7069,74943.0
2023-08-28 12:50:00,52.79,52.83,52.77,52.82,71169.0,51.7069,51.7461,51.6873,51.7363,71169.0
2023-08-28 13:00:00,52.83,52.9,52.83,52.87,68544.0,51.7461,51.8147,51.7461,51.7853,68544.0
2023-08-28 13:10:00,52.87,52.89,52.85,52.89,70227.0,51.7853,51.8049,51.7657,51.8049,70227.0
2023-08-28 13:20:00,52.89,52.93,52.88,52.91,126720.0,51.8049,51.844,51.7951,51.8245,126720.0
2023-08-28 13:30:00,52.91,52.93,52.88,52.89,78093.0,51.8245,51.844,51.7951,51.8049,78093.0
2023-08-28 13:40:00,52.88,52.89,52.84,52.88,89382.0,51.7951,51.8049,51.7559,51.7951,89382.0
2023-08-28 13:50:00,52.88,52.88,52.76,52.79,117663.0,51.7951,51.7951,51.6775,51.7069,117663.0
2023-08-28 14:00:00,52.79,52.79,52.73,52.76,142095.0,51.7069,51.7069,51.6481,51.6775,142095.0
2023-08-28 14:10:00,52.75,52.76,52.72,52.72,99930.0,51.6677,51.6775,51.6384,51.6384,99930.0
2023-08-28 14:20:00,52.71,52.76,52.7,52.74,90375.0,51.6286,51.6775,51.6188,51.6579,90375.0
2023-08-28 14:30:00,52.74,52.76,52.7,52.74,57396.0,51.6579,51.6775,51.6188,51.6579,57396.0
2023-08-28 14:40:00,52.74,52.75,52.71,52.72,97866.0,51.6579,51.6677,51.6286,51.6384,97866.0
2023-08-28 14:50:00,52.73,52.75,52.71,52.74,102987.0,51.6481,51.6677,51.6286,51.6579,102987.0
2023-08-28 15:00:00,52.74,52.8,52.73,52.79,84888.0,51.6579,51.7167,51.6481,51.7069,84888.0
2023-08-28 15:10:00,52.78,52.81,52.76,52.78,127878.0,51.6971,51.7265,51.6775,51.6971,127878.0
2023-08-28 15:20:00,52.78,52.81,52.76,52.81,146016.0,51.6971,51.7265,51.6775,51.7265,146016.0
2023-08-28 15:30:00,52.8,52.81,52.78,52.79,122169.0,51.7167,51.7265,51.6971,51.7069,122169.0
2023-08-28 15:40:00,52.79,52.92,52.78,52.85,256761.0,51.7069,51.8343,51.6971,51.7657,256761.0
2023-08-28 15:50:00,52.85,52.94,52.84,52.89,1088343.0,51.7657,51.8538,51.7559,51.8049,1088343.0
2023-08-29 09:30:00,53.0,53.14,52.95,53.14,404007.0,51.9126,52.0497,51.8636,52.0497,404007.0
2023-08-29 09:40:00,53.13,53.13,52.96,53.11,145896.0,52.0399,52.0399,51.8734,52.0204,145896.0
2023-08-29 09:50:00,53.11,53.19,53.1,53.1,228333.0,52.0204,52.0987,52.0106,52.0106,228333.0
2023-08-29 10:00:00,53.09,53.28,53.09,53.22,397026.0,52.0008,52.1869,52.0008,52.1281,397026.0
2023-08-29 10:10:00,53.22,53.29,53.18,53.23,156996.0,52.1281,52.1967,52.0889,52.1379,156996.0
2023-08-29 10:20:00,53.23,53.28,53.19,53.21,150234.0,52.1379,52.1869,52.0987,52.1183,150234.0
2023-08-29 10:30:00,53.21,53.24,53.06,53.08,142080.0,52.1183,52.1477,51.9714,51.991,142080.0
2023-08-29 10:40:00,53.08,53.1,53.04,53.08,114234.0,51.991,52.0106,51.9518,51.991,114234.0
2023-08-29 10:50:00,53.08,53.11,52.98,53.03,172080.0,51.991,52.0204,51.893,51.942,172080.0
2023-08-29 11:00:00,53.03,53.08,53.01,53.08,88671.0,51.942,51.991,51.9224,51.991,88671.0
2023-08-29 11:10:00,53.08,53.09,53.06,53.08,85776.0,51.991,52.0008,51.9714,51.991,85776.0
2023-08-29 11:20:00,53.08,53.12,53.06,53.12,98274.0,51.991,52.0301,51.9714,52.0301,98274.0
2023-08-29 11:30:00,53.12,53.21,53.1,53.21,118920.0,52.0301,52.1183,52.0106,52.1183,118920.0
2023-08-29 11:40:00,53.21,53.25,53.18,53.19,115404.0,52.1183,52.1575,52.0889,52.0987,115404.0
2023-08-29 11:50:00,53.19,53.24,53.17,53.19,113568.0,52.0987,52.1477,52.0791,52.0987,113568.0
2023-08-29 12:00:00,53.2,53.22,53.15,53.21,90336.0,52.1085,52.1281,52.0595,52.1183,90336.0
2023-08-29 12:10:00,53.22,53.24,53.2,53.22,114801.0,52.1281,52.1477,52.1085,52.1281,114801.0
2023-08-29 12:20:00,53.22,53.32,53.22,53.29,208221.0,52.1281,52.226,52.1281,52.1967,208221.0
2023-08-29 12:30:00,53.3,53.3,53.25,53.26,105444.0,52.2065,52.2065,52.1575,52.1673,105444.0
2023-08-29 12:40:00,53.26,53.29,53.24,53.27,80460.0,52.1673,52.1967,52.1477,52.1771,80460.0
2023-08-29 12:50:00,53.27,53.3,53.26,53.29,87306.0,52.1771,52.2065,52.1673,52.1967,87306.0
2023-08-29 13:00:00,53.28,53.31,53.27,53.31,86217.0,52.1869,52.2162,52.1771,52.2162,86217.0
2023-08-29 13:10:00,53.31,53.36,53.3,53.32,227079.0,52.2162,52.2652,52.2065,52.226,227079.0
2023-08-29 13:20:00,53.31,53.34,53.29,53.3,122910.0,52.2162,52.2456,52.1967,52.2065,122910.0
2023-08-29 13:30:00,53.31,53.35,53.26,53.33,157734.0,52.2162,52.2554,52.1673,52.2358,157734.0
2023-08-29 13:40:00,53.33,53.35,53.3,53.31,93402.0,52.2358,52.2554,52.2065,52.2162,93402.0
2023-08-29 13:50:00,53.31,53.31,53.22,53.25,119115.0,52.2162,52.2162,52.1281,52.1575,119115.0
2023-08-29 14:00:00,53.25,53.26,53.2,53.21,130125.0,52.1575,52.1673,52.1085,52.1183,130125.0
2023-08-29 14:10:00,53.22,53.24,53.17,53.23,117771.0,52.1281,52.1477,52.0791,52.1379,117771.0
2023-08-29 14:20:00,53.24,53.28,53.22,53.27,184599.0,52.1477,52.1869,52.1281,52.1771,184599.0
2023-08-29 14:30:00,53.27,53.3,53.26,53.27,95838.0,52.1771,52.2065,52.1673,52.1771,95838.0
2023-08-29 14:40:00,53.28,53.35,53.27,53.33,102534.0,52.1869,52.2554,52.1771,52.2358,102534.0
2023-08-29 14:50:00,53.33,53.34,53.27,53.3,139443.0,52.2358,52.2456,52.1771,52.2065,139443.0
2023-08-29 15:00:00,53.3,53.31,53.25,53.28,122928.0,52.2065,52.2162,52.1575,52.1869,122928.0
2023-08-29 15:10:00,53.28,53.3,53.25,53.3,154458.0,52.1869,52.2065,52.1575,52.2065,154458.0
2023-08-29 15:20:00,53.3,53.31,53.27,53.3,144549.0,52.2065,52.2162,52.1771,52.2065,144549.0
2023-08-29 15:30:00,53.3,53.32,53.26,53.31,181170.0,52.2065,52.226,52.1673,52.2162,181170.0
2023-08-29 15:40:00,53.31,53.37,53.29,53.36,280020.0,52.2162,52.275,52.1967,52.2652,280020.0
2023-08-29 15:50:00,53.36,53.41,53.31,53.35,1095690.0,52.2652,52.3142,52.2162,52.2554,1095690.0
2023-08-30 09:30:00,53.47,53.68,53.47,53.61,522294.0,52.373,52.5787,52.373,52.5101,522294.0
2023-08-30 09:40:00,53.61,53.76,53.59,53.72,360822.0,52.5101,52.657,52.4905,52.6178,360822.0
2023-08-30 09:50:00,53.72,53.73,53.59,53.67,185679.0,52.6178,52.6276,52.4905,52.5689,185679.0
2023-08-30 10:00:00,53.67,53.67,53.5,53.52,180006.0,52.5689,52.5689,52.4024,52.4219,180006.0
2023-08-30 10:10:00,53.52,53.6,53.47,53.47,137919.0,52.4219,52.5003,52.373,52.373,137919.0
2023-08-30 10:20:00,53.46,53.49,53.38,53.39,215031.0,52.3632,52.3926,52.2848,52.2946,215031.0
2023-08-30 10:30:00,53.39,53.41,53.31,53.41,209466.0,52.2946,52.3142,52.2162,52.3142,209466.0
2023-08-30 10:40:00,53.42,53.49,53.42,53.46,166710.0,52.324,52.3926,52.324,52.3632,166710.0
2023-08-30 10:50:00,53.47,53.55,53.45,53.55,112089.0,52.373,52.4513,52.3534,52.4513,112089.0
2023-08-30 11:00:00,53.54,53.59,53.52,53.59,84369.0,52.4415,52.4905,52.4219,52.4905,84369.0
2023-08-30 11:10:00,53.59,53.6,53.55,53.57,81129.0,52.4905,52.5003,52.4513,52.4709,81129.0
2023-08-30 11:20:00,53.58,53.61,53.55,53.61,96486.0,52.4807,52.5101,52.4513,52.5101,96486.0
2023-08-30 11:30:00,53.62,53.63,53.58,53.63,77958.0,52.5199,52.5297,52.4807,52.5297,77958.0
2023-08-30 11:40:00,53.63,53.66,53.59,53.62,95406.0,52.5297,52.5591,52.4905,52.5199,95406.0
2023-08-30 11:50:00,53.63,53.64,53.56,53.59,76266.0,52.5297,52.5395,52.4611,52.4905,76266.0
2023-08-30 12:00:00,53.59,53.61,53.57,53.61,74397.0,52.4905,52.5101,52.4709,52.5101,74397.0
2023-08-30 12:10:00,53.62,53.63,53.59,53.6,64647.0,52.5199,52.5297,52.4905,52.5003,64647.0
2023-08-30 12:20:00,53.61,53.63,53.58,53.62,95577.0,52.5101,52.5297,52.4807,52.5199,95577.0
2023-08-30 12:30:00,53.63,53.65,53.59,53.64,82593.0,52.5297,52.5493,52.4905,52.5395,82593.0
2023-08-30 12:40:00,53.64,53.65,53.58,53.59,72414.0,52.5395,52.5493,52.4807,52.4905,72414.0
2023-08-30 12:50:00,53.59,53.62,53.58,53.61,69804.0,52.4905,52.5199,52.4807,52.5101,69804.0
2023-08-30 13:00:00,53.62,53.62,53.57,53.59,74589.0,52.5199,52.5199,52.4709,52.4905,74589.0
2023-08-30 13:10:00,53.59,53.68,53.59,53.64,93618.0,52.4905,52.5787,52.4905,52.5395,93618.0
2023-08-30 13:20:00,53.63,53.7,53.63,53.66,111888.0,52.5297,52.5982,52.5297,52.5591,111888.0
2023-08-30 13:30:00,53.65,53.66,53.61,53.64,85524.0,52.5493,52.5591,52.5101,52.5395,85524.0
2023-08-30 13:40:00,53.64,53.65,53.59,53.62,68196.0,52.5395,52.5493,52.4905,52.5199,68196.0
2023-08-30 13:50:00,53.62,53.62,53.56,53.6,78270.0,52.5199,52.5199,52.4611,52.5003,78270.0
2023-08-30 14:00:00,53.6,53.62,53.55,53.57,79902.0,52.5003,52.5199,52.4513,52.4709,79902.0
2023-08-30 14:10:00,53.57,53.61,53.56,53.59,103680.0,52.4709,52.5101,52.4611,52.4905,103680.0
2023-08-30 14:20:00,53.6,53.64,53.59,53.63,120552.0,52.5003,52.5395,52.4905,52.5297,120552.0
2023-08-30 14:30:00,53.63,53.65,53.6,53.62,131919.0,52.5297,52.5493,52.5003,52.5199,131919.0
2023-08-30 14:40:00,53.62,53.67,53.62,53.63,107463.0,52.5199,52.5689,52.5199,52.5297,107463.0
2023-08-30 14:50:00,53.64,53.67,53.63,53.67,61686.0,52.5395,52.5689,52.5297,52.5689,61686.0
2023-08-30 15:00:00,53.67,53.71,53.64,53.7,137793.0,52.5689,52.608,52.5395,52.5982,137793.0
2023-08-30 15:10:00,53.71,53.71,53.67,53.69,130431.0,52.608,52.608,52.5689,52.5885,130431.0
2023-08-30 15:20:00,53.69,53.71,53.67,53.68,176217.0,52.5885,52.608,52.5689,52.5787,176217.0
2023-08-30 15:30:00,53.68,53.68,53.64,53.66,193806.0,52.5787,52.5787,52.5395,52.5591,193806.0
2023-08-30 15:40:00,53.66,53.71,53.64,53.68,251547.0,52.5591,52.608,52.5395,52.5787,251547.0
2023-08-30 15:50:00,53.68,53.76,53.67,53.73,1007307.0,52.5787,52.657,52.5689,52.6276,1007307.0
2023-08-31 09:30:00,53.71,53.99,53.65,53.84,571131.0,52.608,52.8823,52.5493,52.7354,571131.0
2023-08-31 09:40:00,53.83,53.95,53.79,53.91,281397.0,52.7256,52.8431,52.6864,52.8039,281397.0
2023-08-31 09:50:00,53.92,53.98,53.87,53.97,354930.0,52.8137,52.8725,52.7648,52.8627,354930.0
2023-08-31 10:00:00,53.97,53.97,53.84,53.86,278400.0,52.8627,52.8627,52.7354,52.755,278400.0
2023-08-31 10:10:00,53.87,53.98,53.86,53.98,226341.0,52.7648,52.8725,52.755,52.8725,226341.0
2023-08-31 10:20:00,53.98,54.06,53.97,54.04,351372.0,52.8725,52.9509,52.8627,52.9313,351372.0
2023-08-31 10:30:00,54.04,54.13,54.02,54.11,267195.0,52.9313,53.0194,52.9117,52.9998,267195.0
2023-08-31 10:40:00,54.11,54.16,54.06,54.1,327168.0,52.9998,53.0488,52.9509,52.99,327168.0
2023-08-31 10:50:00,54.1,54.14,54.04,54.09,171972.0,52.99,53.0292,52.9313,52.9802,171972.0
2023-08-31 11:00:00,54.1,54.15,54.09,54.15,141768.0,52.99,53.039,52.9802,53.039,141768.0
2023-08-31 11:10:00,54.15,54.25,54.11,54.17,296004.0,53.039,53.137,52.9998,53.0586,296004.0
2023-08-31 11:20:00,54.16,54.2,54.14,54.18,230493.0,53.0488,53.088,53.0292,53.0684,230493.0
2023-08-31 11:30:00,54.18,54.23,54.15,54.21,190812.0,53.0684,53.1174,53.039,53.0978,190812.0
2023-08-31 11:40:00,54.21,54.28,54.19,54.24,205719.0,53.0978,53.1663,53.0782,53.1272,205719.0
2023-08-31 11:50:00,54.23,54.29,54.22,54.27,221010.0,53.1174,53.1761,53.1076,53.1566,221010.0
2023-08-31 12:00:00,54.27,54.31,54.25,54.3,212211.0,53.1566,53.1957,53.137,53.1859,212211.0
2023-08-31 12:10:00,54.3,54.33,54.25,54.27,248901.0,53.1859,53.2153,53.137,53.1566,248901.0
2023-08-31 12:20:00,54.26,54.3,54.23,54.24,204954.0,53.1468,53.1859,53.1174,53.1272,204954.0
2023-08-31 12:30:00,54.24,54.26,54.21,54.21,219066.0,53.1272,53.1468,53.0978,53.0978,219066.0
2023-08-31 12:40:00,54.21,54.22,54.17,54.17,248280.0,53.0978,53.1076,53.0586,53.0586,248280.0
2023-08-31 12:50:00,54.17,54.21,54.12,54.16,199095.0,53.0586,53.0978,53.0096,53.0488,199095.0
2023-08-31 13:00:00,54.16,54.21,54.15,54.21,267399.0,53.0488,53.0978,53.039,53.0978,267399.0
2023-08-31 13:10:00,54.21,54.29,54.19,54.27,191655.0,53.0978,53.1761,53.0782,53.1566,191655.0
2023-08-31 13:20:00,54.27,54.29,54.23,54.26,176397.0,53.1566,53.1761,53.1174,53.1468,176397.0
2023-08-31 13:30:00,54.26,54.27,54.22,54.24,164013.0,53.1468,53.1566,53.1076,53.1272,164013.0
2023-08-31 13:40:00,54.24,54.3,54.2,54.21,281355.0,53.1272,53.1859,53.088,53.0978,281355.0
2023-08-31 13:50:00,54.21,54.26,54.19,54.25,269388.0,53.0978,53.1468,53.0782,53.137,269388.0
2023-08-31 14:00:00,54.25,54.28,54.24,54.27,135297.0,53.137,53.1663,53.1272,53.1566,135297.0
2023-08-31 14:10:00,54.27,54.28,54.24,54.24,114279.0,53.1566,53.1663,53.1272,53.1272,114279.0
2023-08-31 14:20:00,54.24,54.29,54.24,54.28,161676.0,53.1272,53.1761,53.1272,53.1663,161676.0
2023-08-31 14:30:00,54.28,54.32,54.25,54.28,167025.0,53.1663,53.2055,53.137,53.1663,167025.0
2023-08-31 14:40:00,54.28,54.29,54.22,54.24,116865.0,53.1663,53.1761,53.1076,53.1272,116865.0
2023-08-31 14:50:00,54.24,54.24,54.21,54.23,99972.0,53.1272,53.1272,53.0978,53.1174,99972.0
2023-08-31 15:00:00,54.23,54.31,54.22,54.3,167211.0,53.1174,53.1957,53.1076,53.1859,167211.0
2023-08-31 15:10:00,54.3,54.3,54.25,54.26,158022.0,53.1859,53.1859,53.137,53.1468,158022.0
2023-08-31 15:20:00,54.26,54.27,54.19,54.22,198096.0,53.1468,53.1566,53.0782,53.1076,198096.0
2023-08-31 15:30:00,54.22,54.25,54.19,54.23,246300.0,53.1076,53.137,53.0782,53.1174,246300.0
2023-08-31 15:40:00,54.23,54.26,54.19,54.21,362670.0,53.1174,53.1468,53.0782,53.0978,362670.0
2023-08-31 15:50:00,54.22,54.26,54.18,54.19,1553415.0,53.1076,53.1468,53.0684,53.0782,1553415.0
2023-09-01 09:30:00,54.29,54.32,53.95,54.11,559344.0,53.1761,53.2055,52.8431,52.9998,559344.0
2023-09-01 09:40:00,54.11,54.13,54.02,54.07,204393.0,52.9998,53.0194,52.9117,52.9607,204393.0
2023-09-01 09:50:00,54.08,54.11,53.97,53.98,125784.0,52.9705,52.9998,52.8627,52.8725,125784.0
2023-09-01 10:00:00,53.98,54.01,53.81,53.83,248871.0,52.8725,52.9019,52.706,52.7256,248871.0
2023-09-01 10:10:00,53.82,53.95,53.82,53.92,243942.0,52.7158,52.8431,52.7158,52.8137,243942.0
2023-09-01 10:20:00,53.93,53.99,53.88,53.94,257076.0,52.8235,52.8823,52.7746,52.8333,257076.0
2023-09-01 10:30:00,53.94,54.0,53.93,53.94,232815.0,52.8333,52.8921,52.8235,52.8333,232815.0
2023-09-01 10:40:00,53.93,53.94,53.87,53.87,130179.0,52.8235,52.8333,52.7648,52.7648,130179.0
2023-09-01 10:50:00,53.86,53.91,53.84,53.88,123771.0,52.755,52.8039,52.7354,52.7746,123771.0
2023-09-01 11:00:00,53.87,53.9,53.84,53.88,157200.0,52.7648,52.7941,52.7354,52.7746,157200.0
2023-09-01 11:10:00,53.88,53.9,53.83,53.84,138231.0,52.7746,52.7941,52.7256,52.7354,138231.0
2023-09-01 11:20:00,53.83,53.83,53.72,53.74,122739.0,52.7256,52.7256,52.6178,52.6374,122739.0
2023-09-01 11:30:00,53.74,53.75,53.62,53.67,163317.0,52.6374,52.6472,52.5199,52.5689,163317.0
2023-09-01 11:40:00,53.67,53.68,53.62,53.62,108291.0,52.5689,52.5787,52.5199,52.5199,108291.0
2023-09-01 11:50:00,53.62,53.68,53.6,53.61,222822.0,52.5199,52.5787,52.5003,52.5101,222822.0
2023-09-01 12:00:00,53.61,53.61,53.46,53.47,207759.0,52.5101,52.5101,52.3632,52.373,207759.0
2023-09-01 12:10:00,53.47,53.49,53.38,53.46,236904.0,52.373,52.3926,52.2848,52.3632,236904.0
2023-09-01 12:20:00,53.46,53.46,53.41,53.45,173298.0,52.3632,52.3632,52.3142,52.3534,173298.0
2023-09-01 12:30:00,53.46,53.52,53.46,53.47,147156.0,52.3632,52.4219,52.3632,52.373,147156.0
2023-09-01 12:40:00,53.48,53.5,53.45,53.5,111474.0,52.3828,52.4024,52.3534,52.4024,111474.0
2023-09-01 12:50:00,53.5,53.53,53.49,53.51,104088.0,52.4024,52.4317,52.3926,52.4121,104088.0
2023-09-01 13:00:00,53.52,53.55,53.49,53.54,120195.0,52.4219,52.4513,52.3926,52.4415,120195.0
2023-09-01 13:10:00,53.55,53.6,53.55,53.56,100110.0,52.4513,52.5003,52.4513,52.4611,100110.0
2023-09-01 13:20:00,53.56,53.62,53.56,53.59,63243.0,52.4611,52.5199,52.4611,52.4905,63243.0
2023-09-01 13:30:00,53.59,53.68,53.59,53.67,93330.0,52.4905,52.5787,52.4905,52.5689,93330.0
2023-09-01 13:40:00,53.67,53.69,53.64,53.66,86004.0,52.5689,52.5885,52.5395,52.5591,86004.0
2023-09-01 13:50:00,53.65,53.67,53.64,53.66,72321.0,52.5493,52.5689,52.5395,52.5591,72321.0
2023-09-01 14:00:00,53.67,53.69,53.66,53.68,89424.0,52.5689,52.5885,52.5591,52.5787,89424.0
2023-09-01 14:10:00,53.68,53.72,53.68,53.68,82782.0,52.5787,52.6178,52.5787,52.5787,82782.0
2023-09-01 14:20:00,53.68,53.74,53.68,53.74,169077.0,52.5787,52.6374,52.5787,52.6374,169077.0
2023-09-01 14:30:00,53.73,53.8,53.72,53.8,120534.0,52.6276,52.6962,52.6178,52.6962,120534.0
2023-09-01 14:40:00,53.8,53.82,53.76,53.76,93711.0,52.6962,52.7158,52.657,52.657,93711.0
2023-09-01 14:50:00,53.77,53.8,53.75,53.8,160812.0,52.6668,52.6962,52.6472,52.6962,160812.0
2023-09-01 15:00:00,53.81,53.83,53.74,53.77,113004.0,52.706,52.7256,52.6374,52.6668,113004.0
2023-09-01 15:10:00,53.78,53.8,53.74,53.8,161586.0,52.6766,52.6962,52.6374,52.6962,161586.0
2023-09-01 15:20:00,53.8,53.84,53.78,53.8,174771.0,52.6962,52.7354,52.6766,52.6962,174771.0
2023-09-01 15:30:00,53.81,53.91,53.8,53.89,241353.0,52.706,52.8039,52.6962,52.7843,241353.0
2023-09-01 15:40:00,53.89,53.9,53.84,53.85,408864.0,52.7843,52.7941,52.7354,52.7452,408864.0
2023-09-01 15:50:00,53.86,53.88,53.85,53.86,815262.0,52.755,52.7746,52.7452,52.755,815262.0
2023-09-05 09:30:00,53.95,54.27,53.9,53.92,862488.0,52.8431,53.1566,52.7941,52.8137,862488.0
2023-09-05 09:40:00,53.93,54.12,53.93,54.01,447087.0,52.8235,53.0096,52.8235,52.9019,447087.0
2023-09-05 09:50:00,54.0,54.17,53.99,54.04,496584.0,52.8921,53.0586,52.8823,52.9313,496584.0
2023-09-05 10:00:00,54.04,54.11,53.93,53.95,311946.0,52.9313,52.9998,52.8235,52.8431,311946.0
2023-09-05 10:10:00,53.95,53.96,53.78,53.8,237528.0,52.8431,52.8529,52.6766,52.6962,237528.0
2023-09-05 10:20:00,53.8,53.87,53.74,53.79,205257.0,52.6962,52.7648,52.6374,52.6864,205257.0
2023-09-05 10:30:00,53.79,53.83,53.73,53.81,191058.0,52.6864,52.7256,52.6276,52.706,191058.0
2023-09-05 10:40:00,53.8,53.87,53.74,53.84,157701.0,52.6962,52.7648,52.6374,52.7354,157701.0
2023-09-05 10:50:00,53.83,53.87,53.79,53.82,189939.0,52.7256,52.7648,52.6864,52.7158,189939.0
2023-09-05 11:00:00,53.82,53.94,53.82,53.92,247713.0,52.7158,52.8333,52.7158,52.8137,247713.0
2023-09-05 11:10:00,53.92,53.95,53.87,53.87,188376.0,52.8137,52.8431,52.7648,52.7648,188376.0
2023-09-05 11:20:00,53.88,53.91,53.85,53.88,184074.0,52.7746,52.8039,52.7452,52.7746,184074.0
2023-09-05 11:30:00,53.89,53.93,53.86,53.92,194181.0,52.7843,52.8235,52.755,52.8137,194181.0
2023-09-05 11:40:00,53.92,54.0,53.92,53.93,203766.0,52.8137,52.8921,52.8137,52.8235,203766.0
2023-09-05 11:50:00,53.93,53.94,53.89,53.93,129051.0,52.8235,52.8333,52.7843,52.8235,129051.0
2023-09-05 12:00:00,53.93,53.94,53.86,53.91,159165.0,52.8235,52.8333,52.755,52.8039,159165.0
2023-09-05 12:10:00,53.91,53.92,53.85,53.87,137964.0,52.8039,52.8137,52.7452,52.7648,137964.0
2023-09-05 12:20:00,53.87,53.9,53.81,53.81,164631.0,52.7648,52.7941,52.706,52.706,164631.0
2023-09-05 12:30:00,53.82,53.83,53.78,53.78,85479.0,52.7158,52.7256,52.6766,52.6766,85479.0
2023-09-05 12:40:00,53.78,53.79,53.73,53.74,113748.0,52.6766,52.6864,52.6276,52.6374,113748.0
2023-09-05 12:50:00,53.74,53.75,53.68,53.7,86682.0,52.6374,52.6472,52.5787,52.5982,86682.0
2023-09-05 13:00:00,53.7,53.7,53.6,53.6,108534.0,52.5982,52.5982,52.5003,52.5003,108534.0
2023-09-05 13:10:00,53.6,53.65,53.58,53.6,154494.0,52.5003,52.5493,52.4807,52.5003,154494.0
2023-09-05 13:20:00,53.6,53.6,53.52,53.56,176277.0,52.5003,52.5003,52.4219,52.4611,176277.0
2023-09-05 13:30:00,53.55,53.63,53.54,53.56,166110.0,52.4513,52.5297,52.4415,52.4611,166110.0
2023-09-05 13:40:00,53.56,53.58,53.51,53.55,168396.0,52.4611,52.4807,52.4121,52.4513,168396.0
2023-09-05 13:50:00,53.55,53.62,53.55,53.6,106011.0,52.4513,52.5199,52.4513,52.5003,106011.0
2023-09-05 14:00:00,53.59,53.65,53.56,53.56,104652.0,52.4905,52.5493,52.4611,52.4611,104652.0
2023-09-05 14:10:00,53.57,53.59,53.54,53.58,110274.0,52.4709,52.4905,52.4415,52.4807,110274.0
2023-09-05 14:20:00,53.58,53.59,53.56,53.59,116883.0,52.4807,52.4905,52.4611,52.4905,116883.0
2023-09-05 14:30:00,53.59,53.6,53.54,53.55,111825.0,52.4905,52.5003,52.4415,52.4513,111825.0
2023-09-05 14:40:00,53.55,53.6,53.54,53.59,159597.0,52.4513,52.5003,52.4415,52.4905,159597.0
2023-09-05 14:50:00,53.59,53.61,53.56,53.58,143565.0,52.4905,52.5101,52.4611,52.4807,143565.0
2023-09-05 15:00:00,53.58,53.58,53.52,53.53,150630.0,52.4807,52.4807,52.4219,52.4317,150630.0
2023-09-05 15:10:00,53.53,53.56,53.5,53.51,185472.0,52.4317,52.4611,52.4024,52.4121,185472.0
2023-09-05 15:20:00,53.51,53.55,53.48,53.48,203766.0,52.4121,52.4513,52.3828,52.3828,203766.0
2023-09-05 15:30:00,53.48,53.49,53.44,53.48,239736.0,52.3828,52.3926,52.3436,52.3828,239736.0
2023-09-05 15:40:00,53.48,53.52,53.44,53.44,316662.0,52.3828,52.4219,52.3436,52.3436,316662.0
2023-09-05 15:50:00,53.45,53.47,53.39,53.43,1111254.0,52.3534,52.373,52.2946,52.3338,1111254.0
2023-09-06 09:30:00,53.47,53.54,53.3,53.54,395124.0,52.373,52.4415,52.2065,52.4415,395124.0
2023-09-06 09:40:00,53.56,53.63,53.51,53.62,245220.0,52.4611,52.5297,52.4121,52.5199,245220.0
2023-09-06 09:50:00,53.63,53.75,53.61,53.72,183414.0,52.5297,52.6472,52.5101,52.6178,183414.0
2023-09-06 10:00:00,53.72,53.89,53.65,53.86,243156.0,52.6178,52.7843,52.5493,52.755,243156.0
2023-09-06 10:10:00,53.87,53.99,53.84,53.98,316869.0,52.7648,52.8823,52.7354,52.8725,316869.0
2023-09-06 10:20:00,53.98,54.0,53.85,53.91,283806.0,52.8725,52.8921,52.7452,52.8039,283806.0
2023-09-06 10:30:00,53.9,53.94,53.87,53.88,206367.0,52.7941,52.8333,52.7648,52.7746,206367.0
2023-09-06 10:40:00,53.87,53.89,53.83,53.88,142305.0,52.7648,52.7843,52.7256,52.7746,142305.0
2023-09-06 10:50:00,53.89,53.92,53.84,53.91,207204.0,52.7843,52.8137,52.7354,52.8039,207204.0
2023-09-06 11:00:00,53.91,53.96,53.88,53.94,193923.0,52.8039,52.8529,52.7746,52.8333,193923.0
2023-09-06 11:10:00,53.94,53.95,53.88,53.94,191565.0,52.8333,52.8431,52.7746,52.8333,191565.0
2023-09-06 11:20:00,53.94,53.96,53.9,53.96,150558.0,52.8333,52.8529,52.7941,52.8529,150558.0
2023-09-06 11:30:00,53.95,53.95,53.9,53.91,152184.0,52.8431,52.8431,52.7941,52.8039,152184.0
2023-09-06 11:40:00,53.92,53.96,53.91,53.95,116421.0,52.8137,52.8529,52.8039,52.8431,116421.0
2023-09-06 11:50:00,53.95,53.99,53.94,53.96,158136.0,52.8431,52.8823,52.8333,52.8529,158136.0
2023-09-06 12:00:00,53.96,53.96,53.89,53.9,172521.0,52.8529,52.8529,52.7843,52.7941,172521.0
2023-09-06 12:10:00,53.89,53.93,53.87,53.91,128250.0,52.7843,52.8235,52.7648,52.8039,128250.0
2023-09-06 12:20:00,53.91,53.96,53.91,53.95,145152.0,52.8039,52.8529,52.8039,52.8431,145152.0
2023-09-06 12:30:00,53.95,53.95,53.88,53.9,165861.0,52.8431,52.8431,52.7746,52.7941,165861.0
2023-09-06 12:40:00,53.9,53.92,53.86,53.89,173760.0,52.7941,52.8137,52.755,52.7843,173760.0
2023-09-06 12:50:00,53.89,53.9,53.83,53.85,126525.0,52.7843,52.7941,52.7256,52.7452,126525.0
2023-09-06 13:00:00,53.85,53.88,53.83,53.87,116883.0,52.7452,52.7746,52.7256,52.7648,116883.0
2023-09-06 13:10:00,53.87,53.94,53.86,53.94,143643.0,52.7648,52.8333,52.755,52.8333,143643.0
2023-09-06 13:20:00,53.94,53.96,53.91,53.92,143976.0,52.8333,52.8529,52.8039,52.8137,143976.0
2023-09-06 13:30:00,53.92,53.93,53.89,53.92,98280.0,52.8137,52.8235,52.7843,52.8137,98280.0
2023-09-06 13:40:00,53.92,54.0,53.91,53.99,126396.0,52.8137,52.8921,52.8039,52.8823,126396.0
2023-09-06 13:50:00,53.99,54.04,53.97,54.01,148272.0,52.8823,52.9313,52.8627,52.9019,148272.0
2023-09-06 14:00:00,54.0,54.0,53.95,53.96,101691.0,52.8921,52.8921,52.8431,52.8529,101691.0
2023-09-06 14:10:00,53.96,54.01,53.94,53.97,129903.0,52.8529,52.9019,52.8333,52.8627,129903.0
2023-09-06 14:20:00,53.97,53.98,53.95,53.97,106953.0,52.8627,52.8725,52.8431,52.8627,106953.0
2023-09-06 14:30:00,53.96,54.01,53.96,54.0,113193.0,52.8529,52.9019,52.8529,52.8921,113193.0
2023-09-06 14:40:00,54.0,54.05,53.99,54.04,143679.0,52.8921,52.9411,52.8823,52.9313,143679.0
2023-09-06 14:50:00,54.04,54.05,54.02,54.04,175608.0,52.9313,52.9411,52.9117,52.9313,175608.0
2023-09-06 15:00:00,54.05,54.06,53.94,53.97,160089.0,52.9411,52.9509,52.8333,52.8627,160089.0
2023-09-06 15:10:00,53.97,53.99,53.93,53.95,175704.0,52.8627,52.8823,52.8235,52.8431,175704.0
2023-09-06 15:20:00,53.95,53.97,53.92,53.94,248343.0,52.8431,52.8627,52.8137,52.8333,248343.0
2023-09-06 15:30:00,53.95,53.98,53.93,53.94,259938.0,52.8431,52.8725,52.8235,52.8333,259938.0
2023-09-06 15:40:00,53.94,53.94,53.88,53.9,337140.0,52.8333,52.8333,52.7746,52.7941,337140.0
2023-09-06 15:50:00,53.89,53.89,53.75,53.82,1361817.0,52.7843,52.7843,52.6472,52.7158,1361817.0
2023-09-07 09:30:00,54.0,54.17,53.97,54.01,463122.0,52.8921,53.0586,52.8627,52.9019,463122.0
2023-09-07 09:40:00,54.0,54.14,53.96,54.13,230835.0,52.8921,53.0292,52.8529,53.0194,230835.0
2023-09-07 09:50:00,54.13,54.15,53.99,54.09,132390.0,53.0194,53.039,52.8823,52.9802,132390.0
2023-09-07 10:00:00,54.09,54.09,53.95,53.99,190197.0,52.9802,52.9802,52.8431,52.8823,190197.0
2023-09-07 10:10:00,53.99,54.0,53.9,53.94,119592.0,52.8823,52.8921,52.7941,52.8333,119592.0
2023-09-07 10:20:00,53.93,53.96,53.83,53.84,140661.0,52.8235,52.8529,52.7256,52.7354,140661.0
2023-09-07 10:30:00,53.84,54.16,53.83,54.08,634155.0,52.7354,53.0488,52.7256,52.9705,634155.0
2023-09-07 10:40:00,54.08,54.14,53.97,54.11,435315.0,52.9705,53.0292,52.8627,52.9998,435315.0
2023-09-07 10:50:00,54.12,54.12,53.98,54.03,178851.0,53.0096,53.0096,52.8725,52.9215,178851.0
2023-09-07 11:00:00,54.04,54.15,54.0,54.13,186840.0,52.9313,53.039,52.8921,53.0194,186840.0
2023-09-07 11:10:00,54.13,54.21,54.12,54.16,423984.0,53.0194,53.0978,53.0096,53.0488,423984.0
2023-09-07 11:20:00,54.15,54.21,54.15,54.18,238986.0,53.039,53.0978,53.039,53.0684,238986.0
2023-09-07 11:30:00,54.18,54.24,54.14,54.22,218679.0,53.0684,53.1272,53.0292,53.1076,218679.0
2023-09-07 11:40:00,54.22,54.25,54.17,54.24,227496.0,53.1076,53.137,53.0586,53.1272,227496.0
2023-09-07 11:50:00,54.23,54.27,54.22,54.24,176511.0,53.1174,53.1566,53.1076,53.1272,176511.0
2023-09-07 12:00:00,54.25,54.35,54.24,54.34,458667.0,53.137,53.2349,53.1272,53.2251,458667.0
2023-09-07 12:10:00,54.33,54.38,54.3,54.37,212862.0,53.2153,53.2643,53.1859,53.2545,212862.0
2023-09-07 12:20:00,54.37,54.37,54.31,54.34,156933.0,53.2545,53.2545,53.1957,53.2251,156933.0
2023-09-07 12:30:00,54.34,54.35,54.27,54.29,146811.0,53.2251,53.2349,53.1566,53.1761,146811.0
2023-09-07 12:40:00,54.29,54.3,54.26,54.27,102126.0,53.1761,53.1859,53.1468,53.1566,102126.0
2023-09-07 12:50:00,54.27,54.29,54.25,54.26,102543.0,53.1566,53.1761,53.137,53.1468,102543.0
2023-09-07 13:00:00,54.26,54.3,54.25,54.28,104478.0,53.1468,53.1859,53.137,53.1663,104478.0
2023-09-07 13:10:00,54.28,54.32,54.28,54.32,114108.0,53.1663,53.2055,53.1663,53.2055,114108.0
2023-09-07 13:20:00,54.31,54.32,54.27,54.29,101970.0,53.1957,53.2055,53.1566,53.1761,101970.0
2023-09-07 13:30:00,54.29,54.32,54.26,54.31,138321.0,53.1761,53.2055,53.1468,53.1957,138321.0
2023-09-07 13:40:00,54.31,54.35,54.31,54.32,141903.0,53.1957,53.2349,53.1957,53.2055,141903.0
2023-09-07 13:50:00,54.31,54.34,54.3,54.32,99297.0,53.1957,53.2251,53.1859,53.2055,99297.0
2023-09-07 14:00:00,54.31,54.38,54.31,54.32,348714.0,53.1957,53.2643,53.1957,53.2055,348714.0
2023-09-07 14:10:00,54.32,54.35,54.28,54.34,256860.0,53.2055,53.2349,53.1663,53.2251,256860.0
2023-09-07 14:20:00,54.34,54.37,54.3,54.31,249945.0,53.2251,53.2545,53.1859,53.1957,249945.0
2023-09-07 14:30:00,54.31,54.34,54.27,54.27,158955.0,53.1957,53.2251,53.1566,53.1566,158955.0
2023-09-07 14:40:00,54.27,54.32,54.27,54.32,161889.0,53.1566,53.2055,53.1566,53.2055,161889.0
2023-09-07 14:50:00,54.32,54.38,54.31,54.37,213369.0,53.2055,53.2643,53.1957,53.2545,213369.0
2023-09-07 15:00:00,54.37,54.42,54.33,54.35,218844.0,53.2545,53.3035,53.2153,53.2349,218844.0
2023-09-07 15:10:00,54.35,54.41,54.35,54.4,217911.0,53.2349,53.2937,53.2349,53.2839,217911.0
2023-09-07 15:20:00,54.4,54.41,54.37,54.4,340701.0,53.2839,53.2937,53.2545,53.2839,340701.0
2023-09-07 15:30:00,54.4,54.41,54.34,54.38,329541.0,53.2839,53.2937,53.2251,53.2643,329541.0
2023-09-07 15:40:00,54.37,54.4,54.35,54.4,367473.0,53.2545,53.2839,53.2349,53.2839,367473.0
2023-09-07 15:50:00,54.4,54.49,54.37,54.49,1838337.0,53.2839,53.372,53.2545,53.372,1838337.0
2023-09-08 09:30:00,54.49,54.56,54.36,54.43,478647.0,53.372,53.4406,53.2447,53.3133,478647.0
2023-09-08 09:40:00,54.45,54.62,54.43,54.6,201327.0,53.3329,53.4994,53.3133,53.4798,201327.0
2023-09-08 09:50:00,54.6,54.61,54.45,54.49,225345.0,53.4798,53.4896,53.3329,53.372,225345.0
2023-09-08 10:00:00,54.48,54.6,54.46,54.47,210282.0,53.3622,53.4798,53.3427,53.3524,210282.0
2023-09-08 10:10:00,54.47,54.56,54.45,54.55,119871.0,53.3524,53.4406,53.3329,53.4308,119871.0
2023-09-08 10:20:00,54.55,54.56,54.51,54.53,131295.0,53.4308,53.4406,53.3916,53.4112,131295.0
2023-09-08 10:30:00,54.53,54.56,54.48,54.55,168009.0,53.4112,53.4406,53.3622,53.4308,168009.0
2023-09-08 10:40:00,54.55,54.56,54.49,54.52,147093.0,53.4308,53.4406,53.372,53.4014,147093.0
2023-09-08 10:50:00,54.52,54.56,54.49,54.52,125016.0,53.4014,53.4406,53.372,53.4014,125016.0
2023-09-08 11:00:00,54.52,54.55,54.49,54.52,260043.0,53.4014,53.4308,53.372,53.4014,260043.0
2023-09-08 11:10:00,54.52,54.56,54.5,54.53,84426.0,53.4014,53.4406,53.3818,53.4112,84426.0
2023-09-08 11:20:00,54.53,54.53,54.46,54.47,120522.0,53.4112,53.4112,53.3427,53.3524,120522.0
2023-09-08 11:30:00,54.47,54.54,54.46,54.53,85482.0,53.3524,53.421,53.3427,53.4112,85482.0
2023-09-08 11:40:00,54.53,54.56,54.46,54.49,86910.0,53.4112,53.4406,53.3427,53.372,86910.0
2023-09-08 11:50:00,54.49,54.49,54.44,54.46,148242.0,53.372,53.372,53.3231,53.3427,148242.0
2023-09-08 12:00:00,54.45,54.47,54.42,54.43,137622.0,53.3329,53.3524,53.3035,53.3133,137622.0
2023-09-08 12:10:00,54.43,54.51,54.42,54.49,134343.0,53.3133,53.3916,53.3035,53.372,134343.0
2023-09-08 12:20:00,54.49,54.52,54.46,54.47,116634.0,53.372,53.4014,53.3427,53.3524,116634.0
2023-09-08 12:30:00,54.47,54.5,54.42,54.42,128169.0,53.3524,53.3818,53.3035,53.3035,128169.0
2023-09-08 12:40:00,54.41,54.45,54.4,54.4,114054.0,53.2937,53.3329,53.2839,53.2839,114054.0
2023-09-08 12:50:00,54.4,54.45,54.39,54.44,113244.0,53.2839,53.3329,53.2741,53.3231,113244.0
2023-09-08 13:00:00,54.44,54.45,54.42,54.43,103032.0,53.3231,53.3329,53.3035,53.3133,103032.0
2023-09-08 13:10:00,54.44,54.44,54.4,54.41,111969.0,53.3231,53.3231,53.2839,53.2937,111969.0
2023-09-08 13:20:00,54.41,54.43,54.39,54.42,92703.0,53.2937,53.3133,53.2741,53.3035,92703.0
2023-09-08 13:30:00,54.42,54.42,54.39,54.4,75393.0,53.3035,53.3035,53.2741,53.2839,75393.0
2023-09-08 13:40:00,54.41,54.44,54.39,54.41,79485.0,53.2937,53.3231,53.2741,53.2937,79485.0
2023-09-08 13:50:00,54.41,54.44,54.39,54.44,112362.0,53.2937,53.3231,53.2741,53.3231,112362.0
2023-09-08 14:00:00,54.44,54.44,54.39,54.4,121554.0,53.3231,53.3231,53.2741,53.2839,121554.0
2023-09-08 14:10:00,54.4,54.4,54.36,54.39,196866.0,53.2839,53.2839,53.2447,53.2741,196866.0
2023-09-08 14:20:00,54.39,54.41,54.36,54.4,137394.0,53.2741,53.2937,53.2447,53.2839,137394.0
2023-09-08 14:30:00,54.41,54.47,54.4,54.46,134808.0,53.2937,53.3524,53.2839,53.3427,134808.0
2023-09-08 14:40:00,54.47,54.51,54.46,54.51,104382.0,53.3524,53.3916,53.3427,53.3916,104382.0
2023-09-08 14:50:00,54.51,54.54,54.49,54.53,128181.0,53.3916,53.421,53.372,53.4112,128181.0
2023-09-08 15:00:00,54.53,54.54,54.46,54.51,205755.0,53.4112,53.421,53.3427,53.3916,205755.0
2023-09-08 15:10:00,54.52,54.53,54.49,54.51,170907.0,53.4014,53.4112,53.372,53.3916,170907.0
2023-09-08 15:20:00,54.51,54.56,54.5,54.56,178209.0,53.3916,53.4406,53.3818,53.4406,178209.0
2023-09-08 15:30:00,54.56,54.6,54.54,54.6,316050.0,53.4406,53.4798,53.421,53.4798,316050.0
2023-09-08 15:40:00,54.6,54.62,54.58,54.59,400698.0,53.4798,53.4994,53.4602,53.47,400698.0
2023-09-08 15:50:00,54.59,54.62,54.53,54.59,1294386.0,53.47,53.4994,53.4112,53.47,1294386.0
2023-09-11 09:30:00,54.67,54.74,54.59,54.74,355455.0,53.5483,53.6169,53.47,53.6169,355455.0
2023-09-11 09:40:00,54.73,54.83,54.72,54.77,211029.0,53.6071,53.7051,53.5973,53.6463,211029.0
2023-09-11 09:50:00,54.77,54.79,54.69,54.77,168165.0,53.6463,53.6659,53.5679,53.6463,168165.0
2023-09-11 10:00:00,54.77,54.79,54.67,54.67,177276.0,53.6463,53.6659,53.5483,53.5483,177276.0
2023-09-11 10:10:00,54.68,54.73,54.64,54.71,174882.0,53.5581,53.6071,53.519,53.5875,174882.0
2023-09-11 10:20:00,54.71,54.78,54.7,54.77,183018.0,53.5875,53.6561,53.5777,53.6463,183018.0
2023-09-11 10:30:00,54.77,54.79,54.7,54.73,143871.0,53.6463,53.6659,53.5777,53.6071,143871.0
2023-09-11 10:40:00,54.73,54.75,54.7,54.73,128835.0,53.6071,53.6267,53.5777,53.6071,128835.0
2023-09-11 10:50:00,54.73,54.74,54.65,54.66,102549.0,53.6071,53.6169,53.5288,53.5386,102549.0
2023-09-11 11:00:00,54.65,54.65,54.55,54.61,147393.0,53.5288,53.5288,53.4308,53.4896,147393.0
2023-09-11 11:10:00,54.62,54.63,54.57,54.62,96183.0,53.4994,53.5092,53.4504,53.4994,96183.0
2023-09-11 11:20:00,54.61,54.64,54.56,54.64,136749.0,53.4896,53.519,53.4406,53.519,136749.0
2023-09-11 11:30:00,54.63,54.67,54.61,54.67,119958.0,53.5092,53.5483,53.4896,53.5483,119958.0
2023-09-11 11:40:00,54.67,54.73,54.65,54.7,138444.0,53.5483,53.6071,53.5288,53.5777,138444.0
2023-09-11 11:50:00,54.7,54.72,54.68,54.7,88818.0,53.5777,53.5973,53.5581,53.5777,88818.0
2023-09-11 12:00:00,54.7,54.75,54.69,54.71,102363.0,53.5777,53.6267,53.5679,53.5875,102363.0
2023-09-11 12:10:00,54.72,54.75,54.71,54.71,71760.0,53.5973,53.6267,53.5875,53.5875,71760.0
2023-09-11 12:20:00,54.71,54.72,54.68,54.72,122550.0,53.5875,53.5973,53.5581,53.5973,122550.0
2023-09-11 12:30:00,54.71,54.74,54.69,54.74,87435.0,53.5875,53.6169,53.5679,53.6169,87435.0
2023-09-11 12:40:00,54.74,54.76,54.71,54.75,120678.0,53.6169,53.6365,53.5875,53.6267,120678.0
2023-09-11 12:50:00,54.75,54.77,54.73,54.74,153741.0,53.6267,53.6463,53.6071,53.6169,153741.0
2023-09-11 13:00:00,54.74,54.76,54.71,54.74,113016.0,53.6169,53.6365,53.5875,53.6169,113016.0
2023-09-11 13:10:00,54.74,54.77,54.74,54.75,88209.0,53.6169,53.6463,53.6169,53.6267,88209.0
2023-09-11 13:20:00,54.75,54.76,54.72,54.72,85959.0,53.6267,53.6365,53.5973,53.5973,85959.0
2023-09-11 13:30:00,54.72,54.73,54.69,54.73,109920.0,53.5973,53.6071,53.5679,53.6071,109920.0
2023-09-11 13:40:00,54.72,54.72,54.68,54.69,98583.0,53.5973,53.5973,53.5581,53.5679,98583.0
2023-09-11 13:50:00,54.69,54.7,54.66,54.67,77217.0,53.5679,53.5777,53.5386,53.5483,77217.0
2023-09-11 14:00:00,54.68,54.71,54.67,54.68,117021.0,53.5581,53.5875,53.5483,53.5581,117021.0
2023-09-11 14:10:00,54.68,54.71,54.67,54.7,108378.0,53.5581,53.5875,53.5483,53.5777,108378.0
2023-09-11 14:20:00,54.69,54.71,54.69,54.69,66021.0,53.5679,53.5875,53.5679,53.5679,66021.0
2023-09-11 14:30:00,54.69,54.74,54.69,54.73,88407.0,53.5679,53.6169,53.5679,53.6071,88407.0
2023-09-11 14:40:00,54.73,54.75,54.72,54.74,117138.0,53.6071,53.6267,53.5973,53.6169,117138.0
2023-09-11 14:50:00,54.74,54.77,54.72,54.76,116097.0,53.6169,53.6463,53.5973,53.6365,116097.0
2023-09-11 15:00:00,54.77,54.78,54.74,54.75,159786.0,53.6463,53.6561,53.6169,53.6267,159786.0
2023-09-11 15:10:00,54.74,54.75,54.71,54.71,173955.0,53.6169,53.6267,53.5875,53.5875,173955.0
2023-09-11 15:20:00,54.72,54.76,54.71,54.73,300051.0,53.5973,53.6365,53.5875,53.6071,300051.0
2023-09-11 15:30:00,54.73,54.76,54.72,54.76,214512.0,53.6071,53.6365,53.5973,53.6365,214512.0
2023-09-11 15:40:00,54.76,54.77,54.72,54.75,305025.0,53.6365,53.6463,53.5973,53.6267,305025.0
2023-09-11 15:50:00,54.75,54.79,54.72,54.79,948762.0,53.6267,53.6659,53.5973,53.6659,948762.0
2023-09-12 09:30:00,54.83,54.95,54.74,54.74,362253.0,53.7051,53.8226,53.6169,53.6169,362253.0
2023-09-12 09:40:00,54.74,54.75,54.68,54.74,109833.0,53.6169,53.6267,53.5581,53.6169,109833.0
2023-09-12 09:50:00,54.74,54.85,54.72,54.82,128691.0,53.6169,53.7247,53.5973,53.6953,128691.0
2023-09-12 10:00:00,54.83,54.83,54.73,54.76,126912.0,53.7051,53.7051,53.6071,53.6365,126912.0
2023-09-12 10:10:00,54.75,54.76,54.7,54.72,107967.0,53.6267,53.6365,53.5777,53.5973,107967.0
2023-09-12 10:20:00,54.72,54.81,54.69,54.79,144471.0,53.5973,53.6855,53.5679,53.6659,144471.0
2023-09-12 10:30:00,54.79,54.82,54.77,54.81,152751.0,53.6659,53.6953,53.6463,53.6855,152751.0
2023-09-12 10:40:00,54.8,54.9,54.79,54.84,193668.0,53.6757,53.7736,53.6659,53.7149,193668.0
2023-09-12 10:50:00,54.84,54.89,54.84,54.88,155142.0,53.7149,53.7638,53.7149,53.754,155142.0
2023-09-12 11:00:00,54.87,54.94,54.87,54.9,133122.0,53.7442,53.8128,53.7442,53.7736,133122.0
2023-09-12 11:10:00,54.89,54.9,54.83,54.86,104757.0,53.7638,53.7736,53.7051,53.7344,104757.0
2023-09-12 11:20:00,54.86,54.88,54.84,54.86,115890.0,53.7344,53.754,53.7149,53.7344,115890.0
2023-09-12 11:30:00,54.86,54.87,54.76,54.77,134094.0,53.7344,53.7442,53.6365,53.6463,134094.0
2023-09-12 11:40:00,54.76,54.79,54.74,54.74,97200.0,53.6365,53.6659,53.6169,53.6169,97200.0
2023-09-12 11:50:00,54.74,54.76,54.72,54.76,120732.0,53.6169,53.6365,53.5973,53.6365,120732.0
2023-09-12 12:00:00,54.76,54.79,54.71,54.73,90099.0,53.6365,53.6659,53.5875,53.6071,90099.0
2023-09-12 12:10:00,54.73,54.77,54.72,54.76,67689.0,53.6071,53.6463,53.5973,53.6365,67689.0
2023-09-12 12:20:00,54.76,54.81,54.75,54.79,101619.0,53.6365,53.6855,53.6267,53.6659,101619.0
2023-09-12 12:30:00,54.78,54.83,54.75,54.82,162330.0,53.6561,53.7051,53.6267,53.6953,162330.0
2023-09-12 12:40:00,54.82,54.83,54.77,54.78,140892.0,53.6953,53.7051,53.6463,53.6561,140892.0
2023-09-12 12:50:00,54.79,54.83,54.78,54.82,200127.0,53.6659,53.7051,53.6561,53.6953,200127.0
2023-09-12 13:00:00,54.82,54.86,54.81,54.83,89262.0,53.6953,53.7344,53.6855,53.7051,89262.0
2023-09-12 13:10:00,54.83,54.89,54.83,54.89,116823.0,53.7051,53.7638,53.7051,53.7638,116823.0
2023-09-12 13:20:00,54.89,54.96,54.89,54.95,181389.0,53.7638,53.8324,53.7638,53.8226,181389.0
2023-09-12 13:30:00,54.96,54.98,54.9,54.96,174717.0,53.8324,53.852,53.7736,53.8324,174717.0
2023-09-12 13:40:00,54.95,54.96,54.91,54.93,144777.0,53.8226,53.8324,53.7834,53.803,144777.0
2023-09-12 13:50:00,54.93,54.94,54.86,54.87,150342.0,53.803,53.8128,53.7344,53.7442,150342.0
2023-09-12 14:00:00,54.87,54.92,54.85,54.9,149097.0,53.7442,53.7932,53.7247,53.7736,149097.0
2023-09-12 14:10:00,54.9,54.95,54.9,54.93,161997.0,53.7736,53.8226,53.7736,53.803,161997.0
2023-09-12 14:20:00,54.93,54.96,54.93,54.94,145884.0,53.803,53.8324,53.803,53.8128,145884.0
2023-09-12 14:30:00,54.94,54.95,54.88,54.88,110457.0,53.8128,53.8226,53.754,53.754,110457.0
2023-09-12 14:40:00,54.88,54.91,54.84,54.87,82722.0,53.754,53.7834,53.7149,53.7442,82722.0
2023-09-12 14:50:00,54.86,54.89,54.83,54.87,180288.0,53.7344,53.7638,53.7051,53.7442,180288.0
2023-09-12 15:00:00,54.87,54.88,54.84,54.86,95214.0,53.7442,53.754,53.7149,53.7344,95214.0
2023-09-12 15:10:00,54.85,54.86,54.78,54.82,171267.0,53.7247,53.7344,53.6561,53.6953,171267.0
2023-09-12 15:20:00,54.82,54.83,54.79,54.81,157932.0,53.6953,53.7051,53.6659,53.6855,157932.0
2023-09-12 15:30:00,54.81,54.9,54.8,54.89,149775.0,53.6855,53.7736,53.6757,53.7638,149775.0
2023-09-12 15:40:00,54.89,54.92,54.87,54.9,244722.0,53.7638,53.7932,53.7442,53.7736,244722.0
2023-09-12 15:50:00,54.91,54.93,54.83,54.84,736050.0,53.7834,53.803,53.7051,53.7149,736050.0
2023-09-13 09:30:00,54.98,55.28,54.94,55.11,1042029.0,53.852,54.1458,53.8128,53.9793,1042029.0
2023-09-13 09:40:00,55.11,55.18,55.04,55.08,201984.0,53.9793,54.0479,53.9108,53.9499,201984.0
2023-09-13 09:50:00,55.08,55.13,54.98,55.1,161700.0,53.9499,53.9989,53.852,53.9695,161700.0
2023-09-13 10:00:00,55.11,55.11,54.91,54.93,181416.0,53.9793,53.9793,53.7834,53.803,181416.0
2023-09-13 10:10:00,54.94,54.96,54.83,54.83,207066.0,53.8128,53.8324,53.7051,53.7051,207066.0
2023-09-13 10:20:00,54.83,54.88,54.83,54.84,161817.0,53.7051,53.754,53.7051,53.7149,161817.0
2023-09-13 10:30:00,54.85,54.87,54.79,54.83,122685.0,53.7247,53.7442,53.6659,53.7051,122685.0
2023-09-13 10:40:00,54.83,54.88,54.83,54.88,189057.0,53.7051,53.754,53.7051,53.754,189057.0
2023-09-13 10:50:00,54.88,54.98,54.87,54.97,105975.0,53.754,53.852,53.7442,53.8422,105975.0
2023-09-13 11:00:00,54.98,55.03,54.94,55.01,107343.0,53.852,53.901,53.8128,53.8814,107343.0
2023-09-13 11:10:00,55.01,55.04,54.99,55.02,130098.0,53.8814,53.9108,53.8618,53.8912,130098.0
2023-09-13 11:20:00,55.02,55.08,55.01,55.07,125124.0,53.8912,53.9499,53.8814,53.9401,125124.0
2023-09-13 11:30:00,55.07,55.09,55.04,55.05,131424.0,53.9401,53.9597,53.9108,53.9205,131424.0
2023-09-13 11:40:00,55.04,55.07,55.03,55.07,74256.0,53.9108,53.9401,53.901,53.9401,74256.0
2023-09-13 11:50:00,55.06,55.1,55.05,55.09,118173.0,53.9303,53.9695,53.9205,53.9597,118173.0
2023-09-13 12:00:00,55.1,55.17,55.09,55.09,272754.0,53.9695,54.0381,53.9597,53.9597,272754.0
2023-09-13 12:10:00,55.09,55.15,55.08,55.14,107949.0,53.9597,54.0185,53.9499,54.0087,107949.0
2023-09-13 12:20:00,55.14,55.17,55.13,55.15,124695.0,54.0087,54.0381,53.9989,54.0185,124695.0
2023-09-13 12:30:00,55.15,55.18,55.13,55.13,86697.0,54.0185,54.0479,53.9989,53.9989,86697.0
2023-09-13 12:40:00,55.13,55.15,55.1,55.12,103752.0,53.9989,54.0185,53.9695,53.9891,103752.0
2023-09-13 12:50:00,55.12,55.18,55.11,55.15,124182.0,53.9891,54.0479,53.9793,54.0185,124182.0
2023-09-13 13:00:00,55.15,55.16,55.11,55.14,92622.0,54.0185,54.0283,53.9793,54.0087,92622.0
2023-09-13 13:10:00,55.14,55.15,55.1,55.13,91626.0,54.0087,54.0185,53.9695,53.9989,91626.0
2023-09-13 13:20:00,55.14,55.17,55.14,55.16,75468.0,54.0087,54.0381,54.0087,54.0283,75468.0
2023-09-13 13:30:00,55.16,55.17,55.13,55.15,86715.0,54.0283,54.0381,53.9989,54.0185,86715.0
2023-09-13 13:40:00,55.14,55.17,55.12,55.13,92856.0,54.0087,54.0381,53.9891,53.9989,92856.0
2023-09-13 13:50:00,55.13,55.17,55.09,55.14,127599.0,53.9989,54.0381,53.9597,54.0087,127599.0
2023-09-13 14:00:00,55.14,55.16,55.13,55.15,90783.0,54.0087,54.0283,53.9989,54.0185,90783.0
2023-09-13 14:10:00,55.15,55.16,55.08,55.09,147048.0,54.0185,54.0283,53.9499,53.9597,147048.0
2023-09-13 14:20:00,55.09,55.14,55.08,55.13,118146.0,53.9597,54.0087,53.9499,53.9989,118146.0
2023-09-13 14:30:00,55.13,55.14,55.09,55.1,103857.0,53.9989,54.0087,53.9597,53.9695,103857.0
2023-09-13 14:40:00,55.1,55.11,55.01,55.02,143163.0,53.9695,53.9793,53.8814,53.8912,143163.0
2023-09-13 14:50:00,55.01,55.02,54.89,54.98,178167.0,53.8814,53.8912,53.7638,53.852,178167.0
2023-09-13 15:00:00,54.97,54.99,54.82,54.85,250650.0,53.8422,53.8618,53.6953,53.7247,250650.0
2023-09-13 15:10:00,54.85,54.91,54.85,54.86,188928.0,53.7247,53.7834,53.7247,53.7344,188928.0
2023-09-13 15:20:00,54.86,54.89,54.84,54.88,201792.0,53.7344,53.7638,53.7149,53.754,201792.0
2023-09-13 15:30:00,54.88,54.93,54.87,54.88,185376.0,53.754,53.803,53.7442,53.754,185376.0
2023-09-13 15:40:00,54.88,54.94,54.83,54.93,309210.0,53.754,53.8128,53.7051,53.803,309210.0
2023-09-13 15:50:00,54.93,54.95,54.82,54.86,1201674.0,53.803,53.8226,53.6953,53.7344,1201674.0
2023-09-14 09:30:00,55.0,55.06,54.8,54.84,464679.0,53.8716,53.9303,53.6757,53.7149,464679.0
2023-09-14 09:40:00,54.82,54.91,54.81,54.9,190551.0,53.6953,53.7834,53.6855,53.7736,190551.0
2023-09-14 09:50:00,54.9,54.97,54.86,54.97,165816.0,53.7736,53.8422,53.7344,53.8422,165816.0
2023-09-14 10:00:00,54.97,55.02,54.88,54.91,153942.0,53.8422,53.8912,53.754,53.7834,153942.0
2023-09-14 10:10:00,54.91,54.95,54.85,54.95,104271.0,53.7834,53.8226,53.7247,53.8226,104271.0
2023-09-14 10:20:00,54.95,54.95,54.88,54.93,104466.0,53.8226,53.8226,53.754,53.803,104466.0
2023-09-14 10:30:00,54.93,54.98,54.91,54.93,151458.0,53.803,53.852,53.7834,53.803,151458.0
2023-09-14 10:40:00,54.93,54.99,54.89,54.91,120150.0,53.803,53.8618,53.7638,53.7834,120150.0
2023-09-14 10:50:00,54.91,55.02,54.88,54.99,273063.0,53.7834,53.8912,53.754,53.8618,273063.0
2023-09-14 11:00:00,54.99,55.03,54.96,55.0,168147.0,53.8618,53.901,53.8324,53.8716,168147.0
2023-09-14 11:10:00,55.0,55.05,54.99,55.03,172677.0,53.8716,53.9205,53.8618,53.901,172677.0
2023-09-14 11:20:00,55.03,55.03,54.94,54.97,142536.0,53.901,53.901,53.8128,53.8422,142536.0
2023-09-14 11:30:00,54.97,55.02,54.97,55.01,93144.0,53.8422,53.8912,53.8422,53.8814,93144.0
2023-09-14 11:40:00,55.0,55.06,55.0,55.05,103179.0,53.8716,53.9303,53.8716,53.9205,103179.0
2023-09-14 11:50:00,55.06,55.09,55.05,55.06,139971.0,53.9303,53.9597,53.9205,53.9303,139971.0
2023-09-14 12:00:00,55.06,55.09,55.05,55.08,148821.0,53.9303,53.9597,53.9205,53.9499,148821.0
2023-09-14 12:10:00,55.09,55.14,55.08,55.13,120156.0,53.9597,54.0087,53.9499,53.9989,120156.0
2023-09-14 12:20:00,55.13,55.15,55.11,55.15,95709.0,53.9989,54.0185,53.9793,54.0185,95709.0
2023-09-14 12:30:00,55.15,55.18,55.14,55.15,108015.0,54.0185,54.0479,54.0087,54.0185,108015.0
2023-09-14 12:40:00,55.15,55.17,55.12,55.16,127980.0,54.0185,54.0381,53.9891,54.0283,127980.0
2023-09-14 12:50:00,55.16,55.21,55.16,55.17,101088.0,54.0283,54.0773,54.0283,54.0381,101088.0
2023-09-14 13:00:00,55.17,55.18,55.15,55.16,76626.0,54.0381,54.0479,54.0185,54.0283,76626.0
2023-09-14 13:10:00,55.15,55.15,55.1,55.1,106272.0,54.0185,54.0185,53.9695,53.9695,106272.0
2023-09-14 13:20:00,55.12,55.13,55.08,55.11,194577.0,53.9891,53.9989,53.9499,53.9793,194577.0
2023-09-14 13:30:00,55.12,55.15,55.1,55.14,145038.0,53.9891,54.0185,53.9695,54.0087,145038.0
2023-09-14 13:40:00,55.14,55.15,55.11,55.13,120153.0,54.0087,54.0185,53.9793,53.9989,120153.0
2023-09-14 13:50:00,55.13,55.16,55.13,55.14,149604.0,53.9989,54.0283,53.9989,54.0087,149604.0
2023-09-14 14:00:00,55.14,55.16,55.13,55.15,95358.0,54.0087,54.0283,53.9989,54.0185,95358.0
2023-09-14 14:10:00,55.16,55.2,55.13,55.14,189873.0,54.0283,54.0675,53.9989,54.0087,189873.0
2023-09-14 14:20:00,55.14,55.18,55.12,55.18,113010.0,54.0087,54.0479,53.9891,54.0479,113010.0
2023-09-14 14:30:00,55.18,55.23,55.16,55.21,216312.0,54.0479,54.0969,54.0283,54.0773,216312.0
2023-09-14 14:40:00,55.22,55.25,55.2,55.2,153843.0,54.0871,54.1164,54.0675,54.0675,153843.0
2023-09-14 14:50:00,55.2,55.2,55.14,55.19,87213.0,54.0675,54.0675,54.0087,54.0577,87213.0
2023-09-14 15:00:00,55.18,55.21,55.17,55.19,128418.0,54.0479,54.0773,54.0381,54.0577,128418.0
2023-09-14 15:10:00,55.19,55.21,55.17,55.21,126366.0,54.0577,54.0773,54.0381,54.0773,126366.0
2023-09-14 15:20:00,55.21,55.23,55.2,55.21,153963.0,54.0773,54.0969,54.0675,54.0773,153963.0
2023-09-14 15:30:00,55.21,55.21,55.16,55.17,247701.0,54.0773,54.0773,54.0283,54.0381,247701.0
2023-09-14 15:40:00,55.17,55.18,55.09,55.13,395274.0,54.0381,54.0479,53.9597,53.9989,395274.0
2023-09-14 15:50:00,55.13,55.16,55.07,55.1,1250283.0,53.9989,54.0283,53.9401,53.9695,1250283.0
2023-09-15 09:30:00,55.07,55.21,55.01,55.19,3708057.0,53.9401,54.0773,53.8814,54.0577,3708057.0
2023-09-15 09:40:00,55.19,55.22,54.97,54.99,253356.0,54.0577,54.0871,53.8422,53.8618,253356.0
2023-09-15 09:50:00,54.99,55.01,54.93,54.97,183795.0,53.8618,53.8814,53.803,53.8422,183795.0
2023-09-15 10:00:00,54.98,55.07,54.94,54.98,129654.0,53.852,53.9401,53.8128,53.852,129654.0
2023-09-15 10:10:00,54.97,54.99,54.91,54.97,161844.0,53.8422,53.8618,53.7834,53.8422,161844.0
2023-09-15 10:20:00,54.96,55.0,54.94,54.97,124191.0,53.8324,53.8716,53.8128,53.8422,124191.0
2023-09-15 10:30:00,54.97,55.09,54.94,55.09,177975.0,53.8422,53.9597,53.8128,53.9597,177975.0
2023-09-15 10:40:00,55.08,55.15,55.06,55.12,135600.0,53.9499,54.0185,53.9303,53.9891,135600.0
2023-09-15 10:50:00,55.12,55.14,55.06,55.06,145485.0,53.9891,54.0087,53.9303,53.9303,145485.0
2023-09-15 11:00:00,55.06,55.07,54.94,54.97,149619.0,53.9303,53.9401,53.8128,53.8422,149619.0
2023-09-15 11:10:00,54.96,55.0,54.92,54.95,153810.0,53.8324,53.8716,53.7932,53.8226,153810.0
2023-09-15 11:20:00,54.94,55.04,54.93,55.04,139464.0,53.8128,53.9108,53.803,53.9108,139464.0
2023-09-15 11:30:00,55.04,55.08,54.96,54.98,93912.0,53.9108,53.9499,53.8324,53.852,93912.0
2023-09-15 11:40:00,55.0,55.02,54.97,54.99,121842.0,53.8716,53.8912,53.8422,53.8618,121842.0
2023-09-15 11:50:00,54.98,55.02,54.98,55.0,105150.0,53.852,53.8912,53.852,53.8716,105150.0
2023-09-15 12:00:00,55.0,55.02,54.95,54.96,151425.0,53.8716,53.8912,53.8226,53.8324,151425.0
2023-09-15 12:10:00,54.96,55.02,54.95,55.01,123855.0,53.8324,53.8912,53.8226,53.8814,123855.0
2023-09-15 12:20:00,55.01,55.02,54.98,55.01,74451.0,53.8814,53.8912,53.852,53.8814,74451.0
2023-09-15 12:30:00,55.02,55.08,55.01,55.08,106650.0,53.8912,53.9499,53.8814,53.9499,106650.0
2023-09-15 12:40:00,55.08,55.09,55.04,55.06,110928.0,53.9499,53.9597,53.9108,53.9303,110928.0
2023-09-15 12:50:00,55.06,55.08,55.02,55.06,147108.0,53.9303,53.9499,53.8912,53.9303,147108.0
2023-09-15 13:00:00,55.06,55.06,55.02,55.02,88251.0,53.9303,53.9303,53.8912,53.8912,88251.0
2023-09-15 13:10:00,55.02,55.02,54.97,54.97,103881.0,53.8912,53.8912,53.8422,53.8422,103881.0
2023-09-15 13:20:00,54.98,54.99,54.92,54.99,174105.0,53.852,53.8618,53.7932,53.8618,174105.0
2023-09-15 13:30:00,54.99,55.04,54.94,55.03,113883.0,53.8618,53.9108,53.8128,53.901,113883.0
2023-09-15 13:40:00,55.03,55.04,54.99,55.0,114627.0,53.901,53.9108,53.8618,53.8716,114627.0
2023-09-15 13:50:00,55.0,55.04,54.99,55.03,98244.0,53.8716,53.9108,53.8618,53.901,98244.0
2023-09-15 14:00:00,55.03,55.03,54.97,54.98,161829.0,53.901,53.901,53.8422,53.852,161829.0
2023-09-15 14:10:00,54.98,55.01,54.94,54.96,152055.0,53.852,53.8814,53.8128,53.8324,152055.0
2023-09-15 14:20:00,54.96,55.01,54.96,54.97,137445.0,53.8324,53.8814,53.8324,53.8422,137445.0
2023-09-15 14:30:00,54.97,55.01,54.96,55.01,191541.0,53.8422,53.8814,53.8324,53.8814,191541.0
2023-09-15 14:40:00,55.01,55.03,55.0,55.02,167583.0,53.8814,53.901,53.8716,53.8912,167583.0
2023-09-15 14:50:00,55.02,55.08,55.01,55.07,210936.0,53.8912,53.9499,53.8814,53.9401,210936.0
2023-09-15 15:00:00,55.07,55.08,55.02,55.05,234768.0,53.9401,53.9499,53.8912,53.9205,234768.0
2023-09-15 15:10:00,55.05,55.07,55.03,55.05,189123.0,53.9205,53.9401,53.901,53.9205,189123.0
2023-09-15 15:20:00,55.05,55.06,55.0,55.04,287661.0,53.9205,53.9303,53.8716,53.9108,287661.0
2023-09-15 15:30:00,55.04,55.04,54.91,54.92,509016.0,53.9108,53.9108,53.7834,53.7932,509016.0
2023-09-15 15:40:00,54.92,55.03,54.9,54.92,789597.0,53.7932,53.901,53.7736,53.7932,789597.0
2023-09-15 15:50:00,54.91,55.05,54.59,54.9,3920361.0,53.7834,53.9205,53.47,53.7736,3920361.0
2023-09-18 09:30:00,54.89,55.07,54.82,54.94,515970.0,53.7638,53.9401,53.6953,53.8128,515970.0
2023-09-18 09:40:00,54.97,54.99,54.81,54.83,287280.0,53.8422,53.8618,53.6855,53.7051,287280.0
2023-09-18 09:50:00,54.82,54.82,54.69,54.79,191988.0,53.6953,53.6953,53.5679,53.6659,191988.0
2023-09-18 10:00:00,54.78,54.8,54.62,54.64,194406.0,53.6561,53.6757,53.4994,53.519,194406.0
2023-09-18 10:10:00,54.64,54.69,54.6,54.62,218019.0,53.519,53.5679,53.4798,53.4994,218019.0
2023-09-18 10:20:00,54.62,54.67,54.61,54.65,139758.0,53.4994,53.5483,53.4896,53.5288,139758.0
2023-09-18 10:30:00,54.65,54.68,54.62,54.62,119043.0,53.5288,53.5581,53.4994,53.4994,119043.0
2023-09-18 10:40:00,54.63,54.63,54.54,54.55,206736.0,53.5092,53.5092,53.421,53.4308,206736.0
2023-09-18 10:50:00,54.55,54.68,54.54,54.65,178767.0,53.4308,53.5581,53.421,53.5288,178767.0
2023-09-18 11:00:00,54.64,54.64,54.54,54.54,121734.0,53.519,53.519,53.421,53.421,121734.0
2023-09-18 11:10:00,54.55,54.55,54.51,54.54,162294.0,53.4308,53.4308,53.3916,53.421,162294.0
2023-09-18 11:20:00,54.54,54.59,54.52,54.55,89940.0,53.421,53.47,53.4014,53.4308,89940.0
2023-09-18 11:30:00,54.55,54.65,54.55,54.64,180867.0,53.4308,53.5288,53.4308,53.519,180867.0
2023-09-18 11:40:00,54.64,54.68,54.62,54.68,189504.0,53.519,53.5581,53.4994,53.5581,189504.0
2023-09-18 11:50:00,54.68,54.68,54.6,54.6,163194.0,53.5581,53.5581,53.4798,53.4798,163194.0
2023-09-18 12:00:00,54.6,54.63,54.56,54.59,132333.0,53.4798,53.5092,53.4406,53.47,132333.0
2023-09-18 12:10:00,54.58,54.59,54.55,54.57,89112.0,53.4602,53.47,53.4308,53.4504,89112.0
2023-09-18 12:20:00,54.57,54.6,54.55,54.59,92844.0,53.4504,53.4798,53.4308,53.47,92844.0
2023-09-18 12:30:00,54.59,54.64,54.59,54.62,107301.0,53.47,53.519,53.47,53.4994,107301.0
2023-09-18 12:40:00,54.62,54.66,54.61,54.65,118287.0,53.4994,53.5386,53.4896,53.5288,118287.0
2023-09-18 12:50:00,54.65,54.68,54.65,54.66,99960.0,53.5288,53.5581,53.5288,53.5386,99960.0
2023-09-18 13:00:00,54.66,54.68,54.65,54.65,71091.0,53.5386,53.5581,53.5288,53.5288,71091.0
2023-09-18 13:10:00,54.65,54.68,54.64,54.64,99066.0,53.5288,53.5581,53.519,53.519,99066.0
2023-09-18 13:20:00,54.65,54.68,54.64,54.67,71058.0,53.5288,53.5581,53.519,53.5483,71058.0
2023-09-18 13:30:00,54.67,54.68,54.65,54.65,132414.0,53.5483,53.5581,53.5288,53.5288,132414.0
2023-09-18 13:40:00,54.65,54.66,54.63,54.64,95277.0,53.5288,53.5386,53.5092,53.519,95277.0
2023-09-18 13:50:00,54.63,54.64,54.62,54.63,97305.0,53.5092,53.519,53.4994,53.5092,97305.0
2023-09-18 14:00:00,54.63,54.68,54.62,54.66,141339.0,53.5092,53.5581,53.4994,53.5386,141339.0
2023-09-18 14:10:00,54.66,54.69,54.65,54.67,108147.0,53.5386,53.5679,53.5288,53.5483,108147.0
2023-09-18 14:20:00,54.67,54.68,54.61,54.61,115953.0,53.5483,53.5581,53.4896,53.4896,115953.0
2023-09-18 14:30:00,54.6,54.63,54.6,54.62,84585.0,53.4798,53.5092,53.4798,53.4994,84585.0
2023-09-18 14:40:00,54.61,54.62,54.59,54.61,134127.0,53.4896,53.4994,53.47,53.4896,134127.0
2023-09-18 14:50:00,54.61,54.61,54.56,54.57,179274.0,53.4896,53.4896,53.4406,53.4504,179274.0
2023-09-18 15:00:00,54.57,54.6,54.56,54.57,89370.0,53.4504,53.4798,53.4406,53.4504,89370.0
2023-09-18 15:10:00,54.57,54.58,54.54,54.54,107766.0,53.4504,53.4602,53.421,53.421,107766.0
2023-09-18 15:20:00,54.54,54.54,54.48,54.5,203871.0,53.421,53.421,53.3622,53.3818,203871.0
2023-09-18 15:30:00,54.5,54.51,54.42,54.43,334806.0,53.3818,53.3916,53.3035,53.3133,334806.0
2023-09-18 15:40:00,54.43,54.54,54.43,54.53,468735.0,53.3133,53.421,53.3133,53.4112,468735.0
2023-09-18 15:50:00,54.52,54.56,54.44,54.47,1174860.0,53.4014,53.4406,53.3231,53.3524,1174860.0
2023-09-19 09:30:00,54.46,54.59,54.31,54.4,564312.0,53.3427,53.47,53.1957,53.2839,564312.0
2023-09-19 09:40:00,54.41,54.56,54.4,54.48,158421.0,53.2937,53.4406,53.2839,53.3622,158421.0
2023-09-19 09:50:00,54.48,54.56,54.39,54.54,295083.0,53.3622,53.4406,53.2741,53.421,295083.0
2023-09-19 10:00:00,54.54,54.57,54.4,54.4,205914.0,53.421,53.4504,53.2839,53.2839,205914.0
2023-09-19 10:10:00,54.41,54.42,54.32,54.35,267075.0,53.2937,53.3035,53.2055,53.2349,267075.0
2023-09-19 10:20:00,54.35,54.38,54.3,54.36,210006.0,53.2349,53.2643,53.1859,53.2447,210006.0
2023-09-19 10:30:00,54.37,54.37,54.22,54.23,250608.0,53.2545,53.2545,53.1076,53.1174,250608.0
2023-09-19 10:40:00,54.25,54.27,54.2,54.22,183159.0,53.137,53.1566,53.088,53.1076,183159.0
2023-09-19 10:50:00,54.22,54.26,54.19,54.22,138612.0,53.1076,53.1468,53.0782,53.1076,138612.0
2023-09-19 11:00:00,54.22,54.25,54.19,54.25,115596.0,53.1076,53.137,53.0782,53.137,115596.0
2023-09-19 11:10:00,54.24,54.28,54.22,54.26,116403.0,53.1272,53.1663,53.1076,53.1468,116403.0
2023-09-19 11:20:00,54.26,54.32,54.24,54.32,146886.0,53.1468,53.2055,53.1272,53.2055,146886.0
2023-09-19 11:30:00,54.32,54.32,54.21,54.24,144993.0,53.2055,53.2055,53.0978,53.1272,144993.0
2023-09-19 11:40:00,54.22,54.25,54.2,54.24,127977.0,53.1076,53.137,53.088,53.1272,127977.0
2023-09-19 11:50:00,54.24,54.25,54.18,54.19,187329.0,53.1272,53.137,53.0684,53.0782,187329.0
2023-09-19 12:00:00,54.18,54.21,54.16,54.18,244080.0,53.0684,53.0978,53.0488,53.0684,244080.0
2023-09-19 12:10:00,54.18,54.18,54.13,54.15,146727.0,53.0684,53.0684,53.0194,53.039,146727.0
2023-09-19 12:20:00,54.16,54.19,54.14,54.18,99042.0,53.0488,53.0782,53.0292,53.0684,99042.0
2023-09-19 12:30:00,54.18,54.19,54.13,54.14,95514.0,53.0684,53.0782,53.0194,53.0292,95514.0
2023-09-19 12:40:00,54.14,54.16,54.12,54.16,85782.0,53.0292,53.0488,53.0096,53.0488,85782.0
2023-09-19 12:50:00,54.16,54.16,54.13,54.15,88704.0,53.0488,53.0488,53.0194,53.039,88704.0
2023-09-19 13:00:00,54.15,54.19,54.13,54.18,94386.0,53.039,53.0782,53.0194,53.0684,94386.0
2023-09-19 13:10:00,54.18,54.22,54.17,54.22,109962.0,53.0684,53.1076,53.0586,53.1076,109962.0
2023-09-19 13:20:00,54.22,54.24,54.21,54.24,85971.0,53.1076,53.1272,53.0978,53.1272,85971.0
2023-09-19 13:30:00,54.24,54.35,54.23,54.35,143811.0,53.1272,53.2349,53.1174,53.2349,143811.0
2023-09-19 13:40:00,54.34,54.41,54.32,54.41,134253.0,53.2251,53.2937,53.2055,53.2937,134253.0
2023-09-19 13:50:00,54.41,54.42,54.36,54.39,120453.0,53.2937,53.3035,53.2447,53.2741,120453.0
2023-09-19 14:00:00,54.38,54.46,54.38,54.43,146856.0,53.2643,53.3427,53.2643,53.3133,146856.0
2023-09-19 14:10:00,54.43,54.44,54.38,54.39,87453.0,53.3133,53.3231,53.2643,53.2741,87453.0
2023-09-19 14:20:00,54.39,54.41,54.36,54.38,107598.0,53.2741,53.2937,53.2447,53.2643,107598.0
2023-09-19 14:30:00,54.38,54.51,54.37,54.46,210264.0,53.2643,53.3916,53.2545,53.3427,210264.0
2023-09-19 14:40:00,54.46,54.49,54.44,54.47,154413.0,53.3427,53.372,53.3231,53.3524,154413.0
2023-09-19 14:50:00,54.47,54.47,54.42,54.42,176970.0,53.3524,53.3524,53.3035,53.3035,176970.0
2023-09-19 15:00:00,54.42,54.44,54.4,54.4,136764.0,53.3035,53.3231,53.2839,53.2839,136764.0
2023-09-19 15:10:00,54.4,54.47,54.37,54.39,305385.0,53.2839,53.3524,53.2545,53.2741,305385.0
2023-09-19 15:20:00,54.39,54.42,54.36,54.41,158334.0,53.2741,53.3035,53.2447,53.2937,158334.0
2023-09-19 15:30:00,54.41,54.43,54.38,54.42,182118.0,53.2937,53.3133,53.2643,53.3035,182118.0
2023-09-19 15:40:00,54.41,54.52,54.41,54.48,340014.0,53.2937,53.4014,53.2937,53.3622,340014.0
2023-09-19 15:50:00,54.48,54.52,54.44,54.46,1087179.0,53.3622,53.4014,53.3231,53.3427,1087179.0
2023-09-20 09:30:00,54.53,54.57,54.36,54.36,355896.0,53.4112,53.4504,53.2447,53.2447,355896.0
2023-09-20 09:40:00,54.36,54.47,54.32,54.46,130215.0,53.2447,53.3524,53.2055,53.3427,130215.0
2023-09-20 09:50:00,54.47,54.5,54.42,54.45,118071.0,53.3524,53.3818,53.3035,53.3329,118071.0
2023-09-20 10:00:00,54.45,54.51,54.42,54.45,106077.0,53.3329,53.3916,53.3035,53.3329,106077.0
2023-09-20 10:10:00,54.45,54.57,54.45,54.56,124236.0,53.3329,53.4504,53.3329,53.4406,124236.0
2023-09-20 10:20:00,54.55,54.61,54.54,54.6,85866.0,53.4308,53.4896,53.421,53.4798,85866.0
2023-09-20 10:30:00,54.6,54.66,54.6,54.64,151461.0,53.4798,53.5386,53.4798,53.519,151461.0
2023-09-20 10:40:00,54.64,54.7,54.59,54.59,130047.0,53.519,53.5777,53.47,53.47,130047.0
2023-09-20 10:50:00,54.58,54.7,54.57,54.66,85311.0,53.4602,53.5777,53.4504,53.5386,85311.0
2023-09-20 11:00:00,54.66,54.72,54.65,54.72,80649.0,53.5386,53.5973,53.5288,53.5973,80649.0
2023-09-20 11:10:00,54.72,54.74,54.67,54.68,120144.0,53.5973,53.6169,53.5483,53.5581,120144.0
2023-09-20 11:20:00,54.68,54.69,54.64,54.66,54213.0,53.5581,53.5679,53.519,53.5386,54213.0
2023-09-20 11:30:00,54.66,54.7,54.65,54.68,73848.0,53.5386,53.5777,53.5288,53.5581,73848.0
2023-09-20 11:40:00,54.68,54.74,54.68,54.74,91482.0,53.5581,53.6169,53.5581,53.6169,91482.0
2023-09-20 11:50:00,54.74,54.81,54.73,54.81,139383.0,53.6169,53.6855,53.6071,53.6855,139383.0
2023-09-20 12:00:00,54.8,54.81,54.78,54.78,63120.0,53.6757,53.6855,53.6561,53.6561,63120.0
2023-09-20 12:10:00,54.78,54.79,54.72,54.73,60210.0,53.6561,53.6659,53.5973,53.6071,60210.0
2023-09-20 12:20:00,54.73,54.8,54.72,54.79,74298.0,53.6071,53.6757,53.5973,53.6659,74298.0
2023-09-20 12:30:00,54.8,54.8,54.75,54.79,103047.0,53.6757,53.6757,53.6267,53.6659,103047.0
2023-09-20 12:40:00,54.79,54.82,54.78,54.78,138138.0,53.6659,53.6953,53.6561,53.6561,138138.0
2023-09-20 12:50:00,54.78,54.83,54.77,54.82,89673.0,53.6561,53.7051,53.6463,53.6953,89673.0
2023-09-20 13:00:00,54.82,54.84,54.81,54.84,95400.0,53.6953,53.7149,53.6855,53.7149,95400.0
2023-09-20 13:10:00,54.83,54.84,54.81,54.83,89979.0,53.7051,53.7149,53.6855,53.7051,89979.0
2023-09-20 13:20:00,54.83,54.85,54.81,54.82,125220.0,53.7051,53.7247,53.6855,53.6953,125220.0
2023-09-20 13:30:00,54.82,54.83,54.81,54.81,92754.0,53.6953,53.7051,53.6855,53.6855,92754.0
2023-09-20 13:40:00,54.81,54.81,54.76,54.8,104172.0,53.6855,53.6855,53.6365,53.6757,104172.0
2023-09-20 13:50:00,54.79,54.82,54.79,54.82,92157.0,53.6659,53.6953,53.6659,53.6953,92157.0
2023-09-20 14:00:00,54.81,54.82,54.66,54.71,171531.0,53.6855,53.6953,53.5386,53.5875,171531.0
2023-09-20 14:10:00,54.71,54.77,54.7,54.75,115875.0,53.5875,53.6463,53.5777,53.6267,115875.0
2023-09-20 14:20:00,54.75,54.83,54.73,54.81,118395.0,53.6267,53.7051,53.6071,53.6855,118395.0
2023-09-20 14:30:00,54.81,54.9,54.79,54.86,231681.0,53.6855,53.7736,53.6659,53.7344,231681.0
2023-09-20 14:40:00,54.86,54.89,54.78,54.79,97917.0,53.7344,53.7638,53.6561,53.6659,97917.0
2023-09-20 14:50:00,54.78,54.8,54.7,54.77,125835.0,53.6561,53.6757,53.5777,53.6463,125835.0
2023-09-20 15:00:00,54.77,54.81,54.72,54.77,299946.0,53.6463,53.6855,53.5973,53.6463,299946.0
2023-09-20 15:10:00,54.77,54.8,54.72,54.79,151155.0,53.6463,53.6757,53.5973,53.6659,151155.0
2023-09-20 15:20:00,54.79,54.84,54.78,54.8,204828.0,53.6659,53.7149,53.6561,53.6757,204828.0
2023-09-20 15:30:00,54.8,54.81,54.66,54.68,228912.0,53.6757,53.6855,53.5386,53.5581,228912.0
2023-09-20 15:40:00,54.68,54.7,54.61,54.67,336654.0,53.5581,53.5777,53.4896,53.5483,336654.0
2023-09-20 15:50:00,54.67,54.71,54.61,54.64,883716.0,53.5483,53.5875,53.4896,53.519,883716.0
2023-09-21 09:30:00,54.75,54.83,54.48,54.53,671796.0,53.6267,53.7051,53.3622,53.4112,671796.0
2023-09-21 09:40:00,54.52,54.62,54.47,54.62,240411.0,53.4014,53.4994,53.3524,53.4994,240411.0
2023-09-21 09:50:00,54.62,54.78,54.58,54.65,276738.0,53.4994,53.6561,53.4602,53.5288,276738.0
2023-09-21 10:00:00,54.66,54.72,54.54,54.59,243831.0,53.5386,53.5973,53.421,53.47,243831.0
2023-09-21 10:10:00,54.58,54.72,54.55,54.57,157629.0,53.4602,53.5973,53.4308,53.4504,157629.0
2023-09-21 10:20:00,54.58,54.62,54.54,54.57,150870.0,53.4602,53.4994,53.421,53.4504,150870.0
2023-09-21 10:30:00,54.58,54.58,54.49,54.54,170610.0,53.4602,53.4602,53.372,53.421,170610.0
2023-09-21 10:40:00,54.54,54.56,54.43,54.46,324915.0,53.421,53.4406,53.3133,53.3427,324915.0
2023-09-21 10:50:00,54.47,54.52,54.43,54.47,167973.0,53.3524,53.4014,53.3133,53.3524,167973.0
2023-09-21 11:00:00,54.47,54.5,54.43,54.43,135651.0,53.3524,53.3818,53.3133,53.3133,135651.0
2023-09-21 11:10:00,54.44,54.47,54.42,54.45,114543.0,53.3231,53.3524,53.3035,53.3329,114543.0
2023-09-21 11:20:00,54.44,54.49,54.43,54.44,154293.0,53.3231,53.372,53.3133,53.3231,154293.0
2023-09-21 11:30:00,54.43,54.49,54.41,54.44,187224.0,53.3133,53.372,53.2937,53.3231,187224.0
2023-09-21 11:40:00,54.42,54.43,54.35,54.39,204030.0,53.3035,53.3133,53.2349,53.2741,204030.0
2023-09-21 11:50:00,54.39,54.42,54.34,54.37,163509.0,53.2741,53.3035,53.2251,53.2545,163509.0
2023-09-21 12:00:00,54.37,54.39,54.33,54.38,169650.0,53.2545,53.2741,53.2153,53.2643,169650.0
2023-09-21 12:10:00,54.39,54.39,54.31,54.33,167391.0,53.2741,53.2741,53.1957,53.2153,167391.0
2023-09-21 12:20:00,54.34,54.35,54.28,54.32,188796.0,53.2251,53.2349,53.1663,53.2055,188796.0
2023-09-21 12:30:00,54.31,54.33,54.29,54.31,116277.0,53.1957,53.2153,53.1761,53.1957,116277.0
2023-09-21 12:40:00,54.31,54.33,54.26,54.27,143124.0,53.1957,53.2153,53.1468,53.1566,143124.0
2023-09-21 12:50:00,54.27,54.32,54.26,54.26,135657.0,53.1566,53.2055,53.1468,53.1468,135657.0
2023-09-21 13:00:00,54.25,54.27,54.23,54.23,144411.0,53.137,53.1566,53.1174,53.1174,144411.0
2023-09-21 13:10:00,54.23,54.27,54.21,54.25,134313.0,53.1174,53.1566,53.0978,53.137,134313.0
2023-09-21 13:20:00,54.25,54.25,54.19,54.25,115314.0,53.137,53.137,53.0782,53.137,115314.0
2023-09-21 13:30:00,54.24,54.27,54.22,54.23,157566.0,53.1272,53.1566,53.1076,53.1174,157566.0
2023-09-21 13:40:00,54.23,54.28,54.22,54.26,160236.0,53.1174,53.1663,53.1076,53.1468,160236.0
2023-09-21 13:50:00,54.25,54.26,54.2,54.21,118524.0,53.137,53.1468,53.088,53.0978,118524.0
2023-09-21 14:00:00,54.21,54.27,54.21,54.25,167376.0,53.0978,53.1566,53.0978,53.137,167376.0
2023-09-21 14:10:00,54.25,54.29,54.24,54.26,143859.0,53.137,53.1761,53.1272,53.1468,143859.0
2023-09-21 14:20:00,54.27,54.27,54.23,54.23,156636.0,53.1566,53.1566,53.1174,53.1174,156636.0
2023-09-21 14:30:00,54.23,54.27,54.19,54.24,215628.0,53.1174,53.1566,53.0782,53.1272,215628.0
2023-09-21 14:40:00,54.24,54.25,54.17,54.18,149787.0,53.1272,53.137,53.0586,53.0684,149787.0
2023-09-21 14:50:00,54.18,54.22,54.17,54.17,169911.0,53.0684,53.1076,53.0586,53.0586,169911.0
2023-09-21 15:00:00,54.17,54.2,54.16,54.18,321750.0,53.0586,53.088,53.0488,53.0684,321750.0
2023-09-21 15:10:00,54.18,54.21,54.13,54.14,358230.0,53.0684,53.0978,53.0194,53.0292,358230.0
2023-09-21 15:20:00,54.14,54.14,54.0,54.02,336156.0,53.0292,53.0292,52.8921,52.9117,336156.0
2023-09-21 15:30:00,54.02,54.03,53.93,53.97,415620.0,52.9117,52.9215,52.8235,52.8627,415620.0
2023-09-21 15:40:00,53.97,54.04,53.95,53.98,440640.0,52.8627,52.9313,52.8431,52.8725,440640.0
2023-09-21 15:50:00,53.98,54.0,53.94,53.96,1406742.0,52.8725,52.8921,52.8333,52.8529,1406742.0
2023-09-22 09:30:00,54.08,54.12,53.97,54.05,544527.0,52.9705,53.0096,52.8627,52.9411,544527.0
2023-09-22 09:40:00,54.05,54.15,54.05,54.11,211836.0,52.9411,53.039,52.9411,52.9998,211836.0
2023-09-22 09:50:00,54.11,54.12,54.03,54.1,181056.0,52.9998,53.0096,52.9215,52.99,181056.0
2023-09-22 10:00:00,54.1,54.27,54.1,54.21,245646.0,52.99,53.1566,52.99,53.0978,245646.0
2023-09-22 10:10:00,54.21,54.28,54.18,54.28,172521.0,53.0978,53.1663,53.0684,53.1663,172521.0
2023-09-22 10:20:00,54.27,54.32,54.25,54.31,193908.0,53.1566,53.2055,53.137,53.1957,193908.0
2023-09-22 10:30:00,54.31,54.32,54.26,54.3,135597.0,53.1957,53.2055,53.1468,53.1859,135597.0
2023-09-22 10:40:00,54.29,54.39,54.27,54.35,172887.0,53.1761,53.2741,53.1566,53.2349,172887.0
2023-09-22 10:50:00,54.35,54.39,54.33,54.34,125286.0,53.2349,53.2741,53.2153,53.2251,125286.0
2023-09-22 11:00:00,54.34,54.4,54.33,54.37,153039.0,53.2251,53.2839,53.2153,53.2545,153039.0
2023-09-22 11:10:00,54.38,54.41,54.33,54.38,129765.0,53.2643,53.2937,53.2153,53.2643,129765.0
2023-09-22 11:20:00,54.38,54.41,54.35,54.41,102381.0,53.2643,53.2937,53.2349,53.2937,102381.0
2023-09-22 11:30:00,54.41,54.41,54.31,54.32,212643.0,53.2937,53.2937,53.1957,53.2055,212643.0
2023-09-22 11:40:00,54.32,54.33,54.25,54.26,157533.0,53.2055,53.2153,53.137,53.1468,157533.0
2023-09-22 11:50:00,54.26,54.3,54.23,54.24,200397.0,53.1468,53.1859,53.1174,53.1272,200397.0
2023-09-22 12:00:00,54.24,54.3,54.23,54.25,136329.0,53.1272,53.1859,53.1174,53.137,136329.0
2023-09-22 12:10:00,54.24,54.27,54.22,54.24,212025.0,53.1272,53.1566,53.1076,53.1272,212025.0
2023-09-22 12:20:00,54.24,54.25,54.22,54.23,127824.0,53.1272,53.137,53.1076,53.1174,127824.0
2023-09-22 12:30:00,54.23,54.31,54.23,54.3,123318.0,53.1174,53.1957,53.1174,53.1859,123318.0
2023-09-22 12:40:00,54.3,54.32,54.27,54.3,118899.0,53.1859,53.2055,53.1566,53.1859,118899.0
2023-09-22 12:50:00,54.31,54.35,54.29,54.32,132633.0,53.1957,53.2349,53.1761,53.2055,132633.0
2023-09-22 13:00:00,54.32,54.34,54.28,54.28,98985.0,53.2055,53.2251,53.1663,53.1663,98985.0
2023-09-22 13:10:00,54.28,54.28,54.21,54.21,123000.0,53.1663,53.1663,53.0978,53.0978,123000.0
2023-09-22 13:20:00,54.22,54.22,54.13,54.15,170466.0,53.1076,53.1076,53.0194,53.039,170466.0
2023-09-22 13:30:00,54.15,54.15,54.08,54.09,160713.0,53.039,53.039,52.9705,52.9802,160713.0
2023-09-22 13:40:00,54.1,54.1,54.06,54.07,120522.0,52.99,52.99,52.9509,52.9607,120522.0
2023-09-22 13:50:00,54.07,54.16,54.06,54.13,167700.0,52.9607,53.0488,52.9509,53.0194,167700.0
2023-09-22 14:00:00,54.14,54.2,54.13,54.19,103986.0,53.0292,53.088,53.0194,53.0782,103986.0
2023-09-22 14:10:00,54.19,54.2,54.13,54.16,156642.0,53.0782,53.088,53.0194,53.0488,156642.0
2023-09-22 14:20:00,54.16,54.25,54.16,54.23,167730.0,53.0488,53.137,53.0488,53.1174,167730.0
2023-09-22 14:30:00,54.23,54.23,54.18,54.18,116049.0,53.1174,53.1174,53.0684,53.0684,116049.0
2023-09-22 14:40:00,54.18,54.19,54.11,54.14,146394.0,53.0684,53.0782,52.9998,53.0292,146394.0
2023-09-22 14:50:00,54.14,54.21,54.13,54.21,108582.0,53.0292,53.0978,53.0194,53.0978,108582.0
2023-09-22 15:00:00,54.2,54.33,54.19,54.32,163005.0,53.088,53.2153,53.0782,53.2055,163005.0
2023-09-22 15:10:00,54.33,54.36,54.31,54.33,130965.0,53.2153,53.2447,53.1957,53.2153,130965.0
2023-09-22 15:20:00,54.33,54.34,54.28,54.29,126198.0,53.2153,53.2251,53.1663,53.1761,126198.0
2023-09-22 15:30:00,54.3,54.32,54.24,54.28,181257.0,53.1859,53.2055,53.1272,53.1663,181257.0
2023-09-22 15:40:00,54.28,54.28,54.14,54.16,459663.0,53.1663,53.1663,53.0292,53.0488,459663.0
2023-09-22 15:50:00,54.16,54.16,54.06,54.11,961881.0,53.0488,53.0488,52.9509,52.9998,961881.0
2023-09-25 09:30:00,54.12,54.25,53.98,54.01,416697.0,53.0096,53.137,52.8725,52.9019,416697.0
2023-09-25 09:40:00,54.02,54.09,53.95,54.03,386661.0,52.9117,52.9802,52.8431,52.9215,386661.0
2023-09-25 09:50:00,54.05,54.11,54.03,54.1,103818.0,52.9411,52.9998,52.9215,52.99,103818.0
2023-09-25 10:00:00,54.1,54.25,54.1,54.2,179685.0,52.99,53.137,52.99,53.088,179685.0
2023-09-25 10:10:00,54.21,54.24,54.15,54.16,193002.0,53.0978,53.1272,53.039,53.0488,193002.0
2023-09-25 10:20:00,54.15,54.15,54.09,54.12,98340.0,53.039,53.039,52.9802,53.0096,98340.0
2023-09-25 10:30:00,54.11,54.13,54.05,54.06,120702.0,52.9998,53.0194,52.9411,52.9509,120702.0
2023-09-25 10:40:00,54.06,54.19,54.06,54.17,108540.0,52.9509,53.0782,52.9509,53.0586,108540.0
2023-09-25 10:50:00,54.18,54.19,54.06,54.06,64653.0,53.0684,53.0782,52.9509,52.9509,64653.0
2023-09-25 11:00:00,54.06,54.06,53.98,54.06,104178.0,52.9509,52.9509,52.8725,52.9509,104178.0
2023-09-25 11:10:00,54.07,54.18,54.04,54.18,119223.0,52.9607,53.0684,52.9313,53.0684,119223.0
2023-09-25 11:20:00,54.18,54.19,54.13,54.15,102285.0,53.0684,53.0782,53.0194,53.039,102285.0
2023-09-25 11:30:00,54.14,54.16,54.12,54.12,82374.0,53.0292,53.0488,53.0096,53.0096,82374.0
2023-09-25 11:40:00,54.13,54.21,54.13,54.2,97755.0,53.0194,53.0978,53.0194,53.088,97755.0
2023-09-25 11:50:00,54.21,54.24,54.2,54.21,136587.0,53.0978,53.1272,53.088,53.0978,136587.0
2023-09-25 12:00:00,54.21,54.26,54.21,54.22,113868.0,53.0978,53.1468,53.0978,53.1076,113868.0
2023-09-25 12:10:00,54.21,54.28,54.21,54.25,124713.0,53.0978,53.1663,53.0978,53.137,124713.0
2023-09-25 12:20:00,54.25,54.27,54.22,54.24,95403.0,53.137,53.1566,53.1076,53.1272,95403.0
2023-09-25 12:30:00,54.24,54.25,54.21,54.21,83568.0,53.1272,53.137,53.0978,53.0978,83568.0
2023-09-25 12:40:00,54.2,54.22,54.17,54.18,110664.0,53.088,53.1076,53.0586,53.0684,110664.0
2023-09-25 12:50:00,54.18,54.19,54.15,54.18,121977.0,53.0684,53.0782,53.039,53.0684,121977.0
2023-09-25 13:00:00,54.18,54.18,54.12,54.14,125571.0,53.0684,53.0684,53.0096,53.0292,125571.0
2023-09-25 13:10:00,54.15,54.2,54.14,54.15,164988.0,53.039,53.088,53.0292,53.039,164988.0
2023-09-25 13:20:00,54.15,54.17,54.11,54.13,110160.0,53.039,53.0586,52.9998,53.0194,110160.0
2023-09-25 13:30:00,54.12,54.13,54.06,54.09,119679.0,53.0096,53.0194,52.9509,52.9802,119679.0
2023-09-25 13:40:00,54.09,54.11,54.06,54.11,130029.0,52.9802,52.9998,52.9509,52.9998,130029.0
2023-09-25 13:50:00,54.12,54.17,54.1,54.17,124155.0,53.0096,53.0586,52.99,53.0586,124155.0
2023-09-25 14:00:00,54.17,54.21,54.16,54.16,117231.0,53.0586,53.0978,53.0488,53.0488,117231.0
2023-09-25 14:10:00,54.16,54.19,54.13,54.15,65784.0,53.0488,53.0782,53.0194,53.039,65784.0
2023-09-25 14:20:00,54.15,54.16,54.12,54.13,66654.0,53.039,53.0488,53.0096,53.0194,66654.0
2023-09-25 14:30:00,54.13,54.21,54.11,54.18,99903.0,53.0194,53.0978,52.9998,53.0684,99903.0
2023-09-25 14:40:00,54.17,54.2,54.15,54.17,85752.0,53.0586,53.088,53.039,53.0586,85752.0
2023-09-25 14:50:00,54.17,54.19,54.16,54.16,109902.0,53.0586,53.0782,53.0488,53.0488,109902.0
2023-09-25 15:00:00,54.16,54.16,54.07,54.08,129342.0,53.0488,53.0488,52.9607,52.9705,129342.0
2023-09-25 15:10:00,54.07,54.17,54.07,54.16,169743.0,52.9607,53.0586,52.9607,53.0488,169743.0
2023-09-25 15:20:00,54.16,54.19,54.13,54.14,127704.0,53.0488,53.0782,53.0194,53.0292,127704.0
2023-09-25 15:30:00,54.16,54.27,54.16,54.27,156033.0,53.0488,53.1566,53.0488,53.1566,156033.0
2023-09-25 15:40:00,54.28,54.28,54.21,54.27,222408.0,53.1663,53.1663,53.0978,53.1566,222408.0
2023-09-25 15:50:00,54.27,54.37,54.22,54.36,911550.0,53.1566,53.2545,53.1076,53.2447,911550.0
2023-09-26 09:30:00,54.31,54.52,54.24,54.26,310701.0,53.1957,53.4014,53.1272,53.1468,310701.0
2023-09-26 09:40:00,54.26,54.4,54.21,54.38,292233.0,53.1468,53.2839,53.0978,53.2643,292233.0
2023-09-26 09:50:00,54.37,54.49,54.37,54.46,263916.0,53.2545,53.372,53.2545,53.3427,263916.0
2023-09-26 10:00:00,54.46,54.47,54.26,54.3,230433.0,53.3427,53.3524,53.1468,53.1859,230433.0
2023-09-26 10:10:00,54.31,54.31,54.14,54.17,177612.0,53.1957,53.1957,53.0292,53.0586,177612.0
2023-09-26 10:20:00,54.16,54.21,54.13,54.21,131811.0,53.0488,53.0978,53.0194,53.0978,131811.0
2023-09-26 10:30:00,54.2,54.24,54.12,54.24,172857.0,53.088,53.1272,53.0096,53.1272,172857.0
2023-09-26 10:40:00,54.23,54.29,54.22,54.28,154425.0,53.1174,53.1761,53.1076,53.1663,154425.0
2023-09-26 10:50:00,54.28,54.33,54.23,54.33,132021.0,53.1663,53.2153,53.1174,53.2153,132021.0
2023-09-26 11:00:00,54.33,54.37,54.27,54.32,141186.0,53.2153,53.2545,53.1566,53.2055,141186.0
2023-09-26 11:10:00,54.32,54.34,54.28,54.31,156657.0,53.2055,53.2251,53.1663,53.1957,156657.0
2023-09-26 11:20:00,54.32,54.35,54.27,54.28,203565.0,53.2055,53.2349,53.1566,53.1663,203565.0
2023-09-26 11:30:00,54.28,54.38,54.28,54.35,190059.0,53.1663,53.2643,53.1663,53.2349,190059.0
2023-09-26 11:40:00,54.35,54.37,54.31,54.34,165870.0,53.2349,53.2545,53.1957,53.2251,165870.0
2023-09-26 11:50:00,54.35,54.42,54.35,54.42,135762.0,53.2349,53.3035,53.2349,53.3035,135762.0
2023-09-26 12:00:00,54.42,54.42,54.35,54.38,130065.0,53.3035,53.3035,53.2349,53.2643,130065.0
2023-09-26 12:10:00,54.38,54.41,54.35,54.36,112518.0,53.2643,53.2937,53.2349,53.2447,112518.0
2023-09-26 12:20:00,54.36,54.41,54.35,54.39,71241.0,53.2447,53.2937,53.2349,53.2741,71241.0
2023-09-26 12:30:00,54.39,54.41,54.38,54.38,91959.0,53.2741,53.2937,53.2643,53.2643,91959.0
2023-09-26 12:40:00,54.38,54.41,54.37,54.41,104007.0,53.2643,53.2937,53.2545,53.2937,104007.0
2023-09-26 12:50:00,54.41,54.44,54.4,54.42,106218.0,53.2937,53.3231,53.2839,53.3035,106218.0
2023-09-26 13:00:00,54.42,54.44,54.35,54.41,113157.0,53.3035,53.3231,53.2349,53.2937,113157.0
2023-09-26 13:10:00,54.41,54.41,54.37,54.38,88563.0,53.2937,53.2937,53.2545,53.2643,88563.0
2023-09-26 13:20:00,54.38,54.39,54.34,54.35,91017.0,53.2643,53.2741,53.2251,53.2349,91017.0
2023-09-26 13:30:00,54.34,54.38,54.28,54.28,140241.0,53.2251,53.2643,53.1663,53.1663,140241.0
2023-09-26 13:40:00,54.28,54.31,54.25,54.27,129558.0,53.1663,53.1957,53.137,53.1566,129558.0
2023-09-26 13:50:00,54.27,54.36,54.26,54.34,136890.0,53.1566,53.2447,53.1468,53.2251,136890.0
2023-09-26 14:00:00,54.34,54.35,54.28,54.29,124398.0,53.2251,53.2349,53.1663,53.1761,124398.0
2023-09-26 14:10:00,54.29,54.35,54.29,54.29,316377.0,53.1761,53.2349,53.1761,53.1761,316377.0
2023-09-26 14:20:00,54.29,54.34,54.28,54.3,171456.0,53.1761,53.2251,53.1663,53.1859,171456.0
2023-09-26 14:30:00,54.3,54.38,54.29,54.36,183396.0,53.1859,53.2643,53.1761,53.2447,183396.0
2023-09-26 14:40:00,54.36,54.39,54.36,54.38,195765.0,53.2447,53.2741,53.2447,53.2643,195765.0
2023-09-26 14:50:00,54.38,54.4,54.35,54.38,213870.0,53.2643,53.2839,53.2349,53.2643,213870.0
2023-09-26 15:00:00,54.38,54.38,54.28,54.32,271011.0,53.2643,53.2643,53.1663,53.2055,271011.0
2023-09-26 15:10:00,54.31,54.33,54.22,54.22,194238.0,53.1957,53.2153,53.1076,53.1076,194238.0
2023-09-26 15:20:00,54.21,54.24,54.19,54.24,222792.0,53.0978,53.1272,53.0782,53.1272,222792.0
2023-09-26 15:30:00,54.24,54.25,54.21,54.23,265167.0,53.1272,53.137,53.0978,53.1174,265167.0
2023-09-26 15:40:00,54.23,54.25,54.18,54.18,424548.0,53.1174,53.137,53.0684,53.0684,424548.0
2023-09-26 15:50:00,54.18,54.21,54.12,54.17,1161771.0,53.0684,53.0978,53.0096,53.0586,1161771.0
2023-09-27 09:30:00,54.0,54.04,53.77,53.87,606750.0,52.8921,52.9313,52.6668,52.7648,606750.0
2023-09-27 09:40:00,53.88,54.08,53.88,54.0,249672.0,52.7746,52.9705,52.7746,52.8921,249672.0
2023-09-27 09:50:00,54.0,54.0,53.84,53.86,192096.0,52.8921,52.8921,52.7354,52.755,192096.0
2023-09-27 10:00:00,53.86,53.88,53.82,53.82,264816.0,52.755,52.7746,52.7158,52.7158,264816.0
2023-09-27 10:10:00,53.82,53.83,53.67,53.8,234435.0,52.7158,52.7256,52.5689,52.6962,234435.0
2023-09-27 10:20:00,53.8,53.96,53.78,53.93,240390.0,52.6962,52.8529,52.6766,52.8235,240390.0
2023-09-27 10:30:00,53.93,54.04,53.91,54.0,199527.0,52.8235,52.9313,52.8039,52.8921,199527.0
2023-09-27 10:40:00,54.0,54.02,53.96,54.0,184968.0,52.8921,52.9117,52.8529,52.8921,184968.0
2023-09-27 10:50:00,53.99,54.03,53.88,53.88,192795.0,52.8823,52.9215,52.7746,52.7746,192795.0
2023-09-27 11:00:00,53.88,53.91,53.8,53.81,176556.0,52.7746,52.8039,52.6962,52.706,176556.0
2023-09-27 11:10:00,53.8,53.86,53.75,53.78,107400.0,52.6962,52.755,52.6472,52.6766,107400.0
2023-09-27 11:20:00,53.79,53.79,53.69,53.74,211998.0,52.6864,52.6864,52.5885,52.6374,211998.0
2023-09-27 11:30:00,53.74,53.8,53.74,53.77,174405.0,52.6374,52.6962,52.6374,52.6668,174405.0
2023-09-27 11:40:00,53.77,53.79,53.67,53.68,153894.0,52.6668,52.6864,52.5689,52.5787,153894.0
2023-09-27 11:50:00,53.69,53.69,53.61,53.65,157539.0,52.5885,52.5885,52.5101,52.5493,157539.0
2023-09-27 12:00:00,53.65,53.67,53.55,53.57,169461.0,52.5493,52.5689,52.4513,52.4709,169461.0
2023-09-27 12:10:00,53.57,53.58,53.49,53.49,164433.0,52.4709,52.4807,52.3926,52.3926,164433.0
2023-09-27 12:20:00,53.49,53.54,53.47,53.54,214758.0,52.3926,52.4415,52.373,52.4415,214758.0
2023-09-27 12:30:00,53.55,53.66,53.54,53.61,176709.0,52.4513,52.5591,52.4415,52.5101,176709.0
2023-09-27 12:40:00,53.62,53.66,53.6,53.61,161022.0,52.5199,52.5591,52.5003,52.5101,161022.0
2023-09-27 12:50:00,53.61,53.61,53.57,53.59,102582.0,52.5101,52.5101,52.4709,52.4905,102582.0
2023-09-27 13:00:00,53.59,53.61,53.54,53.54,136050.0,52.4905,52.5101,52.4415,52.4415,136050.0
2023-09-27 13:10:00,53.54,53.58,53.47,53.48,87582.0,52.4415,52.4807,52.373,52.3828,87582.0
2023-09-27 13:20:00,53.49,53.49,53.44,53.47,133539.0,52.3926,52.3926,52.3436,52.373,133539.0
2023-09-27 13:30:00,53.47,53.49,53.44,53.49,136077.0,52.373,52.3926,52.3436,52.3926,136077.0
2023-09-27 13:40:00,53.49,53.53,53.43,53.5,209550.0,52.3926,52.4317,52.3338,52.4024,209550.0
2023-09-27 13:50:00,53.5,53.57,53.48,53.5,208710.0,52.4024,52.4709,52.3828,52.4024,208710.0
2023-09-27 14:00:00,53.5,53.52,53.48,53.49,91908.0,52.4024,52.4219,52.3828,52.3926,91908.0
2023-09-27 14:10:00,53.49,53.52,53.47,53.49,75276.0,52.3926,52.4219,52.373,52.3926,75276.0
2023-09-27 14:20:00,53.5,53.59,53.47,53.59,123567.0,52.4024,52.4905,52.373,52.4905,123567.0
2023-09-27 14:30:00,53.59,53.72,53.59,53.71,227070.0,52.4905,52.6178,52.4905,52.608,227070.0
2023-09-27 14:40:00,53.71,53.74,53.68,53.69,153774.0,52.608,52.6374,52.5787,52.5885,153774.0
2023-09-27 14:50:00,53.69,53.77,53.67,53.76,151749.0,52.5885,52.6668,52.5689,52.657,151749.0
2023-09-27 15:00:00,53.76,53.87,53.74,53.82,179115.0,52.657,52.7648,52.6374,52.7158,179115.0
2023-09-27 15:10:00,53.82,53.87,53.81,53.82,199350.0,52.7158,52.7648,52.706,52.7158,199350.0
2023-09-27 15:20:00,53.82,53.86,53.79,53.82,185934.0,52.7158,52.755,52.6864,52.7158,185934.0
2023-09-27 15:30:00,53.81,53.83,53.76,53.81,230454.0,52.706,52.7256,52.657,52.706,230454.0
2023-09-27 15:40:00,53.81,53.84,53.71,53.8,477978.0,52.706,52.7354,52.608,52.6962,477978.0
2023-09-27 15:50:00,53.81,53.92,53.79,53.91,1334856.0,52.706,52.8137,52.6864,52.8039,1334856.0
2023-09-28 09:30:00,54.0,54.18,53.96,53.99,357408.0,52.8921,53.0684,52.8529,52.8823,357408.0
2023-09-28 09:40:00,53.99,54.01,53.86,53.94,126945.0,52.8823,52.9019,52.755,52.8333,126945.0
2023-09-28 09:50:00,53.96,54.12,53.93,54.12,204345.0,52.8529,53.0096,52.8235,53.0096,204345.0
2023-09-28 10:00:00,54.11,54.18,54.08,54.16,170991.0,52.9998,53.0684,52.9705,53.0488,170991.0
2023-09-28 10:10:00,54.16,54.19,54.06,54.12,138372.0,53.0488,53.0782,52.9509,53.0096,138372.0
2023-09-28 10:20:00,54.12,54.16,54.11,54.14,100920.0,53.0096,53.0488,52.9998,53.0292,100920.0
2023-09-28 10:30:00,54.14,54.18,54.04,54.15,144804.0,53.0292,53.0684,52.9313,53.039,144804.0
2023-09-28 10:40:00,54.16,54.26,54.11,54.25,156546.0,53.0488,53.1468,52.9998,53.137,156546.0
2023-09-28 10:50:00,54.26,54.28,54.21,54.22,145773.0,53.1468,53.1663,53.0978,53.1076,145773.0
2023-09-28 11:00:00,54.22,54.24,54.14,54.18,104712.0,53.1076,53.1272,53.0292,53.0684,104712.0
2023-09-28 11:10:00,54.19,54.2,54.13,54.13,82944.0,53.0782,53.088,53.0194,53.0194,82944.0
2023-09-28 11:20:00,54.13,54.19,54.09,54.17,108162.0,53.0194,53.0782,52.9802,53.0586,108162.0
2023-09-28 11:30:00,54.18,54.21,54.15,54.15,145914.0,53.0684,53.0978,53.039,53.039,145914.0
2023-09-28 11:40:00,54.15,54.18,54.11,54.11,106491.0,53.039,53.0684,52.9998,52.9998,106491.0
2023-09-28 11:50:00,54.11,54.13,53.95,53.99,170988.0,52.9998,53.0194,52.8431,52.8823,170988.0
2023-09-28 12:00:00,53.99,54.03,53.95,53.97,112320.0,52.8823,52.9215,52.8431,52.8627,112320.0
2023-09-28 12:10:00,53.97,53.99,53.92,53.96,84951.0,52.8627,52.8823,52.8137,52.8529,84951.0
2023-09-28 12:20:00,53.96,54.02,53.95,54.02,75153.0,52.8529,52.9117,52.8431,52.9117,75153.0
2023-09-28 12:30:00,54.03,54.07,54.02,54.05,82992.0,52.9215,52.9607,52.9117,52.9411,82992.0
2023-09-28 12:40:00,54.05,54.08,54.0,54.02,78657.0,52.9411,52.9705,52.8921,52.9117,78657.0
2023-09-28 12:50:00,54.02,54.06,54.0,54.05,91014.0,52.9117,52.9509,52.8921,52.9411,91014.0
2023-09-28 13:00:00,54.05,54.09,54.02,54.09,95502.0,52.9411,52.9802,52.9117,52.9802,95502.0
2023-09-28 13:10:00,54.09,54.1,54.05,54.07,115167.0,52.9802,52.99,52.9411,52.9607,115167.0
2023-09-28 13:20:00,54.07,54.09,54.03,54.03,139497.0,52.9607,52.9802,52.9215,52.9215,139497.0
2023-09-28 13:30:00,54.04,54.1,54.0,54.1,96786.0,52.9313,52.99,52.8921,52.99,96786.0
2023-09-28 13:40:00,54.09,54.18,54.09,54.18,141102.0,52.9802,53.0684,52.9802,53.0684,141102.0
2023-09-28 13:50:00,54.18,54.19,54.15,54.16,132564.0,53.0684,53.0782,53.039,53.0488,132564.0
2023-09-28 14:00:00,54.17,54.17,54.1,54.14,74127.0,53.0586,53.0586,52.99,53.0292,74127.0
2023-09-28 14:10:00,54.15,54.21,54.13,54.2,84171.0,53.039,53.0978,53.0194,53.088,84171.0
2023-09-28 14:20:00,54.19,54.25,54.18,54.24,136929.0,53.0782,53.137,53.0684,53.1272,136929.0
2023-09-28 14:30:00,54.25,54.25,54.11,54.13,156228.0,53.137,53.137,52.9998,53.0194,156228.0
2023-09-28 14:40:00,54.13,54.15,54.11,54.11,99768.0,53.0194,53.039,52.9998,52.9998,99768.0
2023-09-28 14:50:00,54.11,54.18,54.09,54.18,89265.0,52.9998,53.0684,52.9802,53.0684,89265.0
2023-09-28 15:00:00,54.18,54.18,54.12,54.15,143151.0,53.0684,53.0684,53.0096,53.039,143151.0
2023-09-28 15:10:00,54.15,54.24,54.14,54.23,148074.0,53.039,53.1272,53.0292,53.1174,148074.0
2023-09-28 15:20:00,54.23,54.28,54.22,54.25,149415.0,53.1174,53.1663,53.1076,53.137,149415.0
2023-09-28 15:30:00,54.25,54.26,54.1,54.1,302151.0,53.137,53.1468,52.99,52.99,302151.0
2023-09-28 15:40:00,54.1,54.17,54.09,54.11,348390.0,52.99,53.0586,52.9802,52.9998,348390.0
2023-09-28 15:50:00,54.1,54.19,54.09,54.17,1020336.0,52.99,53.0782,52.9802,53.0586,1020336.0
2023-09-29 09:30:00,54.34,54.38,54.13,54.15,326487.0,53.2251,53.2643,53.0194,53.039,326487.0
2023-09-29 09:40:00,54.15,54.17,53.78,53.8,325098.0,53.039,53.0586,52.6766,52.6962,325098.0
2023-09-29 09:50:00,53.79,53.85,53.68,53.83,439350.0,52.6864,52.7452,52.5787,52.7256,439350.0
2023-09-29 10:00:00,53.82,53.86,53.78,53.82,357591.0,52.7158,52.755,52.6766,52.7158,357591.0
2023-09-29 10:10:00,53.82,53.89,53.75,53.81,267318.0,52.7158,52.7843,52.6472,52.706,267318.0
2023-09-29 10:20:00,53.81,53.83,53.71,53.72,127704.0,52.706,52.7256,52.608,52.6178,127704.0
2023-09-29 10:30:00,53.72,53.79,53.71,53.78,142578.0,52.6178,52.6864,52.608,52.6766,142578.0
2023-09-29 10:40:00,53.78,53.81,53.74,53.76,155610.0,52.6766,52.706,52.6374,52.657,155610.0
2023-09-29 10:50:00,53.76,53.76,53.68,53.7,180414.0,52.657,52.657,52.5787,52.5982,180414.0
2023-09-29 11:00:00,53.72,53.74,53.65,53.71,132336.0,52.6178,52.6374,52.5493,52.608,132336.0
2023-09-29 11:10:00,53.72,53.76,53.66,53.7,268929.0,52.6178,52.657,52.5591,52.5982,268929.0
2023-09-29 11:20:00,53.71,53.85,53.71,53.76,138246.0,52.608,52.7452,52.608,52.657,138246.0
2023-09-29 11:30:00,53.76,53.78,53.66,53.67,121845.0,52.657,52.6766,52.5591,52.5689,121845.0
2023-09-29 11:40:00,53.66,53.71,53.58,53.59,165243.0,52.5591,52.608,52.4807,52.4905,165243.0
2023-09-29 11:50:00,53.59,53.63,53.58,53.6,135213.0,52.4905,52.5297,52.4807,52.5003,135213.0
2023-09-29 12:00:00,53.6,53.63,53.51,53.53,148887.0,52.5003,52.5297,52.4121,52.4317,148887.0
2023-09-29 12:10:00,53.53,53.56,53.46,53.48,189273.0,52.4317,52.4611,52.3632,52.3828,189273.0
2023-09-29 12:20:00,53.48,53.52,53.47,53.51,153633.0,52.3828,52.4219,52.373,52.4121,153633.0
2023-09-29 12:30:00,53.51,53.52,53.49,53.5,152955.0,52.4121,52.4219,52.3926,52.4024,152955.0
2023-09-29 12:40:00,53.5,53.52,53.41,53.41,207957.0,52.4024,52.4219,52.3142,52.3142,207957.0
2023-09-29 12:50:00,53.41,53.43,53.37,53.38,189513.0,52.3142,52.3338,52.275,52.2848,189513.0
2023-09-29 13:00:00,53.38,53.38,53.24,53.28,306348.0,52.2848,52.2848,52.1477,52.1869,306348.0
2023-09-29 13:10:00,53.28,53.31,53.18,53.2,248988.0,52.1869,52.2162,52.0889,52.1085,248988.0
2023-09-29 13:20:00,53.2,53.32,53.18,53.27,431850.0,52.1085,52.226,52.0889,52.1771,431850.0
2023-09-29 13:30:00,53.27,53.29,53.22,53.23,158340.0,52.1771,52.1967,52.1281,52.1379,158340.0
2023-09-29 13:40:00,53.23,53.35,53.21,53.3,204126.0,52.1379,52.2554,52.1183,52.2065,204126.0
2023-09-29 13:50:00,53.3,53.3,53.14,53.14,199068.0,52.2065,52.2065,52.0497,52.0497,199068.0
2023-09-29 14:00:00,53.14,53.21,53.14,53.18,180591.0,52.0497,52.1183,52.0497,52.0889,180591.0
2023-09-29 14:10:00,53.17,53.18,53.11,53.12,141555.0,52.0791,52.0889,52.0204,52.0301,141555.0
2023-09-29 14:20:00,53.12,53.17,53.1,53.13,253635.0,52.0301,52.0791,52.0106,52.0399,253635.0
2023-09-29 14:30:00,53.12,53.15,53.06,53.13,132765.0,52.0301,52.0595,51.9714,52.0399,132765.0
2023-09-29 14:40:00,53.13,53.23,53.12,53.21,164316.0,52.0399,52.1379,52.0301,52.1183,164316.0
2023-09-29 14:50:00,53.2,53.36,53.16,53.32,296976.0,52.1085,52.2652,52.0693,52.226,296976.0
2023-09-29 15:00:00,53.32,53.37,53.28,53.33,196032.0,52.226,52.275,52.1869,52.2358,196032.0
2023-09-29 15:10:00,53.33,53.39,53.3,53.37,225813.0,52.2358,52.2946,52.2065,52.275,225813.0
2023-09-29 15:20:00,53.37,53.37,53.27,53.33,220749.0,52.275,52.275,52.1771,52.2358,220749.0
2023-09-29 15:30:00,53.33,53.35,53.26,53.35,241581.0,52.2358,52.2554,52.1673,52.2554,241581.0
2023-09-29 15:40:00,53.35,53.36,53.26,53.28,525744.0,52.2554,52.2652,52.1673,52.1869,525744.0
2023-09-29 15:50:00,53.27,53.4,53.22,53.31,1419615.0,52.1771,52.3044,52.1281,52.2162,1419615.0
2023-10-02 09:30:00,53.16,53.28,53.09,53.18,561306.0,52.0693,52.1869,52.0008,52.0889,561306.0
2023-10-02 09:40:00,53.18,53.18,52.91,52.94,311490.0,52.0889,52.0889,51.8245,51.8538,311490.0
2023-10-02 09:50:00,52.93,52.95,52.8,52.82,290208.0,51.844,51.8636,51.7167,51.7363,290208.0
2023-10-02 10:00:00,52.82,53.0,52.77,52.93,228177.0,51.7363,51.9126,51.6873,51.844,228177.0
2023-10-02 10:10:00,52.93,53.07,52.92,53.06,180267.0,51.844,51.9812,51.8343,51.9714,180267.0
2023-10-02 10:20:00,53.07,53.12,53.04,53.07,147063.0,51.9812,52.0301,51.9518,51.9812,147063.0
2023-10-02 10:30:00,53.07,53.19,53.05,53.19,175515.0,51.9812,52.0987,51.9616,52.0987,175515.0
2023-10-02 10:40:00,53.2,53.2,53.05,53.17,159480.0,52.1085,52.1085,51.9616,52.0791,159480.0
2023-10-02 10:50:00,53.18,53.27,53.18,53.25,178746.0,52.0889,52.1771,52.0889,52.1575,178746.0
2023-10-02 11:00:00,53.25,53.34,53.22,53.3,131097.0,52.1575,52.2456,52.1281,52.2065,131097.0
2023-10-02 11:10:00,53.3,53.35,53.27,53.35,144366.0,52.2065,52.2554,52.1771,52.2554,144366.0
2023-10-02 11:20:00,53.36,53.42,53.33,53.4,124617.0,52.2652,52.324,52.2358,52.3044,124617.0
2023-10-02 11:30:00,53.4,53.42,53.29,53.3,154047.0,52.3044,52.324,52.1967,52.2065,154047.0
2023-10-02 11:40:00,53.29,53.31,53.2,53.22,102828.0,52.1967,52.2162,52.1085,52.1281,102828.0
2023-10-02 11:50:00,53.22,53.24,53.12,53.18,142266.0,52.1281,52.1477,52.0301,52.0889,142266.0
2023-10-02 12:00:00,53.18,53.2,53.11,53.13,85974.0,52.0889,52.1085,52.0204,52.0399,85974.0
2023-10-02 12:10:00,53.14,53.22,53.13,53.21,102990.0,52.0497,52.1281,52.0399,52.1183,102990.0
2023-10-02 12:20:00,53.2,53.22,53.1,53.11,101775.0,52.1085,52.1281,52.0106,52.0204,101775.0
2023-10-02 12:30:00,53.11,53.14,53.09,53.13,118848.0,52.0204,52.0497,52.0008,52.0399,118848.0
2023-10-02 12:40:00,53.14,53.14,53.0,53.0,184815.0,52.0497,52.0497,51.9126,51.9126,184815.0
2023-10-02 12:50:00,53.01,53.06,53.0,53.04,115146.0,51.9224,51.9714,51.9126,51.9518,115146.0
2023-10-02 13:00:00,53.06,53.12,53.05,53.11,87702.0,51.9714,52.0301,51.9616,52.0204,87702.0
2023-10-02 13:10:00,53.11,53.17,53.07,53.14,174930.0,52.0204,52.0791,51.9812,52.0497,174930.0
2023-10-02 13:20:00,53.14,53.21,53.14,53.19,86217.0,52.0497,52.1183,52.0497,52.0987,86217.0
2023-10-02 13:30:00,53.19,53.2,53.13,53.14,105870.0,52.0987,52.1085,52.0399,52.0497,105870.0
2023-10-02 13:40:00,53.14,53.2,53.1,53.12,187350.0,52.0497,52.1085,52.0106,52.0301,187350.0
2023-10-02 13:50:00,53.11,53.21,53.11,53.15,197349.0,52.0204,52.1183,52.0204,52.0595,197349.0
2023-10-02 14:00:00,53.16,53.23,53.15,53.22,90969.0,52.0693,52.1379,52.0595,52.1281,90969.0
2023-10-02 14:10:00,53.23,53.27,53.21,53.23,131250.0,52.1379,52.1771,52.1183,52.1379,131250.0
2023-10-02 14:20:00,53.23,53.23,53.12,53.14,83097.0,52.1379,52.1379,52.0301,52.0497,83097.0
2023-10-02 14:30:00,53.15,53.18,53.13,53.13,73872.0,52.0595,52.0889,52.0399,52.0399,73872.0
2023-10-02 14:40:00,53.13,53.18,53.12,53.18,72960.0,52.0399,52.0889,52.0301,52.0889,72960.0
2023-10-02 14:50:00,53.19,53.23,53.17,53.22,119463.0,52.0987,52.1379,52.0791,52.1281,119463.0
2023-10-02 15:00:00,53.22,53.28,53.17,53.26,112683.0,52.1281,52.1869,52.0791,52.1673,112683.0
2023-10-02 15:10:00,53.26,53.3,53.24,53.25,124524.0,52.1673,52.2065,52.1477,52.1575,124524.0
2023-10-02 15:20:00,53.24,53.35,53.24,53.32,176511.0,52.1477,52.2554,52.1477,52.226,176511.0
2023-10-02 15:30:00,53.32,53.35,53.28,53.34,229902.0,52.226,52.2554,52.1869,52.2456,229902.0
2023-10-02 15:40:00,53.34,53.35,53.3,53.33,292692.0,52.2456,52.2554,52.2065,52.2358,292692.0
2023-10-02 15:50:00,53.32,53.39,53.27,53.37,948273.0,52.226,52.2946,52.1771,52.275,948273.0
2023-10-03 09:30:00,53.23,53.49,53.22,53.46,311196.0,52.1379,52.3926,52.1281,52.3632,311196.0
2023-10-03 09:40:00,53.46,53.58,53.46,53.53,245964.0,52.3632,52.4807,52.3632,52.4317,245964.0
2023-10-03 09:50:00,53.53,53.54,53.43,53.46,152199.0,52.4317,52.4415,52.3338,52.3632,152199.0
2023-10-03 10:00:00,53.46,53.46,53.19,53.21,163491.0,52.3632,52.3632,52.0987,52.1183,163491.0
2023-10-03 10:10:00,53.22,53.38,53.17,53.21,136671.0,52.1281,52.2848,52.0791,52.1183,136671.0
2023-10-03 10:20:00,53.21,53.28,53.19,53.22,152427.0,52.1183,52.1869,52.0987,52.1281,152427.0
2023-10-03 10:30:00,53.22,53.28,53.2,53.24,171921.0,52.1281,52.1869,52.1085,52.1477,171921.0
2023-10-03 10:40:00,53.23,53.29,53.23,53.28,110640.0,52.1379,52.1967,52.1379,52.1869,110640.0
2023-10-03 10:50:00,53.27,53.34,53.24,53.32,93309.0,52.1771,52.2456,52.1477,52.226,93309.0
2023-10-03 11:00:00,53.32,53.35,53.29,53.3,120000.0,52.226,52.2554,52.1967,52.2065,120000.0
2023-10-03 11:10:00,53.29,53.31,53.21,53.24,123099.0,52.1967,52.2162,52.1183,52.1477,123099.0
2023-10-03 11:20:00,53.22,53.23,53.14,53.14,89562.0,52.1281,52.1379,52.0497,52.0497,89562.0
2023-10-03 11:30:00,53.13,53.14,53.04,53.06,109968.0,52.0399,52.0497,51.9518,51.9714,109968.0
2023-10-03 11:40:00,53.06,53.07,53.0,53.01,119790.0,51.9714,51.9812,51.9126,51.9224,119790.0
2023-10-03 11:50:00,53.0,53.09,53.0,53.08,92547.0,51.9126,52.0008,51.9126,51.991,92547.0
2023-10-03 12:00:00,53.08,53.21,53.08,53.18,125007.0,51.991,52.1183,51.991,52.0889,125007.0
2023-10-03 12:10:00,53.18,53.23,53.1,53.21,173868.0,52.0889,52.1379,52.0106,52.1183,173868.0
2023-10-03 12:20:00,53.22,53.27,53.21,53.27,85761.0,52.1281,52.1771,52.1183,52.1771,85761.0
2023-10-03 12:30:00,53.28,53.28,53.19,53.21,77004.0,52.1869,52.1869,52.0987,52.1183,77004.0
2023-10-03 12:40:00,53.21,53.24,53.17,53.2,126546.0,52.1183,52.1477,52.0791,52.1085,126546.0
2023-10-03 12:50:00,53.18,53.19,53.15,53.16,107349.0,52.0889,52.0987,52.0595,52.0693,107349.0
2023-10-03 13:00:00,53.17,53.23,53.15,53.16,96180.0,52.0791,52.1379,52.0595,52.0693,96180.0
2023-10-03 13:10:00,53.16,53.16,53.11,53.15,78279.0,52.0693,52.0693,52.0204,52.0595,78279.0
2023-10-03 13:20:00,53.15,53.2,53.13,53.16,104469.0,52.0595,52.1085,52.0399,52.0693,104469.0
2023-10-03 13:30:00,53.16,53.17,53.07,53.09,82401.0,52.0693,52.0791,51.9812,52.0008,82401.0
2023-10-03 13:40:00,53.09,53.15,53.07,53.09,68556.0,52.0008,52.0595,51.9812,52.0008,68556.0
2023-10-03 13:50:00,53.1,53.15,53.1,53.13,79113.0,52.0106,52.0595,52.0106,52.0399,79113.0
2023-10-03 14:00:00,53.13,53.2,53.09,53.09,119721.0,52.0399,52.1085,52.0008,52.0008,119721.0
2023-10-03 14:10:00,53.1,53.1,53.04,53.04,134961.0,52.0106,52.0106,51.9518,51.9518,134961.0
2023-10-03 14:20:00,53.03,53.05,52.99,53.01,134937.0,51.942,51.9616,51.9028,51.9224,134937.0
2023-10-03 14:30:00,53.01,53.02,52.96,53.0,123273.0,51.9224,51.9322,51.8734,51.9126,123273.0
2023-10-03 14:40:00,53.0,53.01,52.96,52.97,157584.0,51.9126,51.9224,51.8734,51.8832,157584.0
2023-10-03 14:50:00,52.97,53.01,52.94,52.95,225984.0,51.8832,51.9224,51.8538,51.8636,225984.0
2023-10-03 15:00:00,52.95,52.98,52.89,52.97,158385.0,51.8636,51.893,51.8049,51.8832,158385.0
2023-10-03 15:10:00,52.97,53.02,52.93,53.01,143970.0,51.8832,51.9322,51.844,51.9224,143970.0
2023-10-03 15:20:00,53.02,53.06,52.99,53.0,189573.0,51.9322,51.9714,51.9028,51.9126,189573.0
2023-10-03 15:30:00,53.0,53.01,52.94,52.99,233790.0,51.9126,51.9224,51.8538,51.9028,233790.0
2023-10-03 15:40:00,52.99,53.06,52.99,53.05,318663.0,51.9028,51.9714,51.9028,51.9616,318663.0
2023-10-03 15:50:00,53.05,53.11,52.97,53.04,931947.0,51.9616,52.0204,51.8832,51.9518,931947.0
2023-10-04 09:30:00,53.22,53.35,53.15,53.25,247062.0,52.1281,52.2554,52.0595,52.1575,247062.0
2023-10-04 09:40:00,53.25,53.31,53.17,53.18,182613.0,52.1575,52.2162,52.0791,52.0889,182613.0
2023-10-04 09:50:00,53.18,53.19,53.0,53.04,136041.0,52.0889,52.0987,51.9126,51.9518,136041.0
2023-10-04 10:00:00,53.03,53.13,53.0,53.12,225696.0,51.942,52.0399,51.9126,52.0301,225696.0
2023-10-04 10:10:00,53.13,53.19,53.12,53.16,190284.0,52.0399,52.0987,52.0301,52.0693,190284.0
2023-10-04 10:20:00,53.16,53.2,53.12,53.17,144024.0,52.0693,52.1085,52.0301,52.0791,144024.0
2023-10-04 10:30:00,53.17,53.25,53.16,53.25,94503.0,52.0791,52.1575,52.0693,52.1575,94503.0
2023-10-04 10:40:00,53.25,53.26,53.12,53.13,147879.0,52.1575,52.1673,52.0301,52.0399,147879.0
2023-10-04 10:50:00,53.13,53.19,53.12,53.19,320739.0,52.0399,52.0987,52.0301,52.0987,320739.0
2023-10-04 11:00:00,53.18,53.31,53.15,53.25,166101.0,52.0889,52.2162,52.0595,52.1575,166101.0
2023-10-04 11:10:00,53.25,53.42,53.25,53.42,136764.0,52.1575,52.324,52.1575,52.324,136764.0
2023-10-04 11:20:00,53.43,53.43,53.36,53.39,188580.0,52.3338,52.3338,52.2652,52.2946,188580.0
2023-10-04 11:30:00,53.39,53.45,53.35,53.42,158481.0,52.2946,52.3534,52.2554,52.324,158481.0
2023-10-04 11:40:00,53.42,53.57,53.38,53.56,229983.0,52.324,52.4709,52.2848,52.4611,229983.0
2023-10-04 11:50:00,53.55,53.59,53.52,53.55,76113.0,52.4513,52.4905,52.4219,52.4513,76113.0
2023-10-04 12:00:00,53.56,53.56,53.48,53.48,107721.0,52.4611,52.4611,52.3828,52.3828,107721.0
2023-10-04 12:10:00,53.49,53.54,53.47,53.5,95652.0,52.3926,52.4415,52.373,52.4024,95652.0
2023-10-04 12:20:00,53.5,53.54,53.49,53.52,96561.0,52.4024,52.4415,52.3926,52.4219,96561.0
2023-10-04 12:30:00,53.52,53.58,53.52,53.56,90507.0,52.4219,52.4807,52.4219,52.4611,90507.0
2023-10-04 12:40:00,53.55,53.58,53.5,53.54,112773.0,52.4513,52.4807,52.4024,52.4415,112773.0
2023-10-04 12:50:00,53.54,53.55,53.5,53.51,125421.0,52.4415,52.4513,52.4024,52.4121,125421.0
2023-10-04 13:00:00,53.51,53.58,53.5,53.57,80844.0,52.4121,52.4807,52.4024,52.4709,80844.0
2023-10-04 13:10:00,53.58,53.6,53.55,53.58,91137.0,52.4807,52.5003,52.4513,52.4807,91137.0
2023-10-04 13:20:00,53.58,53.62,53.55,53.55,134661.0,52.4807,52.5199,52.4513,52.4513,134661.0
2023-10-04 13:30:00,53.55,53.59,53.55,53.56,146523.0,52.4513,52.4905,52.4513,52.4611,146523.0
2023-10-04 13:40:00,53.56,53.62,53.54,53.61,166875.0,52.4611,52.5199,52.4415,52.5101,166875.0
2023-10-04 13:50:00,53.6,53.62,53.55,53.6,488655.0,52.5003,52.5199,52.4513,52.5003,488655.0
2023-10-04 14:00:00,53.6,53.62,53.55,53.56,340098.0,52.5003,52.5199,52.4513,52.4611,340098.0
2023-10-04 14:10:00,53.56,53.66,53.55,53.66,247527.0,52.4611,52.5591,52.4513,52.5591,247527.0
2023-10-04 14:20:00,53.66,53.67,53.59,53.65,258378.0,52.5591,52.5689,52.4905,52.5493,258378.0
2023-10-04 14:30:00,53.65,53.68,53.59,53.62,229227.0,52.5493,52.5787,52.4905,52.5199,229227.0
2023-10-04 14:40:00,53.62,53.65,53.6,53.61,147816.0,52.5199,52.5493,52.5003,52.5101,147816.0
2023-10-04 14:50:00,53.6,53.68,53.6,53.65,220608.0,52.5003,52.5787,52.5003,52.5493,220608.0
2023-10-04 15:00:00,53.65,53.67,53.59,53.61,466230.0,52.5493,52.5689,52.4905,52.5101,466230.0
2023-10-04 15:10:00,53.6,53.65,53.57,53.64,247980.0,52.5003,52.5493,52.4709,52.5395,247980.0
2023-10-04 15:20:00,53.64,53.64,53.53,53.54,305982.0,52.5395,52.5395,52.4317,52.4415,305982.0
2023-10-04 15:30:00,53.55,53.62,53.54,53.55,242559.0,52.4513,52.5199,52.4415,52.4513,242559.0
2023-10-04 15:40:00,53.55,53.61,53.55,53.55,288564.0,52.4513,52.5101,52.4513,52.4513,288564.0
2023-10-04 15:50:00,53.54,53.68,53.51,53.64,1230369.0,52.4415,52.5787,52.4121,52.5395,1230369.0
2023-10-05 09:30:00,53.48,53.65,53.44,53.48,603663.0,52.3828,52.5493,52.3436,52.3828,603663.0
2023-10-05 09:40:00,53.47,53.48,53.34,53.37,260220.0,52.373,52.3828,52.2456,52.275,260220.0
2023-10-05 09:50:00,53.4,53.58,53.39,53.55,152895.0,52.3044,52.4807,52.2946,52.4513,152895.0
2023-10-05 10:00:00,53.55,53.55,53.37,53.39,217005.0,52.4513,52.4513,52.275,52.2946,217005.0
2023-10-05 10:10:00,53.4,53.46,53.39,53.45,106062.0,52.3044,52.3632,52.2946,52.3534,106062.0
2023-10-05 10:20:00,53.44,53.45,53.37,53.39,257673.0,52.3436,52.3534,52.275,52.2946,257673.0
2023-10-05 10:30:00,53.39,53.39,53.18,53.19,214653.0,52.2946,52.2946,52.0889,52.0987,214653.0
2023-10-05 10:40:00,53.19,53.21,53.14,53.16,258642.0,52.0987,52.1183,52.0497,52.0693,258642.0
2023-10-05 10:50:00,53.16,53.19,53.13,53.13,179019.0,52.0693,52.0987,52.0399,52.0399,179019.0
2023-10-05 11:00:00,53.13,53.14,53.09,53.11,136356.0,52.0399,52.0497,52.0008,52.0204,136356.0
2023-10-05 11:10:00,53.12,53.21,53.1,53.11,178761.0,52.0301,52.1183,52.0106,52.0204,178761.0
2023-10-05 11:20:00,53.11,53.18,53.1,53.16,175743.0,52.0204,52.0889,52.0106,52.0693,175743.0
2023-10-05 11:30:00,53.16,53.18,53.12,53.15,162657.0,52.0693,52.0889,52.0301,52.0595,162657.0
2023-10-05 11:40:00,53.14,53.17,53.13,53.16,97674.0,52.0497,52.0791,52.0399,52.0693,97674.0
2023-10-05 11:50:00,53.16,53.25,53.15,53.21,125664.0,52.0693,52.1575,52.0595,52.1183,125664.0
2023-10-05 12:00:00,53.22,53.26,53.21,53.23,117639.0,52.1281,52.1673,52.1183,52.1379,117639.0
2023-10-05 12:10:00,53.23,53.24,53.19,53.21,123762.0,52.1379,52.1477,52.0987,52.1183,123762.0
2023-10-05 12:20:00,53.21,53.23,53.18,53.2,191964.0,52.1183,52.1379,52.0889,52.1085,191964.0
2023-10-05 12:30:00,53.2,53.22,53.11,53.13,388743.0,52.1085,52.1281,52.0204,52.0399,388743.0
2023-10-05 12:40:00,53.13,53.14,53.03,53.05,455952.0,52.0399,52.0497,51.942,51.9616,455952.0
2023-10-05 12:50:00,53.05,53.08,53.01,53.05,101562.0,51.9616,51.991,51.9224,51.9616,101562.0
2023-10-05 13:00:00,53.06,53.09,53.04,53.04,127437.0,51.9714,52.0008,51.9518,51.9518,127437.0
2023-10-05 13:10:00,53.05,53.1,53.05,53.08,96414.0,51.9616,52.0106,51.9616,51.991,96414.0
2023-10-05 13:20:00,53.08,53.1,53.05,53.1,110802.0,51.991,52.0106,51.9616,52.0106,110802.0
2023-10-05 13:30:00,53.11,53.18,53.05,53.16,182277.0,52.0204,52.0889,51.9616,52.0693,182277.0
2023-10-05 13:40:00,53.16,53.19,53.14,53.14,83151.0,52.0693,52.0987,52.0497,52.0497,83151.0
2023-10-05 13:50:00,53.15,53.18,53.13,53.16,81849.0,52.0595,52.0889,52.0399,52.0693,81849.0
2023-10-05 14:00:00,53.17,53.2,53.16,53.16,84828.0,52.0791,52.1085,52.0693,52.0693,84828.0
2023-10-05 14:10:00,53.16,53.16,53.08,53.1,114552.0,52.0693,52.0693,51.991,52.0106,114552.0
2023-10-05 14:20:00,53.1,53.15,53.09,53.11,89265.0,52.0106,52.0595,52.0008,52.0204,89265.0
2023-10-05 14:30:00,53.11,53.17,53.11,53.13,165417.0,52.0204,52.0791,52.0204,52.0399,165417.0
2023-10-05 14:40:00,53.13,53.15,53.08,53.12,134328.0,52.0399,52.0595,51.991,52.0301,134328.0
2023-10-05 14:50:00,53.13,53.17,53.11,53.17,100128.0,52.0399,52.0791,52.0204,52.0791,100128.0
2023-10-05 15:00:00,53.17,53.19,53.15,53.18,126612.0,52.0791,52.0987,52.0595,52.0889,126612.0
2023-10-05 15:10:00,53.18,53.23,53.14,53.21,172887.0,52.0889,52.1379,52.0497,52.1183,172887.0
2023-10-05 15:20:00,53.21,53.21,53.13,53.2,344907.0,52.1183,52.1183,52.0399,52.1085,344907.0
2023-10-05 15:30:00,53.2,53.21,53.1,53.13,265761.0,52.1085,52.1183,52.0106,52.0399,265761.0
2023-10-05 15:40:00,53.13,53.16,53.08,53.11,336576.0,52.0399,52.0693,51.991,52.0204,336576.0
2023-10-05 15:50:00,53.11,53.12,53.0,53.03,1031277.0,52.0204,52.0301,51.9126,51.942,1031277.0
2023-10-06 09:30:00,52.88,53.0,52.14,52.16,836328.0,51.7951,51.9126,51.0703,51.0898,836328.0
2023-10-06 09:40:00,52.15,52.28,51.55,51.67,1400415.0,51.08,51.2074,50.4924,50.6099,1400415.0
2023-10-06 09:50:00,51.68,51.68,51.2,51.21,1502952.0,50.6197,50.6197,50.1495,50.1593,1502952.0
2023-10-06 10:00:00,51.21,51.27,50.7,50.72,1939053.0,50.1593,50.2181,49.6598,49.6794,1939053.0
2023-10-06 10:10:00,50.72,51.01,50.6,50.63,2136540.0,49.6794,49.9634,49.5618,49.5912,2136540.0
2023-10-06 10:20:00,50.62,50.84,50.55,50.59,1587672.0,49.5814,49.7969,49.5129,49.5521,1587672.0
2023-10-06 10:30:00,50.62,51.08,50.61,51.07,1664208.0,49.5814,50.032,49.5716,50.0222,1664208.0
2023-10-06 10:40:00,51.07,51.18,50.89,50.89,918627.0,50.0222,50.1299,49.8459,49.8459,918627.0
2023-10-06 10:50:00,50.9,50.96,50.64,50.69,630927.0,49.8557,49.9145,49.601,49.65,630927.0
2023-10-06 11:00:00,50.68,51.05,50.68,51.02,687159.0,49.6402,50.0026,49.6402,49.9732,687159.0
2023-10-06 11:10:00,51.03,51.17,51.02,51.07,1052379.0,49.983,50.1202,49.9732,50.0222,1052379.0
2023-10-06 11:20:00,51.06,51.22,50.95,51.2,471636.0,50.0124,50.1691,49.9047,50.1495,471636.0
2023-10-06 11:30:00,51.2,51.34,51.2,51.27,701109.0,50.1495,50.2867,50.1495,50.2181,701109.0
2023-10-06 11:40:00,51.27,51.4,51.26,51.37,550620.0,50.2181,50.3454,50.2083,50.3161,550620.0
2023-10-06 11:50:00,51.37,51.37,51.18,51.34,461931.0,50.3161,50.3161,50.1299,50.2867,461931.0
2023-10-06 12:00:00,51.34,51.48,51.32,51.43,463491.0,50.2867,50.4238,50.2671,50.3748,463491.0
2023-10-06 12:10:00,51.43,51.5,51.32,51.39,441222.0,50.3748,50.4434,50.2671,50.3356,441222.0
2023-10-06 12:20:00,51.38,51.4,51.27,51.27,320268.0,50.3258,50.3454,50.2181,50.2181,320268.0
2023-10-06 12:30:00,51.28,51.29,51.16,51.16,366024.0,50.2279,50.2377,50.1104,50.1104,366024.0
2023-10-06 12:40:00,51.16,51.33,51.16,51.31,371058.0,50.1104,50.2769,50.1104,50.2573,371058.0
2023-10-06 12:50:00,51.32,51.41,51.27,51.28,333405.0,50.2671,50.3552,50.2181,50.2279,333405.0
2023-10-06 13:00:00,51.29,51.46,51.28,51.45,250269.0,50.2377,50.4042,50.2279,50.3944,250269.0
2023-10-06 13:10:00,51.45,51.65,51.42,51.59,450456.0,50.3944,50.5903,50.365,50.5315,450456.0
2023-10-06 13:20:00,51.59,51.7,51.54,51.65,256293.0,50.5315,50.6393,50.4826,50.5903,256293.0
2023-10-06 13:30:00,51.65,51.72,51.6,51.64,301611.0,50.5903,50.6589,50.5413,50.5805,301611.0
2023-10-06 13:40:00,51.65,51.67,51.59,51.63,183297.0,50.5903,50.6099,50.5315,50.5707,183297.0
2023-10-06 13:50:00,51.63,51.71,51.61,51.68,193404.0,50.5707,50.6491,50.5511,50.6197,193404.0
2023-10-06 14:00:00,51.69,51.77,51.67,51.76,282120.0,50.6295,50.7078,50.6099,50.6981,282120.0
2023-10-06 14:10:00,51.76,51.81,51.69,51.78,303072.0,50.6981,50.747,50.6295,50.7176,303072.0
2023-10-06 14:20:00,51.77,51.98,51.76,51.98,515688.0,50.7078,50.9135,50.6981,50.9135,515688.0
2023-10-06 14:30:00,51.98,52.09,51.95,52.09,629214.0,50.9135,51.0213,50.8842,51.0213,629214.0
2023-10-06 14:40:00,52.08,52.18,52.05,52.14,583206.0,51.0115,51.1094,50.9821,51.0703,583206.0
2023-10-06 14:50:00,52.13,52.14,52.0,52.02,750015.0,51.0605,51.0703,50.9331,50.9527,750015.0
2023-10-06 15:00:00,52.01,52.04,51.94,51.97,510540.0,50.9429,50.9723,50.8744,50.9037,510540.0
2023-10-06 15:10:00,51.97,52.02,51.85,52.01,828297.0,50.9037,50.9527,50.7862,50.9429,828297.0
2023-10-06 15:20:00,52.01,52.05,51.93,52.02,398352.0,50.9429,50.9821,50.8646,50.9527,398352.0
2023-10-06 15:30:00,52.01,52.07,51.98,52.06,505398.0,50.9429,51.0017,50.9135,50.9919,505398.0
2023-10-06 15:40:00,52.06,52.14,52.03,52.08,811323.0,50.9919,51.0703,50.9625,51.0115,811323.0
2023-10-06 15:50:00,52.08,52.17,52.03,52.15,2588847.0,51.0115,51.0996,50.9625,51.08,2588847.0
2023-10-09 09:30:00,51.69,51.87,51.34,51.38,1049610.0,50.6295,50.8058,50.2867,50.3258,1049610.0
2023-10-09 09:40:00,51.38,51.47,51.21,51.25,828273.0,50.3258,50.414,50.1593,50.1985,828273.0
2023-10-09 09:50:00,51.24,51.32,51.13,51.22,474990.0,50.1887,50.2671,50.081,50.1691,474990.0
2023-10-09 10:00:00,51.23,51.35,51.14,51.31,524349.0,50.1789,50.2965,50.0908,50.2573,524349.0
2023-10-09 10:10:00,51.32,51.37,51.14,51.19,232203.0,50.2671,50.3161,50.0908,50.1397,232203.0
2023-10-09 10:20:00,51.19,51.25,51.09,51.13,320415.0,50.1397,50.1985,50.0418,50.081,320415.0
2023-10-09 10:30:00,51.13,51.19,51.11,51.18,201420.0,50.081,50.1397,50.0614,50.1299,201420.0
2023-10-09 10:40:00,51.18,51.22,51.1,51.11,487929.0,50.1299,50.1691,50.0516,50.0614,487929.0
2023-10-09 10:50:00,51.1,51.15,51.09,51.14,189996.0,50.0516,50.1006,50.0418,50.0908,189996.0
2023-10-09 11:00:00,51.13,51.26,51.12,51.24,306390.0,50.081,50.2083,50.0712,50.1887,306390.0
2023-10-09 11:10:00,51.24,51.25,51.14,51.2,178680.0,50.1887,50.1985,50.0908,50.1495,178680.0
2023-10-09 11:20:00,51.2,51.22,51.13,51.2,182775.0,50.1495,50.1691,50.081,50.1495,182775.0
2023-10-09 11:30:00,51.2,51.35,51.2,51.31,223242.0,50.1495,50.2965,50.1495,50.2573,223242.0
2023-10-09 11:40:00,51.33,51.37,51.28,51.34,187395.0,50.2769,50.3161,50.2279,50.2867,187395.0
2023-10-09 11:50:00,51.34,51.46,51.34,51.46,179085.0,50.2867,50.4042,50.2867,50.4042,179085.0
2023-10-09 12:00:00,51.46,51.5,51.41,51.47,107457.0,50.4042,50.4434,50.3552,50.414,107457.0
2023-10-09 12:10:00,51.47,51.59,51.47,51.55,211440.0,50.414,50.5315,50.414,50.4924,211440.0
2023-10-09 12:20:00,51.55,51.59,51.44,51.44,209952.0,50.4924,50.5315,50.3846,50.3846,209952.0
2023-10-09 12:30:00,51.45,51.47,51.4,51.42,247959.0,50.3944,50.414,50.3454,50.365,247959.0
2023-10-09 12:40:00,51.42,51.42,51.36,51.38,95682.0,50.365,50.365,50.3063,50.3258,95682.0
2023-10-09 12:50:00,51.39,51.4,51.34,51.39,183507.0,50.3356,50.3454,50.2867,50.3356,183507.0
2023-10-09 13:00:00,51.38,51.4,51.34,51.37,116673.0,50.3258,50.3454,50.2867,50.3161,116673.0
2023-10-09 13:10:00,51.38,51.47,51.36,51.43,247323.0,50.3258,50.414,50.3063,50.3748,247323.0
2023-10-09 13:20:00,51.43,51.45,51.35,51.39,319044.0,50.3748,50.3944,50.2965,50.3356,319044.0
2023-10-09 13:30:00,51.38,51.46,51.34,51.46,402636.0,50.3258,50.4042,50.2867,50.4042,402636.0
2023-10-09 13:40:00,51.46,51.63,51.46,51.61,190545.0,50.4042,50.5707,50.4042,50.5511,190545.0
2023-10-09 13:50:00,51.61,51.69,51.6,51.68,214764.0,50.5511,50.6295,50.5413,50.6197,214764.0
2023-10-09 14:00:00,51.68,51.83,51.68,51.81,225063.0,50.6197,50.7666,50.6197,50.747,225063.0
2023-10-09 14:10:00,51.81,51.83,51.73,51.76,184212.0,50.747,50.7666,50.6687,50.6981,184212.0
2023-10-09 14:20:00,51.76,51.77,51.72,51.73,196197.0,50.6981,50.7078,50.6589,50.6687,196197.0
2023-10-09 14:30:00,51.73,51.76,51.68,51.76,253614.0,50.6687,50.6981,50.6197,50.6981,253614.0
2023-10-09 14:40:00,51.76,51.84,51.75,51.77,169878.0,50.6981,50.7764,50.6883,50.7078,169878.0
2023-10-09 14:50:00,51.77,51.84,51.77,51.8,148431.0,50.7078,50.7764,50.7078,50.7372,148431.0
2023-10-09 15:00:00,51.8,51.85,51.74,51.8,235656.0,50.7372,50.7862,50.6785,50.7372,235656.0
2023-10-09 15:10:00,51.8,51.86,51.8,51.82,193110.0,50.7372,50.796,50.7372,50.7568,193110.0
2023-10-09 15:20:00,51.82,51.85,51.8,51.85,170730.0,50.7568,50.7862,50.7372,50.7862,170730.0
2023-10-09 15:30:00,51.85,51.9,51.81,51.87,343794.0,50.7862,50.8352,50.747,50.8058,343794.0
2023-10-09 15:40:00,51.87,51.9,51.83,51.89,419787.0,50.8058,50.8352,50.7666,50.8254,419787.0
2023-10-09 15:50:00,51.89,51.95,51.83,51.95,1250697.0,50.8254,50.8842,50.7666,50.8842,1250697.0
2023-10-10 09:30:00,52.08,52.17,51.89,51.96,704580.0,51.0115,51.0996,50.8254,50.8939,704580.0
2023-10-10 09:40:00,51.98,52.22,51.98,52.21,290676.0,50.9135,51.1486,50.9135,51.1388,290676.0
2023-10-10 09:50:00,52.22,52.27,52.09,52.1,277002.0,51.1486,51.1976,51.0213,51.0311,277002.0
2023-10-10 10:00:00,52.11,52.31,52.1,52.29,357903.0,51.0409,51.2368,51.0311,51.2172,357903.0
2023-10-10 10:10:00,52.3,52.41,52.29,52.4,306747.0,51.227,51.3347,51.2172,51.3249,306747.0
2023-10-10 10:20:00,52.4,52.44,52.35,52.35,267456.0,51.3249,51.3641,51.2759,51.2759,267456.0
2023-10-10 10:30:00,52.36,52.37,52.3,52.31,239934.0,51.2857,51.2955,51.227,51.2368,239934.0
2023-10-10 10:40:00,52.3,52.31,52.18,52.3,231678.0,51.227,51.2368,51.1094,51.227,231678.0
2023-10-10 10:50:00,52.31,52.39,52.3,52.3,201183.0,51.2368,51.3151,51.227,51.227,201183.0
2023-10-10 11:00:00,52.3,52.5,52.28,52.49,170880.0,51.227,51.4229,51.2074,51.4131,170880.0
2023-10-10 11:10:00,52.5,52.58,52.48,52.53,132801.0,51.4229,51.5012,51.4033,51.4523,132801.0
2023-10-10 11:20:00,52.54,52.54,52.43,52.46,147069.0,51.462,51.462,51.3543,51.3837,147069.0
2023-10-10 11:30:00,52.47,52.53,52.46,52.52,141582.0,51.3935,51.4523,51.3837,51.4425,141582.0
2023-10-10 11:40:00,52.52,52.56,52.43,52.44,121554.0,51.4425,51.4816,51.3543,51.3641,121554.0
2023-10-10 11:50:00,52.44,52.51,52.44,52.49,115776.0,51.3641,51.4327,51.3641,51.4131,115776.0
2023-10-10 12:00:00,52.49,52.54,52.46,52.54,132231.0,51.4131,51.462,51.3837,51.462,132231.0
2023-10-10 12:10:00,52.54,52.57,52.51,52.52,102171.0,51.462,51.4914,51.4327,51.4425,102171.0
2023-10-10 12:20:00,52.53,52.56,52.49,52.54,98163.0,51.4523,51.4816,51.4131,51.462,98163.0
2023-10-10 12:30:00,52.55,52.59,52.54,52.59,125940.0,51.4718,51.511,51.462,51.511,125940.0
2023-10-10 12:40:00,52.59,52.63,52.57,52.63,139062.0,51.511,51.5502,51.4914,51.5502,139062.0
2023-10-10 12:50:00,52.63,52.65,52.6,52.64,135018.0,51.5502,51.5698,51.5208,51.56,135018.0
2023-10-10 13:00:00,52.64,52.69,52.54,52.58,266664.0,51.56,51.609,51.462,51.5012,266664.0
2023-10-10 13:10:00,52.58,52.66,52.58,52.66,115917.0,51.5012,51.5796,51.5012,51.5796,115917.0
2023-10-10 13:20:00,52.66,52.69,52.54,52.57,124773.0,51.5796,51.609,51.462,51.4914,124773.0
2023-10-10 13:30:00,52.57,52.57,52.46,52.47,144609.0,51.4914,51.4914,51.3837,51.3935,144609.0
2023-10-10 13:40:00,52.46,52.52,52.45,52.52,115530.0,51.3837,51.4425,51.3739,51.4425,115530.0
2023-10-10 13:50:00,52.52,52.6,52.51,52.57,128775.0,51.4425,51.5208,51.4327,51.4914,128775.0
2023-10-10 14:00:00,52.57,52.59,52.52,52.53,152001.0,51.4914,51.511,51.4425,51.4523,152001.0
2023-10-10 14:10:00,52.53,52.55,52.47,52.5,130569.0,51.4523,51.4718,51.3935,51.4229,130569.0
2023-10-10 14:20:00,52.5,52.58,52.49,52.58,125394.0,51.4229,51.5012,51.4131,51.5012,125394.0
2023-10-10 14:30:00,52.57,52.63,52.55,52.57,178863.0,51.4914,51.5502,51.4718,51.4914,178863.0
2023-10-10 14:40:00,52.57,52.65,52.52,52.58,128703.0,51.4914,51.5698,51.4425,51.5012,128703.0
2023-10-10 14:50:00,52.58,52.58,52.46,52.49,181383.0,51.5012,51.5012,51.3837,51.4131,181383.0
2023-10-10 15:00:00,52.49,52.56,52.45,52.56,165444.0,51.4131,51.4816,51.3739,51.4816,165444.0
2023-10-10 15:10:00,52.56,52.57,52.5,52.53,158493.0,51.4816,51.4914,51.4229,51.4523,158493.0
2023-10-10 15:20:00,52.53,52.53,52.45,52.45,241941.0,51.4523,51.4523,51.3739,51.3739,241941.0
2023-10-10 15:30:00,52.45,52.5,52.45,52.49,216453.0,51.3739,51.4229,51.3739,51.4131,216453.0
2023-10-10 15:40:00,52.49,52.54,52.45,52.51,488118.0,51.4131,51.462,51.3739,51.4327,488118.0
2023-10-10 15:50:00,52.52,52.55,52.47,52.53,1178547.0,51.4425,51.4718,51.3935,51.4523,1178547.0
2023-10-11 09:30:00,52.75,53.16,52.68,52.7,892989.0,51.6677,52.0693,51.5992,51.6188,892989.0
2023-10-11 09:40:00,52.72,52.8,52.57,52.79,256557.0,51.6384,51.7167,51.4914,51.7069,256557.0
2023-10-11 09:50:00,52.8,52.8,52.55,52.6,199455.0,51.7167,51.7167,51.4718,51.5208,199455.0
2023-10-11 10:00:00,52.59,52.77,52.56,52.72,166254.0,51.511,51.6873,51.4816,51.6384,166254.0
2023-10-11 10:10:00,52.72,52.72,52.5,52.53,122061.0,51.6384,51.6384,51.4229,51.4523,122061.0
2023-10-11 10:20:00,52.56,52.58,52.45,52.57,142758.0,51.4816,51.5012,51.3739,51.4914,142758.0
2023-10-11 10:30:00,52.56,52.65,52.55,52.64,135651.0,51.4816,51.5698,51.4718,51.56,135651.0
2023-10-11 10:40:00,52.63,52.7,52.56,52.57,155700.0,51.5502,51.6188,51.4816,51.4914,155700.0
2023-10-11 10:50:00,52.58,52.63,52.55,52.55,114138.0,51.5012,51.5502,51.4718,51.4718,114138.0
2023-10-11 11:00:00,52.54,52.58,52.45,52.45,128142.0,51.462,51.5012,51.3739,51.3739,128142.0
2023-10-11 11:10:00,52.46,52.47,52.37,52.37,153735.0,51.3837,51.3935,51.2955,51.2955,153735.0
2023-10-11 11:20:00,52.37,52.43,52.35,52.43,117744.0,51.2955,51.3543,51.2759,51.3543,117744.0
2023-10-11 11:30:00,52.43,52.51,52.43,52.5,119904.0,51.3543,51.4327,51.3543,51.4229,119904.0
2023-10-11 11:40:00,52.49,52.6,52.49,52.59,113841.0,51.4131,51.5208,51.4131,51.511,113841.0
2023-10-11 11:50:00,52.6,52.66,52.6,52.61,100860.0,51.5208,51.5796,51.5208,51.5306,100860.0
2023-10-11 12:00:00,52.61,52.69,52.58,52.69,138405.0,51.5306,51.609,51.5012,51.609,138405.0
2023-10-11 12:10:00,52.69,52.7,52.6,52.62,108072.0,51.609,51.6188,51.5208,51.5404,108072.0
2023-10-11 12:20:00,52.61,52.62,52.57,52.61,90990.0,51.5306,51.5404,51.4914,51.5306,90990.0
2023-10-11 12:30:00,52.6,52.68,52.6,52.67,93282.0,51.5208,51.5992,51.5208,51.5894,93282.0
2023-10-11 12:40:00,52.66,52.73,52.65,52.69,102975.0,51.5796,51.6481,51.5698,51.609,102975.0
2023-10-11 12:50:00,52.7,52.7,52.62,52.64,76665.0,51.6188,51.6188,51.5404,51.56,76665.0
2023-10-11 13:00:00,52.64,52.65,52.59,52.61,64458.0,51.56,51.5698,51.511,51.5306,64458.0
2023-10-11 13:10:00,52.61,52.66,52.55,52.58,104649.0,51.5306,51.5796,51.4718,51.5012,104649.0
2023-10-11 13:20:00,52.57,52.63,52.57,52.61,73455.0,51.4914,51.5502,51.4914,51.5306,73455.0
2023-10-11 13:30:00,52.6,52.61,52.55,52.58,71154.0,51.5208,51.5306,51.4718,51.5012,71154.0
2023-10-11 13:40:00,52.59,52.65,52.59,52.64,116076.0,51.511,51.5698,51.511,51.56,116076.0
2023-10-11 13:50:00,52.64,52.71,52.63,52.69,92760.0,51.56,51.6286,51.5502,51.609,92760.0
2023-10-11 14:00:00,52.69,52.73,52.67,52.68,82137.0,51.609,51.6481,51.5894,51.5992,82137.0
2023-10-11 14:10:00,52.68,52.75,52.64,52.73,84420.0,51.5992,51.6677,51.56,51.6481,84420.0
2023-10-11 14:20:00,52.73,52.8,52.72,52.73,114825.0,51.6481,51.7167,51.6384,51.6481,114825.0
2023-10-11 14:30:00,52.73,52.77,52.72,52.73,68124.0,51.6481,51.6873,51.6384,51.6481,68124.0
2023-10-11 14:40:00,52.72,52.75,52.71,52.74,78882.0,51.6384,51.6677,51.6286,51.6579,78882.0
2023-10-11 14:50:00,52.74,52.78,52.74,52.76,87027.0,51.6579,51.6971,51.6579,51.6775,87027.0
2023-10-11 15:00:00,52.75,52.78,52.73,52.73,108378.0,51.6677,51.6971,51.6481,51.6481,108378.0
2023-10-11 15:10:00,52.73,52.79,52.7,52.79,149472.0,51.6481,51.7069,51.6188,51.7069,149472.0
2023-10-11 15:20:00,52.79,52.8,52.76,52.79,113367.0,51.7069,51.7167,51.6775,51.7069,113367.0
2023-10-11 15:30:00,52.79,52.84,52.77,52.83,154557.0,51.7069,51.7559,51.6873,51.7461,154557.0
2023-10-11 15:40:00,52.83,52.86,52.79,52.8,308247.0,51.7461,51.7755,51.7069,51.7167,308247.0
2023-10-11 15:50:00,52.8,52.85,52.73,52.74,1001541.0,51.7167,51.7657,51.6481,51.6579,1001541.0
2023-10-12 09:30:00,52.84,52.89,52.59,52.71,355752.0,51.7559,51.8049,51.511,51.6286,355752.0
2023-10-12 09:40:00,52.72,52.85,52.71,52.78,215262.0,51.6384,51.7657,51.6286,51.6971,215262.0
2023-10-12 09:50:00,52.77,52.82,52.66,52.7,180624.0,51.6873,51.7363,51.5796,51.6188,180624.0
2023-10-12 10:00:00,52.7,52.78,52.65,52.73,98910.0,51.6188,51.6971,51.5698,51.6481,98910.0
2023-10-12 10:10:00,52.73,52.85,52.72,52.85,163818.0,51.6481,51.7657,51.6384,51.7657,163818.0
2023-10-12 10:20:00,52.85,52.91,52.78,52.89,215109.0,51.7657,51.8245,51.6971,51.8049,215109.0
2023-10-12 10:30:00,52.89,52.9,52.74,52.75,123261.0,51.8049,51.8147,51.6579,51.6677,123261.0
2023-10-12 10:40:00,52.74,52.8,52.68,52.79,115098.0,51.6579,51.7167,51.5992,51.7069,115098.0
2023-10-12 10:50:00,52.79,52.84,52.72,52.79,210795.0,51.7069,51.7559,51.6384,51.7069,210795.0
2023-10-12 11:00:00,52.79,52.82,52.7,52.73,116346.0,51.7069,51.7363,51.6188,51.6481,116346.0
2023-10-12 11:10:00,52.74,52.8,52.72,52.76,172791.0,51.6579,51.7167,51.6384,51.6775,172791.0
2023-10-12 11:20:00,52.76,52.81,52.71,52.8,156465.0,51.6775,51.7265,51.6286,51.7167,156465.0
2023-10-12 11:30:00,52.8,52.8,52.75,52.78,106227.0,51.7167,51.7167,51.6677,51.6971,106227.0
2023-10-12 11:40:00,52.78,52.81,52.75,52.8,96201.0,51.6971,51.7265,51.6677,51.7167,96201.0
2023-10-12 11:50:00,52.8,52.95,52.8,52.94,159078.0,51.7167,51.8636,51.7167,51.8538,159078.0
2023-10-12 12:00:00,52.95,53.02,52.95,52.96,161046.0,51.8636,51.9322,51.8636,51.8734,161046.0
2023-10-12 12:10:00,52.96,53.05,52.95,53.02,133764.0,51.8734,51.9616,51.8636,51.9322,133764.0
2023-10-12 12:20:00,53.02,53.09,53.01,53.08,132885.0,51.9322,52.0008,51.9224,51.991,132885.0
2023-10-12 12:30:00,53.08,53.09,53.04,53.09,114399.0,51.991,52.0008,51.9518,52.0008,114399.0
2023-10-12 12:40:00,53.09,53.1,53.03,53.03,102600.0,52.0008,52.0106,51.942,51.942,102600.0
2023-10-12 12:50:00,53.03,53.03,52.97,53.0,128997.0,51.942,51.942,51.8832,51.9126,128997.0
2023-10-12 13:00:00,53.0,53.0,52.81,52.86,129678.0,51.9126,51.9126,51.7265,51.7755,129678.0
2023-10-12 13:10:00,52.86,52.96,52.85,52.95,176307.0,51.7755,51.8734,51.7657,51.8636,176307.0
2023-10-12 13:20:00,52.95,52.97,52.88,52.88,107106.0,51.8636,51.8832,51.7951,51.7951,107106.0
2023-10-12 13:30:00,52.88,52.88,52.83,52.86,128889.0,51.7951,51.7951,51.7461,51.7755,128889.0
2023-10-12 13:40:00,52.85,52.89,52.82,52.87,131631.0,51.7657,51.8049,51.7363,51.7853,131631.0
2023-10-12 13:50:00,52.88,52.89,52.83,52.88,135375.0,51.7951,51.8049,51.7461,51.7951,135375.0
2023-10-12 14:00:00,52.88,52.88,52.8,52.81,135135.0,51.7951,51.7951,51.7167,51.7265,135135.0
2023-10-12 14:10:00,52.8,52.84,52.77,52.82,110418.0,51.7167,51.7559,51.6873,51.7363,110418.0
2023-10-12 14:20:00,52.81,52.94,52.81,52.94,147858.0,51.7265,51.8538,51.7265,51.8538,147858.0
2023-10-12 14:30:00,52.94,52.94,52.88,52.9,131202.0,51.8538,51.8538,51.7951,51.8147,131202.0
2023-10-12 14:40:00,52.9,52.93,52.85,52.92,91350.0,51.8147,51.844,51.7657,51.8343,91350.0
2023-10-12 14:50:00,52.92,52.95,52.9,52.93,174903.0,51.8343,51.8636,51.8147,51.844,174903.0
2023-10-12 15:00:00,52.93,53.03,52.93,52.99,137898.0,51.844,51.942,51.844,51.9028,137898.0
2023-10-12 15:10:00,52.99,53.01,52.95,52.96,148836.0,51.9028,51.9224,51.8636,51.8734,148836.0
2023-10-12 15:20:00,52.95,52.97,52.88,52.93,119286.0,51.8636,51.8832,51.7951,51.844,119286.0
2023-10-12 15:30:00,52.93,53.01,52.91,53.01,190239.0,51.844,51.9224,51.8245,51.9224,190239.0
2023-10-12 15:40:00,53.01,53.03,52.97,53.01,352767.0,51.9224,51.942,51.8832,51.9224,352767.0
2023-10-12 15:50:00,53.01,53.04,52.95,52.99,944700.0,51.9224,51.9518,51.8636,51.9028,944700.0
2023-10-13 09:30:00,53.09,53.2,52.97,53.19,340716.0,52.0008,52.1085,51.8832,52.0987,340716.0
2023-10-13 09:40:00,53.2,53.37,53.18,53.36,203526.0,52.1085,52.275,52.0889,52.2652,203526.0
2023-10-13 09:50:00,53.38,53.49,53.36,53.45,285252.0,52.2848,52.3926,52.2652,52.3534,285252.0
2023-10-13 10:00:00,53.45,53.47,53.32,53.41,295434.0,52.3534,52.373,52.226,52.3142,295434.0
2023-10-13 10:10:00,53.4,53.42,53.31,53.36,200838.0,52.3044,52.324,52.2162,52.2652,200838.0
2023-10-13 10:20:00,53.36,53.43,53.29,53.31,147240.0,52.2652,52.3338,52.1967,52.2162,147240.0
2023-10-13 10:30:00,53.31,53.33,53.24,53.25,213795.0,52.2162,52.2358,52.1477,52.1575,213795.0
2023-10-13 10:40:00,53.24,53.32,53.19,53.31,161295.0,52.1477,52.226,52.0987,52.2162,161295.0
2023-10-13 10:50:00,53.31,53.32,53.12,53.17,183312.0,52.2162,52.226,52.0301,52.0791,183312.0
2023-10-13 11:00:00,53.17,53.17,53.09,53.17,127218.0,52.0791,52.0791,52.0008,52.0791,127218.0
2023-10-13 11:10:00,53.17,53.32,53.17,53.31,209601.0,52.0791,52.226,52.0791,52.2162,209601.0
2023-10-13 11:20:00,53.31,53.35,53.16,53.23,164127.0,52.2162,52.2554,52.0693,52.1379,164127.0
2023-10-13 11:30:00,53.24,53.32,53.21,53.32,492909.0,52.1477,52.226,52.1183,52.226,492909.0
2023-10-13 11:40:00,53.31,53.36,53.3,53.33,250956.0,52.2162,52.2652,52.2065,52.2358,250956.0
2023-10-13 11:50:00,53.32,53.32,53.24,53.24,185889.0,52.226,52.226,52.1477,52.1477,185889.0
2023-10-13 12:00:00,53.24,53.34,53.21,53.3,206349.0,52.1477,52.2456,52.1183,52.2065,206349.0
2023-10-13 12:10:00,53.31,53.39,53.29,53.39,128097.0,52.2162,52.2946,52.1967,52.2946,128097.0
2023-10-13 12:20:00,53.39,53.45,53.37,53.43,138204.0,52.2946,52.3534,52.275,52.3338,138204.0
2023-10-13 12:30:00,53.44,53.45,53.4,53.41,173487.0,52.3436,52.3534,52.3044,52.3142,173487.0
2023-10-13 12:40:00,53.41,53.45,53.35,53.35,132399.0,52.3142,52.3534,52.2554,52.2554,132399.0
2023-10-13 12:50:00,53.35,53.35,53.24,53.31,140769.0,52.2554,52.2554,52.1477,52.2162,140769.0
2023-10-13 13:00:00,53.31,53.36,53.27,53.32,157653.0,52.2162,52.2652,52.1771,52.226,157653.0
2023-10-13 13:10:00,53.32,53.36,53.28,53.29,158964.0,52.226,52.2652,52.1869,52.1967,158964.0
2023-10-13 13:20:00,53.3,53.33,53.23,53.25,121830.0,52.2065,52.2358,52.1379,52.1575,121830.0
2023-10-13 13:30:00,53.24,53.28,53.23,53.28,150450.0,52.1477,52.1869,52.1379,52.1869,150450.0
2023-10-13 13:40:00,53.28,53.45,53.27,53.38,174681.0,52.1869,52.3534,52.1771,52.2848,174681.0
2023-10-13 13:50:00,53.38,53.42,53.36,53.37,104097.0,52.2848,52.324,52.2652,52.275,104097.0
2023-10-13 14:00:00,53.38,53.39,53.31,53.35,145611.0,52.2848,52.2946,52.2162,52.2554,145611.0
2023-10-13 14:10:00,53.35,53.37,53.31,53.34,102273.0,52.2554,52.275,52.2162,52.2456,102273.0
2023-10-13 14:20:00,53.34,53.35,53.28,53.32,176928.0,52.2456,52.2554,52.1869,52.226,176928.0
2023-10-13 14:30:00,53.32,53.38,53.27,53.29,152343.0,52.226,52.2848,52.1771,52.1967,152343.0
2023-10-13 14:40:00,53.28,53.3,53.24,53.28,215406.0,52.1869,52.2065,52.1477,52.1869,215406.0
2023-10-13 14:50:00,53.27,53.34,53.26,53.32,165585.0,52.1771,52.2456,52.1673,52.226,165585.0
2023-10-13 15:00:00,53.32,53.35,53.23,53.29,166830.0,52.226,52.2554,52.1379,52.1967,166830.0
2023-10-13 15:10:00,53.29,53.35,53.27,53.3,199788.0,52.1967,52.2554,52.1771,52.2065,199788.0
2023-10-13 15:20:00,53.3,53.31,53.17,53.2,251649.0,52.2065,52.2162,52.0791,52.1085,251649.0
2023-10-13 15:30:00,53.21,53.27,53.16,53.18,243255.0,52.1183,52.1771,52.0693,52.0889,243255.0
2023-10-13 15:40:00,53.17,53.22,53.13,53.21,318702.0,52.0791,52.1281,52.0399,52.1183,318702.0
2023-10-13 15:50:00,53.21,53.29,53.18,53.28,1000494.0,52.1183,52.1967,52.0889,52.1869,1000494.0
2023-10-16 09:30:00,53.51,53.7,53.44,53.61,453738.0,52.4121,52.5982,52.3436,52.5101,453738.0
2023-10-16 09:40:00,53.61,53.89,53.6,53.8,281310.0,52.5101,52.7843,52.5003,52.6962,281310.0
2023-10-16 09:50:00,53.81,53.83,53.67,53.72,218349.0,52.706,52.7256,52.5689,52.6178,218349.0
2023-10-16 10:00:00,53.73,53.83,53.6,53.63,202008.0,52.6276,52.7256,52.5003,52.5297,202008.0
2023-10-16 10:10:00,53.64,53.8,53.61,53.79,188211.0,52.5395,52.6962,52.5101,52.6864,188211.0
2023-10-16 10:20:00,53.79,53.81,53.68,53.7,181869.0,52.6864,52.706,52.5787,52.5982,181869.0
2023-10-16 10:30:00,53.71,53.8,53.69,53.74,230064.0,52.608,52.6962,52.5885,52.6374,230064.0
2023-10-16 10:40:00,53.73,53.87,53.73,53.87,198243.0,52.6276,52.7648,52.6276,52.7648,198243.0
2023-10-16 10:50:00,53.87,53.92,53.84,53.86,223842.0,52.7648,52.8137,52.7354,52.755,223842.0
2023-10-16 11:00:00,53.87,53.95,53.87,53.91,157761.0,52.7648,52.8431,52.7648,52.8039,157761.0
2023-10-16 11:10:00,53.91,53.94,53.86,53.87,178362.0,52.8039,52.8333,52.755,52.7648,178362.0
2023-10-16 11:20:00,53.87,53.91,53.81,53.84,179841.0,52.7648,52.8039,52.706,52.7354,179841.0
2023-10-16 11:30:00,53.83,53.85,53.79,53.81,140604.0,52.7256,52.7452,52.6864,52.706,140604.0
2023-10-16 11:40:00,53.81,53.86,53.74,53.79,143451.0,52.706,52.755,52.6374,52.6864,143451.0
2023-10-16 11:50:00,53.8,53.87,53.79,53.87,144567.0,52.6962,52.7648,52.6864,52.7648,144567.0
2023-10-16 12:00:00,53.87,53.88,53.82,53.85,134697.0,52.7648,52.7746,52.7158,52.7452,134697.0
2023-10-16 12:10:00,53.86,53.86,53.76,53.79,140115.0,52.755,52.755,52.657,52.6864,140115.0
2023-10-16 12:20:00,53.79,53.82,53.74,53.79,124002.0,52.6864,52.7158,52.6374,52.6864,124002.0
2023-10-16 12:30:00,53.78,53.8,53.75,53.78,102492.0,52.6766,52.6962,52.6472,52.6766,102492.0
2023-10-16 12:40:00,53.78,53.82,53.77,53.8,86265.0,52.6766,52.7158,52.6668,52.6962,86265.0
2023-10-16 12:50:00,53.8,53.85,53.8,53.85,175800.0,52.6962,52.7452,52.6962,52.7452,175800.0
2023-10-16 13:00:00,53.86,53.95,53.85,53.93,252366.0,52.755,52.8431,52.7452,52.8235,252366.0
2023-10-16 13:10:00,53.93,53.98,53.91,53.91,153645.0,52.8235,52.8725,52.8039,52.8039,153645.0
2023-10-16 13:20:00,53.91,53.96,53.76,53.93,264957.0,52.8039,52.8529,52.657,52.8235,264957.0
2023-10-16 13:30:00,53.93,53.97,53.89,53.95,148944.0,52.8235,52.8627,52.7843,52.8431,148944.0
2023-10-16 13:40:00,53.95,54.02,53.94,53.99,190017.0,52.8431,52.9117,52.8333,52.8823,190017.0
2023-10-16 13:50:00,54.0,54.03,53.98,53.99,133149.0,52.8921,52.9215,52.8725,52.8823,133149.0
2023-10-16 14:00:00,53.99,53.99,53.94,53.96,115587.0,52.8823,52.8823,52.8333,52.8529,115587.0
2023-10-16 14:10:00,53.95,53.98,53.89,53.9,127575.0,52.8431,52.8725,52.7843,52.7941,127575.0
2023-10-16 14:20:00,53.91,53.91,53.86,53.86,87474.0,52.8039,52.8039,52.755,52.755,87474.0
2023-10-16 14:30:00,53.86,53.88,53.82,53.84,138330.0,52.755,52.7746,52.7158,52.7354,138330.0
2023-10-16 14:40:00,53.84,53.85,53.82,53.82,102027.0,52.7354,52.7452,52.7158,52.7158,102027.0
2023-10-16 14:50:00,53.83,53.93,53.82,53.92,126555.0,52.7256,52.8235,52.7158,52.8137,126555.0
2023-10-16 15:00:00,53.92,53.95,53.9,53.91,153030.0,52.8137,52.8431,52.7941,52.8039,153030.0
2023-10-16 15:10:00,53.91,53.95,53.9,53.94,165909.0,52.8039,52.8431,52.7941,52.8333,165909.0
2023-10-16 15:20:00,53.94,53.96,53.92,53.95,190530.0,52.8333,52.8529,52.8137,52.8431,190530.0
2023-10-16 15:30:00,53.94,53.95,53.77,53.8,457515.0,52.8333,52.8431,52.6668,52.6962,457515.0
2023-10-16 15:40:00,53.8,53.81,53.73,53.74,478785.0,52.6962,52.706,52.6276,52.6374,478785.0
2023-10-16 15:50:00,53.73,53.78,53.71,53.73,1345767.0,52.6276,52.6766,52.608,52.6276,1345767.0
2023-10-17 09:30:00,53.58,53.77,53.58,53.61,466839.0,52.4807,52.6668,52.4807,52.5101,466839.0
2023-10-17 09:40:00,53.62,53.75,53.53,53.73,159075.0,52.5199,52.6472,52.4317,52.6276,159075.0
2023-10-17 09:50:00,53.73,53.73,53.5,53.53,223548.0,52.6276,52.6276,52.4024,52.4317,223548.0
2023-10-17 10:00:00,53.53,53.63,53.52,53.61,232527.0,52.4317,52.5297,52.4219,52.5101,232527.0
2023-10-17 10:10:00,53.62,53.83,53.6,53.78,195057.0,52.5199,52.7256,52.5003,52.6766,195057.0
2023-10-17 10:20:00,53.78,53.85,53.76,53.81,131769.0,52.6766,52.7452,52.657,52.706,131769.0
2023-10-17 10:30:00,53.81,53.81,53.7,53.71,111015.0,52.706,52.706,52.5982,52.608,111015.0
2023-10-17 10:40:00,53.71,53.78,53.71,53.73,119094.0,52.608,52.6766,52.608,52.6276,119094.0
2023-10-17 10:50:00,53.74,53.75,53.67,53.74,95100.0,52.6374,52.6472,52.5689,52.6374,95100.0
2023-10-17 11:00:00,53.75,53.84,53.72,53.74,94524.0,52.6472,52.7354,52.6178,52.6374,94524.0
2023-10-17 11:10:00,53.74,53.79,53.73,53.79,87825.0,52.6374,52.6864,52.6276,52.6864,87825.0
2023-10-17 11:20:00,53.79,53.8,53.7,53.78,90363.0,52.6864,52.6962,52.5982,52.6766,90363.0
2023-10-17 11:30:00,53.79,53.86,53.77,53.85,82371.0,52.6864,52.755,52.6668,52.7452,82371.0
2023-10-17 11:40:00,53.85,53.89,53.83,53.89,83538.0,52.7452,52.7843,52.7256,52.7843,83538.0
2023-10-17 11:50:00,53.88,53.91,53.81,53.84,74271.0,52.7746,52.8039,52.706,52.7354,74271.0
2023-10-17 12:00:00,53.83,53.86,53.81,53.81,86520.0,52.7256,52.755,52.706,52.706,86520.0
2023-10-17 12:10:00,53.82,53.83,53.75,53.8,119262.0,52.7158,52.7256,52.6472,52.6962,119262.0
2023-10-17 12:20:00,53.82,53.84,53.8,53.84,114015.0,52.7158,52.7354,52.6962,52.7354,114015.0
2023-10-17 12:30:00,53.84,53.87,53.78,53.81,172815.0,52.7354,52.7648,52.6766,52.706,172815.0
2023-10-17 12:40:00,53.8,53.81,53.76,53.81,92865.0,52.6962,52.706,52.657,52.706,92865.0
2023-10-17 12:50:00,53.81,53.85,53.77,53.81,130689.0,52.706,52.7452,52.6668,52.706,130689.0
2023-10-17 13:00:00,53.81,53.85,53.78,53.82,97794.0,52.706,52.7452,52.6766,52.7158,97794.0
2023-10-17 13:10:00,53.81,53.82,53.77,53.79,96264.0,52.706,52.7158,52.6668,52.6864,96264.0
2023-10-17 13:20:00,53.79,53.81,53.77,53.8,98592.0,52.6864,52.706,52.6668,52.6962,98592.0
2023-10-17 13:30:00,53.8,53.8,53.71,53.72,104649.0,52.6962,52.6962,52.608,52.6178,104649.0
2023-10-17 13:40:00,53.72,53.74,53.69,53.7,93801.0,52.6178,52.6374,52.5885,52.5982,93801.0
2023-10-17 13:50:00,53.7,53.71,53.6,53.61,92796.0,52.5982,52.608,52.5003,52.5101,92796.0
2023-10-17 14:00:00,53.6,53.63,53.54,53.56,75039.0,52.5003,52.5297,52.4415,52.4611,75039.0
2023-10-17 14:10:00,53.55,53.56,53.47,53.49,153822.0,52.4513,52.4611,52.373,52.3926,153822.0
2023-10-17 14:20:00,53.5,53.56,53.5,53.51,97743.0,52.4024,52.4611,52.4024,52.4121,97743.0
2023-10-17 14:30:00,53.5,53.58,53.48,53.56,190482.0,52.4024,52.4807,52.3828,52.4611,190482.0
2023-10-17 14:40:00,53.57,53.58,53.53,53.57,96546.0,52.4709,52.4807,52.4317,52.4709,96546.0
2023-10-17 14:50:00,53.57,53.57,53.46,53.51,128055.0,52.4709,52.4709,52.3632,52.4121,128055.0
2023-10-17 15:00:00,53.52,53.65,53.5,53.63,172248.0,52.4219,52.5493,52.4024,52.5297,172248.0
2023-10-17 15:10:00,53.63,53.71,53.63,53.64,168189.0,52.5297,52.608,52.5297,52.5395,168189.0
2023-10-17 15:20:00,53.64,53.65,53.58,53.64,170445.0,52.5395,52.5493,52.4807,52.5395,170445.0
2023-10-17 15:30:00,53.64,53.66,53.59,53.65,181137.0,52.5395,52.5591,52.4905,52.5493,181137.0
2023-10-17 15:40:00,53.65,53.68,53.62,53.67,220515.0,52.5493,52.5787,52.5199,52.5689,220515.0
2023-10-17 15:50:00,53.68,53.84,53.67,53.81,1100724.0,52.5787,52.7354,52.5689,52.706,1100724.0
2023-10-18 09:30:00,53.96,53.98,53.57,53.7,515658.0,52.8529,52.8725,52.4709,52.5982,515658.0
2023-10-18 09:40:00,53.67,54.02,53.62,53.99,153753.0,52.5689,52.9117,52.5199,52.8823,153753.0
2023-10-18 09:50:00,53.97,54.04,53.91,54.03,141828.0,52.8627,52.9313,52.8039,52.9215,141828.0
2023-10-18 10:00:00,54.02,54.12,53.93,53.93,255429.0,52.9117,53.0096,52.8235,52.8235,255429.0
2023-10-18 10:10:00,53.94,54.01,53.82,54.01,167838.0,52.8333,52.9019,52.7158,52.9019,167838.0
2023-10-18 10:20:00,54.01,54.03,53.88,53.89,125193.0,52.9019,52.9215,52.7746,52.7843,125193.0
2023-10-18 10:30:00,53.88,53.99,53.85,53.9,78753.0,52.7746,52.8823,52.7452,52.7941,78753.0
2023-10-18 10:40:00,53.89,53.89,53.78,53.78,105525.0,52.7843,52.7843,52.6766,52.6766,105525.0
2023-10-18 10:50:00,53.8,53.89,53.75,53.89,71691.0,52.6962,52.7843,52.6472,52.7843,71691.0
2023-10-18 11:00:00,53.9,53.94,53.86,53.9,131298.0,52.7941,52.8333,52.755,52.7941,131298.0
2023-10-18 11:10:00,53.88,53.89,53.79,53.86,110196.0,52.7746,52.7843,52.6864,52.755,110196.0
2023-10-18 11:20:00,53.85,53.95,53.85,53.86,92853.0,52.7452,52.8431,52.7452,52.755,92853.0
2023-10-18 11:30:00,53.85,53.89,53.82,53.87,96753.0,52.7452,52.7843,52.7158,52.7648,96753.0
2023-10-18 11:40:00,53.85,53.89,53.8,53.84,65082.0,52.7452,52.7843,52.6962,52.7354,65082.0
2023-10-18 11:50:00,53.84,53.93,53.83,53.87,73641.0,52.7354,52.8235,52.7256,52.7648,73641.0
2023-10-18 12:00:00,53.86,54.01,53.86,53.95,72240.0,52.755,52.9019,52.755,52.8431,72240.0
2023-10-18 12:10:00,53.95,53.96,53.86,53.88,76452.0,52.8431,52.8529,52.755,52.7746,76452.0
2023-10-18 12:20:00,53.88,53.9,53.84,53.88,82275.0,52.7746,52.7941,52.7354,52.7746,82275.0
2023-10-18 12:30:00,53.87,53.88,53.84,53.85,57204.0,52.7648,52.7746,52.7354,52.7452,57204.0
2023-10-18 12:40:00,53.85,53.89,53.85,53.87,70665.0,52.7452,52.7843,52.7452,52.7648,70665.0
2023-10-18 12:50:00,53.87,53.9,53.86,53.89,65367.0,52.7648,52.7941,52.755,52.7843,65367.0
2023-10-18 13:00:00,53.89,54.09,53.87,54.08,144033.0,52.7843,52.9802,52.7648,52.9705,144033.0
2023-10-18 13:10:00,54.07,54.11,54.02,54.04,179106.0,52.9607,52.9998,52.9117,52.9313,179106.0
2023-10-18 13:20:00,54.03,54.07,53.99,54.01,75918.0,52.9215,52.9607,52.8823,52.9019,75918.0
2023-10-18 13:30:00,54.01,54.01,53.84,53.89,90303.0,52.9019,52.9019,52.7354,52.7843,90303.0
2023-10-18 13:40:00,53.89,53.95,53.89,53.93,41187.0,52.7843,52.8431,52.7843,52.8235,41187.0
2023-10-18 13:50:00,53.92,54.03,53.92,54.01,72951.0,52.8137,52.9215,52.8137,52.9019,72951.0
2023-10-18 14:00:00,54.02,54.1,53.99,54.08,161403.0,52.9117,52.99,52.8823,52.9705,161403.0
2023-10-18 14:10:00,54.07,54.1,54.01,54.05,181944.0,52.9607,52.99,52.9019,52.9411,181944.0
2023-10-18 14:20:00,54.04,54.06,54.02,54.05,95724.0,52.9313,52.9509,52.9117,52.9411,95724.0
2023-10-18 14:30:00,54.05,54.11,54.04,54.05,102930.0,52.9411,52.9998,52.9313,52.9411,102930.0
2023-10-18 14:40:00,54.05,54.07,53.99,53.99,122283.0,52.9411,52.9607,52.8823,52.8823,122283.0
2023-10-18 14:50:00,53.99,53.99,53.92,53.97,104181.0,52.8823,52.8823,52.8137,52.8627,104181.0
2023-10-18 15:00:00,53.97,53.97,53.91,53.92,127074.0,52.8627,52.8627,52.8039,52.8137,127074.0
2023-10-18 15:10:00,53.93,54.0,53.92,53.98,100350.0,52.8235,52.8921,52.8137,52.8725,100350.0
2023-10-18 15:20:00,53.98,53.99,53.9,53.93,101862.0,52.8725,52.8823,52.7941,52.8235,101862.0
2023-10-18 15:30:00,53.93,53.97,53.91,53.94,193851.0,52.8235,52.8627,52.8039,52.8333,193851.0
2023-10-18 15:40:00,53.94,53.95,53.76,53.78,449595.0,52.8333,52.8431,52.657,52.6766,449595.0
2023-10-18 15:50:00,53.78,53.88,53.77,53.85,908442.0,52.6766,52.7746,52.6668,52.7452,908442.0
2023-10-19 09:30:00,53.81,53.92,53.69,53.72,352596.0,52.706,52.8137,52.5885,52.6178,352596.0
2023-10-19 09:40:00,53.73,53.8,53.7,53.76,116889.0,52.6276,52.6962,52.5982,52.657,116889.0
2023-10-19 09:50:00,53.76,53.77,53.62,53.74,181155.0,52.657,52.6668,52.5199,52.6374,181155.0
2023-10-19 10:00:00,53.75,53.78,53.58,53.58,169824.0,52.6472,52.6766,52.4807,52.4807,169824.0
2023-10-19 10:10:00,53.58,53.62,53.41,53.44,241632.0,52.4807,52.5199,52.3142,52.3436,241632.0
2023-10-19 10:20:00,53.44,53.55,53.43,53.49,141195.0,52.3436,52.4513,52.3338,52.3926,141195.0
2023-10-19 10:30:00,53.49,53.56,53.49,53.51,113004.0,52.3926,52.4611,52.3926,52.4121,113004.0
2023-10-19 10:40:00,53.52,53.57,53.5,53.51,76398.0,52.4219,52.4709,52.4024,52.4121,76398.0
2023-10-19 10:50:00,53.51,53.54,53.46,53.49,74712.0,52.4121,52.4415,52.3632,52.3926,74712.0
2023-10-19 11:00:00,53.5,53.53,53.48,53.5,92154.0,52.4024,52.4317,52.3828,52.4024,92154.0
2023-10-19 11:10:00,53.51,53.51,53.43,53.5,147981.0,52.4121,52.4121,52.3338,52.4024,147981.0
2023-10-19 11:20:00,53.49,53.66,53.46,53.63,136737.0,52.3926,52.5591,52.3632,52.5297,136737.0
2023-10-19 11:30:00,53.63,53.68,53.61,53.67,73221.0,52.5297,52.5787,52.5101,52.5689,73221.0
2023-10-19 11:40:00,53.68,53.75,53.68,53.73,81204.0,52.5787,52.6472,52.5787,52.6276,81204.0
2023-10-19 11:50:00,53.73,53.77,53.71,53.75,123243.0,52.6276,52.6668,52.608,52.6472,123243.0
2023-10-19 12:00:00,53.77,53.94,53.64,53.77,339816.0,52.6668,52.8333,52.5395,52.6668,339816.0
2023-10-19 12:10:00,53.77,53.87,53.76,53.84,90972.0,52.6668,52.7648,52.657,52.7354,90972.0
2023-10-19 12:20:00,53.84,53.92,53.57,53.6,150642.0,52.7354,52.8137,52.4709,52.5003,150642.0
2023-10-19 12:30:00,53.6,53.67,53.46,53.56,98643.0,52.5003,52.5689,52.3632,52.4611,98643.0
2023-10-19 12:40:00,53.56,53.71,53.51,53.71,139929.0,52.4611,52.608,52.4121,52.608,139929.0
2023-10-19 12:50:00,53.7,53.87,53.68,53.85,109776.0,52.5982,52.7648,52.5787,52.7452,109776.0
2023-10-19 13:00:00,53.87,53.9,53.82,53.89,236163.0,52.7648,52.7941,52.7158,52.7843,236163.0
2023-10-19 13:10:00,53.88,53.88,53.8,53.84,95508.0,52.7746,52.7746,52.6962,52.7354,95508.0
2023-10-19 13:20:00,53.85,53.87,53.72,53.85,191502.0,52.7452,52.7648,52.6178,52.7452,191502.0
2023-10-19 13:30:00,53.86,53.89,53.72,53.75,245097.0,52.755,52.7843,52.6178,52.6472,245097.0
2023-10-19 13:40:00,53.75,53.78,53.67,53.67,104760.0,52.6472,52.6766,52.5689,52.5689,104760.0
2023-10-19 13:50:00,53.67,53.77,53.66,53.73,145914.0,52.5689,52.6668,52.5591,52.6276,145914.0
2023-10-19 14:00:00,53.72,53.79,53.68,53.74,103635.0,52.6178,52.6864,52.5787,52.6374,103635.0
2023-10-19 14:10:00,53.74,53.8,53.73,53.77,119865.0,52.6374,52.6962,52.6276,52.6668,119865.0
2023-10-19 14:20:00,53.78,53.79,53.67,53.71,96393.0,52.6766,52.6864,52.5689,52.608,96393.0
2023-10-19 14:30:00,53.71,53.71,53.61,53.64,130245.0,52.608,52.608,52.5101,52.5395,130245.0
2023-10-19 14:40:00,53.64,53.64,53.55,53.57,103476.0,52.5395,52.5395,52.4513,52.4709,103476.0
2023-10-19 14:50:00,53.57,53.7,53.55,53.65,151563.0,52.4709,52.5982,52.4513,52.5493,151563.0
2023-10-19 15:00:00,53.64,53.68,53.61,53.64,131631.0,52.5395,52.5787,52.5101,52.5395,131631.0
2023-10-19 15:10:00,53.65,53.68,53.55,53.61,141993.0,52.5493,52.5787,52.4513,52.5101,141993.0
2023-10-19 15:20:00,53.61,53.62,53.57,53.6,145680.0,52.5101,52.5199,52.4709,52.5003,145680.0
2023-10-19 15:30:00,53.6,53.64,53.57,53.58,204915.0,52.5003,52.5395,52.4709,52.4807,204915.0
2023-10-19 15:40:00,53.58,53.66,53.51,53.66,325707.0,52.4807,52.5591,52.4121,52.5591,325707.0
2023-10-19 15:50:00,53.66,53.73,53.58,53.58,1123683.0,52.5591,52.6276,52.4807,52.4807,1123683.0
2023-10-20 09:30:00,53.61,53.7,53.51,53.51,1295397.0,52.5101,52.5982,52.4121,52.4121,1295397.0
2023-10-20 09:40:00,53.51,53.63,53.46,53.56,95223.0,52.4121,52.5297,52.3632,52.4611,95223.0
2023-10-20 09:50:00,53.57,53.58,53.38,53.41,160470.0,52.4709,52.4807,52.2848,52.3142,160470.0
2023-10-20 10:00:00,53.4,53.49,53.28,53.39,196278.0,52.3044,52.3926,52.1869,52.2946,196278.0
2023-10-20 10:10:00,53.4,53.44,53.3,53.4,105552.0,52.3044,52.3436,52.2065,52.3044,105552.0
2023-10-20 10:20:00,53.39,53.39,53.32,53.33,90060.0,52.2946,52.2946,52.226,52.2358,90060.0
2023-10-20 10:30:00,53.33,53.36,53.26,53.3,179178.0,52.2358,52.2652,52.1673,52.2065,179178.0
2023-10-20 10:40:00,53.31,53.38,53.31,53.38,353406.0,52.2162,52.2848,52.2162,52.2848,353406.0
2023-10-20 10:50:00,53.38,53.38,53.33,53.35,339375.0,52.2848,52.2848,52.2358,52.2554,339375.0
2023-10-20 11:00:00,53.36,53.48,53.35,53.38,406248.0,52.2652,52.3828,52.2554,52.2848,406248.0
2023-10-20 11:10:00,53.38,53.39,53.31,53.35,235995.0,52.2848,52.2946,52.2162,52.2554,235995.0
2023-10-20 11:20:00,53.36,53.36,53.25,53.25,243465.0,52.2652,52.2652,52.1575,52.1575,243465.0
2023-10-20 11:30:00,53.24,53.27,53.16,53.26,257835.0,52.1477,52.1771,52.0693,52.1673,257835.0
2023-10-20 11:40:00,53.26,53.26,53.2,53.23,150096.0,52.1673,52.1673,52.1085,52.1379,150096.0
2023-10-20 11:50:00,53.24,53.33,53.16,53.29,286473.0,52.1477,52.2358,52.0693,52.1967,286473.0
2023-10-20 12:00:00,53.28,53.31,53.11,53.14,174375.0,52.1869,52.2162,52.0204,52.0497,174375.0
2023-10-20 12:10:00,53.14,53.15,53.08,53.13,139839.0,52.0497,52.0595,51.991,52.0399,139839.0
2023-10-20 12:20:00,53.13,53.24,53.12,53.17,115197.0,52.0399,52.1477,52.0301,52.0791,115197.0
2023-10-20 12:30:00,53.17,53.29,53.15,53.26,150408.0,52.0791,52.1967,52.0595,52.1673,150408.0
2023-10-20 12:40:00,53.25,53.28,53.21,53.25,116697.0,52.1575,52.1869,52.1183,52.1575,116697.0
2023-10-20 12:50:00,53.25,53.25,53.14,53.19,89472.0,52.1575,52.1575,52.0497,52.0987,89472.0
2023-10-20 13:00:00,53.2,53.2,53.06,53.06,81381.0,52.1085,52.1085,51.9714,51.9714,81381.0
2023-10-20 13:10:00,53.06,53.24,53.06,53.21,137907.0,51.9714,52.1477,51.9714,52.1183,137907.0
2023-10-20 13:20:00,53.21,53.21,53.14,53.17,116652.0,52.1183,52.1183,52.0497,52.0791,116652.0
2023-10-20 13:30:00,53.18,53.2,53.15,53.17,71877.0,52.0889,52.1085,52.0595,52.0791,71877.0
2023-10-20 13:40:00,53.17,53.23,53.15,53.15,112053.0,52.0791,52.1379,52.0595,52.0595,112053.0
2023-10-20 13:50:00,53.15,53.22,53.11,53.22,105774.0,52.0595,52.1281,52.0204,52.1281,105774.0
2023-10-20 14:00:00,53.22,53.24,53.18,53.21,96921.0,52.1281,52.1477,52.0889,52.1183,96921.0
2023-10-20 14:10:00,53.22,53.22,53.1,53.12,98142.0,52.1281,52.1281,52.0106,52.0301,98142.0
2023-10-20 14:20:00,53.11,53.14,53.01,53.03,126021.0,52.0204,52.0497,51.9224,51.942,126021.0
2023-10-20 14:30:00,53.03,53.16,53.01,53.1,158604.0,51.942,52.0693,51.9224,52.0106,158604.0
2023-10-20 14:40:00,53.11,53.11,53.02,53.04,162186.0,52.0204,52.0204,51.9322,51.9518,162186.0
2023-10-20 14:50:00,53.04,53.04,52.96,52.99,148590.0,51.9518,51.9518,51.8734,51.9028,148590.0
2023-10-20 15:00:00,52.99,53.05,52.98,52.98,159120.0,51.9028,51.9616,51.893,51.893,159120.0
2023-10-20 15:10:00,52.98,53.09,52.91,53.08,175059.0,51.893,52.0008,51.8245,51.991,175059.0
2023-10-20 15:20:00,53.07,53.08,53.0,53.04,172695.0,51.9812,51.991,51.9126,51.9518,172695.0
2023-10-20 15:30:00,53.04,53.06,52.99,53.01,274881.0,51.9518,51.9714,51.9028,51.9224,274881.0
2023-10-20 15:40:00,53.01,53.04,52.94,53.02,369459.0,51.9224,51.9518,51.8538,51.9322,369459.0
2023-10-20 15:50:00,53.02,53.02,52.9,52.92,1065459.0,51.9322,51.9322,51.8147,51.8343,1065459.0
2023-10-23 09:30:00,52.91,53.0,52.77,52.8,503322.0,51.8245,51.9126,51.6873,51.7167,503322.0
2023-10-23 09:40:00,52.8,53.02,52.67,52.77,340608.0,51.7167,51.9322,51.5894,51.6873,340608.0
2023-10-23 09:50:00,52.76,53.06,52.69,53.04,484557.0,51.6775,51.9714,51.609,51.9518,484557.0
2023-10-23 10:00:00,53.04,53.06,52.93,53.06,119196.0,51.9518,51.9714,51.844,51.9714,119196.0
2023-10-23 10:10:00,53.05,53.16,53.04,53.14,249000.0,51.9616,52.0693,51.9518,52.0497,249000.0
2023-10-23 10:20:00,53.14,53.2,53.12,53.13,250083.0,52.0497,52.1085,52.0301,52.0399,250083.0
2023-10-23 10:30:00,53.14,53.23,53.14,53.22,231090.0,52.0497,52.1379,52.0497,52.1281,231090.0
2023-10-23 10:40:00,53.22,53.35,53.19,53.3,187872.0,52.1281,52.2554,52.0987,52.2065,187872.0
2023-10-23 10:50:00,53.3,53.4,53.28,53.38,181062.0,52.2065,52.3044,52.1869,52.2848,181062.0
2023-10-23 11:00:00,53.38,53.44,53.38,53.42,244035.0,52.2848,52.3436,52.2848,52.324,244035.0
2023-10-23 11:10:00,53.43,53.48,53.4,53.42,211038.0,52.3338,52.3828,52.3044,52.324,211038.0
2023-10-23 11:20:00,53.42,53.51,53.42,53.48,215709.0,52.324,52.4121,52.324,52.3828,215709.0
2023-10-23 11:30:00,53.49,53.58,53.47,53.54,217941.0,52.3926,52.4807,52.373,52.4415,217941.0
2023-10-23 11:40:00,53.54,53.55,53.45,53.5,207054.0,52.4415,52.4513,52.3534,52.4024,207054.0
2023-10-23 11:50:00,53.51,53.56,53.48,53.54,199191.0,52.4121,52.4611,52.3828,52.4415,199191.0
2023-10-23 12:00:00,53.55,53.56,53.5,53.56,122301.0,52.4513,52.4611,52.4024,52.4611,122301.0
2023-10-23 12:10:00,53.55,53.57,53.48,53.48,163113.0,52.4513,52.4709,52.3828,52.3828,163113.0
2023-10-23 12:20:00,53.48,53.57,53.46,53.56,231186.0,52.3828,52.4709,52.3632,52.4611,231186.0
2023-10-23 12:30:00,53.56,53.59,53.51,53.53,141798.0,52.4611,52.4905,52.4121,52.4317,141798.0
2023-10-23 12:40:00,53.53,53.58,53.51,53.58,195366.0,52.4317,52.4807,52.4121,52.4807,195366.0
2023-10-23 12:50:00,53.57,53.64,53.55,53.64,163467.0,52.4709,52.5395,52.4513,52.5395,163467.0
2023-10-23 13:00:00,53.64,53.66,53.57,53.61,243285.0,52.5395,52.5591,52.4709,52.5101,243285.0
2023-10-23 13:10:00,53.61,53.63,53.57,53.59,176475.0,52.5101,52.5297,52.4709,52.4905,176475.0
2023-10-23 13:20:00,53.59,53.63,53.58,53.62,187164.0,52.4905,52.5297,52.4807,52.5199,187164.0
2023-10-23 13:30:00,53.63,53.67,53.59,53.66,166068.0,52.5297,52.5689,52.4905,52.5591,166068.0
2023-10-23 13:40:00,53.67,53.73,53.65,53.72,166194.0,52.5689,52.6276,52.5493,52.6178,166194.0
2023-10-23 13:50:00,53.72,53.72,53.64,53.67,172632.0,52.6178,52.6178,52.5395,52.5689,172632.0
2023-10-23 14:00:00,53.67,53.7,53.62,53.69,187272.0,52.5689,52.5982,52.5199,52.5885,187272.0
2023-10-23 14:10:00,53.69,53.72,53.63,53.64,211221.0,52.5885,52.6178,52.5297,52.5395,211221.0
2023-10-23 14:20:00,53.65,53.71,53.61,53.69,150093.0,52.5493,52.608,52.5101,52.5885,150093.0
2023-10-23 14:30:00,53.69,53.73,53.66,53.73,154815.0,52.5885,52.6276,52.5591,52.6276,154815.0
2023-10-23 14:40:00,53.73,53.78,53.7,53.74,252600.0,52.6276,52.6766,52.5982,52.6374,252600.0
2023-10-23 14:50:00,53.74,53.75,53.68,53.71,157806.0,52.6374,52.6472,52.5787,52.608,157806.0
2023-10-23 15:00:00,53.72,53.78,53.71,53.73,168366.0,52.6178,52.6766,52.608,52.6276,168366.0
2023-10-23 15:10:00,53.74,53.75,53.66,53.68,355323.0,52.6374,52.6472,52.5591,52.5787,355323.0
2023-10-23 15:20:00,53.68,53.76,53.63,53.69,392727.0,52.5787,52.657,52.5297,52.5885,392727.0
2023-10-23 15:30:00,53.69,53.74,53.66,53.72,389037.0,52.5885,52.6374,52.5591,52.6178,389037.0
2023-10-23 15:40:00,53.72,53.77,53.7,53.73,402018.0,52.6178,52.6668,52.5982,52.6276,402018.0
2023-10-23 15:50:00,53.73,53.74,53.65,53.67,1535745.0,52.6276,52.6374,52.5493,52.5689,1535745.0
2023-10-24 09:30:00,53.8,54.07,53.8,53.95,531246.0,52.6962,52.9607,52.6962,52.8431,531246.0
2023-10-24 09:40:00,53.94,53.99,53.8,53.88,201342.0,52.8333,52.8823,52.6962,52.7746,201342.0
2023-10-24 09:50:00,53.88,54.01,53.82,53.97,206367.0,52.7746,52.9019,52.7158,52.8627,206367.0
2023-10-24 10:00:00,53.97,54.04,53.84,54.04,231681.0,52.8627,52.9313,52.7354,52.9313,231681.0
2023-10-24 10:10:00,54.04,54.1,53.96,53.98,221583.0,52.9313,52.99,52.8529,52.8725,221583.0
2023-10-24 10:20:00,53.98,54.1,53.89,54.09,147831.0,52.8725,52.99,52.7843,52.9802,147831.0
2023-10-24 10:30:00,54.09,54.21,54.02,54.21,413298.0,52.9802,53.0978,52.9117,53.0978,413298.0
2023-10-24 10:40:00,54.22,54.24,54.13,54.24,237198.0,53.1076,53.1272,53.0194,53.1272,237198.0
2023-10-24 10:50:00,54.24,54.28,54.2,54.27,231819.0,53.1272,53.1663,53.088,53.1566,231819.0
2023-10-24 11:00:00,54.28,54.36,54.22,54.34,303324.0,53.1663,53.2447,53.1076,53.2251,303324.0
2023-10-24 11:10:00,54.34,54.36,54.31,54.32,128421.0,53.2251,53.2447,53.1957,53.2055,128421.0
2023-10-24 11:20:00,54.32,54.35,54.28,54.32,125538.0,53.2055,53.2349,53.1663,53.2055,125538.0
2023-10-24 11:30:00,54.32,54.35,54.3,54.34,166665.0,53.2055,53.2349,53.1859,53.2251,166665.0
2023-10-24 11:40:00,54.35,54.42,54.34,54.4,189990.0,53.2349,53.3035,53.2251,53.2839,189990.0
2023-10-24 11:50:00,54.4,54.46,54.35,54.45,235263.0,53.2839,53.3427,53.2349,53.3329,235263.0
2023-10-24 12:00:00,54.45,54.47,54.36,54.36,190641.0,53.3329,53.3524,53.2447,53.2447,190641.0
2023-10-24 12:10:00,54.36,54.41,54.33,54.34,212121.0,53.2447,53.2937,53.2153,53.2251,212121.0
2023-10-24 12:20:00,54.34,54.34,54.25,54.26,210270.0,53.2251,53.2251,53.137,53.1468,210270.0
2023-10-24 12:30:00,54.26,54.36,54.25,54.36,190815.0,53.1468,53.2447,53.137,53.2447,190815.0
2023-10-24 12:40:00,54.36,54.38,54.35,54.37,215205.0,53.2447,53.2643,53.2349,53.2545,215205.0
2023-10-24 12:50:00,54.37,54.37,54.29,54.32,137874.0,53.2545,53.2545,53.1761,53.2055,137874.0
2023-10-24 13:00:00,54.32,54.34,54.28,54.29,141381.0,53.2055,53.2251,53.1663,53.1761,141381.0
2023-10-24 13:10:00,54.28,54.29,54.24,54.25,104211.0,53.1663,53.1761,53.1272,53.137,104211.0
2023-10-24 13:20:00,54.25,54.29,54.21,54.27,121539.0,53.137,53.1761,53.0978,53.1566,121539.0
2023-10-24 13:30:00,54.28,54.32,54.22,54.25,147033.0,53.1663,53.2055,53.1076,53.137,147033.0
2023-10-24 13:40:00,54.25,54.29,54.25,54.27,92253.0,53.137,53.1761,53.137,53.1566,92253.0
2023-10-24 13:50:00,54.27,54.28,54.19,54.22,145878.0,53.1566,53.1663,53.0782,53.1076,145878.0
2023-10-24 14:00:00,54.22,54.28,54.21,54.27,135144.0,53.1076,53.1663,53.0978,53.1566,135144.0
2023-10-24 14:10:00,54.27,54.31,54.25,54.27,149775.0,53.1566,53.1957,53.137,53.1566,149775.0
2023-10-24 14:20:00,54.27,54.28,54.23,54.25,163119.0,53.1566,53.1663,53.1174,53.137,163119.0
2023-10-24 14:30:00,54.25,54.37,54.25,54.36,141414.0,53.137,53.2545,53.137,53.2447,141414.0
2023-10-24 14:40:00,54.36,54.43,54.35,54.42,142182.0,53.2447,53.3133,53.2349,53.3035,142182.0
2023-10-24 14:50:00,54.43,54.43,54.38,54.41,177189.0,53.3133,53.3133,53.2643,53.2937,177189.0
2023-10-24 15:00:00,54.41,54.45,54.36,54.37,177654.0,53.2937,53.3329,53.2447,53.2545,177654.0
2023-10-24 15:10:00,54.38,54.44,54.37,54.44,182451.0,53.2643,53.3231,53.2545,53.3231,182451.0
2023-10-24 15:20:00,54.43,54.45,54.39,54.45,198900.0,53.3133,53.3329,53.2741,53.3329,198900.0
2023-10-24 15:30:00,54.45,54.46,54.4,54.43,260088.0,53.3329,53.3427,53.2839,53.3133,260088.0
2023-10-24 15:40:00,54.42,54.46,54.4,54.41,402018.0,53.3035,53.3427,53.2839,53.2937,402018.0
2023-10-24 15:50:00,54.42,54.49,54.36,54.41,1274718.0,53.3035,53.372,53.2447,53.2937,1274718.0
2023-10-25 09:30:00,54.39,54.44,54.28,54.44,306402.0,53.2741,53.3231,53.1663,53.3231,306402.0
2023-10-25 09:40:00,54.44,54.44,54.22,54.25,113355.0,53.3231,53.3231,53.1076,53.137,113355.0
2023-10-25 09:50:00,54.25,54.49,54.23,54.49,478725.0,53.137,53.372,53.1174,53.372,478725.0
2023-10-25 10:00:00,54.48,54.48,54.3,54.35,267219.0,53.3622,53.3622,53.1859,53.2349,267219.0
2023-10-25 10:10:00,54.36,54.42,54.32,54.39,324981.0,53.2447,53.3035,53.2055,53.2741,324981.0
2023-10-25 10:20:00,54.39,54.41,54.32,54.38,155286.0,53.2741,53.2937,53.2055,53.2643,155286.0
2023-10-25 10:30:00,54.37,54.48,54.34,54.47,174948.0,53.2545,53.3622,53.2251,53.3524,174948.0
2023-10-25 10:40:00,54.46,54.56,54.4,54.55,180435.0,53.3427,53.4406,53.2839,53.4308,180435.0
2023-10-25 10:50:00,54.55,54.65,54.53,54.61,228807.0,53.4308,53.5288,53.4112,53.4896,228807.0
2023-10-25 11:00:00,54.61,54.78,54.6,54.61,310242.0,53.4896,53.6561,53.4798,53.4896,310242.0
2023-10-25 11:10:00,54.61,54.67,54.57,54.66,261996.0,53.4896,53.5483,53.4504,53.5386,261996.0
2023-10-25 11:20:00,54.64,54.73,54.61,54.71,138222.0,53.519,53.6071,53.4896,53.5875,138222.0
2023-10-25 11:30:00,54.71,54.73,54.62,54.68,123888.0,53.5875,53.6071,53.4994,53.5581,123888.0
2023-10-25 11:40:00,54.67,54.7,54.62,54.64,151761.0,53.5483,53.5777,53.4994,53.519,151761.0
2023-10-25 11:50:00,54.64,54.72,54.63,54.68,101385.0,53.519,53.5973,53.5092,53.5581,101385.0
2023-10-25 12:00:00,54.67,54.68,54.59,54.61,95865.0,53.5483,53.5581,53.47,53.4896,95865.0
2023-10-25 12:10:00,54.61,54.61,54.53,54.56,113031.0,53.4896,53.4896,53.4112,53.4406,113031.0
2023-10-25 12:20:00,54.56,54.6,54.51,54.56,290463.0,53.4406,53.4798,53.3916,53.4406,290463.0
2023-10-25 12:30:00,54.55,54.57,54.48,54.48,195087.0,53.4308,53.4504,53.3622,53.3622,195087.0
2023-10-25 12:40:00,54.48,54.57,54.47,54.51,126510.0,53.3622,53.4504,53.3524,53.3916,126510.0
2023-10-25 12:50:00,54.51,54.52,54.4,54.43,109908.0,53.3916,53.4014,53.2839,53.3133,109908.0
2023-10-25 13:00:00,54.41,54.45,54.35,54.39,146715.0,53.2937,53.3329,53.2349,53.2741,146715.0
2023-10-25 13:10:00,54.39,54.41,54.35,54.37,159558.0,53.2741,53.2937,53.2349,53.2545,159558.0
2023-10-25 13:20:00,54.37,54.42,54.34,54.34,150696.0,53.2545,53.3035,53.2251,53.2251,150696.0
2023-10-25 13:30:00,54.34,54.34,54.31,54.31,110094.0,53.2251,53.2251,53.1957,53.1957,110094.0
2023-10-25 13:40:00,54.31,54.33,54.27,54.28,119193.0,53.1957,53.2153,53.1566,53.1663,119193.0
2023-10-25 13:50:00,54.28,54.35,54.28,54.34,126723.0,53.1663,53.2349,53.1663,53.2251,126723.0
2023-10-25 14:00:00,54.34,54.35,54.22,54.24,157056.0,53.2251,53.2349,53.1076,53.1272,157056.0
2023-10-25 14:10:00,54.24,54.28,54.21,54.24,124743.0,53.1272,53.1663,53.0978,53.1272,124743.0
2023-10-25 14:20:00,54.24,54.28,54.23,54.26,138141.0,53.1272,53.1663,53.1174,53.1468,138141.0
2023-10-25 14:30:00,54.26,54.3,54.25,54.28,242229.0,53.1468,53.1859,53.137,53.1663,242229.0
2023-10-25 14:40:00,54.28,54.29,54.24,54.26,102915.0,53.1663,53.1761,53.1272,53.1468,102915.0
2023-10-25 14:50:00,54.25,54.33,54.25,54.29,141153.0,53.137,53.2153,53.137,53.1761,141153.0
2023-10-25 15:00:00,54.29,54.3,54.2,54.27,330810.0,53.1761,53.1859,53.088,53.1566,330810.0
2023-10-25 15:10:00,54.28,54.32,54.22,54.25,320400.0,53.1663,53.2055,53.1076,53.137,320400.0
2023-10-25 15:20:00,54.25,54.29,54.24,54.28,317406.0,53.137,53.1761,53.1272,53.1663,317406.0
2023-10-25 15:30:00,54.27,54.31,54.24,54.27,339210.0,53.1566,53.1957,53.1272,53.1566,339210.0
2023-10-25 15:40:00,54.26,54.3,54.19,54.27,580929.0,53.1468,53.1859,53.0782,53.1566,580929.0
2023-10-25 15:50:00,54.27,54.3,54.16,54.25,1363464.0,53.1566,53.1859,53.0488,53.137,1363464.0
2023-10-26 09:30:00,54.24,54.41,54.1,54.16,358437.0,53.1272,53.2937,52.99,53.0488,358437.0
2023-10-26 09:40:00,54.15,54.39,54.12,54.28,218361.0,53.039,53.2741,53.0096,53.1663,218361.0
2023-10-26 09:50:00,54.32,54.36,54.19,54.3,198006.0,53.2055,53.2447,53.0782,53.1859,198006.0
2023-10-26 10:00:00,54.3,54.46,54.22,54.43,216906.0,53.1859,53.3427,53.1076,53.3133,216906.0
2023-10-26 10:10:00,54.43,54.5,54.39,54.48,173385.0,53.3133,53.3818,53.2741,53.3622,173385.0
2023-10-26 10:20:00,54.49,54.62,54.45,54.5,357342.0,53.372,53.4994,53.3329,53.3818,357342.0
2023-10-26 10:30:00,54.5,54.57,54.38,54.44,272814.0,53.3818,53.4504,53.2643,53.3231,272814.0
2023-10-26 10:40:00,54.45,54.52,54.42,54.51,207090.0,53.3329,53.4014,53.3035,53.3916,207090.0
2023-10-26 10:50:00,54.51,54.59,54.47,54.5,237090.0,53.3916,53.47,53.3524,53.3818,237090.0
2023-10-26 11:00:00,54.49,54.55,54.35,54.37,332715.0,53.372,53.4308,53.2349,53.2545,332715.0
2023-10-26 11:10:00,54.37,54.38,54.15,54.15,402933.0,53.2545,53.2643,53.039,53.039,402933.0
2023-10-26 11:20:00,54.15,54.19,54.07,54.09,283842.0,53.039,53.0782,52.9607,52.9802,283842.0
2023-10-26 11:30:00,54.09,54.12,54.02,54.1,280266.0,52.9802,53.0096,52.9117,52.99,280266.0
2023-10-26 11:40:00,54.1,54.18,54.03,54.17,120603.0,52.99,53.0684,52.9215,53.0586,120603.0
2023-10-26 11:50:00,54.18,54.22,54.14,54.21,128781.0,53.0684,53.1076,53.0292,53.0978,128781.0
2023-10-26 12:00:00,54.2,54.23,54.12,54.2,92970.0,53.088,53.1174,53.0096,53.088,92970.0
2023-10-26 12:10:00,54.19,54.24,54.14,54.16,133044.0,53.0782,53.1272,53.0292,53.0488,133044.0
2023-10-26 12:20:00,54.16,54.24,54.14,54.2,139410.0,53.0488,53.1272,53.0292,53.088,139410.0
2023-10-26 12:30:00,54.2,54.24,54.17,54.19,142800.0,53.088,53.1272,53.0586,53.0782,142800.0
2023-10-26 12:40:00,54.18,54.22,54.13,54.16,120519.0,53.0684,53.1076,53.0194,53.0488,120519.0
2023-10-26 12:50:00,54.16,54.18,54.04,54.04,100014.0,53.0488,53.0684,52.9313,52.9313,100014.0
2023-10-26 13:00:00,54.03,54.07,53.99,54.03,147855.0,52.9215,52.9607,52.8823,52.9215,147855.0
2023-10-26 13:10:00,54.04,54.05,53.98,53.99,150447.0,52.9313,52.9411,52.8725,52.8823,150447.0
2023-10-26 13:20:00,53.99,53.99,53.91,53.95,127896.0,52.8823,52.8823,52.8039,52.8431,127896.0
2023-10-26 13:30:00,53.94,53.98,53.87,53.93,137418.0,52.8333,52.8725,52.7648,52.8235,137418.0
2023-10-26 13:40:00,53.93,53.99,53.9,53.91,221979.0,52.8235,52.8823,52.7941,52.8039,221979.0
2023-10-26 13:50:00,53.91,53.93,53.9,53.91,255600.0,52.8039,52.8235,52.7941,52.8039,255600.0
2023-10-26 14:00:00,53.91,53.94,53.87,53.93,266442.0,52.8039,52.8333,52.7648,52.8235,266442.0
2023-10-26 14:10:00,53.93,54.01,53.93,54.01,119205.0,52.8235,52.9019,52.8235,52.9019,119205.0
2023-10-26 14:20:00,54.01,54.04,53.97,54.0,103422.0,52.9019,52.9313,52.8627,52.8921,103422.0
2023-10-26 14:30:00,54.0,54.08,53.98,54.04,183312.0,52.8921,52.9705,52.8725,52.9313,183312.0
2023-10-26 14:40:00,54.04,54.08,54.02,54.03,193275.0,52.9313,52.9705,52.9117,52.9215,193275.0
2023-10-26 14:50:00,54.04,54.07,54.02,54.06,156942.0,52.9313,52.9607,52.9117,52.9509,156942.0
2023-10-26 15:00:00,54.07,54.07,53.98,54.0,242631.0,52.9607,52.9607,52.8725,52.8921,242631.0
2023-10-26 15:10:00,54.0,54.06,53.96,54.04,203772.0,52.8921,52.9509,52.8529,52.9313,203772.0
2023-10-26 15:20:00,54.04,54.08,54.03,54.03,182334.0,52.9313,52.9705,52.9215,52.9215,182334.0
2023-10-26 15:30:00,54.03,54.03,53.99,54.03,230934.0,52.9215,52.9215,52.8823,52.9215,230934.0
2023-10-26 15:40:00,54.03,54.03,53.96,54.0,411087.0,52.9215,52.9215,52.8529,52.8921,411087.0
2023-10-26 15:50:00,54.0,54.02,53.89,53.93,1160004.0,52.8921,52.9117,52.7843,52.8235,1160004.0
2023-10-27 09:30:00,53.83,53.98,53.78,53.96,395157.0,52.7256,52.8725,52.6766,52.8529,395157.0
2023-10-27 09:40:00,53.97,53.99,53.85,53.97,280545.0,52.8627,52.8823,52.7452,52.8627,280545.0
2023-10-27 09:50:00,53.96,53.97,53.72,53.82,350802.0,52.8529,52.8627,52.6178,52.7158,350802.0
2023-10-27 10:00:00,53.81,53.83,53.67,53.69,147975.0,52.706,52.7256,52.5689,52.5885,147975.0
2023-10-27 10:10:00,53.71,53.84,53.67,53.77,148470.0,52.608,52.7354,52.5689,52.6668,148470.0
2023-10-27 10:20:00,53.76,53.86,53.73,53.81,142803.0,52.657,52.755,52.6276,52.706,142803.0
2023-10-27 10:30:00,53.81,53.91,53.8,53.87,136659.0,52.706,52.8039,52.6962,52.7648,136659.0
2023-10-27 10:40:00,53.89,53.91,53.8,53.86,127743.0,52.7843,52.8039,52.6962,52.755,127743.0
2023-10-27 10:50:00,53.86,53.92,53.83,53.89,195702.0,52.755,52.8137,52.7256,52.7843,195702.0
2023-10-27 11:00:00,53.88,53.9,53.77,53.83,168924.0,52.7746,52.7941,52.6668,52.7256,168924.0
2023-10-27 11:10:00,53.84,53.85,53.77,53.81,163056.0,52.7354,52.7452,52.6668,52.706,163056.0
2023-10-27 11:20:00,53.81,53.81,53.74,53.76,112212.0,52.706,52.706,52.6374,52.657,112212.0
2023-10-27 11:30:00,53.76,53.79,53.72,53.74,159135.0,52.657,52.6864,52.6178,52.6374,159135.0
2023-10-27 11:40:00,53.73,53.79,53.66,53.78,176787.0,52.6276,52.6864,52.5591,52.6766,176787.0
2023-10-27 11:50:00,53.77,53.82,53.72,53.74,149970.0,52.6668,52.7158,52.6178,52.6374,149970.0
2023-10-27 12:00:00,53.74,53.76,53.68,53.68,78861.0,52.6374,52.657,52.5787,52.5787,78861.0
2023-10-27 12:10:00,53.68,53.7,53.65,53.7,77595.0,52.5787,52.5982,52.5493,52.5982,77595.0
2023-10-27 12:20:00,53.7,53.72,53.63,53.67,91221.0,52.5982,52.6178,52.5297,52.5689,91221.0
2023-10-27 12:30:00,53.67,53.75,53.65,53.74,83493.0,52.5689,52.6472,52.5493,52.6374,83493.0
2023-10-27 12:40:00,53.74,53.74,53.65,53.66,165903.0,52.6374,52.6374,52.5493,52.5591,165903.0
2023-10-27 12:50:00,53.66,53.67,53.54,53.57,118314.0,52.5591,52.5689,52.4415,52.4709,118314.0
2023-10-27 13:00:00,53.57,53.61,53.54,53.56,99678.0,52.4709,52.5101,52.4415,52.4611,99678.0
2023-10-27 13:10:00,53.57,53.61,53.52,53.6,208422.0,52.4709,52.5101,52.4219,52.5003,208422.0
2023-10-27 13:20:00,53.6,53.7,53.58,53.67,139656.0,52.5003,52.5982,52.4807,52.5689,139656.0
2023-10-27 13:30:00,53.67,53.7,53.61,53.66,208704.0,52.5689,52.5982,52.5101,52.5591,208704.0
2023-10-27 13:40:00,53.66,53.72,53.64,53.67,130776.0,52.5591,52.6178,52.5395,52.5689,130776.0
2023-10-27 13:50:00,53.68,53.7,53.65,53.69,199581.0,52.5787,52.5982,52.5493,52.5885,199581.0
2023-10-27 14:00:00,53.7,53.71,53.63,53.69,184245.0,52.5982,52.608,52.5297,52.5885,184245.0
2023-10-27 14:10:00,53.68,53.74,53.66,53.69,112758.0,52.5787,52.6374,52.5591,52.5885,112758.0
2023-10-27 14:20:00,53.69,53.7,53.61,53.61,168087.0,52.5885,52.5982,52.5101,52.5101,168087.0
2023-10-27 14:30:00,53.61,53.73,53.6,53.67,253518.0,52.5101,52.6276,52.5003,52.5689,253518.0
2023-10-27 14:40:00,53.68,53.73,53.63,53.64,159210.0,52.5787,52.6276,52.5297,52.5395,159210.0
2023-10-27 14:50:00,53.64,53.67,53.56,53.6,279615.0,52.5395,52.5689,52.4611,52.5003,279615.0
2023-10-27 15:00:00,53.58,53.64,53.52,53.56,249837.0,52.4807,52.5395,52.4219,52.4611,249837.0
2023-10-27 15:10:00,53.56,53.65,53.52,53.64,209499.0,52.4611,52.5493,52.4219,52.5395,209499.0
2023-10-27 15:20:00,53.65,53.7,53.61,53.7,293445.0,52.5493,52.5982,52.5101,52.5982,293445.0
2023-10-27 15:30:00,53.71,53.72,53.61,53.63,245493.0,52.608,52.6178,52.5101,52.5297,245493.0
2023-10-27 15:40:00,53.63,53.72,53.61,53.71,428082.0,52.5297,52.6178,52.5101,52.608,428082.0
2023-10-27 15:50:00,53.71,53.75,53.65,53.72,1153497.0,52.608,52.6472,52.5493,52.6178,1153497.0
2023-10-30 09:30:00,53.82,53.89,53.59,53.59,384849.0,52.7158,52.7843,52.4905,52.4905,384849.0
2023-10-30 09:40:00,53.6,53.82,53.59,53.75,220320.0,52.5003,52.7158,52.4905,52.6472,220320.0
2023-10-30 09:50:00,53.76,53.91,53.73,53.87,225636.0,52.657,52.8039,52.6276,52.7648,225636.0
2023-10-30 10:00:00,53.88,53.9,53.75,53.83,158889.0,52.7746,52.7941,52.6472,52.7256,158889.0
2023-10-30 10:10:00,53.82,53.83,53.72,53.82,241143.0,52.7158,52.7256,52.6178,52.7158,241143.0
2023-10-30 10:20:00,53.82,53.92,53.8,53.9,150054.0,52.7158,52.8137,52.6962,52.7941,150054.0
2023-10-30 10:30:00,53.89,53.92,53.84,53.89,193959.0,52.7843,52.8137,52.7354,52.7843,193959.0
2023-10-30 10:40:00,53.88,53.98,53.83,53.95,189066.0,52.7746,52.8725,52.7256,52.8431,189066.0
2023-10-30 10:50:00,53.94,53.98,53.91,53.93,150474.0,52.8333,52.8725,52.8039,52.8235,150474.0
2023-10-30 11:00:00,53.93,54.03,53.91,54.0,239094.0,52.8235,52.9215,52.8039,52.8921,239094.0
2023-10-30 11:10:00,54.0,54.02,53.88,53.88,88746.0,52.8921,52.9117,52.7746,52.7746,88746.0
2023-10-30 11:20:00,53.89,53.91,53.81,53.84,196302.0,52.7843,52.8039,52.706,52.7354,196302.0
2023-10-30 11:30:00,53.83,53.9,53.82,53.83,443346.0,52.7256,52.7941,52.7158,52.7256,443346.0
2023-10-30 11:40:00,53.82,53.88,53.79,53.85,115164.0,52.7158,52.7746,52.6864,52.7452,115164.0
2023-10-30 11:50:00,53.84,53.99,53.84,53.93,158805.0,52.7354,52.8823,52.7354,52.8235,158805.0
2023-10-30 12:00:00,53.93,54.02,53.93,53.99,151746.0,52.8235,52.9117,52.8235,52.8823,151746.0
2023-10-30 12:10:00,53.98,54.03,53.97,54.0,86358.0,52.8725,52.9215,52.8627,52.8921,86358.0
2023-10-30 12:20:00,54.0,54.02,53.93,53.94,105045.0,52.8921,52.9117,52.8235,52.8333,105045.0
2023-10-30 12:30:00,53.94,54.03,53.94,53.97,90432.0,52.8333,52.9215,52.8333,52.8627,90432.0
2023-10-30 12:40:00,53.97,53.99,53.94,53.95,64392.0,52.8627,52.8823,52.8333,52.8431,64392.0
2023-10-30 12:50:00,53.95,54.01,53.95,54.0,68655.0,52.8431,52.9019,52.8431,52.8921,68655.0
2023-10-30 13:00:00,54.0,54.04,53.97,54.03,93678.0,52.8921,52.9313,52.8627,52.9215,93678.0
2023-10-30 13:10:00,54.04,54.08,54.03,54.08,73794.0,52.9313,52.9705,52.9215,52.9705,73794.0
2023-10-30 13:20:00,54.07,54.25,54.06,54.21,142320.0,52.9607,53.137,52.9509,53.0978,142320.0
2023-10-30 13:30:00,54.23,54.26,54.16,54.25,131361.0,53.1174,53.1468,53.0488,53.137,131361.0
2023-10-30 13:40:00,54.25,54.29,54.24,54.25,125634.0,53.137,53.1761,53.1272,53.137,125634.0
2023-10-30 13:50:00,54.25,54.28,54.23,54.28,69804.0,53.137,53.1663,53.1174,53.1663,69804.0
2023-10-30 14:00:00,54.28,54.31,54.25,54.29,100116.0,53.1663,53.1957,53.137,53.1761,100116.0
2023-10-30 14:10:00,54.29,54.31,54.28,54.3,75741.0,53.1761,53.1957,53.1663,53.1859,75741.0
2023-10-30 14:20:00,54.3,54.33,54.27,54.31,137043.0,53.1859,53.2153,53.1566,53.1957,137043.0
2023-10-30 14:30:00,54.3,54.36,54.29,54.33,136392.0,53.1859,53.2447,53.1761,53.2153,136392.0
2023-10-30 14:40:00,54.32,54.38,54.32,54.37,89676.0,53.2055,53.2643,53.2055,53.2545,89676.0
2023-10-30 14:50:00,54.37,54.39,54.35,54.37,139563.0,53.2545,53.2741,53.2349,53.2545,139563.0
2023-10-30 15:00:00,54.37,54.4,54.33,54.36,128718.0,53.2545,53.2839,53.2153,53.2447,128718.0
2023-10-30 15:10:00,54.35,54.42,54.35,54.41,114696.0,53.2349,53.3035,53.2349,53.2937,114696.0
2023-10-30 15:20:00,54.41,54.41,54.35,54.38,134073.0,53.2937,53.2937,53.2349,53.2643,134073.0
2023-10-30 15:30:00,54.38,54.41,54.34,54.4,160959.0,53.2643,53.2937,53.2251,53.2839,160959.0
2023-10-30 15:40:00,54.4,54.42,54.35,54.38,260451.0,53.2839,53.3035,53.2349,53.2643,260451.0
2023-10-30 15:50:00,54.38,54.42,54.33,54.35,953238.0,53.2643,53.3035,53.2153,53.2349,953238.0
2023-10-31 09:30:00,54.33,54.38,54.21,54.28,467466.0,53.2153,53.2643,53.0978,53.1663,467466.0
2023-10-31 09:40:00,54.3,54.36,54.16,54.17,101865.0,53.1859,53.2447,53.0488,53.0586,101865.0
2023-10-31 09:50:00,54.19,54.27,54.08,54.08,128292.0,53.0782,53.1566,52.9705,52.9705,128292.0
2023-10-31 10:00:00,54.06,54.12,53.98,54.07,185910.0,52.9509,53.0096,52.8725,52.9607,185910.0
2023-10-31 10:10:00,54.07,54.22,54.06,54.18,169179.0,52.9607,53.1076,52.9509,53.0684,169179.0
2023-10-31 10:20:00,54.17,54.24,54.15,54.23,103260.0,53.0586,53.1272,53.039,53.1174,103260.0
2023-10-31 10:30:00,54.24,54.25,54.14,54.2,189240.0,53.1272,53.137,53.0292,53.088,189240.0
2023-10-31 10:40:00,54.19,54.32,54.17,54.28,134292.0,53.0782,53.2055,53.0586,53.1663,134292.0
2023-10-31 10:50:00,54.29,54.32,54.24,54.31,107688.0,53.1761,53.2055,53.1272,53.1957,107688.0
2023-10-31 11:00:00,54.31,54.32,54.2,54.2,117609.0,53.1957,53.2055,53.088,53.088,117609.0
2023-10-31 11:10:00,54.21,54.28,54.19,54.21,126051.0,53.0978,53.1663,53.0782,53.0978,126051.0
2023-10-31 11:20:00,54.21,54.31,54.19,54.25,78225.0,53.0978,53.1957,53.0782,53.137,78225.0
2023-10-31 11:30:00,54.25,54.26,54.2,54.22,50820.0,53.137,53.1468,53.088,53.1076,50820.0
2023-10-31 11:40:00,54.21,54.24,54.17,54.22,73359.0,53.0978,53.1272,53.0586,53.1076,73359.0
2023-10-31 11:50:00,54.22,54.26,54.17,54.25,60000.0,53.1076,53.1468,53.0586,53.137,60000.0
2023-10-31 12:00:00,54.25,54.27,54.16,54.16,60282.0,53.137,53.1566,53.0488,53.0488,60282.0
2023-10-31 12:10:00,54.15,54.17,54.08,54.15,93558.0,53.039,53.0586,52.9705,53.039,93558.0
2023-10-31 12:20:00,54.15,54.24,54.15,54.24,68850.0,53.039,53.1272,53.039,53.1272,68850.0
2023-10-31 12:30:00,54.24,54.3,54.2,54.27,73623.0,53.1272,53.1859,53.088,53.1566,73623.0
2023-10-31 12:40:00,54.26,54.32,54.25,54.29,95817.0,53.1468,53.2055,53.137,53.1761,95817.0
2023-10-31 12:50:00,54.29,54.31,54.26,54.3,38799.0,53.1761,53.1957,53.1468,53.1859,38799.0
2023-10-31 13:00:00,54.3,54.37,54.3,54.37,95694.0,53.1859,53.2545,53.1859,53.2545,95694.0
2023-10-31 13:10:00,54.37,54.37,54.3,54.36,76638.0,53.2545,53.2545,53.1859,53.2447,76638.0
2023-10-31 13:20:00,54.36,54.38,54.35,54.36,70674.0,53.2447,53.2643,53.2349,53.2447,70674.0
2023-10-31 13:30:00,54.38,54.41,54.35,54.38,104163.0,53.2643,53.2937,53.2349,53.2643,104163.0
2023-10-31 13:40:00,54.38,54.43,54.36,54.42,91536.0,53.2643,53.3133,53.2447,53.3035,91536.0
2023-10-31 13:50:00,54.43,54.47,54.41,54.44,83232.0,53.3133,53.3524,53.2937,53.3231,83232.0
2023-10-31 14:00:00,54.45,54.47,54.43,54.47,107145.0,53.3329,53.3524,53.3133,53.3524,107145.0
2023-10-31 14:10:00,54.47,54.5,54.44,54.46,133734.0,53.3524,53.3818,53.3231,53.3427,133734.0
2023-10-31 14:20:00,54.45,54.49,54.44,54.48,72699.0,53.3329,53.372,53.3231,53.3622,72699.0
2023-10-31 14:30:00,54.48,54.5,54.45,54.46,95421.0,53.3622,53.3818,53.3329,53.3427,95421.0
2023-10-31 14:40:00,54.45,54.49,54.42,54.48,134964.0,53.3329,53.372,53.3035,53.3622,134964.0
2023-10-31 14:50:00,54.48,54.5,54.46,54.49,91362.0,53.3622,53.3818,53.3427,53.372,91362.0
2023-10-31 15:00:00,54.49,54.51,54.47,54.48,131019.0,53.372,53.3916,53.3524,53.3622,131019.0
2023-10-31 15:10:00,54.47,54.48,54.41,54.45,118518.0,53.3524,53.3622,53.2937,53.3329,118518.0
2023-10-31 15:20:00,54.45,54.46,54.43,54.45,111786.0,53.3329,53.3427,53.3133,53.3329,111786.0
2023-10-31 15:30:00,54.45,54.45,54.36,54.39,162666.0,53.3329,53.3329,53.2447,53.2741,162666.0
2023-10-31 15:40:00,54.39,54.48,54.39,54.48,195468.0,53.2741,53.3622,53.2741,53.3622,195468.0
2023-10-31 15:50:00,54.48,54.54,54.46,54.47,1011771.0,53.3622,53.421,53.3427,53.3524,1011771.0
2023-11-01 09:30:00,54.74,54.74,54.33,54.54,285831.0,53.6169,53.6169,53.2153,53.421,285831.0
2023-11-01 09:40:00,54.55,54.64,54.41,54.63,154872.0,53.4308,53.519,53.2937,53.5092,154872.0
2023-11-01 09:50:00,54.63,54.63,54.46,54.57,123852.0,53.5092,53.5092,53.3427,53.4504,123852.0
2023-11-01 10:00:00,54.58,54.69,54.57,54.66,105276.0,53.4602,53.5679,53.4504,53.5386,105276.0
2023-11-01 10:10:00,54.66,54.67,54.61,54.66,147456.0,53.5386,53.5483,53.4896,53.5386,147456.0
2023-11-01 10:20:00,54.66,54.75,54.65,54.67,141537.0,53.5386,53.6267,53.5288,53.5483,141537.0
2023-11-01 10:30:00,54.66,54.72,54.66,54.69,176682.0,53.5386,53.5973,53.5386,53.5679,176682.0
2023-11-01 10:40:00,54.69,54.8,54.69,54.76,153192.0,53.5679,53.6757,53.5679,53.6365,153192.0
2023-11-01 10:50:00,54.76,54.8,54.73,54.76,124206.0,53.6365,53.6757,53.6071,53.6365,124206.0
2023-11-01 11:00:00,54.76,54.8,54.74,54.8,110415.0,53.6365,53.6757,53.6169,53.6757,110415.0
2023-11-01 11:10:00,54.8,54.8,54.69,54.73,124737.0,53.6757,53.6757,53.5679,53.6071,124737.0
2023-11-01 11:20:00,54.73,54.77,54.67,54.71,143265.0,53.6071,53.6463,53.5483,53.5875,143265.0
2023-11-01 11:30:00,54.71,54.8,54.69,54.79,281727.0,53.5875,53.6757,53.5679,53.6659,281727.0
2023-11-01 11:40:00,54.79,54.83,54.76,54.82,140226.0,53.6659,53.7051,53.6365,53.6953,140226.0
2023-11-01 11:50:00,54.81,54.82,54.76,54.78,90513.0,53.6855,53.6953,53.6365,53.6561,90513.0
2023-11-01 12:00:00,54.78,54.81,54.75,54.77,122787.0,53.6561,53.6855,53.6267,53.6463,122787.0
2023-11-01 12:10:00,54.77,54.79,54.72,54.74,103443.0,53.6463,53.6659,53.5973,53.6169,103443.0
2023-11-01 12:20:00,54.73,54.75,54.66,54.69,146907.0,53.6071,53.6267,53.5386,53.5679,146907.0
2023-11-01 12:30:00,54.69,54.75,54.68,54.71,170370.0,53.5679,53.6267,53.5581,53.5875,170370.0
2023-11-01 12:40:00,54.71,54.74,54.67,54.74,95661.0,53.5875,53.6169,53.5483,53.6169,95661.0
2023-11-01 12:50:00,54.74,54.78,54.73,54.75,129339.0,53.6169,53.6561,53.6071,53.6267,129339.0
2023-11-01 13:00:00,54.75,54.83,54.74,54.82,70737.0,53.6267,53.7051,53.6169,53.6953,70737.0
2023-11-01 13:10:00,54.83,54.92,54.83,54.9,136695.0,53.7051,53.7932,53.7051,53.7736,136695.0
2023-11-01 13:20:00,54.9,54.9,54.78,54.81,116214.0,53.7736,53.7736,53.6561,53.6855,116214.0
2023-11-01 13:30:00,54.8,54.81,54.75,54.8,94416.0,53.6757,53.6855,53.6267,53.6757,94416.0
2023-11-01 13:40:00,54.8,54.85,54.8,54.84,78240.0,53.6757,53.7247,53.6757,53.7149,78240.0
2023-11-01 13:50:00,54.83,54.92,54.83,54.89,132771.0,53.7051,53.7932,53.7051,53.7638,132771.0
2023-11-01 14:00:00,54.9,54.95,54.81,54.85,129429.0,53.7736,53.8226,53.6855,53.7247,129429.0
2023-11-01 14:10:00,54.86,54.88,54.8,54.86,90105.0,53.7344,53.754,53.6757,53.7344,90105.0
2023-11-01 14:20:00,54.87,54.94,54.86,54.9,100761.0,53.7442,53.8128,53.7344,53.7736,100761.0
2023-11-01 14:30:00,54.9,54.95,54.86,54.88,194400.0,53.7736,53.8226,53.7344,53.754,194400.0
2023-11-01 14:40:00,54.88,54.9,54.77,54.84,174312.0,53.754,53.7736,53.6463,53.7149,174312.0
2023-11-01 14:50:00,54.84,54.99,54.84,54.95,174849.0,53.7149,53.8618,53.7149,53.8226,174849.0
2023-11-01 15:00:00,54.96,55.12,54.96,55.01,374091.0,53.8324,53.9891,53.8324,53.8814,374091.0
2023-11-01 15:10:00,55.01,55.08,54.99,55.02,234546.0,53.8814,53.9499,53.8618,53.8912,234546.0
2023-11-01 15:20:00,55.02,55.07,54.96,55.04,209997.0,53.8912,53.9401,53.8324,53.9108,209997.0
2023-11-01 15:30:00,55.03,55.13,55.03,55.04,222171.0,53.901,53.9989,53.901,53.9108,222171.0
2023-11-01 15:40:00,55.04,55.06,55.0,55.02,276456.0,53.9108,53.9303,53.8716,53.8912,276456.0
2023-11-01 15:50:00,55.03,55.03,54.91,54.96,1228356.0,53.901,53.901,53.7834,53.8324,1228356.0
2023-11-02 09:30:00,54.79,55.03,54.78,54.89,571572.0,53.6659,53.901,53.6561,53.7638,571572.0
2023-11-02 09:40:00,54.89,54.89,54.54,54.69,431793.0,53.7638,53.7638,53.421,53.5679,431793.0
2023-11-02 09:50:00,54.7,54.83,54.67,54.8,256227.0,53.5777,53.7051,53.5483,53.6757,256227.0
2023-11-02 10:00:00,54.8,54.97,54.79,54.95,277674.0,53.6757,53.8422,53.6659,53.8226,277674.0
2023-11-02 10:10:00,54.94,55.14,54.94,55.12,269781.0,53.8128,54.0087,53.8128,53.9891,269781.0
2023-11-02 10:20:00,55.12,55.15,55.05,55.1,132963.0,53.9891,54.0185,53.9205,53.9695,132963.0
2023-11-02 10:30:00,55.09,55.25,55.08,55.24,386493.0,53.9597,54.1164,53.9499,54.1067,386493.0
2023-11-02 10:40:00,55.24,55.28,55.22,55.23,187584.0,54.1067,54.1458,54.0871,54.0969,187584.0
2023-11-02 10:50:00,55.22,55.27,55.16,55.24,221949.0,54.0871,54.136,54.0283,54.1067,221949.0
2023-11-02 11:00:00,55.24,55.28,55.15,55.19,223581.0,54.1067,54.1458,54.0185,54.0577,223581.0
2023-11-02 11:10:00,55.18,55.18,55.05,55.14,156483.0,54.0479,54.0479,53.9205,54.0087,156483.0
2023-11-02 11:20:00,55.14,55.19,55.13,55.14,83052.0,54.0087,54.0577,53.9989,54.0087,83052.0
2023-11-02 11:30:00,55.13,55.25,55.11,55.24,113388.0,53.9989,54.1164,53.9793,54.1067,113388.0
2023-11-02 11:40:00,55.24,55.26,55.2,55.21,90780.0,54.1067,54.1262,54.0675,54.0773,90780.0
2023-11-02 11:50:00,55.22,55.25,55.19,55.21,91536.0,54.0871,54.1164,54.0577,54.0773,91536.0
2023-11-02 12:00:00,55.2,55.23,55.18,55.19,82470.0,54.0675,54.0969,54.0479,54.0577,82470.0
2023-11-02 12:10:00,55.18,55.23,55.16,55.19,131001.0,54.0479,54.0969,54.0283,54.0577,131001.0
2023-11-02 12:20:00,55.2,55.23,55.19,55.23,141504.0,54.0675,54.0969,54.0577,54.0969,141504.0
2023-11-02 12:30:00,55.23,55.31,55.23,55.31,150831.0,54.0969,54.1752,54.0969,54.1752,150831.0
2023-11-02 12:40:00,55.31,55.36,55.29,55.35,138063.0,54.1752,54.2242,54.1556,54.2144,138063.0
2023-11-02 12:50:00,55.35,55.37,55.29,55.31,119133.0,54.2144,54.234,54.1556,54.1752,119133.0
2023-11-02 13:00:00,55.29,55.34,55.28,55.34,94680.0,54.1556,54.2046,54.1458,54.2046,94680.0
2023-11-02 13:10:00,55.34,55.38,55.32,55.33,157011.0,54.2046,54.2438,54.185,54.1948,157011.0
2023-11-02 13:20:00,55.33,55.33,55.29,55.3,67068.0,54.1948,54.1948,54.1556,54.1654,67068.0
2023-11-02 13:30:00,55.3,55.35,55.29,55.32,91836.0,54.1654,54.2144,54.1556,54.185,91836.0
2023-11-02 13:40:00,55.33,55.35,55.3,55.33,96039.0,54.1948,54.2144,54.1654,54.1948,96039.0
2023-11-02 13:50:00,55.32,55.39,55.32,55.37,118692.0,54.185,54.2536,54.185,54.234,118692.0
2023-11-02 14:00:00,55.37,55.4,55.35,55.37,110466.0,54.234,54.2634,54.2144,54.234,110466.0
2023-11-02 14:10:00,55.36,55.37,55.32,55.32,126789.0,54.2242,54.234,54.185,54.185,126789.0
2023-11-02 14:20:00,55.32,55.34,55.32,55.32,112656.0,54.185,54.2046,54.185,54.185,112656.0
2023-11-02 14:30:00,55.32,55.36,55.3,55.34,88380.0,54.185,54.2242,54.1654,54.2046,88380.0
2023-11-02 14:40:00,55.34,55.37,55.31,55.36,356370.0,54.2046,54.234,54.1752,54.2242,356370.0
2023-11-02 14:50:00,55.35,55.37,55.31,55.33,291669.0,54.2144,54.234,54.1752,54.1948,291669.0
2023-11-02 15:00:00,55.33,55.34,55.31,55.33,175548.0,54.1948,54.2046,54.1752,54.1948,175548.0
2023-11-02 15:10:00,55.32,55.39,55.32,55.34,260838.0,54.185,54.2536,54.185,54.2046,260838.0
2023-11-02 15:20:00,55.34,55.35,55.27,55.28,164061.0,54.2046,54.2144,54.136,54.1458,164061.0
2023-11-02 15:30:00,55.27,55.28,55.24,55.25,241326.0,54.136,54.1458,54.1067,54.1164,241326.0
2023-11-02 15:40:00,55.25,55.29,55.24,55.26,327075.0,54.1164,54.1556,54.1067,54.1262,327075.0
2023-11-02 15:50:00,55.25,55.31,55.16,55.17,1024713.0,54.1164,54.1752,54.0283,54.0381,1024713.0
2023-11-03 09:30:00,55.29,55.43,55.08,55.23,422610.0,54.1556,54.2928,53.9499,54.0969,422610.0
2023-11-03 09:40:00,55.24,55.39,55.18,55.27,224472.0,54.1067,54.2536,54.0479,54.136,224472.0
2023-11-03 09:50:00,55.26,55.28,55.07,55.15,195981.0,54.1262,54.1458,53.9401,54.0185,195981.0
2023-11-03 10:00:00,55.16,55.24,55.04,55.1,259107.0,54.0283,54.1067,53.9108,53.9695,259107.0
2023-11-03 10:10:00,55.12,55.33,55.11,55.33,266892.0,53.9891,54.1948,53.9793,54.1948,266892.0
2023-11-03 10:20:00,55.33,55.36,55.26,55.27,161838.0,54.1948,54.2242,54.1262,54.136,161838.0
2023-11-03 10:30:00,55.26,55.28,55.19,55.26,153096.0,54.1262,54.1458,54.0577,54.1262,153096.0
2023-11-03 10:40:00,55.26,55.32,55.26,55.28,166203.0,54.1262,54.185,54.1262,54.1458,166203.0
2023-11-03 10:50:00,55.27,55.32,55.27,55.28,139686.0,54.136,54.185,54.136,54.1458,139686.0
2023-11-03 11:00:00,55.28,55.29,55.24,55.26,112104.0,54.1458,54.1556,54.1067,54.1262,112104.0
2023-11-03 11:10:00,55.27,55.29,55.19,55.2,155247.0,54.136,54.1556,54.0577,54.0675,155247.0
2023-11-03 11:20:00,55.2,55.24,55.14,55.14,167190.0,54.0675,54.1067,54.0087,54.0087,167190.0
2023-11-03 11:30:00,55.15,55.22,55.15,55.22,124428.0,54.0185,54.0871,54.0185,54.0871,124428.0
2023-11-03 11:40:00,55.21,55.22,55.18,55.2,119382.0,54.0773,54.0871,54.0479,54.0675,119382.0
2023-11-03 11:50:00,55.2,55.28,55.2,55.26,115863.0,54.0675,54.1458,54.0675,54.1262,115863.0
2023-11-03 12:00:00,55.26,55.27,55.19,55.2,125109.0,54.1262,54.136,54.0577,54.0675,125109.0
2023-11-03 12:10:00,55.2,55.26,55.2,55.24,132681.0,54.0675,54.1262,54.0675,54.1067,132681.0
2023-11-03 12:20:00,55.24,55.24,55.21,55.24,101211.0,54.1067,54.1067,54.0773,54.1067,101211.0
2023-11-03 12:30:00,55.24,55.29,55.22,55.28,349788.0,54.1067,54.1556,54.0871,54.1458,349788.0
2023-11-03 12:40:00,55.28,55.28,55.19,55.2,114069.0,54.1458,54.1458,54.0577,54.0675,114069.0
2023-11-03 12:50:00,55.19,55.23,55.19,55.21,76311.0,54.0577,54.0969,54.0577,54.0773,76311.0
2023-11-03 13:00:00,55.2,55.25,55.19,55.2,68814.0,54.0675,54.1164,54.0577,54.0675,68814.0
2023-11-03 13:10:00,55.19,55.21,55.17,55.17,122448.0,54.0577,54.0773,54.0381,54.0381,122448.0
2023-11-03 13:20:00,55.18,55.19,55.13,55.18,154629.0,54.0479,54.0577,53.9989,54.0479,154629.0
2023-11-03 13:30:00,55.18,55.23,55.18,55.2,122883.0,54.0479,54.0969,54.0479,54.0675,122883.0
2023-11-03 13:40:00,55.2,55.21,55.17,55.19,131478.0,54.0675,54.0773,54.0381,54.0577,131478.0
2023-11-03 13:50:00,55.19,55.29,55.19,55.27,197949.0,54.0577,54.1556,54.0577,54.136,197949.0
2023-11-03 14:00:00,55.27,55.3,55.23,55.27,109125.0,54.136,54.1654,54.0969,54.136,109125.0
2023-11-03 14:10:00,55.27,55.27,55.22,55.23,120345.0,54.136,54.136,54.0871,54.0969,120345.0
2023-11-03 14:20:00,55.24,55.26,55.21,55.25,197241.0,54.1067,54.1262,54.0773,54.1164,197241.0
2023-11-03 14:30:00,55.25,55.26,55.23,55.23,133413.0,54.1164,54.1262,54.0969,54.0969,133413.0
2023-11-03 14:40:00,55.23,55.25,55.2,55.23,195711.0,54.0969,54.1164,54.0675,54.0969,195711.0
2023-11-03 14:50:00,55.24,55.26,55.23,55.24,166884.0,54.1067,54.1262,54.0969,54.1067,166884.0
2023-11-03 15:00:00,55.24,55.24,55.16,55.16,186000.0,54.1067,54.1067,54.0283,54.0283,186000.0
2023-11-03 15:10:00,55.17,55.22,55.16,55.17,368994.0,54.0381,54.0871,54.0283,54.0381,368994.0
2023-11-03 15:20:00,55.17,55.17,55.06,55.07,432660.0,54.0381,54.0381,53.9303,53.9401,432660.0
2023-11-03 15:30:00,55.07,55.09,55.02,55.05,719877.0,53.9401,53.9597,53.8912,53.9205,719877.0
2023-11-03 15:40:00,55.05,55.07,54.92,54.99,757182.0,53.9205,53.9401,53.7932,53.8618,757182.0
2023-11-03 15:50:00,54.99,55.02,54.83,54.89,1850202.0,53.8618,53.8912,53.7051,53.7638,1850202.0
2023-11-06 09:30:00,54.83,54.94,54.69,54.8,692901.0,53.7051,53.8128,53.5679,53.6757,692901.0
2023-11-06 09:40:00,54.8,54.92,54.79,54.87,382791.0,53.6757,53.7932,53.6659,53.7442,382791.0
2023-11-06 09:50:00,54.87,55.08,54.83,55.06,204294.0,53.7442,53.9499,53.7051,53.9303,204294.0
2023-11-06 10:00:00,55.08,55.08,54.95,54.99,248340.0,53.9499,53.9499,53.8226,53.8618,248340.0
2023-11-06 10:10:00,54.98,55.03,54.95,54.98,456729.0,53.852,53.901,53.8226,53.852,456729.0
2023-11-06 10:20:00,54.98,55.14,54.96,55.14,162414.0,53.852,54.0087,53.8324,54.0087,162414.0
2023-11-06 10:30:00,55.14,55.21,55.12,55.18,150921.0,54.0087,54.0773,53.9891,54.0479,150921.0
2023-11-06 10:40:00,55.18,55.18,55.09,55.12,148143.0,54.0479,54.0479,53.9597,53.9891,148143.0
2023-11-06 10:50:00,55.11,55.12,54.94,54.95,220992.0,53.9793,53.9891,53.8128,53.8226,220992.0
2023-11-06 11:00:00,54.95,54.98,54.89,54.89,331002.0,53.8226,53.852,53.7638,53.7638,331002.0
2023-11-06 11:10:00,54.89,55.03,54.88,55.03,198234.0,53.7638,53.901,53.754,53.901,198234.0
2023-11-06 11:20:00,55.02,55.13,55.02,55.09,144090.0,53.8912,53.9989,53.8912,53.9597,144090.0
2023-11-06 11:30:00,55.09,55.09,55.03,55.04,132576.0,53.9597,53.9597,53.901,53.9108,132576.0
2023-11-06 11:40:00,55.04,55.07,54.99,55.07,113169.0,53.9108,53.9401,53.8618,53.9401,113169.0
2023-11-06 11:50:00,55.07,55.11,55.06,55.09,86436.0,53.9401,53.9793,53.9303,53.9597,86436.0
2023-11-06 12:00:00,55.09,55.2,55.08,55.16,110010.0,53.9597,54.0675,53.9499,54.0283,110010.0
2023-11-06 12:10:00,55.15,55.16,55.1,55.15,130272.0,54.0185,54.0283,53.9695,54.0185,130272.0
2023-11-06 12:20:00,55.15,55.15,55.08,55.12,157854.0,54.0185,54.0185,53.9499,53.9891,157854.0
2023-11-06 12:30:00,55.11,55.13,55.05,55.08,136191.0,53.9793,53.9989,53.9205,53.9499,136191.0
2023-11-06 12:40:00,55.08,55.12,55.06,55.07,116016.0,53.9499,53.9891,53.9303,53.9401,116016.0
2023-11-06 12:50:00,55.07,55.15,55.07,55.14,100464.0,53.9401,54.0185,53.9401,54.0087,100464.0
2023-11-06 13:00:00,55.15,55.16,55.1,55.14,81876.0,54.0185,54.0283,53.9695,54.0087,81876.0
2023-11-06 13:10:00,55.14,55.14,55.08,55.09,87369.0,54.0087,54.0087,53.9499,53.9597,87369.0
2023-11-06 13:20:00,55.09,55.14,55.04,55.13,173772.0,53.9597,54.0087,53.9108,53.9989,173772.0
2023-11-06 13:30:00,55.14,55.14,55.09,55.13,161511.0,54.0087,54.0087,53.9597,53.9989,161511.0
2023-11-06 13:40:00,55.13,55.17,55.04,55.05,160761.0,53.9989,54.0381,53.9108,53.9205,160761.0
2023-11-06 13:50:00,55.05,55.09,55.04,55.05,100668.0,53.9205,53.9597,53.9108,53.9205,100668.0
2023-11-06 14:00:00,55.06,55.06,54.98,54.99,153885.0,53.9303,53.9303,53.852,53.8618,153885.0
2023-11-06 14:10:00,54.98,55.0,54.94,54.97,125112.0,53.852,53.8716,53.8128,53.8422,125112.0
2023-11-06 14:20:00,54.97,54.99,54.91,54.97,143508.0,53.8422,53.8618,53.7834,53.8422,143508.0
2023-11-06 14:30:00,54.97,55.01,54.96,54.97,130308.0,53.8422,53.8814,53.8324,53.8422,130308.0
2023-11-06 14:40:00,54.96,55.01,54.94,54.97,134556.0,53.8324,53.8814,53.8128,53.8422,134556.0
2023-11-06 14:50:00,54.97,54.99,54.9,54.92,194379.0,53.8422,53.8618,53.7736,53.7932,194379.0
2023-11-06 15:00:00,54.92,54.98,54.9,54.98,190341.0,53.7932,53.852,53.7736,53.852,190341.0
2023-11-06 15:10:00,54.99,54.99,54.92,54.94,151593.0,53.8618,53.8618,53.7932,53.8128,151593.0
2023-11-06 15:20:00,54.94,54.97,54.93,54.97,164595.0,53.8128,53.8422,53.803,53.8422,164595.0
2023-11-06 15:30:00,54.97,54.98,54.91,54.93,187464.0,53.8422,53.852,53.7834,53.803,187464.0
2023-11-06 15:40:00,54.93,54.94,54.87,54.91,320562.0,53.803,53.8128,53.7442,53.7834,320562.0
2023-11-06 15:50:00,54.9,54.98,54.85,54.97,1083270.0,53.7736,53.852,53.7247,53.8422,1083270.0
2023-11-07 09:30:00,55.26,55.27,55.11,55.16,402651.0,54.1262,54.136,53.9793,54.0283,402651.0
2023-11-07 09:40:00,55.15,55.31,55.13,55.28,188445.0,54.0185,54.1752,53.9989,54.1458,188445.0
2023-11-07 09:50:00,55.29,55.33,55.14,55.32,178047.0,54.1556,54.1948,54.0087,54.185,178047.0
2023-11-07 10:00:00,55.31,55.35,55.27,55.3,283023.0,54.1752,54.2144,54.136,54.1654,283023.0
2023-11-07 10:10:00,55.29,55.37,55.25,55.33,166530.0,54.1556,54.234,54.1164,54.1948,166530.0
2023-11-07 10:20:00,55.33,55.45,55.3,55.41,237378.0,54.1948,54.3123,54.1654,54.2732,237378.0
2023-11-07 10:30:00,55.41,55.46,55.39,55.41,164460.0,54.2732,54.3221,54.2536,54.2732,164460.0
2023-11-07 10:40:00,55.41,55.49,55.36,55.49,310251.0,54.2732,54.3515,54.2242,54.3515,310251.0
2023-11-07 10:50:00,55.48,55.5,55.4,55.44,444033.0,54.3417,54.3613,54.2634,54.3025,444033.0
2023-11-07 11:00:00,55.44,55.54,55.44,55.48,200499.0,54.3025,54.4005,54.3025,54.3417,200499.0
2023-11-07 11:10:00,55.49,55.49,55.42,55.42,161166.0,54.3515,54.3515,54.283,54.283,161166.0
2023-11-07 11:20:00,55.42,55.42,55.34,55.37,170052.0,54.283,54.283,54.2046,54.234,170052.0
2023-11-07 11:30:00,55.38,55.46,55.35,55.45,186690.0,54.2438,54.3221,54.2144,54.3123,186690.0
2023-11-07 11:40:00,55.46,55.48,55.41,55.42,185877.0,54.3221,54.3417,54.2732,54.283,185877.0
2023-11-07 11:50:00,55.42,55.42,55.34,55.36,172608.0,54.283,54.283,54.2046,54.2242,172608.0
2023-11-07 12:00:00,55.36,55.36,55.29,55.29,136716.0,54.2242,54.2242,54.1556,54.1556,136716.0
2023-11-07 12:10:00,55.3,55.35,55.28,55.34,188433.0,54.1654,54.2144,54.1458,54.2046,188433.0
2023-11-07 12:20:00,55.33,55.38,55.33,55.34,125643.0,54.1948,54.2438,54.1948,54.2046,125643.0
2023-11-07 12:30:00,55.34,55.42,55.32,55.42,132018.0,54.2046,54.283,54.185,54.283,132018.0
2023-11-07 12:40:00,55.42,55.43,55.39,55.41,135678.0,54.283,54.2928,54.2536,54.2732,135678.0
2023-11-07 12:50:00,55.41,55.51,55.4,55.5,180978.0,54.2732,54.3711,54.2634,54.3613,180978.0
2023-11-07 13:00:00,55.5,55.53,55.48,55.51,162759.0,54.3613,54.3907,54.3417,54.3711,162759.0
2023-11-07 13:10:00,55.52,55.52,55.48,55.5,129585.0,54.3809,54.3809,54.3417,54.3613,129585.0
2023-11-07 13:20:00,55.49,55.5,55.42,55.44,113541.0,54.3515,54.3613,54.283,54.3025,113541.0
2023-11-07 13:30:00,55.44,55.44,55.37,55.38,111843.0,54.3025,54.3025,54.234,54.2438,111843.0
2023-11-07 13:40:00,55.38,55.4,55.36,55.36,136506.0,54.2438,54.2634,54.2242,54.2242,136506.0
2023-11-07 13:50:00,55.36,55.4,55.35,55.38,147231.0,54.2242,54.2634,54.2144,54.2438,147231.0
2023-11-07 14:00:00,55.39,55.42,55.38,55.41,150699.0,54.2536,54.283,54.2438,54.2732,150699.0
2023-11-07 14:10:00,55.41,55.45,55.41,55.41,129003.0,54.2732,54.3123,54.2732,54.2732,129003.0
2023-11-07 14:20:00,55.41,55.43,55.4,55.41,153681.0,54.2732,54.2928,54.2634,54.2732,153681.0
2023-11-07 14:30:00,55.41,55.43,55.35,55.36,118767.0,54.2732,54.2928,54.2144,54.2242,118767.0
2023-11-07 14:40:00,55.35,55.41,55.35,55.4,149124.0,54.2144,54.2732,54.2144,54.2634,149124.0
2023-11-07 14:50:00,55.4,55.44,55.39,55.39,136524.0,54.2634,54.3025,54.2536,54.2536,136524.0
2023-11-07 15:00:00,55.39,55.44,55.34,55.34,154560.0,54.2536,54.3025,54.2046,54.2046,154560.0
2023-11-07 15:10:00,55.34,55.39,55.29,55.38,203619.0,54.2046,54.2536,54.1556,54.2438,203619.0
2023-11-07 15:20:00,55.38,55.42,55.35,55.36,216387.0,54.2438,54.283,54.2144,54.2242,216387.0
2023-11-07 15:30:00,55.36,55.4,55.35,55.39,214644.0,54.2242,54.2634,54.2144,54.2536,214644.0
2023-11-07 15:40:00,55.39,55.42,55.33,55.33,402612.0,54.2536,54.283,54.1948,54.1948,402612.0
2023-11-07 15:50:00,55.33,55.34,55.19,55.21,1497480.0,54.1948,54.2046,54.0577,54.0773,1497480.0
2023-11-08 09:30:00,55.28,55.43,55.15,55.15,338478.0,54.1458,54.2928,54.0185,54.0185,338478.0
2023-11-08 09:40:00,55.13,55.16,55.02,55.12,160503.0,53.9989,54.0283,53.8912,53.9891,160503.0
2023-11-08 09:50:00,55.13,55.13,54.93,55.0,224742.0,53.9989,53.9989,53.803,53.8716,224742.0
2023-11-08 10:00:00,55.0,55.01,54.89,54.95,312099.0,53.8716,53.8814,53.7638,53.8226,312099.0
2023-11-08 10:10:00,54.95,55.11,54.89,55.07,191100.0,53.8226,53.9793,53.7638,53.9401,191100.0
2023-11-08 10:20:00,55.07,55.14,55.06,55.14,139425.0,53.9401,54.0087,53.9303,54.0087,139425.0
2023-11-08 10:30:00,55.14,55.16,55.02,55.03,147063.0,54.0087,54.0283,53.8912,53.901,147063.0
2023-11-08 10:40:00,55.03,55.09,55.01,55.02,147945.0,53.901,53.9597,53.8814,53.8912,147945.0
2023-11-08 10:50:00,55.02,55.02,54.92,54.96,384936.0,53.8912,53.8912,53.7932,53.8324,384936.0
2023-11-08 11:00:00,54.95,55.0,54.89,54.98,256539.0,53.8226,53.8716,53.7638,53.852,256539.0
2023-11-08 11:10:00,55.0,55.02,54.96,54.97,98844.0,53.8716,53.8912,53.8324,53.8422,98844.0
2023-11-08 11:20:00,54.96,54.97,54.92,54.97,116568.0,53.8324,53.8422,53.7932,53.8422,116568.0
2023-11-08 11:30:00,54.97,54.99,54.91,54.92,218682.0,53.8422,53.8618,53.7834,53.7932,218682.0
2023-11-08 11:40:00,54.93,54.96,54.89,54.91,178545.0,53.803,53.8324,53.7638,53.7834,178545.0
2023-11-08 11:50:00,54.91,54.91,54.78,54.8,221478.0,53.7834,53.7834,53.6561,53.6757,221478.0
2023-11-08 12:00:00,54.8,54.83,54.65,54.66,276561.0,53.6757,53.7051,53.5288,53.5386,276561.0
2023-11-08 12:10:00,54.65,54.75,54.64,54.74,151359.0,53.5288,53.6267,53.519,53.6169,151359.0
2023-11-08 12:20:00,54.74,54.75,54.69,54.72,134904.0,53.6169,53.6267,53.5679,53.5973,134904.0
2023-11-08 12:30:00,54.72,54.73,54.68,54.71,149676.0,53.5973,53.6071,53.5581,53.5875,149676.0
2023-11-08 12:40:00,54.71,54.71,54.6,54.62,148332.0,53.5875,53.5875,53.4798,53.4994,148332.0
2023-11-08 12:50:00,54.62,54.63,54.53,54.57,155907.0,53.4994,53.5092,53.4112,53.4504,155907.0
2023-11-08 13:00:00,54.57,54.67,54.55,54.65,167682.0,53.4504,53.5483,53.4308,53.5288,167682.0
2023-11-08 13:10:00,54.65,54.68,54.61,54.66,151254.0,53.5288,53.5581,53.4896,53.5386,151254.0
2023-11-08 13:20:00,54.66,54.71,54.65,54.7,153840.0,53.5386,53.5875,53.5288,53.5777,153840.0
2023-11-08 13:30:00,54.7,54.74,54.67,54.73,177651.0,53.5777,53.6169,53.5483,53.6071,177651.0
2023-11-08 13:40:00,54.73,54.76,54.71,54.71,156285.0,53.6071,53.6365,53.5875,53.5875,156285.0
2023-11-08 13:50:00,54.71,54.74,54.68,54.71,211065.0,53.5875,53.6169,53.5581,53.5875,211065.0
2023-11-08 14:00:00,54.71,54.79,54.68,54.76,155871.0,53.5875,53.6659,53.5581,53.6365,155871.0
2023-11-08 14:10:00,54.76,54.76,54.71,54.73,95664.0,53.6365,53.6365,53.5875,53.6071,95664.0
2023-11-08 14:20:00,54.73,54.73,54.7,54.7,86898.0,53.6071,53.6071,53.5777,53.5777,86898.0
2023-11-08 14:30:00,54.7,54.72,54.67,54.71,108558.0,53.5777,53.5973,53.5483,53.5875,108558.0
2023-11-08 14:40:00,54.7,54.74,54.68,54.72,107820.0,53.5777,53.6169,53.5581,53.5973,107820.0
2023-11-08 14:50:00,54.72,54.75,54.72,54.72,78447.0,53.5973,53.6267,53.5973,53.5973,78447.0
2023-11-08 15:00:00,54.72,54.78,54.72,54.75,140631.0,53.5973,53.6561,53.5973,53.6267,140631.0
2023-11-08 15:10:00,54.75,54.83,54.75,54.83,194820.0,53.6267,53.7051,53.6267,53.7051,194820.0
2023-11-08 15:20:00,54.83,54.84,54.78,54.79,231114.0,53.7051,53.7149,53.6561,53.6659,231114.0
2023-11-08 15:30:00,54.79,54.81,54.76,54.8,256446.0,53.6659,53.6855,53.6365,53.6757,256446.0
2023-11-08 15:40:00,54.8,54.89,54.8,54.88,491415.0,53.6757,53.7638,53.6757,53.754,491415.0
2023-11-08 15:50:00,54.88,54.88,54.74,54.77,1322385.0,53.754,53.754,53.6169,53.6463,1322385.0
2023-11-09 09:30:00,54.79,54.84,54.46,54.53,358113.0,53.6659,53.7149,53.3427,53.4112,358113.0
2023-11-09 09:40:00,54.53,54.6,54.49,54.54,341448.0,53.4112,53.4798,53.372,53.421,341448.0
2023-11-09 09:50:00,54.54,54.55,54.43,54.51,347316.0,53.421,53.4308,53.3133,53.3916,347316.0
2023-11-09 10:00:00,54.51,54.59,54.49,54.52,338109.0,53.3916,53.47,53.372,53.4014,338109.0
2023-11-09 10:10:00,54.51,54.6,54.5,54.56,209622.0,53.3916,53.4798,53.3818,53.4406,209622.0
2023-11-09 10:20:00,54.57,54.61,54.52,54.53,161202.0,53.4504,53.4896,53.4014,53.4112,161202.0
2023-11-09 10:30:00,54.53,54.63,54.49,54.61,133956.0,53.4112,53.5092,53.372,53.4896,133956.0
2023-11-09 10:40:00,54.61,54.67,54.59,54.66,178782.0,53.4896,53.5483,53.47,53.5386,178782.0
2023-11-09 10:50:00,54.65,54.7,54.65,54.68,214548.0,53.5288,53.5777,53.5288,53.5581,214548.0
2023-11-09 11:00:00,54.68,54.73,54.67,54.67,235164.0,53.5581,53.6071,53.5483,53.5483,235164.0
2023-11-09 11:10:00,54.66,54.68,54.6,54.62,273201.0,53.5386,53.5581,53.4798,53.4994,273201.0
2023-11-09 11:20:00,54.63,54.64,54.57,54.58,108309.0,53.5092,53.519,53.4504,53.4602,108309.0
2023-11-09 11:30:00,54.58,54.59,54.54,54.55,97068.0,53.4602,53.47,53.421,53.4308,97068.0
2023-11-09 11:40:00,54.55,54.57,54.5,54.52,180354.0,53.4308,53.4504,53.3818,53.4014,180354.0
2023-11-09 11:50:00,54.51,54.52,54.41,54.42,219969.0,53.3916,53.4014,53.2937,53.3035,219969.0
2023-11-09 12:00:00,54.43,54.49,54.42,54.47,125883.0,53.3133,53.372,53.3035,53.3524,125883.0
2023-11-09 12:10:00,54.47,54.5,54.46,54.49,136761.0,53.3524,53.3818,53.3427,53.372,136761.0
2023-11-09 12:20:00,54.49,54.52,54.47,54.51,135405.0,53.372,53.4014,53.3524,53.3916,135405.0
2023-11-09 12:30:00,54.5,54.52,54.46,54.49,145752.0,53.3818,53.4014,53.3427,53.372,145752.0
2023-11-09 12:40:00,54.48,54.5,54.47,54.49,142050.0,53.3622,53.3818,53.3524,53.372,142050.0
2023-11-09 12:50:00,54.49,54.61,54.49,54.59,121878.0,53.372,53.4896,53.372,53.47,121878.0
2023-11-09 13:00:00,54.59,54.6,54.46,54.47,181410.0,53.47,53.4798,53.3427,53.3524,181410.0
2023-11-09 13:10:00,54.46,54.58,54.46,54.55,188832.0,53.3427,53.4602,53.3427,53.4308,188832.0
2023-11-09 13:20:00,54.55,54.6,54.54,54.58,72591.0,53.4308,53.4798,53.421,53.4602,72591.0
2023-11-09 13:30:00,54.58,54.65,54.56,54.6,104451.0,53.4602,53.5288,53.4406,53.4798,104451.0
2023-11-09 13:40:00,54.6,54.61,54.54,54.59,120558.0,53.4798,53.4896,53.421,53.47,120558.0
2023-11-09 13:50:00,54.59,54.63,54.58,54.62,103389.0,53.47,53.5092,53.4602,53.4994,103389.0
2023-11-09 14:00:00,54.61,54.61,54.54,54.58,228402.0,53.4896,53.4896,53.421,53.4602,228402.0
2023-11-09 14:10:00,54.56,54.59,54.53,54.59,96648.0,53.4406,53.47,53.4112,53.47,96648.0
2023-11-09 14:20:00,54.59,54.67,54.59,54.62,162951.0,53.47,53.5483,53.47,53.4994,162951.0
2023-11-09 14:30:00,54.62,54.64,54.59,54.62,122718.0,53.4994,53.519,53.47,53.4994,122718.0
2023-11-09 14:40:00,54.62,54.63,54.59,54.61,118074.0,53.4994,53.5092,53.47,53.4896,118074.0
2023-11-09 14:50:00,54.61,54.62,54.58,54.59,146088.0,53.4896,53.4994,53.4602,53.47,146088.0
2023-11-09 15:00:00,54.59,54.63,54.58,54.59,155898.0,53.47,53.5092,53.4602,53.47,155898.0
2023-11-09 15:10:00,54.6,54.64,54.59,54.61,143058.0,53.4798,53.519,53.47,53.4896,143058.0
2023-11-09 15:20:00,54.6,54.63,54.57,54.61,200703.0,53.4798,53.5092,53.4504,53.4896,200703.0
2023-11-09 15:30:00,54.61,54.69,54.61,54.66,263088.0,53.4896,53.5679,53.4896,53.5386,263088.0
2023-11-09 15:40:00,54.66,54.71,54.65,54.69,324009.0,53.5386,53.5875,53.5288,53.5679,324009.0
2023-11-09 15:50:00,54.69,54.73,54.59,54.64,1142382.0,53.5679,53.6071,53.47,53.519,1142382.0
2023-11-10 09:30:00,54.85,54.9,54.63,54.75,374190.0,53.7247,53.7736,53.5092,53.6267,374190.0
2023-11-10 09:40:00,54.76,54.77,54.65,54.74,169974.0,53.6365,53.6463,53.5288,53.6169,169974.0
2023-11-10 09:50:00,54.74,54.83,54.73,54.77,107382.0,53.6169,53.7051,53.6071,53.6463,107382.0
2023-11-10 10:00:00,54.77,54.93,54.71,54.91,207318.0,53.6463,53.803,53.5875,53.7834,207318.0
2023-11-10 10:10:00,54.92,54.93,54.83,54.89,171777.0,53.7932,53.803,53.7051,53.7638,171777.0
2023-11-10 10:20:00,54.89,54.94,54.83,54.93,145212.0,53.7638,53.8128,53.7051,53.803,145212.0
2023-11-10 10:30:00,54.93,54.96,54.9,54.92,182808.0,53.803,53.8324,53.7736,53.7932,182808.0
2023-11-10 10:40:00,54.91,54.98,54.9,54.96,162219.0,53.7834,53.852,53.7736,53.8324,162219.0
2023-11-10 10:50:00,54.96,54.97,54.92,54.92,243012.0,53.8324,53.8422,53.7932,53.7932,243012.0
2023-11-10 11:00:00,54.92,55.03,54.92,54.94,217671.0,53.7932,53.901,53.7932,53.8128,217671.0
2023-11-10 11:10:00,54.94,54.99,54.94,54.98,112974.0,53.8128,53.8618,53.8128,53.852,112974.0
2023-11-10 11:20:00,54.98,55.01,54.98,55.01,154152.0,53.852,53.8814,53.852,53.8814,154152.0
2023-11-10 11:30:00,55.0,55.02,54.93,54.98,128484.0,53.8716,53.8912,53.803,53.852,128484.0
2023-11-10 11:40:00,54.98,55.02,54.98,54.99,95991.0,53.852,53.8912,53.852,53.8618,95991.0
2023-11-10 11:50:00,54.98,55.03,54.98,55.01,106809.0,53.852,53.901,53.852,53.8814,106809.0
2023-11-10 12:00:00,55.01,55.06,55.01,55.06,129312.0,53.8814,53.9303,53.8814,53.9303,129312.0
2023-11-10 12:10:00,55.06,55.1,55.04,55.08,90960.0,53.9303,53.9695,53.9108,53.9499,90960.0
2023-11-10 12:20:00,55.08,55.11,55.07,55.1,72192.0,53.9499,53.9793,53.9401,53.9695,72192.0
2023-11-10 12:30:00,55.1,55.23,55.1,55.23,157470.0,53.9695,54.0969,53.9695,54.0969,157470.0
2023-11-10 12:40:00,55.22,55.26,55.18,55.22,124419.0,54.0871,54.1262,54.0479,54.0871,124419.0
2023-11-10 12:50:00,55.22,55.32,55.21,55.31,108309.0,54.0871,54.185,54.0773,54.1752,108309.0
2023-11-10 13:00:00,55.31,55.32,55.25,55.28,114732.0,54.1752,54.185,54.1164,54.1458,114732.0
2023-11-10 13:10:00,55.28,55.32,55.26,55.29,97113.0,54.1458,54.185,54.1262,54.1556,97113.0
2023-11-10 13:20:00,55.29,55.35,55.28,55.32,134622.0,54.1556,54.2144,54.1458,54.185,134622.0
2023-11-10 13:30:00,55.31,55.33,55.28,55.29,97323.0,54.1752,54.1948,54.1458,54.1556,97323.0
2023-11-10 13:40:00,55.29,55.33,55.28,55.32,123414.0,54.1556,54.1948,54.1458,54.185,123414.0
2023-11-10 13:50:00,55.32,55.34,55.3,55.31,116070.0,54.185,54.2046,54.1654,54.1752,116070.0
2023-11-10 14:00:00,55.31,55.35,55.31,55.34,105942.0,54.1752,54.2144,54.1752,54.2046,105942.0
2023-11-10 14:10:00,55.34,55.38,55.33,55.38,132585.0,54.2046,54.2438,54.1948,54.2438,132585.0
2023-11-10 14:20:00,55.38,55.4,55.36,55.38,118158.0,54.2438,54.2634,54.2242,54.2438,118158.0
2023-11-10 14:30:00,55.38,55.39,55.34,55.37,143760.0,54.2438,54.2536,54.2046,54.234,143760.0
2023-11-10 14:40:00,55.37,55.37,55.3,55.31,127908.0,54.234,54.234,54.1654,54.1752,127908.0
2023-11-10 14:50:00,55.31,55.33,55.28,55.3,181644.0,54.1752,54.1948,54.1458,54.1654,181644.0
2023-11-10 15:00:00,55.3,55.34,55.27,55.28,193647.0,54.1654,54.2046,54.136,54.1458,193647.0
2023-11-10 15:10:00,55.28,55.28,55.22,55.27,168525.0,54.1458,54.1458,54.0871,54.136,168525.0
2023-11-10 15:20:00,55.27,55.36,55.25,55.36,288942.0,54.136,54.2242,54.1164,54.2242,288942.0
2023-11-10 15:30:00,55.36,55.45,55.36,55.42,277617.0,54.2242,54.3123,54.2242,54.283,277617.0
2023-11-10 15:40:00,55.42,55.48,55.4,55.4,435732.0,54.283,54.3417,54.2634,54.2634,435732.0
2023-11-10 15:50:00,55.4,55.45,55.35,55.4,1161429.0,54.2634,54.3123,54.2144,54.2634,1161429.0
2023-11-13 09:30:00,55.46,55.68,55.42,55.56,520392.0,54.3221,54.5376,54.283,54.4201,520392.0
2023-11-13 09:40:00,55.54,55.62,55.46,55.6,449583.0,54.4005,54.4789,54.3221,54.4593,449583.0
2023-11-13 09:50:00,55.59,55.61,55.46,55.49,254979.0,54.4495,54.4691,54.3221,54.3515,254979.0
2023-11-13 10:00:00,55.49,55.53,55.44,55.44,351195.0,54.3515,54.3907,54.3025,54.3025,351195.0
2023-11-13 10:10:00,55.46,55.47,55.37,55.39,227679.0,54.3221,54.3319,54.234,54.2536,227679.0
2023-11-13 10:20:00,55.39,55.42,55.35,55.4,271839.0,54.2536,54.283,54.2144,54.2634,271839.0
2023-11-13 10:30:00,55.41,55.54,55.4,55.53,344115.0,54.2732,54.4005,54.2634,54.3907,344115.0
2023-11-13 10:40:00,55.53,55.57,55.5,55.57,224364.0,54.3907,54.4299,54.3613,54.4299,224364.0
2023-11-13 10:50:00,55.57,55.6,55.52,55.54,213309.0,54.4299,54.4593,54.3809,54.4005,213309.0
2023-11-13 11:00:00,55.55,55.56,55.5,55.54,276024.0,54.4103,54.4201,54.3613,54.4005,276024.0
2023-11-13 11:10:00,55.54,55.54,55.48,55.53,229257.0,54.4005,54.4005,54.3417,54.3907,229257.0
2023-11-13 11:20:00,55.53,55.59,55.5,55.59,180579.0,54.3907,54.4495,54.3613,54.4495,180579.0
2023-11-13 11:30:00,55.59,55.65,55.58,55.63,202938.0,54.4495,54.5082,54.4397,54.4887,202938.0
2023-11-13 11:40:00,55.62,55.74,55.62,55.71,170034.0,54.4789,54.5964,54.4789,54.567,170034.0
2023-11-13 11:50:00,55.72,55.83,55.71,55.82,134715.0,54.5768,54.6845,54.567,54.6748,134715.0
2023-11-13 12:00:00,55.82,55.84,55.78,55.84,180396.0,54.6748,54.6943,54.6356,54.6943,180396.0
2023-11-13 12:10:00,55.84,55.85,55.79,55.81,210384.0,54.6943,54.7041,54.6454,54.665,210384.0
2023-11-13 12:20:00,55.81,55.83,55.76,55.82,328086.0,54.665,54.6845,54.616,54.6748,328086.0
2023-11-13 12:30:00,55.82,55.86,55.8,55.86,151470.0,54.6748,54.7139,54.6552,54.7139,151470.0
2023-11-13 12:40:00,55.86,55.87,55.77,55.79,199854.0,54.7139,54.7237,54.6258,54.6454,199854.0
2023-11-13 12:50:00,55.78,55.86,55.78,55.86,120048.0,54.6356,54.7139,54.6356,54.7139,120048.0
2023-11-13 13:00:00,55.86,55.86,55.81,55.81,108387.0,54.7139,54.7139,54.665,54.665,108387.0
2023-11-13 13:10:00,55.81,55.88,55.8,55.86,152634.0,54.665,54.7335,54.6552,54.7139,152634.0
2023-11-13 13:20:00,55.86,55.86,55.8,55.82,82464.0,54.7139,54.7139,54.6552,54.6748,82464.0
2023-11-13 13:30:00,55.82,55.87,55.8,55.87,161925.0,54.6748,54.7237,54.6552,54.7237,161925.0
2023-11-13 13:40:00,55.86,55.89,55.85,55.87,140991.0,54.7139,54.7433,54.7041,54.7237,140991.0
2023-11-13 13:50:00,55.87,55.88,55.83,55.86,135135.0,54.7237,54.7335,54.6845,54.7139,135135.0
2023-11-13 14:00:00,55.86,55.93,55.84,55.92,200046.0,54.7139,54.7825,54.6943,54.7727,200046.0
2023-11-13 14:10:00,55.92,55.95,55.89,55.91,288771.0,54.7727,54.8021,54.7433,54.7629,288771.0
2023-11-13 14:20:00,55.9,55.94,55.87,55.93,191577.0,54.7531,54.7923,54.7237,54.7825,191577.0
2023-11-13 14:30:00,55.93,55.96,55.89,55.9,156771.0,54.7825,54.8119,54.7433,54.7531,156771.0
2023-11-13 14:40:00,55.9,55.9,55.84,55.88,109215.0,54.7531,54.7531,54.6943,54.7335,109215.0
2023-11-13 14:50:00,55.88,55.88,55.85,55.86,104088.0,54.7335,54.7335,54.7041,54.7139,104088.0
2023-11-13 15:00:00,55.86,55.88,55.81,55.84,129612.0,54.7139,54.7335,54.665,54.6943,129612.0
2023-11-13 15:10:00,55.85,55.85,55.8,55.83,164178.0,54.7041,54.7041,54.6552,54.6845,164178.0
2023-11-13 15:20:00,55.83,55.92,55.83,55.91,156189.0,54.6845,54.7727,54.6845,54.7629,156189.0
2023-11-13 15:30:00,55.91,55.92,55.88,55.9,231234.0,54.7629,54.7727,54.7335,54.7531,231234.0
2023-11-13 15:40:00,55.9,55.96,55.89,55.92,420000.0,54.7531,54.8119,54.7433,54.7727,420000.0
2023-11-13 15:50:00,55.93,55.95,55.87,55.89,1040928.0,54.7825,54.8021,54.7237,54.7433,1040928.0
2023-11-14 09:30:00,56.06,56.15,55.93,56.14,696246.0,54.9098,54.998,54.7825,54.9882,696246.0
2023-11-14 09:40:00,56.13,56.3,56.11,56.22,162822.0,54.9784,55.1449,54.9588,55.0665,162822.0
2023-11-14 09:50:00,56.22,56.32,56.15,56.32,211050.0,55.0665,55.1645,54.998,55.1645,211050.0
2023-11-14 10:00:00,56.33,56.35,56.21,56.31,332772.0,55.1743,55.1939,55.0568,55.1547,332772.0
2023-11-14 10:10:00,56.32,56.38,56.28,56.35,230727.0,55.1645,55.2233,55.1253,55.1939,230727.0
2023-11-14 10:20:00,56.35,56.38,56.19,56.19,282579.0,55.1939,55.2233,55.0372,55.0372,282579.0
2023-11-14 10:30:00,56.2,56.28,56.16,56.21,238845.0,55.047,55.1253,55.0078,55.0568,238845.0
2023-11-14 10:40:00,56.21,56.23,56.06,56.08,303663.0,55.0568,55.0763,54.9098,54.9294,303663.0
2023-11-14 10:50:00,56.1,56.21,56.1,56.2,314055.0,54.949,55.0568,54.949,55.047,314055.0
2023-11-14 11:00:00,56.2,56.24,56.14,56.17,246933.0,55.047,55.0861,54.9882,55.0176,246933.0
2023-11-14 11:10:00,56.16,56.24,56.16,56.18,195318.0,55.0078,55.0861,55.0078,55.0274,195318.0
2023-11-14 11:20:00,56.18,56.2,56.11,56.12,210504.0,55.0274,55.047,54.9588,54.9686,210504.0
2023-11-14 11:30:00,56.12,56.15,56.1,56.11,244959.0,54.9686,54.998,54.949,54.9588,244959.0
2023-11-14 11:40:00,56.11,56.19,56.09,56.09,205869.0,54.9588,55.0372,54.9392,54.9392,205869.0
2023-11-14 11:50:00,56.1,56.11,56.03,56.04,200124.0,54.949,54.9588,54.8804,54.8902,200124.0
2023-11-14 12:00:00,56.04,56.06,55.97,55.97,206091.0,54.8902,54.9098,54.8217,54.8217,206091.0
2023-11-14 12:10:00,55.97,56.02,55.94,55.95,262074.0,54.8217,54.8706,54.7923,54.8021,262074.0
2023-11-14 12:20:00,55.95,55.96,55.88,55.9,235917.0,54.8021,54.8119,54.7335,54.7531,235917.0
2023-11-14 12:30:00,55.9,55.92,55.87,55.91,233616.0,54.7531,54.7727,54.7237,54.7629,233616.0
2023-11-14 12:40:00,55.92,55.92,55.82,55.89,151062.0,54.7727,54.7727,54.6748,54.7433,151062.0
2023-11-14 12:50:00,55.89,55.91,55.85,55.86,163221.0,54.7433,54.7629,54.7041,54.7139,163221.0
2023-11-14 13:00:00,55.86,55.89,55.83,55.87,201807.0,54.7139,54.7433,54.6845,54.7237,201807.0
2023-11-14 13:10:00,55.87,55.88,55.83,55.85,182553.0,54.7237,54.7335,54.6845,54.7041,182553.0
2023-11-14 13:20:00,55.85,55.86,55.79,55.85,201030.0,54.7041,54.7139,54.6454,54.7041,201030.0
2023-11-14 13:30:00,55.85,55.88,55.79,55.83,211389.0,54.7041,54.7335,54.6454,54.6845,211389.0
2023-11-14 13:40:00,55.83,55.84,55.79,55.82,142167.0,54.6845,54.6943,54.6454,54.6748,142167.0
2023-11-14 13:50:00,55.82,55.84,55.79,55.79,168810.0,54.6748,54.6943,54.6454,54.6454,168810.0
2023-11-14 14:00:00,55.79,55.85,55.75,55.78,336639.0,54.6454,54.7041,54.6062,54.6356,336639.0
2023-11-14 14:10:00,55.79,55.83,55.75,55.79,217101.0,54.6454,54.6845,54.6062,54.6454,217101.0
2023-11-14 14:20:00,55.78,55.88,55.77,55.87,202287.0,54.6356,54.7335,54.6258,54.7237,202287.0
2023-11-14 14:30:00,55.88,55.89,55.84,55.87,232173.0,54.7335,54.7433,54.6943,54.7237,232173.0
2023-11-14 14:40:00,55.87,55.89,55.85,55.86,281955.0,54.7237,54.7433,54.7041,54.7139,281955.0
2023-11-14 14:50:00,55.87,55.9,55.86,55.88,463986.0,54.7237,54.7531,54.7139,54.7335,463986.0
2023-11-14 15:00:00,55.88,55.97,55.88,55.97,254622.0,54.7335,54.8217,54.7335,54.8217,254622.0
2023-11-14 15:10:00,55.97,55.97,55.9,55.93,328623.0,54.8217,54.8217,54.7531,54.7825,328623.0
2023-11-14 15:20:00,55.93,55.94,55.89,55.89,334626.0,54.7825,54.7923,54.7433,54.7433,334626.0
2023-11-14 15:30:00,55.89,55.92,55.87,55.9,358077.0,54.7433,54.7727,54.7237,54.7531,358077.0
2023-11-14 15:40:00,55.9,55.96,55.88,55.9,482583.0,54.7531,54.8119,54.7335,54.7531,482583.0
2023-11-14 15:50:00,55.89,55.9,55.81,55.88,1489404.0,54.7433,54.7531,54.665,54.7335,1489404.0
2023-11-15 09:30:00,56.13,56.49,56.13,56.4,1145604.0,54.9784,55.331,54.9784,55.2429,1145604.0
2023-11-15 09:40:00,56.4,56.47,56.14,56.25,692736.0,55.2429,55.3114,54.9882,55.0959,692736.0
2023-11-15 09:50:00,56.25,56.36,56.18,56.29,476637.0,55.0959,55.2037,55.0274,55.1351,476637.0
2023-11-15 10:00:00,56.29,56.33,56.17,56.25,581091.0,55.1351,55.1743,55.0176,55.0959,581091.0
2023-11-15 10:10:00,56.25,56.36,56.23,56.31,523977.0,55.0959,55.2037,55.0763,55.1547,523977.0
2023-11-15 10:20:00,56.31,56.33,56.19,56.2,337014.0,55.1547,55.1743,55.0372,55.047,337014.0
2023-11-15 10:30:00,56.2,56.23,56.03,56.04,990255.0,55.047,55.0763,54.8804,54.8902,990255.0
2023-11-15 10:40:00,56.04,56.13,55.84,56.06,1020675.0,54.8902,54.9784,54.6943,54.9098,1020675.0
2023-11-15 10:50:00,56.06,56.25,56.03,56.19,519036.0,54.9098,55.0959,54.8804,55.0372,519036.0
2023-11-15 11:00:00,56.19,56.25,56.1,56.15,629136.0,55.0372,55.0959,54.949,54.998,629136.0
2023-11-15 11:10:00,56.15,56.29,56.13,56.28,420786.0,54.998,55.1351,54.9784,55.1253,420786.0
2023-11-15 11:20:00,56.28,56.28,56.16,56.21,356082.0,55.1253,55.1253,55.0078,55.0568,356082.0
2023-11-15 11:30:00,56.2,56.27,56.2,56.25,296481.0,55.047,55.1155,55.047,55.0959,296481.0
2023-11-15 11:40:00,56.25,56.34,56.24,56.32,575196.0,55.0959,55.1841,55.0861,55.1645,575196.0
2023-11-15 11:50:00,56.32,56.38,56.28,56.35,375066.0,55.1645,55.2233,55.1253,55.1939,375066.0
2023-11-15 12:00:00,56.36,56.39,56.21,56.26,409404.0,55.2037,55.2331,55.0568,55.1057,409404.0
2023-11-15 12:10:00,56.26,56.27,56.2,56.23,199701.0,55.1057,55.1155,55.047,55.0763,199701.0
2023-11-15 12:20:00,56.23,56.28,56.21,56.25,456558.0,55.0763,55.1253,55.0568,55.0959,456558.0
2023-11-15 12:30:00,56.26,56.26,56.19,56.2,248052.0,55.1057,55.1057,55.0372,55.047,248052.0
2023-11-15 12:40:00,56.2,56.24,56.15,56.24,388983.0,55.047,55.0861,54.998,55.0861,388983.0
2023-11-15 12:50:00,56.24,56.3,56.22,56.27,220059.0,55.0861,55.1449,55.0665,55.1155,220059.0
2023-11-15 13:00:00,56.27,56.32,56.27,56.3,259527.0,55.1155,55.1645,55.1155,55.1449,259527.0
2023-11-15 13:10:00,56.3,56.42,56.3,56.41,298704.0,55.1449,55.2624,55.1449,55.2526,298704.0
2023-11-15 13:20:00,56.41,56.49,56.35,56.37,291846.0,55.2526,55.331,55.1939,55.2135,291846.0
2023-11-15 13:30:00,56.37,56.39,56.34,56.39,195015.0,55.2135,55.2331,55.1841,55.2331,195015.0
2023-11-15 13:40:00,56.39,56.47,56.38,56.43,317058.0,55.2331,55.3114,55.2233,55.2722,317058.0
2023-11-15 13:50:00,56.43,56.46,56.42,56.45,200955.0,55.2722,55.3016,55.2624,55.2918,200955.0
2023-11-15 14:00:00,56.45,56.51,56.43,56.44,342615.0,55.2918,55.3506,55.2722,55.282,342615.0
2023-11-15 14:10:00,56.44,56.45,56.35,56.42,382242.0,55.282,55.2918,55.1939,55.2624,382242.0
2023-11-15 14:20:00,56.41,56.44,56.34,56.42,418416.0,55.2526,55.282,55.1841,55.2624,418416.0
2023-11-15 14:30:00,56.42,56.44,56.37,56.41,367647.0,55.2624,55.282,55.2135,55.2526,367647.0
2023-11-15 14:40:00,56.41,56.48,56.39,56.4,348285.0,55.2526,55.3212,55.2331,55.2429,348285.0
2023-11-15 14:50:00,56.4,56.43,56.35,56.43,374997.0,55.2429,55.2722,55.1939,55.2722,374997.0
2023-11-15 15:00:00,56.43,56.47,56.4,56.41,505293.0,55.2722,55.3114,55.2429,55.2526,505293.0
2023-11-15 15:10:00,56.41,56.5,56.41,56.48,669438.0,55.2526,55.3408,55.2526,55.3212,669438.0
2023-11-15 15:20:00,56.48,56.49,56.4,56.46,539124.0,55.3212,55.331,55.2429,55.3016,539124.0
2023-11-15 15:30:00,56.46,56.48,56.39,56.44,797166.0,55.3016,55.3212,55.2331,55.282,797166.0
2023-11-15 15:40:00,56.44,56.53,56.38,56.4,1326531.0,55.282,55.3702,55.2233,55.2429,1326531.0
2023-11-15 15:50:00,56.4,56.65,56.36,56.59,3050904.0,55.2429,55.4877,55.2037,55.429,3050904.0
2023-11-16 09:30:00,52.92,53.15,52.0,52.54,9487956.0,51.8343,52.0595,50.9331,51.462,9487956.0
2023-11-16 09:40:00,52.55,52.99,52.55,52.6,3230538.0,51.4718,51.9028,51.4718,51.5208,3230538.0
2023-11-16 09:50:00,52.62,53.07,52.6,53.02,2667930.0,51.5404,51.9812,51.5208,51.9322,2667930.0
2023-11-16 10:00:00,53.02,53.05,52.7,52.74,2179374.0,51.9322,51.9616,51.6188,51.6579,2179374.0
2023-11-16 10:10:00,52.74,52.82,52.49,52.78,2326680.0,51.6579,51.7363,51.4131,51.6971,2326680.0
2023-11-16 10:20:00,52.8,52.83,52.38,52.39,1913535.0,51.7167,51.7461,51.3053,51.3151,1913535.0
2023-11-16 10:30:00,52.38,52.45,52.33,52.35,1891251.0,51.3053,51.3739,51.2564,51.2759,1891251.0
2023-11-16 10:40:00,52.34,52.47,52.33,52.36,1553079.0,51.2662,51.3935,51.2564,51.2857,1553079.0
2023-11-16 10:50:00,52.36,52.46,52.33,52.36,1735317.0,51.2857,51.3837,51.2564,51.2857,1735317.0
2023-11-16 11:00:00,52.37,52.53,52.35,52.49,1376817.0,51.2955,51.4523,51.2759,51.4131,1376817.0
2023-11-16 11:10:00,52.48,52.52,52.29,52.3,1561590.0,51.4033,51.4425,51.2172,51.227,1561590.0
2023-11-16 11:20:00,52.3,52.45,52.27,52.36,1386099.0,51.227,51.3739,51.1976,51.2857,1386099.0
2023-11-16 11:30:00,52.36,52.53,52.36,52.46,1316184.0,51.2857,51.4523,51.2857,51.3837,1316184.0
2023-11-16 11:40:00,52.45,52.49,52.36,52.37,805686.0,51.3739,51.4131,51.2857,51.2955,805686.0
2023-11-16 11:50:00,52.37,52.39,52.33,52.36,750960.0,51.2955,51.3151,51.2564,51.2857,750960.0
2023-11-16 12:00:00,52.37,52.38,52.18,52.21,1287606.0,51.2955,51.3053,51.1094,51.1388,1287606.0
2023-11-16 12:10:00,52.2,52.23,52.12,52.17,1083132.0,51.129,51.1584,51.0507,51.0996,1083132.0
2023-11-16 12:20:00,52.17,52.31,52.14,52.29,704184.0,51.0996,51.2368,51.0703,51.2172,704184.0
2023-11-16 12:30:00,52.29,52.37,52.24,52.32,664014.0,51.2172,51.2955,51.1682,51.2466,664014.0
2023-11-16 12:40:00,52.32,52.46,52.31,52.42,1090224.0,51.2466,51.3837,51.2368,51.3445,1090224.0
2023-11-16 12:50:00,52.42,52.42,52.21,52.22,766170.0,51.3445,51.3445,51.1388,51.1486,766170.0
2023-11-16 13:00:00,52.23,52.38,52.22,52.38,573132.0,51.1584,51.3053,51.1486,51.3053,573132.0
2023-11-16 13:10:00,52.38,52.39,52.32,52.38,722859.0,51.3053,51.3151,51.2466,51.3053,722859.0
2023-11-16 13:20:00,52.38,52.43,52.37,52.39,601302.0,51.3053,51.3543,51.2955,51.3151,601302.0
2023-11-16 13:30:00,52.39,52.41,52.2,52.21,857346.0,51.3151,51.3347,51.129,51.1388,857346.0
2023-11-16 13:40:00,52.21,52.23,52.1,52.12,1242210.0,51.1388,51.1584,51.0311,51.0507,1242210.0
2023-11-16 13:50:00,52.12,52.14,52.07,52.08,1047945.0,51.0507,51.0703,51.0017,51.0115,1047945.0
2023-11-16 14:00:00,52.08,52.09,52.03,52.05,1173453.0,51.0115,51.0213,50.9625,50.9821,1173453.0
2023-11-16 14:10:00,52.04,52.07,52.0,52.06,1141491.0,50.9723,51.0017,50.9331,50.9919,1141491.0
2023-11-16 14:20:00,52.07,52.07,51.9,51.92,1493487.0,51.0017,51.0017,50.8352,50.8548,1493487.0
2023-11-16 14:30:00,51.92,51.95,51.83,51.93,1394553.0,50.8548,50.8842,50.7666,50.8646,1394553.0
2023-11-16 14:40:00,51.92,51.98,51.9,51.94,825726.0,50.8548,50.9135,50.8352,50.8744,825726.0
2023-11-16 14:50:00,51.94,52.06,51.94,52.0,1315503.0,50.8744,50.9919,50.8744,50.9331,1315503.0
2023-11-16 15:00:00,52.0,52.05,51.94,51.97,935244.0,50.9331,50.9821,50.8744,50.9037,935244.0
2023-11-16 15:10:00,51.97,52.02,51.95,51.99,861474.0,50.9037,50.9527,50.8842,50.9233,861474.0
2023-11-16 15:20:00,51.99,52.05,51.98,52.04,1047303.0,50.9233,50.9821,50.9135,50.9723,1047303.0
2023-11-16 15:30:00,52.05,52.18,52.04,52.18,1725357.0,50.9821,51.1094,50.9723,51.1094,1725357.0
2023-11-16 15:40:00,52.18,52.26,52.11,52.13,2047629.0,51.1094,51.1878,51.0409,51.0605,2047629.0
2023-11-16 15:50:00,52.14,52.16,52.0,52.02,4814016.0,51.0703,51.0898,50.9331,50.9527,4814016.0
2023-11-17 09:30:00,51.98,52.15,51.75,51.78,3373197.0,50.9135,51.08,50.6883,50.7176,3373197.0
2023-11-17 09:40:00,51.79,51.83,51.67,51.74,1619112.0,50.7274,50.7666,50.6099,50.6785,1619112.0
2023-11-17 09:50:00,51.74,52.09,51.73,52.08,1136922.0,50.6785,51.0213,50.6687,51.0115,1136922.0
2023-11-17 10:00:00,52.08,52.31,51.98,52.26,1116162.0,51.0115,51.2368,50.9135,51.1878,1116162.0
2023-11-17 10:10:00,52.26,52.45,52.09,52.13,1251450.0,51.1878,51.3739,51.0213,51.0605,1251450.0
2023-11-17 10:20:00,52.13,52.27,52.11,52.23,522321.0,51.0605,51.1976,51.0409,51.1584,522321.0
2023-11-17 10:30:00,52.23,52.26,52.15,52.26,523938.0,51.1584,51.1878,51.08,51.1878,523938.0
2023-11-17 10:40:00,52.26,52.35,52.24,52.31,711303.0,51.1878,51.2759,51.1682,51.2368,711303.0
2023-11-17 10:50:00,52.31,52.4,52.29,52.34,540915.0,51.2368,51.3249,51.2172,51.2662,540915.0
2023-11-17 11:00:00,52.34,52.51,52.31,52.48,908946.0,51.2662,51.4327,51.2368,51.4033,908946.0
2023-11-17 11:10:00,52.47,52.48,52.14,52.18,843159.0,51.3935,51.4033,51.0703,51.1094,843159.0
2023-11-17 11:20:00,52.18,52.22,52.14,52.19,598551.0,51.1094,51.1486,51.0703,51.1192,598551.0
2023-11-17 11:30:00,52.19,52.22,52.12,52.17,430887.0,51.1192,51.1486,51.0507,51.0996,430887.0
2023-11-17 11:40:00,52.16,52.16,52.08,52.1,480537.0,51.0898,51.0898,51.0115,51.0311,480537.0
2023-11-17 11:50:00,52.1,52.22,52.1,52.19,298722.0,51.0311,51.1486,51.0311,51.1192,298722.0
2023-11-17 12:00:00,52.18,52.24,52.16,52.22,340053.0,51.1094,51.1682,51.0898,51.1486,340053.0
2023-11-17 12:10:00,52.23,52.25,52.21,52.22,260907.0,51.1584,51.178,51.1388,51.1486,260907.0
2023-11-17 12:20:00,52.22,52.24,52.16,52.2,287508.0,51.1486,51.1682,51.0898,51.129,287508.0
2023-11-17 12:30:00,52.21,52.23,52.18,52.19,277854.0,51.1388,51.1584,51.1094,51.1192,277854.0
2023-11-17 12:40:00,52.2,52.21,52.12,52.14,341514.0,51.129,51.1388,51.0507,51.0703,341514.0
2023-11-17 12:50:00,52.14,52.15,52.1,52.11,196752.0,51.0703,51.08,51.0311,51.0409,196752.0
2023-11-17 13:00:00,52.11,52.16,52.1,52.14,260301.0,51.0409,51.0898,51.0311,51.0703,260301.0
2023-11-17 13:10:00,52.14,52.15,52.05,52.07,283398.0,51.0703,51.08,50.9821,51.0017,283398.0
2023-11-17 13:20:00,52.07,52.1,52.05,52.06,300372.0,51.0017,51.0311,50.9821,50.9919,300372.0
2023-11-17 13:30:00,52.06,52.13,52.06,52.11,411594.0,50.9919,51.0605,50.9919,51.0409,411594.0
2023-11-17 13:40:00,52.12,52.16,52.12,52.14,391218.0,51.0507,51.0898,51.0507,51.0703,391218.0
2023-11-17 13:50:00,52.13,52.18,52.12,52.16,469692.0,51.0605,51.1094,51.0507,51.0898,469692.0
2023-11-17 14:00:00,52.16,52.16,52.06,52.11,433791.0,51.0898,51.0898,50.9919,51.0409,433791.0
2023-11-17 14:10:00,52.11,52.11,52.05,52.09,409782.0,51.0409,51.0409,50.9821,51.0213,409782.0
2023-11-17 14:20:00,52.09,52.13,52.07,52.08,300966.0,51.0213,51.0605,51.0017,51.0115,300966.0
2023-11-17 14:30:00,52.07,52.1,52.05,52.06,331281.0,51.0017,51.0311,50.9821,50.9919,331281.0
2023-11-17 14:40:00,52.06,52.06,51.99,52.02,554298.0,50.9919,50.9919,50.9233,50.9527,554298.0
2023-11-17 14:50:00,52.02,52.03,51.96,51.97,429273.0,50.9527,50.9625,50.8939,50.9037,429273.0
2023-11-17 15:00:00,51.97,52.12,51.95,52.1,534681.0,50.9037,51.0507,50.8842,51.0311,534681.0
2023-11-17 15:10:00,52.11,52.14,52.07,52.08,582921.0,51.0409,51.0703,51.0017,51.0115,582921.0
2023-11-17 15:20:00,52.08,52.09,52.05,52.08,439794.0,51.0115,51.0213,50.9821,51.0115,439794.0
2023-11-17 15:30:00,52.08,52.08,51.92,51.97,832353.0,51.0115,51.0115,50.8548,50.9037,832353.0
2023-11-17 15:40:00,51.97,51.97,51.82,51.83,1113468.0,50.9037,50.9037,50.7568,50.7666,1113468.0
2023-11-17 15:50:00,51.83,51.87,51.71,51.78,3594612.0,50.7666,50.8058,50.6491,50.7176,3594612.0
2023-11-20 09:30:00,51.85,52.0,51.8,51.9,1113840.0,50.7862,50.9331,50.7372,50.8352,1113840.0
2023-11-20 09:40:00,51.9,51.91,51.81,51.9,502062.0,50.8352,50.845,50.747,50.8352,502062.0
2023-11-20 09:50:00,51.88,51.96,51.88,51.93,314985.0,50.8156,50.8939,50.8156,50.8646,314985.0
2023-11-20 10:00:00,51.93,52.0,51.88,51.98,804579.0,50.8646,50.9331,50.8156,50.9135,804579.0
2023-11-20 10:10:00,51.98,52.0,51.91,51.91,334884.0,50.9135,50.9331,50.845,50.845,334884.0
2023-11-20 10:20:00,51.92,51.95,51.86,51.92,357678.0,50.8548,50.8842,50.796,50.8548,357678.0
2023-11-20 10:30:00,51.92,51.99,51.91,51.93,246603.0,50.8548,50.9233,50.845,50.8646,246603.0
2023-11-20 10:40:00,51.93,51.97,51.86,51.94,368940.0,50.8646,50.9037,50.796,50.8744,368940.0
2023-11-20 10:50:00,51.94,51.94,51.88,51.9,267519.0,50.8744,50.8744,50.8156,50.8352,267519.0
2023-11-20 11:00:00,51.9,51.97,51.9,51.93,366879.0,50.8352,50.9037,50.8352,50.8646,366879.0
2023-11-20 11:10:00,51.92,51.93,51.86,51.88,327000.0,50.8548,50.8646,50.796,50.8156,327000.0
2023-11-20 11:20:00,51.88,51.88,51.77,51.78,404760.0,50.8156,50.8156,50.7078,50.7176,404760.0
2023-11-20 11:30:00,51.77,51.78,51.71,51.72,456531.0,50.7078,50.7176,50.6491,50.6589,456531.0
2023-11-20 11:40:00,51.72,51.73,51.67,51.7,488394.0,50.6589,50.6687,50.6099,50.6393,488394.0
2023-11-20 11:50:00,51.7,51.73,51.69,51.72,306729.0,50.6393,50.6687,50.6295,50.6589,306729.0
2023-11-20 12:00:00,51.72,51.79,51.71,51.72,373875.0,50.6589,50.7274,50.6491,50.6589,373875.0
2023-11-20 12:10:00,51.72,51.75,51.71,51.75,228690.0,50.6589,50.6883,50.6491,50.6883,228690.0
2023-11-20 12:20:00,51.74,51.76,51.71,51.74,217218.0,50.6785,50.6981,50.6491,50.6785,217218.0
2023-11-20 12:30:00,51.74,51.75,51.69,51.71,274767.0,50.6785,50.6883,50.6295,50.6491,274767.0
2023-11-20 12:40:00,51.71,51.75,51.7,51.73,200103.0,50.6491,50.6883,50.6393,50.6687,200103.0
2023-11-20 12:50:00,51.74,51.74,51.69,51.69,191238.0,50.6785,50.6785,50.6295,50.6295,191238.0
2023-11-20 13:00:00,51.69,51.78,51.69,51.77,438138.0,50.6295,50.7176,50.6295,50.7078,438138.0
2023-11-20 13:10:00,51.77,51.78,51.72,51.73,218523.0,50.7078,50.7176,50.6589,50.6687,218523.0
2023-11-20 13:20:00,51.73,51.77,51.73,51.73,206673.0,50.6687,50.7078,50.6687,50.6687,206673.0
2023-11-20 13:30:00,51.73,51.82,51.73,51.78,314244.0,50.6687,50.7568,50.6687,50.7176,314244.0
2023-11-20 13:40:00,51.78,51.83,51.78,51.81,176736.0,50.7176,50.7666,50.7176,50.747,176736.0
2023-11-20 13:50:00,51.81,51.83,51.79,51.82,226089.0,50.747,50.7666,50.7274,50.7568,226089.0
2023-11-20 14:00:00,51.82,51.84,51.79,51.84,212238.0,50.7568,50.7764,50.7274,50.7764,212238.0
2023-11-20 14:10:00,51.84,51.85,51.78,51.8,245268.0,50.7764,50.7862,50.7176,50.7372,245268.0
2023-11-20 14:20:00,51.8,51.85,51.8,51.84,185445.0,50.7372,50.7862,50.7372,50.7764,185445.0
2023-11-20 14:30:00,51.84,51.89,51.84,51.89,260919.0,50.7764,50.8254,50.7764,50.8254,260919.0
2023-11-20 14:40:00,51.89,51.97,51.89,51.96,384828.0,50.8254,50.9037,50.8254,50.8939,384828.0
2023-11-20 14:50:00,51.96,51.97,51.93,51.95,361863.0,50.8939,50.9037,50.8646,50.8842,361863.0
2023-11-20 15:00:00,51.95,51.97,51.92,51.95,333684.0,50.8842,50.9037,50.8548,50.8842,333684.0
2023-11-20 15:10:00,51.95,51.96,51.89,51.92,399141.0,50.8842,50.8939,50.8254,50.8548,399141.0
2023-11-20 15:20:00,51.92,51.95,51.89,51.91,402654.0,50.8548,50.8842,50.8254,50.845,402654.0
2023-11-20 15:30:00,51.91,51.91,51.82,51.82,641289.0,50.845,50.845,50.7568,50.7568,641289.0
2023-11-20 15:40:00,51.82,51.87,51.82,51.85,794229.0,50.7568,50.8058,50.7568,50.7862,794229.0
2023-11-20 15:50:00,51.85,51.86,51.72,51.77,2056785.0,50.7862,50.796,50.6589,50.7078,2056785.0
2023-11-21 09:30:00,51.82,51.87,51.48,51.49,1289124.0,50.7568,50.8058,50.4238,50.4336,1289124.0
2023-11-21 09:40:00,51.48,51.64,51.46,51.64,510636.0,50.4238,50.5805,50.4042,50.5805,510636.0
2023-11-21 09:50:00,51.65,51.73,51.63,51.71,773472.0,50.5903,50.6687,50.5707,50.6491,773472.0
2023-11-21 10:00:00,51.71,51.72,51.55,51.59,559089.0,50.6491,50.6589,50.4924,50.5315,559089.0
2023-11-21 10:10:00,51.59,51.63,51.53,51.57,408666.0,50.5315,50.5707,50.4728,50.5119,408666.0
2023-11-21 10:20:00,51.56,51.58,51.46,51.5,479562.0,50.5022,50.5217,50.4042,50.4434,479562.0
2023-11-21 10:30:00,51.51,51.54,51.39,51.39,587553.0,50.4532,50.4826,50.3356,50.3356,587553.0
2023-11-21 10:40:00,51.39,51.46,51.38,51.42,509847.0,50.3356,50.4042,50.3258,50.365,509847.0
2023-11-21 10:50:00,51.43,51.54,51.42,51.54,493131.0,50.3748,50.4826,50.365,50.4826,493131.0
2023-11-21 11:00:00,51.54,51.59,51.53,51.59,444954.0,50.4826,50.5315,50.4728,50.5315,444954.0
2023-11-21 11:10:00,51.59,51.69,51.58,51.69,423273.0,50.5315,50.6295,50.5217,50.6295,423273.0
2023-11-21 11:20:00,51.69,51.69,51.61,51.66,315243.0,50.6295,50.6295,50.5511,50.6001,315243.0
2023-11-21 11:30:00,51.65,51.74,51.63,51.71,374997.0,50.5903,50.6785,50.5707,50.6491,374997.0
2023-11-21 11:40:00,51.71,51.87,51.69,51.85,619410.0,50.6491,50.8058,50.6295,50.7862,619410.0
2023-11-21 11:50:00,51.85,52.01,51.85,51.96,935655.0,50.7862,50.9429,50.7862,50.8939,935655.0
2023-11-21 12:00:00,51.97,52.0,51.92,51.94,436335.0,50.9037,50.9331,50.8548,50.8744,436335.0
2023-11-21 12:10:00,51.95,51.98,51.89,51.98,304740.0,50.8842,50.9135,50.8254,50.9135,304740.0
2023-11-21 12:20:00,51.98,52.08,51.98,52.07,480018.0,50.9135,51.0115,50.9135,51.0017,480018.0
2023-11-21 12:30:00,52.07,52.12,52.04,52.06,315951.0,51.0017,51.0507,50.9723,50.9919,315951.0
2023-11-21 12:40:00,52.06,52.1,52.04,52.05,426252.0,50.9919,51.0311,50.9723,50.9821,426252.0
2023-11-21 12:50:00,52.05,52.08,52.04,52.07,242538.0,50.9821,51.0115,50.9723,51.0017,242538.0
2023-11-21 13:00:00,52.07,52.13,52.07,52.11,385278.0,51.0017,51.0605,51.0017,51.0409,385278.0
2023-11-21 13:10:00,52.11,52.17,52.09,52.16,274335.0,51.0409,51.0996,51.0213,51.0898,274335.0
2023-11-21 13:20:00,52.16,52.19,52.11,52.14,322656.0,51.0898,51.1192,51.0409,51.0703,322656.0
2023-11-21 13:30:00,52.14,52.21,52.14,52.19,268026.0,51.0703,51.1388,51.0703,51.1192,268026.0
2023-11-21 13:40:00,52.19,52.21,52.17,52.21,323808.0,51.1192,51.1388,51.0996,51.1388,323808.0
2023-11-21 13:50:00,52.21,52.24,52.19,52.19,329229.0,51.1388,51.1682,51.1192,51.1192,329229.0
2023-11-21 14:00:00,52.19,52.27,52.15,52.25,529584.0,51.1192,51.1976,51.08,51.178,529584.0
2023-11-21 14:10:00,52.25,52.28,52.22,52.24,567201.0,51.178,51.2074,51.1486,51.1682,567201.0
2023-11-21 14:20:00,52.24,52.27,52.23,52.26,415476.0,51.1682,51.1976,51.1584,51.1878,415476.0
2023-11-21 14:30:00,52.26,52.27,52.23,52.24,382917.0,51.1878,51.1976,51.1584,51.1682,382917.0
2023-11-21 14:40:00,52.24,52.24,52.15,52.16,444234.0,51.1682,51.1682,51.08,51.0898,444234.0
2023-11-21 14:50:00,52.16,52.19,52.15,52.18,322929.0,51.0898,51.1192,51.08,51.1094,322929.0
2023-11-21 15:00:00,52.19,52.21,52.17,52.17,335700.0,51.1192,51.1388,51.0996,51.0996,335700.0
2023-11-21 15:10:00,52.17,52.21,52.11,52.12,388068.0,51.0996,51.1388,51.0409,51.0507,388068.0
2023-11-21 15:20:00,52.12,52.12,52.06,52.06,442095.0,51.0507,51.0507,50.9919,50.9919,442095.0
2023-11-21 15:30:00,52.06,52.14,52.05,52.11,738003.0,50.9919,51.0703,50.9821,51.0409,738003.0
2023-11-21 15:40:00,52.11,52.12,52.04,52.09,890835.0,51.0409,51.0507,50.9723,51.0213,890835.0
2023-11-21 15:50:00,52.09,52.1,51.95,51.96,2457696.0,51.0213,51.0311,50.8842,50.8939,2457696.0
2023-11-22 09:30:00,51.91,52.02,51.58,51.65,1291815.0,50.845,50.9527,50.5217,50.5903,1291815.0
2023-11-22 09:40:00,51.65,51.8,51.64,51.7,759357.0,50.5903,50.7372,50.5805,50.6393,759357.0
2023-11-22 09:50:00,51.7,51.71,51.63,51.69,585450.0,50.6393,50.6491,50.5707,50.6295,585450.0
2023-11-22 10:00:00,51.7,51.72,51.59,51.64,485595.0,50.6393,50.6589,50.5315,50.5805,485595.0
2023-11-22 10:10:00,51.64,51.67,51.6,51.61,287718.0,50.5805,50.6099,50.5413,50.5511,287718.0
2023-11-22 10:20:00,51.61,51.63,51.56,51.57,433122.0,50.5511,50.5707,50.5022,50.5119,433122.0
2023-11-22 10:30:00,51.57,51.61,51.53,51.55,688152.0,50.5119,50.5511,50.4728,50.4924,688152.0
2023-11-22 10:40:00,51.55,51.59,51.5,51.51,595527.0,50.4924,50.5315,50.4434,50.4532,595527.0
2023-11-22 10:50:00,51.51,51.52,51.46,51.48,487218.0,50.4532,50.463,50.4042,50.4238,487218.0
2023-11-22 11:00:00,51.48,51.58,51.46,51.57,500256.0,50.4238,50.5217,50.4042,50.5119,500256.0
2023-11-22 11:10:00,51.57,51.63,51.56,51.59,276840.0,50.5119,50.5707,50.5022,50.5315,276840.0
2023-11-22 11:20:00,51.59,51.59,51.5,51.53,298296.0,50.5315,50.5315,50.4434,50.4728,298296.0
2023-11-22 11:30:00,51.54,51.58,51.53,51.56,283215.0,50.4826,50.5217,50.4728,50.5022,283215.0
2023-11-22 11:40:00,51.56,51.62,51.55,51.58,237549.0,50.5022,50.5609,50.4924,50.5217,237549.0
2023-11-22 11:50:00,51.58,51.66,51.58,51.66,259293.0,50.5217,50.6001,50.5217,50.6001,259293.0
2023-11-22 12:00:00,51.65,51.7,51.64,51.66,340533.0,50.5903,50.6393,50.5805,50.6001,340533.0
2023-11-22 12:10:00,51.66,51.66,51.54,51.63,312060.0,50.6001,50.6001,50.4826,50.5707,312060.0
2023-11-22 12:20:00,51.63,51.67,51.62,51.63,258189.0,50.5707,50.6099,50.5609,50.5707,258189.0
2023-11-22 12:30:00,51.63,51.68,51.58,51.68,350499.0,50.5707,50.6197,50.5217,50.6197,350499.0
2023-11-22 12:40:00,51.68,51.69,51.65,51.67,335157.0,50.6197,50.6295,50.5903,50.6099,335157.0
2023-11-22 12:50:00,51.67,51.7,51.65,51.65,197073.0,50.6099,50.6393,50.5903,50.5903,197073.0
2023-11-22 13:00:00,51.65,51.67,51.64,51.66,150213.0,50.5903,50.6099,50.5805,50.6001,150213.0
2023-11-22 13:10:00,51.66,51.66,51.6,51.6,144111.0,50.6001,50.6001,50.5413,50.5413,144111.0
2023-11-22 13:20:00,51.6,51.66,51.59,51.63,541977.0,50.5413,50.6001,50.5315,50.5707,541977.0
2023-11-22 13:30:00,51.63,51.63,51.53,51.53,341259.0,50.5707,50.5707,50.4728,50.4728,341259.0
2023-11-22 13:40:00,51.53,51.59,51.53,51.57,250437.0,50.4728,50.5315,50.4728,50.5119,250437.0
2023-11-22 13:50:00,51.57,51.6,51.56,51.56,199524.0,50.5119,50.5413,50.5022,50.5022,199524.0
2023-11-22 14:00:00,51.56,51.59,51.56,51.59,216039.0,50.5022,50.5315,50.5022,50.5315,216039.0
2023-11-22 14:10:00,51.59,51.6,51.57,51.59,203022.0,50.5315,50.5413,50.5119,50.5315,203022.0
2023-11-22 14:20:00,51.59,51.62,51.58,51.61,232899.0,50.5315,50.5609,50.5217,50.5511,232899.0
2023-11-22 14:30:00,51.61,51.62,51.54,51.57,224019.0,50.5511,50.5609,50.4826,50.5119,224019.0
2023-11-22 14:40:00,51.57,51.6,51.55,51.57,234930.0,50.5119,50.5413,50.4924,50.5119,234930.0
2023-11-22 14:50:00,51.57,51.57,51.53,51.55,350931.0,50.5119,50.5119,50.4728,50.4924,350931.0
2023-11-22 15:00:00,51.55,51.55,51.48,51.53,533751.0,50.4924,50.4924,50.4238,50.4728,533751.0
2023-11-22 15:10:00,51.53,51.55,51.52,51.53,252903.0,50.4728,50.4924,50.463,50.4728,252903.0
2023-11-22 15:20:00,51.53,51.57,51.52,51.57,276432.0,50.4728,50.5119,50.463,50.5119,276432.0
2023-11-22 15:30:00,51.56,51.62,51.55,51.59,347073.0,50.5022,50.5609,50.4924,50.5315,347073.0
2023-11-22 15:40:00,51.59,51.62,51.57,51.61,569451.0,50.5315,50.5609,50.5119,50.5511,569451.0
2023-11-22 15:50:00,51.61,51.61,51.54,51.55,1668438.0,50.5511,50.5511,50.4826,50.4924,1668438.0
2023-11-24 09:30:00,51.72,51.76,51.59,51.64,1038738.0,50.6589,50.6981,50.5315,50.5805,1038738.0
2023-11-24 09:40:00,51.64,51.72,51.57,51.71,631533.0,50.5805,50.6589,50.5119,50.6491,631533.0
2023-11-24 09:50:00,51.71,51.75,51.68,51.68,362358.0,50.6491,50.6883,50.6197,50.6197,362358.0
2023-11-24 10:00:00,51.68,51.73,51.62,51.67,429669.0,50.6197,50.6687,50.5609,50.6099,429669.0
2023-11-24 10:10:00,51.67,51.72,51.65,51.7,365388.0,50.6099,50.6589,50.5903,50.6393,365388.0
2023-11-24 10:20:00,51.71,51.75,51.69,51.74,404187.0,50.6491,50.6883,50.6295,50.6785,404187.0
2023-11-24 10:30:00,51.74,51.83,51.73,51.79,581085.0,50.6785,50.7666,50.6687,50.7274,581085.0
2023-11-24 10:40:00,51.79,51.81,51.77,51.8,350937.0,50.7274,50.747,50.7078,50.7372,350937.0
2023-11-24 10:50:00,51.8,51.84,51.77,51.79,432549.0,50.7372,50.7764,50.7078,50.7274,432549.0
2023-11-24 11:00:00,51.78,51.92,51.77,51.91,536772.0,50.7176,50.8548,50.7078,50.845,536772.0
2023-11-24 11:10:00,51.91,51.92,51.86,51.9,501720.0,50.845,50.8548,50.796,50.8352,501720.0
2023-11-24 11:20:00,51.9,51.95,51.9,51.93,289359.0,50.8352,50.8842,50.8352,50.8646,289359.0
2023-11-24 11:30:00,51.93,51.97,51.91,51.92,353088.0,50.8646,50.9037,50.845,50.8548,353088.0
2023-11-24 11:40:00,51.92,51.93,51.9,51.91,270132.0,50.8548,50.8646,50.8352,50.845,270132.0
2023-11-24 11:50:00,51.91,51.94,51.9,51.94,303354.0,50.845,50.8744,50.8352,50.8744,303354.0
2023-11-24 12:00:00,51.94,51.98,51.93,51.98,278436.0,50.8744,50.9135,50.8646,50.9135,278436.0
2023-11-24 12:10:00,51.97,51.99,51.92,51.97,424695.0,50.9037,50.9233,50.8548,50.9037,424695.0
2023-11-24 12:20:00,51.96,52.01,51.93,51.97,455580.0,50.8939,50.9429,50.8646,50.9037,455580.0
2023-11-24 12:30:00,51.96,51.97,51.91,51.92,331860.0,50.8939,50.9037,50.845,50.8548,331860.0
2023-11-24 12:40:00,51.92,51.92,51.87,51.87,367887.0,50.8548,50.8548,50.8058,50.8058,367887.0
2023-11-24 12:50:00,51.87,52.04,51.86,52.02,795615.0,50.8058,50.9723,50.796,50.9527,795615.0
2023-11-27 09:30:00,51.98,52.17,51.98,52.14,1137351.0,50.9135,51.0996,50.9135,51.0703,1137351.0
2023-11-27 09:40:00,52.14,52.25,52.09,52.21,606243.0,51.0703,51.178,51.0213,51.1388,606243.0
2023-11-27 09:50:00,52.21,52.34,52.21,52.32,847419.0,51.1388,51.2662,51.1388,51.2466,847419.0
2023-11-27 10:00:00,52.32,52.39,52.27,52.31,615075.0,51.2466,51.3151,51.1976,51.2368,615075.0
2023-11-27 10:10:00,52.31,52.4,52.29,52.35,546795.0,51.2368,51.3249,51.2172,51.2759,546795.0
2023-11-27 10:20:00,52.36,52.41,52.31,52.41,447024.0,51.2857,51.3347,51.2368,51.3347,447024.0
2023-11-27 10:30:00,52.41,52.45,52.38,52.41,663345.0,51.3347,51.3739,51.3053,51.3347,663345.0
2023-11-27 10:40:00,52.41,52.43,52.29,52.33,393366.0,51.3347,51.3543,51.2172,51.2564,393366.0
2023-11-27 10:50:00,52.34,52.36,52.29,52.35,317652.0,51.2662,51.2857,51.2172,51.2759,317652.0
2023-11-27 11:00:00,52.35,52.36,52.26,52.3,238794.0,51.2759,51.2857,51.1878,51.227,238794.0
2023-11-27 11:10:00,52.31,52.34,52.27,52.29,192981.0,51.2368,51.2662,51.1976,51.2172,192981.0
2023-11-27 11:20:00,52.29,52.36,52.25,52.36,288480.0,51.2172,51.2857,51.178,51.2857,288480.0
2023-11-27 11:30:00,52.35,52.36,52.3,52.36,290208.0,51.2759,51.2857,51.227,51.2857,290208.0
2023-11-27 11:40:00,52.36,52.39,52.34,52.36,279240.0,51.2857,51.3151,51.2662,51.2857,279240.0
2023-11-27 11:50:00,52.36,52.42,52.35,52.4,248397.0,51.2857,51.3445,51.2759,51.3249,248397.0
2023-11-27 12:00:00,52.4,52.44,52.39,52.42,253722.0,51.3249,51.3641,51.3151,51.3445,253722.0
2023-11-27 12:10:00,52.42,52.43,52.38,52.39,257463.0,51.3445,51.3543,51.3053,51.3151,257463.0
2023-11-27 12:20:00,52.39,52.41,52.37,52.4,226110.0,51.3151,51.3347,51.2955,51.3249,226110.0
2023-11-27 12:30:00,52.41,52.42,52.32,52.34,241281.0,51.3347,51.3445,51.2466,51.2662,241281.0
2023-11-27 12:40:00,52.34,52.35,52.31,52.32,179001.0,51.2662,51.2759,51.2368,51.2466,179001.0
2023-11-27 12:50:00,52.32,52.34,52.29,52.32,224457.0,51.2466,51.2662,51.2172,51.2466,224457.0
2023-11-27 13:00:00,52.32,52.34,52.3,52.32,137664.0,51.2466,51.2662,51.227,51.2466,137664.0
2023-11-27 13:10:00,52.32,52.38,52.32,52.35,139164.0,51.2466,51.3053,51.2466,51.2759,139164.0
2023-11-27 13:20:00,52.35,52.36,52.33,52.36,140772.0,51.2759,51.2857,51.2564,51.2857,140772.0
2023-11-27 13:30:00,52.36,52.39,52.36,52.38,134886.0,51.2857,51.3151,51.2857,51.3053,134886.0
2023-11-27 13:40:00,52.38,52.39,52.33,52.34,226734.0,51.3053,51.3151,51.2564,51.2662,226734.0
2023-11-27 13:50:00,52.34,52.35,52.31,52.34,183342.0,51.2662,51.2759,51.2368,51.2662,183342.0
2023-11-27 14:00:00,52.34,52.36,52.33,52.34,173427.0,51.2662,51.2857,51.2564,51.2662,173427.0
2023-11-27 14:10:00,52.34,52.41,52.34,52.41,178260.0,51.2662,51.3347,51.2662,51.3347,178260.0
2023-11-27 14:20:00,52.41,52.42,52.39,52.4,216954.0,51.3347,51.3445,51.3151,51.3249,216954.0
2023-11-27 14:30:00,52.4,52.43,52.39,52.4,164571.0,51.3249,51.3543,51.3151,51.3249,164571.0
2023-11-27 14:40:00,52.4,52.41,52.35,52.37,224361.0,51.3249,51.3347,51.2759,51.2955,224361.0
2023-11-27 14:50:00,52.37,52.39,52.35,52.39,177816.0,51.2955,51.3151,51.2759,51.3151,177816.0
2023-11-27 15:00:00,52.39,52.39,52.31,52.32,191826.0,51.3151,51.3151,51.2368,51.2466,191826.0
2023-11-27 15:10:00,52.32,52.36,52.31,52.35,299439.0,51.2466,51.2857,51.2368,51.2759,299439.0
2023-11-27 15:20:00,52.36,52.37,52.32,52.37,274806.0,51.2857,51.2955,51.2466,51.2955,274806.0
2023-11-27 15:30:00,52.37,52.39,52.33,52.33,312336.0,51.2955,51.3151,51.2564,51.2564,312336.0
2023-11-27 15:40:00,52.33,52.34,52.28,52.29,391503.0,51.2564,51.2662,51.2074,51.2172,391503.0
2023-11-27 15:50:00,52.28,52.31,52.24,52.25,1400229.0,51.2074,51.2368,51.1682,51.178,1400229.0
2023-11-28 09:30:00,52.22,52.48,52.22,52.46,900186.0,51.1486,51.4033,51.1486,51.3837,900186.0
2023-11-28 09:40:00,52.45,52.51,52.41,52.45,494493.0,51.3739,51.4327,51.3347,51.3739,494493.0
2023-11-28 09:50:00,52.46,52.46,52.35,52.44,323118.0,51.3837,51.3837,51.2759,51.3641,323118.0
2023-11-28 10:00:00,52.44,52.56,52.43,52.56,675210.0,51.3641,51.4816,51.3543,51.4816,675210.0
2023-11-28 10:10:00,52.56,52.57,52.45,52.49,274728.0,51.4816,51.4914,51.3739,51.4131,274728.0
2023-11-28 10:20:00,52.5,52.57,52.47,52.56,280050.0,51.4229,51.4914,51.3935,51.4816,280050.0
2023-11-28 10:30:00,52.56,52.62,52.55,52.61,425127.0,51.4816,51.5404,51.4718,51.5306,425127.0
2023-11-28 10:40:00,52.61,52.68,52.58,52.62,454554.0,51.5306,51.5992,51.5012,51.5404,454554.0
2023-11-28 10:50:00,52.63,52.66,52.61,52.64,329604.0,51.5502,51.5796,51.5306,51.56,329604.0
2023-11-28 11:00:00,52.64,52.73,52.6,52.71,485754.0,51.56,51.6481,51.5208,51.6286,485754.0
2023-11-28 11:10:00,52.71,52.77,52.71,52.73,328602.0,51.6286,51.6873,51.6286,51.6481,328602.0
2023-11-28 11:20:00,52.73,52.84,52.73,52.84,379599.0,51.6481,51.7559,51.6481,51.7559,379599.0
2023-11-28 11:30:00,52.84,52.96,52.83,52.92,586170.0,51.7559,51.8734,51.7461,51.8343,586170.0
2023-11-28 11:40:00,52.92,52.94,52.87,52.93,326697.0,51.8343,51.8538,51.7853,51.844,326697.0
2023-11-28 11:50:00,52.93,52.95,52.91,52.93,392295.0,51.844,51.8636,51.8245,51.844,392295.0
2023-11-28 12:00:00,52.93,52.95,52.88,52.95,238503.0,51.844,51.8636,51.7951,51.8636,238503.0
2023-11-28 12:10:00,52.95,52.98,52.9,52.91,236484.0,51.8636,51.893,51.8147,51.8245,236484.0
2023-11-28 12:20:00,52.91,52.94,52.88,52.9,301650.0,51.8245,51.8538,51.7951,51.8147,301650.0
2023-11-28 12:30:00,52.89,52.9,52.83,52.87,184992.0,51.8049,51.8147,51.7461,51.7853,184992.0
2023-11-28 12:40:00,52.87,52.93,52.87,52.92,205239.0,51.7853,51.844,51.7853,51.8343,205239.0
2023-11-28 12:50:00,52.93,52.96,52.88,52.88,281145.0,51.844,51.8734,51.7951,51.7951,281145.0
2023-11-28 13:00:00,52.88,52.89,52.81,52.87,272967.0,51.7951,51.8049,51.7265,51.7853,272967.0
2023-11-28 13:10:00,52.87,52.88,52.84,52.87,271641.0,51.7853,51.7951,51.7559,51.7853,271641.0
2023-11-28 13:20:00,52.88,52.93,52.87,52.91,303132.0,51.7951,51.844,51.7853,51.8245,303132.0
2023-11-28 13:30:00,52.91,52.91,52.86,52.88,305214.0,51.8245,51.8245,51.7755,51.7951,305214.0
2023-11-28 13:40:00,52.87,52.91,52.86,52.91,167052.0,51.7853,51.8245,51.7755,51.8245,167052.0
2023-11-28 13:50:00,52.91,52.92,52.84,52.85,224004.0,51.8245,51.8343,51.7559,51.7657,224004.0
2023-11-28 14:00:00,52.85,52.86,52.82,52.84,264351.0,51.7657,51.7755,51.7363,51.7559,264351.0
2023-11-28 14:10:00,52.84,52.84,52.78,52.79,181992.0,51.7559,51.7559,51.6971,51.7069,181992.0
2023-11-28 14:20:00,52.79,52.8,52.76,52.78,277842.0,51.7069,51.7167,51.6775,51.6971,277842.0
2023-11-28 14:30:00,52.78,52.78,52.71,52.74,276630.0,51.6971,51.6971,51.6286,51.6579,276630.0
2023-11-28 14:40:00,52.74,52.8,52.73,52.79,184236.0,51.6579,51.7167,51.6481,51.7069,184236.0
2023-11-28 14:50:00,52.79,52.84,52.78,52.81,229068.0,51.7069,51.7559,51.6971,51.7265,229068.0
2023-11-28 15:00:00,52.82,52.82,52.78,52.8,278118.0,51.7363,51.7363,51.6971,51.7167,278118.0
2023-11-28 15:10:00,52.8,52.84,52.8,52.83,263676.0,51.7167,51.7559,51.7167,51.7461,263676.0
2023-11-28 15:20:00,52.83,52.83,52.77,52.82,346062.0,51.7461,51.7461,51.6873,51.7363,346062.0
2023-11-28 15:30:00,52.82,52.83,52.78,52.79,339582.0,51.7363,51.7461,51.6971,51.7069,339582.0
2023-11-28 15:40:00,52.79,52.86,52.78,52.81,513045.0,51.7069,51.7755,51.6971,51.7265,513045.0
2023-11-28 15:50:00,52.82,52.93,52.81,52.9,1802943.0,51.7363,51.844,51.7265,51.8147,1802943.0
2023-11-29 09:30:00,52.92,52.92,52.55,52.56,1267368.0,51.8343,51.8343,51.4718,51.4816,1267368.0
2023-11-29 09:40:00,52.56,52.6,52.5,52.57,511452.0,51.4816,51.5208,51.4229,51.4914,511452.0
2023-11-29 09:50:00,52.58,52.59,52.31,52.37,1052004.0,51.5012,51.511,51.2368,51.2955,1052004.0
2023-11-29 10:00:00,52.37,52.38,52.14,52.17,1210512.0,51.2955,51.3053,51.0703,51.0996,1210512.0
2023-11-29 10:10:00,52.17,52.21,52.02,52.03,1105086.0,51.0996,51.1388,50.9527,50.9625,1105086.0
2023-11-29 10:20:00,52.02,52.1,52.02,52.05,829272.0,50.9527,51.0311,50.9527,50.9821,829272.0
2023-11-29 10:30:00,52.05,52.14,52.04,52.1,585438.0,50.9821,51.0703,50.9723,51.0311,585438.0
2023-11-29 10:40:00,52.1,52.15,52.07,52.09,371661.0,51.0311,51.08,51.0017,51.0213,371661.0
2023-11-29 10:50:00,52.09,52.12,52.03,52.04,579303.0,51.0213,51.0507,50.9625,50.9723,579303.0
2023-11-29 11:00:00,52.04,52.09,51.94,51.95,651426.0,50.9723,51.0213,50.8744,50.8842,651426.0
2023-11-29 11:10:00,51.95,51.96,51.87,51.91,922740.0,50.8842,50.8939,50.8058,50.845,922740.0
2023-11-29 11:20:00,51.9,52.01,51.89,52.01,493134.0,50.8352,50.9429,50.8254,50.9429,493134.0
2023-11-29 11:30:00,52.0,52.04,51.98,51.98,432447.0,50.9331,50.9723,50.9135,50.9135,432447.0
2023-11-29 11:40:00,51.98,52.02,51.96,51.97,361236.0,50.9135,50.9527,50.8939,50.9037,361236.0
2023-11-29 11:50:00,51.97,51.99,51.94,51.99,344979.0,50.9037,50.9233,50.8744,50.9233,344979.0
2023-11-29 12:00:00,51.99,51.99,51.9,51.96,433680.0,50.9233,50.9233,50.8352,50.8939,433680.0
2023-11-29 12:10:00,51.95,52.05,51.95,52.03,243156.0,50.8842,50.9821,50.8842,50.9625,243156.0
2023-11-29 12:20:00,52.04,52.06,52.0,52.04,208881.0,50.9723,50.9919,50.9331,50.9723,208881.0
2023-11-29 12:30:00,52.04,52.07,52.03,52.04,251238.0,50.9723,51.0017,50.9625,50.9723,251238.0
2023-11-29 12:40:00,52.04,52.05,51.98,51.98,230520.0,50.9723,50.9821,50.9135,50.9135,230520.0
2023-11-29 12:50:00,51.98,51.99,51.96,51.97,255303.0,50.9135,50.9233,50.8939,50.9037,255303.0
2023-11-29 13:00:00,51.97,51.99,51.94,51.96,335796.0,50.9037,50.9233,50.8744,50.8939,335796.0
2023-11-29 13:10:00,51.97,51.99,51.93,51.95,283503.0,50.9037,50.9233,50.8646,50.8842,283503.0
2023-11-29 13:20:00,51.95,52.01,51.95,51.99,258078.0,50.8842,50.9429,50.8842,50.9233,258078.0
2023-11-29 13:30:00,51.99,51.99,51.92,51.98,378900.0,50.9233,50.9233,50.8548,50.9135,378900.0
2023-11-29 13:40:00,51.99,51.99,51.96,51.96,317610.0,50.9233,50.9233,50.8939,50.8939,317610.0
2023-11-29 13:50:00,51.96,51.99,51.95,51.98,242715.0,50.8939,50.9233,50.8842,50.9135,242715.0
2023-11-29 14:00:00,51.97,51.99,51.94,51.98,313740.0,50.9037,50.9233,50.8744,50.9135,313740.0
2023-11-29 14:10:00,51.98,51.98,51.91,51.93,328512.0,50.9135,50.9135,50.845,50.8646,328512.0
2023-11-29 14:20:00,51.93,52.0,51.92,51.97,349737.0,50.8646,50.9331,50.8548,50.9037,349737.0
2023-11-29 14:30:00,51.97,52.0,51.95,51.97,254211.0,50.9037,50.9331,50.8842,50.9037,254211.0
2023-11-29 14:40:00,51.97,52.0,51.97,51.99,176598.0,50.9037,50.9331,50.9037,50.9233,176598.0
2023-11-29 14:50:00,51.99,52.0,51.96,51.98,220989.0,50.9233,50.9331,50.8939,50.9135,220989.0
2023-11-29 15:00:00,51.98,52.02,51.97,52.01,362568.0,50.9135,50.9527,50.9037,50.9429,362568.0
2023-11-29 15:10:00,52.02,52.05,51.98,52.0,375471.0,50.9527,50.9821,50.9135,50.9331,375471.0
2023-11-29 15:20:00,52.0,52.02,51.99,52.01,390216.0,50.9331,50.9527,50.9233,50.9429,390216.0
2023-11-29 15:30:00,52.01,52.01,51.94,51.96,449979.0,50.9429,50.9429,50.8744,50.8939,449979.0
2023-11-29 15:40:00,51.96,52.0,51.95,51.99,530997.0,50.8939,50.9331,50.8842,50.9233,530997.0
2023-11-29 15:50:00,51.99,52.04,51.97,52.03,1833303.0,50.9233,50.9723,50.9037,50.9625,1833303.0
2023-11-30 09:30:00,52.01,52.12,51.63,51.66,1535751.0,50.9429,51.0507,50.5707,50.6001,1535751.0
2023-11-30 09:40:00,51.65,51.68,51.57,51.63,838983.0,50.5903,50.6197,50.5119,50.5707,838983.0
2023-11-30 09:50:00,51.63,51.76,51.61,51.74,465807.0,50.5707,50.6981,50.5511,50.6785,465807.0
2023-11-30 10:00:00,51.74,51.75,51.61,51.63,490839.0,50.6785,50.6883,50.5511,50.5707,490839.0
2023-11-30 10:10:00,51.62,51.67,51.6,51.61,358986.0,50.5609,50.6099,50.5413,50.5511,358986.0
2023-11-30 10:20:00,51.61,51.69,51.59,51.68,314757.0,50.5511,50.6295,50.5315,50.6197,314757.0
2023-11-30 10:30:00,51.68,51.72,51.61,51.65,420570.0,50.6197,50.6589,50.5511,50.5903,420570.0
2023-11-30 10:40:00,51.66,51.66,51.58,51.64,657627.0,50.6001,50.6001,50.5217,50.5805,657627.0
2023-11-30 10:50:00,51.64,51.66,51.57,51.57,686163.0,50.5805,50.6001,50.5119,50.5119,686163.0
2023-11-30 11:00:00,51.58,51.61,51.5,51.61,886335.0,50.5217,50.5511,50.4434,50.5511,886335.0
2023-11-30 11:10:00,51.61,51.75,51.58,51.74,356898.0,50.5511,50.6883,50.5217,50.6785,356898.0
2023-11-30 11:20:00,51.74,51.79,51.7,51.77,481047.0,50.6785,50.7274,50.6393,50.7078,481047.0
2023-11-30 11:30:00,51.77,51.82,51.74,51.81,268896.0,50.7078,50.7568,50.6785,50.747,268896.0
2023-11-30 11:40:00,51.81,51.85,51.77,51.78,227184.0,50.747,50.7862,50.7078,50.7176,227184.0
2023-11-30 11:50:00,51.78,51.85,51.78,51.84,216009.0,50.7176,50.7862,50.7176,50.7764,216009.0
2023-11-30 12:00:00,51.85,51.86,51.77,51.79,223572.0,50.7862,50.796,50.7078,50.7274,223572.0
2023-11-30 12:10:00,51.79,51.79,51.65,51.67,189423.0,50.7274,50.7274,50.5903,50.6099,189423.0
2023-11-30 12:20:00,51.66,51.66,51.61,51.64,185835.0,50.6001,50.6001,50.5511,50.5805,185835.0
2023-11-30 12:30:00,51.64,51.66,51.61,51.61,126636.0,50.5805,50.6001,50.5511,50.5511,126636.0
2023-11-30 12:40:00,51.61,51.67,51.59,51.65,207654.0,50.5511,50.6099,50.5315,50.5903,207654.0
2023-11-30 12:50:00,51.65,51.68,51.63,51.65,144933.0,50.5903,50.6197,50.5707,50.5903,144933.0
2023-11-30 13:00:00,51.65,51.7,51.64,51.66,145446.0,50.5903,50.6393,50.5805,50.6001,145446.0
2023-11-30 13:10:00,51.66,51.71,51.64,51.64,149991.0,50.6001,50.6491,50.5805,50.5805,149991.0
2023-11-30 13:20:00,51.64,51.68,51.62,51.67,130641.0,50.5805,50.6197,50.5609,50.6099,130641.0
2023-11-30 13:30:00,51.67,51.72,51.65,51.69,163641.0,50.6099,50.6589,50.5903,50.6295,163641.0
2023-11-30 13:40:00,51.69,51.71,51.68,51.68,150357.0,50.6295,50.6491,50.6197,50.6197,150357.0
2023-11-30 13:50:00,51.68,51.7,51.67,51.69,192861.0,50.6197,50.6393,50.6099,50.6295,192861.0
2023-11-30 14:00:00,51.68,51.72,51.68,51.69,232542.0,50.6197,50.6589,50.6197,50.6295,232542.0
2023-11-30 14:10:00,51.69,51.72,51.66,51.71,213396.0,50.6295,50.6589,50.6001,50.6491,213396.0
2023-11-30 14:20:00,51.7,51.73,51.68,51.72,140640.0,50.6393,50.6687,50.6197,50.6589,140640.0
2023-11-30 14:30:00,51.71,51.74,51.69,51.71,171099.0,50.6491,50.6785,50.6295,50.6491,171099.0
2023-11-30 14:40:00,51.71,51.75,51.7,51.73,183495.0,50.6491,50.6883,50.6393,50.6687,183495.0
2023-11-30 14:50:00,51.73,51.74,51.69,51.7,278883.0,50.6687,50.6785,50.6295,50.6393,278883.0
2023-11-30 15:00:00,51.7,51.78,51.7,51.76,295005.0,50.6393,50.7176,50.6393,50.6981,295005.0
2023-11-30 15:10:00,51.76,51.77,51.72,51.76,297672.0,50.6981,50.7078,50.6589,50.6981,297672.0
2023-11-30 15:20:00,51.76,51.79,51.72,51.77,341511.0,50.6981,50.7274,50.6589,50.7078,341511.0
2023-11-30 15:30:00,51.77,51.79,51.74,51.78,323919.0,50.7078,50.7274,50.6785,50.7176,323919.0
2023-11-30 15:40:00,51.79,51.85,51.77,51.77,666270.0,50.7274,50.7862,50.7078,50.7078,666270.0
2023-11-30 15:50:00,51.78,51.9,51.75,51.86,2797422.0,50.7176,50.8352,50.6883,50.796,2797422.0
2023-12-01 09:30:00,51.79,51.8,51.64,51.69,800037.0,50.7274,50.7372,50.5805,50.6295,800037.0
2023-12-01 09:40:00,51.69,51.76,51.57,51.64,818496.0,50.6295,50.6981,50.5119,50.5805,818496.0
2023-12-01 09:50:00,51.65,51.76,51.65,51.76,373335.0,50.5903,50.6981,50.5903,50.6981,373335.0
2023-12-01 10:00:00,51.77,51.87,51.74,51.78,359463.0,50.7078,50.8058,50.6785,50.7176,359463.0
2023-12-01 10:10:00,51.79,51.79,51.63,51.67,601557.0,50.7274,50.7274,50.5707,50.6099,601557.0
2023-12-01 10:20:00,51.67,51.7,51.62,51.7,373827.0,50.6099,50.6393,50.5609,50.6393,373827.0
2023-12-01 10:30:00,51.69,51.71,51.61,51.64,439980.0,50.6295,50.6491,50.5511,50.5805,439980.0
2023-12-01 10:40:00,51.64,51.66,51.57,51.59,449019.0,50.5805,50.6001,50.5119,50.5315,449019.0
2023-12-01 10:50:00,51.59,51.59,50.88,51.15,3580377.0,50.5315,50.5315,49.8361,50.1006,3580377.0
2023-12-01 11:00:00,51.15,51.33,51.11,51.22,1414752.0,50.1006,50.2769,50.0614,50.1691,1414752.0
2023-12-01 11:10:00,51.22,51.32,51.04,51.09,1056600.0,50.1691,50.2671,49.9928,50.0418,1056600.0
2023-12-01 11:20:00,51.09,51.21,51.02,51.2,1017840.0,50.0418,50.1593,49.9732,50.1495,1017840.0
2023-12-01 11:30:00,51.2,51.23,51.01,51.02,571194.0,50.1495,50.1789,49.9634,49.9732,571194.0
2023-12-01 11:40:00,51.02,51.26,51.0,51.26,710682.0,49.9732,50.2083,49.9536,50.2083,710682.0
2023-12-01 11:50:00,51.27,51.31,51.22,51.25,372600.0,50.2181,50.2573,50.1691,50.1985,372600.0
2023-12-01 12:00:00,51.24,51.26,51.2,51.22,636378.0,50.1887,50.2083,50.1495,50.1691,636378.0
2023-12-01 12:10:00,51.22,51.22,51.04,51.14,1390644.0,50.1691,50.1691,49.9928,50.0908,1390644.0
2023-12-01 12:20:00,51.14,51.14,51.03,51.03,365040.0,50.0908,50.0908,49.983,49.983,365040.0
2023-12-01 12:30:00,51.04,51.07,50.99,51.04,630339.0,49.9928,50.0222,49.9438,49.9928,630339.0
2023-12-01 12:40:00,51.04,51.12,51.0,51.11,408669.0,49.9928,50.0712,49.9536,50.0614,408669.0
2023-12-01 12:50:00,51.11,51.18,51.1,51.11,378189.0,50.0614,50.1299,50.0516,50.0614,378189.0
2023-12-01 13:00:00,51.11,51.16,51.07,51.15,318894.0,50.0614,50.1104,50.0222,50.1006,318894.0
2023-12-01 13:10:00,51.15,51.23,51.14,51.23,417543.0,50.1006,50.1789,50.0908,50.1789,417543.0
2023-12-01 13:20:00,51.23,51.3,51.21,51.25,420528.0,50.1789,50.2475,50.1593,50.1985,420528.0
2023-12-01 13:30:00,51.24,51.34,51.24,51.29,432897.0,50.1887,50.2867,50.1887,50.2377,432897.0
2023-12-01 13:40:00,51.28,51.3,51.22,51.24,260088.0,50.2279,50.2475,50.1691,50.1887,260088.0
2023-12-01 13:50:00,51.24,51.24,51.21,51.22,250014.0,50.1887,50.1887,50.1593,50.1691,250014.0
2023-12-01 14:00:00,51.22,51.25,51.2,51.24,321261.0,50.1691,50.1985,50.1495,50.1887,321261.0
2023-12-01 14:10:00,51.24,51.32,51.24,51.29,328215.0,50.1887,50.2671,50.1887,50.2377,328215.0
2023-12-01 14:20:00,51.28,51.3,51.27,51.29,218397.0,50.2279,50.2475,50.2181,50.2377,218397.0
2023-12-01 14:30:00,51.29,51.29,51.25,51.26,213435.0,50.2377,50.2377,50.1985,50.2083,213435.0
2023-12-01 14:40:00,51.27,51.28,51.25,51.26,321318.0,50.2181,50.2279,50.1985,50.2083,321318.0
2023-12-01 14:50:00,51.26,51.27,51.18,51.21,558687.0,50.2083,50.2181,50.1299,50.1593,558687.0
2023-12-01 15:00:00,51.22,51.25,51.21,51.21,408615.0,50.1691,50.1985,50.1593,50.1593,408615.0
2023-12-01 15:10:00,51.21,51.22,51.14,51.21,543708.0,50.1593,50.1691,50.0908,50.1593,543708.0
2023-12-01 15:20:00,51.22,51.24,51.17,51.22,479664.0,50.1691,50.1887,50.1202,50.1691,479664.0
2023-12-01 15:30:00,51.22,51.31,51.21,51.27,656256.0,50.1691,50.2573,50.1593,50.2181,656256.0
2023-12-01 15:40:00,51.27,51.45,51.27,51.45,1079199.0,50.2181,50.3944,50.2181,50.3944,1079199.0
2023-12-01 15:50:00,51.45,51.52,51.4,51.45,2062977.0,50.3944,50.463,50.3454,50.3944,2062977.0
2023-12-04 09:30:00,51.11,51.43,51.11,51.33,816069.0,50.0614,50.3748,50.0614,50.2769,816069.0
2023-12-04 09:40:00,51.33,51.41,51.24,51.28,362622.0,50.2769,50.3552,50.1887,50.2279,362622.0
2023-12-04 09:50:00,51.28,51.37,51.24,51.31,478878.0,50.2279,50.3161,50.1887,50.2573,478878.0
2023-12-04 10:00:00,51.31,51.36,51.25,51.28,481584.0,50.2573,50.3063,50.1985,50.2279,481584.0
2023-12-04 10:10:00,51.28,51.33,51.18,51.2,410907.0,50.2279,50.2769,50.1299,50.1495,410907.0
2023-12-04 10:20:00,51.2,51.2,51.11,51.14,299433.0,50.1495,50.1495,50.0614,50.0908,299433.0
2023-12-04 10:30:00,51.13,51.28,51.1,51.22,320247.0,50.081,50.2279,50.0516,50.1691,320247.0
2023-12-04 10:40:00,51.22,51.27,51.16,51.18,255435.0,50.1691,50.2181,50.1104,50.1299,255435.0
2023-12-04 10:50:00,51.18,51.39,51.16,51.35,415431.0,50.1299,50.3356,50.1104,50.2965,415431.0
2023-12-04 11:00:00,51.34,51.37,51.27,51.28,316497.0,50.2867,50.3161,50.2181,50.2279,316497.0
2023-12-04 11:10:00,51.29,51.32,51.24,51.24,181701.0,50.2377,50.2671,50.1887,50.1887,181701.0
2023-12-04 11:20:00,51.24,51.28,51.2,51.28,280011.0,50.1887,50.2279,50.1495,50.2279,280011.0
2023-12-04 11:30:00,51.27,51.35,51.26,51.35,177969.0,50.2181,50.2965,50.2083,50.2965,177969.0
2023-12-04 11:40:00,51.34,51.35,51.27,51.27,163926.0,50.2867,50.2965,50.2181,50.2181,163926.0
2023-12-04 11:50:00,51.27,51.32,51.26,51.32,208629.0,50.2181,50.2671,50.2083,50.2671,208629.0
2023-12-04 12:00:00,51.32,51.4,51.3,51.35,412773.0,50.2671,50.3454,50.2475,50.2965,412773.0
2023-12-04 12:10:00,51.35,51.39,51.35,51.37,244002.0,50.2965,50.3356,50.2965,50.3161,244002.0
2023-12-04 12:20:00,51.38,51.44,51.37,51.44,333114.0,50.3258,50.3846,50.3161,50.3846,333114.0
2023-12-04 12:30:00,51.44,51.51,51.39,51.5,551457.0,50.3846,50.4532,50.3356,50.4434,551457.0
2023-12-04 12:40:00,51.5,51.51,51.47,51.5,569025.0,50.4434,50.4532,50.414,50.4434,569025.0
2023-12-04 12:50:00,51.5,51.55,51.47,51.54,318144.0,50.4434,50.4924,50.414,50.4826,318144.0
2023-12-04 13:00:00,51.54,51.63,51.53,51.63,360105.0,50.4826,50.5707,50.4728,50.5707,360105.0
2023-12-04 13:10:00,51.63,51.64,51.59,51.61,317451.0,50.5707,50.5805,50.5315,50.5511,317451.0
2023-12-04 13:20:00,51.62,51.63,51.59,51.59,192000.0,50.5609,50.5707,50.5315,50.5315,192000.0
2023-12-04 13:30:00,51.59,51.61,51.57,51.6,216933.0,50.5315,50.5511,50.5119,50.5413,216933.0
2023-12-04 13:40:00,51.6,51.6,51.55,51.58,176358.0,50.5413,50.5413,50.4924,50.5217,176358.0
2023-12-04 13:50:00,51.58,51.59,51.52,51.54,182175.0,50.5217,50.5315,50.463,50.4826,182175.0
2023-12-04 14:00:00,51.54,51.56,51.51,51.55,162813.0,50.4826,50.5022,50.4532,50.4924,162813.0
2023-12-04 14:10:00,51.55,51.61,51.55,51.56,234849.0,50.4924,50.5511,50.4924,50.5022,234849.0
2023-12-04 14:20:00,51.55,51.57,51.52,51.57,211692.0,50.4924,50.5119,50.463,50.5119,211692.0
2023-12-04 14:30:00,51.57,51.6,51.53,51.56,214815.0,50.5119,50.5413,50.4728,50.5022,214815.0
2023-12-04 14:40:00,51.55,51.59,51.52,51.55,202818.0,50.4924,50.5315,50.463,50.4924,202818.0
2023-12-04 14:50:00,51.56,51.56,51.51,51.53,208566.0,50.5022,50.5022,50.4532,50.4728,208566.0
2023-12-04 15:00:00,51.53,51.55,51.47,51.51,305391.0,50.4728,50.4924,50.414,50.4532,305391.0
2023-12-04 15:10:00,51.51,51.55,51.49,51.5,293526.0,50.4532,50.4924,50.4336,50.4434,293526.0
2023-12-04 15:20:00,51.5,51.51,51.46,51.47,392430.0,50.4434,50.4532,50.4042,50.414,392430.0
2023-12-04 15:30:00,51.47,51.47,51.41,51.45,358761.0,50.414,50.414,50.3552,50.3944,358761.0
2023-12-04 15:40:00,51.45,51.46,51.42,51.43,469824.0,50.3944,50.4042,50.365,50.3748,469824.0
2023-12-04 15:50:00,51.43,51.49,51.41,51.43,1661070.0,50.3748,50.4336,50.3552,50.3748,1661070.0
2023-12-05 09:30:00,51.48,51.55,51.25,51.39,737406.0,50.4238,50.4924,50.1985,50.3356,737406.0
2023-12-05 09:40:00,51.39,51.53,51.39,51.46,609717.0,50.3356,50.4728,50.3356,50.4042,609717.0
2023-12-05 09:50:00,51.45,51.51,51.41,51.49,268014.0,50.3944,50.4532,50.3552,50.4336,268014.0
2023-12-05 10:00:00,51.49,51.56,51.42,51.47,364962.0,50.4336,50.5022,50.365,50.414,364962.0
2023-12-05 10:10:00,51.47,51.57,51.46,51.56,336708.0,50.414,50.5119,50.4042,50.5022,336708.0
2023-12-05 10:20:00,51.56,51.68,51.55,51.67,446136.0,50.5022,50.6197,50.4924,50.6099,446136.0
2023-12-05 10:30:00,51.68,51.76,51.65,51.76,516828.0,50.6197,50.6981,50.5903,50.6981,516828.0
2023-12-05 10:40:00,51.76,51.81,51.68,51.68,425652.0,50.6981,50.747,50.6197,50.6197,425652.0
2023-12-05 10:50:00,51.68,51.75,51.67,51.7,285690.0,50.6197,50.6883,50.6099,50.6393,285690.0
2023-12-05 11:00:00,51.7,51.73,51.63,51.64,234948.0,50.6393,50.6687,50.5707,50.5805,234948.0
2023-12-05 11:10:00,51.65,51.67,51.5,51.53,300414.0,50.5903,50.6099,50.4434,50.4728,300414.0
2023-12-05 11:20:00,51.53,51.62,51.52,51.61,204699.0,50.4728,50.5609,50.463,50.5511,204699.0
2023-12-05 11:30:00,51.61,51.69,51.61,51.69,216042.0,50.5511,50.6295,50.5511,50.6295,216042.0
2023-12-05 11:40:00,51.69,51.74,51.68,51.74,192468.0,50.6295,50.6785,50.6197,50.6785,192468.0
2023-12-05 11:50:00,51.74,51.75,51.66,51.69,241761.0,50.6785,50.6883,50.6001,50.6295,241761.0
2023-12-05 12:00:00,51.69,51.77,51.68,51.72,270750.0,50.6295,50.7078,50.6197,50.6589,270750.0
2023-12-05 12:10:00,51.73,51.77,51.7,51.72,163206.0,50.6687,50.7078,50.6393,50.6589,163206.0
2023-12-05 12:20:00,51.73,51.82,51.73,51.81,218553.0,50.6687,50.7568,50.6687,50.747,218553.0
2023-12-05 12:30:00,51.81,51.82,51.79,51.82,172353.0,50.747,50.7568,50.7274,50.7568,172353.0
2023-12-05 12:40:00,51.82,51.86,51.8,51.85,251571.0,50.7568,50.796,50.7372,50.7862,251571.0
2023-12-05 12:50:00,51.85,51.88,51.82,51.87,253068.0,50.7862,50.8156,50.7568,50.8058,253068.0
2023-12-05 13:00:00,51.88,51.89,51.84,51.85,257616.0,50.8156,50.8254,50.7764,50.7862,257616.0
2023-12-05 13:10:00,51.85,51.92,51.83,51.9,278271.0,50.7862,50.8548,50.7666,50.8352,278271.0
2023-12-05 13:20:00,51.91,51.91,51.82,51.84,202965.0,50.845,50.845,50.7568,50.7764,202965.0
2023-12-05 13:30:00,51.84,51.86,51.82,51.83,181107.0,50.7764,50.796,50.7568,50.7666,181107.0
2023-12-05 13:40:00,51.84,51.89,51.82,51.87,281019.0,50.7764,50.8254,50.7568,50.8058,281019.0
2023-12-05 13:50:00,51.86,51.89,51.83,51.84,209172.0,50.796,50.8254,50.7666,50.7764,209172.0
2023-12-05 14:00:00,51.84,51.85,51.8,51.82,196965.0,50.7764,50.7862,50.7372,50.7568,196965.0
2023-12-05 14:10:00,51.82,51.82,51.75,51.8,240150.0,50.7568,50.7568,50.6883,50.7372,240150.0
2023-12-05 14:20:00,51.8,51.82,51.77,51.78,156675.0,50.7372,50.7568,50.7078,50.7176,156675.0
2023-12-05 14:30:00,51.77,51.77,51.71,51.75,209235.0,50.7078,50.7078,50.6491,50.6883,209235.0
2023-12-05 14:40:00,51.76,51.81,51.75,51.8,260595.0,50.6981,50.747,50.6883,50.7372,260595.0
2023-12-05 14:50:00,51.79,51.84,51.79,51.82,234366.0,50.7274,50.7764,50.7274,50.7568,234366.0
2023-12-05 15:00:00,51.82,51.82,51.78,51.82,168981.0,50.7568,50.7568,50.7176,50.7568,168981.0
2023-12-05 15:10:00,51.82,51.85,51.81,51.84,295563.0,50.7568,50.7862,50.747,50.7764,295563.0
2023-12-05 15:20:00,51.85,51.89,51.84,51.88,266115.0,50.7862,50.8254,50.7764,50.8156,266115.0
2023-12-05 15:30:00,51.88,51.93,51.87,51.91,345003.0,50.8156,50.8646,50.8058,50.845,345003.0
2023-12-05 15:40:00,51.91,51.91,51.85,51.87,365229.0,50.845,50.845,50.7862,50.8058,365229.0
2023-12-05 15:50:00,51.87,51.95,51.84,51.91,1709439.0,50.8058,50.8842,50.7764,50.845,1709439.0
2023-12-06 09:30:00,51.85,51.94,51.54,51.75,1221318.0,50.7862,50.8744,50.4826,50.6883,1221318.0
2023-12-06 09:40:00,51.74,51.78,51.54,51.54,592443.0,50.6785,50.7176,50.4826,50.4826,592443.0
2023-12-06 09:50:00,51.54,51.57,51.48,51.52,641187.0,50.4826,50.5119,50.4238,50.463,641187.0
2023-12-06 10:00:00,51.52,51.52,51.28,51.28,993750.0,50.463,50.463,50.2279,50.2279,993750.0
2023-12-06 10:10:00,51.28,51.41,51.27,51.35,636039.0,50.2279,50.3552,50.2181,50.2965,636039.0
2023-12-06 10:20:00,51.36,51.36,51.22,51.23,852141.0,50.3063,50.3063,50.1691,50.1789,852141.0
2023-12-06 10:30:00,51.23,51.28,51.22,51.26,497952.0,50.1789,50.2279,50.1691,50.2083,497952.0
2023-12-06 10:40:00,51.26,51.33,51.25,51.26,640557.0,50.2083,50.2769,50.1985,50.2083,640557.0
2023-12-06 10:50:00,51.26,51.31,51.26,51.3,306636.0,50.2083,50.2573,50.2083,50.2475,306636.0
2023-12-06 11:00:00,51.3,51.33,51.26,51.29,242949.0,50.2475,50.2769,50.2083,50.2377,242949.0
2023-12-06 11:10:00,51.29,51.32,51.25,51.31,281052.0,50.2377,50.2671,50.1985,50.2573,281052.0
2023-12-06 11:20:00,51.31,51.32,51.26,51.3,214752.0,50.2573,50.2671,50.2083,50.2475,214752.0
2023-12-06 11:30:00,51.3,51.31,51.27,51.3,259269.0,50.2475,50.2573,50.2181,50.2475,259269.0
2023-12-06 11:40:00,51.3,51.39,51.29,51.33,324282.0,50.2475,50.3356,50.2377,50.2769,324282.0
2023-12-06 11:50:00,51.33,51.38,51.33,51.36,321882.0,50.2769,50.3258,50.2769,50.3063,321882.0
2023-12-06 12:00:00,51.36,51.47,51.34,51.46,413214.0,50.3063,50.414,50.2867,50.4042,413214.0
2023-12-06 12:10:00,51.46,51.5,51.44,51.48,374286.0,50.4042,50.4434,50.3846,50.4238,374286.0
2023-12-06 12:20:00,51.49,51.52,51.42,51.46,283572.0,50.4336,50.463,50.365,50.4042,283572.0
2023-12-06 12:30:00,51.46,51.46,51.39,51.39,168255.0,50.4042,50.4042,50.3356,50.3356,168255.0
2023-12-06 12:40:00,51.39,51.39,51.34,51.37,176385.0,50.3356,50.3356,50.2867,50.3161,176385.0
2023-12-06 12:50:00,51.37,51.38,51.31,51.35,370746.0,50.3161,50.3258,50.2573,50.2965,370746.0
2023-12-06 13:00:00,51.35,51.39,51.33,51.38,207402.0,50.2965,50.3356,50.2769,50.3258,207402.0
2023-12-06 13:10:00,51.37,51.37,51.33,51.34,207660.0,50.3161,50.3161,50.2769,50.2867,207660.0
2023-12-06 13:20:00,51.34,51.36,51.31,51.34,290496.0,50.2867,50.3063,50.2573,50.2867,290496.0
2023-12-06 13:30:00,51.34,51.42,51.33,51.41,229245.0,50.2867,50.365,50.2769,50.3552,229245.0
2023-12-06 13:40:00,51.41,51.46,51.38,51.38,267909.0,50.3552,50.4042,50.3258,50.3258,267909.0
2023-12-06 13:50:00,51.37,51.38,51.33,51.38,445563.0,50.3161,50.3258,50.2769,50.3258,445563.0
2023-12-06 14:00:00,51.38,51.38,51.31,51.35,176619.0,50.3258,50.3258,50.2573,50.2965,176619.0
2023-12-06 14:10:00,51.35,51.4,51.33,51.4,328893.0,50.2965,50.3454,50.2769,50.3454,328893.0
2023-12-06 14:20:00,51.4,51.42,51.38,51.41,229650.0,50.3454,50.365,50.3258,50.3552,229650.0
2023-12-06 14:30:00,51.41,51.43,51.4,51.42,190869.0,50.3552,50.3748,50.3454,50.365,190869.0
2023-12-06 14:40:00,51.42,51.45,51.41,51.43,172887.0,50.365,50.3944,50.3552,50.3748,172887.0
2023-12-06 14:50:00,51.43,51.47,51.39,51.42,302448.0,50.3748,50.414,50.3356,50.365,302448.0
2023-12-06 15:00:00,51.41,51.42,51.34,51.39,532881.0,50.3552,50.365,50.2867,50.3356,532881.0
2023-12-06 15:10:00,51.39,51.43,51.38,51.41,305208.0,50.3356,50.3748,50.3258,50.3552,305208.0
2023-12-06 15:20:00,51.41,51.45,51.41,51.45,270285.0,50.3552,50.3944,50.3552,50.3944,270285.0
2023-12-06 15:30:00,51.45,51.47,51.35,51.35,783570.0,50.3944,50.414,50.2965,50.2965,783570.0
2023-12-06 15:40:00,51.35,51.38,51.32,51.35,610560.0,50.2965,50.3258,50.2671,50.2965,610560.0
2023-12-06 15:50:00,51.34,51.36,51.29,51.36,1059492.0,50.2867,50.3063,50.2377,50.3063,1059492.0
2023-12-07 09:30:00,51.45,51.51,51.07,51.33,1082154.0,50.5828,50.6418,50.2092,50.4648,1082154.0
2023-12-07 09:40:00,51.34,51.38,51.25,51.29,342330.0,50.4747,50.514,50.3862,50.4255,342330.0
2023-12-07 09:50:00,51.28,51.29,51.16,51.19,255165.0,50.4157,50.4255,50.2977,50.3272,255165.0
2023-12-07 10:00:00,51.19,51.21,51.09,51.09,473943.0,50.3272,50.3469,50.2289,50.2289,473943.0
2023-12-07 10:10:00,51.09,51.15,51.03,51.15,773646.0,50.2289,50.2879,50.1699,50.2879,773646.0
2023-12-07 10:20:00,51.15,51.23,51.13,51.16,322725.0,50.2879,50.3665,50.2682,50.2977,322725.0
2023-12-07 10:30:00,51.17,51.17,51.09,51.09,284139.0,50.3075,50.3075,50.2289,50.2289,284139.0
2023-12-07 10:40:00,51.09,51.17,51.06,51.15,588957.0,50.2289,50.3075,50.1994,50.2879,588957.0
2023-12-07 10:50:00,51.15,51.15,51.04,51.1,717666.0,50.2879,50.2879,50.1797,50.2387,717666.0
2023-12-07 11:00:00,51.1,51.17,51.1,51.13,233508.0,50.2387,50.3075,50.2387,50.2682,233508.0
2023-12-07 11:10:00,51.12,51.13,51.01,51.02,401619.0,50.2584,50.2682,50.1502,50.1601,401619.0
2023-12-07 11:20:00,51.02,51.1,51.01,51.06,379110.0,50.1601,50.2387,50.1502,50.1994,379110.0
2023-12-07 11:30:00,51.06,51.12,51.04,51.07,245385.0,50.1994,50.2584,50.1797,50.2092,245385.0
2023-12-07 11:40:00,51.07,51.1,51.03,51.07,182817.0,50.2092,50.2387,50.1699,50.2092,182817.0
2023-12-07 11:50:00,51.07,51.13,51.05,51.12,189309.0,50.2092,50.2682,50.1896,50.2584,189309.0
2023-12-07 12:00:00,51.12,51.15,51.08,51.1,182811.0,50.2584,50.2879,50.2191,50.2387,182811.0
2023-12-07 12:10:00,51.1,51.11,51.05,51.11,143115.0,50.2387,50.2485,50.1896,50.2485,143115.0
2023-12-07 12:20:00,51.11,51.13,51.06,51.07,208167.0,50.2485,50.2682,50.1994,50.2092,208167.0
2023-12-07 12:30:00,51.07,51.07,50.94,50.96,637407.0,50.2092,50.2092,50.0814,50.1011,637407.0
2023-12-07 12:40:00,50.96,51.03,50.93,51.03,577557.0,50.1011,50.1699,50.0716,50.1699,577557.0
2023-12-07 12:50:00,51.03,51.06,51.02,51.04,191814.0,50.1699,50.1994,50.1601,50.1797,191814.0
2023-12-07 13:00:00,51.04,51.07,51.01,51.01,185658.0,50.1797,50.2092,50.1502,50.1502,185658.0
2023-12-07 13:10:00,51.01,51.02,50.97,51.02,217710.0,50.1502,50.1601,50.1109,50.1601,217710.0
2023-12-07 13:20:00,51.02,51.04,50.98,51.04,177015.0,50.1601,50.1797,50.1207,50.1797,177015.0
2023-12-07 13:30:00,51.03,51.04,50.94,50.96,301956.0,50.1699,50.1797,50.0814,50.1011,301956.0
2023-12-07 13:40:00,50.96,50.99,50.95,50.96,243465.0,50.1011,50.1306,50.0912,50.1011,243465.0
2023-12-07 13:50:00,50.96,50.97,50.94,50.96,335520.0,50.1011,50.1109,50.0814,50.1011,335520.0
2023-12-07 14:00:00,50.96,50.98,50.91,50.92,793257.0,50.1011,50.1207,50.0519,50.0618,793257.0
2023-12-07 14:10:00,50.92,50.97,50.91,50.95,318156.0,50.0618,50.1109,50.0519,50.0912,318156.0
2023-12-07 14:20:00,50.95,50.95,50.89,50.9,424701.0,50.0912,50.0912,50.0323,50.0421,424701.0
2023-12-07 14:30:00,50.9,50.9,50.84,50.89,625107.0,50.0421,50.0421,49.9831,50.0323,625107.0
2023-12-07 14:40:00,50.89,50.9,50.78,50.8,836451.0,50.0323,50.0421,49.9241,49.9438,836451.0
2023-12-07 14:50:00,50.81,50.86,50.79,50.84,372276.0,49.9536,50.0028,49.9339,49.9831,372276.0
2023-12-07 15:00:00,50.83,50.92,50.83,50.87,408339.0,49.9733,50.0618,49.9733,50.0126,408339.0
2023-12-07 15:10:00,50.87,50.89,50.87,50.88,358542.0,50.0126,50.0323,50.0126,50.0224,358542.0
2023-12-07 15:20:00,50.88,50.9,50.84,50.86,382269.0,50.0224,50.0421,49.9831,50.0028,382269.0
2023-12-07 15:30:00,50.86,50.87,50.8,50.81,509736.0,50.0028,50.0126,49.9438,49.9536,509736.0
2023-12-07 15:40:00,50.81,50.87,50.81,50.85,573726.0,49.9536,50.0126,49.9536,49.9929,573726.0
2023-12-07 15:50:00,50.85,50.85,50.74,50.82,2148669.0,49.9929,49.9929,49.8848,49.9634,2148669.0
2023-12-08 09:30:00,50.67,50.69,50.42,50.46,1459968.0,49.816,49.8356,49.5702,49.6095,1459968.0
2023-12-08 09:40:00,50.47,50.69,50.46,50.69,665451.0,49.6193,49.8356,49.6095,49.8356,665451.0
2023-12-08 09:50:00,50.7,50.74,50.56,50.58,356181.0,49.8455,49.8848,49.7078,49.7275,356181.0
2023-12-08 10:00:00,50.58,50.66,50.57,50.6,401694.0,49.7275,49.8061,49.7177,49.7471,401694.0
2023-12-08 10:10:00,50.6,50.68,50.6,50.62,429405.0,49.7471,49.8258,49.7471,49.7668,429405.0
2023-12-08 10:20:00,50.61,50.62,50.52,50.54,387417.0,49.757,49.7668,49.6685,49.6882,387417.0
2023-12-08 10:30:00,50.54,50.61,50.51,50.52,416193.0,49.6882,49.757,49.6587,49.6685,416193.0
2023-12-08 10:40:00,50.52,50.52,50.47,50.51,374538.0,49.6685,49.6685,49.6193,49.6587,374538.0
2023-12-08 10:50:00,50.51,50.55,50.47,50.54,482136.0,49.6587,49.698,49.6193,49.6882,482136.0
2023-12-08 11:00:00,50.53,50.54,50.37,50.38,1158879.0,49.6783,49.6882,49.521,49.5309,1158879.0
2023-12-08 11:10:00,50.38,50.39,50.27,50.31,1248999.0,49.5309,49.5407,49.4227,49.462,1248999.0
2023-12-08 11:20:00,50.31,50.33,50.26,50.31,547107.0,49.462,49.4817,49.4129,49.462,547107.0
2023-12-08 11:30:00,50.32,50.32,50.22,50.23,396501.0,49.4719,49.4719,49.3736,49.3834,396501.0
2023-12-08 11:40:00,50.24,50.28,50.2,50.26,735585.0,49.3932,49.4325,49.3539,49.4129,735585.0
2023-12-08 11:50:00,50.26,50.29,50.23,50.27,248793.0,49.4129,49.4424,49.3834,49.4227,248793.0
2023-12-08 12:00:00,50.27,50.31,50.26,50.31,356874.0,49.4227,49.462,49.4129,49.462,356874.0
2023-12-08 12:10:00,50.31,50.32,50.28,50.31,249018.0,49.462,49.4719,49.4325,49.462,249018.0
2023-12-08 12:20:00,50.31,50.34,50.3,50.3,270333.0,49.462,49.4915,49.4522,49.4522,270333.0
2023-12-08 12:30:00,50.3,50.3,50.25,50.26,253872.0,49.4522,49.4522,49.403,49.4129,253872.0
2023-12-08 12:40:00,50.26,50.27,50.19,50.21,323262.0,49.4129,49.4227,49.3441,49.3637,323262.0
2023-12-08 12:50:00,50.21,50.24,50.2,50.24,278745.0,49.3637,49.3932,49.3539,49.3932,278745.0
2023-12-08 13:00:00,50.24,50.25,50.19,50.2,246573.0,49.3932,49.403,49.3441,49.3539,246573.0
2023-12-08 13:10:00,50.2,50.21,50.16,50.16,576063.0,49.3539,49.3637,49.3146,49.3146,576063.0
2023-12-08 13:20:00,50.17,50.19,50.12,50.12,493608.0,49.3244,49.3441,49.2752,49.2752,493608.0
2023-12-08 13:30:00,50.12,50.18,50.1,50.18,412119.0,49.2752,49.3342,49.2556,49.3342,412119.0
2023-12-08 13:40:00,50.18,50.2,50.16,50.18,232839.0,49.3342,49.3539,49.3146,49.3342,232839.0
2023-12-08 13:50:00,50.18,50.19,50.14,50.15,332721.0,49.3342,49.3441,49.2949,49.3047,332721.0
2023-12-08 14:00:00,50.15,50.17,50.13,50.13,287475.0,49.3047,49.3244,49.2851,49.2851,287475.0
2023-12-08 14:10:00,50.13,50.13,50.1,50.11,338052.0,49.2851,49.2851,49.2556,49.2654,338052.0
2023-12-08 14:20:00,50.11,50.12,50.09,50.09,353613.0,49.2654,49.2752,49.2457,49.2457,353613.0
2023-12-08 14:30:00,50.09,50.12,50.08,50.11,433725.0,49.2457,49.2752,49.2359,49.2654,433725.0
2023-12-08 14:40:00,50.11,50.16,50.08,50.16,613992.0,49.2654,49.3146,49.2359,49.3146,613992.0
2023-12-08 14:50:00,50.16,50.21,50.15,50.2,472704.0,49.3146,49.3637,49.3047,49.3539,472704.0
2023-12-08 15:00:00,50.2,50.3,50.2,50.25,604794.0,49.3539,49.4522,49.3539,49.403,604794.0
2023-12-08 15:10:00,50.25,50.26,50.19,50.2,323598.0,49.403,49.4129,49.3441,49.3539,323598.0
2023-12-08 15:20:00,50.2,50.26,50.18,50.25,435717.0,49.3539,49.4129,49.3342,49.403,435717.0
2023-12-08 15:30:00,50.25,50.27,50.24,50.26,476262.0,49.403,49.4227,49.3932,49.4129,476262.0
2023-12-08 15:40:00,50.27,50.31,50.25,50.25,790716.0,49.4227,49.462,49.403,49.403,790716.0
2023-12-08 15:50:00,50.25,50.27,50.2,50.27,2767818.0,49.403,49.4227,49.3539,49.4227,2767818.0
2023-12-11 09:30:00,50.38,50.48,50.03,50.08,1180002.0,49.5309,49.6292,49.1868,49.2359,1180002.0
2023-12-11 09:40:00,50.08,50.21,50.07,50.12,565257.0,49.2359,49.3637,49.2261,49.2752,565257.0
2023-12-11 09:50:00,50.12,50.14,49.96,50.03,1061553.0,49.2752,49.2949,49.1179,49.1868,1061553.0
2023-12-11 10:00:00,50.03,50.09,49.92,49.92,909030.0,49.1868,49.2457,49.0786,49.0786,909030.0
2023-12-11 10:10:00,49.93,50.05,49.92,50.04,548724.0,49.0884,49.2064,49.0786,49.1966,548724.0
2023-12-11 10:20:00,50.05,50.11,50.0,50.11,457242.0,49.2064,49.2654,49.1573,49.2654,457242.0
2023-12-11 10:30:00,50.11,50.13,50.04,50.04,466320.0,49.2654,49.2851,49.1966,49.1966,466320.0
2023-12-11 10:40:00,50.04,50.04,49.94,49.95,570891.0,49.1966,49.1966,49.0983,49.1081,570891.0
2023-12-11 10:50:00,49.95,49.95,49.92,49.92,423231.0,49.1081,49.1081,49.0786,49.0786,423231.0
2023-12-11 11:00:00,49.92,49.98,49.9,49.95,406620.0,49.0786,49.1376,49.0589,49.1081,406620.0
2023-12-11 11:10:00,49.95,50.04,49.93,50.02,375477.0,49.1081,49.1966,49.0884,49.1769,375477.0
2023-12-11 11:20:00,50.03,50.03,49.92,49.95,426039.0,49.1868,49.1868,49.0786,49.1081,426039.0
2023-12-11 11:30:00,49.95,49.97,49.88,49.93,385683.0,49.1081,49.1278,49.0393,49.0884,385683.0
2023-12-11 11:40:00,49.93,49.94,49.89,49.92,376695.0,49.0884,49.0983,49.0491,49.0786,376695.0
2023-12-11 11:50:00,49.92,49.95,49.88,49.95,436251.0,49.0786,49.1081,49.0393,49.1081,436251.0
2023-12-11 12:00:00,49.95,49.99,49.95,49.95,272421.0,49.1081,49.1474,49.1081,49.1081,272421.0
2023-12-11 12:10:00,49.95,49.97,49.91,49.92,196899.0,49.1081,49.1278,49.0688,49.0786,196899.0
2023-12-11 12:20:00,49.92,49.95,49.9,49.91,318198.0,49.0786,49.1081,49.0589,49.0688,318198.0
2023-12-11 12:30:00,49.91,49.91,49.87,49.9,315678.0,49.0688,49.0688,49.0294,49.0589,315678.0
2023-12-11 12:40:00,49.9,49.93,49.89,49.91,264720.0,49.0589,49.0884,49.0491,49.0688,264720.0
2023-12-11 12:50:00,49.91,49.92,49.86,49.9,393243.0,49.0688,49.0786,49.0196,49.0589,393243.0
2023-12-11 13:00:00,49.9,49.94,49.85,49.85,433356.0,49.0589,49.0983,49.0098,49.0098,433356.0
2023-12-11 13:10:00,49.85,49.91,49.85,49.91,278700.0,49.0098,49.0688,49.0098,49.0688,278700.0
2023-12-11 13:20:00,49.91,49.93,49.89,49.89,339522.0,49.0688,49.0884,49.0491,49.0491,339522.0
2023-12-11 13:30:00,49.89,49.93,49.88,49.92,315168.0,49.0491,49.0884,49.0393,49.0786,315168.0
2023-12-11 13:40:00,49.92,49.96,49.92,49.94,353931.0,49.0786,49.1179,49.0786,49.0983,353931.0
2023-12-11 13:50:00,49.94,49.95,49.92,49.95,285075.0,49.0983,49.1081,49.0786,49.1081,285075.0
2023-12-11 14:00:00,49.95,49.99,49.93,49.99,286617.0,49.1081,49.1474,49.0884,49.1474,286617.0
2023-12-11 14:10:00,49.99,50.0,49.94,49.94,521424.0,49.1474,49.1573,49.0983,49.0983,521424.0
2023-12-11 14:20:00,49.94,49.96,49.92,49.95,407334.0,49.0983,49.1179,49.0786,49.1081,407334.0
2023-12-11 14:30:00,49.95,50.05,49.95,50.04,521655.0,49.1081,49.2064,49.1081,49.1966,521655.0
2023-12-11 14:40:00,50.04,50.09,50.03,50.06,599352.0,49.1966,49.2457,49.1868,49.2162,599352.0
2023-12-11 14:50:00,50.06,50.15,50.05,50.15,394020.0,49.2162,49.3047,49.2064,49.3047,394020.0
2023-12-11 15:00:00,50.15,50.21,50.11,50.21,612489.0,49.3047,49.3637,49.2654,49.3637,612489.0
2023-12-11 15:10:00,50.21,50.29,50.17,50.26,510867.0,49.3637,49.4424,49.3244,49.4129,510867.0
2023-12-11 15:20:00,50.27,50.3,50.21,50.3,480225.0,49.4227,49.4522,49.3637,49.4522,480225.0
2023-12-11 15:30:00,50.3,50.35,50.27,50.35,628020.0,49.4522,49.5014,49.4227,49.5014,628020.0
2023-12-11 15:40:00,50.35,50.39,50.33,50.38,763308.0,49.5014,49.5407,49.4817,49.5309,763308.0
2023-12-11 15:50:00,50.38,50.45,50.34,50.41,1825110.0,49.5309,49.5997,49.4915,49.5603,1825110.0
2023-12-12 09:30:00,50.41,50.57,50.36,50.37,905157.0,49.5603,49.7177,49.5112,49.521,905157.0
2023-12-12 09:40:00,50.38,50.38,50.08,50.13,471201.0,49.5309,49.5309,49.2359,49.2851,471201.0
2023-12-12 09:50:00,50.12,50.28,50.11,50.24,793710.0,49.2752,49.4325,49.2654,49.3932,793710.0
2023-12-12 10:00:00,50.24,50.33,50.23,50.31,675726.0,49.3932,49.4817,49.3834,49.462,675726.0
2023-12-12 10:10:00,50.3,50.32,50.2,50.24,399924.0,49.4522,49.4719,49.3539,49.3932,399924.0
2023-12-12 10:20:00,50.24,50.41,50.24,50.39,336024.0,49.3932,49.5603,49.3932,49.5407,336024.0
2023-12-12 10:30:00,50.39,50.42,50.35,50.39,415515.0,49.5407,49.5702,49.5014,49.5407,415515.0
2023-12-12 10:40:00,50.39,50.48,50.34,50.35,507177.0,49.5407,49.6292,49.4915,49.5014,507177.0
2023-12-12 10:50:00,50.35,50.41,50.31,50.38,351540.0,49.5014,49.5603,49.462,49.5309,351540.0
2023-12-12 11:00:00,50.38,50.45,50.36,50.36,245124.0,49.5309,49.5997,49.5112,49.5112,245124.0
2023-12-12 11:10:00,50.37,50.38,50.27,50.28,242946.0,49.521,49.5309,49.4227,49.4325,242946.0
2023-12-12 11:20:00,50.27,50.29,50.22,50.24,356565.0,49.4227,49.4424,49.3736,49.3932,356565.0
2023-12-12 11:30:00,50.24,50.38,50.23,50.37,311238.0,49.3932,49.5309,49.3834,49.521,311238.0
2023-12-12 11:40:00,50.37,50.39,50.34,50.38,204735.0,49.521,49.5407,49.4915,49.5309,204735.0
2023-12-12 11:50:00,50.38,50.39,50.32,50.34,247563.0,49.5309,49.5407,49.4719,49.4915,247563.0
2023-12-12 12:00:00,50.33,50.38,50.31,50.36,236694.0,49.4817,49.5309,49.462,49.5112,236694.0
2023-12-12 12:10:00,50.37,50.37,50.32,50.33,231225.0,49.521,49.521,49.4719,49.4817,231225.0
2023-12-12 12:20:00,50.33,50.38,50.33,50.36,202245.0,49.4817,49.5309,49.4817,49.5112,202245.0
2023-12-12 12:30:00,50.36,50.37,50.33,50.36,192978.0,49.5112,49.521,49.4817,49.5112,192978.0
2023-12-12 12:40:00,50.36,50.37,50.31,50.32,218115.0,49.5112,49.521,49.462,49.4719,218115.0
2023-12-12 12:50:00,50.32,50.32,50.29,50.3,140664.0,49.4719,49.4719,49.4424,49.4522,140664.0
2023-12-12 13:00:00,50.29,50.3,50.24,50.24,227511.0,49.4424,49.4522,49.3932,49.3932,227511.0
2023-12-12 13:10:00,50.24,50.28,50.21,50.28,200781.0,49.3932,49.4325,49.3637,49.4325,200781.0
2023-12-12 13:20:00,50.28,50.29,50.26,50.26,207486.0,49.4325,49.4424,49.4129,49.4129,207486.0
2023-12-12 13:30:00,50.26,50.34,50.25,50.34,301740.0,49.4129,49.4915,49.403,49.4915,301740.0
2023-12-12 13:40:00,50.34,50.37,50.32,50.36,220176.0,49.4915,49.521,49.4719,49.5112,220176.0
2023-12-12 13:50:00,50.36,50.36,50.32,50.32,206433.0,49.5112,49.5112,49.4719,49.4719,206433.0
2023-12-12 14:00:00,50.32,50.33,50.28,50.29,268731.0,49.4719,49.4817,49.4325,49.4424,268731.0
2023-12-12 14:10:00,50.29,50.31,50.27,50.31,190374.0,49.4424,49.462,49.4227,49.462,190374.0
2023-12-12 14:20:00,50.31,50.34,50.3,50.34,188280.0,49.462,49.4915,49.4522,49.4915,188280.0
2023-12-12 14:30:00,50.34,50.35,50.3,50.33,219471.0,49.4915,49.5014,49.4522,49.4817,219471.0
2023-12-12 14:40:00,50.33,50.4,50.33,50.37,243624.0,49.4817,49.5505,49.4817,49.521,243624.0
2023-12-12 14:50:00,50.37,50.38,50.36,50.37,170805.0,49.521,49.5309,49.5112,49.521,170805.0
2023-12-12 15:00:00,50.37,50.44,50.37,50.44,299751.0,49.521,49.5898,49.521,49.5898,299751.0
2023-12-12 15:10:00,50.44,50.45,50.4,50.43,398436.0,49.5898,49.5997,49.5505,49.58,398436.0
2023-12-12 15:20:00,50.43,50.45,50.4,50.42,307299.0,49.58,49.5997,49.5505,49.5702,307299.0
2023-12-12 15:30:00,50.42,50.43,50.39,50.39,320940.0,49.5702,49.58,49.5407,49.5407,320940.0
2023-12-12 15:40:00,50.39,50.43,50.35,50.35,449265.0,49.5407,49.58,49.5014,49.5014,449265.0
2023-12-12 15:50:00,50.35,50.46,50.35,50.45,1067358.0,49.5014,49.6095,49.5014,49.5997,1067358.0
2023-12-13 09:30:00,50.52,50.62,50.33,50.33,938493.0,49.6685,49.7668,49.4817,49.4817,938493.0
2023-12-13 09:40:00,50.34,50.37,50.23,50.27,402720.0,49.4915,49.521,49.3834,49.4227,402720.0
2023-12-13 09:50:00,50.26,50.33,50.21,50.32,384402.0,49.4129,49.4817,49.3637,49.4719,384402.0
2023-12-13 10:00:00,50.32,50.47,50.3,50.38,738789.0,49.4719,49.6193,49.4522,49.5309,738789.0
2023-12-13 10:10:00,50.39,50.49,50.39,50.44,484368.0,49.5407,49.639,49.5407,49.5898,484368.0
2023-12-13 10:20:00,50.45,50.53,50.42,50.53,536829.0,49.5997,49.6783,49.5702,49.6783,536829.0
2023-12-13 10:30:00,50.53,50.54,50.43,50.47,348504.0,49.6783,49.6882,49.58,49.6193,348504.0
2023-12-13 10:40:00,50.46,50.55,50.46,50.55,436398.0,49.6095,49.698,49.6095,49.698,436398.0
2023-12-13 10:50:00,50.55,50.55,50.49,50.49,298560.0,49.698,49.698,49.639,49.639,298560.0
2023-12-13 11:00:00,50.5,50.61,50.49,50.59,381075.0,49.6488,49.757,49.639,49.7373,381075.0
2023-12-13 11:10:00,50.59,50.69,50.59,50.69,660672.0,49.7373,49.8356,49.7373,49.8356,660672.0
2023-12-13 11:20:00,50.69,50.75,50.67,50.68,422358.0,49.8356,49.8946,49.816,49.8258,422358.0
2023-12-13 11:30:00,50.68,50.73,50.67,50.7,288474.0,49.8258,49.875,49.816,49.8455,288474.0
2023-12-13 11:40:00,50.7,50.75,50.7,50.71,303099.0,49.8455,49.8946,49.8455,49.8553,303099.0
2023-12-13 11:50:00,50.71,50.76,50.71,50.75,246576.0,49.8553,49.9044,49.8553,49.8946,246576.0
2023-12-13 12:00:00,50.75,50.77,50.74,50.76,249729.0,49.8946,49.9143,49.8848,49.9044,249729.0
2023-12-13 12:10:00,50.76,50.82,50.76,50.77,269961.0,49.9044,49.9634,49.9044,49.9143,269961.0
2023-12-13 12:20:00,50.77,50.83,50.76,50.81,309552.0,49.9143,49.9733,49.9044,49.9536,309552.0
2023-12-13 12:30:00,50.8,50.83,50.79,50.83,298305.0,49.9438,49.9733,49.9339,49.9733,298305.0
2023-12-13 12:40:00,50.83,50.84,50.8,50.84,295737.0,49.9733,49.9831,49.9438,49.9831,295737.0
2023-12-13 12:50:00,50.84,50.86,50.82,50.85,283077.0,49.9831,50.0028,49.9634,49.9929,283077.0
2023-12-13 13:00:00,50.86,50.86,50.8,50.84,242481.0,50.0028,50.0028,49.9438,49.9831,242481.0
2023-12-13 13:10:00,50.84,50.88,50.83,50.85,214401.0,49.9831,50.0224,49.9733,49.9929,214401.0
2023-12-13 13:20:00,50.85,50.85,50.76,50.77,262035.0,49.9929,49.9929,49.9044,49.9143,262035.0
2023-12-13 13:30:00,50.77,50.8,50.73,50.74,190632.0,49.9143,49.9438,49.875,49.8848,190632.0
2023-12-13 13:40:00,50.74,50.76,50.73,50.76,154332.0,49.8848,49.9044,49.875,49.9044,154332.0
2023-12-13 13:50:00,50.76,50.85,50.75,50.83,387270.0,49.9044,49.9929,49.8946,49.9733,387270.0
2023-12-13 14:00:00,50.83,50.93,50.81,50.82,504456.0,49.9733,50.0716,49.9536,49.9634,504456.0
2023-12-13 14:10:00,50.83,50.91,50.82,50.84,344520.0,49.9733,50.0519,49.9634,49.9831,344520.0
2023-12-13 14:20:00,50.84,50.88,50.76,50.76,383214.0,49.9831,50.0224,49.9044,49.9044,383214.0
2023-12-13 14:30:00,50.78,50.9,50.74,50.9,502329.0,49.9241,50.0421,49.8848,50.0421,502329.0
2023-12-13 14:40:00,50.9,50.95,50.89,50.91,649425.0,50.0421,50.0912,50.0323,50.0519,649425.0
2023-12-13 14:50:00,50.9,51.0,50.9,50.96,553692.0,50.0421,50.1404,50.0421,50.1011,553692.0
2023-12-13 15:00:00,50.96,51.14,50.95,51.12,625383.0,50.1011,50.278,50.0912,50.2584,625383.0
2023-12-13 15:10:00,51.12,51.16,51.09,51.12,608607.0,50.2584,50.2977,50.2289,50.2584,608607.0
2023-12-13 15:20:00,51.12,51.14,51.07,51.13,518955.0,50.2584,50.278,50.2092,50.2682,518955.0
2023-12-13 15:30:00,51.13,51.19,51.11,51.17,621645.0,50.2682,50.3272,50.2485,50.3075,621645.0
2023-12-13 15:40:00,51.17,51.17,51.12,51.15,765477.0,50.3075,50.3075,50.2584,50.2879,765477.0
2023-12-13 15:50:00,51.15,51.35,51.15,51.35,2672766.0,50.2879,50.4845,50.2879,50.4845,2672766.0
2023-12-14 09:30:00,51.26,51.31,50.77,50.85,2048043.0,50.396,50.4452,49.9143,49.9929,2048043.0
2023-12-14 09:40:00,50.85,50.88,50.72,50.77,1382439.0,49.9929,50.0224,49.8651,49.9143,1382439.0
2023-12-14 09:50:00,50.78,50.92,50.73,50.91,1476672.0,49.9241,50.0618,49.875,50.0519,1476672.0
2023-12-14 10:00:00,50.91,50.91,50.75,50.78,1113363.0,50.0519,50.0519,49.8946,49.9241,1113363.0
2023-12-14 10:10:00,50.78,50.86,50.74,50.8,771558.0,49.9241,50.0028,49.8848,49.9438,771558.0
2023-12-14 10:20:00,50.8,50.85,50.72,50.74,641097.0,49.9438,49.9929,49.8651,49.8848,641097.0
2023-12-14 10:30:00,50.74,50.75,50.64,50.72,680103.0,49.8848,49.8946,49.7865,49.8651,680103.0
2023-12-14 10:40:00,50.72,50.8,50.71,50.78,362556.0,49.8651,49.9438,49.8553,49.9241,362556.0
2023-12-14 10:50:00,50.77,50.85,50.75,50.75,365592.0,49.9143,49.9929,49.8946,49.8946,365592.0
2023-12-14 11:00:00,50.75,50.81,50.71,50.75,312411.0,49.8946,49.9536,49.8553,49.8946,312411.0
2023-12-14 11:10:00,50.74,50.81,50.73,50.81,258852.0,49.8848,49.9536,49.875,49.9536,258852.0
2023-12-14 11:20:00,50.8,50.81,50.75,50.79,277635.0,49.9438,49.9536,49.8946,49.9339,277635.0
2023-12-14 11:30:00,50.79,50.8,50.67,50.7,318840.0,49.9339,49.9438,49.816,49.8455,318840.0
2023-12-14 11:40:00,50.69,50.73,50.66,50.73,265497.0,49.8356,49.875,49.8061,49.875,265497.0
2023-12-14 11:50:00,50.73,50.77,50.71,50.75,262479.0,49.875,49.9143,49.8553,49.8946,262479.0
2023-12-14 12:00:00,50.75,50.79,50.72,50.73,251013.0,49.8946,49.9339,49.8651,49.875,251013.0
2023-12-14 12:10:00,50.73,50.77,50.71,50.76,267018.0,49.875,49.9143,49.8553,49.9044,267018.0
2023-12-14 12:20:00,50.76,50.8,50.74,50.79,250257.0,49.9044,49.9438,49.8848,49.9339,250257.0
2023-12-14 12:30:00,50.79,50.94,50.77,50.94,391848.0,49.9339,50.0814,49.9143,50.0814,391848.0
2023-12-14 12:40:00,50.94,51.04,50.92,51.03,508395.0,50.0814,50.1797,50.0618,50.1699,508395.0
2023-12-14 12:50:00,51.04,51.07,50.95,50.95,517791.0,50.1797,50.2092,50.0912,50.0912,517791.0
2023-12-14 13:00:00,50.95,50.95,50.8,50.81,352656.0,50.0912,50.0912,49.9438,49.9536,352656.0
2023-12-14 13:10:00,50.81,50.82,50.77,50.79,232278.0,49.9536,49.9634,49.9143,49.9339,232278.0
2023-12-14 13:20:00,50.79,50.81,50.74,50.79,320346.0,49.9339,49.9536,49.8848,49.9339,320346.0
2023-12-14 13:30:00,50.79,50.8,50.72,50.75,222279.0,49.9339,49.9438,49.8651,49.8946,222279.0
2023-12-14 13:40:00,50.75,50.76,50.71,50.72,273729.0,49.8946,49.9044,49.8553,49.8651,273729.0
2023-12-14 13:50:00,50.71,50.74,50.68,50.72,378309.0,49.8553,49.8848,49.8258,49.8651,378309.0
2023-12-14 14:00:00,50.72,50.76,50.68,50.68,253887.0,49.8651,49.9044,49.8258,49.8258,253887.0
2023-12-14 14:10:00,50.68,50.77,50.68,50.74,299121.0,49.8258,49.9143,49.8258,49.8848,299121.0
2023-12-14 14:20:00,50.73,50.81,50.72,50.79,347796.0,49.875,49.9536,49.8651,49.9339,347796.0
2023-12-14 14:30:00,50.79,50.8,50.73,50.78,266382.0,49.9339,49.9438,49.875,49.9241,266382.0
2023-12-14 14:40:00,50.78,50.83,50.75,50.82,240762.0,49.9241,49.9733,49.8946,49.9634,240762.0
2023-12-14 14:50:00,50.82,50.84,50.77,50.81,311373.0,49.9634,49.9831,49.9143,49.9536,311373.0
2023-12-14 15:00:00,50.81,50.86,50.79,50.8,300672.0,49.9536,50.0028,49.9339,49.9438,300672.0
2023-12-14 15:10:00,50.81,50.87,50.8,50.83,397032.0,49.9536,50.0126,49.9438,49.9733,397032.0
2023-12-14 15:20:00,50.84,50.84,50.78,50.83,378132.0,49.9831,49.9831,49.9241,49.9733,378132.0
2023-12-14 15:30:00,50.84,50.87,50.78,50.79,501258.0,49.9831,50.0126,49.9241,49.9339,501258.0
2023-12-14 15:40:00,50.79,50.81,50.73,50.74,679803.0,49.9339,49.9536,49.875,49.8848,679803.0
2023-12-14 15:50:00,50.74,50.74,50.65,50.72,2132325.0,49.8848,49.8848,49.7963,49.8651,2132325.0
2023-12-15 09:30:00,50.59,50.97,50.52,50.71,5917839.0,49.7373,50.1109,49.6685,49.8553,5917839.0
2023-12-15 09:40:00,50.71,50.83,50.62,50.72,712941.0,49.8553,49.9733,49.7668,49.8651,712941.0
2023-12-15 09:50:00,50.71,50.84,50.56,50.56,622134.0,49.8553,49.9831,49.7078,49.7078,622134.0
2023-12-15 10:00:00,50.56,50.6,50.51,50.59,520143.0,49.7078,49.7471,49.6587,49.7373,520143.0
2023-12-15 10:10:00,50.59,50.8,50.59,50.78,591297.0,49.7373,49.9438,49.7373,49.9241,591297.0
2023-12-15 10:20:00,50.77,50.8,50.69,50.79,435708.0,49.9143,49.9438,49.8356,49.9339,435708.0
2023-12-15 10:30:00,50.78,50.85,50.75,50.77,552216.0,49.9241,49.9929,49.8946,49.9143,552216.0
2023-12-15 10:40:00,50.77,50.78,50.66,50.69,390420.0,49.9143,49.9241,49.8061,49.8356,390420.0
2023-12-15 10:50:00,50.69,50.77,50.66,50.75,424005.0,49.8356,49.9143,49.8061,49.8946,424005.0
2023-12-15 11:00:00,50.74,50.81,50.73,50.78,269817.0,49.8848,49.9536,49.875,49.9241,269817.0
2023-12-15 11:10:00,50.78,50.82,50.7,50.71,357078.0,49.9241,49.9634,49.8455,49.8553,357078.0
2023-12-15 11:20:00,50.71,50.71,50.62,50.64,377436.0,49.8553,49.8553,49.7668,49.7865,377436.0
2023-12-15 11:30:00,50.64,50.66,50.6,50.63,328545.0,49.7865,49.8061,49.7471,49.7766,328545.0
2023-12-15 11:40:00,50.63,50.63,50.59,50.62,292536.0,49.7766,49.7766,49.7373,49.7668,292536.0
2023-12-15 11:50:00,50.61,50.7,50.61,50.67,317772.0,49.757,49.8455,49.757,49.816,317772.0
2023-12-15 12:00:00,50.68,50.74,50.67,50.74,300819.0,49.8258,49.8848,49.816,49.8848,300819.0
2023-12-15 12:10:00,50.75,50.81,50.74,50.77,414270.0,49.8946,49.9536,49.8848,49.9143,414270.0
2023-12-15 12:20:00,50.78,50.8,50.74,50.75,251301.0,49.9241,49.9438,49.8848,49.8946,251301.0
2023-12-15 12:30:00,50.75,50.76,50.64,50.65,187089.0,49.8946,49.9044,49.7865,49.7963,187089.0
2023-12-15 12:40:00,50.65,50.71,50.62,50.69,332613.0,49.7963,49.8553,49.7668,49.8356,332613.0
2023-12-15 12:50:00,50.69,50.76,50.68,50.74,249822.0,49.8356,49.9044,49.8258,49.8848,249822.0
2023-12-15 13:00:00,50.75,50.78,50.73,50.76,285093.0,49.8946,49.9241,49.875,49.9044,285093.0
2023-12-15 13:10:00,50.76,50.79,50.7,50.78,316353.0,49.9044,49.9339,49.8455,49.9241,316353.0
2023-12-15 13:20:00,50.78,50.79,50.73,50.73,183015.0,49.9241,49.9339,49.875,49.875,183015.0
2023-12-15 13:30:00,50.73,50.79,50.73,50.79,195648.0,49.875,49.9339,49.875,49.9339,195648.0
2023-12-15 13:40:00,50.79,50.79,50.71,50.76,268911.0,49.9339,49.9339,49.8553,49.9044,268911.0
2023-12-15 13:50:00,50.76,50.76,50.68,50.7,254172.0,49.9044,49.9044,49.8258,49.8455,254172.0
2023-12-15 14:00:00,50.7,50.71,50.66,50.69,200517.0,49.8455,49.8553,49.8061,49.8356,200517.0
2023-12-15 14:10:00,50.7,50.76,50.69,50.76,196248.0,49.8455,49.9044,49.8356,49.9044,196248.0
2023-12-15 14:20:00,50.77,50.77,50.71,50.72,185307.0,49.9143,49.9143,49.8553,49.8651,185307.0
2023-12-15 14:30:00,50.72,50.82,50.71,50.81,248799.0,49.8651,49.9634,49.8553,49.9536,248799.0
2023-12-15 14:40:00,50.81,50.86,50.81,50.84,503514.0,49.9536,50.0028,49.9536,49.9831,503514.0
2023-12-15 14:50:00,50.83,50.9,50.82,50.9,490212.0,49.9733,50.0421,49.9634,50.0421,490212.0
2023-12-15 15:00:00,50.9,50.97,50.9,50.95,571812.0,50.0421,50.1109,50.0421,50.0912,571812.0
2023-12-15 15:10:00,50.95,50.96,50.89,50.95,389439.0,50.0912,50.1011,50.0323,50.0912,389439.0
2023-12-15 15:20:00,50.95,50.99,50.92,50.99,433170.0,50.0912,50.1306,50.0618,50.1306,433170.0
2023-12-15 15:30:00,50.99,51.03,50.96,51.02,816543.0,50.1306,50.1699,50.1011,50.1601,816543.0
2023-12-15 15:40:00,51.02,51.04,50.98,51.0,963429.0,50.1601,50.1797,50.1207,50.1404,963429.0
2023-12-15 15:50:00,51.0,51.15,50.93,50.95,3540159.0,50.1404,50.2879,50.0716,50.0912,3540159.0
2023-12-18 09:30:00,51.12,51.39,51.04,51.33,1276338.0,50.2584,50.5238,50.1797,50.4648,1276338.0
2023-12-18 09:40:00,51.33,51.46,51.29,51.41,571392.0,50.4648,50.5927,50.4255,50.5435,571392.0
2023-12-18 09:50:00,51.41,51.45,51.32,51.35,435876.0,50.5435,50.5828,50.455,50.4845,435876.0
2023-12-18 10:00:00,51.35,51.39,51.3,51.33,634566.0,50.4845,50.5238,50.4353,50.4648,634566.0
2023-12-18 10:10:00,51.33,51.36,51.31,51.34,362487.0,50.4648,50.4943,50.4452,50.4747,362487.0
2023-12-18 10:20:00,51.35,51.36,51.3,51.35,389415.0,50.4845,50.4943,50.4353,50.4845,389415.0
2023-12-18 10:30:00,51.35,51.39,51.31,51.36,249717.0,50.4845,50.5238,50.4452,50.4943,249717.0
2023-12-18 10:40:00,51.36,51.45,51.36,51.45,470796.0,50.4943,50.5828,50.4943,50.5828,470796.0
2023-12-18 10:50:00,51.45,51.57,51.43,51.55,492216.0,50.5828,50.7008,50.5632,50.6811,492216.0
2023-12-18 11:00:00,51.55,51.56,51.5,51.52,268977.0,50.6811,50.691,50.632,50.6516,268977.0
2023-12-18 11:10:00,51.52,51.59,51.49,51.59,456276.0,50.6516,50.7205,50.6221,50.7205,456276.0
2023-12-18 11:20:00,51.6,51.69,51.58,51.66,1080792.0,50.7303,50.8188,50.7106,50.7893,1080792.0
2023-12-18 11:30:00,51.67,51.67,51.64,51.66,670455.0,50.7991,50.7991,50.7696,50.7893,670455.0
2023-12-18 11:40:00,51.67,51.67,51.49,51.5,408345.0,50.7991,50.7991,50.6221,50.632,408345.0
2023-12-18 11:50:00,51.5,51.52,51.42,51.45,639177.0,50.632,50.6516,50.5533,50.5828,639177.0
2023-12-18 12:00:00,51.45,51.47,51.41,51.47,238215.0,50.5828,50.6025,50.5435,50.6025,238215.0
2023-12-18 12:10:00,51.47,51.55,51.46,51.55,190308.0,50.6025,50.6811,50.5927,50.6811,190308.0
2023-12-18 12:20:00,51.55,51.55,51.5,51.5,231756.0,50.6811,50.6811,50.632,50.632,231756.0
2023-12-18 12:30:00,51.49,51.52,51.45,51.5,270387.0,50.6221,50.6516,50.5828,50.632,270387.0
2023-12-18 12:40:00,51.5,51.52,51.49,51.49,157908.0,50.632,50.6516,50.6221,50.6221,157908.0
2023-12-18 12:50:00,51.49,51.5,51.43,51.47,279351.0,50.6221,50.632,50.5632,50.6025,279351.0
2023-12-18 13:00:00,51.47,51.49,51.44,51.45,189537.0,50.6025,50.6221,50.573,50.5828,189537.0
2023-12-18 13:10:00,51.45,51.48,51.45,51.45,168576.0,50.5828,50.6123,50.5828,50.5828,168576.0
2023-12-18 13:20:00,51.45,51.47,51.42,51.43,192255.0,50.5828,50.6025,50.5533,50.5632,192255.0
2023-12-18 13:30:00,51.43,51.46,51.42,51.45,198360.0,50.5632,50.5927,50.5533,50.5828,198360.0
2023-12-18 13:40:00,51.45,51.49,51.44,51.48,103530.0,50.5828,50.6221,50.573,50.6123,103530.0
2023-12-18 13:50:00,51.48,51.51,51.47,51.49,136416.0,50.6123,50.6418,50.6025,50.6221,136416.0
2023-12-18 14:00:00,51.49,51.52,51.48,51.5,168924.0,50.6221,50.6516,50.6123,50.632,168924.0
2023-12-18 14:10:00,51.5,51.52,51.48,51.52,179910.0,50.632,50.6516,50.6123,50.6516,179910.0
2023-12-18 14:20:00,51.52,51.56,51.52,51.54,338442.0,50.6516,50.691,50.6516,50.6713,338442.0
2023-12-18 14:30:00,51.54,51.59,51.52,51.57,246939.0,50.6713,50.7205,50.6516,50.7008,246939.0
2023-12-18 14:40:00,51.58,51.61,51.57,51.59,332493.0,50.7106,50.7401,50.7008,50.7205,332493.0
2023-12-18 14:50:00,51.59,51.63,51.57,51.62,406170.0,50.7205,50.7598,50.7008,50.75,406170.0
2023-12-18 15:00:00,51.62,51.64,51.58,51.61,310743.0,50.75,50.7696,50.7106,50.7401,310743.0
2023-12-18 15:10:00,51.61,51.61,51.56,51.57,277917.0,50.7401,50.7401,50.691,50.7008,277917.0
2023-12-18 15:20:00,51.57,51.61,51.54,51.57,364185.0,50.7008,50.7401,50.6713,50.7008,364185.0
2023-12-18 15:30:00,51.57,51.61,51.57,51.61,310458.0,50.7008,50.7401,50.7008,50.7401,310458.0
2023-12-18 15:40:00,51.61,51.62,51.59,51.62,595734.0,50.7401,50.75,50.7205,50.75,595734.0
2023-12-18 15:50:00,51.62,51.67,51.6,51.66,1623612.0,50.75,50.7991,50.7303,50.7893,1623612.0
2023-12-19 09:30:00,51.61,51.7,51.53,51.6,996588.0,50.7401,50.8286,50.6615,50.7303,996588.0
2023-12-19 09:40:00,51.6,51.62,51.39,51.45,659391.0,50.7303,50.75,50.5238,50.5828,659391.0
2023-12-19 09:50:00,51.46,51.46,51.36,51.4,569397.0,50.5927,50.5927,50.4943,50.5337,569397.0
2023-12-19 10:00:00,51.4,51.49,51.38,51.46,510675.0,50.5337,50.6221,50.514,50.5927,510675.0
2023-12-19 10:10:00,51.46,51.6,51.45,51.49,634380.0,50.5927,50.7303,50.5828,50.6221,634380.0
2023-12-19 10:20:00,51.49,51.58,51.48,51.5,323727.0,50.6221,50.7106,50.6123,50.632,323727.0
2023-12-19 10:30:00,51.51,51.59,51.49,51.58,364800.0,50.6418,50.7205,50.6221,50.7106,364800.0
2023-12-19 10:40:00,51.58,51.65,51.54,51.6,334941.0,50.7106,50.7794,50.6713,50.7303,334941.0
2023-12-19 10:50:00,51.61,51.64,51.56,51.56,252069.0,50.7401,50.7696,50.691,50.691,252069.0
2023-12-19 11:00:00,51.56,51.56,51.42,51.42,351306.0,50.691,50.691,50.5533,50.5533,351306.0
2023-12-19 11:10:00,51.43,51.56,51.4,51.56,568575.0,50.5632,50.691,50.5337,50.691,568575.0
2023-12-19 11:20:00,51.56,51.66,51.54,51.64,456870.0,50.691,50.7893,50.6713,50.7696,456870.0
2023-12-19 11:30:00,51.65,51.67,51.59,51.59,473769.0,50.7794,50.7991,50.7205,50.7205,473769.0
2023-12-19 11:40:00,51.59,51.6,51.54,51.55,206382.0,50.7205,50.7303,50.6713,50.6811,206382.0
2023-12-19 11:50:00,51.55,51.6,51.53,51.6,271671.0,50.6811,50.7303,50.6615,50.7303,271671.0
2023-12-19 12:00:00,51.6,51.67,51.6,51.64,273465.0,50.7303,50.7991,50.7303,50.7696,273465.0
2023-12-19 12:10:00,51.64,51.67,51.63,51.63,246081.0,50.7696,50.7991,50.7598,50.7598,246081.0
2023-12-19 12:20:00,51.63,51.63,51.56,51.59,250134.0,50.7598,50.7598,50.691,50.7205,250134.0
2023-12-19 12:30:00,51.59,51.67,51.59,51.67,308067.0,50.7205,50.7991,50.7205,50.7991,308067.0
2023-12-19 12:40:00,51.67,51.68,51.65,51.66,296058.0,50.7991,50.8089,50.7794,50.7893,296058.0
2023-12-19 12:50:00,51.67,51.68,51.64,51.66,276453.0,50.7991,50.8089,50.7696,50.7893,276453.0
2023-12-19 13:00:00,51.66,51.67,51.64,51.65,292992.0,50.7893,50.7991,50.7696,50.7794,292992.0
2023-12-19 13:10:00,51.65,51.7,51.65,51.67,651204.0,50.7794,50.8286,50.7794,50.7991,651204.0
2023-12-19 13:20:00,51.67,51.75,51.65,51.74,380025.0,50.7991,50.8778,50.7794,50.8679,380025.0
2023-12-19 13:30:00,51.74,51.76,51.67,51.71,690402.0,50.8679,50.8876,50.7991,50.8384,690402.0
2023-12-19 13:40:00,51.72,51.74,51.7,51.73,212601.0,50.8483,50.8679,50.8286,50.8581,212601.0
2023-12-19 13:50:00,51.73,51.8,51.72,51.77,340539.0,50.8581,50.9269,50.8483,50.8974,340539.0
2023-12-19 14:00:00,51.77,51.81,51.77,51.79,331206.0,50.8974,50.9368,50.8974,50.9171,331206.0
2023-12-19 14:10:00,51.79,51.82,51.78,51.82,252246.0,50.9171,50.9466,50.9073,50.9466,252246.0
2023-12-19 14:20:00,51.82,51.83,51.76,51.79,305745.0,50.9466,50.9564,50.8876,50.9171,305745.0
2023-12-19 14:30:00,51.79,51.79,51.76,51.77,219924.0,50.9171,50.9171,50.8876,50.8974,219924.0
2023-12-19 14:40:00,51.77,51.77,51.7,51.73,253464.0,50.8974,50.8974,50.8286,50.8581,253464.0
2023-12-19 14:50:00,51.72,51.76,51.72,51.76,192900.0,50.8483,50.8876,50.8483,50.8876,192900.0
2023-12-19 15:00:00,51.76,51.77,51.72,51.74,339171.0,50.8876,50.8974,50.8483,50.8679,339171.0
2023-12-19 15:10:00,51.74,51.8,51.73,51.77,288462.0,50.8679,50.9269,50.8581,50.8974,288462.0
2023-12-19 15:20:00,51.77,51.8,51.74,51.76,298593.0,50.8974,50.9269,50.8679,50.8876,298593.0
2023-12-19 15:30:00,51.76,51.77,51.75,51.77,412623.0,50.8876,50.8974,50.8778,50.8974,412623.0
2023-12-19 15:40:00,51.77,51.87,51.77,51.8,570645.0,50.8974,50.9957,50.8974,50.9269,570645.0
2023-12-19 15:50:00,51.81,51.9,51.79,51.88,1499778.0,50.9368,51.0252,50.9171,51.0056,1499778.0
2023-12-20 09:30:00,51.81,52.05,51.8,51.86,877848.0,50.9368,51.1727,50.9269,50.9859,877848.0
2023-12-20 09:40:00,51.85,51.95,51.8,51.95,317532.0,50.9761,51.0744,50.9269,51.0744,317532.0
2023-12-20 09:50:00,51.95,51.99,51.91,51.95,303873.0,51.0744,51.1137,51.0351,51.0744,303873.0
2023-12-20 10:00:00,51.96,51.98,51.81,51.82,361452.0,51.0842,51.1039,50.9368,50.9466,361452.0
2023-12-20 10:10:00,51.83,51.93,51.82,51.87,345423.0,50.9564,51.0547,50.9466,50.9957,345423.0
2023-12-20 10:20:00,51.87,51.93,51.82,51.84,286554.0,50.9957,51.0547,50.9466,50.9662,286554.0
2023-12-20 10:30:00,51.84,51.87,51.76,51.79,295317.0,50.9662,50.9957,50.8876,50.9171,295317.0
2023-12-20 10:40:00,51.79,51.89,51.79,51.87,358902.0,50.9171,51.0154,50.9171,50.9957,358902.0
2023-12-20 10:50:00,51.87,51.94,51.86,51.86,398265.0,50.9957,51.0646,50.9859,50.9859,398265.0
2023-12-20 11:00:00,51.86,51.87,51.82,51.82,214623.0,50.9859,50.9957,50.9466,50.9466,214623.0
2023-12-20 11:10:00,51.82,51.89,51.78,51.87,236256.0,50.9466,51.0154,50.9073,50.9957,236256.0
2023-12-20 11:20:00,51.87,51.9,51.85,51.87,210330.0,50.9957,51.0252,50.9761,50.9957,210330.0
2023-12-20 11:30:00,51.86,51.87,51.8,51.8,261081.0,50.9859,50.9957,50.9269,50.9269,261081.0
2023-12-20 11:40:00,51.79,51.82,51.72,51.74,216708.0,50.9171,50.9466,50.8483,50.8679,216708.0
2023-12-20 11:50:00,51.73,51.74,51.68,51.73,293205.0,50.8581,50.8679,50.8089,50.8581,293205.0
2023-12-20 12:00:00,51.72,51.77,51.71,51.76,163392.0,50.8483,50.8974,50.8384,50.8876,163392.0
2023-12-20 12:10:00,51.76,51.8,51.73,51.8,128379.0,50.8876,50.9269,50.8581,50.9269,128379.0
2023-12-20 12:20:00,51.8,51.81,51.77,51.78,98859.0,50.9269,50.9368,50.8974,50.9073,98859.0
2023-12-20 12:30:00,51.78,51.8,51.74,51.74,130485.0,50.9073,50.9269,50.8679,50.8679,130485.0
2023-12-20 12:40:00,51.74,51.8,51.73,51.79,120930.0,50.8679,50.9269,50.8581,50.9171,120930.0
2023-12-20 12:50:00,51.78,51.82,51.77,51.81,130152.0,50.9073,50.9466,50.8974,50.9368,130152.0
2023-12-20 13:00:00,51.82,51.85,51.8,51.81,198900.0,50.9466,50.9761,50.9269,50.9368,198900.0
2023-12-20 13:10:00,51.81,51.85,51.79,51.84,159210.0,50.9368,50.9761,50.9171,50.9662,159210.0
2023-12-20 13:20:00,51.84,51.87,51.84,51.85,166269.0,50.9662,50.9957,50.9662,50.9761,166269.0
2023-12-20 13:30:00,51.85,51.87,51.82,51.83,147729.0,50.9761,50.9957,50.9466,50.9564,147729.0
2023-12-20 13:40:00,51.83,51.86,51.82,51.85,132495.0,50.9564,50.9859,50.9466,50.9761,132495.0
2023-12-20 13:50:00,51.86,51.89,51.84,51.88,173826.0,50.9859,51.0154,50.9662,51.0056,173826.0
2023-12-20 14:00:00,51.88,51.91,51.87,51.87,190905.0,51.0056,51.0351,50.9957,50.9957,190905.0
2023-12-20 14:10:00,51.87,51.88,51.82,51.84,145689.0,50.9957,51.0056,50.9466,50.9662,145689.0
2023-12-20 14:20:00,51.84,51.86,51.82,51.82,141054.0,50.9662,50.9859,50.9466,50.9466,141054.0
2023-12-20 14:30:00,51.82,51.82,51.77,51.79,225000.0,50.9466,50.9466,50.8974,50.9171,225000.0
2023-12-20 14:40:00,51.79,51.86,51.79,51.79,184134.0,50.9171,50.9859,50.9171,50.9171,184134.0
2023-12-20 14:50:00,51.79,51.79,51.63,51.64,459891.0,50.9171,50.9171,50.7598,50.7696,459891.0
2023-12-20 15:00:00,51.63,51.64,51.5,51.54,500169.0,50.7598,50.7696,50.632,50.6713,500169.0
2023-12-20 15:10:00,51.54,51.55,51.47,51.53,1412835.0,50.6713,50.6811,50.6025,50.6615,1412835.0
2023-12-20 15:20:00,51.52,51.54,51.39,51.4,488454.0,50.6516,50.6713,50.5238,50.5337,488454.0
2023-12-20 15:30:00,51.39,51.42,51.36,51.38,660720.0,50.5238,50.5533,50.4943,50.514,660720.0
2023-12-20 15:40:00,51.38,51.44,51.34,51.39,762069.0,50.514,50.573,50.4747,50.5238,762069.0
2023-12-20 15:50:00,51.39,51.41,51.21,51.24,1973463.0,50.5238,50.5435,50.3469,50.3764,1973463.0
2023-12-21 09:30:00,51.35,51.52,51.3,51.5,704880.0,50.4845,50.6516,50.4353,50.632,704880.0
2023-12-21 09:40:00,51.49,51.52,51.41,51.44,491577.0,50.6221,50.6516,50.5435,50.573,491577.0
2023-12-21 09:50:00,51.43,51.55,51.36,51.49,438057.0,50.5632,50.6811,50.4943,50.6221,438057.0
2023-12-21 10:00:00,51.49,51.59,51.42,51.46,347751.0,50.6221,50.7205,50.5533,50.5927,347751.0
2023-12-21 10:10:00,51.46,51.54,51.42,51.54,282774.0,50.5927,50.6713,50.5533,50.6713,282774.0
2023-12-21 10:20:00,51.54,51.62,51.54,51.56,275328.0,50.6713,50.75,50.6713,50.691,275328.0
2023-12-21 10:30:00,51.57,51.6,51.56,51.58,215136.0,50.7008,50.7303,50.691,50.7106,215136.0
2023-12-21 10:40:00,51.58,51.65,51.57,51.64,320541.0,50.7106,50.7794,50.7008,50.7696,320541.0
2023-12-21 10:50:00,51.63,51.69,51.62,51.66,352509.0,50.7598,50.8188,50.75,50.7893,352509.0
2023-12-21 11:00:00,51.66,51.68,51.58,51.6,242586.0,50.7893,50.8089,50.7106,50.7303,242586.0
2023-12-21 11:10:00,51.6,51.62,51.55,51.56,194919.0,50.7303,50.75,50.6811,50.691,194919.0
2023-12-21 11:20:00,51.55,51.58,51.52,51.58,206586.0,50.6811,50.7106,50.6516,50.7106,206586.0
2023-12-21 11:30:00,51.58,51.59,51.52,51.53,214845.0,50.7106,50.7205,50.6516,50.6615,214845.0
2023-12-21 11:40:00,51.53,51.56,51.49,51.5,212580.0,50.6615,50.691,50.6221,50.632,212580.0
2023-12-21 11:50:00,51.5,51.53,51.42,51.43,289269.0,50.632,50.6615,50.5533,50.5632,289269.0
2023-12-21 12:00:00,51.43,51.43,51.35,51.36,244416.0,50.5632,50.5632,50.4845,50.4943,244416.0
2023-12-21 12:10:00,51.36,51.41,51.36,51.41,217305.0,50.4943,50.5435,50.4943,50.5435,217305.0
2023-12-21 12:20:00,51.41,51.43,51.37,51.38,150432.0,50.5435,50.5632,50.5042,50.514,150432.0
2023-12-21 12:30:00,51.39,51.41,51.37,51.39,150771.0,50.5238,50.5435,50.5042,50.5238,150771.0
2023-12-21 12:40:00,51.38,51.43,51.38,51.41,126885.0,50.514,50.5632,50.514,50.5435,126885.0
2023-12-21 12:50:00,51.41,51.43,51.34,51.41,278124.0,50.5435,50.5632,50.4747,50.5435,278124.0
2023-12-21 13:00:00,51.41,51.44,51.4,51.42,127011.0,50.5435,50.573,50.5337,50.5533,127011.0
2023-12-21 13:10:00,51.42,51.45,51.35,51.36,171813.0,50.5533,50.5828,50.4845,50.4943,171813.0
2023-12-21 13:20:00,51.36,51.44,51.36,51.44,145344.0,50.4943,50.573,50.4943,50.573,145344.0
2023-12-21 13:30:00,51.44,51.47,51.42,51.46,167121.0,50.573,50.6025,50.5533,50.5927,167121.0
2023-12-21 13:40:00,51.46,51.49,51.46,51.48,160875.0,50.5927,50.6221,50.5927,50.6123,160875.0
2023-12-21 13:50:00,51.48,51.48,51.43,51.47,151332.0,50.6123,50.6123,50.5632,50.6025,151332.0
2023-12-21 14:00:00,51.47,51.51,51.46,51.47,117525.0,50.6025,50.6418,50.5927,50.6025,117525.0
2023-12-21 14:10:00,51.47,51.51,51.46,51.51,144297.0,50.6025,50.6418,50.5927,50.6418,144297.0
2023-12-21 14:20:00,51.51,51.53,51.5,51.51,117111.0,50.6418,50.6615,50.632,50.6418,117111.0
2023-12-21 14:30:00,51.51,51.56,51.51,51.54,105885.0,50.6418,50.691,50.6418,50.6713,105885.0
2023-12-21 14:40:00,51.54,51.56,51.52,51.54,176529.0,50.6713,50.691,50.6516,50.6713,176529.0
2023-12-21 14:50:00,51.54,51.55,51.48,51.52,183816.0,50.6713,50.6811,50.6123,50.6516,183816.0
2023-12-21 15:00:00,51.52,51.53,51.49,51.5,202521.0,50.6516,50.6615,50.6221,50.632,202521.0
2023-12-21 15:10:00,51.51,51.58,51.5,51.58,315534.0,50.6418,50.7106,50.632,50.7106,315534.0
2023-12-21 15:20:00,51.58,51.63,51.53,51.62,302046.0,50.7106,50.7598,50.6615,50.75,302046.0
2023-12-21 15:30:00,51.62,51.68,51.59,51.66,361722.0,50.75,50.8089,50.7205,50.7893,361722.0
2023-12-21 15:40:00,51.66,51.68,51.62,51.63,375897.0,50.7893,50.8089,50.75,50.7598,375897.0
2023-12-21 15:50:00,51.63,51.68,51.59,51.6,1709988.0,50.7598,50.8089,50.7205,50.7303,1709988.0
2023-12-22 09:30:00,51.82,52.02,51.72,51.99,915564.0,50.9466,51.1432,50.8483,51.1137,915564.0
2023-12-22 09:40:00,51.99,52.12,51.92,52.11,510546.0,51.1137,51.2415,51.0449,51.2317,510546.0
2023-12-22 09:50:00,52.11,52.18,52.1,52.16,437016.0,51.2317,51.3005,51.2219,51.2809,437016.0
2023-12-22 10:00:00,52.16,52.19,52.1,52.18,542871.0,51.2809,51.3103,51.2219,51.3005,542871.0
2023-12-22 10:10:00,52.18,52.22,52.09,52.15,465312.0,51.3005,51.3398,51.212,51.271,465312.0
2023-12-22 10:20:00,52.15,52.3,52.15,52.3,544260.0,51.271,51.4185,51.271,51.4185,544260.0
2023-12-22 10:30:00,52.3,52.36,52.29,52.31,540495.0,51.4185,51.4775,51.4087,51.4283,540495.0
2023-12-22 10:40:00,52.31,52.33,52.26,52.28,289641.0,51.4283,51.448,51.3792,51.3988,289641.0
2023-12-22 10:50:00,52.28,52.29,52.2,52.26,339303.0,51.3988,51.4087,51.3202,51.3792,339303.0
2023-12-22 11:00:00,52.27,52.31,52.23,52.29,375636.0,51.389,51.4283,51.3497,51.4087,375636.0
2023-12-22 11:10:00,52.29,52.38,52.28,52.37,771570.0,51.4087,51.4971,51.3988,51.4873,771570.0
2023-12-22 11:20:00,52.36,52.37,52.32,52.32,309114.0,51.4775,51.4873,51.4382,51.4382,309114.0
2023-12-22 11:30:00,52.32,52.34,52.31,52.32,213879.0,51.4382,51.4578,51.4283,51.4382,213879.0
2023-12-22 11:40:00,52.31,52.33,52.28,52.29,161661.0,51.4283,51.448,51.3988,51.4087,161661.0
2023-12-22 11:50:00,52.29,52.29,52.23,52.24,169482.0,51.4087,51.4087,51.3497,51.3595,169482.0
2023-12-22 12:00:00,52.24,52.27,52.2,52.26,192168.0,51.3595,51.389,51.3202,51.3792,192168.0
2023-12-22 12:10:00,52.27,52.33,52.26,52.31,165639.0,51.389,51.448,51.3792,51.4283,165639.0
2023-12-22 12:20:00,52.32,52.34,52.3,52.34,230325.0,51.4382,51.4578,51.4185,51.4578,230325.0
2023-12-22 12:30:00,52.34,52.36,52.32,52.35,161538.0,51.4578,51.4775,51.4382,51.4676,161538.0
2023-12-22 12:40:00,52.34,52.35,52.31,52.32,171345.0,51.4578,51.4676,51.4283,51.4382,171345.0
2023-12-22 12:50:00,52.31,52.32,52.29,52.31,95478.0,51.4283,51.4382,51.4087,51.4283,95478.0
2023-12-22 13:00:00,52.31,52.31,52.27,52.28,148893.0,51.4283,51.4283,51.389,51.3988,148893.0
2023-12-22 13:10:00,52.28,52.33,52.27,52.32,158568.0,51.3988,51.448,51.389,51.4382,158568.0
2023-12-22 13:20:00,52.32,52.33,52.29,52.3,103161.0,51.4382,51.448,51.4087,51.4185,103161.0
2023-12-22 13:30:00,52.3,52.34,52.3,52.34,180402.0,51.4185,51.4578,51.4185,51.4578,180402.0
2023-12-22 13:40:00,52.34,52.36,52.32,52.35,199716.0,51.4578,51.4775,51.4382,51.4676,199716.0
2023-12-22 13:50:00,52.35,52.37,52.3,52.31,211548.0,51.4676,51.4873,51.4185,51.4283,211548.0
2023-12-22 14:00:00,52.3,52.34,52.28,52.3,242085.0,51.4185,51.4578,51.3988,51.4185,242085.0
2023-12-22 14:10:00,52.3,52.34,52.25,52.26,207048.0,51.4185,51.4578,51.3693,51.3792,207048.0
2023-12-22 14:20:00,52.26,52.28,52.16,52.17,195984.0,51.3792,51.3988,51.2809,51.2907,195984.0
2023-12-22 14:30:00,52.18,52.24,52.15,52.23,153636.0,51.3005,51.3595,51.271,51.3497,153636.0
2023-12-22 14:40:00,52.23,52.28,52.23,52.28,161889.0,51.3497,51.3988,51.3497,51.3988,161889.0
2023-12-22 14:50:00,52.28,52.31,52.27,52.3,134637.0,51.3988,51.4283,51.389,51.4185,134637.0
2023-12-22 15:00:00,52.3,52.34,52.29,52.32,287157.0,51.4185,51.4578,51.4087,51.4382,287157.0
2023-12-22 15:10:00,52.32,52.35,52.31,52.33,246234.0,51.4382,51.4676,51.4283,51.448,246234.0
2023-12-22 15:20:00,52.32,52.33,52.3,52.33,233529.0,51.4382,51.448,51.4185,51.448,233529.0
2023-12-22 15:30:00,52.33,52.34,52.27,52.31,297900.0,51.448,51.4578,51.389,51.4283,297900.0
2023-12-22 15:40:00,52.31,52.31,52.25,52.25,355653.0,51.4283,51.4283,51.3693,51.3693,355653.0
2023-12-22 15:50:00,52.25,52.28,52.21,52.21,1390500.0,51.3693,51.3988,51.33,51.33,1390500.0
2023-12-26 09:30:00,52.21,52.27,52.14,52.2,349836.0,51.33,51.389,51.2612,51.3202,349836.0
2023-12-26 09:40:00,52.21,52.23,52.16,52.17,176910.0,51.33,51.3497,51.2809,51.2907,176910.0
2023-12-26 09:50:00,52.17,52.17,52.08,52.11,237540.0,51.2907,51.2907,51.2022,51.2317,237540.0
2023-12-26 10:00:00,52.11,52.14,52.06,52.07,202689.0,51.2317,51.2612,51.1825,51.1924,202689.0
2023-12-26 10:10:00,52.07,52.17,52.06,52.15,149055.0,51.1924,51.2907,51.1825,51.271,149055.0
2023-12-26 10:20:00,52.16,52.25,52.15,52.21,150132.0,51.2809,51.3693,51.271,51.33,150132.0
2023-12-26 10:30:00,52.21,52.25,52.21,52.25,131244.0,51.33,51.3693,51.33,51.3693,131244.0
2023-12-26 10:40:00,52.24,52.33,52.24,52.33,118827.0,51.3595,51.448,51.3595,51.448,118827.0
2023-12-26 10:50:00,52.33,52.33,52.24,52.26,132675.0,51.448,51.448,51.3595,51.3792,132675.0
2023-12-26 11:00:00,52.26,52.26,52.2,52.25,172179.0,51.3792,51.3792,51.3202,51.3693,172179.0
2023-12-26 11:10:00,52.25,52.25,52.18,52.19,110172.0,51.3693,51.3693,51.3005,51.3103,110172.0
2023-12-26 11:20:00,52.2,52.25,52.19,52.23,103428.0,51.3202,51.3693,51.3103,51.3497,103428.0
2023-12-26 11:30:00,52.23,52.23,52.17,52.2,67620.0,51.3497,51.3497,51.2907,51.3202,67620.0
2023-12-26 11:40:00,52.21,52.23,52.2,52.2,137457.0,51.33,51.3497,51.3202,51.3202,137457.0
2023-12-26 11:50:00,52.2,52.22,52.17,52.22,113187.0,51.3202,51.3398,51.2907,51.3398,113187.0
2023-12-26 12:00:00,52.22,52.22,52.14,52.16,72438.0,51.3398,51.3398,51.2612,51.2809,72438.0
2023-12-26 12:10:00,52.16,52.16,52.13,52.14,87318.0,51.2809,51.2809,51.2514,51.2612,87318.0
2023-12-26 12:20:00,52.14,52.15,52.09,52.1,167121.0,51.2612,51.271,51.212,51.2219,167121.0
2023-12-26 12:30:00,52.11,52.11,52.05,52.06,235032.0,51.2317,51.2317,51.1727,51.1825,235032.0
2023-12-26 12:40:00,52.06,52.12,52.04,52.06,375324.0,51.1825,51.2415,51.1629,51.1825,375324.0
2023-12-26 12:50:00,52.06,52.13,52.05,52.1,160803.0,51.1825,51.2514,51.1727,51.2219,160803.0
2023-12-26 13:00:00,52.1,52.13,52.04,52.09,183771.0,51.2219,51.2514,51.1629,51.212,183771.0
2023-12-26 13:10:00,52.09,52.13,52.09,52.13,100290.0,51.212,51.2514,51.212,51.2514,100290.0
2023-12-26 13:20:00,52.14,52.15,52.12,52.12,97560.0,51.2612,51.271,51.2415,51.2415,97560.0
2023-12-26 13:30:00,52.13,52.14,52.1,52.12,107967.0,51.2514,51.2612,51.2219,51.2415,107967.0
2023-12-26 13:40:00,52.12,52.13,52.1,52.12,86394.0,51.2415,51.2514,51.2219,51.2415,86394.0
2023-12-26 13:50:00,52.12,52.15,52.11,52.13,107463.0,51.2415,51.271,51.2317,51.2514,107463.0
2023-12-26 14:00:00,52.13,52.16,52.13,52.16,97341.0,51.2514,51.2809,51.2514,51.2809,97341.0
2023-12-26 14:10:00,52.15,52.2,52.15,52.16,166695.0,51.271,51.3202,51.271,51.2809,166695.0
2023-12-26 14:20:00,52.15,52.18,52.14,52.18,119124.0,51.271,51.3005,51.2612,51.3005,119124.0
2023-12-26 14:30:00,52.18,52.2,52.17,52.2,100488.0,51.3005,51.3202,51.2907,51.3202,100488.0
2023-12-26 14:40:00,52.2,52.21,52.12,52.13,167130.0,51.3202,51.33,51.2415,51.2514,167130.0
2023-12-26 14:50:00,52.13,52.17,52.13,52.16,134199.0,51.2514,51.2907,51.2514,51.2809,134199.0
2023-12-26 15:00:00,52.16,52.18,52.12,52.13,152187.0,51.2809,51.3005,51.2415,51.2514,152187.0
2023-12-26 15:10:00,52.12,52.16,52.12,52.15,111771.0,51.2415,51.2809,51.2415,51.271,111771.0
2023-12-26 15:20:00,52.15,52.23,52.15,52.18,159822.0,51.271,51.3497,51.271,51.3005,159822.0
2023-12-26 15:30:00,52.18,52.22,52.14,52.16,148392.0,51.3005,51.3398,51.2612,51.2809,148392.0
2023-12-26 15:40:00,52.15,52.17,52.12,52.12,246489.0,51.271,51.2907,51.2415,51.2415,246489.0
2023-12-26 15:50:00,52.12,52.14,52.08,52.14,1064187.0,51.2415,51.2612,51.2022,51.2612,1064187.0
2023-12-27 09:30:00,52.1,52.37,52.05,52.34,615903.0,51.2219,51.4873,51.1727,51.4578,615903.0
2023-12-27 09:40:00,52.35,52.41,52.32,52.36,395355.0,51.4676,51.5266,51.4382,51.4775,395355.0
2023-12-27 09:50:00,52.36,52.4,52.33,52.35,218112.0,51.4775,51.5168,51.448,51.4676,218112.0
2023-12-27 10:00:00,52.35,52.41,52.3,52.4,198114.0,51.4676,51.5266,51.4185,51.5168,198114.0
2023-12-27 10:10:00,52.4,52.44,52.38,52.4,360402.0,51.5168,51.5561,51.4971,51.5168,360402.0
2023-12-27 10:20:00,52.4,52.53,52.39,52.5,401145.0,51.5168,51.6446,51.507,51.6151,401145.0
2023-12-27 10:30:00,52.5,52.57,52.49,52.52,332442.0,51.6151,51.6839,51.6053,51.6348,332442.0
2023-12-27 10:40:00,52.52,52.58,52.52,52.56,255636.0,51.6348,51.6938,51.6348,51.6741,255636.0
2023-12-27 10:50:00,52.56,52.56,52.49,52.51,299400.0,51.6741,51.6741,51.6053,51.625,299400.0
2023-12-27 11:00:00,52.51,52.51,52.45,52.46,204897.0,51.625,51.625,51.566,51.5758,204897.0
2023-12-27 11:10:00,52.46,52.56,52.46,52.56,223323.0,51.5758,51.6741,51.5758,51.6741,223323.0
2023-12-27 11:20:00,52.56,52.56,52.48,52.5,175251.0,51.6741,51.6741,51.5955,51.6151,175251.0
2023-12-27 11:30:00,52.5,52.55,52.49,52.5,139620.0,51.6151,51.6643,51.6053,51.6151,139620.0
2023-12-27 11:40:00,52.5,52.51,52.45,52.47,115887.0,51.6151,51.625,51.566,51.5856,115887.0
2023-12-27 11:50:00,52.47,52.5,52.47,52.48,114699.0,51.5856,51.6151,51.5856,51.5955,114699.0
2023-12-27 12:00:00,52.48,52.49,52.45,52.45,133761.0,51.5955,51.6053,51.566,51.566,133761.0
2023-12-27 12:10:00,52.45,52.46,52.41,52.46,254916.0,51.566,51.5758,51.5266,51.5758,254916.0
2023-12-27 12:20:00,52.46,52.46,52.37,52.39,178860.0,51.5758,51.5758,51.4873,51.507,178860.0
2023-12-27 12:30:00,52.39,52.42,52.39,52.42,169767.0,51.507,51.5365,51.507,51.5365,169767.0
2023-12-27 12:40:00,52.43,52.43,52.38,52.43,197832.0,51.5463,51.5463,51.4971,51.5463,197832.0
2023-12-27 12:50:00,52.44,52.48,52.43,52.47,106158.0,51.5561,51.5955,51.5463,51.5856,106158.0
2023-12-27 13:00:00,52.47,52.55,52.47,52.55,234507.0,51.5856,51.6643,51.5856,51.6643,234507.0
2023-12-27 13:10:00,52.55,52.56,52.52,52.53,217692.0,51.6643,51.6741,51.6348,51.6446,217692.0
2023-12-27 13:20:00,52.53,52.54,52.5,52.53,108738.0,51.6446,51.6544,51.6151,51.6446,108738.0
2023-12-27 13:30:00,52.54,52.55,52.5,52.51,108237.0,51.6544,51.6643,51.6151,51.625,108237.0
2023-12-27 13:40:00,52.52,52.54,52.5,52.52,121800.0,51.6348,51.6544,51.6151,51.6348,121800.0
2023-12-27 13:50:00,52.52,52.53,52.5,52.51,123315.0,51.6348,51.6446,51.6151,51.625,123315.0
2023-12-27 14:00:00,52.51,52.51,52.43,52.47,213210.0,51.625,51.625,51.5463,51.5856,213210.0
2023-12-27 14:10:00,52.47,52.53,52.45,52.52,257634.0,51.5856,51.6446,51.566,51.6348,257634.0
2023-12-27 14:20:00,52.51,52.53,52.48,52.53,248583.0,51.625,51.6446,51.5955,51.6446,248583.0
2023-12-27 14:30:00,52.53,52.55,52.49,52.49,168882.0,51.6446,51.6643,51.6053,51.6053,168882.0
2023-12-27 14:40:00,52.48,52.51,52.44,52.5,175494.0,51.5955,51.625,51.5561,51.6151,175494.0
2023-12-27 14:50:00,52.5,52.54,52.49,52.53,160587.0,51.6151,51.6544,51.6053,51.6446,160587.0
2023-12-27 15:00:00,52.53,52.57,52.52,52.57,221421.0,51.6446,51.6839,51.6348,51.6839,221421.0
2023-12-27 15:10:00,52.57,52.6,52.57,52.59,288696.0,51.6839,51.7134,51.6839,51.7036,288696.0
2023-12-27 15:20:00,52.59,52.6,52.56,52.59,222879.0,51.7036,51.7134,51.6741,51.7036,222879.0
2023-12-27 15:30:00,52.59,52.65,52.59,52.64,388434.0,51.7036,51.7626,51.7036,51.7528,388434.0
2023-12-27 15:40:00,52.64,52.65,52.57,52.59,379929.0,51.7528,51.7626,51.6839,51.7036,379929.0
2023-12-27 15:50:00,52.59,52.64,52.56,52.64,1592391.0,51.7036,51.7528,51.6741,51.7528,1592391.0
2023-12-28 09:30:00,52.59,52.78,52.56,52.57,1487205.0,51.7036,51.8904,51.6741,51.6839,1487205.0
2023-12-28 09:40:00,52.57,52.7,52.52,52.66,245649.0,51.6839,51.8118,51.6348,51.7724,245649.0
2023-12-28 09:50:00,52.66,52.69,52.63,52.67,245664.0,51.7724,51.8019,51.7429,51.7823,245664.0
2023-12-28 10:00:00,52.67,52.75,52.67,52.72,422208.0,51.7823,51.8609,51.7823,51.8314,422208.0
2023-12-28 10:10:00,52.71,52.71,52.66,52.68,222213.0,51.8216,51.8216,51.7724,51.7921,222213.0
2023-12-28 10:20:00,52.68,52.69,52.64,52.69,180486.0,51.7921,51.8019,51.7528,51.8019,180486.0
2023-12-28 10:30:00,52.69,52.7,52.64,52.65,203865.0,51.8019,51.8118,51.7528,51.7626,203865.0
2023-12-28 10:40:00,52.66,52.69,52.61,52.62,199065.0,51.7724,51.8019,51.7233,51.7331,199065.0
2023-12-28 10:50:00,52.62,52.67,52.62,52.67,235797.0,51.7331,51.7823,51.7331,51.7823,235797.0
2023-12-28 11:00:00,52.67,52.7,52.66,52.67,202440.0,51.7823,51.8118,51.7724,51.7823,202440.0
2023-12-28 11:10:00,52.66,52.67,52.63,52.65,185364.0,51.7724,51.7823,51.7429,51.7626,185364.0
2023-12-28 11:20:00,52.65,52.67,52.64,52.66,226578.0,51.7626,51.7823,51.7528,51.7724,226578.0
2023-12-28 11:30:00,52.66,52.68,52.65,52.68,186624.0,51.7724,51.7921,51.7626,51.7921,186624.0
2023-12-28 11:40:00,52.68,52.68,52.65,52.65,171405.0,51.7921,51.7921,51.7626,51.7626,171405.0
2023-12-28 11:50:00,52.66,52.68,52.65,52.66,187092.0,51.7724,51.7921,51.7626,51.7724,187092.0
2023-12-28 12:00:00,52.66,52.67,52.64,52.67,218271.0,51.7724,51.7823,51.7528,51.7823,218271.0
2023-12-28 12:10:00,52.67,52.68,52.62,52.63,209148.0,51.7823,51.7921,51.7331,51.7429,209148.0
2023-12-28 12:20:00,52.63,52.63,52.58,52.6,299136.0,51.7429,51.7429,51.6938,51.7134,299136.0
2023-12-28 12:30:00,52.6,52.61,52.57,52.57,129696.0,51.7134,51.7233,51.6839,51.6839,129696.0
2023-12-28 12:40:00,52.58,52.61,52.56,52.57,146607.0,51.6938,51.7233,51.6741,51.6839,146607.0
2023-12-28 12:50:00,52.57,52.59,52.55,52.58,243942.0,51.6839,51.7036,51.6643,51.6938,243942.0
2023-12-28 13:00:00,52.58,52.58,52.54,52.55,180198.0,51.6938,51.6938,51.6544,51.6643,180198.0
2023-12-28 13:10:00,52.55,52.59,52.54,52.58,156525.0,51.6643,51.7036,51.6544,51.6938,156525.0
2023-12-28 13:20:00,52.59,52.59,52.54,52.54,152823.0,51.7036,51.7036,51.6544,51.6544,152823.0
2023-12-28 13:30:00,52.55,52.59,52.54,52.58,171129.0,51.6643,51.7036,51.6544,51.6938,171129.0
2023-12-28 13:40:00,52.58,52.59,52.55,52.56,111417.0,51.6938,51.7036,51.6643,51.6741,111417.0
2023-12-28 13:50:00,52.56,52.58,52.55,52.57,113184.0,51.6741,51.6938,51.6643,51.6839,113184.0
2023-12-28 14:00:00,52.57,52.6,52.55,52.6,151758.0,51.6839,51.7134,51.6643,51.7134,151758.0
2023-12-28 14:10:00,52.59,52.64,52.59,52.6,130875.0,51.7036,51.7528,51.7036,51.7134,130875.0
2023-12-28 14:20:00,52.6,52.62,52.6,52.6,113340.0,51.7134,51.7331,51.7134,51.7134,113340.0
2023-12-28 14:30:00,52.6,52.61,52.58,52.59,139713.0,51.7134,51.7233,51.6938,51.7036,139713.0
2023-12-28 14:40:00,52.59,52.59,52.54,52.55,204912.0,51.7036,51.7036,51.6544,51.6643,204912.0
2023-12-28 14:50:00,52.55,52.56,52.52,52.54,249258.0,51.6643,51.6741,51.6348,51.6544,249258.0
2023-12-28 15:00:00,52.54,52.54,52.5,52.51,251811.0,51.6544,51.6544,51.6151,51.625,251811.0
2023-12-28 15:10:00,52.51,52.56,52.51,52.55,340065.0,51.625,51.6741,51.625,51.6643,340065.0
2023-12-28 15:20:00,52.55,52.56,52.53,52.55,213162.0,51.6643,51.6741,51.6446,51.6643,213162.0
2023-12-28 15:30:00,52.55,52.56,52.51,52.53,253047.0,51.6643,51.6741,51.625,51.6446,253047.0
2023-12-28 15:40:00,52.52,52.54,52.51,52.54,256338.0,51.6348,51.6544,51.625,51.6544,256338.0
2023-12-28 15:50:00,52.54,52.57,52.51,52.55,1136142.0,51.6544,51.6839,51.625,51.6643,1136142.0
2023-12-29 09:30:00,52.51,52.59,52.45,52.55,550590.0,51.625,51.7036,51.566,51.6643,550590.0
2023-12-29 09:40:00,52.54,52.58,52.51,52.52,267819.0,51.6544,51.6938,51.625,51.6348,267819.0
2023-12-29 09:50:00,52.52,52.58,52.52,52.57,226398.0,51.6348,51.6938,51.6348,51.6839,226398.0
2023-12-29 10:00:00,52.56,52.63,52.55,52.62,348999.0,51.6741,51.7429,51.6643,51.7331,348999.0
2023-12-29 10:10:00,52.62,52.62,52.55,52.59,256998.0,51.7331,51.7331,51.6643,51.7036,256998.0
2023-12-29 10:20:00,52.59,52.65,52.57,52.65,247578.0,51.7036,51.7626,51.6839,51.7626,247578.0
2023-12-29 10:30:00,52.66,52.69,52.64,52.66,480318.0,51.7724,51.8019,51.7528,51.7724,480318.0
2023-12-29 10:40:00,52.66,52.68,52.59,52.63,427590.0,51.7724,51.7921,51.7036,51.7429,427590.0
2023-12-29 10:50:00,52.63,52.67,52.58,52.59,201663.0,51.7429,51.7823,51.6938,51.7036,201663.0
2023-12-29 11:00:00,52.6,52.65,52.58,52.61,224907.0,51.7134,51.7626,51.6938,51.7233,224907.0
2023-12-29 11:10:00,52.61,52.63,52.58,52.63,256155.0,51.7233,51.7429,51.6938,51.7429,256155.0
2023-12-29 11:20:00,52.63,52.63,52.57,52.59,177261.0,51.7429,51.7429,51.6839,51.7036,177261.0
2023-12-29 11:30:00,52.58,52.61,52.57,52.59,134532.0,51.6938,51.7233,51.6839,51.7036,134532.0
2023-12-29 11:40:00,52.59,52.6,52.52,52.52,187302.0,51.7036,51.7134,51.6348,51.6348,187302.0
2023-12-29 11:50:00,52.52,52.52,52.47,52.48,132975.0,51.6348,51.6348,51.5856,51.5955,132975.0
2023-12-29 12:00:00,52.48,52.51,52.47,52.48,118794.0,51.5955,51.625,51.5856,51.5955,118794.0
2023-12-29 12:10:00,52.48,52.48,52.42,52.44,249219.0,51.5955,51.5955,51.5365,51.5561,249219.0
2023-12-29 12:20:00,52.44,52.44,52.39,52.43,168570.0,51.5561,51.5561,51.507,51.5463,168570.0
2023-12-29 12:30:00,52.42,52.44,52.41,52.42,113196.0,51.5365,51.5561,51.5266,51.5365,113196.0
2023-12-29 12:40:00,52.42,52.48,52.41,52.45,171933.0,51.5365,51.5955,51.5266,51.566,171933.0
2023-12-29 12:50:00,52.45,52.51,52.45,52.5,137241.0,51.566,51.625,51.566,51.6151,137241.0
2023-12-29 13:00:00,52.5,52.55,52.47,52.55,195084.0,51.6151,51.6643,51.5856,51.6643,195084.0
2023-12-29 13:10:00,52.55,52.56,52.51,52.52,240624.0,51.6643,51.6741,51.625,51.6348,240624.0
2023-12-29 13:20:00,52.52,52.53,52.5,52.53,139284.0,51.6348,51.6446,51.6151,51.6446,139284.0
2023-12-29 13:30:00,52.53,52.57,52.52,52.57,184851.0,51.6446,51.6839,51.6348,51.6839,184851.0
2023-12-29 13:40:00,52.57,52.59,52.55,52.55,182442.0,51.6839,51.7036,51.6643,51.6643,182442.0
2023-12-29 13:50:00,52.56,52.58,52.55,52.55,196527.0,51.6741,51.6938,51.6643,51.6643,196527.0
2023-12-29 14:00:00,52.55,52.58,52.55,52.56,212598.0,51.6643,51.6938,51.6643,51.6741,212598.0
2023-12-29 14:10:00,52.56,52.58,52.54,52.57,164373.0,51.6741,51.6938,51.6544,51.6839,164373.0
2023-12-29 14:20:00,52.57,52.6,52.55,52.55,276537.0,51.6839,51.7134,51.6643,51.6643,276537.0
2023-12-29 14:30:00,52.56,52.6,52.55,52.58,276318.0,51.6741,51.7134,51.6643,51.6938,276318.0
2023-12-29 14:40:00,52.58,52.59,52.56,52.57,260766.0,51.6938,51.7036,51.6741,51.6839,260766.0
2023-12-29 14:50:00,52.57,52.6,52.57,52.58,294471.0,51.6839,51.7134,51.6839,51.6938,294471.0
2023-12-29 15:00:00,52.58,52.6,52.55,52.6,243726.0,51.6938,51.7134,51.6643,51.7134,243726.0
2023-12-29 15:10:00,52.6,52.62,52.59,52.59,469302.0,51.7134,51.7331,51.7036,51.7036,469302.0
2023-12-29 15:20:00,52.59,52.64,52.57,52.63,338811.0,51.7036,51.7528,51.6839,51.7429,338811.0
2023-12-29 15:30:00,52.63,52.67,52.61,52.63,502599.0,51.7429,51.7823,51.7233,51.7429,502599.0
2023-12-29 15:40:00,52.63,52.64,52.58,52.62,526521.0,51.7429,51.7528,51.6938,51.7331,526521.0
2023-12-29 15:50:00,52.62,52.66,52.55,52.55,2821380.0,51.7331,51.7724,51.6643,51.6643,2821380.0
2024-01-02 09:30:00,52.42,52.86,52.4,52.82,990453.0,51.5365,51.9691,51.5168,51.9297,990453.0
2024-01-02 09:40:00,52.81,53.0,52.8,52.86,679248.0,51.9199,52.1067,51.9101,51.9691,679248.0
2024-01-02 09:50:00,52.86,52.9,52.77,52.88,338250.0,51.9691,52.0084,51.8806,51.9887,338250.0
2024-01-02 10:00:00,52.87,53.02,52.85,52.98,486150.0,51.9789,52.1264,51.9592,52.087,486150.0
2024-01-02 10:10:00,52.97,53.0,52.9,52.95,330717.0,52.0772,52.1067,52.0084,52.0575,330717.0
2024-01-02 10:20:00,52.96,53.05,52.94,52.97,333867.0,52.0674,52.1559,52.0477,52.0772,333867.0
2024-01-02 10:30:00,52.98,53.06,52.97,53.03,288681.0,52.087,52.1657,52.0772,52.1362,288681.0
2024-01-02 10:40:00,53.03,53.1,53.03,53.1,485145.0,52.1362,52.205,52.1362,52.205,485145.0
2024-01-02 10:50:00,53.1,53.1,52.97,52.97,425139.0,52.205,52.205,52.0772,52.0772,425139.0
2024-01-02 11:00:00,52.97,53.0,52.89,52.97,287718.0,52.0772,52.1067,51.9985,52.0772,287718.0
2024-01-02 11:10:00,52.97,53.09,52.95,53.07,645246.0,52.0772,52.1952,52.0575,52.1755,645246.0
2024-01-02 11:20:00,53.07,53.1,53.01,53.1,261441.0,52.1755,52.205,52.1165,52.205,261441.0
2024-01-02 11:30:00,53.1,53.1,53.05,53.09,228864.0,52.205,52.205,52.1559,52.1952,228864.0
2024-01-02 11:40:00,53.09,53.17,53.08,53.1,252669.0,52.1952,52.2738,52.1853,52.205,252669.0
2024-01-02 11:50:00,53.1,53.17,53.08,53.17,279717.0,52.205,52.2738,52.1853,52.2738,279717.0
2024-01-02 12:00:00,53.17,53.18,53.1,53.1,160488.0,52.2738,52.2837,52.205,52.205,160488.0
2024-01-02 12:10:00,53.1,53.11,53.03,53.07,328128.0,52.205,52.2148,52.1362,52.1755,328128.0
2024-01-02 12:20:00,53.07,53.08,53.02,53.07,256320.0,52.1755,52.1853,52.1264,52.1755,256320.0
2024-01-02 12:30:00,53.08,53.08,53.04,53.05,147936.0,52.1853,52.1853,52.146,52.1559,147936.0
2024-01-02 12:40:00,53.05,53.06,53.0,53.05,195561.0,52.1559,52.1657,52.1067,52.1559,195561.0
2024-01-02 12:50:00,53.05,53.05,53.02,53.03,137415.0,52.1559,52.1559,52.1264,52.1362,137415.0
2024-01-02 13:00:00,53.03,53.05,53.0,53.03,149787.0,52.1362,52.1559,52.1067,52.1362,149787.0
2024-01-02 13:10:00,53.03,53.06,53.01,53.04,177636.0,52.1362,52.1657,52.1165,52.146,177636.0
2024-01-02 13:20:00,53.04,53.04,52.97,52.97,153777.0,52.146,52.146,52.0772,52.0772,153777.0
2024-01-02 13:30:00,52.97,53.01,52.95,52.99,214245.0,52.0772,52.1165,52.0575,52.0969,214245.0
2024-01-02 13:40:00,52.99,53.0,52.95,52.96,117291.0,52.0969,52.1067,52.0575,52.0674,117291.0
2024-01-02 13:50:00,52.96,52.98,52.94,52.96,179208.0,52.0674,52.087,52.0477,52.0674,179208.0
2024-01-02 14:00:00,52.96,52.97,52.93,52.93,180789.0,52.0674,52.0772,52.0379,52.0379,180789.0
2024-01-02 14:10:00,52.93,52.97,52.9,52.96,209619.0,52.0379,52.0772,52.0084,52.0674,209619.0
2024-01-02 14:20:00,52.96,52.97,52.89,52.9,278487.0,52.0674,52.0772,51.9985,52.0084,278487.0
2024-01-02 14:30:00,52.9,52.97,52.89,52.97,189444.0,52.0084,52.0772,51.9985,52.0772,189444.0
2024-01-02 14:40:00,52.97,52.97,52.92,52.94,222081.0,52.0772,52.0772,52.028,52.0477,222081.0
2024-01-02 14:50:00,52.94,52.97,52.93,52.95,272007.0,52.0477,52.0772,52.0379,52.0575,272007.0
2024-01-02 15:00:00,52.95,52.96,52.87,52.9,336780.0,52.0575,52.0674,51.9789,52.0084,336780.0
2024-01-02 15:10:00,52.91,52.98,52.9,52.97,334263.0,52.0182,52.087,52.0084,52.0772,334263.0
2024-01-02 15:20:00,52.96,53.0,52.95,52.98,353040.0,52.0674,52.1067,52.0575,52.087,353040.0
2024-01-02 15:30:00,52.98,53.0,52.96,52.98,397047.0,52.087,52.1067,52.0674,52.087,397047.0
2024-01-02 15:40:00,52.98,53.02,52.95,53.01,403125.0,52.087,52.1264,52.0575,52.1165,403125.0
2024-01-02 15:50:00,53.01,53.12,53.0,53.11,1523415.0,52.1165,52.2247,52.1067,52.2148,1523415.0
2024-01-03 09:30:00,53.26,53.43,53.2,53.21,842931.0,52.3623,52.5294,52.3033,52.3132,842931.0
2024-01-03 09:40:00,53.21,53.25,53.1,53.19,416694.0,52.3132,52.3525,52.205,52.2935,416694.0
2024-01-03 09:50:00,53.19,53.24,53.13,53.21,278334.0,52.2935,52.3426,52.2345,52.3132,278334.0
2024-01-03 10:00:00,53.2,53.21,53.05,53.06,508599.0,52.3033,52.3132,52.1559,52.1657,508599.0
2024-01-03 10:10:00,53.06,53.07,52.99,53.06,471546.0,52.1657,52.1755,52.0969,52.1657,471546.0
2024-01-03 10:20:00,53.05,53.07,52.98,53.06,443811.0,52.1559,52.1755,52.087,52.1657,443811.0
2024-01-03 10:30:00,53.06,53.17,53.06,53.15,276261.0,52.1657,52.2738,52.1657,52.2542,276261.0
2024-01-03 10:40:00,53.15,53.16,53.09,53.13,285099.0,52.2542,52.264,52.1952,52.2345,285099.0
2024-01-03 10:50:00,53.14,53.14,52.99,53.04,256866.0,52.2443,52.2443,52.0969,52.146,256866.0
2024-01-03 11:00:00,53.03,53.18,53.03,53.17,336786.0,52.1362,52.2837,52.1362,52.2738,336786.0
2024-01-03 11:10:00,53.16,53.26,53.16,53.21,243399.0,52.264,52.3623,52.264,52.3132,243399.0
2024-01-03 11:20:00,53.21,53.26,53.18,53.25,303423.0,52.3132,52.3623,52.2837,52.3525,303423.0
2024-01-03 11:30:00,53.26,53.29,53.23,53.24,263418.0,52.3623,52.3918,52.3328,52.3426,263418.0
2024-01-03 11:40:00,53.23,53.27,53.19,53.21,158430.0,52.3328,52.3721,52.2935,52.3132,158430.0
2024-01-03 11:50:00,53.21,53.25,53.21,53.24,125991.0,52.3132,52.3525,52.3132,52.3426,125991.0
2024-01-03 12:00:00,53.24,53.26,53.22,53.22,189474.0,52.3426,52.3623,52.323,52.323,189474.0
2024-01-03 12:10:00,53.22,53.22,53.17,53.21,202704.0,52.323,52.323,52.2738,52.3132,202704.0
2024-01-03 12:20:00,53.21,53.27,53.21,53.27,119802.0,52.3132,52.3721,52.3132,52.3721,119802.0
2024-01-03 12:30:00,53.27,53.27,53.2,53.22,199284.0,52.3721,52.3721,52.3033,52.323,199284.0
2024-01-03 12:40:00,53.22,53.26,53.21,53.25,168852.0,52.323,52.3623,52.3132,52.3525,168852.0
2024-01-03 12:50:00,53.25,53.25,53.19,53.21,138882.0,52.3525,52.3525,52.2935,52.3132,138882.0
2024-01-03 13:00:00,53.21,53.22,53.15,53.21,119229.0,52.3132,52.323,52.2542,52.3132,119229.0
2024-01-03 13:10:00,53.21,53.25,53.19,53.24,131472.0,52.3132,52.3525,52.2935,52.3426,131472.0
2024-01-03 13:20:00,53.24,53.24,53.2,53.21,115137.0,52.3426,52.3426,52.3033,52.3132,115137.0
2024-01-03 13:30:00,53.21,53.22,53.14,53.18,150759.0,52.3132,52.323,52.2443,52.2837,150759.0
2024-01-03 13:40:00,53.18,53.19,53.15,53.15,175407.0,52.2837,52.2935,52.2542,52.2542,175407.0
2024-01-03 13:50:00,53.15,53.17,53.13,53.14,159123.0,52.2542,52.2738,52.2345,52.2443,159123.0
2024-01-03 14:00:00,53.13,53.15,53.07,53.1,234291.0,52.2345,52.2542,52.1755,52.205,234291.0
2024-01-03 14:10:00,53.1,53.16,53.1,53.13,161925.0,52.205,52.264,52.205,52.2345,161925.0
2024-01-03 14:20:00,53.13,53.24,53.13,53.21,210630.0,52.2345,52.3426,52.2345,52.3132,210630.0
2024-01-03 14:30:00,53.23,53.24,53.17,53.23,153372.0,52.3328,52.3426,52.2738,52.3328,153372.0
2024-01-03 14:40:00,53.23,53.24,53.2,53.21,138561.0,52.3328,52.3426,52.3033,52.3132,138561.0
2024-01-03 14:50:00,53.21,53.21,53.17,53.18,163926.0,52.3132,52.3132,52.2738,52.2837,163926.0
2024-01-03 15:00:00,53.18,53.18,53.12,53.16,315381.0,52.2837,52.2837,52.2247,52.264,315381.0
2024-01-03 15:10:00,53.17,53.18,53.11,53.17,376767.0,52.2738,52.2837,52.2148,52.2738,376767.0
2024-01-03 15:20:00,53.17,53.21,53.13,53.2,424761.0,52.2738,52.3132,52.2345,52.3033,424761.0
2024-01-03 15:30:00,53.2,53.21,53.16,53.18,365886.0,52.3033,52.3132,52.264,52.2837,365886.0
2024-01-03 15:40:00,53.18,53.19,53.11,53.12,384138.0,52.2837,52.2935,52.2148,52.2247,384138.0
2024-01-03 15:50:00,53.12,53.12,53.03,53.1,1191885.0,52.2247,52.2247,52.1362,52.205,1191885.0
2024-01-04 09:30:00,53.07,53.18,52.97,53.04,475371.0,52.1755,52.2837,52.0772,52.146,475371.0
2024-01-04 09:40:00,53.04,53.09,52.95,53.07,280287.0,52.146,52.1952,52.0575,52.1755,280287.0
2024-01-04 09:50:00,53.07,53.11,52.99,53.0,220737.0,52.1755,52.2148,52.0969,52.1067,220737.0
2024-01-04 10:00:00,53.0,53.05,52.99,53.01,164595.0,52.1067,52.1559,52.0969,52.1165,164595.0
2024-01-04 10:10:00,53.0,53.07,52.87,52.87,292980.0,52.1067,52.1755,51.9789,51.9789,292980.0
2024-01-04 10:20:00,52.87,52.88,52.8,52.86,372663.0,51.9789,51.9887,51.9101,51.9691,372663.0
2024-01-04 10:30:00,52.86,52.89,52.78,52.78,369522.0,51.9691,51.9985,51.8904,51.8904,369522.0
2024-01-04 10:40:00,52.79,52.89,52.78,52.86,226560.0,51.9002,51.9985,51.8904,51.9691,226560.0
2024-01-04 10:50:00,52.86,52.88,52.83,52.88,374340.0,51.9691,51.9887,51.9396,51.9887,374340.0
2024-01-04 11:00:00,52.89,52.9,52.82,52.87,365877.0,51.9985,52.0084,51.9297,51.9789,365877.0
2024-01-04 11:10:00,52.87,52.95,52.87,52.89,272838.0,51.9789,52.0575,51.9789,51.9985,272838.0
2024-01-04 11:20:00,52.89,52.91,52.85,52.87,535857.0,51.9985,52.0182,51.9592,51.9789,535857.0
2024-01-04 11:30:00,52.88,52.89,52.84,52.88,262638.0,51.9887,51.9985,51.9494,51.9887,262638.0
2024-01-04 11:40:00,52.88,52.89,52.86,52.87,169236.0,51.9887,51.9985,51.9691,51.9789,169236.0
2024-01-04 11:50:00,52.87,52.89,52.83,52.88,161346.0,51.9789,51.9985,51.9396,51.9887,161346.0
2024-01-04 12:00:00,52.88,52.91,52.87,52.91,149415.0,51.9887,52.0182,51.9789,52.0182,149415.0
2024-01-04 12:10:00,52.91,52.93,52.89,52.92,109095.0,52.0182,52.0379,51.9985,52.028,109095.0
2024-01-04 12:20:00,52.92,52.93,52.88,52.92,105900.0,52.028,52.0379,51.9887,52.028,105900.0
2024-01-04 12:30:00,52.92,52.93,52.89,52.91,91812.0,52.028,52.0379,51.9985,52.0182,91812.0
2024-01-04 12:40:00,52.91,52.91,52.84,52.84,111402.0,52.0182,52.0182,51.9494,51.9494,111402.0
2024-01-04 12:50:00,52.84,52.88,52.82,52.87,106221.0,51.9494,51.9887,51.9297,51.9789,106221.0
2024-01-04 13:00:00,52.88,52.89,52.85,52.85,107121.0,51.9887,51.9985,51.9592,51.9592,107121.0
2024-01-04 13:10:00,52.85,52.85,52.81,52.82,99045.0,51.9592,51.9592,51.9199,51.9297,99045.0
2024-01-04 13:20:00,52.82,52.87,52.82,52.84,79113.0,51.9297,51.9789,51.9297,51.9494,79113.0
2024-01-04 13:30:00,52.85,52.86,52.84,52.85,85125.0,51.9592,51.9691,51.9494,51.9592,85125.0
2024-01-04 13:40:00,52.85,52.85,52.82,52.83,100893.0,51.9592,51.9592,51.9297,51.9396,100893.0
2024-01-04 13:50:00,52.83,52.85,52.81,52.82,90531.0,51.9396,51.9592,51.9199,51.9297,90531.0
2024-01-04 14:00:00,52.82,52.84,52.8,52.81,128448.0,51.9297,51.9494,51.9101,51.9199,128448.0
2024-01-04 14:10:00,52.81,52.81,52.78,52.78,169899.0,51.9199,51.9199,51.8904,51.8904,169899.0
2024-01-04 14:20:00,52.79,52.8,52.73,52.74,166908.0,51.9002,51.9101,51.8412,51.8511,166908.0
2024-01-04 14:30:00,52.74,52.75,52.68,52.7,188595.0,51.8511,51.8609,51.7921,51.8118,188595.0
2024-01-04 14:40:00,52.7,52.72,52.68,52.69,174732.0,51.8118,51.8314,51.7921,51.8019,174732.0
2024-01-04 14:50:00,52.69,52.71,52.62,52.62,417801.0,51.8019,51.8216,51.7331,51.7331,417801.0
2024-01-04 15:00:00,52.62,52.62,52.51,52.54,287262.0,51.7331,51.7331,51.625,51.6544,287262.0
2024-01-04 15:10:00,52.54,52.56,52.5,52.55,264477.0,51.6544,51.6741,51.6151,51.6643,264477.0
2024-01-04 15:20:00,52.55,52.61,52.53,52.61,264339.0,51.6643,51.7233,51.6446,51.7233,264339.0
2024-01-04 15:30:00,52.61,52.67,52.61,52.65,433362.0,51.7233,51.7823,51.7233,51.7626,433362.0
2024-01-04 15:40:00,52.65,52.72,52.64,52.7,545619.0,51.7626,51.8314,51.7528,51.8118,545619.0
2024-01-04 15:50:00,52.7,52.72,52.57,52.59,1996665.0,51.8118,51.8314,51.6839,51.7036,1996665.0
2024-01-05 09:30:00,52.64,52.7,52.31,52.34,631023.0,51.7528,51.8118,51.4283,51.4578,631023.0
2024-01-05 09:40:00,52.34,52.4,52.16,52.17,491652.0,51.4578,51.5168,51.2809,51.2907,491652.0
2024-01-05 09:50:00,52.17,52.25,52.15,52.16,589503.0,51.2907,51.3693,51.271,51.2809,589503.0
2024-01-05 10:00:00,52.16,52.33,52.16,52.28,746769.0,51.2809,51.448,51.2809,51.3988,746769.0
2024-01-05 10:10:00,52.28,52.35,52.21,52.28,508791.0,51.3988,51.4676,51.33,51.3988,508791.0
2024-01-05 10:20:00,52.28,52.32,52.25,52.26,357192.0,51.3988,51.4382,51.3693,51.3792,357192.0
2024-01-05 10:30:00,52.27,52.29,52.18,52.2,429636.0,51.389,51.4087,51.3005,51.3202,429636.0
2024-01-05 10:40:00,52.2,52.29,52.17,52.2,488454.0,51.3202,51.4087,51.2907,51.3202,488454.0
2024-01-05 10:50:00,52.2,52.24,52.18,52.18,257277.0,51.3202,51.3595,51.3005,51.3005,257277.0
2024-01-05 11:00:00,52.19,52.26,52.17,52.22,308439.0,51.3103,51.3792,51.2907,51.3398,308439.0
2024-01-05 11:10:00,52.22,52.29,52.2,52.2,231195.0,51.3398,51.4087,51.3202,51.3202,231195.0
2024-01-05 11:20:00,52.21,52.28,52.18,52.27,212157.0,51.33,51.3988,51.3005,51.389,212157.0
2024-01-05 11:30:00,52.27,52.28,52.14,52.14,212466.0,51.389,51.3988,51.2612,51.2612,212466.0
2024-01-05 11:40:00,52.15,52.17,52.12,52.12,249687.0,51.271,51.2907,51.2415,51.2415,249687.0
2024-01-05 11:50:00,52.12,52.17,52.11,52.11,205503.0,51.2415,51.2907,51.2317,51.2317,205503.0
2024-01-05 12:00:00,52.11,52.13,52.01,52.02,364482.0,51.2317,51.2514,51.1334,51.1432,364482.0
2024-01-05 12:10:00,52.02,52.02,51.98,51.99,280362.0,51.1432,51.1432,51.1039,51.1137,280362.0
2024-01-05 12:20:00,51.99,52.0,51.92,51.95,303738.0,51.1137,51.1235,51.0449,51.0744,303738.0
2024-01-05 12:30:00,51.94,51.96,51.92,51.92,208302.0,51.0646,51.0842,51.0449,51.0449,208302.0
2024-01-05 12:40:00,51.92,51.98,51.91,51.94,162273.0,51.0449,51.1039,51.0351,51.0646,162273.0
2024-01-05 12:50:00,51.94,51.98,51.92,51.93,167091.0,51.0646,51.1039,51.0449,51.0547,167091.0
2024-01-05 13:00:00,51.93,51.93,51.88,51.89,237084.0,51.0547,51.0547,51.0056,51.0154,237084.0
2024-01-05 13:10:00,51.89,51.93,51.87,51.89,259314.0,51.0154,51.0547,50.9957,51.0154,259314.0
2024-01-05 13:20:00,51.89,51.98,51.89,51.98,204453.0,51.0154,51.1039,51.0154,51.1039,204453.0
2024-01-05 13:30:00,51.98,52.06,51.96,52.06,228804.0,51.1039,51.1825,51.0842,51.1825,228804.0
2024-01-05 13:40:00,52.06,52.07,52.04,52.05,163695.0,51.1825,51.1924,51.1629,51.1727,163695.0
2024-01-05 13:50:00,52.06,52.07,52.03,52.05,200331.0,51.1825,51.1924,51.153,51.1727,200331.0
2024-01-05 14:00:00,52.05,52.1,52.03,52.06,184653.0,51.1727,51.2219,51.153,51.1825,184653.0
2024-01-05 14:10:00,52.06,52.11,52.06,52.06,178170.0,51.1825,51.2317,51.1825,51.1825,178170.0
2024-01-05 14:20:00,52.06,52.09,52.06,52.09,133578.0,51.1825,51.212,51.1825,51.212,133578.0
2024-01-05 14:30:00,52.09,52.12,52.06,52.08,193197.0,51.212,51.2415,51.1825,51.2022,193197.0
2024-01-05 14:40:00,52.07,52.07,52.03,52.05,194148.0,51.1924,51.1924,51.153,51.1727,194148.0
2024-01-05 14:50:00,52.05,52.05,51.99,52.03,197166.0,51.1727,51.1727,51.1137,51.153,197166.0
2024-01-05 15:00:00,52.03,52.06,52.0,52.01,212244.0,51.153,51.1825,51.1235,51.1334,212244.0
2024-01-05 15:10:00,52.02,52.07,52.0,52.02,306783.0,51.1432,51.1924,51.1235,51.1432,306783.0
2024-01-05 15:20:00,52.02,52.08,52.02,52.07,271392.0,51.1432,51.2022,51.1432,51.1924,271392.0
2024-01-05 15:30:00,52.07,52.08,52.02,52.08,288930.0,51.1924,51.2022,51.1432,51.2022,288930.0
2024-01-05 15:40:00,52.08,52.19,52.08,52.19,548940.0,51.2022,51.3103,51.2022,51.3103,548940.0
2024-01-05 15:50:00,52.19,52.29,52.18,52.24,1475772.0,51.3103,51.4087,51.3005,51.3595,1475772.0
2024-01-08 09:30:00,52.23,52.51,52.22,52.49,560091.0,51.3497,51.625,51.3398,51.6053,560091.0
2024-01-08 09:40:00,52.48,52.54,52.4,52.51,324000.0,51.5955,51.6544,51.5168,51.625,324000.0
2024-01-08 09:50:00,52.51,52.52,52.38,52.47,295185.0,51.625,51.6348,51.4971,51.5856,295185.0
2024-01-08 10:00:00,52.48,52.57,52.43,52.54,344319.0,51.5955,51.6839,51.5463,51.6544,344319.0
2024-01-08 10:10:00,52.54,52.55,52.49,52.51,369486.0,51.6544,51.6643,51.6053,51.625,369486.0
2024-01-08 10:20:00,52.52,52.59,52.5,52.52,313413.0,51.6348,51.7036,51.6151,51.6348,313413.0
2024-01-08 10:30:00,52.52,52.58,52.52,52.54,249585.0,51.6348,51.6938,51.6348,51.6544,249585.0
2024-01-08 10:40:00,52.53,52.57,52.49,52.57,240369.0,51.6446,51.6839,51.6053,51.6839,240369.0
2024-01-08 10:50:00,52.57,52.58,52.49,52.49,209586.0,51.6839,51.6938,51.6053,51.6053,209586.0
2024-01-08 11:00:00,52.5,52.5,52.43,52.46,194817.0,51.6151,51.6151,51.5463,51.5758,194817.0
2024-01-08 11:10:00,52.46,52.51,52.46,52.47,180573.0,51.5758,51.625,51.5758,51.5856,180573.0
2024-01-08 11:20:00,52.47,52.55,52.47,52.53,179673.0,51.5856,51.6643,51.5856,51.6446,179673.0
2024-01-08 11:30:00,52.53,52.55,52.5,52.53,188151.0,51.6446,51.6643,51.6151,51.6446,188151.0
2024-01-08 11:40:00,52.54,52.61,52.53,52.6,167061.0,51.6544,51.7233,51.6446,51.7134,167061.0
2024-01-08 11:50:00,52.6,52.63,52.58,52.59,237675.0,51.7134,51.7429,51.6938,51.7036,237675.0
2024-01-08 12:00:00,52.59,52.61,52.49,52.5,192864.0,51.7036,51.7233,51.6053,51.6151,192864.0
2024-01-08 12:10:00,52.5,52.54,52.46,52.48,301821.0,51.6151,51.6544,51.5758,51.5955,301821.0
2024-01-08 12:20:00,52.49,52.49,52.44,52.46,225195.0,51.6053,51.6053,51.5561,51.5758,225195.0
2024-01-08 12:30:00,52.46,52.48,52.42,52.47,203889.0,51.5758,51.5955,51.5365,51.5856,203889.0
2024-01-08 12:40:00,52.47,52.49,52.44,52.48,177276.0,51.5856,51.6053,51.5561,51.5955,177276.0
2024-01-08 12:50:00,52.48,52.54,52.47,52.54,217716.0,51.5955,51.6544,51.5856,51.6544,217716.0
2024-01-08 13:00:00,52.54,52.56,52.53,52.53,194178.0,51.6544,51.6741,51.6446,51.6446,194178.0
2024-01-08 13:10:00,52.53,52.54,52.49,52.52,135801.0,51.6446,51.6544,51.6053,51.6348,135801.0
2024-01-08 13:20:00,52.52,52.53,52.48,52.52,137610.0,51.6348,51.6446,51.5955,51.6348,137610.0
2024-01-08 13:30:00,52.52,52.52,52.5,52.51,120621.0,51.6348,51.6348,51.6151,51.625,120621.0
2024-01-08 13:40:00,52.5,52.54,52.49,52.51,159600.0,51.6151,51.6544,51.6053,51.625,159600.0
2024-01-08 13:50:00,52.51,52.51,52.48,52.5,100491.0,51.625,51.625,51.5955,51.6151,100491.0
2024-01-08 14:00:00,52.5,52.53,52.48,52.52,116625.0,51.6151,51.6446,51.5955,51.6348,116625.0
2024-01-08 14:10:00,52.52,52.58,52.52,52.57,133056.0,51.6348,51.6938,51.6348,51.6839,133056.0
2024-01-08 14:20:00,52.57,52.61,52.55,52.59,165618.0,51.6839,51.7233,51.6643,51.7036,165618.0
2024-01-08 14:30:00,52.59,52.66,52.59,52.64,202659.0,51.7036,51.7724,51.7036,51.7528,202659.0
2024-01-08 14:40:00,52.64,52.69,52.63,52.67,270627.0,51.7528,51.8019,51.7429,51.7823,270627.0
2024-01-08 14:50:00,52.67,52.68,52.63,52.66,216552.0,51.7823,51.7921,51.7429,51.7724,216552.0
2024-01-08 15:00:00,52.67,52.7,52.65,52.67,175317.0,51.7823,51.8118,51.7626,51.7823,175317.0
2024-01-08 15:10:00,52.67,52.71,52.64,52.68,177426.0,51.7823,51.8216,51.7528,51.7921,177426.0
2024-01-08 15:20:00,52.68,52.71,52.66,52.67,152982.0,51.7921,51.8216,51.7724,51.7823,152982.0
2024-01-08 15:30:00,52.67,52.71,52.65,52.71,334128.0,51.7823,51.8216,51.7626,51.8216,334128.0
2024-01-08 15:40:00,52.71,52.73,52.6,52.6,606291.0,51.8216,51.8412,51.7134,51.7134,606291.0
2024-01-08 15:50:00,52.6,52.77,52.6,52.75,1258569.0,51.7134,51.8806,51.7134,51.8609,1258569.0
2024-01-09 09:30:00,52.64,52.85,52.58,52.82,633945.0,51.7528,51.9592,51.6938,51.9297,633945.0
2024-01-09 09:40:00,52.82,52.84,52.62,52.77,586107.0,51.9297,51.9494,51.7331,51.8806,586107.0
2024-01-09 09:50:00,52.77,52.79,52.68,52.71,336261.0,51.8806,51.9002,51.7921,51.8216,336261.0
2024-01-09 10:00:00,52.71,52.77,52.65,52.73,549726.0,51.8216,51.8806,51.7626,51.8412,549726.0
2024-01-09 10:10:00,52.73,52.76,52.62,52.69,333057.0,51.8412,51.8707,51.7331,51.8019,333057.0
2024-01-09 10:20:00,52.69,52.74,52.65,52.7,318642.0,51.8019,51.8511,51.7626,51.8118,318642.0
2024-01-09 10:30:00,52.7,52.76,52.65,52.66,280320.0,51.8118,51.8707,51.7626,51.7724,280320.0
2024-01-09 10:40:00,52.66,52.69,52.63,52.64,256233.0,51.7724,51.8019,51.7429,51.7528,256233.0
2024-01-09 10:50:00,52.65,52.68,52.63,52.63,238365.0,51.7626,51.7921,51.7429,51.7429,238365.0
2024-01-09 11:00:00,52.63,52.67,52.58,52.59,200172.0,51.7429,51.7823,51.6938,51.7036,200172.0
2024-01-09 11:10:00,52.6,52.64,52.6,52.64,208935.0,51.7134,51.7528,51.7134,51.7528,208935.0
2024-01-09 11:20:00,52.63,52.68,52.62,52.66,194262.0,51.7429,51.7921,51.7331,51.7724,194262.0
2024-01-09 11:30:00,52.66,52.72,52.65,52.68,117861.0,51.7724,51.8314,51.7626,51.7921,117861.0
2024-01-09 11:40:00,52.68,52.73,52.67,52.7,107691.0,51.7921,51.8412,51.7823,51.8118,107691.0
2024-01-09 11:50:00,52.69,52.71,52.65,52.67,95376.0,51.8019,51.8216,51.7626,51.7823,95376.0
2024-01-09 12:00:00,52.66,52.69,52.65,52.68,149088.0,51.7724,51.8019,51.7626,51.7921,149088.0
2024-01-09 12:10:00,52.67,52.72,52.66,52.7,150294.0,51.7823,51.8314,51.7724,51.8118,150294.0
2024-01-09 12:20:00,52.7,52.83,52.7,52.82,281157.0,51.8118,51.9396,51.8118,51.9297,281157.0
2024-01-09 12:30:00,52.82,52.89,52.8,52.88,276597.0,51.9297,51.9985,51.9101,51.9887,276597.0
2024-01-09 12:40:00,52.88,52.88,52.83,52.86,161517.0,51.9887,51.9887,51.9396,51.9691,161517.0
2024-01-09 12:50:00,52.86,52.9,52.86,52.86,221766.0,51.9691,52.0084,51.9691,51.9691,221766.0
2024-01-09 13:00:00,52.86,52.94,52.86,52.91,295383.0,51.9691,52.0477,51.9691,52.0182,295383.0
2024-01-09 13:10:00,52.91,52.93,52.87,52.89,199296.0,52.0182,52.0379,51.9789,51.9985,199296.0
2024-01-09 13:20:00,52.89,52.92,52.87,52.88,114021.0,51.9985,52.028,51.9789,51.9887,114021.0
2024-01-09 13:30:00,52.87,52.87,52.83,52.87,120225.0,51.9789,51.9789,51.9396,51.9789,120225.0
2024-01-09 13:40:00,52.87,52.88,52.84,52.85,124572.0,51.9789,51.9887,51.9494,51.9592,124572.0
2024-01-09 13:50:00,52.85,52.89,52.84,52.84,213651.0,51.9592,51.9985,51.9494,51.9494,213651.0
2024-01-09 14:00:00,52.84,53.03,52.83,53.03,422034.0,51.9494,52.1362,51.9396,52.1362,422034.0
2024-01-09 14:10:00,53.03,53.06,52.95,52.96,360372.0,52.1362,52.1657,52.0575,52.0674,360372.0
2024-01-09 14:20:00,52.95,53.0,52.92,52.93,230052.0,52.0575,52.1067,52.028,52.0379,230052.0
2024-01-09 14:30:00,52.93,52.95,52.91,52.93,151110.0,52.0379,52.0575,52.0182,52.0379,151110.0
2024-01-09 14:40:00,52.93,52.95,52.92,52.95,146937.0,52.0379,52.0575,52.028,52.0575,146937.0
2024-01-09 14:50:00,52.96,52.96,52.92,52.93,181314.0,52.0674,52.0674,52.028,52.0379,181314.0
2024-01-09 15:00:00,52.93,52.95,52.89,52.91,266697.0,52.0379,52.0575,51.9985,52.0182,266697.0
2024-01-09 15:10:00,52.92,52.97,52.91,52.97,193773.0,52.028,52.0772,52.0182,52.0772,193773.0
2024-01-09 15:20:00,52.97,53.01,52.96,53.0,266655.0,52.0772,52.1165,52.0674,52.1067,266655.0
2024-01-09 15:30:00,53.0,53.05,52.97,53.03,390003.0,52.1067,52.1559,52.0772,52.1362,390003.0
2024-01-09 15:40:00,53.03,53.07,53.02,53.04,510462.0,52.1362,52.1755,52.1264,52.146,510462.0
2024-01-09 15:50:00,53.04,53.11,53.03,53.1,1573227.0,52.146,52.2148,52.1362,52.205,1573227.0
2024-01-10 09:30:00,53.19,53.65,53.19,53.58,1367928.0,52.2935,52.7457,52.2935,52.6769,1367928.0
2024-01-10 09:40:00,53.58,53.71,53.54,53.62,737370.0,52.6769,52.8047,52.6376,52.7162,737370.0
2024-01-10 09:50:00,53.62,53.69,53.58,53.61,429189.0,52.7162,52.7851,52.6769,52.7064,429189.0
2024-01-10 10:00:00,53.61,53.74,53.61,53.66,504570.0,52.7064,52.8342,52.7064,52.7556,504570.0
2024-01-10 10:10:00,53.67,53.8,53.61,53.79,531216.0,52.7654,52.8932,52.7064,52.8834,531216.0
2024-01-10 10:20:00,53.78,53.84,53.73,53.81,373632.0,52.8735,52.9325,52.8244,52.903,373632.0
2024-01-10 10:30:00,53.82,53.83,53.66,53.66,400302.0,52.9129,52.9227,52.7556,52.7556,400302.0
2024-01-10 10:40:00,53.66,53.67,53.6,53.63,295602.0,52.7556,52.7654,52.6966,52.7261,295602.0
2024-01-10 10:50:00,53.64,53.67,53.55,53.57,349101.0,52.7359,52.7654,52.6474,52.6671,349101.0
2024-01-10 11:00:00,53.57,53.59,53.54,53.59,179673.0,52.6671,52.6867,52.6376,52.6867,179673.0
2024-01-10 11:10:00,53.59,53.59,53.52,53.53,184656.0,52.6867,52.6867,52.6179,52.6278,184656.0
2024-01-10 11:20:00,53.53,53.53,53.48,53.51,128388.0,52.6278,52.6278,52.5786,52.6081,128388.0
2024-01-10 11:30:00,53.49,53.56,53.49,53.56,154935.0,52.5884,52.6573,52.5884,52.6573,154935.0
2024-01-10 11:40:00,53.56,53.59,53.54,53.56,163722.0,52.6573,52.6867,52.6376,52.6573,163722.0
2024-01-10 11:50:00,53.56,53.6,53.55,53.59,139002.0,52.6573,52.6966,52.6474,52.6867,139002.0
2024-01-10 12:00:00,53.59,53.64,53.56,53.63,141519.0,52.6867,52.7359,52.6573,52.7261,141519.0
2024-01-10 12:10:00,53.63,53.69,53.63,53.65,122385.0,52.7261,52.7851,52.7261,52.7457,122385.0
2024-01-10 12:20:00,53.65,53.68,53.6,53.61,156420.0,52.7457,52.7752,52.6966,52.7064,156420.0
2024-01-10 12:30:00,53.61,53.64,53.57,53.59,212430.0,52.7064,52.7359,52.6671,52.6867,212430.0
2024-01-10 12:40:00,53.59,53.62,53.58,53.58,157155.0,52.6867,52.7162,52.6769,52.6769,157155.0
2024-01-10 12:50:00,53.58,53.62,53.58,53.62,150351.0,52.6769,52.7162,52.6769,52.7162,150351.0
2024-01-10 13:00:00,53.61,53.62,53.58,53.59,160203.0,52.7064,52.7162,52.6769,52.6867,160203.0
2024-01-10 13:10:00,53.59,53.68,53.58,53.66,349083.0,52.6867,52.7752,52.6769,52.7556,349083.0
2024-01-10 13:20:00,53.66,53.67,53.63,53.64,151833.0,52.7556,52.7654,52.7261,52.7359,151833.0
2024-01-10 13:30:00,53.64,53.68,53.62,53.64,162984.0,52.7359,52.7752,52.7162,52.7359,162984.0
2024-01-10 13:40:00,53.64,53.69,53.62,53.68,240183.0,52.7359,52.7851,52.7162,52.7752,240183.0
2024-01-10 13:50:00,53.68,53.77,53.67,53.76,239052.0,52.7752,52.8637,52.7654,52.8539,239052.0
2024-01-10 14:00:00,53.76,53.77,53.7,53.74,255723.0,52.8539,52.8637,52.7949,52.8342,255723.0
2024-01-10 14:10:00,53.74,53.76,53.72,53.76,265170.0,52.8342,52.8539,52.8146,52.8539,265170.0
2024-01-10 14:20:00,53.76,53.81,53.76,53.81,201213.0,52.8539,52.903,52.8539,52.903,201213.0
2024-01-10 14:30:00,53.81,53.82,53.77,53.78,161292.0,52.903,52.9129,52.8637,52.8735,161292.0
2024-01-10 14:40:00,53.78,53.81,53.76,53.76,263433.0,52.8735,52.903,52.8539,52.8539,263433.0
2024-01-10 14:50:00,53.76,53.82,53.76,53.81,150597.0,52.8539,52.9129,52.8539,52.903,150597.0
2024-01-10 15:00:00,53.81,53.83,53.78,53.8,168132.0,52.903,52.9227,52.8735,52.8932,168132.0
2024-01-10 15:10:00,53.8,53.8,53.75,53.77,190203.0,52.8932,52.8932,52.8441,52.8637,190203.0
2024-01-10 15:20:00,53.77,53.78,53.7,53.71,297108.0,52.8637,52.8735,52.7949,52.8047,297108.0
2024-01-10 15:30:00,53.71,53.76,53.69,53.71,254844.0,52.8047,52.8539,52.7851,52.8047,254844.0
2024-01-10 15:40:00,53.71,53.72,53.63,53.65,433236.0,52.8047,52.8146,52.7261,52.7457,433236.0
2024-01-10 15:50:00,53.65,53.8,53.62,53.76,1470138.0,52.7457,52.8932,52.7162,52.8539,1470138.0
2024-01-11 09:30:00,53.78,53.96,53.73,53.73,658098.0,52.8735,53.0505,52.8244,52.8244,658098.0
2024-01-11 09:40:00,53.73,53.82,53.69,53.77,338646.0,52.8244,52.9129,52.7851,52.8637,338646.0
2024-01-11 09:50:00,53.77,53.86,53.75,53.81,263676.0,52.8637,52.9522,52.8441,52.903,263676.0
2024-01-11 10:00:00,53.81,53.85,53.67,53.67,388143.0,52.903,52.9424,52.7654,52.7654,388143.0
2024-01-11 10:10:00,53.67,53.69,53.55,53.61,380295.0,52.7654,52.7851,52.6474,52.7064,380295.0
2024-01-11 10:20:00,53.61,53.62,53.49,53.5,318519.0,52.7064,52.7162,52.5884,52.5983,318519.0
2024-01-11 10:30:00,53.5,53.55,53.45,53.5,380688.0,52.5983,52.6474,52.5491,52.5983,380688.0
2024-01-11 10:40:00,53.49,53.55,53.46,53.52,302238.0,52.5884,52.6474,52.5589,52.6179,302238.0
2024-01-11 10:50:00,53.52,53.55,53.48,53.48,222186.0,52.6179,52.6474,52.5786,52.5786,222186.0
2024-01-11 11:00:00,53.48,53.53,53.42,53.53,299874.0,52.5786,52.6278,52.5196,52.6278,299874.0
2024-01-11 11:10:00,53.53,53.57,53.44,53.51,190428.0,52.6278,52.6671,52.5393,52.6081,190428.0
2024-01-11 11:20:00,53.51,53.52,53.45,53.48,164334.0,52.6081,52.6179,52.5491,52.5786,164334.0
2024-01-11 11:30:00,53.47,53.49,53.43,53.44,157749.0,52.5688,52.5884,52.5294,52.5393,157749.0
2024-01-11 11:40:00,53.44,53.52,53.44,53.52,228714.0,52.5393,52.6179,52.5393,52.6179,228714.0
2024-01-11 11:50:00,53.52,53.54,53.43,53.44,148008.0,52.6179,52.6376,52.5294,52.5393,148008.0
2024-01-11 12:00:00,53.45,53.47,53.4,53.4,196149.0,52.5491,52.5688,52.5,52.5,196149.0
2024-01-11 12:10:00,53.4,53.46,53.39,53.42,135936.0,52.5,52.5589,52.4901,52.5196,135936.0
2024-01-11 12:20:00,53.42,53.5,53.41,53.47,121983.0,52.5196,52.5983,52.5098,52.5688,121983.0
2024-01-11 12:30:00,53.46,53.53,53.46,53.5,128382.0,52.5589,52.6278,52.5589,52.5983,128382.0
2024-01-11 12:40:00,53.51,53.58,53.51,53.58,133947.0,52.6081,52.6769,52.6081,52.6769,133947.0
2024-01-11 12:50:00,53.58,53.59,53.53,53.56,104580.0,52.6769,52.6867,52.6278,52.6573,104580.0
2024-01-11 13:00:00,53.56,53.59,53.55,53.55,132804.0,52.6573,52.6867,52.6474,52.6474,132804.0
2024-01-11 13:10:00,53.56,53.59,53.54,53.55,119490.0,52.6573,52.6867,52.6376,52.6474,119490.0
2024-01-11 13:20:00,53.55,53.6,53.54,53.59,87798.0,52.6474,52.6966,52.6376,52.6867,87798.0
2024-01-11 13:30:00,53.59,53.6,53.57,53.59,90882.0,52.6867,52.6966,52.6671,52.6867,90882.0
2024-01-11 13:40:00,53.59,53.6,53.53,53.55,95706.0,52.6867,52.6966,52.6278,52.6474,95706.0
2024-01-11 13:50:00,53.55,53.62,53.55,53.6,123897.0,52.6474,52.7162,52.6474,52.6966,123897.0
2024-01-11 14:00:00,53.59,53.66,53.59,53.61,188940.0,52.6867,52.7556,52.6867,52.7064,188940.0
2024-01-11 14:10:00,53.61,53.64,53.59,53.59,344979.0,52.7064,52.7359,52.6867,52.6867,344979.0
2024-01-11 14:20:00,53.59,53.59,53.53,53.57,158421.0,52.6867,52.6867,52.6278,52.6671,158421.0
2024-01-11 14:30:00,53.57,53.62,53.57,53.61,110028.0,52.6671,52.7162,52.6671,52.7064,110028.0
2024-01-11 14:40:00,53.61,53.64,53.6,53.64,115620.0,52.7064,52.7359,52.6966,52.7359,115620.0
2024-01-11 14:50:00,53.64,53.72,53.63,53.69,106134.0,52.7359,52.8146,52.7261,52.7851,106134.0
2024-01-11 15:00:00,53.7,53.7,53.63,53.63,131781.0,52.7949,52.7949,52.7261,52.7261,131781.0
2024-01-11 15:10:00,53.63,53.64,53.57,53.59,184326.0,52.7261,52.7359,52.6671,52.6867,184326.0
2024-01-11 15:20:00,53.59,53.62,53.56,53.57,196488.0,52.6867,52.7162,52.6573,52.6671,196488.0
2024-01-11 15:30:00,53.57,53.62,53.56,53.61,262143.0,52.6671,52.7162,52.6573,52.7064,262143.0
2024-01-11 15:40:00,53.61,53.64,53.58,53.64,301650.0,52.7064,52.7359,52.6769,52.7359,301650.0
2024-01-11 15:50:00,53.64,53.73,53.61,53.7,897525.0,52.7359,52.8244,52.7064,52.7949,897525.0
2024-01-12 09:30:00,53.79,53.85,53.55,53.72,547956.0,52.8834,52.9424,52.6474,52.8146,547956.0
2024-01-12 09:40:00,53.72,53.79,53.7,53.73,227982.0,52.8146,52.8834,52.7949,52.8244,227982.0
2024-01-12 09:50:00,53.73,53.8,53.65,53.66,169701.0,52.8244,52.8932,52.7457,52.7556,169701.0
2024-01-12 10:00:00,53.66,53.72,53.57,53.6,230142.0,52.7556,52.8146,52.6671,52.6966,230142.0
2024-01-12 10:10:00,53.6,53.6,53.51,53.56,170037.0,52.6966,52.6966,52.6081,52.6573,170037.0
2024-01-12 10:20:00,53.55,53.6,53.51,53.54,168795.0,52.6474,52.6966,52.6081,52.6376,168795.0
2024-01-12 10:30:00,53.55,53.6,53.54,53.55,134844.0,52.6474,52.6966,52.6376,52.6474,134844.0
2024-01-12 10:40:00,53.55,53.6,53.53,53.55,156939.0,52.6474,52.6966,52.6278,52.6474,156939.0
2024-01-12 10:50:00,53.55,53.56,53.48,53.51,170097.0,52.6474,52.6573,52.5786,52.6081,170097.0
2024-01-12 11:00:00,53.51,53.55,53.46,53.54,162657.0,52.6081,52.6474,52.5589,52.6376,162657.0
2024-01-12 11:10:00,53.54,53.57,53.51,53.56,172548.0,52.6376,52.6671,52.6081,52.6573,172548.0
2024-01-12 11:20:00,53.56,53.57,53.52,53.54,89631.0,52.6573,52.6671,52.6179,52.6376,89631.0
2024-01-12 11:30:00,53.56,53.62,53.53,53.57,125199.0,52.6573,52.7162,52.6278,52.6671,125199.0
2024-01-12 11:40:00,53.56,53.56,53.52,53.54,105228.0,52.6573,52.6573,52.6179,52.6376,105228.0
2024-01-12 11:50:00,53.54,53.6,53.52,53.59,108210.0,52.6376,52.6966,52.6179,52.6867,108210.0
2024-01-12 12:00:00,53.59,53.61,53.57,53.58,90984.0,52.6867,52.7064,52.6671,52.6769,90984.0
2024-01-12 12:10:00,53.58,53.63,53.58,53.62,87396.0,52.6769,52.7261,52.6769,52.7162,87396.0
2024-01-12 12:20:00,53.62,53.65,53.58,53.61,95370.0,52.7162,52.7457,52.6769,52.7064,95370.0
2024-01-12 12:30:00,53.61,53.64,53.58,53.63,138267.0,52.7064,52.7359,52.6769,52.7261,138267.0
2024-01-12 12:40:00,53.63,53.64,53.59,53.6,86517.0,52.7261,52.7359,52.6867,52.6966,86517.0
2024-01-12 12:50:00,53.61,53.63,53.56,53.56,73461.0,52.7064,52.7261,52.6573,52.6573,73461.0
2024-01-12 13:00:00,53.56,53.61,53.56,53.6,95070.0,52.6573,52.7064,52.6573,52.6966,95070.0
2024-01-12 13:10:00,53.61,53.61,53.54,53.57,220992.0,52.7064,52.7064,52.6376,52.6671,220992.0
2024-01-12 13:20:00,53.57,53.62,53.57,53.61,121611.0,52.6671,52.7162,52.6671,52.7064,121611.0
2024-01-12 13:30:00,53.61,53.63,53.6,53.62,67380.0,52.7064,52.7261,52.6966,52.7162,67380.0
2024-01-12 13:40:00,53.62,53.64,53.6,53.64,103449.0,52.7162,52.7359,52.6966,52.7359,103449.0
2024-01-12 13:50:00,53.64,53.65,53.61,53.61,79272.0,52.7359,52.7457,52.7064,52.7064,79272.0
2024-01-12 14:00:00,53.62,53.66,53.62,53.64,105537.0,52.7162,52.7556,52.7162,52.7359,105537.0
2024-01-12 14:10:00,53.64,53.65,53.62,53.63,108330.0,52.7359,52.7457,52.7162,52.7261,108330.0
2024-01-12 14:20:00,53.63,53.66,53.57,53.63,264738.0,52.7261,52.7556,52.6671,52.7261,264738.0
2024-01-12 14:30:00,53.63,53.63,53.57,53.58,103644.0,52.7261,52.7261,52.6671,52.6769,103644.0
2024-01-12 14:40:00,53.59,53.59,53.56,53.57,112563.0,52.6867,52.6867,52.6573,52.6671,112563.0
2024-01-12 14:50:00,53.57,53.62,53.57,53.6,91137.0,52.6671,52.7162,52.6671,52.6966,91137.0
2024-01-12 15:00:00,53.6,53.63,53.59,53.6,117285.0,52.6966,52.7261,52.6867,52.6966,117285.0
2024-01-12 15:10:00,53.6,53.64,53.59,53.59,222933.0,52.6966,52.7359,52.6867,52.6867,222933.0
2024-01-12 15:20:00,53.6,53.63,53.59,53.62,174261.0,52.6966,52.7261,52.6867,52.7162,174261.0
2024-01-12 15:30:00,53.62,53.65,53.6,53.6,279441.0,52.7162,52.7457,52.6966,52.6966,279441.0
2024-01-12 15:40:00,53.6,53.7,53.59,53.69,434766.0,52.6966,52.7949,52.6867,52.7851,434766.0
2024-01-12 15:50:00,53.69,53.8,53.69,53.77,1375938.0,52.7851,52.8932,52.7851,52.8637,1375938.0
2024-01-16 09:30:00,53.81,54.13,53.79,54.1,972732.0,52.903,53.2176,52.8834,53.1882,972732.0
2024-01-16 09:40:00,54.09,54.09,53.89,53.97,341580.0,53.1783,53.1783,52.9817,53.0603,341580.0
2024-01-16 09:50:00,53.98,53.99,53.84,53.88,316200.0,53.0702,53.08,52.9325,52.9719,316200.0
2024-01-16 10:00:00,53.88,53.94,53.78,53.82,325629.0,52.9719,53.0309,52.8735,52.9129,325629.0
2024-01-16 10:10:00,53.83,53.96,53.83,53.96,270843.0,52.9227,53.0505,52.9227,53.0505,270843.0
2024-01-16 10:20:00,53.97,54.01,53.91,53.94,250107.0,53.0603,53.0997,53.0014,53.0309,250107.0
2024-01-16 10:30:00,53.94,54.04,53.94,54.03,151545.0,53.0309,53.1292,53.0309,53.1193,151545.0
2024-01-16 10:40:00,54.03,54.09,54.01,54.06,176334.0,53.1193,53.1783,53.0997,53.1488,176334.0
2024-01-16 10:50:00,54.07,54.1,54.05,54.07,210021.0,53.1587,53.1882,53.139,53.1587,210021.0
2024-01-16 11:00:00,54.08,54.08,53.96,53.98,282189.0,53.1685,53.1685,53.0505,53.0702,282189.0
2024-01-16 11:10:00,53.99,54.02,53.95,54.01,152223.0,53.08,53.1095,53.0407,53.0997,152223.0
2024-01-16 11:20:00,54.0,54.02,53.94,53.94,137862.0,53.0898,53.1095,53.0309,53.0309,137862.0
2024-01-16 11:30:00,53.94,53.95,53.89,53.91,177666.0,53.0309,53.0407,52.9817,53.0014,177666.0
2024-01-16 11:40:00,53.91,53.94,53.86,53.86,168381.0,53.0014,53.0309,52.9522,52.9522,168381.0
2024-01-16 11:50:00,53.86,53.9,53.86,53.88,143430.0,52.9522,52.9915,52.9522,52.9719,143430.0
2024-01-16 12:00:00,53.88,53.88,53.83,53.85,229059.0,52.9719,52.9719,52.9227,52.9424,229059.0
2024-01-16 12:10:00,53.85,53.86,53.82,53.84,168072.0,52.9424,52.9522,52.9129,52.9325,168072.0
2024-01-16 12:20:00,53.84,53.86,53.81,53.84,141063.0,52.9325,52.9522,52.903,52.9325,141063.0
2024-01-16 12:30:00,53.84,53.88,53.79,53.86,190986.0,52.9325,52.9719,52.8834,52.9522,190986.0
2024-01-16 12:40:00,53.87,53.91,53.86,53.86,137679.0,52.962,53.0014,52.9522,52.9522,137679.0
2024-01-16 12:50:00,53.86,53.91,53.86,53.88,105411.0,52.9522,53.0014,52.9522,52.9719,105411.0
2024-01-16 13:00:00,53.88,53.93,53.87,53.9,135711.0,52.9719,53.021,52.962,52.9915,135711.0
2024-01-16 13:10:00,53.9,53.98,53.9,53.95,171210.0,52.9915,53.0702,52.9915,53.0407,171210.0
2024-01-16 13:20:00,53.96,53.99,53.94,53.97,169041.0,53.0505,53.08,53.0309,53.0603,169041.0
2024-01-16 13:30:00,53.98,53.99,53.94,53.95,213846.0,53.0702,53.08,53.0309,53.0407,213846.0
2024-01-16 13:40:00,53.95,53.98,53.9,53.91,145269.0,53.0407,53.0702,52.9915,53.0014,145269.0
2024-01-16 13:50:00,53.9,53.93,53.86,53.93,172998.0,52.9915,53.021,52.9522,53.021,172998.0
2024-01-16 14:00:00,53.92,53.93,53.8,53.81,158682.0,53.0112,53.021,52.8932,52.903,158682.0
2024-01-16 14:10:00,53.81,53.81,53.74,53.74,198351.0,52.903,52.903,52.8342,52.8342,198351.0
2024-01-16 14:20:00,53.75,53.79,53.74,53.76,174186.0,52.8441,52.8834,52.8342,52.8539,174186.0
2024-01-16 14:30:00,53.76,53.79,53.75,53.77,142887.0,52.8539,52.8834,52.8441,52.8637,142887.0
2024-01-16 14:40:00,53.77,53.82,53.77,53.8,159441.0,52.8637,52.9129,52.8637,52.8932,159441.0
2024-01-16 14:50:00,53.8,53.82,53.78,53.81,155295.0,52.8932,52.9129,52.8735,52.903,155295.0
2024-01-16 15:00:00,53.81,53.86,53.81,53.83,163473.0,52.903,52.9522,52.903,52.9227,163473.0
2024-01-16 15:10:00,53.83,53.84,53.8,53.82,214368.0,52.9227,52.9325,52.8932,52.9129,214368.0
2024-01-16 15:20:00,53.82,53.82,53.79,53.8,164754.0,52.9129,52.9129,52.8834,52.8932,164754.0
2024-01-16 15:30:00,53.79,53.83,53.78,53.81,299127.0,52.8834,52.9227,52.8735,52.903,299127.0
2024-01-16 15:40:00,53.81,53.83,53.79,53.82,370971.0,52.903,52.9227,52.8834,52.9129,370971.0
2024-01-16 15:50:00,53.82,53.97,53.82,53.94,1078668.0,52.9129,53.0603,52.9129,53.0309,1078668.0
2024-01-17 09:30:00,53.79,53.92,53.78,53.89,589245.0,52.8834,53.0112,52.8735,52.9817,589245.0
2024-01-17 09:40:00,53.88,53.93,53.84,53.91,308499.0,52.9719,53.021,52.9325,53.0014,308499.0
2024-01-17 09:50:00,53.9,53.96,53.85,53.93,219789.0,52.9915,53.0505,52.9424,53.021,219789.0
2024-01-17 10:00:00,53.92,54.0,53.72,53.74,280020.0,53.0112,53.0898,52.8146,52.8342,280020.0
2024-01-17 10:10:00,53.73,53.81,53.73,53.76,198411.0,52.8244,52.903,52.8244,52.8539,198411.0
2024-01-17 10:20:00,53.77,53.82,53.75,53.81,251808.0,52.8637,52.9129,52.8441,52.903,251808.0
2024-01-17 10:30:00,53.81,53.82,53.71,53.74,393318.0,52.903,52.9129,52.8047,52.8342,393318.0
2024-01-17 10:40:00,53.73,53.82,53.72,53.81,221088.0,52.8244,52.9129,52.8146,52.903,221088.0
2024-01-17 10:50:00,53.82,53.86,53.8,53.85,167799.0,52.9129,52.9522,52.8932,52.9424,167799.0
2024-01-17 11:00:00,53.84,53.89,53.82,53.87,165924.0,52.9325,52.9817,52.9129,52.962,165924.0
2024-01-17 11:10:00,53.87,53.89,53.83,53.87,148245.0,52.962,52.9817,52.9227,52.962,148245.0
2024-01-17 11:20:00,53.87,53.91,53.84,53.89,173472.0,52.962,53.0014,52.9325,52.9817,173472.0
2024-01-17 11:30:00,53.89,53.91,53.85,53.9,163617.0,52.9817,53.0014,52.9424,52.9915,163617.0
2024-01-17 11:40:00,53.9,53.91,53.87,53.88,170982.0,52.9915,53.0014,52.962,52.9719,170982.0
2024-01-17 11:50:00,53.89,53.89,53.79,53.79,155148.0,52.9817,52.9817,52.8834,52.8834,155148.0
2024-01-17 12:00:00,53.79,53.83,53.77,53.78,85164.0,52.8834,52.9227,52.8637,52.8735,85164.0
2024-01-17 12:10:00,53.78,53.82,53.78,53.79,78384.0,52.8735,52.9129,52.8735,52.8834,78384.0
2024-01-17 12:20:00,53.79,53.8,53.73,53.74,159228.0,52.8834,52.8932,52.8244,52.8342,159228.0
2024-01-17 12:30:00,53.74,53.78,53.72,53.78,107478.0,52.8342,52.8735,52.8146,52.8735,107478.0
2024-01-17 12:40:00,53.77,53.77,53.71,53.74,88266.0,52.8637,52.8637,52.8047,52.8342,88266.0
2024-01-17 12:50:00,53.74,53.78,53.73,53.76,92358.0,52.8342,52.8735,52.8244,52.8539,92358.0
2024-01-17 13:00:00,53.76,53.78,53.74,53.75,128721.0,52.8539,52.8735,52.8342,52.8441,128721.0
2024-01-17 13:10:00,53.74,53.75,53.69,53.7,150768.0,52.8342,52.8441,52.7851,52.7949,150768.0
2024-01-17 13:20:00,53.7,53.7,53.62,53.63,149880.0,52.7949,52.7949,52.7162,52.7261,149880.0
2024-01-17 13:30:00,53.63,53.64,53.59,53.6,224793.0,52.7261,52.7359,52.6867,52.6966,224793.0
2024-01-17 13:40:00,53.61,53.61,53.54,53.55,189033.0,52.7064,52.7064,52.6376,52.6474,189033.0
2024-01-17 13:50:00,53.55,53.61,53.55,53.61,136704.0,52.6474,52.7064,52.6474,52.7064,136704.0
2024-01-17 14:00:00,53.61,53.64,53.6,53.61,154746.0,52.7064,52.7359,52.6966,52.7064,154746.0
2024-01-17 14:10:00,53.61,53.66,53.61,53.65,94890.0,52.7064,52.7556,52.7064,52.7457,94890.0
2024-01-17 14:20:00,53.66,53.7,53.64,53.67,136995.0,52.7556,52.7949,52.7359,52.7654,136995.0
2024-01-17 14:30:00,53.68,53.73,53.68,53.73,100005.0,52.7752,52.8244,52.7752,52.8244,100005.0
2024-01-17 14:40:00,53.73,53.75,53.72,53.73,133668.0,52.8244,52.8441,52.8146,52.8244,133668.0
2024-01-17 14:50:00,53.73,53.75,53.71,53.72,140475.0,52.8244,52.8441,52.8047,52.8146,140475.0
2024-01-17 15:00:00,53.72,53.73,53.68,53.69,202218.0,52.8146,52.8244,52.7752,52.7851,202218.0
2024-01-17 15:10:00,53.69,53.71,53.66,53.7,168801.0,52.7851,52.8047,52.7556,52.7949,168801.0
2024-01-17 15:20:00,53.7,53.71,53.67,53.69,188181.0,52.7949,52.8047,52.7654,52.7851,188181.0
2024-01-17 15:30:00,53.69,53.71,53.67,53.69,319005.0,52.7851,52.8047,52.7654,52.7851,319005.0
2024-01-17 15:40:00,53.69,53.73,53.69,53.7,329937.0,52.7851,52.8244,52.7851,52.7949,329937.0
2024-01-17 15:50:00,53.7,53.77,53.66,53.69,1122696.0,52.7949,52.8637,52.7556,52.7851,1122696.0
2024-01-18 09:30:00,53.72,53.88,53.67,53.7,520548.0,52.8146,52.9719,52.7654,52.7949,520548.0
2024-01-18 09:40:00,53.7,53.74,53.61,53.65,324525.0,52.7949,52.8342,52.7064,52.7457,324525.0
2024-01-18 09:50:00,53.65,53.7,53.56,53.62,263511.0,52.7457,52.7949,52.6573,52.7162,263511.0
2024-01-18 10:00:00,53.62,53.73,53.62,53.71,227856.0,52.7162,52.8244,52.7162,52.8047,227856.0
2024-01-18 10:10:00,53.72,53.81,53.71,53.78,320925.0,52.8146,52.903,52.8047,52.8735,320925.0
2024-01-18 10:20:00,53.78,53.82,53.7,53.81,302826.0,52.8735,52.9129,52.7949,52.903,302826.0
2024-01-18 10:30:00,53.82,53.86,53.78,53.84,170853.0,52.9129,52.9522,52.8735,52.9325,170853.0
2024-01-18 10:40:00,53.84,53.87,53.79,53.85,159330.0,52.9325,52.962,52.8834,52.9424,159330.0
2024-01-18 10:50:00,53.86,53.87,53.79,53.81,172812.0,52.9522,52.962,52.8834,52.903,172812.0
2024-01-18 11:00:00,53.8,53.8,53.75,53.77,154029.0,52.8932,52.8932,52.8441,52.8637,154029.0
2024-01-18 11:10:00,53.78,53.81,53.77,53.77,151440.0,52.8735,52.903,52.8637,52.8637,151440.0
2024-01-18 11:20:00,53.78,53.8,53.75,53.75,135246.0,52.8735,52.8932,52.8441,52.8441,135246.0
2024-01-18 11:30:00,53.75,53.87,53.75,53.85,361284.0,52.8441,52.962,52.8441,52.9424,361284.0
2024-01-18 11:40:00,53.85,53.86,53.72,53.72,173826.0,52.9424,52.9522,52.8146,52.8146,173826.0
2024-01-18 11:50:00,53.73,53.81,53.73,53.79,139671.0,52.8244,52.903,52.8244,52.8834,139671.0
2024-01-18 12:00:00,53.8,53.8,53.7,53.74,156975.0,52.8932,52.8932,52.7949,52.8342,156975.0
2024-01-18 12:10:00,53.74,53.76,53.69,53.74,113274.0,52.8342,52.8539,52.7851,52.8342,113274.0
2024-01-18 12:20:00,53.73,53.78,53.73,53.74,260628.0,52.8244,52.8735,52.8244,52.8342,260628.0
2024-01-18 12:30:00,53.75,53.76,53.71,53.75,95670.0,52.8441,52.8539,52.8047,52.8441,95670.0
2024-01-18 12:40:00,53.76,53.82,53.75,53.8,159723.0,52.8539,52.9129,52.8441,52.8932,159723.0
2024-01-18 12:50:00,53.8,53.84,53.78,53.83,151431.0,52.8932,52.9325,52.8735,52.9227,151431.0
2024-01-18 13:00:00,53.84,53.86,53.81,53.85,203343.0,52.9325,52.9522,52.903,52.9424,203343.0
2024-01-18 13:10:00,53.85,53.89,53.84,53.86,161277.0,52.9424,52.9817,52.9325,52.9522,161277.0
2024-01-18 13:20:00,53.86,53.91,53.86,53.9,119058.0,52.9522,53.0014,52.9522,52.9915,119058.0
2024-01-18 13:30:00,53.9,54.05,53.9,54.05,352155.0,52.9915,53.139,52.9915,53.139,352155.0
2024-01-18 13:40:00,54.05,54.11,54.03,54.05,319617.0,53.139,53.198,53.1193,53.139,319617.0
2024-01-18 13:50:00,54.05,54.1,54.04,54.04,202980.0,53.139,53.1882,53.1292,53.1292,202980.0
2024-01-18 14:00:00,54.04,54.14,54.03,54.09,344151.0,53.1292,53.2275,53.1193,53.1783,344151.0
2024-01-18 14:10:00,54.1,54.21,54.1,54.19,280521.0,53.1882,53.2963,53.1882,53.2766,280521.0
2024-01-18 14:20:00,54.19,54.26,54.16,54.21,415779.0,53.2766,53.3455,53.2471,53.2963,415779.0
2024-01-18 14:30:00,54.21,54.25,54.2,54.22,177174.0,53.2963,53.3356,53.2865,53.3061,177174.0
2024-01-18 14:40:00,54.23,54.25,54.21,54.24,289821.0,53.316,53.3356,53.2963,53.3258,289821.0
2024-01-18 14:50:00,54.24,54.28,54.22,54.25,236145.0,53.3258,53.3651,53.3061,53.3356,236145.0
2024-01-18 15:00:00,54.25,54.31,54.24,54.3,324123.0,53.3356,53.3946,53.3258,53.3848,324123.0
2024-01-18 15:10:00,54.3,54.38,54.3,54.37,458088.0,53.3848,53.4634,53.3848,53.4536,458088.0
2024-01-18 15:20:00,54.36,54.42,54.35,54.42,479226.0,53.4438,53.5028,53.4339,53.5028,479226.0
2024-01-18 15:30:00,54.42,54.46,54.38,54.38,454713.0,53.5028,53.5421,53.4634,53.4634,454713.0
2024-01-18 15:40:00,54.38,54.4,54.36,54.37,547341.0,53.4634,53.4831,53.4438,53.4536,547341.0
2024-01-18 15:50:00,54.38,54.46,54.36,54.41,1495683.0,53.4634,53.5421,53.4438,53.4929,1495683.0
2024-01-19 09:30:00,54.48,54.52,54.14,54.21,1679577.0,53.5617,53.6011,53.2275,53.2963,1679577.0
2024-01-19 09:40:00,54.23,54.25,53.89,53.9,415275.0,53.316,53.3356,52.9817,52.9915,415275.0
2024-01-19 09:50:00,53.9,54.09,53.89,54.03,330282.0,52.9915,53.1783,52.9817,53.1193,330282.0
2024-01-19 10:00:00,54.03,54.12,53.91,53.93,350463.0,53.1193,53.2078,53.0014,53.021,350463.0
2024-01-19 10:10:00,53.93,53.94,53.81,53.87,526194.0,53.021,53.0309,52.903,52.962,526194.0
2024-01-19 10:20:00,53.87,53.96,53.87,53.96,248973.0,52.962,53.0505,52.962,53.0505,248973.0
2024-01-19 10:30:00,53.96,53.98,53.91,53.94,194055.0,53.0505,53.0702,53.0014,53.0309,194055.0
2024-01-19 10:40:00,53.94,54.04,53.94,54.02,247887.0,53.0309,53.1292,53.0309,53.1095,247887.0
2024-01-19 10:50:00,54.02,54.03,53.98,54.02,208635.0,53.1095,53.1193,53.0702,53.1095,208635.0
2024-01-19 11:00:00,54.03,54.06,53.98,54.04,193371.0,53.1193,53.1488,53.0702,53.1292,193371.0
2024-01-19 11:10:00,54.05,54.13,54.02,54.11,215550.0,53.139,53.2176,53.1095,53.198,215550.0
2024-01-19 11:20:00,54.11,54.13,54.07,54.1,147192.0,53.198,53.2176,53.1587,53.1882,147192.0
2024-01-19 11:30:00,54.1,54.13,54.08,54.11,233466.0,53.1882,53.2176,53.1685,53.198,233466.0
2024-01-19 11:40:00,54.1,54.11,54.05,54.08,136221.0,53.1882,53.198,53.139,53.1685,136221.0
2024-01-19 11:50:00,54.08,54.14,54.07,54.14,202866.0,53.1685,53.2275,53.1587,53.2275,202866.0
2024-01-19 12:00:00,54.14,54.15,54.11,54.14,136629.0,53.2275,53.2373,53.198,53.2275,136629.0
2024-01-19 12:10:00,54.14,54.15,54.09,54.14,143637.0,53.2275,53.2373,53.1783,53.2275,143637.0
2024-01-19 12:20:00,54.14,54.17,54.12,54.12,165777.0,53.2275,53.257,53.2078,53.2078,165777.0
2024-01-19 12:30:00,54.13,54.19,54.12,54.15,260097.0,53.2176,53.2766,53.2078,53.2373,260097.0
2024-01-19 12:40:00,54.15,54.16,54.11,54.16,170991.0,53.2373,53.2471,53.198,53.2471,170991.0
2024-01-19 12:50:00,54.17,54.2,54.17,54.2,107790.0,53.257,53.2865,53.257,53.2865,107790.0
2024-01-19 13:00:00,54.2,54.2,54.15,54.17,162024.0,53.2865,53.2865,53.2373,53.257,162024.0
2024-01-19 13:10:00,54.17,54.25,54.16,54.23,186963.0,53.257,53.3356,53.2471,53.316,186963.0
2024-01-19 13:20:00,54.23,54.25,54.21,54.24,127023.0,53.316,53.3356,53.2963,53.3258,127023.0
2024-01-19 13:30:00,54.24,54.25,54.2,54.23,153486.0,53.3258,53.3356,53.2865,53.316,153486.0
2024-01-19 13:40:00,54.23,54.25,54.2,54.22,142470.0,53.316,53.3356,53.2865,53.3061,142470.0
2024-01-19 13:50:00,54.22,54.24,54.2,54.23,161370.0,53.3061,53.3258,53.2865,53.316,161370.0
2024-01-19 14:00:00,54.23,54.26,54.2,54.23,201399.0,53.316,53.3455,53.2865,53.316,201399.0
2024-01-19 14:10:00,54.23,54.28,54.22,54.25,250566.0,53.316,53.3651,53.3061,53.3356,250566.0
2024-01-19 14:20:00,54.25,54.32,54.23,54.27,246096.0,53.3356,53.4044,53.316,53.3553,246096.0
2024-01-19 14:30:00,54.27,54.28,54.22,54.27,238668.0,53.3553,53.3651,53.3061,53.3553,238668.0
2024-01-19 14:40:00,54.27,54.27,54.21,54.24,215538.0,53.3553,53.3553,53.2963,53.3258,215538.0
2024-01-19 14:50:00,54.24,54.24,54.18,54.19,230946.0,53.3258,53.3258,53.2668,53.2766,230946.0
2024-01-19 15:00:00,54.19,54.2,54.13,54.13,255963.0,53.2766,53.2865,53.2176,53.2176,255963.0
2024-01-19 15:10:00,54.13,54.14,54.1,54.1,266835.0,53.2176,53.2275,53.1882,53.1882,266835.0
2024-01-19 15:20:00,54.1,54.14,54.09,54.11,340923.0,53.1882,53.2275,53.1783,53.198,340923.0
2024-01-19 15:30:00,54.11,54.11,54.01,54.01,464832.0,53.198,53.198,53.0997,53.0997,464832.0
2024-01-19 15:40:00,54.01,54.14,54.0,54.11,567720.0,53.0997,53.2275,53.0898,53.198,567720.0
2024-01-19 15:50:00,54.11,54.17,54.08,54.13,1166601.0,53.198,53.257,53.1685,53.2176,1166601.0
2024-01-22 09:30:00,54.26,54.32,53.83,54.01,726762.0,53.3455,53.4044,52.9227,53.0997,726762.0
2024-01-22 09:40:00,54.0,54.06,53.86,54.01,327807.0,53.0898,53.1488,52.9522,53.0997,327807.0
2024-01-22 09:50:00,54.01,54.09,53.92,53.95,550614.0,53.0997,53.1783,53.0112,53.0407,550614.0
2024-01-22 10:00:00,53.96,53.99,53.84,53.97,425397.0,53.0505,53.08,52.9325,53.0603,425397.0
2024-01-22 10:10:00,53.96,53.99,53.9,53.95,237081.0,53.0505,53.08,52.9915,53.0407,237081.0
2024-01-22 10:20:00,53.95,54.03,53.93,54.0,239946.0,53.0407,53.1193,53.021,53.0898,239946.0
2024-01-22 10:30:00,54.01,54.06,53.99,54.04,191799.0,53.0997,53.1488,53.08,53.1292,191799.0
2024-01-22 10:40:00,54.04,54.08,54.01,54.05,184134.0,53.1292,53.1685,53.0997,53.139,184134.0
2024-01-22 10:50:00,54.05,54.1,54.02,54.02,155391.0,53.139,53.1882,53.1095,53.1095,155391.0
2024-01-22 11:00:00,54.03,54.03,53.93,54.0,259836.0,53.1193,53.1193,53.021,53.0898,259836.0
2024-01-22 11:10:00,54.0,54.07,53.97,54.04,146028.0,53.0898,53.1587,53.0603,53.1292,146028.0
2024-01-22 11:20:00,54.05,54.1,54.04,54.05,100353.0,53.139,53.1882,53.1292,53.139,100353.0
2024-01-22 11:30:00,54.05,54.06,54.02,54.06,146355.0,53.139,53.1488,53.1095,53.1488,146355.0
2024-01-22 11:40:00,54.06,54.08,54.03,54.06,119496.0,53.1488,53.1685,53.1193,53.1488,119496.0
2024-01-22 11:50:00,54.06,54.11,54.05,54.08,112491.0,53.1488,53.198,53.139,53.1685,112491.0
2024-01-22 12:00:00,54.08,54.13,54.08,54.11,76131.0,53.1685,53.2176,53.1685,53.198,76131.0
2024-01-22 12:10:00,54.11,54.14,54.07,54.13,84288.0,53.198,53.2275,53.1587,53.2176,84288.0
2024-01-22 12:20:00,54.14,54.15,54.12,54.13,89046.0,53.2275,53.2373,53.2078,53.2176,89046.0
2024-01-22 12:30:00,54.13,54.18,54.13,54.17,163398.0,53.2176,53.2668,53.2176,53.257,163398.0
2024-01-22 12:40:00,54.17,54.21,54.16,54.18,139023.0,53.257,53.2963,53.2471,53.2668,139023.0
2024-01-22 12:50:00,54.18,54.18,54.14,54.17,117012.0,53.2668,53.2668,53.2275,53.257,117012.0
2024-01-22 13:00:00,54.17,54.18,54.11,54.13,124893.0,53.257,53.2668,53.198,53.2176,124893.0
2024-01-22 13:10:00,54.13,54.15,54.11,54.11,102897.0,53.2176,53.2373,53.198,53.198,102897.0
2024-01-22 13:20:00,54.11,54.13,54.07,54.07,122319.0,53.198,53.2176,53.1587,53.1587,122319.0
2024-01-22 13:30:00,54.08,54.1,54.06,54.08,89295.0,53.1685,53.1882,53.1488,53.1685,89295.0
2024-01-22 13:40:00,54.07,54.09,54.04,54.07,99060.0,53.1587,53.1783,53.1292,53.1587,99060.0
2024-01-22 13:50:00,54.07,54.1,54.06,54.09,97503.0,53.1587,53.1882,53.1488,53.1783,97503.0
2024-01-22 14:00:00,54.09,54.11,54.07,54.07,90300.0,53.1783,53.198,53.1587,53.1587,90300.0
2024-01-22 14:10:00,54.07,54.07,54.0,54.01,109275.0,53.1587,53.1587,53.0898,53.0997,109275.0
2024-01-22 14:20:00,54.01,54.06,53.99,54.05,123135.0,53.0997,53.1488,53.08,53.139,123135.0
2024-01-22 14:30:00,54.05,54.07,54.02,54.06,139647.0,53.139,53.1587,53.1095,53.1488,139647.0
2024-01-22 14:40:00,54.06,54.1,54.04,54.09,129699.0,53.1488,53.1882,53.1292,53.1783,129699.0
2024-01-22 14:50:00,54.09,54.12,54.07,54.11,129294.0,53.1783,53.2078,53.1587,53.198,129294.0
2024-01-22 15:00:00,54.12,54.13,54.08,54.11,168876.0,53.2078,53.2176,53.1685,53.198,168876.0
2024-01-22 15:10:00,54.11,54.15,54.1,54.13,120111.0,53.198,53.2373,53.1882,53.2176,120111.0
2024-01-22 15:20:00,54.13,54.19,54.11,54.16,237411.0,53.2176,53.2766,53.198,53.2471,237411.0
2024-01-22 15:30:00,54.16,54.18,54.13,54.14,325686.0,53.2471,53.2668,53.2176,53.2275,325686.0
2024-01-22 15:40:00,54.14,54.15,54.12,54.12,375870.0,53.2275,53.2373,53.2078,53.2078,375870.0
2024-01-22 15:50:00,54.12,54.16,54.1,54.13,816171.0,53.2078,53.2471,53.1882,53.2176,816171.0
2024-01-23 09:30:00,54.04,54.13,53.93,53.94,430878.0,53.1292,53.2176,53.021,53.0309,430878.0
2024-01-23 09:40:00,53.94,54.03,53.94,54.03,192303.0,53.0309,53.1193,53.0309,53.1193,192303.0
2024-01-23 09:50:00,54.02,54.07,53.96,54.04,174030.0,53.1095,53.1587,53.0505,53.1292,174030.0
2024-01-23 10:00:00,54.05,54.1,54.04,54.07,188628.0,53.139,53.1882,53.1292,53.1587,188628.0
2024-01-23 10:10:00,54.07,54.12,54.02,54.12,153813.0,53.1587,53.2078,53.1095,53.2078,153813.0
2024-01-23 10:20:00,54.13,54.14,54.06,54.14,177366.0,53.2176,53.2275,53.1488,53.2275,177366.0
2024-01-23 10:30:00,54.14,54.15,54.07,54.12,202449.0,53.2275,53.2373,53.1587,53.2078,202449.0
2024-01-23 10:40:00,54.12,54.17,54.07,54.17,180750.0,53.2078,53.257,53.1587,53.257,180750.0
2024-01-23 10:50:00,54.16,54.24,54.14,54.15,321417.0,53.2471,53.3258,53.2275,53.2373,321417.0
2024-01-23 11:00:00,54.15,54.19,54.11,54.11,196602.0,53.2373,53.2766,53.198,53.198,196602.0
2024-01-23 11:10:00,54.12,54.16,54.09,54.1,199242.0,53.2078,53.2471,53.1783,53.1882,199242.0
2024-01-23 11:20:00,54.1,54.11,53.92,53.96,310773.0,53.1882,53.198,53.0112,53.0505,310773.0
2024-01-23 11:30:00,53.95,53.97,53.92,53.95,186699.0,53.0407,53.0603,53.0112,53.0407,186699.0
2024-01-23 11:40:00,53.95,53.98,53.93,53.98,166548.0,53.0407,53.0702,53.021,53.0702,166548.0
2024-01-23 11:50:00,53.97,54.03,53.97,53.98,134226.0,53.0603,53.1193,53.0603,53.0702,134226.0
2024-01-23 12:00:00,53.98,54.03,53.97,53.99,109176.0,53.0702,53.1193,53.0603,53.08,109176.0
2024-01-23 12:10:00,53.99,54.02,53.98,53.99,87933.0,53.08,53.1095,53.0702,53.08,87933.0
2024-01-23 12:20:00,53.99,54.02,53.98,54.0,97260.0,53.08,53.1095,53.0702,53.0898,97260.0
2024-01-23 12:30:00,54.0,54.02,53.99,54.0,94881.0,53.0898,53.1095,53.08,53.0898,94881.0
2024-01-23 12:40:00,54.0,54.05,53.99,54.05,106284.0,53.0898,53.139,53.08,53.139,106284.0
2024-01-23 12:50:00,54.05,54.08,54.04,54.07,137160.0,53.139,53.1685,53.1292,53.1587,137160.0
2024-01-23 13:00:00,54.07,54.1,54.06,54.08,69417.0,53.1587,53.1882,53.1488,53.1685,69417.0
2024-01-23 13:10:00,54.08,54.09,54.05,54.07,78576.0,53.1685,53.1783,53.139,53.1587,78576.0
2024-01-23 13:20:00,54.07,54.11,54.06,54.1,79188.0,53.1587,53.198,53.1488,53.1882,79188.0
2024-01-23 13:30:00,54.1,54.14,54.09,54.14,90093.0,53.1882,53.2275,53.1783,53.2275,90093.0
2024-01-23 13:40:00,54.14,54.14,54.1,54.13,71547.0,53.2275,53.2275,53.1882,53.2176,71547.0
2024-01-23 13:50:00,54.13,54.16,54.12,54.15,83775.0,53.2176,53.2471,53.2078,53.2373,83775.0
2024-01-23 14:00:00,54.15,54.17,54.1,54.11,128757.0,53.2373,53.257,53.1882,53.198,128757.0
2024-01-23 14:10:00,54.11,54.14,54.1,54.12,86058.0,53.198,53.2275,53.1882,53.2078,86058.0
2024-01-23 14:20:00,54.13,54.14,54.11,54.13,112050.0,53.2176,53.2275,53.198,53.2176,112050.0
2024-01-23 14:30:00,54.14,54.15,54.13,54.15,76608.0,53.2275,53.2373,53.2176,53.2373,76608.0
2024-01-23 14:40:00,54.15,54.18,54.14,54.18,105798.0,53.2373,53.2668,53.2275,53.2668,105798.0
2024-01-23 14:50:00,54.18,54.2,54.16,54.19,144339.0,53.2668,53.2865,53.2471,53.2766,144339.0
2024-01-23 15:00:00,54.2,54.22,54.18,54.2,149688.0,53.2865,53.3061,53.2668,53.2865,149688.0
2024-01-23 15:10:00,54.2,54.24,54.2,54.23,144513.0,53.2865,53.3258,53.2865,53.316,144513.0
2024-01-23 15:20:00,54.23,54.25,54.21,54.24,143334.0,53.316,53.3356,53.2963,53.3258,143334.0
2024-01-23 15:30:00,54.24,54.25,54.21,54.23,190692.0,53.3258,53.3356,53.2963,53.316,190692.0
2024-01-23 15:40:00,54.23,54.25,54.2,54.22,288051.0,53.316,53.3356,53.2865,53.3061,288051.0
2024-01-23 15:50:00,54.22,54.28,54.21,54.27,713601.0,53.3061,53.3651,53.2963,53.3553,713601.0
2024-01-24 09:30:00,54.3,54.36,54.07,54.16,583056.0,53.3848,53.4438,53.1587,53.2471,583056.0
2024-01-24 09:40:00,54.17,54.18,54.11,54.16,189189.0,53.257,53.2668,53.198,53.2471,189189.0
2024-01-24 09:50:00,54.16,54.26,54.09,54.25,291519.0,53.2471,53.3455,53.1783,53.3356,291519.0
2024-01-24 10:00:00,54.25,54.27,54.18,54.21,229374.0,53.3356,53.3553,53.2668,53.2963,229374.0
2024-01-24 10:10:00,54.21,54.21,54.09,54.1,217575.0,53.2963,53.2963,53.1783,53.1882,217575.0
2024-01-24 10:20:00,54.1,54.14,54.05,54.05,128574.0,53.1882,53.2275,53.139,53.139,128574.0
2024-01-24 10:30:00,54.05,54.12,54.04,54.08,164835.0,53.139,53.2078,53.1292,53.1685,164835.0
2024-01-24 10:40:00,54.09,54.13,54.06,54.09,216249.0,53.1783,53.2176,53.1488,53.1783,216249.0
2024-01-24 10:50:00,54.09,54.1,54.02,54.03,200079.0,53.1783,53.1882,53.1095,53.1193,200079.0
2024-01-24 11:00:00,54.03,54.05,54.02,54.03,174450.0,53.1193,53.139,53.1095,53.1193,174450.0
2024-01-24 11:10:00,54.03,54.08,54.02,54.05,175041.0,53.1193,53.1685,53.1095,53.139,175041.0
2024-01-24 11:20:00,54.05,54.17,54.05,54.15,130290.0,53.139,53.257,53.139,53.2373,130290.0
2024-01-24 11:30:00,54.15,54.18,54.14,54.15,175290.0,53.2373,53.2668,53.2275,53.2373,175290.0
2024-01-24 11:40:00,54.15,54.16,54.1,54.15,106257.0,53.2373,53.2471,53.1882,53.2373,106257.0
2024-01-24 11:50:00,54.15,54.16,54.1,54.11,118191.0,53.2373,53.2471,53.1882,53.198,118191.0
2024-01-24 12:00:00,54.11,54.12,54.07,54.09,101757.0,53.198,53.2078,53.1587,53.1783,101757.0
2024-01-24 12:10:00,54.09,54.1,54.05,54.06,92985.0,53.1783,53.1882,53.139,53.1488,92985.0
2024-01-24 12:20:00,54.05,54.06,54.03,54.04,139518.0,53.139,53.1488,53.1193,53.1292,139518.0
2024-01-24 12:30:00,54.04,54.05,53.96,53.97,180414.0,53.1292,53.139,53.0505,53.0603,180414.0
2024-01-24 12:40:00,53.97,54.0,53.93,53.96,328371.0,53.0603,53.0898,53.021,53.0505,328371.0
2024-01-24 12:50:00,53.96,54.03,53.94,54.02,202827.0,53.0505,53.1193,53.0309,53.1095,202827.0
2024-01-24 13:00:00,54.02,54.02,53.96,53.98,172956.0,53.1095,53.1095,53.0505,53.0702,172956.0
2024-01-24 13:10:00,53.97,53.97,53.93,53.94,136941.0,53.0603,53.0603,53.021,53.0309,136941.0
2024-01-24 13:20:00,53.94,53.95,53.89,53.92,212346.0,53.0309,53.0407,52.9817,53.0112,212346.0
2024-01-24 13:30:00,53.92,53.92,53.85,53.86,199923.0,53.0112,53.0112,52.9424,52.9522,199923.0
2024-01-24 13:40:00,53.85,53.87,53.82,53.87,228756.0,52.9424,52.962,52.9129,52.962,228756.0
2024-01-24 13:50:00,53.86,53.91,53.85,53.9,162738.0,52.9522,53.0014,52.9424,52.9915,162738.0
2024-01-24 14:00:00,53.91,53.91,53.88,53.89,108642.0,53.0014,53.0014,52.9719,52.9817,108642.0
2024-01-24 14:10:00,53.88,53.89,53.83,53.83,196281.0,52.9719,52.9817,52.9227,52.9227,196281.0
2024-01-24 14:20:00,53.83,53.83,53.76,53.79,284553.0,52.9227,52.9227,52.8539,52.8834,284553.0
2024-01-24 14:30:00,53.79,53.8,53.76,53.78,158685.0,52.8834,52.8932,52.8539,52.8735,158685.0
2024-01-24 14:40:00,53.78,53.82,53.77,53.81,163002.0,52.8735,52.9129,52.8637,52.903,163002.0
2024-01-24 14:50:00,53.81,53.82,53.74,53.75,204774.0,52.903,52.9129,52.8342,52.8441,204774.0
2024-01-24 15:00:00,53.75,53.79,53.71,53.79,280638.0,52.8441,52.8834,52.8047,52.8834,280638.0
2024-01-24 15:10:00,53.78,53.81,53.75,53.8,239229.0,52.8735,52.903,52.8441,52.8932,239229.0
2024-01-24 15:20:00,53.8,53.81,53.77,53.78,250794.0,52.8932,52.903,52.8637,52.8735,250794.0
2024-01-24 15:30:00,53.78,53.78,53.7,53.7,419811.0,52.8735,52.8735,52.7949,52.7949,419811.0
2024-01-24 15:40:00,53.71,53.74,53.51,53.52,976437.0,52.8047,52.8342,52.6081,52.6179,976437.0
2024-01-24 15:50:00,53.51,53.54,53.44,53.51,1811214.0,52.6081,52.6376,52.5393,52.6081,1811214.0
2024-01-25 09:30:00,53.8,53.82,53.49,53.54,540909.0,52.8932,52.9129,52.5884,52.6376,540909.0
2024-01-25 09:40:00,53.54,53.59,53.47,53.58,320706.0,52.6376,52.6867,52.5688,52.6769,320706.0
2024-01-25 09:50:00,53.59,53.61,53.53,53.56,229422.0,52.6867,52.7064,52.6278,52.6573,229422.0
2024-01-25 10:00:00,53.56,53.65,53.53,53.61,272934.0,52.6573,52.7457,52.6278,52.7064,272934.0
2024-01-25 10:10:00,53.61,53.66,53.58,53.65,243384.0,52.7064,52.7556,52.6769,52.7457,243384.0
2024-01-25 10:20:00,53.66,53.67,53.59,53.6,196692.0,52.7556,52.7654,52.6867,52.6966,196692.0
2024-01-25 10:30:00,53.6,53.63,53.55,53.58,223053.0,52.6966,52.7261,52.6474,52.6769,223053.0
2024-01-25 10:40:00,53.57,53.61,53.55,53.56,189768.0,52.6671,52.7064,52.6474,52.6573,189768.0
2024-01-25 10:50:00,53.55,53.67,53.51,53.67,337263.0,52.6474,52.7654,52.6081,52.7654,337263.0
2024-01-25 11:00:00,53.67,53.67,53.6,53.61,153381.0,52.7654,52.7654,52.6966,52.7064,153381.0
2024-01-25 11:10:00,53.62,53.73,53.61,53.71,128466.0,52.7162,52.8244,52.7064,52.8047,128466.0
2024-01-25 11:20:00,53.71,53.72,53.68,53.71,89280.0,52.8047,52.8146,52.7752,52.8047,89280.0
2024-01-25 11:30:00,53.71,53.74,53.69,53.74,156258.0,52.8047,52.8342,52.7851,52.8342,156258.0
2024-01-25 11:40:00,53.74,53.76,53.71,53.75,116937.0,52.8342,52.8539,52.8047,52.8441,116937.0
2024-01-25 11:50:00,53.75,53.78,53.74,53.76,146655.0,52.8441,52.8735,52.8342,52.8539,146655.0
2024-01-25 12:00:00,53.76,53.79,53.75,53.78,100422.0,52.8539,52.8834,52.8441,52.8735,100422.0
2024-01-25 12:10:00,53.77,53.79,53.73,53.77,116187.0,52.8637,52.8834,52.8244,52.8637,116187.0
2024-01-25 12:20:00,53.78,53.81,53.77,53.79,106449.0,52.8735,52.903,52.8637,52.8834,106449.0
2024-01-25 12:30:00,53.8,53.81,53.77,53.8,117363.0,52.8932,52.903,52.8637,52.8932,117363.0
2024-01-25 12:40:00,53.8,53.82,53.78,53.79,94887.0,52.8932,52.9129,52.8735,52.8834,94887.0
2024-01-25 12:50:00,53.79,53.83,53.77,53.83,131952.0,52.8834,52.9227,52.8637,52.9227,131952.0
2024-01-25 13:00:00,53.83,53.87,53.82,53.83,143235.0,52.9227,52.962,52.9129,52.9227,143235.0
2024-01-25 13:10:00,53.83,53.88,53.83,53.85,135753.0,52.9227,52.9719,52.9227,52.9424,135753.0
2024-01-25 13:20:00,53.86,53.87,53.82,53.82,132090.0,52.9522,52.962,52.9129,52.9129,132090.0
2024-01-25 13:30:00,53.82,53.89,53.82,53.88,130383.0,52.9129,52.9817,52.9129,52.9719,130383.0
2024-01-25 13:40:00,53.88,53.93,53.87,53.91,139149.0,52.9719,53.021,52.962,53.0014,139149.0
2024-01-25 13:50:00,53.92,53.94,53.9,53.92,170163.0,53.0112,53.0309,52.9915,53.0112,170163.0
2024-01-25 14:00:00,53.92,54.02,53.92,54.01,196335.0,53.0112,53.1095,53.0112,53.0997,196335.0
2024-01-25 14:10:00,54.01,54.01,53.93,53.98,148821.0,53.0997,53.0997,53.021,53.0702,148821.0
2024-01-25 14:20:00,53.98,54.0,53.96,53.99,106035.0,53.0702,53.0898,53.0505,53.08,106035.0
2024-01-25 14:30:00,53.99,54.01,53.97,54.01,112785.0,53.08,53.0997,53.0603,53.0997,112785.0
2024-01-25 14:40:00,54.02,54.04,53.99,54.02,176556.0,53.1095,53.1292,53.08,53.1095,176556.0
2024-01-25 14:50:00,54.02,54.05,54.01,54.05,156174.0,53.1095,53.139,53.0997,53.139,156174.0
2024-01-25 15:00:00,54.05,54.07,54.02,54.06,144333.0,53.139,53.1587,53.1095,53.1488,144333.0
2024-01-25 15:10:00,54.06,54.08,54.01,54.07,215406.0,53.1488,53.1685,53.0997,53.1587,215406.0
2024-01-25 15:20:00,54.07,54.12,54.06,54.11,192507.0,53.1587,53.2078,53.1488,53.198,192507.0
2024-01-25 15:30:00,54.11,54.18,54.1,54.17,342069.0,53.198,53.2668,53.1882,53.257,342069.0
2024-01-25 15:40:00,54.17,54.2,54.14,54.19,282246.0,53.257,53.2865,53.2275,53.2766,282246.0
2024-01-25 15:50:00,54.19,54.29,54.18,54.29,1646067.0,53.2766,53.375,53.2668,53.375,1646067.0
2024-01-26 09:30:00,54.35,54.38,54.22,54.22,422349.0,53.4339,53.4634,53.3061,53.3061,422349.0
2024-01-26 09:40:00,54.23,54.43,54.23,54.37,223104.0,53.316,53.5126,53.316,53.4536,223104.0
2024-01-26 09:50:00,54.37,54.44,54.36,54.38,138552.0,53.4536,53.5224,53.4438,53.4634,138552.0
2024-01-26 10:00:00,54.39,54.5,54.39,54.47,215178.0,53.4733,53.5814,53.4733,53.5519,215178.0
2024-01-26 10:10:00,54.48,54.51,54.45,54.48,169263.0,53.5617,53.5912,53.5323,53.5617,169263.0
2024-01-26 10:20:00,54.49,54.56,54.49,54.55,173109.0,53.5716,53.6404,53.5716,53.6306,173109.0
2024-01-26 10:30:00,54.55,54.55,54.38,54.39,246033.0,53.6306,53.6306,53.4634,53.4733,246033.0
2024-01-26 10:40:00,54.4,54.48,54.4,54.47,224223.0,53.4831,53.5617,53.4831,53.5519,224223.0
2024-01-26 10:50:00,54.48,54.5,54.42,54.45,250245.0,53.5617,53.5814,53.5028,53.5323,250245.0
2024-01-26 11:00:00,54.45,54.47,54.43,54.45,195048.0,53.5323,53.5519,53.5126,53.5323,195048.0
2024-01-26 11:10:00,54.45,54.47,54.43,54.43,138750.0,53.5323,53.5519,53.5126,53.5126,138750.0
2024-01-26 11:20:00,54.43,54.46,54.42,54.43,162636.0,53.5126,53.5421,53.5028,53.5126,162636.0
2024-01-26 11:30:00,54.43,54.45,54.41,54.42,161307.0,53.5126,53.5323,53.4929,53.5028,161307.0
2024-01-26 11:40:00,54.41,54.5,54.4,54.48,204447.0,53.4929,53.5814,53.4831,53.5617,204447.0
2024-01-26 11:50:00,54.48,54.56,54.48,54.55,170580.0,53.5617,53.6404,53.5617,53.6306,170580.0
2024-01-26 12:00:00,54.55,54.57,54.54,54.55,139341.0,53.6306,53.6502,53.6207,53.6306,139341.0
2024-01-26 12:10:00,54.55,54.57,54.5,54.57,127536.0,53.6306,53.6502,53.5814,53.6502,127536.0
2024-01-26 12:20:00,54.57,54.61,54.57,54.59,131946.0,53.6502,53.6896,53.6502,53.6699,131946.0
2024-01-26 12:30:00,54.59,54.59,54.56,54.58,540558.0,53.6699,53.6699,53.6404,53.6601,540558.0
2024-01-26 12:40:00,54.58,54.58,54.55,54.56,202902.0,53.6601,53.6601,53.6306,53.6404,202902.0
2024-01-26 12:50:00,54.56,54.57,54.47,54.53,207207.0,53.6404,53.6502,53.5519,53.6109,207207.0
2024-01-26 13:00:00,54.53,54.55,54.53,54.55,93528.0,53.6109,53.6306,53.6109,53.6306,93528.0
2024-01-26 13:10:00,54.55,54.56,54.53,54.54,87738.0,53.6306,53.6404,53.6109,53.6207,87738.0
2024-01-26 13:20:00,54.54,54.57,54.53,54.55,100539.0,53.6207,53.6502,53.6109,53.6306,100539.0
2024-01-26 13:30:00,54.55,54.57,54.54,54.54,89295.0,53.6306,53.6502,53.6207,53.6207,89295.0
2024-01-26 13:40:00,54.54,54.54,54.48,54.5,110652.0,53.6207,53.6207,53.5617,53.5814,110652.0
2024-01-26 13:50:00,54.51,54.53,54.49,54.52,74244.0,53.5912,53.6109,53.5716,53.6011,74244.0
2024-01-26 14:00:00,54.52,54.56,54.52,54.54,91674.0,53.6011,53.6404,53.6011,53.6207,91674.0
2024-01-26 14:10:00,54.54,54.58,54.54,54.55,110610.0,53.6207,53.6601,53.6207,53.6306,110610.0
2024-01-26 14:20:00,54.56,54.57,54.54,54.57,141504.0,53.6404,53.6502,53.6207,53.6502,141504.0
2024-01-26 14:30:00,54.57,54.6,54.55,54.6,99966.0,53.6502,53.6797,53.6306,53.6797,99966.0
2024-01-26 14:40:00,54.6,54.61,54.57,54.59,135636.0,53.6797,53.6896,53.6502,53.6699,135636.0
2024-01-26 14:50:00,54.59,54.62,54.55,54.57,128328.0,53.6699,53.6994,53.6306,53.6502,128328.0
2024-01-26 15:00:00,54.57,54.59,54.55,54.56,228615.0,53.6502,53.6699,53.6306,53.6404,228615.0
2024-01-26 15:10:00,54.56,54.6,54.56,54.6,183732.0,53.6404,53.6797,53.6404,53.6797,183732.0
2024-01-26 15:20:00,54.6,54.7,54.59,54.69,305139.0,53.6797,53.778,53.6699,53.7682,305139.0
2024-01-26 15:30:00,54.69,54.73,54.66,54.67,252282.0,53.7682,53.8075,53.7387,53.7485,252282.0
2024-01-26 15:40:00,54.68,54.73,54.66,54.71,310479.0,53.7584,53.8075,53.7387,53.7879,310479.0
2024-01-26 15:50:00,54.71,54.79,54.71,54.76,1153719.0,53.7879,53.8665,53.7879,53.837,1153719.0
2024-01-29 09:30:00,54.78,54.88,54.72,54.74,615249.0,53.8567,53.955,53.7977,53.8174,615249.0
2024-01-29 09:40:00,54.75,54.76,54.62,54.74,274281.0,53.8272,53.837,53.6994,53.8174,274281.0
2024-01-29 09:50:00,54.74,54.8,54.74,54.78,211845.0,53.8174,53.8764,53.8174,53.8567,211845.0
2024-01-29 10:00:00,54.79,54.84,54.73,54.75,203118.0,53.8665,53.9157,53.8075,53.8272,203118.0
2024-01-29 10:10:00,54.75,54.77,54.72,54.74,211761.0,53.8272,53.8469,53.7977,53.8174,211761.0
2024-01-29 10:20:00,54.74,54.75,54.6,54.61,238035.0,53.8174,53.8272,53.6797,53.6896,238035.0
2024-01-29 10:30:00,54.61,54.63,54.54,54.56,208824.0,53.6896,53.7092,53.6207,53.6404,208824.0
2024-01-29 10:40:00,54.56,54.6,54.56,54.56,184002.0,53.6404,53.6797,53.6404,53.6404,184002.0
2024-01-29 10:50:00,54.56,54.58,54.52,54.57,309642.0,53.6404,53.6601,53.6011,53.6502,309642.0
2024-01-29 11:00:00,54.57,54.58,54.52,54.53,175161.0,53.6502,53.6601,53.6011,53.6109,175161.0
2024-01-29 11:10:00,54.53,54.55,54.51,54.54,210489.0,53.6109,53.6306,53.5912,53.6207,210489.0
2024-01-29 11:20:00,54.54,54.55,54.52,54.53,292416.0,53.6207,53.6306,53.6011,53.6109,292416.0
2024-01-29 11:30:00,54.53,54.62,54.52,54.61,191922.0,53.6109,53.6994,53.6011,53.6896,191922.0
2024-01-29 11:40:00,54.61,54.7,54.61,54.68,225690.0,53.6896,53.778,53.6896,53.7584,225690.0
2024-01-29 11:50:00,54.68,54.7,54.65,54.7,189486.0,53.7584,53.778,53.7289,53.778,189486.0
2024-01-29 12:00:00,54.69,54.76,54.69,54.74,144411.0,53.7682,53.837,53.7682,53.8174,144411.0
2024-01-29 12:10:00,54.74,54.78,54.73,54.78,145188.0,53.8174,53.8567,53.8075,53.8567,145188.0
2024-01-29 12:20:00,54.78,54.8,54.76,54.77,129837.0,53.8567,53.8764,53.837,53.8469,129837.0
2024-01-29 12:30:00,54.77,54.79,54.72,54.73,140790.0,53.8469,53.8665,53.7977,53.8075,140790.0
2024-01-29 12:40:00,54.73,54.73,54.61,54.66,343497.0,53.8075,53.8075,53.6896,53.7387,343497.0
2024-01-29 12:50:00,54.66,54.69,54.64,54.67,144051.0,53.7387,53.7682,53.7191,53.7485,144051.0
2024-01-29 13:00:00,54.66,54.69,54.63,54.69,133971.0,53.7387,53.7682,53.7092,53.7682,133971.0
2024-01-29 13:10:00,54.69,54.74,54.68,54.74,177495.0,53.7682,53.8174,53.7584,53.8174,177495.0
2024-01-29 13:20:00,54.74,54.79,54.74,54.79,217281.0,53.8174,53.8665,53.8174,53.8665,217281.0
2024-01-29 13:30:00,54.8,54.81,54.76,54.77,196575.0,53.8764,53.8862,53.837,53.8469,196575.0
2024-01-29 13:40:00,54.77,54.77,54.72,54.75,168339.0,53.8469,53.8469,53.7977,53.8272,168339.0
2024-01-29 13:50:00,54.75,54.76,54.73,54.75,99501.0,53.8272,53.837,53.8075,53.8272,99501.0
2024-01-29 14:00:00,54.75,54.76,54.73,54.75,142239.0,53.8272,53.837,53.8075,53.8272,142239.0
2024-01-29 14:10:00,54.75,54.81,54.75,54.8,191724.0,53.8272,53.8862,53.8272,53.8764,191724.0
2024-01-29 14:20:00,54.8,54.85,54.8,54.82,220425.0,53.8764,53.9255,53.8764,53.896,220425.0
2024-01-29 14:30:00,54.82,54.86,54.82,54.84,153900.0,53.896,53.9353,53.896,53.9157,153900.0
2024-01-29 14:40:00,54.84,54.86,54.83,54.85,171231.0,53.9157,53.9353,53.9058,53.9255,171231.0
2024-01-29 14:50:00,54.85,54.89,54.85,54.87,230517.0,53.9255,53.9648,53.9255,53.9452,230517.0
2024-01-29 15:00:00,54.87,54.96,54.87,54.94,295131.0,53.9452,54.0337,53.9452,54.014,295131.0
2024-01-29 15:10:00,54.94,55.03,54.93,55.03,355707.0,54.014,54.1025,54.0042,54.1025,355707.0
2024-01-29 15:20:00,55.03,55.14,55.01,55.02,556533.0,54.1025,54.2106,54.0828,54.0926,556533.0
2024-01-29 15:30:00,55.02,55.03,54.99,55.0,398700.0,54.0926,54.1025,54.0632,54.073,398700.0
2024-01-29 15:40:00,55.0,55.02,54.95,55.01,491379.0,54.073,54.0926,54.0238,54.0828,491379.0
2024-01-29 15:50:00,55.01,55.03,54.95,55.01,1429263.0,54.0828,54.1025,54.0238,54.0828,1429263.0
2024-01-30 09:30:00,54.9,54.95,54.56,54.61,469719.0,53.9747,54.0238,53.6404,53.6896,469719.0
2024-01-30 09:40:00,54.6,54.69,54.54,54.64,301497.0,53.6797,53.7682,53.6207,53.7191,301497.0
2024-01-30 09:50:00,54.64,54.83,54.64,54.82,214911.0,53.7191,53.9058,53.7191,53.896,214911.0
2024-01-30 10:00:00,54.81,54.88,54.77,54.86,272265.0,53.8862,53.955,53.8469,53.9353,272265.0
2024-01-30 10:10:00,54.86,54.92,54.8,54.82,126399.0,53.9353,53.9943,53.8764,53.896,126399.0
2024-01-30 10:20:00,54.82,54.9,54.79,54.9,143844.0,53.896,53.9747,53.8665,53.9747,143844.0
2024-01-30 10:30:00,54.89,54.91,54.84,54.9,142974.0,53.9648,53.9845,53.9157,53.9747,142974.0
2024-01-30 10:40:00,54.91,54.95,54.89,54.95,190401.0,53.9845,54.0238,53.9648,54.0238,190401.0
2024-01-30 10:50:00,54.94,54.97,54.92,54.92,142251.0,54.014,54.0435,53.9943,53.9943,142251.0
2024-01-30 11:00:00,54.92,55.0,54.92,55.0,135396.0,53.9943,54.073,53.9943,54.073,135396.0
2024-01-30 11:10:00,55.0,55.03,54.98,55.0,165060.0,54.073,54.1025,54.0533,54.073,165060.0
2024-01-30 11:20:00,55.0,55.04,54.99,54.99,183846.0,54.073,54.1123,54.0632,54.0632,183846.0
2024-01-30 11:30:00,54.99,55.01,54.96,54.97,135606.0,54.0632,54.0828,54.0337,54.0435,135606.0
2024-01-30 11:40:00,54.97,55.04,54.97,55.03,133425.0,54.0435,54.1123,54.0435,54.1025,133425.0
2024-01-30 11:50:00,55.03,55.07,55.03,55.06,169995.0,54.1025,54.1418,54.1025,54.132,169995.0
2024-01-30 12:00:00,55.06,55.09,55.04,55.07,133515.0,54.132,54.1615,54.1123,54.1418,133515.0
2024-01-30 12:10:00,55.07,55.09,55.06,55.08,112416.0,54.1418,54.1615,54.132,54.1516,112416.0
2024-01-30 12:20:00,55.08,55.14,55.07,55.1,209043.0,54.1516,54.2106,54.1418,54.1713,209043.0
2024-01-30 12:30:00,55.1,55.15,55.09,55.13,160533.0,54.1713,54.2205,54.1615,54.2008,160533.0
2024-01-30 12:40:00,55.13,55.15,55.12,55.13,101580.0,54.2008,54.2205,54.191,54.2008,101580.0
2024-01-30 12:50:00,55.13,55.15,55.11,55.15,132654.0,54.2008,54.2205,54.1811,54.2205,132654.0
2024-01-30 13:00:00,55.15,55.18,55.14,55.16,153264.0,54.2205,54.25,54.2106,54.2303,153264.0
2024-01-30 13:10:00,55.16,55.17,55.14,55.15,106119.0,54.2303,54.2401,54.2106,54.2205,106119.0
2024-01-30 13:20:00,55.15,55.16,55.09,55.1,110340.0,54.2205,54.2303,54.1615,54.1713,110340.0
2024-01-30 13:30:00,55.11,55.11,55.07,55.08,147957.0,54.1811,54.1811,54.1418,54.1516,147957.0
2024-01-30 13:40:00,55.08,55.11,55.08,55.08,134199.0,54.1516,54.1811,54.1516,54.1516,134199.0
2024-01-30 13:50:00,55.08,55.14,55.08,55.1,151353.0,54.1516,54.2106,54.1516,54.1713,151353.0
2024-01-30 14:00:00,55.1,55.15,55.1,55.14,140361.0,54.1713,54.2205,54.1713,54.2106,140361.0
2024-01-30 14:10:00,55.14,55.18,55.13,55.18,145824.0,54.2106,54.25,54.2008,54.25,145824.0
2024-01-30 14:20:00,55.18,55.24,55.18,55.24,184737.0,54.25,54.3089,54.25,54.3089,184737.0
2024-01-30 14:30:00,55.24,55.26,55.21,55.25,184914.0,54.3089,54.3286,54.2794,54.3188,184914.0
2024-01-30 14:40:00,55.25,55.25,55.21,55.22,122478.0,54.3188,54.3188,54.2794,54.2893,122478.0
2024-01-30 14:50:00,55.22,55.23,55.2,55.22,156051.0,54.2893,54.2991,54.2696,54.2893,156051.0
2024-01-30 15:00:00,55.23,55.23,55.17,55.17,165615.0,54.2991,54.2991,54.2401,54.2401,165615.0
2024-01-30 15:10:00,55.18,55.18,55.11,55.13,183714.0,54.25,54.25,54.1811,54.2008,183714.0
2024-01-30 15:20:00,55.13,55.18,55.12,55.17,208251.0,54.2008,54.25,54.191,54.2401,208251.0
2024-01-30 15:30:00,55.17,55.18,55.15,55.16,228162.0,54.2401,54.25,54.2205,54.2303,228162.0
2024-01-30 15:40:00,55.16,55.23,55.15,55.22,414642.0,54.2303,54.2991,54.2205,54.2893,414642.0
2024-01-30 15:50:00,55.22,55.27,55.17,55.19,1109316.0,54.2893,54.3384,54.2401,54.2598,1109316.0
2024-01-31 09:30:00,55.93,55.93,55.43,55.75,1771299.0,54.9873,54.9873,54.4957,54.8103,1771299.0
2024-01-31 09:40:00,55.74,55.79,55.48,55.5,659361.0,54.8005,54.8497,54.5449,54.5646,659361.0
2024-01-31 09:50:00,55.5,55.66,55.4,55.42,549855.0,54.5646,54.7219,54.4662,54.4859,549855.0
2024-01-31 10:00:00,55.42,55.44,55.24,55.25,691458.0,54.4859,54.5056,54.3089,54.3188,691458.0
2024-01-31 10:10:00,55.24,55.4,55.23,55.38,431469.0,54.3089,54.4662,54.2991,54.4466,431469.0
2024-01-31 10:20:00,55.39,55.48,55.32,55.38,522696.0,54.4564,54.5449,54.3876,54.4466,522696.0
2024-01-31 10:30:00,55.38,55.47,55.31,55.46,474456.0,54.4466,54.5351,54.3778,54.5252,474456.0
2024-01-31 10:40:00,55.47,55.51,55.36,55.45,497481.0,54.5351,54.5744,54.4269,54.5154,497481.0
2024-01-31 10:50:00,55.45,55.47,55.34,55.38,323067.0,54.5154,54.5351,54.4073,54.4466,323067.0
2024-01-31 11:00:00,55.38,55.46,55.36,55.45,241008.0,54.4466,54.5252,54.4269,54.5154,241008.0
2024-01-31 11:10:00,55.45,55.51,55.34,55.36,315750.0,54.5154,54.5744,54.4073,54.4269,315750.0
2024-01-31 11:20:00,55.35,55.45,55.35,55.43,247380.0,54.4171,54.5154,54.4171,54.4957,247380.0
2024-01-31 11:30:00,55.43,55.45,55.36,55.38,230094.0,54.4957,54.5154,54.4269,54.4466,230094.0
2024-01-31 11:40:00,55.38,55.41,55.34,55.37,223680.0,54.4466,54.4761,54.4073,54.4367,223680.0
2024-01-31 11:50:00,55.37,55.45,55.35,55.39,232113.0,54.4367,54.5154,54.4171,54.4564,232113.0
2024-01-31 12:00:00,55.4,55.45,55.4,55.44,147966.0,54.4662,54.5154,54.4662,54.5056,147966.0
2024-01-31 12:10:00,55.44,55.48,55.41,55.43,160875.0,54.5056,54.5449,54.4761,54.4957,160875.0
2024-01-31 12:20:00,55.43,55.43,55.37,55.38,205581.0,54.4957,54.4957,54.4367,54.4466,205581.0
2024-01-31 12:30:00,55.38,55.41,55.35,55.4,221265.0,54.4466,54.4761,54.4171,54.4662,221265.0
2024-01-31 12:40:00,55.41,55.45,55.38,55.44,208857.0,54.4761,54.5154,54.4466,54.5056,208857.0
2024-01-31 12:50:00,55.44,55.45,55.41,55.45,180600.0,54.5056,54.5154,54.4761,54.5154,180600.0
2024-01-31 13:00:00,55.46,55.49,55.4,55.4,193623.0,54.5252,54.5547,54.4662,54.4662,193623.0
2024-01-31 13:10:00,55.4,55.46,55.4,55.44,150078.0,54.4662,54.5252,54.4662,54.5056,150078.0
2024-01-31 13:20:00,55.44,55.47,55.4,55.42,222096.0,54.5056,54.5351,54.4662,54.4859,222096.0
2024-01-31 13:30:00,55.42,55.46,55.4,55.44,190161.0,54.4859,54.5252,54.4662,54.5056,190161.0
2024-01-31 13:40:00,55.44,55.5,55.41,55.47,178284.0,54.5056,54.5646,54.4761,54.5351,178284.0
2024-01-31 13:50:00,55.47,55.48,55.42,55.44,170115.0,54.5351,54.5449,54.4859,54.5056,170115.0
2024-01-31 14:00:00,55.45,55.49,55.32,55.32,312783.0,54.5154,54.5547,54.3876,54.3876,312783.0
2024-01-31 14:10:00,55.32,55.36,55.25,55.27,218028.0,54.3876,54.4269,54.3188,54.3384,218028.0
2024-01-31 14:20:00,55.27,55.34,55.26,55.32,238041.0,54.3384,54.4073,54.3286,54.3876,238041.0
2024-01-31 14:30:00,55.33,55.44,55.32,55.42,351726.0,54.3974,54.5056,54.3876,54.4859,351726.0
2024-01-31 14:40:00,55.43,55.44,55.34,55.38,275907.0,54.4957,54.5056,54.4073,54.4466,275907.0
2024-01-31 14:50:00,55.37,55.38,55.28,55.32,350556.0,54.4367,54.4466,54.3483,54.3876,350556.0
2024-01-31 15:00:00,55.33,55.34,55.21,55.25,481761.0,54.3974,54.4073,54.2794,54.3188,481761.0
2024-01-31 15:10:00,55.25,55.31,55.2,55.21,458910.0,54.3188,54.3778,54.2696,54.2794,458910.0
2024-01-31 15:20:00,55.21,55.22,55.11,55.12,461859.0,54.2794,54.2893,54.1811,54.191,461859.0
2024-01-31 15:30:00,55.12,55.14,55.04,55.08,433233.0,54.191,54.2106,54.1123,54.1516,433233.0
2024-01-31 15:40:00,55.08,55.14,55.06,55.13,509145.0,54.1516,54.2106,54.132,54.2008,509145.0
2024-01-31 15:50:00,55.12,55.17,55.06,55.07,1384884.0,54.191,54.2401,54.132,54.1418,1384884.0
2024-02-01 09:30:00,55.23,55.33,55.06,55.11,817161.0,54.2991,54.3974,54.132,54.1811,817161.0
2024-02-01 09:40:00,55.11,55.41,55.11,55.4,393273.0,54.1811,54.4761,54.1811,54.4662,393273.0
2024-02-01 09:50:00,55.4,55.52,55.39,55.44,309069.0,54.4662,54.5842,54.4564,54.5056,309069.0
2024-02-01 10:00:00,55.44,55.52,55.38,55.52,310017.0,54.5056,54.5842,54.4466,54.5842,310017.0
2024-02-01 10:10:00,55.52,55.71,55.51,55.71,439794.0,54.5842,54.771,54.5744,54.771,439794.0
2024-02-01 10:20:00,55.71,55.73,55.57,55.63,301086.0,54.771,54.7907,54.6334,54.6924,301086.0
2024-02-01 10:30:00,55.62,55.71,55.59,55.7,319923.0,54.6825,54.771,54.653,54.7612,319923.0
2024-02-01 10:40:00,55.69,55.7,55.63,55.64,279336.0,54.7514,54.7612,54.6924,54.7022,279336.0
2024-02-01 10:50:00,55.64,55.69,55.58,55.61,314052.0,54.7022,54.7514,54.6432,54.6727,314052.0
2024-02-01 11:00:00,55.61,55.71,55.61,55.7,268062.0,54.6727,54.771,54.6727,54.7612,268062.0
2024-02-01 11:10:00,55.7,55.79,55.67,55.78,743718.0,54.7612,54.8497,54.7317,54.8398,743718.0
2024-02-01 11:20:00,55.78,55.87,55.76,55.86,443829.0,54.8398,54.9283,54.8202,54.9185,443829.0
2024-02-01 11:30:00,55.86,55.99,55.86,55.99,427662.0,54.9185,55.0463,54.9185,55.0463,427662.0
2024-02-01 11:40:00,55.99,56.01,55.95,55.97,324489.0,55.0463,55.066,55.007,55.0266,324489.0
2024-02-01 11:50:00,55.97,55.99,55.87,55.88,234909.0,55.0266,55.0463,54.9283,54.9382,234909.0
2024-02-01 12:00:00,55.89,55.99,55.87,55.88,248589.0,54.948,55.0463,54.9283,54.9382,248589.0
2024-02-01 12:10:00,55.88,55.91,55.87,55.88,135399.0,54.9382,54.9676,54.9283,54.9382,135399.0
2024-02-01 12:20:00,55.89,55.92,55.87,55.88,119916.0,54.948,54.9775,54.9283,54.9382,119916.0
2024-02-01 12:30:00,55.87,55.92,55.85,55.9,191751.0,54.9283,54.9775,54.9087,54.9578,191751.0
2024-02-01 12:40:00,55.9,55.95,55.88,55.95,234477.0,54.9578,55.007,54.9382,55.007,234477.0
2024-02-01 12:50:00,55.95,55.99,55.91,55.95,212991.0,55.007,55.0463,54.9676,55.007,212991.0
2024-02-01 13:00:00,55.95,55.96,55.89,55.89,155859.0,55.007,55.0168,54.948,54.948,155859.0
2024-02-01 13:10:00,55.89,55.91,55.86,55.9,187281.0,54.948,54.9676,54.9185,54.9578,187281.0
2024-02-01 13:20:00,55.9,55.92,55.88,55.9,165309.0,54.9578,54.9775,54.9382,54.9578,165309.0
2024-02-01 13:30:00,55.9,55.93,55.8,55.8,189336.0,54.9578,54.9873,54.8595,54.8595,189336.0
2024-02-01 13:40:00,55.8,55.82,55.78,55.8,151335.0,54.8595,54.8792,54.8398,54.8595,151335.0
2024-02-01 13:50:00,55.79,55.82,55.78,55.81,210381.0,54.8497,54.8792,54.8398,54.8693,210381.0
2024-02-01 14:00:00,55.81,55.86,55.79,55.85,201345.0,54.8693,54.9185,54.8497,54.9087,201345.0
2024-02-01 14:10:00,55.85,55.87,55.79,55.81,150657.0,54.9087,54.9283,54.8497,54.8693,150657.0
2024-02-01 14:20:00,55.82,55.83,55.78,55.78,156525.0,54.8792,54.889,54.8398,54.8398,156525.0
2024-02-01 14:30:00,55.78,55.81,55.77,55.8,161754.0,54.8398,54.8693,54.83,54.8595,161754.0
2024-02-01 14:40:00,55.8,55.89,55.8,55.84,131469.0,54.8595,54.948,54.8595,54.8988,131469.0
2024-02-01 14:50:00,55.85,55.9,55.83,55.9,138675.0,54.9087,54.9578,54.889,54.9578,138675.0
2024-02-01 15:00:00,55.9,55.96,55.87,55.94,219153.0,54.9578,55.0168,54.9283,54.9971,219153.0
2024-02-01 15:10:00,55.94,55.96,55.9,55.93,201495.0,54.9971,55.0168,54.9578,54.9873,201495.0
2024-02-01 15:20:00,55.93,55.98,55.93,55.98,209688.0,54.9873,55.0365,54.9873,55.0365,209688.0
2024-02-01 15:30:00,55.98,56.04,55.97,56.03,433941.0,55.0365,55.0955,55.0266,55.0856,433941.0
2024-02-01 15:40:00,56.03,56.05,56.01,56.01,449811.0,55.0856,55.1053,55.066,55.066,449811.0
2024-02-01 15:50:00,56.02,56.12,56.01,56.1,1800189.0,55.0758,55.1741,55.066,55.1544,1800189.0
2024-02-02 09:30:00,56.05,56.2,55.98,56.19,744606.0,55.1053,55.2528,55.0365,55.2429,744606.0
2024-02-02 09:40:00,56.19,56.2,56.08,56.11,339606.0,55.2429,55.2528,55.1348,55.1643,339606.0
2024-02-02 09:50:00,56.1,56.21,56.07,56.07,250263.0,55.1544,55.2626,55.1249,55.1249,250263.0
2024-02-02 10:00:00,56.08,56.13,55.99,56.0,389112.0,55.1348,55.1839,55.0463,55.0561,389112.0
2024-02-02 10:10:00,56.0,56.09,55.97,56.03,250014.0,55.0561,55.1446,55.0266,55.0856,250014.0
2024-02-02 10:20:00,56.04,56.1,55.98,56.05,530745.0,55.0955,55.1544,55.0365,55.1053,530745.0
2024-02-02 10:30:00,56.05,56.1,56.01,56.06,407172.0,55.1053,55.1544,55.066,55.1151,407172.0
2024-02-02 10:40:00,56.07,56.18,56.05,56.11,226932.0,55.1249,55.2331,55.1053,55.1643,226932.0
2024-02-02 10:50:00,56.11,56.18,56.1,56.15,325581.0,55.1643,55.2331,55.1544,55.2036,325581.0
2024-02-02 11:00:00,56.15,56.18,56.11,56.18,230220.0,55.2036,55.2331,55.1643,55.2331,230220.0
2024-02-02 11:10:00,56.18,56.2,56.14,56.16,211134.0,55.2331,55.2528,55.1938,55.2134,211134.0
2024-02-02 11:20:00,56.16,56.19,56.12,56.17,209319.0,55.2134,55.2429,55.1741,55.2233,209319.0
2024-02-02 11:30:00,56.17,56.21,56.14,56.16,219189.0,55.2233,55.2626,55.1938,55.2134,219189.0
2024-02-02 11:40:00,56.16,56.18,56.12,56.14,245541.0,55.2134,55.2331,55.1741,55.1938,245541.0
2024-02-02 11:50:00,56.14,56.2,56.13,56.14,202572.0,55.1938,55.2528,55.1839,55.1938,202572.0
2024-02-02 12:00:00,56.14,56.27,56.14,56.25,239571.0,55.1938,55.3216,55.1938,55.3019,239571.0
2024-02-02 12:10:00,56.26,56.31,56.24,56.28,315285.0,55.3117,55.3609,55.2921,55.3314,315285.0
2024-02-02 12:20:00,56.29,56.34,56.26,56.34,230004.0,55.3412,55.3904,55.3117,55.3904,230004.0
2024-02-02 12:30:00,56.34,56.42,56.33,56.36,231591.0,55.3904,55.4691,55.3806,55.4101,231591.0
2024-02-02 12:40:00,56.36,56.38,56.28,56.33,359274.0,55.4101,55.4297,55.3314,55.3806,359274.0
2024-02-02 12:50:00,56.34,56.4,56.29,56.4,235095.0,55.3904,55.4494,55.3412,55.4494,235095.0
2024-02-02 13:00:00,56.4,56.54,56.4,56.51,296154.0,55.4494,55.587,55.4494,55.5575,296154.0
2024-02-02 13:10:00,56.5,56.54,56.5,56.51,342900.0,55.5477,55.587,55.5477,55.5575,342900.0
2024-02-02 13:20:00,56.51,56.56,56.5,56.53,245541.0,55.5575,55.6067,55.5477,55.5772,245541.0
2024-02-02 13:30:00,56.53,56.62,56.51,56.61,322758.0,55.5772,55.6657,55.5575,55.6558,322758.0
2024-02-02 13:40:00,56.61,56.65,56.61,56.65,232299.0,55.6558,55.6952,55.6558,55.6952,232299.0
2024-02-02 13:50:00,56.65,56.7,56.63,56.68,484671.0,55.6952,55.7443,55.6755,55.7247,484671.0
2024-02-02 14:00:00,56.68,56.73,56.67,56.71,292503.0,55.7247,55.7738,55.7148,55.7542,292503.0
2024-02-02 14:10:00,56.71,56.76,56.69,56.71,267477.0,55.7542,55.8033,55.7345,55.7542,267477.0
2024-02-02 14:20:00,56.71,56.75,56.7,56.75,237981.0,55.7542,55.7935,55.7443,55.7935,237981.0
2024-02-02 14:30:00,56.75,56.8,56.73,56.8,251427.0,55.7935,55.8426,55.7738,55.8426,251427.0
2024-02-02 14:40:00,56.8,56.86,56.79,56.85,260514.0,55.8426,55.9016,55.8328,55.8918,260514.0
2024-02-02 14:50:00,56.85,56.86,56.76,56.76,265083.0,55.8918,55.9016,55.8033,55.8033,265083.0
2024-02-02 15:00:00,56.77,56.78,56.69,56.7,260763.0,55.8132,55.823,55.7345,55.7443,260763.0
2024-02-02 15:10:00,56.7,56.71,56.64,56.66,368085.0,55.7443,55.7542,55.6853,55.705,368085.0
2024-02-02 15:20:00,56.66,56.73,56.66,56.73,333609.0,55.705,55.7738,55.705,55.7738,333609.0
2024-02-02 15:30:00,56.73,56.73,56.63,56.67,306009.0,55.7738,55.7738,55.6755,55.7148,306009.0
2024-02-02 15:40:00,56.67,56.7,56.63,56.69,453018.0,55.7148,55.7443,55.6755,55.7345,453018.0
2024-02-02 15:50:00,56.69,56.71,56.52,56.52,1508631.0,55.7345,55.7542,55.5674,55.5674,1508631.0
2024-02-05 09:30:00,56.67,56.67,56.28,56.3,1085865.0,55.7148,55.7148,55.3314,55.3511,1085865.0
2024-02-05 09:40:00,56.31,56.43,56.19,56.43,361089.0,55.3609,55.4789,55.2429,55.4789,361089.0
2024-02-05 09:50:00,56.43,56.48,56.31,56.38,242442.0,55.4789,55.528,55.3609,55.4297,242442.0
2024-02-05 10:00:00,56.37,56.37,56.16,56.16,371442.0,55.4199,55.4199,55.2134,55.2134,371442.0
2024-02-05 10:10:00,56.16,56.25,56.15,56.16,365724.0,55.2134,55.3019,55.2036,55.2134,365724.0
2024-02-05 10:20:00,56.14,56.16,56.04,56.07,234783.0,55.1938,55.2134,55.0955,55.1249,234783.0
2024-02-05 10:30:00,56.07,56.13,56.02,56.11,175092.0,55.1249,55.1839,55.0758,55.1643,175092.0
2024-02-05 10:40:00,56.11,56.14,56.08,56.09,223626.0,55.1643,55.1938,55.1348,55.1446,223626.0
2024-02-05 10:50:00,56.1,56.13,56.06,56.08,194127.0,55.1544,55.1839,55.1151,55.1348,194127.0
2024-02-05 11:00:00,56.08,56.19,56.08,56.18,205971.0,55.1348,55.2429,55.1348,55.2331,205971.0
2024-02-05 11:10:00,56.18,56.18,56.09,56.13,189159.0,55.2331,55.2331,55.1446,55.1839,189159.0
2024-02-05 11:20:00,56.14,56.2,56.1,56.2,193479.0,55.1938,55.2528,55.1544,55.2528,193479.0
2024-02-05 11:30:00,56.2,56.23,56.18,56.2,215820.0,55.2528,55.2823,55.2331,55.2528,215820.0
2024-02-05 11:40:00,56.2,56.24,56.16,56.23,163032.0,55.2528,55.2921,55.2134,55.2823,163032.0
2024-02-05 11:50:00,56.22,56.33,56.22,56.28,265251.0,55.2724,55.3806,55.2724,55.3314,265251.0
2024-02-05 12:00:00,56.28,56.35,56.26,56.28,141993.0,55.3314,55.4002,55.3117,55.3314,141993.0
2024-02-05 12:10:00,56.29,56.37,56.28,56.35,165303.0,55.3412,55.4199,55.3314,55.4002,165303.0
2024-02-05 12:20:00,56.35,56.38,56.31,56.37,140697.0,55.4002,55.4297,55.3609,55.4199,140697.0
2024-02-05 12:30:00,56.38,56.43,56.38,56.4,112491.0,55.4297,55.4789,55.4297,55.4494,112491.0
2024-02-05 12:40:00,56.4,56.4,56.32,56.36,121515.0,55.4494,55.4494,55.3707,55.4101,121515.0
2024-02-05 12:50:00,56.36,56.36,56.32,56.34,118422.0,55.4101,55.4101,55.3707,55.3904,118422.0
2024-02-05 13:00:00,56.34,56.4,56.34,56.4,132804.0,55.3904,55.4494,55.3904,55.4494,132804.0
2024-02-05 13:10:00,56.4,56.41,56.36,56.39,106440.0,55.4494,55.4592,55.4101,55.4396,106440.0
2024-02-05 13:20:00,56.4,56.41,56.37,56.37,79827.0,55.4494,55.4592,55.4199,55.4199,79827.0
2024-02-05 13:30:00,56.38,56.41,56.35,56.39,79092.0,55.4297,55.4592,55.4002,55.4396,79092.0
2024-02-05 13:40:00,56.4,56.41,56.38,56.38,76395.0,55.4494,55.4592,55.4297,55.4297,76395.0
2024-02-05 13:50:00,56.38,56.42,56.37,56.4,109275.0,55.4297,55.4691,55.4199,55.4494,109275.0
2024-02-05 14:00:00,56.41,56.41,56.37,56.38,107832.0,55.4592,55.4592,55.4199,55.4297,107832.0
2024-02-05 14:10:00,56.38,56.38,56.34,56.36,111747.0,55.4297,55.4297,55.3904,55.4101,111747.0
2024-02-05 14:20:00,56.35,56.37,56.33,56.35,98862.0,55.4002,55.4199,55.3806,55.4002,98862.0
2024-02-05 14:30:00,56.34,56.37,56.33,56.34,106359.0,55.3904,55.4199,55.3806,55.3904,106359.0
2024-02-05 14:40:00,56.34,56.42,56.34,56.41,102309.0,55.3904,55.4691,55.3904,55.4592,102309.0
2024-02-05 14:50:00,56.41,56.42,56.4,56.41,107112.0,55.4592,55.4691,55.4494,55.4592,107112.0
2024-02-05 15:00:00,56.42,56.46,56.42,56.43,254823.0,55.4691,55.5084,55.4691,55.4789,254823.0
2024-02-05 15:10:00,56.43,56.44,56.35,56.38,255402.0,55.4789,55.4887,55.4002,55.4297,255402.0
2024-02-05 15:20:00,56.38,56.44,56.37,56.41,150159.0,55.4297,55.4887,55.4199,55.4592,150159.0
2024-02-05 15:30:00,56.41,56.45,56.4,56.42,206472.0,55.4592,55.4985,55.4494,55.4691,206472.0
2024-02-05 15:40:00,56.42,56.43,56.29,56.29,311556.0,55.4691,55.4789,55.3412,55.3412,311556.0
2024-02-05 15:50:00,56.29,56.35,56.17,56.21,1273443.0,55.3412,55.4002,55.2233,55.2626,1273443.0
2024-02-06 09:30:00,56.26,56.35,56.23,56.23,449046.0,55.3117,55.4002,55.2823,55.2823,449046.0
2024-02-06 09:40:00,56.23,56.37,56.21,56.3,156084.0,55.2823,55.4199,55.2626,55.3511,156084.0
2024-02-06 09:50:00,56.29,56.31,56.18,56.18,268623.0,55.3412,55.3609,55.2331,55.2331,268623.0
2024-02-06 10:00:00,56.18,56.22,56.15,56.21,249261.0,55.2331,55.2724,55.2036,55.2626,249261.0
2024-02-06 10:10:00,56.21,56.23,56.11,56.11,251832.0,55.2626,55.2823,55.1643,55.1643,251832.0
2024-02-06 10:20:00,56.12,56.17,56.12,56.15,489162.0,55.1741,55.2233,55.1741,55.2036,489162.0
2024-02-06 10:30:00,56.16,56.26,56.15,56.26,181080.0,55.2134,55.3117,55.2036,55.3117,181080.0
2024-02-06 10:40:00,56.26,56.38,56.26,56.35,164751.0,55.3117,55.4297,55.3117,55.4002,164751.0
2024-02-06 10:50:00,56.34,56.39,56.32,56.36,327297.0,55.3904,55.4396,55.3707,55.4101,327297.0
2024-02-06 11:00:00,56.36,56.38,56.3,56.35,171555.0,55.4101,55.4297,55.3511,55.4002,171555.0
2024-02-06 11:10:00,56.34,56.39,56.33,56.39,152784.0,55.3904,55.4396,55.3806,55.4396,152784.0
2024-02-06 11:20:00,56.38,56.45,56.38,56.43,156450.0,55.4297,55.4985,55.4297,55.4789,156450.0
2024-02-06 11:30:00,56.44,56.48,56.43,56.46,123600.0,55.4887,55.528,55.4789,55.5084,123600.0
2024-02-06 11:40:00,56.46,56.47,56.43,56.45,182469.0,55.5084,55.5182,55.4789,55.4985,182469.0
2024-02-06 11:50:00,56.44,56.47,56.43,56.45,97284.0,55.4887,55.5182,55.4789,55.4985,97284.0
2024-02-06 12:00:00,56.45,56.5,56.45,56.46,150450.0,55.4985,55.5477,55.4985,55.5084,150450.0
2024-02-06 12:10:00,56.47,56.53,56.45,56.53,175506.0,55.5182,55.5772,55.4985,55.5772,175506.0
2024-02-06 12:20:00,56.53,56.59,56.51,56.58,214467.0,55.5772,55.6362,55.5575,55.6264,214467.0
2024-02-06 12:30:00,56.59,56.59,56.52,56.52,160476.0,55.6362,55.6362,55.5674,55.5674,160476.0
2024-02-06 12:40:00,56.52,56.58,56.52,56.55,96897.0,55.5674,55.6264,55.5674,55.5969,96897.0
2024-02-06 12:50:00,56.55,56.58,56.54,56.56,151398.0,55.5969,55.6264,55.587,55.6067,151398.0
2024-02-06 13:00:00,56.56,56.58,56.54,56.56,137412.0,55.6067,55.6264,55.587,55.6067,137412.0
2024-02-06 13:10:00,56.56,56.57,56.52,56.54,117033.0,55.6067,55.6165,55.5674,55.587,117033.0
2024-02-06 13:20:00,56.54,56.55,56.49,56.52,89781.0,55.587,55.5969,55.5379,55.5674,89781.0
2024-02-06 13:30:00,56.53,56.61,56.52,56.6,108660.0,55.5772,55.6558,55.5674,55.646,108660.0
2024-02-06 13:40:00,56.6,56.64,56.58,56.62,118476.0,55.646,55.6853,55.6264,55.6657,118476.0
2024-02-06 13:50:00,56.62,56.65,56.6,56.65,129459.0,55.6657,55.6952,55.646,55.6952,129459.0
2024-02-06 14:00:00,56.65,56.65,56.54,56.56,110001.0,55.6952,55.6952,55.587,55.6067,110001.0
2024-02-06 14:10:00,56.56,56.58,56.55,56.56,90354.0,55.6067,55.6264,55.5969,55.6067,90354.0
2024-02-06 14:20:00,56.55,56.57,56.53,56.54,130509.0,55.5969,55.6165,55.5772,55.587,130509.0
2024-02-06 14:30:00,56.54,56.58,56.53,56.55,135666.0,55.587,55.6264,55.5772,55.5969,135666.0
2024-02-06 14:40:00,56.55,56.56,56.51,56.55,148653.0,55.5969,55.6067,55.5575,55.5969,148653.0
2024-02-06 14:50:00,56.55,56.58,56.53,56.56,227586.0,55.5969,55.6264,55.5772,55.6067,227586.0
2024-02-06 15:00:00,56.56,56.6,56.55,56.58,218133.0,55.6067,55.646,55.5969,55.6264,218133.0
2024-02-06 15:10:00,56.58,56.59,56.56,56.58,181017.0,55.6264,55.6362,55.6067,55.6264,181017.0
2024-02-06 15:20:00,56.58,56.62,56.57,56.6,197625.0,55.6264,55.6657,55.6165,55.646,197625.0
2024-02-06 15:30:00,56.61,56.64,56.59,56.6,216576.0,55.6558,55.6853,55.6362,55.646,216576.0
2024-02-06 15:40:00,56.59,56.62,56.58,56.58,307404.0,55.6362,55.6657,55.6264,55.6264,307404.0
2024-02-06 15:50:00,56.57,56.63,56.55,56.6,1172223.0,55.6165,55.6755,55.5969,55.646,1172223.0
2024-02-07 09:30:00,56.76,56.88,56.65,56.83,475866.0,55.8033,55.9213,55.6952,55.8721,475866.0
2024-02-07 09:40:00,56.84,56.86,56.73,56.78,246027.0,55.882,55.9016,55.7738,55.823,246027.0
2024-02-07 09:50:00,56.78,56.83,56.72,56.77,304245.0,55.823,55.8721,55.764,55.8132,304245.0
2024-02-07 10:00:00,56.77,56.89,56.68,56.69,656700.0,55.8132,55.9311,55.7247,55.7345,656700.0
2024-02-07 10:10:00,56.69,56.7,56.61,56.67,360498.0,55.7345,55.7443,55.6558,55.7148,360498.0
2024-02-07 10:20:00,56.68,56.71,56.6,56.6,299475.0,55.7247,55.7542,55.646,55.646,299475.0
2024-02-07 10:30:00,56.6,56.66,56.59,56.62,381942.0,55.646,55.705,55.6362,55.6657,381942.0
2024-02-07 10:40:00,56.62,56.65,56.56,56.57,245325.0,55.6657,55.6952,55.6067,55.6165,245325.0
2024-02-07 10:50:00,56.56,56.63,56.56,56.62,251691.0,55.6067,55.6755,55.6067,55.6657,251691.0
2024-02-07 11:00:00,56.62,56.63,56.58,56.61,156168.0,55.6657,55.6755,55.6264,55.6558,156168.0
2024-02-07 11:10:00,56.61,56.65,56.59,56.62,136443.0,55.6558,55.6952,55.6362,55.6657,136443.0
2024-02-07 11:20:00,56.62,56.65,56.58,56.61,250239.0,55.6657,55.6952,55.6264,55.6558,250239.0
2024-02-07 11:30:00,56.61,56.63,56.58,56.6,229458.0,55.6558,55.6755,55.6264,55.646,229458.0
2024-02-07 11:40:00,56.6,56.64,56.59,56.61,181110.0,55.646,55.6853,55.6362,55.6558,181110.0
2024-02-07 11:50:00,56.61,56.7,56.59,56.68,248787.0,55.6558,55.7443,55.6362,55.7247,248787.0
2024-02-07 12:00:00,56.68,56.73,56.67,56.72,146259.0,55.7247,55.7738,55.7148,55.764,146259.0
2024-02-07 12:10:00,56.73,56.77,56.7,56.76,148923.0,55.7738,55.8132,55.7443,55.8033,148923.0
2024-02-07 12:20:00,56.76,56.76,56.72,56.73,151788.0,55.8033,55.8033,55.764,55.7738,151788.0
2024-02-07 12:30:00,56.74,56.74,56.69,56.69,135900.0,55.7837,55.7837,55.7345,55.7345,135900.0
2024-02-07 12:40:00,56.69,56.69,56.65,56.67,145749.0,55.7345,55.7345,55.6952,55.7148,145749.0
2024-02-07 12:50:00,56.67,56.71,56.67,56.71,180870.0,55.7148,55.7542,55.7148,55.7542,180870.0
2024-02-07 13:00:00,56.7,56.75,56.67,56.69,151578.0,55.7443,55.7935,55.7148,55.7345,151578.0
2024-02-07 13:10:00,56.69,56.76,56.69,56.73,118659.0,55.7345,55.8033,55.7345,55.7738,118659.0
2024-02-07 13:20:00,56.72,56.78,56.72,56.75,178881.0,55.764,55.823,55.764,55.7935,178881.0
2024-02-07 13:30:00,56.75,56.78,56.74,56.74,179106.0,55.7935,55.823,55.7837,55.7837,179106.0
2024-02-07 13:40:00,56.74,56.75,56.66,56.67,118653.0,55.7837,55.7935,55.705,55.7148,118653.0
2024-02-07 13:50:00,56.67,56.67,56.63,56.65,107946.0,55.7148,55.7148,55.6755,55.6952,107946.0
2024-02-07 14:00:00,56.65,56.65,56.56,56.57,193881.0,55.6952,55.6952,55.6067,55.6165,193881.0
2024-02-07 14:10:00,56.57,56.59,56.52,56.53,215433.0,55.6165,55.6362,55.5674,55.5772,215433.0
2024-02-07 14:20:00,56.52,56.52,56.5,56.51,193881.0,55.5674,55.5674,55.5477,55.5575,193881.0
2024-02-07 14:30:00,56.51,56.55,56.49,56.52,196122.0,55.5575,55.5969,55.5379,55.5674,196122.0
2024-02-07 14:40:00,56.52,56.56,56.52,56.55,116538.0,55.5674,55.6067,55.5674,55.5969,116538.0
2024-02-07 14:50:00,56.55,56.57,56.53,56.57,172074.0,55.5969,55.6165,55.5772,55.6165,172074.0
2024-02-07 15:00:00,56.57,56.62,56.55,56.57,244701.0,55.6165,55.6657,55.5969,55.6165,244701.0
2024-02-07 15:10:00,56.57,56.58,56.47,56.5,241068.0,55.6165,55.6264,55.5182,55.5477,241068.0
2024-02-07 15:20:00,56.5,56.5,56.46,56.46,189543.0,55.5477,55.5477,55.5084,55.5084,189543.0
2024-02-07 15:30:00,56.46,56.53,56.46,56.5,298590.0,55.5084,55.5772,55.5084,55.5477,298590.0
2024-02-07 15:40:00,56.5,56.51,56.45,56.51,375381.0,55.5477,55.5575,55.4985,55.5575,375381.0
2024-02-07 15:50:00,56.51,56.51,56.4,56.45,1168251.0,55.5575,55.5575,55.4494,55.4985,1168251.0
2024-02-08 09:30:00,56.46,56.61,56.46,56.56,491268.0,55.5084,55.6558,55.5084,55.6067,491268.0
2024-02-08 09:40:00,56.55,56.74,56.53,56.73,364965.0,55.5969,55.7837,55.5772,55.7738,364965.0
2024-02-08 09:50:00,56.73,56.79,56.66,56.69,254961.0,55.7738,55.8328,55.705,55.7345,254961.0
2024-02-08 10:00:00,56.7,56.74,56.67,56.73,203766.0,55.7443,55.7837,55.7148,55.7738,203766.0
2024-02-08 10:10:00,56.73,56.82,56.68,56.81,433911.0,55.7738,55.8623,55.7247,55.8525,433911.0
2024-02-08 10:20:00,56.81,56.85,56.79,56.8,218364.0,55.8525,55.8918,55.8328,55.8426,218364.0
2024-02-08 10:30:00,56.8,56.82,56.71,56.72,222024.0,55.8426,55.8623,55.7542,55.764,222024.0
2024-02-08 10:40:00,56.73,56.8,56.66,56.76,259584.0,55.7738,55.8426,55.705,55.8033,259584.0
2024-02-08 10:50:00,56.76,56.76,56.69,56.74,179655.0,55.8033,55.8033,55.7345,55.7837,179655.0
2024-02-08 11:00:00,56.75,56.76,56.67,56.67,185898.0,55.7935,55.8033,55.7148,55.7148,185898.0
2024-02-08 11:10:00,56.67,56.68,56.63,56.64,149916.0,55.7148,55.7247,55.6755,55.6853,149916.0
2024-02-08 11:20:00,56.64,56.66,56.62,56.63,135906.0,55.6853,55.705,55.6657,55.6755,135906.0
2024-02-08 11:30:00,56.62,56.64,56.61,56.61,166554.0,55.6657,55.6853,55.6558,55.6558,166554.0
2024-02-08 11:40:00,56.6,56.62,56.52,56.54,122469.0,55.646,55.6657,55.5674,55.587,122469.0
2024-02-08 11:50:00,56.54,56.61,56.53,56.6,129468.0,55.587,55.6558,55.5772,55.646,129468.0
2024-02-08 12:00:00,56.59,56.6,56.54,56.56,114036.0,55.6362,55.646,55.587,55.6067,114036.0
2024-02-08 12:10:00,56.56,56.59,56.55,56.58,90768.0,55.6067,55.6362,55.5969,55.6264,90768.0
2024-02-08 12:20:00,56.58,56.62,56.58,56.6,86403.0,55.6264,55.6657,55.6264,55.646,86403.0
2024-02-08 12:30:00,56.6,56.63,56.58,56.62,88584.0,55.646,55.6755,55.6264,55.6657,88584.0
2024-02-08 12:40:00,56.62,56.62,56.58,56.58,108216.0,55.6657,55.6657,55.6264,55.6264,108216.0
2024-02-08 12:50:00,56.58,56.62,56.58,56.6,91527.0,55.6264,55.6657,55.6264,55.646,91527.0
2024-02-08 13:00:00,56.6,56.65,56.59,56.61,116283.0,55.646,55.6952,55.6362,55.6558,116283.0
2024-02-08 13:10:00,56.62,56.64,56.61,56.62,99114.0,55.6657,55.6853,55.6558,55.6657,99114.0
2024-02-08 13:20:00,56.63,56.68,56.62,56.66,153495.0,55.6755,55.7247,55.6657,55.705,153495.0
2024-02-08 13:30:00,56.66,56.66,56.54,56.54,126048.0,55.705,55.705,55.587,55.587,126048.0
2024-02-08 13:40:00,56.54,56.55,56.48,56.49,147963.0,55.587,55.5969,55.528,55.5379,147963.0
2024-02-08 13:50:00,56.48,56.51,56.45,56.5,174141.0,55.528,55.5575,55.4985,55.5477,174141.0
2024-02-08 14:00:00,56.51,56.52,56.47,56.47,139557.0,55.5575,55.5674,55.5182,55.5182,139557.0
2024-02-08 14:10:00,56.47,56.47,56.41,56.41,133140.0,55.5182,55.5182,55.4592,55.4592,133140.0
2024-02-08 14:20:00,56.41,56.44,56.38,56.44,128244.0,55.4592,55.4887,55.4297,55.4887,128244.0
2024-02-08 14:30:00,56.44,56.47,56.41,56.46,158436.0,55.4887,55.5182,55.4592,55.5084,158436.0
2024-02-08 14:40:00,56.46,56.49,56.45,56.48,144099.0,55.5084,55.5379,55.4985,55.528,144099.0
2024-02-08 14:50:00,56.48,56.48,56.45,56.48,169983.0,55.528,55.528,55.4985,55.528,169983.0
2024-02-08 15:00:00,56.48,56.53,56.48,56.5,177891.0,55.528,55.5772,55.528,55.5477,177891.0
2024-02-08 15:10:00,56.5,56.54,56.48,56.53,157917.0,55.5477,55.587,55.528,55.5772,157917.0
2024-02-08 15:20:00,56.53,56.54,56.51,56.51,211662.0,55.5772,55.587,55.5575,55.5575,211662.0
2024-02-08 15:30:00,56.51,56.52,56.46,56.48,233559.0,55.5575,55.5674,55.5084,55.528,233559.0
2024-02-08 15:40:00,56.49,56.49,56.47,56.47,384690.0,55.5379,55.5379,55.5182,55.5182,384690.0
2024-02-08 15:50:00,56.47,56.49,56.42,56.46,1267167.0,55.5182,55.5379,55.4691,55.5084,1267167.0
2024-02-09 09:30:00,56.46,56.52,56.37,56.44,465792.0,55.5084,55.5674,55.4199,55.4887,465792.0
2024-02-09 09:40:00,56.45,56.49,56.38,56.41,233118.0,55.4985,55.5379,55.4297,55.4592,233118.0
2024-02-09 09:50:00,56.4,56.45,56.38,56.43,202497.0,55.4494,55.4985,55.4297,55.4789,202497.0
2024-02-09 10:00:00,56.43,56.53,56.43,56.52,365577.0,55.4789,55.5772,55.4789,55.5674,365577.0
2024-02-09 10:10:00,56.53,56.58,56.51,56.54,204282.0,55.5772,55.6264,55.5575,55.587,204282.0
2024-02-09 10:20:00,56.54,56.56,56.51,56.53,160098.0,55.587,55.6067,55.5575,55.5772,160098.0
2024-02-09 10:30:00,56.53,56.53,56.5,56.51,180738.0,55.5772,55.5772,55.5477,55.5575,180738.0
2024-02-09 10:40:00,56.51,56.53,56.47,56.48,126393.0,55.5575,55.5772,55.5182,55.528,126393.0
2024-02-09 10:50:00,56.48,56.54,56.47,56.54,176478.0,55.528,55.587,55.5182,55.587,176478.0
2024-02-09 11:00:00,56.54,56.55,56.5,56.51,202590.0,55.587,55.5969,55.5477,55.5575,202590.0
2024-02-09 11:10:00,56.5,56.55,56.49,56.55,194778.0,55.5477,55.5969,55.5379,55.5969,194778.0
2024-02-09 11:20:00,56.55,56.56,56.54,56.55,167301.0,55.5969,55.6067,55.587,55.5969,167301.0
2024-02-09 11:30:00,56.55,56.57,56.54,56.55,130968.0,55.5969,55.6165,55.587,55.5969,130968.0
2024-02-09 11:40:00,56.55,56.57,56.54,56.55,141492.0,55.5969,55.6165,55.587,55.5969,141492.0
2024-02-09 11:50:00,56.55,56.56,56.47,56.47,173895.0,55.5969,55.6067,55.5182,55.5182,173895.0
2024-02-09 12:00:00,56.47,56.48,56.45,56.47,172725.0,55.5182,55.528,55.4985,55.5182,172725.0
2024-02-09 12:10:00,56.47,56.48,56.44,56.46,148575.0,55.5182,55.528,55.4887,55.5084,148575.0
2024-02-09 12:20:00,56.46,56.49,56.46,56.49,119496.0,55.5084,55.5379,55.5084,55.5379,119496.0
2024-02-09 12:30:00,56.49,56.53,56.45,56.45,210381.0,55.5379,55.5772,55.4985,55.4985,210381.0
2024-02-09 12:40:00,56.45,56.47,56.43,56.45,152295.0,55.4985,55.5182,55.4789,55.4985,152295.0
2024-02-09 12:50:00,56.45,56.45,56.41,56.42,166578.0,55.4985,55.4985,55.4592,55.4691,166578.0
2024-02-09 13:00:00,56.42,56.42,56.4,56.41,201144.0,55.4691,55.4691,55.4494,55.4592,201144.0
2024-02-09 13:10:00,56.41,56.42,56.39,56.4,195207.0,55.4592,55.4691,55.4396,55.4494,195207.0
2024-02-09 13:20:00,56.41,56.41,56.36,56.37,184428.0,55.4592,55.4592,55.4101,55.4199,184428.0
2024-02-09 13:30:00,56.37,56.37,56.32,56.33,234834.0,55.4199,55.4199,55.3707,55.3806,234834.0
2024-02-09 13:40:00,56.34,56.34,56.31,56.32,157398.0,55.3904,55.3904,55.3609,55.3707,157398.0
2024-02-09 13:50:00,56.32,56.37,56.31,56.37,147969.0,55.3707,55.4199,55.3609,55.4199,147969.0
2024-02-09 14:00:00,56.37,56.39,56.36,56.37,154335.0,55.4199,55.4396,55.4101,55.4199,154335.0
2024-02-09 14:10:00,56.37,56.41,56.37,56.39,230505.0,55.4199,55.4592,55.4199,55.4396,230505.0
2024-02-09 14:20:00,56.39,56.41,56.39,56.4,161754.0,55.4396,55.4592,55.4396,55.4494,161754.0
2024-02-09 14:30:00,56.4,56.42,56.39,56.39,117753.0,55.4494,55.4691,55.4396,55.4396,117753.0
2024-02-09 14:40:00,56.4,56.43,56.39,56.43,189723.0,55.4494,55.4789,55.4396,55.4789,189723.0
2024-02-09 14:50:00,56.43,56.47,56.43,56.45,98055.0,55.4789,55.5182,55.4789,55.4985,98055.0
2024-02-09 15:00:00,56.45,56.47,56.42,56.45,158013.0,55.4985,55.5182,55.4691,55.4985,158013.0
2024-02-09 15:10:00,56.45,56.46,56.39,56.4,217929.0,55.4985,55.5084,55.4396,55.4494,217929.0
2024-02-09 15:20:00,56.4,56.42,56.39,56.41,164127.0,55.4494,55.4691,55.4396,55.4592,164127.0
2024-02-09 15:30:00,56.41,56.41,56.35,56.35,251691.0,55.4592,55.4592,55.4002,55.4002,251691.0
2024-02-09 15:40:00,56.35,56.37,56.32,56.34,329952.0,55.4002,55.4199,55.3707,55.3904,329952.0
2024-02-09 15:50:00,56.34,56.42,56.33,56.42,1166034.0,55.3904,55.4691,55.3806,55.4691,1166034.0
2024-02-12 09:30:00,56.41,56.52,56.35,56.47,414381.0,55.4592,55.5674,55.4002,55.5182,414381.0
2024-02-12 09:40:00,56.47,56.54,56.43,56.51,260460.0,55.5182,55.587,55.4789,55.5575,260460.0
2024-02-12 09:50:00,56.5,56.5,56.39,56.48,182262.0,55.5477,55.5477,55.4396,55.528,182262.0
2024-02-12 10:00:00,56.48,56.56,56.47,56.5,235926.0,55.528,55.6067,55.5182,55.5477,235926.0
2024-02-12 10:10:00,56.49,56.51,56.42,56.49,208935.0,55.5379,55.5575,55.4691,55.5379,208935.0
2024-02-12 10:20:00,56.49,56.55,56.46,56.48,225513.0,55.5379,55.5969,55.5084,55.528,225513.0
2024-02-12 10:30:00,56.48,56.51,56.39,56.41,288108.0,55.528,55.5575,55.4396,55.4592,288108.0
2024-02-12 10:40:00,56.4,56.47,56.39,56.43,163137.0,55.4494,55.5182,55.4396,55.4789,163137.0
2024-02-12 10:50:00,56.43,56.44,56.4,56.42,185580.0,55.4789,55.4887,55.4494,55.4691,185580.0
2024-02-12 11:00:00,56.42,56.53,56.4,56.53,156963.0,55.4691,55.5772,55.4494,55.5772,156963.0
2024-02-12 11:10:00,56.52,56.64,56.48,56.63,283740.0,55.5674,55.6853,55.528,55.6755,283740.0
2024-02-12 11:20:00,56.63,56.64,56.57,56.61,157959.0,55.6755,55.6853,55.6165,55.6558,157959.0
2024-02-12 11:30:00,56.61,56.65,56.61,56.62,144234.0,55.6558,55.6952,55.6558,55.6657,144234.0
2024-02-12 11:40:00,56.63,56.69,56.61,56.68,131187.0,55.6755,55.7345,55.6558,55.7247,131187.0
2024-02-12 11:50:00,56.68,56.69,56.64,56.67,164682.0,55.7247,55.7345,55.6853,55.7148,164682.0
2024-02-12 12:00:00,56.67,56.73,56.67,56.71,141516.0,55.7148,55.7738,55.7148,55.7542,141516.0
2024-02-12 12:10:00,56.7,56.73,56.68,56.69,111462.0,55.7443,55.7738,55.7247,55.7345,111462.0
2024-02-12 12:20:00,56.69,56.72,56.68,56.71,128667.0,55.7345,55.764,55.7247,55.7542,128667.0
2024-02-12 12:30:00,56.71,56.73,56.66,56.67,119331.0,55.7542,55.7738,55.705,55.7148,119331.0
2024-02-12 12:40:00,56.66,56.68,56.63,56.67,97647.0,55.705,55.7247,55.6755,55.7148,97647.0
2024-02-12 12:50:00,56.67,56.72,56.67,56.71,113073.0,55.7148,55.764,55.7148,55.7542,113073.0
2024-02-12 13:00:00,56.71,56.74,56.69,56.74,185823.0,55.7542,55.7837,55.7345,55.7837,185823.0
2024-02-12 13:10:00,56.74,56.75,56.71,56.74,129378.0,55.7837,55.7935,55.7542,55.7837,129378.0
2024-02-12 13:20:00,56.75,56.77,56.71,56.73,119298.0,55.7935,55.8132,55.7542,55.7738,119298.0
2024-02-12 13:30:00,56.73,56.75,56.71,56.74,196833.0,55.7738,55.7935,55.7542,55.7837,196833.0
2024-02-12 13:40:00,56.74,56.74,56.63,56.65,163872.0,55.7837,55.7837,55.6755,55.6952,163872.0
2024-02-12 13:50:00,56.66,56.69,56.65,56.66,135348.0,55.705,55.7345,55.6952,55.705,135348.0
2024-02-12 14:00:00,56.66,56.67,56.64,56.64,113589.0,55.705,55.7148,55.6853,55.6853,113589.0
2024-02-12 14:10:00,56.64,56.66,56.61,56.61,157251.0,55.6853,55.705,55.6558,55.6558,157251.0
2024-02-12 14:20:00,56.6,56.65,56.59,56.61,151440.0,55.646,55.6952,55.6362,55.6558,151440.0
2024-02-12 14:30:00,56.61,56.64,56.6,56.63,136182.0,55.6558,55.6853,55.646,55.6755,136182.0
2024-02-12 14:40:00,56.63,56.64,56.58,56.58,131019.0,55.6755,55.6853,55.6264,55.6264,131019.0
2024-02-12 14:50:00,56.58,56.61,56.57,56.59,119334.0,55.6264,55.6558,55.6165,55.6362,119334.0
2024-02-12 15:00:00,56.59,56.61,56.57,56.58,143484.0,55.6362,55.6558,55.6165,55.6264,143484.0
2024-02-12 15:10:00,56.58,56.6,56.56,56.57,142386.0,55.6264,55.646,55.6067,55.6165,142386.0
2024-02-12 15:20:00,56.57,56.59,56.56,56.58,163992.0,55.6165,55.6362,55.6067,55.6264,163992.0
2024-02-12 15:30:00,56.58,56.65,56.58,56.63,236457.0,55.6264,55.6952,55.6264,55.6755,236457.0
2024-02-12 15:40:00,56.63,56.72,56.62,56.71,354315.0,55.6755,55.764,55.6657,55.7542,354315.0
2024-02-12 15:50:00,56.72,56.79,56.69,56.78,1191000.0,55.764,55.8328,55.7345,55.823,1191000.0
2024-02-13 09:30:00,56.87,57.02,56.72,56.78,798171.0,55.9115,56.0589,55.764,55.823,798171.0
2024-02-13 09:40:00,56.79,56.83,56.64,56.64,373653.0,55.8328,55.8721,55.6853,55.6853,373653.0
2024-02-13 09:50:00,56.65,56.65,56.54,56.55,200658.0,55.6952,55.6952,55.587,55.5969,200658.0
2024-02-13 10:00:00,56.56,56.63,56.56,56.6,198768.0,55.6067,55.6755,55.6067,55.646,198768.0
2024-02-13 10:10:00,56.6,56.67,56.57,56.6,219321.0,55.646,55.7148,55.6165,55.646,219321.0
2024-02-13 10:20:00,56.6,56.61,56.52,56.58,286101.0,55.646,55.6558,55.5674,55.6264,286101.0
2024-02-13 10:30:00,56.59,56.61,56.53,56.6,314739.0,55.6362,55.6558,55.5772,55.646,314739.0
2024-02-13 10:40:00,56.6,56.63,56.46,56.55,289386.0,55.646,55.6755,55.5084,55.5969,289386.0
2024-02-13 10:50:00,56.55,56.56,56.52,56.53,234759.0,55.5969,55.6067,55.5674,55.5772,234759.0
2024-02-13 11:00:00,56.53,56.54,56.46,56.48,210054.0,55.5772,55.587,55.5084,55.528,210054.0
2024-02-13 11:10:00,56.48,56.49,56.45,56.46,235350.0,55.528,55.5379,55.4985,55.5084,235350.0
2024-02-13 11:20:00,56.46,56.59,56.45,56.56,207435.0,55.5084,55.6362,55.4985,55.6067,207435.0
2024-02-13 11:30:00,56.58,56.64,56.58,56.63,144939.0,55.6264,55.6853,55.6264,55.6755,144939.0
2024-02-13 11:40:00,56.64,56.65,56.61,56.62,134979.0,55.6853,55.6952,55.6558,55.6657,134979.0
2024-02-13 11:50:00,56.63,56.63,56.58,56.58,131172.0,55.6755,55.6755,55.6264,55.6264,131172.0
2024-02-13 12:00:00,56.59,56.63,56.57,56.61,143787.0,55.6362,55.6755,55.6165,55.6558,143787.0
2024-02-13 12:10:00,56.61,56.68,56.6,56.64,120177.0,55.6558,55.7247,55.646,55.6853,120177.0
2024-02-13 12:20:00,56.64,56.67,56.62,56.64,177765.0,55.6853,55.7148,55.6657,55.6853,177765.0
2024-02-13 12:30:00,56.64,56.66,56.61,56.62,130218.0,55.6853,55.705,55.6558,55.6657,130218.0
2024-02-13 12:40:00,56.62,56.63,56.53,56.54,129984.0,55.6657,55.6755,55.5772,55.587,129984.0
2024-02-13 12:50:00,56.55,56.55,56.49,56.52,111966.0,55.5969,55.5969,55.5379,55.5674,111966.0
2024-02-13 13:00:00,56.53,56.53,56.5,56.52,103392.0,55.5772,55.5772,55.5477,55.5674,103392.0
2024-02-13 13:10:00,56.52,56.54,56.5,56.53,125808.0,55.5674,55.587,55.5477,55.5772,125808.0
2024-02-13 13:20:00,56.53,56.53,56.49,56.5,142575.0,55.5772,55.5772,55.5379,55.5477,142575.0
2024-02-13 13:30:00,56.5,56.51,56.42,56.43,172650.0,55.5477,55.5575,55.4691,55.4789,172650.0
2024-02-13 13:40:00,56.43,56.43,56.36,56.37,232452.0,55.4789,55.4789,55.4101,55.4199,232452.0
2024-02-13 13:50:00,56.37,56.37,56.29,56.31,179673.0,55.4199,55.4199,55.3412,55.3609,179673.0
2024-02-13 14:00:00,56.31,56.35,56.3,56.32,149235.0,55.3609,55.4002,55.3511,55.3707,149235.0
2024-02-13 14:10:00,56.32,56.32,56.22,56.25,163890.0,55.3707,55.3707,55.2724,55.3019,163890.0
2024-02-13 14:20:00,56.25,56.28,56.22,56.22,142893.0,55.3019,55.3314,55.2724,55.2724,142893.0
2024-02-13 14:30:00,56.23,56.27,56.22,56.26,161997.0,55.2823,55.3216,55.2724,55.3117,161997.0
2024-02-13 14:40:00,56.26,56.27,56.15,56.15,206883.0,55.3117,55.3216,55.2036,55.2036,206883.0
2024-02-13 14:50:00,56.16,56.16,56.09,56.13,149448.0,55.2134,55.2134,55.1446,55.1839,149448.0
2024-02-13 15:00:00,56.13,56.18,56.12,56.15,163833.0,55.1839,55.2331,55.1741,55.2036,163833.0
2024-02-13 15:10:00,56.15,56.2,56.14,56.16,177936.0,55.2036,55.2528,55.1938,55.2134,177936.0
2024-02-13 15:20:00,56.16,56.18,56.14,56.16,195954.0,55.2134,55.2331,55.1938,55.2134,195954.0
2024-02-13 15:30:00,56.15,56.21,56.14,56.15,301620.0,55.2036,55.2626,55.1938,55.2036,301620.0
2024-02-13 15:40:00,56.15,56.25,56.14,56.23,378450.0,55.2036,55.3019,55.1938,55.2823,378450.0
2024-02-13 15:50:00,56.23,56.39,56.2,56.38,1109253.0,55.2823,55.4396,55.2528,55.4297,1109253.0
2024-02-14 09:30:00,56.23,56.29,55.94,56.0,870429.0,55.2823,55.3412,54.9971,55.0561,870429.0
2024-02-14 09:40:00,56.0,56.19,56.0,56.08,409089.0,55.0561,55.2429,55.0561,55.1348,409089.0
2024-02-14 09:50:00,56.08,56.12,55.97,55.98,338145.0,55.1348,55.1741,55.0266,55.0365,338145.0
2024-02-14 10:00:00,55.98,56.0,55.92,55.95,469875.0,55.0365,55.0561,54.9775,55.007,469875.0
2024-02-14 10:10:00,55.95,55.97,55.85,55.86,301566.0,55.007,55.0266,54.9087,54.9185,301566.0
2024-02-14 10:20:00,55.87,56.0,55.86,55.96,380040.0,54.9283,55.0561,54.9185,55.0168,380040.0
2024-02-14 10:30:00,55.96,56.1,55.93,56.08,314661.0,55.0168,55.1544,54.9873,55.1348,314661.0
2024-02-14 10:40:00,56.08,56.13,56.05,56.09,226251.0,55.1348,55.1839,55.1053,55.1446,226251.0
2024-02-14 10:50:00,56.09,56.14,56.07,56.07,179838.0,55.1446,55.1938,55.1249,55.1249,179838.0
2024-02-14 11:00:00,56.07,56.12,56.04,56.08,179541.0,55.1249,55.1741,55.0955,55.1348,179541.0
2024-02-14 11:10:00,56.08,56.15,56.02,56.03,252192.0,55.1348,55.2036,55.0758,55.0856,252192.0
2024-02-14 11:20:00,56.02,56.04,55.98,56.01,692856.0,55.0758,55.0955,55.0365,55.066,692856.0
2024-02-14 11:30:00,56.01,56.02,55.98,56.0,277368.0,55.066,55.0758,55.0365,55.0561,277368.0
2024-02-14 11:40:00,56.0,56.06,55.97,55.99,201933.0,55.0561,55.1151,55.0266,55.0463,201933.0
2024-02-14 11:50:00,55.99,56.02,55.96,55.98,204873.0,55.0463,55.0758,55.0168,55.0365,204873.0
2024-02-14 12:00:00,55.98,56.01,55.94,56.0,183639.0,55.0365,55.066,54.9971,55.0561,183639.0
2024-02-14 12:10:00,56.01,56.03,56.0,56.01,157191.0,55.066,55.0856,55.0561,55.066,157191.0
2024-02-14 12:20:00,56.01,56.04,55.98,55.99,122967.0,55.066,55.0955,55.0365,55.0463,122967.0
2024-02-14 12:30:00,55.99,56.01,55.97,55.99,159180.0,55.0463,55.066,55.0266,55.0463,159180.0
2024-02-14 12:40:00,55.99,55.99,55.96,55.97,256194.0,55.0463,55.0463,55.0168,55.0266,256194.0
2024-02-14 12:50:00,55.97,55.99,55.91,55.93,178188.0,55.0266,55.0463,54.9676,54.9873,178188.0
2024-02-14 13:00:00,55.93,55.98,55.93,55.94,153510.0,54.9873,55.0365,54.9873,54.9971,153510.0
2024-02-14 13:10:00,55.94,55.95,55.91,55.92,138099.0,54.9971,55.007,54.9676,54.9775,138099.0
2024-02-14 13:20:00,55.92,55.97,55.91,55.96,155619.0,54.9775,55.0266,54.9676,55.0168,155619.0
2024-02-14 13:30:00,55.96,56.08,55.96,56.08,142221.0,55.0168,55.1348,55.0168,55.1348,142221.0
2024-02-14 13:40:00,56.08,56.09,56.04,56.05,138126.0,55.1348,55.1446,55.0955,55.1053,138126.0
2024-02-14 13:50:00,56.05,56.06,55.97,55.98,161640.0,55.1053,55.1151,55.0266,55.0365,161640.0
2024-02-14 14:00:00,55.97,55.98,55.85,55.85,215670.0,55.0266,55.0365,54.9087,54.9087,215670.0
2024-02-14 14:10:00,55.85,55.9,55.85,55.86,158289.0,54.9087,54.9578,54.9087,54.9185,158289.0
2024-02-14 14:20:00,55.86,55.92,55.86,55.9,154314.0,54.9185,54.9775,54.9185,54.9578,154314.0
2024-02-14 14:30:00,55.9,55.99,55.9,55.97,169074.0,54.9578,55.0463,54.9578,55.0266,169074.0
2024-02-14 14:40:00,55.97,56.02,55.97,55.99,137556.0,55.0266,55.0758,55.0266,55.0463,137556.0
2024-02-14 14:50:00,55.98,56.0,55.94,55.99,158250.0,55.0365,55.0561,54.9971,55.0463,158250.0
2024-02-14 15:00:00,55.99,56.07,55.99,56.05,219825.0,55.0463,55.1249,55.0463,55.1053,219825.0
2024-02-14 15:10:00,56.05,56.1,56.03,56.08,356178.0,55.1053,55.1544,55.0856,55.1348,356178.0
2024-02-14 15:20:00,56.08,56.14,56.07,56.14,249000.0,55.1348,55.1938,55.1249,55.1938,249000.0
2024-02-14 15:30:00,56.14,56.16,56.11,56.13,282291.0,55.1938,55.2134,55.1643,55.1839,282291.0
2024-02-14 15:40:00,56.14,56.24,56.11,56.21,487422.0,55.1938,55.2921,55.1643,55.2626,487422.0
2024-02-14 15:50:00,56.21,56.24,56.13,56.19,1499889.0,55.2626,55.2921,55.1839,55.2429,1499889.0
2024-02-15 09:30:00,56.6,56.62,56.17,56.18,904290.0,55.646,55.6657,55.2233,55.2331,904290.0
2024-02-15 09:40:00,56.18,56.35,56.17,56.19,349986.0,55.2331,55.4002,55.2233,55.2429,349986.0
2024-02-15 09:50:00,56.18,56.2,56.0,56.08,287022.0,55.2331,55.2528,55.0561,55.1348,287022.0
2024-02-15 10:00:00,56.08,56.14,56.02,56.13,390606.0,55.1348,55.1938,55.0758,55.1839,390606.0
2024-02-15 10:10:00,56.14,56.15,56.02,56.03,313359.0,55.1938,55.2036,55.0758,55.0856,313359.0
2024-02-15 10:20:00,56.03,56.11,56.01,56.02,363219.0,55.0856,55.1643,55.066,55.0758,363219.0
2024-02-15 10:30:00,56.01,56.12,55.99,56.12,564738.0,55.066,55.1741,55.0463,55.1741,564738.0
2024-02-15 10:40:00,56.12,56.18,56.11,56.16,367086.0,55.1741,55.2331,55.1643,55.2134,367086.0
2024-02-15 10:50:00,56.15,56.27,56.15,56.27,259071.0,55.2036,55.3216,55.2036,55.3216,259071.0
2024-02-15 11:00:00,56.26,56.31,56.23,56.23,304305.0,55.3117,55.3609,55.2823,55.2823,304305.0
2024-02-15 11:10:00,56.23,56.27,56.22,56.23,298215.0,55.2823,55.3216,55.2724,55.2823,298215.0
2024-02-15 11:20:00,56.22,56.23,56.14,56.19,152082.0,55.2724,55.2823,55.1938,55.2429,152082.0
2024-02-15 11:30:00,56.18,56.19,56.13,56.19,165333.0,55.2331,55.2429,55.1839,55.2429,165333.0
2024-02-15 11:40:00,56.19,56.25,56.19,56.23,187233.0,55.2429,55.3019,55.2429,55.2823,187233.0
2024-02-15 11:50:00,56.23,56.24,56.2,56.22,135582.0,55.2823,55.2921,55.2528,55.2724,135582.0
2024-02-15 12:00:00,56.22,56.26,56.21,56.25,145218.0,55.2724,55.3117,55.2626,55.3019,145218.0
2024-02-15 12:10:00,56.25,56.25,56.19,56.23,139734.0,55.3019,55.3019,55.2429,55.2823,139734.0
2024-02-15 12:20:00,56.23,56.26,56.21,56.22,105792.0,55.2823,55.3117,55.2626,55.2724,105792.0
2024-02-15 12:30:00,56.22,56.28,56.22,56.28,122565.0,55.2724,55.3314,55.2724,55.3314,122565.0
2024-02-15 12:40:00,56.28,56.3,56.26,56.28,119718.0,55.3314,55.3511,55.3117,55.3314,119718.0
2024-02-15 12:50:00,56.28,56.33,56.28,56.29,138069.0,55.3314,55.3806,55.3314,55.3412,138069.0
2024-02-15 13:00:00,56.29,56.41,56.28,56.41,149775.0,55.3412,55.4592,55.3314,55.4592,149775.0
2024-02-15 13:10:00,56.4,56.44,56.38,56.39,172836.0,55.4494,55.4887,55.4297,55.4396,172836.0
2024-02-15 13:20:00,56.39,56.42,56.37,56.42,122292.0,55.4396,55.4691,55.4199,55.4691,122292.0
2024-02-15 13:30:00,56.42,56.45,56.37,56.4,152757.0,55.4691,55.4985,55.4199,55.4494,152757.0
2024-02-15 13:40:00,56.41,56.42,56.36,56.37,113154.0,55.4592,55.4691,55.4101,55.4199,113154.0
2024-02-15 13:50:00,56.37,56.42,56.37,56.42,115182.0,55.4199,55.4691,55.4199,55.4691,115182.0
2024-02-15 14:00:00,56.43,56.48,56.42,56.44,119799.0,55.4789,55.528,55.4691,55.4887,119799.0
2024-02-15 14:10:00,56.44,56.47,56.42,56.47,105840.0,55.4887,55.5182,55.4691,55.5182,105840.0
2024-02-15 14:20:00,56.47,56.47,56.44,56.45,125310.0,55.5182,55.5182,55.4887,55.4985,125310.0
2024-02-15 14:30:00,56.45,56.48,56.44,56.47,130527.0,55.4985,55.528,55.4887,55.5182,130527.0
2024-02-15 14:40:00,56.46,56.51,56.45,56.51,156819.0,55.5084,55.5575,55.4985,55.5575,156819.0
2024-02-15 14:50:00,56.51,56.54,56.49,56.49,182508.0,55.5575,55.587,55.5379,55.5379,182508.0
2024-02-15 15:00:00,56.49,56.5,56.44,56.46,178281.0,55.5379,55.5477,55.4887,55.5084,178281.0
2024-02-15 15:10:00,56.46,56.49,56.44,56.45,165732.0,55.5084,55.5379,55.4887,55.4985,165732.0
2024-02-15 15:20:00,56.45,56.46,56.39,56.43,208233.0,55.4985,55.5084,55.4396,55.4789,208233.0
2024-02-15 15:30:00,56.43,56.47,56.42,56.43,242397.0,55.4789,55.5182,55.4691,55.4789,242397.0
2024-02-15 15:40:00,56.43,56.51,56.41,56.42,399153.0,55.4789,55.5575,55.4592,55.4691,399153.0
2024-02-15 15:50:00,56.42,56.43,56.38,56.42,1062426.0,55.4691,55.4789,55.4297,55.4691,1062426.0
2024-02-16 09:30:00,56.77,56.77,56.43,56.48,1107603.0,55.8132,55.8132,55.4789,55.528,1107603.0
2024-02-16 09:40:00,56.49,56.57,56.43,56.57,385887.0,55.5379,55.6165,55.4789,55.6165,385887.0
2024-02-16 09:50:00,56.57,56.63,56.5,56.52,429612.0,55.6165,55.6755,55.5477,55.5674,429612.0
2024-02-16 10:00:00,56.5,56.63,56.47,56.6,395874.0,55.5477,55.6755,55.5182,55.646,395874.0
2024-02-16 10:10:00,56.6,56.63,56.57,56.63,286740.0,55.646,55.6755,55.6165,55.6755,286740.0
2024-02-16 10:20:00,56.62,56.78,56.58,56.77,279654.0,55.6657,55.823,55.6264,55.8132,279654.0
2024-02-16 10:30:00,56.77,56.82,56.73,56.82,317259.0,55.8132,55.8623,55.7738,55.8623,317259.0
2024-02-16 10:40:00,56.82,56.85,56.78,56.84,344268.0,55.8623,55.8918,55.823,55.882,344268.0
2024-02-16 10:50:00,56.83,56.88,56.79,56.83,248046.0,55.8721,55.9213,55.8328,55.8721,248046.0
2024-02-16 11:00:00,56.83,56.98,56.82,56.98,399573.0,55.8721,56.0196,55.8623,56.0196,399573.0
2024-02-16 11:10:00,56.98,57.03,56.96,57.03,257421.0,56.0196,56.0688,55.9999,56.0688,257421.0
2024-02-16 11:20:00,57.03,57.12,57.01,57.11,241281.0,56.0688,56.1573,56.0491,56.1474,241281.0
2024-02-16 11:30:00,57.12,57.13,57.08,57.13,227445.0,56.1573,56.1671,56.1179,56.1671,227445.0
2024-02-16 11:40:00,57.13,57.23,57.11,57.23,313971.0,56.1671,56.2654,56.1474,56.2654,313971.0
2024-02-16 11:50:00,57.23,57.28,57.22,57.25,364161.0,56.2654,56.3146,56.2556,56.2851,364161.0
2024-02-16 12:00:00,57.24,57.25,57.17,57.21,315210.0,56.2752,56.2851,56.2064,56.2457,315210.0
2024-02-16 12:10:00,57.21,57.21,57.17,57.2,267816.0,56.2457,56.2457,56.2064,56.2359,267816.0
2024-02-16 12:20:00,57.2,57.2,57.14,57.14,221352.0,56.2359,56.2359,56.1769,56.1769,221352.0
2024-02-16 12:30:00,57.14,57.23,57.14,57.2,252948.0,56.1769,56.2654,56.1769,56.2359,252948.0
2024-02-16 12:40:00,57.2,57.29,57.2,57.29,247812.0,56.2359,56.3244,56.2359,56.3244,247812.0
2024-02-16 12:50:00,57.29,57.29,57.23,57.28,160722.0,56.3244,56.3244,56.2654,56.3146,160722.0
2024-02-16 13:00:00,57.28,57.28,57.22,57.23,217377.0,56.3146,56.3146,56.2556,56.2654,217377.0
2024-02-16 13:10:00,57.22,57.26,57.2,57.25,213192.0,56.2556,56.2949,56.2359,56.2851,213192.0
2024-02-16 13:20:00,57.26,57.28,57.22,57.22,191298.0,56.2949,56.3146,56.2556,56.2556,191298.0
2024-02-16 13:30:00,57.22,57.26,57.18,57.25,247719.0,56.2556,56.2949,56.2162,56.2851,247719.0
2024-02-16 13:40:00,57.25,57.31,57.23,57.29,297972.0,56.2851,56.344,56.2654,56.3244,297972.0
2024-02-16 13:50:00,57.29,57.3,57.23,57.23,210624.0,56.3244,56.3342,56.2654,56.2654,210624.0
2024-02-16 14:00:00,57.23,57.24,57.19,57.22,209718.0,56.2654,56.2752,56.2261,56.2556,209718.0
2024-02-16 14:10:00,57.22,57.24,57.17,57.19,273957.0,56.2556,56.2752,56.2064,56.2261,273957.0
2024-02-16 14:20:00,57.19,57.3,57.19,57.25,252132.0,56.2261,56.3342,56.2261,56.2851,252132.0
2024-02-16 14:30:00,57.25,57.25,57.12,57.15,217773.0,56.2851,56.2851,56.1573,56.1867,217773.0
2024-02-16 14:40:00,57.15,57.16,56.98,56.99,368322.0,56.1867,56.1966,56.0196,56.0294,368322.0
2024-02-16 14:50:00,56.99,57.0,56.91,56.93,401907.0,56.0294,56.0393,55.9508,55.9705,401907.0
2024-02-16 15:00:00,56.93,56.94,56.84,56.91,321723.0,55.9705,55.9803,55.882,55.9508,321723.0
2024-02-16 15:10:00,56.91,56.91,56.85,56.89,248466.0,55.9508,55.9508,55.8918,55.9311,248466.0
2024-02-16 15:20:00,56.89,56.92,56.83,56.84,325383.0,55.9311,55.9606,55.8721,55.882,325383.0
2024-02-16 15:30:00,56.84,56.95,56.84,56.92,568590.0,55.882,55.9901,55.882,55.9606,568590.0
2024-02-16 15:40:00,56.92,56.92,56.72,56.72,701538.0,55.9606,55.9606,55.764,55.764,701538.0
2024-02-16 15:50:00,56.72,56.86,56.72,56.8,1412289.0,55.764,55.9016,55.764,55.8426,1412289.0
2024-02-20 09:30:00,59.49,60.45,59.47,59.88,7290819.0,58.4873,59.4311,58.4676,58.8707,7290819.0
2024-02-20 09:40:00,59.87,60.17,59.67,59.77,2558292.0,58.8609,59.1558,58.6643,58.7626,2558292.0
2024-02-20 09:50:00,59.76,60.29,59.66,60.08,2492430.0,58.7528,59.2738,58.6544,59.0674,2492430.0
2024-02-20 10:00:00,60.08,60.16,59.74,59.99,1933344.0,59.0674,59.146,58.7331,58.9789,1933344.0
2024-02-20 10:10:00,59.98,60.12,59.91,59.91,1564722.0,58.969,59.1067,58.9002,58.9002,1564722.0
2024-02-20 10:20:00,59.91,59.97,59.18,59.62,2695101.0,58.9002,58.9592,58.1825,58.6151,2695101.0
2024-02-20 10:30:00,59.62,59.66,58.95,59.11,1290564.0,58.6151,58.6544,57.9564,58.1137,1290564.0
2024-02-20 10:40:00,59.11,59.19,58.94,59.15,1014876.0,58.1137,58.1924,57.9466,58.153,1014876.0
2024-02-20 10:50:00,59.14,59.23,58.9,59.15,860808.0,58.1432,58.2317,57.9073,58.153,860808.0
2024-02-20 11:00:00,59.15,59.22,59.05,59.17,708597.0,58.153,58.2219,58.0547,58.1727,708597.0
2024-02-20 11:10:00,59.17,59.17,58.96,58.98,676578.0,58.1727,58.1727,57.9662,57.9859,676578.0
2024-02-20 11:20:00,58.98,59.05,58.67,58.7,1278372.0,57.9859,58.0547,57.6811,57.7106,1278372.0
2024-02-20 11:30:00,58.7,58.88,58.68,58.69,691107.0,57.7106,57.8876,57.691,57.7008,691107.0
2024-02-20 11:40:00,58.68,58.79,58.64,58.71,606261.0,57.691,57.7991,57.6516,57.7205,606261.0
2024-02-20 11:50:00,58.71,58.71,58.41,58.67,1195626.0,57.7205,57.7205,57.4255,57.6811,1195626.0
2024-02-20 12:00:00,58.68,58.72,58.48,58.54,694827.0,57.691,57.7303,57.4943,57.5533,694827.0
2024-02-20 12:10:00,58.53,58.77,58.43,58.52,986523.0,57.5435,57.7794,57.4452,57.5337,986523.0
2024-02-20 12:20:00,58.51,58.76,58.49,58.62,675081.0,57.5238,57.7696,57.5042,57.632,675081.0
2024-02-20 12:30:00,58.62,58.68,58.5,58.66,439395.0,57.632,57.691,57.514,57.6713,439395.0
2024-02-20 12:40:00,58.66,58.72,58.47,58.47,712824.0,57.6713,57.7303,57.4845,57.4845,712824.0
2024-02-20 12:50:00,58.47,58.76,58.43,58.74,508674.0,57.4845,57.7696,57.4452,57.7499,508674.0
2024-02-20 13:00:00,58.74,58.79,58.51,58.58,449919.0,57.7499,57.7991,57.5238,57.5926,449919.0
2024-02-20 13:10:00,58.58,58.64,58.5,58.63,367563.0,57.5926,57.6516,57.514,57.6418,367563.0
2024-02-20 13:20:00,58.63,58.63,58.52,58.63,446748.0,57.6418,57.6418,57.5337,57.6418,446748.0
2024-02-20 13:30:00,58.62,58.66,58.57,58.64,468501.0,57.632,57.6713,57.5828,57.6516,468501.0
2024-02-20 13:40:00,58.64,58.85,58.62,58.85,663966.0,57.6516,57.8581,57.632,57.8581,663966.0
2024-02-20 13:50:00,58.84,58.87,58.72,58.8,585372.0,57.8483,57.8778,57.7303,57.8089,585372.0
2024-02-20 14:00:00,58.8,58.93,58.69,58.93,575523.0,57.8089,57.9367,57.7008,57.9367,575523.0
2024-02-20 14:10:00,58.93,58.96,58.87,58.92,677964.0,57.9367,57.9662,57.8778,57.9269,677964.0
2024-02-20 14:20:00,58.92,59.01,58.77,59.01,638199.0,57.9269,58.0154,57.7794,58.0154,638199.0
2024-02-20 14:30:00,59.02,59.02,58.77,58.93,560538.0,58.0252,58.0252,57.7794,57.9367,560538.0
2024-02-20 14:40:00,58.93,58.96,58.84,58.89,321969.0,57.9367,57.9662,57.8483,57.8974,321969.0
2024-02-20 14:50:00,58.9,58.92,58.84,58.89,361332.0,57.9073,57.9269,57.8483,57.8974,361332.0
2024-02-20 15:00:00,58.89,58.9,58.53,58.55,861804.0,57.8974,57.9073,57.5435,57.5631,861804.0
2024-02-20 15:10:00,58.55,58.66,58.5,58.62,700857.0,57.5631,57.6713,57.514,57.632,700857.0
2024-02-20 15:20:00,58.62,58.71,58.56,58.58,610761.0,57.632,57.7205,57.573,57.5926,610761.0
2024-02-20 15:30:00,58.58,58.63,58.42,58.54,655083.0,57.5926,57.6418,57.4353,57.5533,655083.0
2024-02-20 15:40:00,58.54,58.61,58.48,58.53,745908.0,57.5533,57.6221,57.4943,57.5435,745908.0
2024-02-20 15:50:00,58.53,58.67,58.47,58.64,2453040.0,57.5435,57.6811,57.4845,57.6516,2453040.0
2024-02-21 09:30:00,58.33,58.53,57.69,58.08,2924124.0,57.3469,57.5435,56.7176,57.1011,2924124.0
2024-02-21 09:40:00,58.07,58.16,57.99,58.04,1102764.0,57.0912,57.1797,57.0126,57.0617,1102764.0
2024-02-21 09:50:00,58.03,58.07,57.86,57.95,869340.0,57.0519,57.0912,56.8848,56.9733,869340.0
2024-02-21 10:00:00,57.95,58.24,57.88,58.19,941070.0,56.9733,57.2584,56.9044,57.2092,941070.0
2024-02-21 10:10:00,58.19,58.32,58.11,58.27,642594.0,57.2092,57.337,57.1306,57.2879,642594.0
2024-02-21 10:20:00,58.27,58.29,58.05,58.06,687315.0,57.2879,57.3075,57.0716,57.0814,687315.0
2024-02-21 10:30:00,58.06,58.06,57.93,57.98,441714.0,57.0814,57.0814,56.9536,57.0028,441714.0
2024-02-21 10:40:00,57.99,57.99,57.81,57.83,632472.0,57.0126,57.0126,56.8356,56.8553,632472.0
2024-02-21 10:50:00,57.84,58.01,57.84,57.99,919971.0,56.8651,57.0323,56.8651,57.0126,919971.0
2024-02-21 11:00:00,57.99,58.13,57.96,58.09,608508.0,57.0126,57.1502,56.9831,57.1109,608508.0
2024-02-21 11:10:00,58.09,58.13,58.04,58.06,510426.0,57.1109,57.1502,57.0617,57.0814,510426.0
2024-02-21 11:20:00,58.06,58.06,57.97,57.98,304854.0,57.0814,57.0814,56.9929,57.0028,304854.0
2024-02-21 11:30:00,57.98,57.98,57.81,57.82,354957.0,57.0028,57.0028,56.8356,56.8455,354957.0
2024-02-21 11:40:00,57.82,57.99,57.82,57.97,344055.0,56.8455,57.0126,56.8455,56.9929,344055.0
2024-02-21 11:50:00,57.97,57.98,57.85,57.86,309534.0,56.9929,57.0028,56.8749,56.8848,309534.0
2024-02-21 12:00:00,57.87,57.87,57.8,57.86,387924.0,56.8946,56.8946,56.8258,56.8848,387924.0
2024-02-21 12:10:00,57.86,57.91,57.8,57.91,368163.0,56.8848,56.9339,56.8258,56.9339,368163.0
2024-02-21 12:20:00,57.9,57.96,57.9,57.95,215433.0,56.9241,56.9831,56.9241,56.9733,215433.0
2024-02-21 12:30:00,57.96,57.97,57.85,57.9,319608.0,56.9831,56.9929,56.8749,56.9241,319608.0
2024-02-21 12:40:00,57.9,57.92,57.86,57.92,246798.0,56.9241,56.9438,56.8848,56.9438,246798.0
2024-02-21 12:50:00,57.92,57.95,57.91,57.92,231972.0,56.9438,56.9733,56.9339,56.9438,231972.0
2024-02-21 13:00:00,57.92,57.94,57.82,57.86,330471.0,56.9438,56.9634,56.8455,56.8848,330471.0
2024-02-21 13:10:00,57.86,57.99,57.86,57.97,249369.0,56.8848,57.0126,56.8848,56.9929,249369.0
2024-02-21 13:20:00,57.97,57.97,57.84,57.84,286053.0,56.9929,56.9929,56.8651,56.8651,286053.0
2024-02-21 13:30:00,57.85,57.85,57.75,57.77,331290.0,56.8749,56.8749,56.7766,56.7963,331290.0
2024-02-21 13:40:00,57.77,57.84,57.76,57.84,260214.0,56.7963,56.8651,56.7865,56.8651,260214.0
2024-02-21 13:50:00,57.83,57.84,57.78,57.8,181050.0,56.8553,56.8651,56.8061,56.8258,181050.0
2024-02-21 14:00:00,57.8,57.84,57.74,57.83,304161.0,56.8258,56.8651,56.7668,56.8553,304161.0
2024-02-21 14:10:00,57.83,57.84,57.77,57.78,344037.0,56.8553,56.8651,56.7963,56.8061,344037.0
2024-02-21 14:20:00,57.78,57.82,57.73,57.82,300540.0,56.8061,56.8455,56.757,56.8455,300540.0
2024-02-21 14:30:00,57.82,57.82,57.67,57.69,455670.0,56.8455,56.8455,56.698,56.7176,455670.0
2024-02-21 14:40:00,57.69,57.72,57.67,57.71,361014.0,56.7176,56.7471,56.698,56.7373,361014.0
2024-02-21 14:50:00,57.71,57.78,57.71,57.77,306432.0,56.7373,56.8061,56.7373,56.7963,306432.0
2024-02-21 15:00:00,57.77,57.77,57.69,57.7,357450.0,56.7963,56.7963,56.7176,56.7275,357450.0
2024-02-21 15:10:00,57.7,57.7,57.61,57.67,500757.0,56.7275,56.7275,56.639,56.698,500757.0
2024-02-21 15:20:00,57.67,57.68,57.6,57.67,477852.0,56.698,56.7078,56.6292,56.698,477852.0
2024-02-21 15:30:00,57.67,57.81,57.67,57.79,557619.0,56.698,56.8356,56.698,56.816,557619.0
2024-02-21 15:40:00,57.79,57.83,57.77,57.82,742170.0,56.816,56.8553,56.7963,56.8455,742170.0
2024-02-21 15:50:00,57.82,58.02,57.82,57.9,3026865.0,56.8455,57.0421,56.8455,56.9241,3026865.0
2024-02-22 09:30:00,57.96,58.03,57.77,57.92,1060224.0,56.9831,57.0519,56.7963,56.9438,1060224.0
2024-02-22 09:40:00,57.91,58.13,57.9,58.08,487038.0,56.9339,57.1502,56.9241,57.1011,487038.0
2024-02-22 09:50:00,58.08,58.18,58.06,58.16,447306.0,57.1011,57.1994,57.0814,57.1797,447306.0
2024-02-22 10:00:00,58.17,58.19,57.98,58.0,518484.0,57.1896,57.2092,57.0028,57.0224,518484.0
2024-02-22 10:10:00,58.0,58.01,57.91,57.93,305955.0,57.0224,57.0323,56.9339,56.9536,305955.0
2024-02-22 10:20:00,57.93,58.01,57.92,58.01,271653.0,56.9536,57.0323,56.9438,57.0323,271653.0
2024-02-22 10:30:00,58.01,58.05,57.92,57.93,363402.0,57.0323,57.0716,56.9438,56.9536,363402.0
2024-02-22 10:40:00,57.94,57.98,57.9,57.93,280992.0,56.9634,57.0028,56.9241,56.9536,280992.0
2024-02-22 10:50:00,57.93,58.03,57.92,57.99,670815.0,56.9536,57.0519,56.9438,57.0126,670815.0
2024-02-22 11:00:00,57.99,58.01,57.94,57.96,251436.0,57.0126,57.0323,56.9634,56.9831,251436.0
2024-02-22 11:10:00,57.96,58.01,57.94,57.97,214926.0,56.9831,57.0323,56.9634,56.9929,214926.0
2024-02-22 11:20:00,57.97,57.97,57.93,57.96,196992.0,56.9929,56.9929,56.9536,56.9831,196992.0
2024-02-22 11:30:00,57.96,58.02,57.95,57.99,374757.0,56.9831,57.0421,56.9733,57.0126,374757.0
2024-02-22 11:40:00,57.99,58.04,57.98,58.0,286299.0,57.0126,57.0617,57.0028,57.0224,286299.0
2024-02-22 11:50:00,58.0,58.06,58.0,58.02,225450.0,57.0224,57.0814,57.0224,57.0421,225450.0
2024-02-22 12:00:00,58.02,58.03,57.98,58.01,222963.0,57.0421,57.0519,57.0028,57.0323,222963.0
2024-02-22 12:10:00,58.01,58.05,58.0,58.04,179706.0,57.0323,57.0716,57.0224,57.0617,179706.0
2024-02-22 12:20:00,58.04,58.08,58.03,58.08,229383.0,57.0617,57.1011,57.0519,57.1011,229383.0
2024-02-22 12:30:00,58.08,58.19,58.08,58.14,440376.0,57.1011,57.2092,57.1011,57.1601,440376.0
2024-02-22 12:40:00,58.14,58.15,58.09,58.12,224997.0,57.1601,57.1699,57.1109,57.1404,224997.0
2024-02-22 12:50:00,58.11,58.13,58.09,58.1,163557.0,57.1306,57.1502,57.1109,57.1207,163557.0
2024-02-22 13:00:00,58.1,58.12,58.07,58.11,200310.0,57.1207,57.1404,57.0912,57.1306,200310.0
2024-02-22 13:10:00,58.11,58.2,58.1,58.17,293574.0,57.1306,57.219,57.1207,57.1896,293574.0
2024-02-22 13:20:00,58.17,58.19,58.15,58.17,275598.0,57.1896,57.2092,57.1699,57.1896,275598.0
2024-02-22 13:30:00,58.17,58.28,58.16,58.28,337959.0,57.1896,57.2977,57.1797,57.2977,337959.0
2024-02-22 13:40:00,58.27,58.31,58.26,58.29,319113.0,57.2879,57.3272,57.278,57.3075,319113.0
2024-02-22 13:50:00,58.29,58.3,58.27,58.29,219678.0,57.3075,57.3174,57.2879,57.3075,219678.0
2024-02-22 14:00:00,58.28,58.41,58.27,58.37,614316.0,57.2977,57.4255,57.2879,57.3862,614316.0
2024-02-22 14:10:00,58.37,58.4,58.37,58.39,321963.0,57.3862,57.4157,57.3862,57.4058,321963.0
2024-02-22 14:20:00,58.39,58.45,58.38,58.42,439119.0,57.4058,57.4648,57.396,57.4353,439119.0
2024-02-22 14:30:00,58.42,58.45,58.4,58.43,309054.0,57.4353,57.4648,57.4157,57.4452,309054.0
2024-02-22 14:40:00,58.43,58.43,58.33,58.34,274395.0,57.4452,57.4452,57.3469,57.3567,274395.0
2024-02-22 14:50:00,58.35,58.4,58.33,58.37,383421.0,57.3665,57.4157,57.3469,57.3862,383421.0
2024-02-22 15:00:00,58.37,58.44,58.37,58.4,336135.0,57.3862,57.455,57.3862,57.4157,336135.0
2024-02-22 15:10:00,58.4,58.45,58.38,58.43,358923.0,57.4157,57.4648,57.396,57.4452,358923.0
2024-02-22 15:20:00,58.43,58.48,58.42,58.44,329577.0,57.4452,57.4943,57.4353,57.455,329577.0
2024-02-22 15:30:00,58.44,58.44,58.37,58.38,531495.0,57.455,57.455,57.3862,57.396,531495.0
2024-02-22 15:40:00,58.38,58.48,58.38,58.46,945951.0,57.396,57.4943,57.396,57.4747,945951.0
2024-02-22 15:50:00,58.45,58.49,58.39,58.46,2407956.0,57.4648,57.5042,57.4058,57.4747,2407956.0
2024-02-23 09:30:00,58.7,58.77,58.53,58.62,911913.0,57.7106,57.7794,57.5435,57.632,911913.0
2024-02-23 09:40:00,58.64,58.81,58.6,58.68,596538.0,57.6516,57.8188,57.6123,57.691,596538.0
2024-02-23 09:50:00,58.69,58.85,58.67,58.8,438048.0,57.7008,57.8581,57.6811,57.8089,438048.0
2024-02-23 10:00:00,58.8,58.95,58.79,58.95,463290.0,57.8089,57.9564,57.7991,57.9564,463290.0
2024-02-23 10:10:00,58.95,59.08,58.92,59.07,441933.0,57.9564,58.0842,57.9269,58.0744,441933.0
2024-02-23 10:20:00,59.08,59.21,59.03,59.2,518514.0,58.0842,58.212,58.0351,58.2022,518514.0
2024-02-23 10:30:00,59.2,59.22,59.1,59.12,551676.0,58.2022,58.2219,58.1039,58.1235,551676.0
2024-02-23 10:40:00,59.13,59.21,59.0,59.01,615486.0,58.1334,58.212,58.0056,58.0154,615486.0
2024-02-23 10:50:00,59.01,59.02,58.82,58.93,454269.0,58.0154,58.0252,57.8286,57.9367,454269.0
2024-02-23 11:00:00,58.93,58.93,58.81,58.84,283467.0,57.9367,57.9367,57.8188,57.8483,283467.0
2024-02-23 11:10:00,58.84,58.88,58.79,58.87,386541.0,57.8483,57.8876,57.7991,57.8778,386541.0
2024-02-23 11:20:00,58.87,58.88,58.73,58.78,292065.0,57.8778,57.8876,57.7401,57.7893,292065.0
2024-02-23 11:30:00,58.78,58.82,58.74,58.74,319470.0,57.7893,57.8286,57.7499,57.7499,319470.0
2024-02-23 11:40:00,58.74,58.8,58.71,58.75,321390.0,57.7499,57.8089,57.7205,57.7598,321390.0
2024-02-23 11:50:00,58.74,58.81,58.72,58.74,270978.0,57.7499,57.8188,57.7303,57.7499,270978.0
2024-02-23 12:00:00,58.74,58.75,58.61,58.65,350193.0,57.7499,57.7598,57.6221,57.6615,350193.0
2024-02-23 12:10:00,58.65,58.68,58.61,58.63,314067.0,57.6615,57.691,57.6221,57.6418,314067.0
2024-02-23 12:20:00,58.63,58.64,58.54,58.55,348870.0,57.6418,57.6516,57.5533,57.5631,348870.0
2024-02-23 12:30:00,58.55,58.6,58.5,58.59,359814.0,57.5631,57.6123,57.514,57.6025,359814.0
2024-02-23 12:40:00,58.59,58.61,58.53,58.59,257178.0,57.6025,57.6221,57.5435,57.6025,257178.0
2024-02-23 12:50:00,58.59,58.6,58.55,58.57,340974.0,57.6025,57.6123,57.5631,57.5828,340974.0
2024-02-23 13:00:00,58.57,58.65,58.55,58.6,757401.0,57.5828,57.6615,57.5631,57.6123,757401.0
2024-02-23 13:10:00,58.6,58.66,58.58,58.63,393222.0,57.6123,57.6713,57.5926,57.6418,393222.0
2024-02-23 13:20:00,58.63,58.69,58.63,58.65,446406.0,57.6418,57.7008,57.6418,57.6615,446406.0
2024-02-23 13:30:00,58.64,58.68,58.63,58.63,357306.0,57.6516,57.691,57.6418,57.6418,357306.0
2024-02-23 13:40:00,58.63,58.64,58.57,58.57,425160.0,57.6418,57.6516,57.5828,57.5828,425160.0
2024-02-23 13:50:00,58.57,58.59,58.54,58.56,363417.0,57.5828,57.6025,57.5533,57.573,363417.0
2024-02-23 14:00:00,58.56,58.57,58.52,58.53,356109.0,57.573,57.5828,57.5337,57.5435,356109.0
2024-02-23 14:10:00,58.53,58.53,58.45,58.46,384612.0,57.5435,57.5435,57.4648,57.4747,384612.0
2024-02-23 14:20:00,58.45,58.48,58.44,58.47,412128.0,57.4648,57.4943,57.455,57.4845,412128.0
2024-02-23 14:30:00,58.48,58.62,58.47,58.58,316227.0,57.4943,57.632,57.4845,57.5926,316227.0
2024-02-23 14:40:00,58.57,58.61,58.51,58.6,300768.0,57.5828,57.6221,57.5238,57.6123,300768.0
2024-02-23 14:50:00,58.6,58.7,58.6,58.69,403383.0,57.6123,57.7106,57.6123,57.7008,403383.0
2024-02-23 15:00:00,58.69,58.76,58.67,58.68,503625.0,57.7008,57.7696,57.6811,57.691,503625.0
2024-02-23 15:10:00,58.68,58.76,58.65,58.73,447441.0,57.691,57.7696,57.6615,57.7401,447441.0
2024-02-23 15:20:00,58.73,58.77,58.69,58.74,491919.0,57.7401,57.7794,57.7008,57.7499,491919.0
2024-02-23 15:30:00,58.73,58.74,58.6,58.6,596211.0,57.7401,57.7499,57.6123,57.6123,596211.0
2024-02-23 15:40:00,58.6,58.66,58.57,58.65,848964.0,57.6123,57.6713,57.5828,57.6615,848964.0
2024-02-23 15:50:00,58.65,58.81,58.47,58.52,5211318.0,57.6615,57.8188,57.4845,57.5337,5211318.0
2024-02-26 09:30:00,59.12,59.33,58.84,59.04,1987434.0,58.1235,58.33,57.8483,58.0449,1987434.0
2024-02-26 09:40:00,59.03,59.21,58.86,58.89,1050598.0,58.0351,58.212,57.8679,57.8974,1050598.0
2024-02-26 09:50:00,58.89,58.9,58.43,58.52,1004787.0,57.8974,57.9073,57.4452,57.5337,1004787.0
2024-02-26 10:00:00,58.52,58.52,58.18,58.25,706493.0,57.5337,57.5337,57.1994,57.2682,706493.0
2024-02-26 10:10:00,58.24,58.65,58.24,58.53,575005.0,57.2584,57.6615,57.2584,57.5435,575005.0
2024-02-26 10:20:00,58.53,58.9,58.52,58.9,768741.0,57.5435,57.9073,57.5337,57.9073,768741.0
2024-02-26 10:30:00,58.9,59.19,58.8,59.01,660273.0,57.9073,58.1924,57.8089,58.0154,660273.0
2024-02-26 10:40:00,59.0,59.25,58.96,59.17,551709.0,58.0056,58.2514,57.9662,58.1727,551709.0
2024-02-26 10:50:00,59.16,59.18,58.9,59.15,407597.0,58.1629,58.1825,57.9073,58.153,407597.0
2024-02-26 11:00:00,59.16,59.28,59.13,59.17,523840.0,58.1629,58.2808,58.1334,58.1727,523840.0
2024-02-26 11:10:00,59.17,59.46,59.16,59.34,731029.0,58.1727,58.4578,58.1629,58.3398,731029.0
2024-02-26 11:20:00,59.34,59.61,59.33,59.58,681893.0,58.3398,58.6053,58.33,58.5758,681893.0
2024-02-26 11:30:00,59.59,59.6,59.37,59.59,563065.0,58.5856,58.5955,58.3693,58.5856,563065.0
2024-02-26 11:40:00,59.59,59.64,59.45,59.59,441458.0,58.5856,58.6348,58.448,58.5856,441458.0
2024-02-26 11:50:00,59.59,59.64,59.5,59.63,424656.0,58.5856,58.6348,58.4971,58.6249,424656.0
2024-02-26 12:00:00,59.62,59.64,59.44,59.51,370482.0,58.6151,58.6348,58.4381,58.507,370482.0
2024-02-26 12:10:00,59.52,59.64,59.51,59.61,450490.0,58.5168,58.6348,58.507,58.6053,450490.0
2024-02-26 12:20:00,59.62,59.8,59.53,59.75,430776.0,58.6151,58.7921,58.5266,58.7429,430776.0
2024-02-26 12:30:00,59.74,59.75,59.56,59.73,343308.0,58.7331,58.7429,58.5561,58.7233,343308.0
2024-02-26 12:40:00,59.72,59.82,59.63,59.73,348622.0,58.7134,58.8117,58.6249,58.7233,348622.0
2024-02-26 12:50:00,59.73,59.79,59.62,59.69,273425.0,58.7233,58.7822,58.6151,58.6839,273425.0
2024-02-26 13:00:00,59.69,59.74,59.66,59.73,253406.0,58.6839,58.7331,58.6544,58.7233,253406.0
2024-02-26 13:10:00,59.73,59.84,59.7,59.7,415193.0,58.7233,58.8314,58.6938,58.6938,415193.0
2024-02-26 13:20:00,59.7,59.71,59.53,59.55,412133.0,58.6938,58.7036,58.5266,58.5463,412133.0
2024-02-26 13:30:00,59.55,59.62,59.53,59.62,311905.0,58.5463,58.6151,58.5266,58.6151,311905.0
2024-02-26 13:40:00,59.63,59.68,59.58,59.61,257323.0,58.6249,58.6741,58.5758,58.6053,257323.0
2024-02-26 13:50:00,59.61,59.61,59.49,59.56,270755.0,58.6053,58.6053,58.4873,58.5561,270755.0
2024-02-26 14:00:00,59.55,59.67,59.55,59.55,384520.0,58.5463,58.6643,58.5463,58.5463,384520.0
2024-02-26 14:10:00,59.55,59.67,59.52,59.58,318634.0,58.5463,58.6643,58.5168,58.5758,318634.0
2024-02-26 14:20:00,59.58,59.69,59.57,59.61,247604.0,58.5758,58.6839,58.566,58.6053,247604.0
2024-02-26 14:30:00,59.61,59.72,59.6,59.65,298674.0,58.6053,58.7134,58.5955,58.6446,298674.0
2024-02-26 14:40:00,59.64,59.71,59.61,59.65,317064.0,58.6348,58.7036,58.6053,58.6446,317064.0
2024-02-26 14:50:00,59.66,59.69,59.62,59.63,332802.0,58.6544,58.6839,58.6151,58.6249,332802.0
2024-02-26 15:00:00,59.63,59.65,59.53,59.63,519022.0,58.6249,58.6446,58.5266,58.6249,519022.0
2024-02-26 15:10:00,59.64,59.72,59.61,59.7,385230.0,58.6348,58.7134,58.6053,58.6938,385230.0
2024-02-26 15:20:00,59.71,59.74,59.63,59.7,441561.0,58.7036,58.7331,58.6249,58.6938,441561.0
2024-02-26 15:30:00,59.71,59.71,59.62,59.65,575314.0,58.7036,58.7036,58.6151,58.6446,575314.0
2024-02-26 15:40:00,59.65,59.72,59.61,59.7,695759.0,58.6446,58.7134,58.6053,58.6938,695759.0
2024-02-26 15:50:00,59.7,59.75,59.56,59.59,2255023.0,58.6938,58.7429,58.5561,58.5856,2255023.0
2024-02-27 09:30:00,59.64,59.8,59.31,59.51,843377.0,58.6348,58.7921,58.3103,58.507,843377.0
2024-02-27 09:40:00,59.51,59.52,59.41,59.5,310458.0,58.507,58.5168,58.4087,58.4971,310458.0
2024-02-27 09:50:00,59.5,59.62,59.44,59.6,347646.0,58.4971,58.6151,58.4381,58.5955,347646.0
2024-02-27 10:00:00,59.6,59.68,59.46,59.51,390328.0,58.5955,58.6741,58.4578,58.507,390328.0
2024-02-27 10:10:00,59.51,59.51,59.33,59.35,304138.0,58.507,58.507,58.33,58.3497,304138.0
2024-02-27 10:20:00,59.35,59.36,59.22,59.36,322760.0,58.3497,58.3595,58.2219,58.3595,322760.0
2024-02-27 10:30:00,59.36,59.49,59.35,59.49,247565.0,58.3595,58.4873,58.3497,58.4873,247565.0
2024-02-27 10:40:00,59.48,59.49,59.4,59.47,316443.0,58.4775,58.4873,58.3988,58.4676,316443.0
2024-02-27 10:50:00,59.47,59.57,59.41,59.41,336214.0,58.4676,58.566,58.4087,58.4087,336214.0
2024-02-27 11:00:00,59.41,59.42,59.35,59.39,266961.0,58.4087,58.4185,58.3497,58.389,266961.0
2024-02-27 11:10:00,59.38,59.4,59.3,59.38,224663.0,58.3792,58.3988,58.3005,58.3792,224663.0
2024-02-27 11:20:00,59.39,59.47,59.32,59.38,213628.0,58.389,58.4676,58.3202,58.3792,213628.0
2024-02-27 11:30:00,59.38,59.5,59.37,59.49,176603.0,58.3792,58.4971,58.3693,58.4873,176603.0
2024-02-27 11:40:00,59.49,59.5,59.34,59.35,177057.0,58.4873,58.4971,58.3398,58.3497,177057.0
2024-02-27 11:50:00,59.36,59.41,59.35,59.4,177525.0,58.3595,58.4087,58.3497,58.3988,177525.0
2024-02-27 12:00:00,59.41,59.56,59.4,59.52,249405.0,58.4087,58.5561,58.3988,58.5168,249405.0
2024-02-27 12:10:00,59.52,59.56,59.49,59.56,272472.0,58.5168,58.5561,58.4873,58.5561,272472.0
2024-02-27 12:20:00,59.55,59.58,59.48,59.48,176889.0,58.5463,58.5758,58.4775,58.4775,176889.0
2024-02-27 12:30:00,59.48,59.59,59.48,59.58,185982.0,58.4775,58.5856,58.4775,58.5758,185982.0
2024-02-27 12:40:00,59.58,59.6,59.51,59.58,180228.0,58.5758,58.5955,58.507,58.5758,180228.0
2024-02-27 12:50:00,59.58,59.61,59.52,59.59,214837.0,58.5758,58.6053,58.5168,58.5856,214837.0
2024-02-27 13:00:00,59.6,59.63,59.56,59.62,175463.0,58.5955,58.6249,58.5561,58.6151,175463.0
2024-02-27 13:10:00,59.61,59.62,59.53,59.59,191584.0,58.6053,58.6151,58.5266,58.5856,191584.0
2024-02-27 13:20:00,59.58,59.6,59.53,59.54,147338.0,58.5758,58.5955,58.5266,58.5365,147338.0
2024-02-27 13:30:00,59.54,59.57,59.5,59.53,189152.0,58.5365,58.566,58.4971,58.5266,189152.0
2024-02-27 13:40:00,59.54,59.62,59.53,59.56,245190.0,58.5365,58.6151,58.5266,58.5561,245190.0
2024-02-27 13:50:00,59.55,59.59,59.54,59.56,184116.0,58.5463,58.5856,58.5365,58.5561,184116.0
2024-02-27 14:00:00,59.56,59.57,59.46,59.46,239363.0,58.5561,58.566,58.4578,58.4578,239363.0
2024-02-27 14:10:00,59.46,59.54,59.45,59.5,214961.0,58.4578,58.5365,58.448,58.4971,214961.0
2024-02-27 14:20:00,59.5,59.58,59.48,59.56,237571.0,58.4971,58.5758,58.4775,58.5561,237571.0
2024-02-27 14:30:00,59.55,59.62,59.54,59.6,242306.0,58.5463,58.6151,58.5365,58.5955,242306.0
2024-02-27 14:40:00,59.59,59.6,59.53,59.59,198448.0,58.5856,58.5955,58.5266,58.5856,198448.0
2024-02-27 14:50:00,59.59,59.65,59.54,59.64,227175.0,58.5856,58.6446,58.5365,58.6348,227175.0
2024-02-27 15:00:00,59.64,59.69,59.61,59.63,278846.0,58.6348,58.6839,58.6053,58.6249,278846.0
2024-02-27 15:10:00,59.63,59.63,59.52,59.54,276667.0,58.6249,58.6249,58.5168,58.5365,276667.0
2024-02-27 15:20:00,59.54,59.55,59.48,59.53,328448.0,58.5365,58.5463,58.4775,58.5266,328448.0
2024-02-27 15:30:00,59.53,59.53,59.47,59.51,286482.0,58.5266,58.5266,58.4676,58.507,286482.0
2024-02-27 15:40:00,59.51,59.62,59.5,59.58,535441.0,58.507,58.6151,58.4971,58.5758,535441.0
2024-02-27 15:50:00,59.57,59.64,59.54,59.57,1793260.0,58.566,58.6348,58.5365,58.566,1793260.0
2024-02-28 09:30:00,59.55,59.59,59.35,59.43,760320.0,58.5463,58.5856,58.3497,58.4283,760320.0
2024-02-28 09:40:00,59.43,59.43,59.31,59.42,295121.0,58.4283,58.4283,58.3103,58.4185,295121.0
2024-02-28 09:50:00,59.42,59.44,59.38,59.43,277024.0,58.4185,58.4381,58.3792,58.4283,277024.0
2024-02-28 10:00:00,59.43,59.58,59.41,59.54,374281.0,58.4283,58.5758,58.4087,58.5365,374281.0
2024-02-28 10:10:00,59.53,59.54,59.42,59.46,207875.0,58.5266,58.5365,58.4185,58.4578,207875.0
2024-02-28 10:20:00,59.45,59.52,59.43,59.51,178046.0,58.448,58.5168,58.4283,58.507,178046.0
2024-02-28 10:30:00,59.51,59.6,59.47,59.57,216605.0,58.507,58.5955,58.4676,58.566,216605.0
2024-02-28 10:40:00,59.58,59.69,59.57,59.65,190984.0,58.5758,58.6839,58.566,58.6446,190984.0
2024-02-28 10:50:00,59.66,59.73,59.65,59.7,181560.0,58.6544,58.7233,58.6446,58.6938,181560.0
2024-02-28 11:00:00,59.7,59.74,59.64,59.64,137669.0,58.6938,58.7331,58.6348,58.6348,137669.0
2024-02-28 11:10:00,59.64,59.72,59.64,59.68,170539.0,58.6348,58.7134,58.6348,58.6741,170539.0
2024-02-28 11:20:00,59.69,59.7,59.63,59.64,157635.0,58.6839,58.6938,58.6249,58.6348,157635.0
2024-02-28 11:30:00,59.64,59.65,59.55,59.63,137611.0,58.6348,58.6446,58.5463,58.6249,137611.0
2024-02-28 11:40:00,59.63,59.73,59.61,59.73,185875.0,58.6249,58.7233,58.6053,58.7233,185875.0
2024-02-28 11:50:00,59.73,59.76,59.72,59.73,246696.0,58.7233,58.7528,58.7134,58.7233,246696.0
2024-02-28 12:00:00,59.74,59.74,59.62,59.62,176082.0,58.7331,58.7331,58.6151,58.6151,176082.0
2024-02-28 12:10:00,59.62,59.66,59.53,59.55,224950.0,58.6151,58.6544,58.5266,58.5463,224950.0
2024-02-28 12:20:00,59.56,59.59,59.54,59.56,249084.0,58.5561,58.5856,58.5365,58.5561,249084.0
2024-02-28 12:30:00,59.55,59.59,59.55,59.57,119369.0,58.5463,58.5856,58.5463,58.566,119369.0
2024-02-28 12:40:00,59.57,59.66,59.55,59.62,161273.0,58.566,58.6544,58.5463,58.6151,161273.0
2024-02-28 12:50:00,59.63,59.64,59.58,59.62,121988.0,58.6249,58.6348,58.5758,58.6151,121988.0
2024-02-28 13:00:00,59.63,59.66,59.6,59.65,124760.0,58.6249,58.6544,58.5955,58.6446,124760.0
2024-02-28 13:10:00,59.65,59.73,59.62,59.72,141488.0,58.6446,58.7233,58.6151,58.7134,141488.0
2024-02-28 13:20:00,59.71,59.76,59.69,59.71,190719.0,58.7036,58.7528,58.6839,58.7036,190719.0
2024-02-28 13:30:00,59.71,59.74,59.67,59.68,148686.0,58.7036,58.7331,58.6643,58.6741,148686.0
2024-02-28 13:40:00,59.69,59.7,59.61,59.7,157176.0,58.6839,58.6938,58.6053,58.6938,157176.0
2024-02-28 13:50:00,59.7,59.75,59.69,59.71,187846.0,58.6938,58.7429,58.6839,58.7036,187846.0
2024-02-28 14:00:00,59.72,59.73,59.66,59.67,128382.0,58.7134,58.7233,58.6544,58.6643,128382.0
2024-02-28 14:10:00,59.66,59.69,59.63,59.66,118562.0,58.6544,58.6839,58.6249,58.6544,118562.0
2024-02-28 14:20:00,59.65,59.69,59.56,59.6,391574.0,58.6446,58.6839,58.5561,58.5955,391574.0
2024-02-28 14:30:00,59.61,59.63,59.55,59.56,197406.0,58.6053,58.6249,58.5463,58.5561,197406.0
2024-02-28 14:40:00,59.57,59.58,59.5,59.51,173308.0,58.566,58.5758,58.4971,58.507,173308.0
2024-02-28 14:50:00,59.5,59.51,59.45,59.49,230307.0,58.4971,58.507,58.448,58.4873,230307.0
2024-02-28 15:00:00,59.5,59.54,59.47,59.51,200600.0,58.4971,58.5365,58.4676,58.507,200600.0
2024-02-28 15:10:00,59.51,59.56,59.5,59.55,244111.0,58.507,58.5561,58.4971,58.5463,244111.0
2024-02-28 15:20:00,59.55,59.58,59.53,59.54,203758.0,58.5463,58.5758,58.5266,58.5365,203758.0
2024-02-28 15:30:00,59.54,59.55,59.5,59.53,180830.0,58.5365,58.5463,58.4971,58.5266,180830.0
2024-02-28 15:40:00,59.53,59.59,59.52,59.59,311285.0,58.5266,58.5856,58.5168,58.5856,311285.0
2024-02-28 15:50:00,59.59,59.64,59.56,59.62,968140.0,58.5856,58.6348,58.5561,58.6151,968140.0
2024-02-29 09:30:00,59.45,59.49,58.95,59.04,1110764.0,58.448,58.4873,57.9564,58.0449,1110764.0
2024-02-29 09:40:00,59.04,59.12,58.87,58.94,632614.0,58.0449,58.1235,57.8778,57.9466,632614.0
2024-02-29 09:50:00,58.94,58.97,58.83,58.9,535993.0,57.9466,57.9761,57.8384,57.9073,535993.0
2024-02-29 10:00:00,58.91,58.95,58.75,58.87,519706.0,57.9171,57.9564,57.7598,57.8778,519706.0
2024-02-29 10:10:00,58.87,58.97,58.75,58.9,444311.0,57.8778,57.9761,57.7598,57.9073,444311.0
2024-02-29 10:20:00,58.9,58.9,58.71,58.72,327402.0,57.9073,57.9073,57.7205,57.7303,327402.0
2024-02-29 10:30:00,58.73,58.77,58.62,58.63,400427.0,57.7401,57.7794,57.632,57.6418,400427.0
2024-02-29 10:40:00,58.63,58.77,58.63,58.77,349413.0,57.6418,57.7794,57.6418,57.7794,349413.0
2024-02-29 10:50:00,58.77,58.88,58.76,58.8,266041.0,57.7794,57.8876,57.7696,57.8089,266041.0
2024-02-29 11:00:00,58.8,58.88,58.79,58.87,230006.0,57.8089,57.8876,57.7991,57.8778,230006.0
2024-02-29 11:10:00,58.88,58.99,58.87,58.97,352510.0,57.8876,57.9957,57.8778,57.9761,352510.0
2024-02-29 11:20:00,58.97,58.99,58.91,58.92,247087.0,57.9761,57.9957,57.9171,57.9269,247087.0
2024-02-29 11:30:00,58.91,58.97,58.87,58.88,226259.0,57.9171,57.9761,57.8778,57.8876,226259.0
2024-02-29 11:40:00,58.88,58.94,58.86,58.93,176419.0,57.8876,57.9466,57.8679,57.9367,176419.0
2024-02-29 11:50:00,58.94,58.94,58.85,58.87,358106.0,57.9466,57.9466,57.8581,57.8778,358106.0
2024-02-29 12:00:00,58.87,58.96,58.85,58.91,178220.0,57.8778,57.9662,57.8581,57.9171,178220.0
2024-02-29 12:10:00,58.91,58.92,58.88,58.89,213619.0,57.9171,57.9269,57.8876,57.8974,213619.0
2024-02-29 12:20:00,58.9,58.9,58.84,58.87,225275.0,57.9073,57.9073,57.8483,57.8778,225275.0
2024-02-29 12:30:00,58.87,58.92,58.86,58.89,151749.0,57.8778,57.9269,57.8679,57.8974,151749.0
2024-02-29 12:40:00,58.89,58.92,58.81,58.83,228094.0,57.8974,57.9269,57.8188,57.8384,228094.0
2024-02-29 12:50:00,58.84,58.9,58.83,58.89,112273.0,57.8483,57.9073,57.8384,57.8974,112273.0
2024-02-29 13:00:00,58.88,58.94,58.87,58.88,253200.0,57.8876,57.9466,57.8778,57.8876,253200.0
2024-02-29 13:10:00,58.89,58.91,58.86,58.87,179773.0,57.8974,57.9171,57.8679,57.8778,179773.0
2024-02-29 13:20:00,58.86,58.88,58.82,58.85,195276.0,57.8679,57.8876,57.8286,57.8581,195276.0
2024-02-29 13:30:00,58.86,58.9,58.84,58.86,202780.0,57.8679,57.9073,57.8483,57.8679,202780.0
2024-02-29 13:40:00,58.86,58.89,58.84,58.87,159650.0,57.8679,57.8974,57.8483,57.8778,159650.0
2024-02-29 13:50:00,58.86,58.91,58.85,58.9,197610.0,57.8679,57.9171,57.8581,57.9073,197610.0
2024-02-29 14:00:00,58.9,58.9,58.78,58.8,235199.0,57.9073,57.9073,57.7893,57.8089,235199.0
2024-02-29 14:10:00,58.79,58.84,58.78,58.82,279026.0,57.7991,57.8483,57.7893,57.8286,279026.0
2024-02-29 14:20:00,58.83,58.9,58.79,58.8,269442.0,57.8384,57.9073,57.7991,57.8089,269442.0
2024-02-29 14:30:00,58.8,58.85,58.79,58.85,257614.0,57.8089,57.8581,57.7991,57.8581,257614.0
2024-02-29 14:40:00,58.85,58.85,58.72,58.72,375143.0,57.8581,57.8581,57.7303,57.7303,375143.0
2024-02-29 14:50:00,58.73,58.8,58.71,58.79,283697.0,57.7401,57.8089,57.7205,57.7991,283697.0
2024-02-29 15:00:00,58.78,58.85,58.78,58.85,320842.0,57.7893,57.8581,57.7893,57.8581,320842.0
2024-02-29 15:10:00,58.85,58.86,58.75,58.85,338072.0,57.8581,57.8679,57.7598,57.8581,338072.0
2024-02-29 15:20:00,58.85,58.85,58.78,58.82,274015.0,57.8581,57.8581,57.7893,57.8286,274015.0
2024-02-29 15:30:00,58.81,58.83,58.78,58.8,501507.0,57.8188,57.8384,57.7893,57.8089,501507.0
2024-02-29 15:40:00,58.8,58.9,58.8,58.9,588767.0,57.8089,57.9073,57.8089,57.9073,588767.0
2024-02-29 15:50:00,58.9,58.9,58.59,58.61,3510377.0,57.9073,57.9073,57.6025,57.6221,3510377.0
2024-03-01 09:30:00,58.8,58.81,58.64,58.69,567769.0,57.8089,57.8188,57.6516,57.7008,567769.0
2024-03-01 09:40:00,58.69,58.78,58.53,58.55,363251.0,57.7008,57.7893,57.5435,57.5631,363251.0
2024-03-01 09:50:00,58.55,58.58,58.44,58.48,459909.0,57.5631,57.5926,57.455,57.4943,459909.0
2024-03-01 10:00:00,58.49,58.56,58.37,58.43,574614.0,57.5042,57.573,57.3862,57.4452,574614.0
2024-03-01 10:10:00,58.43,58.45,58.3,58.3,474422.0,57.4452,57.4648,57.3174,57.3174,474422.0
2024-03-01 10:20:00,58.3,58.4,58.22,58.33,474529.0,57.3174,57.4157,57.2387,57.3469,474529.0
2024-03-01 10:30:00,58.33,58.36,58.2,58.21,387490.0,57.3469,57.3764,57.219,57.2289,387490.0
2024-03-01 10:40:00,58.22,58.34,58.21,58.3,297678.0,57.2387,57.3567,57.2289,57.3174,297678.0
2024-03-01 10:50:00,58.3,58.31,58.2,58.25,360736.0,57.3174,57.3272,57.219,57.2682,360736.0
2024-03-01 11:00:00,58.25,58.42,58.23,58.4,654161.0,57.2682,57.4353,57.2485,57.4157,654161.0
2024-03-01 11:10:00,58.4,58.45,58.37,58.41,284023.0,57.4157,57.4648,57.3862,57.4255,284023.0
2024-03-01 11:20:00,58.4,58.43,58.35,58.36,192985.0,57.4157,57.4452,57.3665,57.3764,192985.0
2024-03-01 11:30:00,58.35,58.46,58.31,58.45,229937.0,57.3665,57.4747,57.3272,57.4648,229937.0
2024-03-01 11:40:00,58.46,58.53,58.45,58.47,235925.0,57.4747,57.5435,57.4648,57.4845,235925.0
2024-03-01 11:50:00,58.47,58.53,58.44,58.51,173854.0,57.4845,57.5435,57.455,57.5238,173854.0
2024-03-01 12:00:00,58.5,58.51,58.45,58.46,168000.0,57.514,57.5238,57.4648,57.4747,168000.0
2024-03-01 12:10:00,58.46,58.54,58.42,58.52,198541.0,57.4747,57.5533,57.4353,57.5337,198541.0
2024-03-01 12:20:00,58.52,58.58,58.49,58.52,426901.0,57.5337,57.5926,57.5042,57.5337,426901.0
2024-03-01 12:30:00,58.52,58.62,58.5,58.55,196441.0,57.5337,57.632,57.514,57.5631,196441.0
2024-03-01 12:40:00,58.55,58.58,58.51,58.58,150996.0,57.5631,57.5926,57.5238,57.5926,150996.0
2024-03-01 12:50:00,58.57,58.62,58.57,58.62,193289.0,57.5828,57.632,57.5828,57.632,193289.0
2024-03-01 13:00:00,58.62,58.63,58.57,58.61,161819.0,57.632,57.6418,57.5828,57.6221,161819.0
2024-03-01 13:10:00,58.62,58.62,58.54,58.54,125845.0,57.632,57.632,57.5533,57.5533,125845.0
2024-03-01 13:20:00,58.55,58.61,58.52,58.6,127708.0,57.5631,57.6221,57.5337,57.6123,127708.0
2024-03-01 13:30:00,58.6,58.64,58.57,58.63,204550.0,57.6123,57.6516,57.5828,57.6418,204550.0
2024-03-01 13:40:00,58.63,58.73,58.62,58.63,362608.0,57.6418,57.7401,57.632,57.6418,362608.0
2024-03-01 13:50:00,58.63,58.65,58.57,58.63,335225.0,57.6418,57.6615,57.5828,57.6418,335225.0
2024-03-01 14:00:00,58.63,58.71,58.57,58.61,472386.0,57.6418,57.7205,57.5828,57.6221,472386.0
2024-03-01 14:10:00,58.62,58.64,58.56,58.58,219896.0,57.632,57.6516,57.573,57.5926,219896.0
2024-03-01 14:20:00,58.57,58.64,58.55,58.61,215216.0,57.5828,57.6516,57.5631,57.6221,215216.0
2024-03-01 14:30:00,58.62,58.64,58.51,58.53,163599.0,57.632,57.6516,57.5238,57.5435,163599.0
2024-03-01 14:40:00,58.53,58.67,58.52,58.63,233206.0,57.5435,57.6811,57.5337,57.6418,233206.0
2024-03-01 14:50:00,58.63,58.71,58.62,58.7,326481.0,57.6418,57.7205,57.632,57.7106,326481.0
2024-03-01 15:00:00,58.71,58.81,58.68,58.74,475552.0,57.7205,57.8188,57.691,57.7499,475552.0
2024-03-01 15:10:00,58.74,58.79,58.67,58.76,614533.0,57.7499,57.7991,57.6811,57.7696,614533.0
2024-03-01 15:20:00,58.76,58.81,58.74,58.8,461934.0,57.7696,57.8188,57.7499,57.8089,461934.0
2024-03-01 15:30:00,58.8,58.85,58.77,58.8,377177.0,57.8089,57.8581,57.7794,57.8089,377177.0
2024-03-01 15:40:00,58.79,58.81,58.73,58.8,453911.0,57.7991,57.8188,57.7401,57.8089,453911.0
2024-03-01 15:50:00,58.81,58.81,58.73,58.74,1437368.0,57.8188,57.8188,57.7401,57.7499,1437368.0
2024-03-04 09:30:00,58.5,58.77,58.4,58.59,720294.0,57.514,57.7794,57.4157,57.6025,720294.0
2024-03-04 09:40:00,58.59,58.95,58.54,58.93,256004.0,57.6025,57.9564,57.5533,57.9367,256004.0
2024-03-04 09:50:00,58.93,58.96,58.82,58.87,220423.0,57.9367,57.9662,57.8286,57.8778,220423.0
2024-03-04 10:00:00,58.88,58.95,58.85,58.89,205433.0,57.8876,57.9564,57.8581,57.8974,205433.0
2024-03-04 10:10:00,58.9,59.02,58.86,58.98,293831.0,57.9073,58.0252,57.8679,57.9859,293831.0
2024-03-04 10:20:00,58.98,59.11,58.98,59.1,221368.0,57.9859,58.1137,57.9859,58.1039,221368.0
2024-03-04 10:30:00,59.1,59.13,59.04,59.12,174779.0,58.1039,58.1334,58.0449,58.1235,174779.0
2024-03-04 10:40:00,59.11,59.13,59.01,59.02,177032.0,58.1137,58.1334,58.0154,58.0252,177032.0
2024-03-04 10:50:00,59.02,59.02,58.89,58.93,251916.0,58.0252,58.0252,57.8974,57.9367,251916.0
2024-03-04 11:00:00,58.92,59.03,58.9,59.02,216853.0,57.9269,58.0351,57.9073,58.0252,216853.0
2024-03-04 11:10:00,59.02,59.03,58.97,59.01,158556.0,58.0252,58.0351,57.9761,58.0154,158556.0
2024-03-04 11:20:00,59.02,59.05,58.97,59.05,175390.0,58.0252,58.0547,57.9761,58.0547,175390.0
2024-03-04 11:30:00,59.05,59.06,59.01,59.04,207650.0,58.0547,58.0646,58.0154,58.0449,207650.0
2024-03-04 11:40:00,59.05,59.21,59.04,59.2,336726.0,58.0547,58.212,58.0449,58.2022,336726.0
2024-03-04 11:50:00,59.21,59.24,59.15,59.23,299092.0,58.212,58.2415,58.153,58.2317,299092.0
2024-03-04 12:00:00,59.23,59.24,59.13,59.16,204971.0,58.2317,58.2415,58.1334,58.1629,204971.0
2024-03-04 12:10:00,59.16,59.18,59.14,59.16,110903.0,58.1629,58.1825,58.1432,58.1629,110903.0
2024-03-04 12:20:00,59.16,59.19,59.13,59.18,97818.0,58.1629,58.1924,58.1334,58.1825,97818.0
2024-03-04 12:30:00,59.18,59.18,59.13,59.14,106150.0,58.1825,58.1825,58.1334,58.1432,106150.0
2024-03-04 12:40:00,59.14,59.17,59.1,59.17,164068.0,58.1432,58.1727,58.1039,58.1727,164068.0
2024-03-04 12:50:00,59.17,59.17,59.1,59.11,115500.0,58.1727,58.1727,58.1039,58.1137,115500.0
2024-03-04 13:00:00,59.11,59.11,59.03,59.05,131593.0,58.1137,58.1137,58.0351,58.0547,131593.0
2024-03-04 13:10:00,59.05,59.11,59.04,59.07,141028.0,58.0547,58.1137,58.0449,58.0744,141028.0
2024-03-04 13:20:00,59.08,59.15,59.06,59.14,184596.0,58.0842,58.153,58.0646,58.1432,184596.0
2024-03-04 13:30:00,59.14,59.16,59.11,59.16,149414.0,58.1432,58.1629,58.1137,58.1629,149414.0
2024-03-04 13:40:00,59.16,59.2,59.13,59.14,114560.0,58.1629,58.2022,58.1334,58.1432,114560.0
2024-03-04 13:50:00,59.14,59.19,59.12,59.17,133672.0,58.1432,58.1924,58.1235,58.1727,133672.0
2024-03-04 14:00:00,59.18,59.21,59.13,59.15,150732.0,58.1825,58.212,58.1334,58.153,150732.0
2024-03-04 14:10:00,59.15,59.21,59.13,59.2,172326.0,58.153,58.212,58.1334,58.2022,172326.0
2024-03-04 14:20:00,59.2,59.24,59.18,59.23,178982.0,58.2022,58.2415,58.1825,58.2317,178982.0
2024-03-04 14:30:00,59.23,59.24,59.16,59.22,246390.0,58.2317,58.2415,58.1629,58.2219,246390.0
2024-03-04 14:40:00,59.22,59.26,59.19,59.22,225274.0,58.2219,58.2612,58.1924,58.2219,225274.0
2024-03-04 14:50:00,59.22,59.23,59.2,59.2,202076.0,58.2219,58.2317,58.2022,58.2022,202076.0
2024-03-04 15:00:00,59.21,59.23,59.15,59.23,257828.0,58.212,58.2317,58.153,58.2317,257828.0
2024-03-04 15:10:00,59.23,59.26,59.2,59.2,310399.0,58.2317,58.2612,58.2022,58.2022,310399.0
2024-03-04 15:20:00,59.2,59.25,59.2,59.22,353104.0,58.2022,58.2514,58.2022,58.2219,353104.0
2024-03-04 15:30:00,59.22,59.27,59.21,59.26,345153.0,58.2219,58.271,58.212,58.2612,345153.0
2024-03-04 15:40:00,59.26,59.31,59.22,59.3,528435.0,58.2612,58.3103,58.2219,58.3005,528435.0
2024-03-04 15:50:00,59.31,59.39,59.27,59.32,1949257.0,58.3103,58.389,58.271,58.3202,1949257.0
2024-03-05 09:30:00,59.87,59.87,59.57,59.77,1043247.0,58.8609,58.8609,58.566,58.7626,1043247.0
2024-03-05 09:40:00,59.77,59.97,59.73,59.97,451180.0,58.7626,58.9592,58.7233,58.9592,451180.0
2024-03-05 09:50:00,59.97,60.07,59.89,60.02,611929.0,58.9592,59.0575,58.8806,59.0084,611929.0
2024-03-05 10:00:00,60.01,60.22,60.0,60.01,474995.0,58.9985,59.205,58.9887,58.9985,474995.0
2024-03-05 10:10:00,60.0,60.19,59.92,60.17,505279.0,58.9887,59.1755,58.9101,59.1558,505279.0
2024-03-05 10:20:00,60.16,60.23,60.09,60.21,340573.0,59.146,59.2148,59.0772,59.1952,340573.0
2024-03-05 10:30:00,60.21,60.34,60.18,60.26,445783.0,59.1952,59.323,59.1657,59.2443,445783.0
2024-03-05 10:40:00,60.25,60.33,60.24,60.25,239041.0,59.2345,59.3131,59.2247,59.2345,239041.0
2024-03-05 10:50:00,60.23,60.24,60.13,60.22,286037.0,59.2148,59.2247,59.1165,59.205,286037.0
2024-03-05 11:00:00,60.22,60.23,60.11,60.15,193783.0,59.205,59.2148,59.0969,59.1362,193783.0
2024-03-05 11:10:00,60.13,60.24,60.13,60.23,148345.0,59.1165,59.2247,59.1165,59.2148,148345.0
2024-03-05 11:20:00,60.23,60.25,60.1,60.12,266550.0,59.2148,59.2345,59.087,59.1067,266550.0
2024-03-05 11:30:00,60.12,60.14,60.0,60.01,422054.0,59.1067,59.1264,58.9887,58.9985,422054.0
2024-03-05 11:40:00,60.01,60.04,59.91,60.03,298090.0,58.9985,59.028,58.9002,59.0182,298090.0
2024-03-05 11:50:00,60.03,60.06,59.98,60.06,260610.0,59.0182,59.0477,58.969,59.0477,260610.0
2024-03-05 12:00:00,60.05,60.06,59.88,59.91,208390.0,59.0379,59.0477,58.8707,58.9002,208390.0
2024-03-05 12:10:00,59.91,59.98,59.9,59.94,184390.0,58.9002,58.969,58.8904,58.9297,184390.0
2024-03-05 12:20:00,59.94,60.0,59.91,59.96,147626.0,58.9297,58.9887,58.9002,58.9494,147626.0
2024-03-05 12:30:00,59.96,60.03,59.92,59.98,180123.0,58.9494,59.0182,58.9101,58.969,180123.0
2024-03-05 12:40:00,59.98,60.1,59.97,60.08,201148.0,58.969,59.087,58.9592,59.0674,201148.0
2024-03-05 12:50:00,60.08,60.17,60.07,60.16,170079.0,59.0674,59.1558,59.0575,59.146,170079.0
2024-03-05 13:00:00,60.16,60.24,60.14,60.24,212807.0,59.146,59.2247,59.1264,59.2247,212807.0
2024-03-05 13:10:00,60.24,60.25,60.19,60.21,281523.0,59.2247,59.2345,59.1755,59.1952,281523.0
2024-03-05 13:20:00,60.2,60.25,60.17,60.25,196752.0,59.1853,59.2345,59.1558,59.2345,196752.0
2024-03-05 13:30:00,60.25,60.32,60.22,60.3,307673.0,59.2345,59.3033,59.205,59.2837,307673.0
2024-03-05 13:40:00,60.3,60.33,60.26,60.27,220800.0,59.2837,59.3131,59.2443,59.2542,220800.0
2024-03-05 13:50:00,60.28,60.34,60.27,60.29,212905.0,59.264,59.323,59.2542,59.2738,212905.0
2024-03-05 14:00:00,60.29,60.3,60.18,60.19,211138.0,59.2738,59.2837,59.1657,59.1755,211138.0
2024-03-05 14:10:00,60.19,60.23,60.18,60.23,175642.0,59.1755,59.2148,59.1657,59.2148,175642.0
2024-03-05 14:20:00,60.23,60.24,60.2,60.22,159642.0,59.2148,59.2247,59.1853,59.205,159642.0
2024-03-05 14:30:00,60.22,60.22,60.13,60.22,204374.0,59.205,59.205,59.1165,59.205,204374.0
2024-03-05 14:40:00,60.22,60.22,60.17,60.22,237693.0,59.205,59.205,59.1558,59.205,237693.0
2024-03-05 14:50:00,60.22,60.25,60.19,60.25,222464.0,59.205,59.2345,59.1755,59.2345,222464.0
2024-03-05 15:00:00,60.24,60.25,60.14,60.14,317210.0,59.2247,59.2345,59.1264,59.1264,317210.0
2024-03-05 15:10:00,60.15,60.15,60.01,60.03,292179.0,59.1362,59.1362,58.9985,59.0182,292179.0
2024-03-05 15:20:00,60.03,60.04,59.91,59.92,364944.0,59.0182,59.028,58.9002,58.9101,364944.0
2024-03-05 15:30:00,59.92,60.03,59.91,59.98,349994.0,58.9101,59.0182,58.9002,58.969,349994.0
2024-03-05 15:40:00,59.98,60.04,59.98,60.03,451902.0,58.969,59.028,58.969,59.0182,451902.0
2024-03-05 15:50:00,60.04,60.13,60.02,60.04,1559667.0,59.028,59.1165,59.0084,59.028,1559667.0
2024-03-06 09:30:00,60.12,60.28,60.04,60.22,558479.0,59.1067,59.264,59.028,59.205,558479.0
2024-03-06 09:40:00,60.22,60.35,60.17,60.23,294245.0,59.205,59.3328,59.1558,59.2148,294245.0
2024-03-06 09:50:00,60.23,60.28,60.17,60.21,237697.0,59.2148,59.264,59.1558,59.1952,237697.0
2024-03-06 10:00:00,60.22,60.28,60.15,60.16,248988.0,59.205,59.264,59.1362,59.146,248988.0
2024-03-06 10:10:00,60.16,60.19,60.04,60.06,196554.0,59.146,59.1755,59.028,59.0477,196554.0
2024-03-06 10:20:00,60.05,60.14,60.05,60.1,169233.0,59.0379,59.1264,59.0379,59.087,169233.0
2024-03-06 10:30:00,60.09,60.3,60.06,60.27,193617.0,59.0772,59.2837,59.0477,59.2542,193617.0
2024-03-06 10:40:00,60.27,60.33,60.2,60.22,239013.0,59.2542,59.3131,59.1853,59.205,239013.0
2024-03-06 10:50:00,60.22,60.28,60.2,60.24,183542.0,59.205,59.264,59.1853,59.2247,183542.0
2024-03-06 11:00:00,60.25,60.38,60.23,60.33,157348.0,59.2345,59.3623,59.2148,59.3131,157348.0
2024-03-06 11:10:00,60.35,60.43,60.33,60.39,172103.0,59.3328,59.4115,59.3131,59.3721,172103.0
2024-03-06 11:20:00,60.39,60.4,60.35,60.37,156558.0,59.3721,59.382,59.3328,59.3525,156558.0
2024-03-06 11:30:00,60.38,60.42,60.35,60.38,168187.0,59.3623,59.4016,59.3328,59.3623,168187.0
2024-03-06 11:40:00,60.38,60.44,60.37,60.44,133273.0,59.3623,59.4213,59.3525,59.4213,133273.0
2024-03-06 11:50:00,60.44,60.49,60.43,60.48,181936.0,59.4213,59.4705,59.4115,59.4606,181936.0
2024-03-06 12:00:00,60.48,60.52,60.42,60.51,204068.0,59.4606,59.4999,59.4016,59.4901,204068.0
2024-03-06 12:10:00,60.52,60.56,60.45,60.45,143266.0,59.4999,59.5393,59.4311,59.4311,143266.0
2024-03-06 12:20:00,60.45,60.52,60.41,60.46,167232.0,59.4311,59.4999,59.3918,59.441,167232.0
2024-03-06 12:30:00,60.46,60.54,60.45,60.5,140636.0,59.441,59.5196,59.4311,59.4803,140636.0
2024-03-06 12:40:00,60.5,60.51,60.46,60.48,110318.0,59.4803,59.4901,59.441,59.4606,110318.0
2024-03-06 12:50:00,60.48,60.51,60.43,60.46,121026.0,59.4606,59.4901,59.4115,59.441,121026.0
2024-03-06 13:00:00,60.45,60.46,60.34,60.34,111626.0,59.4311,59.441,59.323,59.323,111626.0
2024-03-06 13:10:00,60.35,60.48,60.33,60.48,109136.0,59.3328,59.4606,59.3131,59.4606,109136.0
2024-03-06 13:20:00,60.48,60.5,60.46,60.5,103532.0,59.4606,59.4803,59.441,59.4803,103532.0
2024-03-06 13:30:00,60.5,60.51,60.33,60.4,142582.0,59.4803,59.4901,59.3131,59.382,142582.0
2024-03-06 13:40:00,60.4,60.45,60.29,60.3,147660.0,59.382,59.4311,59.2738,59.2837,147660.0
2024-03-06 13:50:00,60.3,60.4,60.28,60.4,119688.0,59.2837,59.382,59.264,59.382,119688.0
2024-03-06 14:00:00,60.4,60.42,60.33,60.39,144615.0,59.382,59.4016,59.3131,59.3721,144615.0
2024-03-06 14:10:00,60.38,60.41,60.34,60.36,134337.0,59.3623,59.3918,59.323,59.3426,134337.0
2024-03-06 14:20:00,60.36,60.38,60.31,60.36,134351.0,59.3426,59.3623,59.2935,59.3426,134351.0
2024-03-06 14:30:00,60.36,60.4,60.33,60.36,170714.0,59.3426,59.382,59.3131,59.3426,170714.0
2024-03-06 14:40:00,60.36,60.39,60.28,60.32,133821.0,59.3426,59.3721,59.264,59.3033,133821.0
2024-03-06 14:50:00,60.32,60.4,60.32,60.4,169778.0,59.3033,59.382,59.3033,59.382,169778.0
2024-03-06 15:00:00,60.4,60.44,60.35,60.44,161553.0,59.382,59.4213,59.3328,59.4213,161553.0
2024-03-06 15:10:00,60.44,60.48,60.37,60.44,171974.0,59.4213,59.4606,59.3525,59.4213,171974.0
2024-03-06 15:20:00,60.44,60.44,60.35,60.39,189355.0,59.4213,59.4213,59.3328,59.3721,189355.0
2024-03-06 15:30:00,60.39,60.48,60.37,60.47,226017.0,59.3721,59.4606,59.3525,59.4508,226017.0
2024-03-06 15:40:00,60.47,60.52,60.41,60.5,295343.0,59.4508,59.4999,59.3918,59.4803,295343.0
2024-03-06 15:50:00,60.51,60.62,60.48,60.55,1161767.0,59.4901,59.5983,59.4606,59.5294,1161767.0
2024-03-07 09:30:00,61.0,61.07,60.71,60.79,521386.0,59.9719,60.0407,59.6867,59.7654,521386.0
2024-03-07 09:40:00,60.79,60.87,60.69,60.86,218094.0,59.7654,59.844,59.6671,59.8342,218094.0
2024-03-07 09:50:00,60.85,60.9,60.69,60.76,187466.0,59.8244,59.8735,59.6671,59.7359,187466.0
2024-03-07 10:00:00,60.75,60.77,60.69,60.71,132315.0,59.7261,59.7457,59.6671,59.6867,132315.0
2024-03-07 10:10:00,60.7,60.72,60.58,60.6,176496.0,59.6769,59.6966,59.5589,59.5786,176496.0
2024-03-07 10:20:00,60.6,60.66,60.51,60.61,158935.0,59.5786,59.6376,59.4901,59.5884,158935.0
2024-03-07 10:30:00,60.62,60.62,60.43,60.44,168234.0,59.5983,59.5983,59.4115,59.4213,168234.0
2024-03-07 10:40:00,60.44,60.59,60.44,60.57,200755.0,59.4213,59.5688,59.4213,59.5491,200755.0
2024-03-07 10:50:00,60.58,60.62,60.52,60.55,156832.0,59.5589,59.5983,59.4999,59.5294,156832.0
2024-03-07 11:00:00,60.55,60.57,60.47,60.48,210964.0,59.5294,59.5491,59.4508,59.4606,210964.0
2024-03-07 11:10:00,60.48,60.61,60.47,60.58,164752.0,59.4606,59.5884,59.4508,59.5589,164752.0
2024-03-07 11:20:00,60.59,60.69,60.58,60.59,142883.0,59.5688,59.6671,59.5589,59.5688,142883.0
2024-03-07 11:30:00,60.59,60.63,60.56,60.62,171132.0,59.5688,59.6081,59.5393,59.5983,171132.0
2024-03-07 11:40:00,60.61,60.63,60.58,60.61,141624.0,59.5884,59.6081,59.5589,59.5884,141624.0
2024-03-07 11:50:00,60.62,60.63,60.57,60.63,132205.0,59.5983,59.6081,59.5491,59.6081,132205.0
2024-03-07 12:00:00,60.62,60.65,60.58,60.58,119420.0,59.5983,59.6278,59.5589,59.5589,119420.0
2024-03-07 12:10:00,60.57,60.63,60.57,60.62,112904.0,59.5491,59.6081,59.5491,59.5983,112904.0
2024-03-07 12:20:00,60.63,60.63,60.53,60.54,111335.0,59.6081,59.6081,59.5098,59.5196,111335.0
2024-03-07 12:30:00,60.53,60.56,60.5,60.55,130959.0,59.5098,59.5393,59.4803,59.5294,130959.0
2024-03-07 12:40:00,60.55,60.56,60.51,60.51,125732.0,59.5294,59.5393,59.4901,59.4901,125732.0
2024-03-07 12:50:00,60.51,60.56,60.49,60.55,124540.0,59.4901,59.5393,59.4705,59.5294,124540.0
2024-03-07 13:00:00,60.55,60.57,60.51,60.55,133388.0,59.5294,59.5491,59.4901,59.5294,133388.0
2024-03-07 13:10:00,60.54,60.59,60.54,60.58,94240.0,59.5196,59.5688,59.5196,59.5589,94240.0
2024-03-07 13:20:00,60.59,60.64,60.57,60.64,234107.0,59.5688,59.6179,59.5491,59.6179,234107.0
2024-03-07 13:30:00,60.64,60.65,60.6,60.63,137928.0,59.6179,59.6278,59.5786,59.6081,137928.0
2024-03-07 13:40:00,60.63,60.72,60.62,60.71,124334.0,59.6081,59.6966,59.5983,59.6867,124334.0
2024-03-07 13:50:00,60.71,60.72,60.68,60.68,127903.0,59.6867,59.6966,59.6572,59.6572,127903.0
2024-03-07 14:00:00,60.69,60.72,60.66,60.67,132900.0,59.6671,59.6966,59.6376,59.6474,132900.0
2024-03-07 14:10:00,60.67,60.71,60.64,60.7,180038.0,59.6474,59.6867,59.6179,59.6769,180038.0
2024-03-07 14:20:00,60.7,60.7,60.55,60.59,217439.0,59.6769,59.6769,59.5294,59.5688,217439.0
2024-03-07 14:30:00,60.59,60.59,60.53,60.56,150974.0,59.5688,59.5688,59.5098,59.5393,150974.0
2024-03-07 14:40:00,60.57,60.59,60.52,60.53,171931.0,59.5491,59.5688,59.4999,59.5098,171931.0
2024-03-07 14:50:00,60.53,60.55,60.51,60.51,158915.0,59.5098,59.5294,59.4901,59.4901,158915.0
2024-03-07 15:00:00,60.51,60.51,60.35,60.36,317160.0,59.4901,59.4901,59.3328,59.3426,317160.0
2024-03-07 15:10:00,60.36,60.45,60.36,60.44,264890.0,59.3426,59.4311,59.3426,59.4213,264890.0
2024-03-07 15:20:00,60.44,60.49,60.42,60.42,218503.0,59.4213,59.4705,59.4016,59.4016,218503.0
2024-03-07 15:30:00,60.42,60.49,60.41,60.41,239559.0,59.4016,59.4705,59.3918,59.3918,239559.0
2024-03-07 15:40:00,60.41,60.44,60.37,60.4,400646.0,59.3918,59.4213,59.3525,59.382,400646.0
2024-03-07 15:50:00,60.4,60.5,60.34,60.35,1559346.0,59.382,59.4803,59.323,59.3328,1559346.0
2024-03-08 09:30:00,60.0,60.09,59.73,59.85,613834.0,58.9887,59.0772,58.7233,58.8412,613834.0
2024-03-08 09:40:00,59.84,60.08,59.78,60.07,339469.0,58.8314,59.0674,58.7724,59.0575,339469.0
2024-03-08 09:50:00,60.08,60.13,60.0,60.11,286269.0,59.0674,59.1165,58.9887,59.0969,286269.0
2024-03-08 10:00:00,60.11,60.22,59.98,60.0,333932.0,59.0969,59.205,58.969,58.9887,333932.0
2024-03-08 10:10:00,59.99,60.06,59.92,59.93,314032.0,58.9789,59.0477,58.9101,58.9199,314032.0
2024-03-08 10:20:00,59.94,60.04,59.93,59.94,306307.0,58.9297,59.028,58.9199,58.9297,306307.0
2024-03-08 10:30:00,59.95,59.95,59.86,59.87,210521.0,58.9396,58.9396,58.8511,58.8609,210521.0
2024-03-08 10:40:00,59.88,59.94,59.82,59.92,223315.0,58.8707,58.9297,58.8117,58.9101,223315.0
2024-03-08 10:50:00,59.91,59.94,59.82,59.93,178186.0,58.9002,58.9297,58.8117,58.9199,178186.0
2024-03-08 11:00:00,59.93,59.97,59.85,59.93,196417.0,58.9199,58.9592,58.8412,58.9199,196417.0
2024-03-08 11:10:00,59.93,60.01,59.85,59.99,184075.0,58.9199,58.9985,58.8412,58.9789,184075.0
2024-03-08 11:20:00,60.0,60.1,59.99,60.1,159139.0,58.9887,59.087,58.9789,59.087,159139.0
2024-03-08 11:30:00,60.1,60.22,60.09,60.11,178603.0,59.087,59.205,59.0772,59.0969,178603.0
2024-03-08 11:40:00,60.1,60.14,60.03,60.11,159869.0,59.087,59.1264,59.0182,59.0969,159869.0
2024-03-08 11:50:00,60.1,60.16,60.03,60.08,117729.0,59.087,59.146,59.0182,59.0674,117729.0
2024-03-08 12:00:00,60.07,60.14,60.06,60.11,126344.0,59.0575,59.1264,59.0477,59.0969,126344.0
2024-03-08 12:10:00,60.11,60.15,60.04,60.08,99509.0,59.0969,59.1362,59.028,59.0674,99509.0
2024-03-08 12:20:00,60.08,60.08,60.04,60.08,91962.0,59.0674,59.0674,59.028,59.0674,91962.0
2024-03-08 12:30:00,60.07,60.15,60.06,60.12,114053.0,59.0575,59.1362,59.0477,59.1067,114053.0
2024-03-08 12:40:00,60.13,60.14,60.05,60.06,81436.0,59.1165,59.1264,59.0379,59.0477,81436.0
2024-03-08 12:50:00,60.07,60.12,60.01,60.11,115586.0,59.0575,59.1067,58.9985,59.0969,115586.0
2024-03-08 13:00:00,60.1,60.12,60.04,60.09,84719.0,59.087,59.1067,59.028,59.0772,84719.0
2024-03-08 13:10:00,60.08,60.2,60.07,60.15,98947.0,59.0674,59.1853,59.0575,59.1362,98947.0
2024-03-08 13:20:00,60.15,60.17,60.11,60.15,80907.0,59.1362,59.1558,59.0969,59.1362,80907.0
2024-03-08 13:30:00,60.14,60.16,60.07,60.08,100244.0,59.1264,59.146,59.0575,59.0674,100244.0
2024-03-08 13:40:00,60.08,60.09,60.04,60.07,76039.0,59.0674,59.0772,59.028,59.0575,76039.0
2024-03-08 13:50:00,60.06,60.1,60.03,60.05,92935.0,59.0477,59.087,59.0182,59.0379,92935.0
2024-03-08 14:00:00,60.05,60.13,60.05,60.1,143328.0,59.0379,59.1165,59.0379,59.087,143328.0
2024-03-08 14:10:00,60.09,60.12,60.08,60.09,98966.0,59.0772,59.1067,59.0674,59.0772,98966.0
2024-03-08 14:20:00,60.09,60.16,60.08,60.15,95656.0,59.0772,59.146,59.0674,59.1362,95656.0
2024-03-08 14:30:00,60.16,60.18,60.12,60.14,107896.0,59.146,59.1657,59.1067,59.1264,107896.0
2024-03-08 14:40:00,60.14,60.16,60.11,60.11,85894.0,59.1264,59.146,59.0969,59.0969,85894.0
2024-03-08 14:50:00,60.12,60.2,60.11,60.16,256158.0,59.1067,59.1853,59.0969,59.146,256158.0
2024-03-08 15:00:00,60.15,60.24,60.14,60.2,226921.0,59.1362,59.2247,59.1264,59.1853,226921.0
2024-03-08 15:10:00,60.2,60.2,60.11,60.13,215948.0,59.1853,59.1853,59.0969,59.1165,215948.0
2024-03-08 15:20:00,60.13,60.14,60.02,60.04,190576.0,59.1165,59.1264,59.0084,59.028,190576.0
2024-03-08 15:30:00,60.04,60.28,60.03,60.14,370041.0,59.028,59.264,59.0182,59.1264,370041.0
2024-03-08 15:40:00,60.15,60.22,60.13,60.16,315579.0,59.1362,59.205,59.1165,59.146,315579.0
2024-03-08 15:50:00,60.16,60.23,60.1,60.1,1158536.0,59.146,59.2148,59.087,59.087,1158536.0
2024-03-11 09:30:00,60.1,60.3,60.01,60.07,671144.0,59.087,59.2837,58.9985,59.0575,671144.0
2024-03-11 09:40:00,60.07,60.26,60.04,60.23,371359.0,59.0575,59.2443,59.028,59.2148,371359.0
2024-03-11 09:50:00,60.21,60.25,60.09,60.16,171423.0,59.1952,59.2345,59.0772,59.146,171423.0
2024-03-11 10:00:00,60.16,60.2,60.01,60.04,192617.0,59.146,59.1853,58.9985,59.028,192617.0
2024-03-11 10:10:00,60.04,60.05,59.93,59.98,185659.0,59.028,59.0379,58.9199,58.969,185659.0
2024-03-11 10:20:00,59.99,59.99,59.87,59.92,170397.0,58.9789,58.9789,58.8609,58.9101,170397.0
2024-03-11 10:30:00,59.92,60.03,59.89,60.0,312502.0,58.9101,59.0182,58.8806,58.9887,312502.0
2024-03-11 10:40:00,60.0,60.1,59.98,60.03,255943.0,58.9887,59.087,58.969,59.0182,255943.0
2024-03-11 10:50:00,60.03,60.16,60.01,60.14,222133.0,59.0182,59.146,58.9985,59.1264,222133.0
2024-03-11 11:00:00,60.14,60.19,60.04,60.1,171532.0,59.1264,59.1755,59.028,59.087,171532.0
2024-03-11 11:10:00,60.1,60.11,60.0,60.08,137948.0,59.087,59.0969,58.9887,59.0674,137948.0
2024-03-11 11:20:00,60.09,60.14,60.06,60.06,119996.0,59.0772,59.1264,59.0477,59.0477,119996.0
2024-03-11 11:30:00,60.07,60.15,60.06,60.09,139232.0,59.0575,59.1362,59.0477,59.0772,139232.0
2024-03-11 11:40:00,60.09,60.18,60.08,60.17,119043.0,59.0772,59.1657,59.0674,59.1558,119043.0
2024-03-11 11:50:00,60.18,60.26,60.16,60.2,168555.0,59.1657,59.2443,59.146,59.1853,168555.0
2024-03-11 12:00:00,60.21,60.21,60.03,60.05,184644.0,59.1952,59.1952,59.0182,59.0379,184644.0
2024-03-11 12:10:00,60.05,60.16,60.05,60.16,162462.0,59.0379,59.146,59.0379,59.146,162462.0
2024-03-11 12:20:00,60.16,60.2,60.14,60.2,116079.0,59.146,59.1853,59.1264,59.1853,116079.0
2024-03-11 12:30:00,60.2,60.24,60.17,60.24,147484.0,59.1853,59.2247,59.1558,59.2247,147484.0
2024-03-11 12:40:00,60.24,60.37,60.24,60.36,189903.0,59.2247,59.3525,59.2247,59.3426,189903.0
2024-03-11 12:50:00,60.36,60.46,60.35,60.4,261401.0,59.3426,59.441,59.3328,59.382,261401.0
2024-03-11 13:00:00,60.39,60.47,60.37,60.41,286711.0,59.3721,59.4508,59.3525,59.3918,286711.0
2024-03-11 13:10:00,60.4,60.43,60.32,60.4,216151.0,59.382,59.4115,59.3033,59.382,216151.0
2024-03-11 13:20:00,60.41,60.43,60.38,60.43,146621.0,59.3918,59.4115,59.3623,59.4115,146621.0
2024-03-11 13:30:00,60.43,60.52,60.42,60.48,319604.0,59.4115,59.4999,59.4016,59.4606,319604.0
2024-03-11 13:40:00,60.48,60.51,60.42,60.45,142579.0,59.4606,59.4901,59.4016,59.4311,142579.0
2024-03-11 13:50:00,60.45,60.46,60.39,60.46,214657.0,59.4311,59.441,59.3721,59.441,214657.0
2024-03-11 14:00:00,60.46,60.51,60.39,60.41,189542.0,59.441,59.4901,59.3721,59.3918,189542.0
2024-03-11 14:10:00,60.4,60.46,60.37,60.45,211516.0,59.382,59.441,59.3525,59.4311,211516.0
2024-03-11 14:20:00,60.45,60.5,60.44,60.5,144092.0,59.4311,59.4803,59.4213,59.4803,144092.0
2024-03-11 14:30:00,60.5,60.53,60.43,60.5,180952.0,59.4803,59.5098,59.4115,59.4803,180952.0
2024-03-11 14:40:00,60.5,60.55,60.48,60.5,162865.0,59.4803,59.5294,59.4606,59.4803,162865.0
2024-03-11 14:50:00,60.51,60.55,60.5,60.55,132894.0,59.4901,59.5294,59.4803,59.5294,132894.0
2024-03-11 15:00:00,60.55,60.57,60.44,60.49,280838.0,59.5294,59.5491,59.4213,59.4705,280838.0
2024-03-11 15:10:00,60.5,60.51,60.43,60.5,166095.0,59.4803,59.4901,59.4115,59.4803,166095.0
2024-03-11 15:20:00,60.51,60.54,60.5,60.51,180428.0,59.4901,59.5196,59.4803,59.4901,180428.0
2024-03-11 15:30:00,60.51,60.55,60.47,60.49,282718.0,59.4901,59.5294,59.4508,59.4705,282718.0
2024-03-11 15:40:00,60.5,60.6,60.49,60.54,423578.0,59.4803,59.5786,59.4705,59.5196,423578.0
2024-03-11 15:50:00,60.55,60.71,60.51,60.68,1680762.0,59.5294,59.6867,59.4901,59.6572,1680762.0
2024-03-12 09:30:00,60.95,61.02,60.69,60.7,535348.0,59.9227,59.9915,59.6671,59.6769,535348.0
2024-03-12 09:40:00,60.71,60.83,60.64,60.83,266040.0,59.6867,59.8047,59.6179,59.8047,266040.0
2024-03-12 09:50:00,60.83,61.01,60.82,60.97,243450.0,59.8047,59.9817,59.7949,59.9424,243450.0
2024-03-12 10:00:00,60.98,61.22,60.98,61.17,318219.0,59.9522,60.1881,59.9522,60.139,318219.0
2024-03-12 10:10:00,61.17,61.26,61.08,61.24,285164.0,60.139,60.2275,60.0505,60.2078,285164.0
2024-03-12 10:20:00,61.25,61.34,61.23,61.34,281759.0,60.2176,60.3061,60.198,60.3061,281759.0
2024-03-12 10:30:00,61.34,61.37,61.22,61.3,260148.0,60.3061,60.3356,60.1881,60.2668,260148.0
2024-03-12 10:40:00,61.3,61.34,61.27,61.32,166617.0,60.2668,60.3061,60.2373,60.2865,166617.0
2024-03-12 10:50:00,61.32,61.33,61.23,61.29,273770.0,60.2865,60.2963,60.198,60.257,273770.0
2024-03-12 11:00:00,61.28,61.34,61.24,61.27,286561.0,60.2471,60.3061,60.2078,60.2373,286561.0
2024-03-12 11:10:00,61.28,61.3,61.21,61.27,256661.0,60.2471,60.2668,60.1783,60.2373,256661.0
2024-03-12 11:20:00,61.28,61.36,61.18,61.18,348597.0,60.2471,60.3258,60.1488,60.1488,348597.0
2024-03-12 11:30:00,61.18,61.28,61.15,61.26,219628.0,60.1488,60.2471,60.1193,60.2275,219628.0
2024-03-12 11:40:00,61.25,61.29,61.21,61.27,167118.0,60.2176,60.257,60.1783,60.2373,167118.0
2024-03-12 11:50:00,61.27,61.34,61.26,61.3,238494.0,60.2373,60.3061,60.2275,60.2668,238494.0
2024-03-12 12:00:00,61.3,61.32,61.25,61.29,170739.0,60.2668,60.2865,60.2176,60.257,170739.0
2024-03-12 12:10:00,61.29,61.3,61.19,61.2,418676.0,60.257,60.2668,60.1587,60.1685,418676.0
2024-03-12 12:20:00,61.2,61.23,61.16,61.19,125741.0,60.1685,60.198,60.1292,60.1587,125741.0
2024-03-12 12:30:00,61.19,61.26,61.16,61.23,156432.0,60.1587,60.2275,60.1292,60.198,156432.0
2024-03-12 12:40:00,61.23,61.25,61.12,61.21,165484.0,60.198,60.2176,60.0898,60.1783,165484.0
2024-03-12 12:50:00,61.22,61.28,61.21,61.26,153615.0,60.1881,60.2471,60.1783,60.2275,153615.0
2024-03-12 13:00:00,61.26,61.26,61.15,61.21,130323.0,60.2275,60.2275,60.1193,60.1783,130323.0
2024-03-12 13:10:00,61.21,61.31,61.2,61.3,123108.0,60.1783,60.2766,60.1685,60.2668,123108.0
2024-03-12 13:20:00,61.3,61.3,61.23,61.23,142552.0,60.2668,60.2668,60.198,60.198,142552.0
2024-03-12 13:30:00,61.23,61.3,61.21,61.28,152765.0,60.198,60.2668,60.1783,60.2471,152765.0
2024-03-12 13:40:00,61.28,61.38,61.27,61.37,213717.0,60.2471,60.3455,60.2373,60.3356,213717.0
2024-03-12 13:50:00,61.38,61.44,61.34,61.42,181862.0,60.3455,60.4044,60.3061,60.3848,181862.0
2024-03-12 14:00:00,61.42,61.46,61.39,61.46,234693.0,60.3848,60.4241,60.3553,60.4241,234693.0
2024-03-12 14:10:00,61.45,61.47,61.41,61.43,210213.0,60.4143,60.4339,60.3749,60.3946,210213.0
2024-03-12 14:20:00,61.43,61.47,61.41,61.44,139090.0,60.3946,60.4339,60.3749,60.4044,139090.0
2024-03-12 14:30:00,61.43,61.5,61.42,61.47,196209.0,60.3946,60.4634,60.3848,60.4339,196209.0
2024-03-12 14:40:00,61.46,61.46,61.37,61.43,191690.0,60.4241,60.4241,60.3356,60.3946,191690.0
2024-03-12 14:50:00,61.43,61.51,61.36,61.46,342414.0,60.3946,60.4733,60.3258,60.4241,342414.0
2024-03-12 15:00:00,61.45,61.53,61.41,61.51,231355.0,60.4143,60.4929,60.3749,60.4733,231355.0
2024-03-12 15:10:00,61.51,61.56,61.46,61.54,330399.0,60.4733,60.5224,60.4241,60.5028,330399.0
2024-03-12 15:20:00,61.55,61.57,61.49,61.54,227551.0,60.5126,60.5322,60.4536,60.5028,227551.0
2024-03-12 15:30:00,61.53,61.57,61.45,61.48,408362.0,60.4929,60.5322,60.4143,60.4438,408362.0
2024-03-12 15:40:00,61.48,61.5,61.35,61.38,320045.0,60.4438,60.4634,60.316,60.3455,320045.0
2024-03-12 15:50:00,61.38,61.43,61.35,61.4,1215672.0,60.3455,60.3946,60.316,60.3651,1215672.0
2024-03-13 09:30:00,61.26,61.46,60.88,60.96,813773.0,60.2275,60.4241,59.8539,59.9325,813773.0
2024-03-13 09:40:00,60.95,61.1,60.93,61.05,313465.0,59.9227,60.0702,59.903,60.021,313465.0
2024-03-13 09:50:00,61.05,61.1,60.99,61.08,172000.0,60.021,60.0702,59.962,60.0505,172000.0
2024-03-13 10:00:00,61.08,61.28,61.07,61.25,289112.0,60.0505,60.2471,60.0407,60.2176,289112.0
2024-03-13 10:10:00,61.26,61.33,61.23,61.33,229406.0,60.2275,60.2963,60.198,60.2963,229406.0
2024-03-13 10:20:00,61.33,61.42,61.31,61.37,203793.0,60.2963,60.3848,60.2766,60.3356,203793.0
2024-03-13 10:30:00,61.38,61.41,61.31,61.33,176009.0,60.3455,60.3749,60.2766,60.2963,176009.0
2024-03-13 10:40:00,61.34,61.34,61.18,61.2,222458.0,60.3061,60.3061,60.1488,60.1685,222458.0
2024-03-13 10:50:00,61.2,61.2,61.13,61.14,329704.0,60.1685,60.1685,60.0997,60.1095,329704.0
2024-03-13 11:00:00,61.13,61.18,61.08,61.17,227144.0,60.0997,60.1488,60.0505,60.139,227144.0
2024-03-13 11:10:00,61.17,61.25,61.12,61.14,268839.0,60.139,60.2176,60.0898,60.1095,268839.0
2024-03-13 11:20:00,61.13,61.16,61.03,61.04,247701.0,60.0997,60.1292,60.0013,60.0112,247701.0
2024-03-13 11:30:00,61.05,61.05,60.98,61.05,231935.0,60.021,60.021,59.9522,60.021,231935.0
2024-03-13 11:40:00,61.05,61.12,61.04,61.08,136359.0,60.021,60.0898,60.0112,60.0505,136359.0
2024-03-13 11:50:00,61.09,61.16,61.07,61.11,160551.0,60.0603,60.1292,60.0407,60.08,160551.0
2024-03-13 12:00:00,61.12,61.14,61.09,61.09,176867.0,60.0898,60.1095,60.0603,60.0603,176867.0
2024-03-13 12:10:00,61.09,61.15,61.08,61.08,165685.0,60.0603,60.1193,60.0505,60.0505,165685.0
2024-03-13 12:20:00,61.09,61.09,61.01,61.01,109781.0,60.0603,60.0603,59.9817,59.9817,109781.0
2024-03-13 12:30:00,61.02,61.09,61.0,61.09,171907.0,59.9915,60.0603,59.9719,60.0603,171907.0
2024-03-13 12:40:00,61.09,61.19,61.08,61.15,196469.0,60.0603,60.1587,60.0505,60.1193,196469.0
2024-03-13 12:50:00,61.16,61.19,61.12,61.16,182548.0,60.1292,60.1587,60.0898,60.1292,182548.0
2024-03-13 13:00:00,61.15,61.25,61.13,61.22,210304.0,60.1193,60.2176,60.0997,60.1881,210304.0
2024-03-13 13:10:00,61.22,61.23,61.11,61.12,144286.0,60.1881,60.198,60.08,60.0898,144286.0
2024-03-13 13:20:00,61.12,61.19,61.09,61.18,164797.0,60.0898,60.1587,60.0603,60.1488,164797.0
2024-03-13 13:30:00,61.18,61.22,61.13,61.14,191136.0,60.1488,60.1881,60.0997,60.1095,191136.0
2024-03-13 13:40:00,61.14,61.17,61.13,61.14,136181.0,60.1095,60.139,60.0997,60.1095,136181.0
2024-03-13 13:50:00,61.14,61.19,61.11,61.16,174793.0,60.1095,60.1587,60.08,60.1292,174793.0
2024-03-13 14:00:00,61.16,61.16,61.1,61.13,143461.0,60.1292,60.1292,60.0702,60.0997,143461.0
2024-03-13 14:10:00,61.14,61.14,61.07,61.07,152740.0,60.1095,60.1095,60.0407,60.0407,152740.0
2024-03-13 14:20:00,61.08,61.09,61.0,61.0,173991.0,60.0505,60.0603,59.9719,59.9719,173991.0
2024-03-13 14:30:00,61.01,61.11,60.99,61.09,181498.0,59.9817,60.08,59.962,60.0603,181498.0
2024-03-13 14:40:00,61.09,61.11,60.97,61.01,272265.0,60.0603,60.08,59.9424,59.9817,272265.0
2024-03-13 14:50:00,61.01,61.01,60.98,61.0,198864.0,59.9817,59.9817,59.9522,59.9719,198864.0
2024-03-13 15:00:00,60.99,61.08,60.99,61.08,260927.0,59.962,60.0505,59.962,60.0505,260927.0
2024-03-13 15:10:00,61.08,61.12,61.04,61.05,276937.0,60.0505,60.0898,60.0112,60.021,276937.0
2024-03-13 15:20:00,61.05,61.08,60.91,60.96,282039.0,60.021,60.0505,59.8834,59.9325,282039.0
2024-03-13 15:30:00,60.96,61.06,60.94,61.04,276642.0,59.9325,60.0308,59.9129,60.0112,276642.0
2024-03-13 15:40:00,61.05,61.19,61.03,61.18,529073.0,60.021,60.1587,60.0013,60.1488,529073.0
2024-03-13 15:50:00,61.18,61.3,61.14,61.29,1540022.0,60.1488,60.2668,60.1095,60.257,1540022.0
2024-03-14 09:30:00,61.28,61.44,61.11,61.15,554960.0,60.452,60.6098,60.2843,60.3238,554960.0
2024-03-14 09:40:00,61.16,61.18,61.06,61.18,186544.0,60.3336,60.3534,60.235,60.3534,186544.0
2024-03-14 09:50:00,61.18,61.18,60.93,61.01,390868.0,60.3534,60.3534,60.1067,60.1857,390868.0
2024-03-14 10:00:00,61.01,61.12,60.93,61.05,293044.0,60.1857,60.2942,60.1067,60.2251,293044.0
2024-03-14 10:10:00,61.05,61.11,60.99,61.05,201107.0,60.2251,60.2843,60.1659,60.2251,201107.0
2024-03-14 10:20:00,61.04,61.05,60.85,60.92,275467.0,60.2153,60.2251,60.0278,60.0969,275467.0
2024-03-14 10:30:00,60.91,61.13,60.91,60.93,233978.0,60.087,60.304,60.087,60.1067,233978.0
2024-03-14 10:40:00,60.93,60.94,60.85,60.88,177943.0,60.1067,60.1166,60.0278,60.0574,177943.0
2024-03-14 10:50:00,60.88,60.92,60.72,60.73,246105.0,60.0574,60.0969,59.8996,59.9094,246105.0
2024-03-14 11:00:00,60.72,60.8,60.67,60.73,240166.0,59.8996,59.9785,59.8503,59.9094,240166.0
2024-03-14 11:10:00,60.73,60.81,60.68,60.69,292764.0,59.9094,59.9884,59.8601,59.87,292764.0
2024-03-14 11:20:00,60.69,60.74,60.59,60.69,257197.0,59.87,59.9193,59.7713,59.87,257197.0
2024-03-14 11:30:00,60.7,60.73,60.62,60.73,196768.0,59.8798,59.9094,59.8009,59.9094,196768.0
2024-03-14 11:40:00,60.73,60.83,60.72,60.83,167912.0,59.9094,60.0081,59.8996,60.0081,167912.0
2024-03-14 11:50:00,60.83,60.9,60.79,60.89,188769.0,60.0081,60.0771,59.9686,60.0673,188769.0
2024-03-14 12:00:00,60.89,60.93,60.85,60.89,191847.0,60.0673,60.1067,60.0278,60.0673,191847.0
2024-03-14 12:10:00,60.89,60.98,60.88,60.96,194389.0,60.0673,60.1561,60.0574,60.1363,194389.0
2024-03-14 12:20:00,60.97,61.0,60.9,60.98,215495.0,60.1462,60.1758,60.0771,60.1561,215495.0
2024-03-14 12:30:00,60.98,61.02,60.92,60.98,181485.0,60.1561,60.1955,60.0969,60.1561,181485.0
2024-03-14 12:40:00,60.97,60.99,60.84,60.9,156102.0,60.1462,60.1659,60.018,60.0771,156102.0
2024-03-14 12:50:00,60.9,61.01,60.9,60.98,190912.0,60.0771,60.1857,60.0771,60.1561,190912.0
2024-03-14 13:00:00,60.98,60.99,60.9,60.98,134214.0,60.1561,60.1659,60.0771,60.1561,134214.0
2024-03-14 13:10:00,60.98,61.0,60.91,60.93,130223.0,60.1561,60.1758,60.087,60.1067,130223.0
2024-03-14 13:20:00,60.92,60.93,60.85,60.89,118945.0,60.0969,60.1067,60.0278,60.0673,118945.0
2024-03-14 13:30:00,60.88,60.89,60.79,60.89,133469.0,60.0574,60.0673,59.9686,60.0673,133469.0
2024-03-14 13:40:00,60.89,60.93,60.86,60.87,137863.0,60.0673,60.1067,60.0377,60.0475,137863.0
2024-03-14 13:50:00,60.88,60.98,60.87,60.94,153907.0,60.0574,60.1561,60.0475,60.1166,153907.0
2024-03-14 14:00:00,60.94,61.02,60.93,60.96,192020.0,60.1166,60.1955,60.1067,60.1363,192020.0
2024-03-14 14:10:00,60.96,61.0,60.93,60.95,142999.0,60.1363,60.1758,60.1067,60.1265,142999.0
2024-03-14 14:20:00,60.95,60.98,60.93,60.95,113183.0,60.1265,60.1561,60.1067,60.1265,113183.0
2024-03-14 14:30:00,60.95,61.0,60.88,61.0,141775.0,60.1265,60.1758,60.0574,60.1758,141775.0
2024-03-14 14:40:00,61.0,61.07,60.99,61.05,171221.0,60.1758,60.2448,60.1659,60.2251,171221.0
2024-03-14 14:50:00,61.06,61.08,61.02,61.08,154003.0,60.235,60.2547,60.1955,60.2547,154003.0
2024-03-14 15:00:00,61.08,61.08,60.95,60.96,187459.0,60.2547,60.2547,60.1265,60.1363,187459.0
2024-03-14 15:10:00,60.97,61.07,60.96,61.05,220750.0,60.1462,60.2448,60.1363,60.2251,220750.0
2024-03-14 15:20:00,61.05,61.12,61.03,61.05,308892.0,60.2251,60.2942,60.2054,60.2251,308892.0
2024-03-14 15:30:00,61.05,61.06,60.92,60.99,290911.0,60.2251,60.235,60.0969,60.1659,290911.0
2024-03-14 15:40:00,60.98,61.03,60.94,61.03,352147.0,60.1561,60.2054,60.1166,60.2054,352147.0
2024-03-14 15:50:00,61.02,61.06,60.99,61.05,1373760.0,60.1955,60.235,60.1659,60.2251,1373760.0
2024-03-15 09:30:00,60.68,61.11,60.56,60.91,3249303.0,59.8601,60.2843,59.7417,60.087,3249303.0
2024-03-15 09:40:00,60.9,60.96,60.8,60.9,144691.0,60.0771,60.1363,59.9785,60.0771,144691.0
2024-03-15 09:50:00,60.91,61.05,60.87,61.04,138126.0,60.087,60.2251,60.0475,60.2153,138126.0
2024-03-15 10:00:00,61.03,61.09,60.99,61.01,140113.0,60.2054,60.2646,60.1659,60.1857,140113.0
2024-03-15 10:10:00,61.01,61.1,60.99,61.08,106693.0,60.1857,60.2744,60.1659,60.2547,106693.0
2024-03-15 10:20:00,61.08,61.09,60.99,61.02,193111.0,60.2547,60.2646,60.1659,60.1955,193111.0
2024-03-15 10:30:00,61.02,61.1,60.97,61.0,162213.0,60.1955,60.2744,60.1462,60.1758,162213.0
2024-03-15 10:40:00,61.0,61.08,60.99,61.01,137073.0,60.1758,60.2547,60.1659,60.1857,137073.0
2024-03-15 10:50:00,61.01,61.02,60.91,61.01,130258.0,60.1857,60.1955,60.087,60.1857,130258.0
2024-03-15 11:00:00,61.01,61.02,60.91,60.95,120323.0,60.1857,60.1955,60.087,60.1265,120323.0
2024-03-15 11:10:00,60.94,60.99,60.91,60.93,129092.0,60.1166,60.1659,60.087,60.1067,129092.0
2024-03-15 11:20:00,60.93,60.97,60.86,60.96,150231.0,60.1067,60.1462,60.0377,60.1363,150231.0
2024-03-15 11:30:00,60.96,60.99,60.89,60.92,104068.0,60.1363,60.1659,60.0673,60.0969,104068.0
2024-03-15 11:40:00,60.91,60.92,60.86,60.87,103826.0,60.087,60.0969,60.0377,60.0475,103826.0
2024-03-15 11:50:00,60.86,60.95,60.86,60.9,160984.0,60.0377,60.1265,60.0377,60.0771,160984.0
2024-03-15 12:00:00,60.9,60.9,60.79,60.83,204074.0,60.0771,60.0771,59.9686,60.0081,204074.0
2024-03-15 12:10:00,60.83,60.83,60.77,60.82,173463.0,60.0081,60.0081,59.9489,59.9982,173463.0
2024-03-15 12:20:00,60.81,60.83,60.76,60.8,138456.0,59.9884,60.0081,59.939,59.9785,138456.0
2024-03-15 12:30:00,60.81,60.86,60.79,60.86,124874.0,59.9884,60.0377,59.9686,60.0377,124874.0
2024-03-15 12:40:00,60.86,60.88,60.77,60.8,241290.0,60.0377,60.0574,59.9489,59.9785,241290.0
2024-03-15 12:50:00,60.8,60.89,60.76,60.87,241895.0,59.9785,60.0673,59.939,60.0475,241895.0
2024-03-15 13:00:00,60.87,60.93,60.8,60.93,141265.0,60.0475,60.1067,59.9785,60.1067,141265.0
2024-03-15 13:10:00,60.93,60.99,60.88,60.89,159803.0,60.1067,60.1659,60.0574,60.0673,159803.0
2024-03-15 13:20:00,60.88,60.97,60.88,60.96,125605.0,60.0574,60.1462,60.0574,60.1363,125605.0
2024-03-15 13:30:00,60.96,61.06,60.95,61.04,198934.0,60.1363,60.235,60.1265,60.2153,198934.0
2024-03-15 13:40:00,61.04,61.1,61.04,61.08,151445.0,60.2153,60.2744,60.2153,60.2547,151445.0
2024-03-15 13:50:00,61.08,61.15,61.07,61.09,225359.0,60.2547,60.3238,60.2448,60.2646,225359.0
2024-03-15 14:00:00,61.09,61.11,61.0,61.01,159760.0,60.2646,60.2843,60.1758,60.1857,159760.0
2024-03-15 14:10:00,61.01,61.04,60.93,60.94,171163.0,60.1857,60.2153,60.1067,60.1166,171163.0
2024-03-15 14:20:00,60.95,61.0,60.87,60.92,157937.0,60.1265,60.1758,60.0475,60.0969,157937.0
2024-03-15 14:30:00,60.92,61.06,60.92,61.05,272318.0,60.0969,60.235,60.0969,60.2251,272318.0
2024-03-15 14:40:00,61.06,61.1,61.02,61.06,171396.0,60.235,60.2744,60.1955,60.235,171396.0
2024-03-15 14:50:00,61.05,61.07,61.01,61.04,204529.0,60.2251,60.2448,60.1857,60.2153,204529.0
2024-03-15 15:00:00,61.03,61.04,60.86,60.87,228782.0,60.2054,60.2153,60.0377,60.0475,228782.0
2024-03-15 15:10:00,60.87,60.98,60.86,60.9,215674.0,60.0475,60.1561,60.0377,60.0771,215674.0
2024-03-15 15:20:00,60.91,60.92,60.82,60.82,217055.0,60.087,60.0969,59.9982,59.9982,217055.0
2024-03-15 15:30:00,60.82,60.86,60.78,60.8,375940.0,59.9982,60.0377,59.9588,59.9785,375940.0
2024-03-15 15:40:00,60.8,60.82,60.72,60.79,508126.0,59.9785,59.9982,59.8996,59.9686,508126.0
2024-03-15 15:50:00,60.78,60.8,60.46,60.7,2341180.0,59.9588,59.9785,59.6431,59.8798,2341180.0
2024-03-18 09:30:00,60.69,60.86,60.45,60.54,591886.0,59.87,60.0377,59.6332,59.722,591886.0
2024-03-18 09:40:00,60.53,60.69,60.52,60.57,226660.0,59.7121,59.87,59.7023,59.7516,226660.0
2024-03-18 09:50:00,60.57,60.69,60.52,60.63,145337.0,59.7516,59.87,59.7023,59.8108,145337.0
2024-03-18 10:00:00,60.63,60.83,60.62,60.8,177069.0,59.8108,60.0081,59.8009,59.9785,177069.0
2024-03-18 10:10:00,60.8,60.81,60.65,60.77,162528.0,59.9785,59.9884,59.8305,59.9489,162528.0
2024-03-18 10:20:00,60.77,60.77,60.65,60.67,179276.0,59.9489,59.9489,59.8305,59.8503,179276.0
2024-03-18 10:30:00,60.66,60.7,60.63,60.65,171586.0,59.8404,59.8798,59.8108,59.8305,171586.0
2024-03-18 10:40:00,60.65,60.65,60.54,60.58,167943.0,59.8305,59.8305,59.722,59.7615,167943.0
2024-03-18 10:50:00,60.58,60.59,60.51,60.55,194814.0,59.7615,59.7713,59.6924,59.7319,194814.0
2024-03-18 11:00:00,60.55,60.6,60.49,60.54,205073.0,59.7319,59.7812,59.6727,59.722,205073.0
2024-03-18 11:10:00,60.54,60.55,60.45,60.48,186681.0,59.722,59.7319,59.6332,59.6628,186681.0
2024-03-18 11:20:00,60.48,60.53,60.46,60.53,204602.0,59.6628,59.7121,59.6431,59.7121,204602.0
2024-03-18 11:30:00,60.53,60.53,60.41,60.45,157898.0,59.7121,59.7121,59.5938,59.6332,157898.0
2024-03-18 11:40:00,60.45,60.47,60.39,60.43,159832.0,59.6332,59.653,59.574,59.6135,159832.0
2024-03-18 11:50:00,60.45,60.55,60.42,60.54,175207.0,59.6332,59.7319,59.6036,59.722,175207.0
2024-03-18 12:00:00,60.53,60.66,60.5,60.64,182394.0,59.7121,59.8404,59.6825,59.8207,182394.0
2024-03-18 12:10:00,60.64,60.67,60.6,60.64,154759.0,59.8207,59.8503,59.7812,59.8207,154759.0
2024-03-18 12:20:00,60.65,60.69,60.6,60.65,157344.0,59.8305,59.87,59.7812,59.8305,157344.0
2024-03-18 12:30:00,60.65,60.66,60.55,60.57,119063.0,59.8305,59.8404,59.7319,59.7516,119063.0
2024-03-18 12:40:00,60.57,60.63,60.56,60.62,129333.0,59.7516,59.8108,59.7417,59.8009,129333.0
2024-03-18 12:50:00,60.62,60.69,60.62,60.67,112971.0,59.8009,59.87,59.8009,59.8503,112971.0
2024-03-18 13:00:00,60.67,60.73,60.66,60.7,127887.0,59.8503,59.9094,59.8404,59.8798,127887.0
2024-03-18 13:10:00,60.7,60.7,60.63,60.66,121367.0,59.8798,59.8798,59.8108,59.8404,121367.0
2024-03-18 13:20:00,60.66,60.71,60.65,60.69,105671.0,59.8404,59.8897,59.8305,59.87,105671.0
2024-03-18 13:30:00,60.69,60.73,60.66,60.73,110961.0,59.87,59.9094,59.8404,59.9094,110961.0
2024-03-18 13:40:00,60.73,60.78,60.7,60.78,117120.0,59.9094,59.9588,59.8798,59.9588,117120.0
2024-03-18 13:50:00,60.78,60.82,60.75,60.81,128121.0,59.9588,59.9982,59.9292,59.9884,128121.0
2024-03-18 14:00:00,60.81,60.84,60.78,60.82,179350.0,59.9884,60.018,59.9588,59.9982,179350.0
2024-03-18 14:10:00,60.82,60.85,60.81,60.84,142565.0,59.9982,60.0278,59.9884,60.018,142565.0
2024-03-18 14:20:00,60.84,60.9,60.81,60.89,122664.0,60.018,60.0771,59.9884,60.0673,122664.0
2024-03-18 14:30:00,60.88,60.88,60.82,60.85,93527.0,60.0574,60.0574,59.9982,60.0278,93527.0
2024-03-18 14:40:00,60.85,60.86,60.75,60.78,95069.0,60.0278,60.0377,59.9292,59.9588,95069.0
2024-03-18 14:50:00,60.78,60.8,60.75,60.79,86589.0,59.9588,59.9785,59.9292,59.9686,86589.0
2024-03-18 15:00:00,60.8,60.85,60.78,60.84,124094.0,59.9785,60.0278,59.9588,60.018,124094.0
2024-03-18 15:10:00,60.84,60.9,60.8,60.9,192992.0,60.018,60.0771,59.9785,60.0771,192992.0
2024-03-18 15:20:00,60.9,60.9,60.82,60.85,235221.0,60.0771,60.0771,59.9982,60.0278,235221.0
2024-03-18 15:30:00,60.85,60.87,60.78,60.85,244939.0,60.0278,60.0475,59.9588,60.0278,244939.0
2024-03-18 15:40:00,60.85,60.9,60.82,60.89,288550.0,60.0278,60.0771,59.9982,60.0673,288550.0
2024-03-18 15:50:00,60.89,60.89,60.76,60.85,881474.0,60.0673,60.0673,59.939,60.0278,881474.0
2024-03-19 09:30:00,60.97,61.07,60.6,60.69,429861.0,60.1462,60.2448,59.7812,59.87,429861.0
2024-03-19 09:40:00,60.69,60.83,60.67,60.78,193261.0,59.87,60.0081,59.8503,59.9588,193261.0
2024-03-19 09:50:00,60.78,60.9,60.76,60.89,135188.0,59.9588,60.0771,59.939,60.0673,135188.0
2024-03-19 10:00:00,60.89,60.97,60.83,60.83,179933.0,60.0673,60.1462,60.0081,60.0081,179933.0
2024-03-19 10:10:00,60.84,60.84,60.69,60.8,218091.0,60.018,60.018,59.87,59.9785,218091.0
2024-03-19 10:20:00,60.8,60.93,60.78,60.84,212396.0,59.9785,60.1067,59.9588,60.018,212396.0
2024-03-19 10:30:00,60.84,60.9,60.8,60.85,157930.0,60.018,60.0771,59.9785,60.0278,157930.0
2024-03-19 10:40:00,60.86,60.99,60.8,60.98,124865.0,60.0377,60.1659,59.9785,60.1561,124865.0
2024-03-19 10:50:00,60.98,60.99,60.84,60.88,109275.0,60.1561,60.1659,60.018,60.0574,109275.0
2024-03-19 11:00:00,60.88,60.88,60.75,60.76,89955.0,60.0574,60.0574,59.9292,59.939,89955.0
2024-03-19 11:10:00,60.76,60.79,60.71,60.73,120590.0,59.939,59.9686,59.8897,59.9094,120590.0
2024-03-19 11:20:00,60.74,60.82,60.73,60.8,115977.0,59.9193,59.9982,59.9094,59.9785,115977.0
2024-03-19 11:30:00,60.8,60.89,60.79,60.82,166645.0,59.9785,60.0673,59.9686,59.9982,166645.0
2024-03-19 11:40:00,60.82,60.86,60.79,60.86,82620.0,59.9982,60.0377,59.9686,60.0377,82620.0
2024-03-19 11:50:00,60.86,60.86,60.75,60.78,77396.0,60.0377,60.0377,59.9292,59.9588,77396.0
2024-03-19 12:00:00,60.78,60.78,60.71,60.72,78148.0,59.9588,59.9588,59.8897,59.8996,78148.0
2024-03-19 12:10:00,60.72,60.79,60.71,60.72,147185.0,59.8996,59.9686,59.8897,59.8996,147185.0
2024-03-19 12:20:00,60.73,60.8,60.72,60.78,89593.0,59.9094,59.9785,59.8996,59.9588,89593.0
2024-03-19 12:30:00,60.77,60.84,60.77,60.82,85314.0,59.9489,60.018,59.9489,59.9982,85314.0
2024-03-19 12:40:00,60.82,60.85,60.76,60.77,107547.0,59.9982,60.0278,59.939,59.9489,107547.0
2024-03-19 12:50:00,60.77,60.8,60.76,60.8,67265.0,59.9489,59.9785,59.939,59.9785,67265.0
2024-03-19 13:00:00,60.8,60.89,60.8,60.88,109594.0,59.9785,60.0673,59.9785,60.0574,109594.0
2024-03-19 13:10:00,60.89,60.92,60.87,60.92,67584.0,60.0673,60.0969,60.0475,60.0969,67584.0
2024-03-19 13:20:00,60.91,60.94,60.9,60.93,100093.0,60.087,60.1166,60.0771,60.1067,100093.0
2024-03-19 13:30:00,60.93,60.94,60.9,60.93,83287.0,60.1067,60.1166,60.0771,60.1067,83287.0
2024-03-19 13:40:00,60.93,60.93,60.89,60.91,95712.0,60.1067,60.1067,60.0673,60.087,95712.0
2024-03-19 13:50:00,60.91,60.91,60.85,60.85,87299.0,60.087,60.087,60.0278,60.0278,87299.0
2024-03-19 14:00:00,60.86,60.87,60.82,60.84,113451.0,60.0377,60.0475,59.9982,60.018,113451.0
2024-03-19 14:10:00,60.84,60.86,60.8,60.86,91751.0,60.018,60.0377,59.9785,60.0377,91751.0
2024-03-19 14:20:00,60.86,60.91,60.85,60.91,83644.0,60.0377,60.087,60.0278,60.087,83644.0
2024-03-19 14:30:00,60.9,60.92,60.87,60.88,79124.0,60.0771,60.0969,60.0475,60.0574,79124.0
2024-03-19 14:40:00,60.89,60.92,60.87,60.9,85060.0,60.0673,60.0969,60.0475,60.0771,85060.0
2024-03-19 14:50:00,60.9,60.9,60.83,60.84,116481.0,60.0771,60.0771,60.0081,60.018,116481.0
2024-03-19 15:00:00,60.85,60.86,60.78,60.82,162409.0,60.0278,60.0377,59.9588,59.9982,162409.0
2024-03-19 15:10:00,60.82,60.85,60.78,60.85,165707.0,59.9982,60.0278,59.9588,60.0278,165707.0
2024-03-19 15:20:00,60.84,60.85,60.78,60.8,124945.0,60.018,60.0278,59.9588,59.9785,124945.0
2024-03-19 15:30:00,60.79,60.83,60.78,60.82,243261.0,59.9686,60.0081,59.9588,59.9982,243261.0
2024-03-19 15:40:00,60.82,60.91,60.8,60.88,206721.0,59.9982,60.087,59.9785,60.0574,206721.0
2024-03-19 15:50:00,60.87,60.95,60.82,60.87,933056.0,60.0475,60.1265,59.9982,60.0475,933056.0
2024-03-20 09:30:00,60.84,61.01,60.74,60.85,351714.0,60.018,60.1857,59.9193,60.0278,351714.0
2024-03-20 09:40:00,60.85,60.98,60.79,60.96,143678.0,60.0278,60.1561,59.9686,60.1363,143678.0
2024-03-20 09:50:00,60.96,61.0,60.91,60.97,113086.0,60.1363,60.1758,60.087,60.1462,113086.0
2024-03-20 10:00:00,60.97,61.05,60.96,60.98,156484.0,60.1462,60.2251,60.1363,60.1561,156484.0
2024-03-20 10:10:00,60.98,61.07,60.97,61.01,175733.0,60.1561,60.2448,60.1462,60.1857,175733.0
2024-03-20 10:20:00,61.01,61.14,61.0,61.13,226903.0,60.1857,60.3139,60.1758,60.304,226903.0
2024-03-20 10:30:00,61.13,61.14,60.94,60.97,182705.0,60.304,60.3139,60.1166,60.1462,182705.0
2024-03-20 10:40:00,60.97,61.02,60.96,61.0,145913.0,60.1462,60.1955,60.1363,60.1758,145913.0
2024-03-20 10:50:00,61.0,61.11,60.99,61.08,177733.0,60.1758,60.2843,60.1659,60.2547,177733.0
2024-03-20 11:00:00,61.08,61.1,61.01,61.02,169436.0,60.2547,60.2744,60.1857,60.1955,169436.0
2024-03-20 11:10:00,61.02,61.08,61.02,61.06,89000.0,60.1955,60.2547,60.1955,60.235,89000.0
2024-03-20 11:20:00,61.06,61.08,61.02,61.08,125222.0,60.235,60.2547,60.1955,60.2547,125222.0
2024-03-20 11:30:00,61.09,61.11,61.06,61.09,108826.0,60.2646,60.2843,60.235,60.2646,108826.0
2024-03-20 11:40:00,61.08,61.13,61.08,61.11,82622.0,60.2547,60.304,60.2547,60.2843,82622.0
2024-03-20 11:50:00,61.11,61.14,61.1,61.12,93397.0,60.2843,60.3139,60.2744,60.2942,93397.0
2024-03-20 12:00:00,61.12,61.13,61.02,61.03,82976.0,60.2942,60.304,60.1955,60.2054,82976.0
2024-03-20 12:10:00,61.04,61.06,61.02,61.05,116138.0,60.2153,60.235,60.1955,60.2251,116138.0
2024-03-20 12:20:00,61.05,61.05,61.0,61.01,91242.0,60.2251,60.2251,60.1758,60.1857,91242.0
2024-03-20 12:30:00,61.01,61.06,60.98,61.05,94183.0,60.1857,60.235,60.1561,60.2251,94183.0
2024-03-20 12:40:00,61.04,61.07,61.03,61.04,88378.0,60.2153,60.2448,60.2054,60.2153,88378.0
2024-03-20 12:50:00,61.04,61.12,61.03,61.12,81374.0,60.2153,60.2942,60.2054,60.2942,81374.0
2024-03-20 13:00:00,61.12,61.13,61.06,61.06,88465.0,60.2942,60.304,60.235,60.235,88465.0
2024-03-20 13:10:00,61.07,61.08,61.04,61.08,88279.0,60.2448,60.2547,60.2153,60.2547,88279.0
2024-03-20 13:20:00,61.08,61.09,61.07,61.09,60563.0,60.2547,60.2646,60.2448,60.2646,60563.0
2024-03-20 13:30:00,61.09,61.12,61.07,61.07,83474.0,60.2646,60.2942,60.2448,60.2448,83474.0
2024-03-20 13:40:00,61.07,61.11,61.05,61.1,137903.0,60.2448,60.2843,60.2251,60.2744,137903.0
2024-03-20 13:50:00,61.1,61.11,61.04,61.05,96898.0,60.2744,60.2843,60.2153,60.2251,96898.0
2024-03-20 14:00:00,61.05,61.13,60.91,60.95,246374.0,60.2251,60.304,60.087,60.1265,246374.0
2024-03-20 14:10:00,60.96,60.99,60.92,60.98,107474.0,60.1363,60.1659,60.0969,60.1561,107474.0
2024-03-20 14:20:00,60.98,61.07,60.98,61.07,103074.0,60.1561,60.2448,60.1561,60.2448,103074.0
2024-03-20 14:30:00,61.07,61.14,61.02,61.12,142994.0,60.2448,60.3139,60.1955,60.2942,142994.0
2024-03-20 14:40:00,61.12,61.28,61.09,61.27,223660.0,60.2942,60.452,60.2646,60.4421,223660.0
2024-03-20 14:50:00,61.27,61.28,61.18,61.19,152886.0,60.4421,60.452,60.3534,60.3632,152886.0
2024-03-20 15:00:00,61.2,61.25,61.18,61.19,162841.0,60.3731,60.4224,60.3534,60.3632,162841.0
2024-03-20 15:10:00,61.19,61.21,61.09,61.21,158942.0,60.3632,60.383,60.2646,60.383,158942.0
2024-03-20 15:20:00,61.21,61.23,61.14,61.21,179459.0,60.383,60.4027,60.3139,60.383,179459.0
2024-03-20 15:30:00,61.2,61.2,61.08,61.19,215770.0,60.3731,60.3731,60.2547,60.3632,215770.0
2024-03-20 15:40:00,61.2,61.2,61.1,61.1,291162.0,60.3731,60.3731,60.2744,60.2744,291162.0
2024-03-20 15:50:00,61.11,61.28,61.05,61.25,875484.0,60.2843,60.452,60.2251,60.4224,875484.0
2024-03-21 09:30:00,61.28,61.36,61.05,61.3,456237.0,60.452,60.5309,60.2251,60.4717,456237.0
2024-03-21 09:40:00,61.31,61.5,61.3,61.39,221622.0,60.4816,60.669,60.4717,60.5605,221622.0
2024-03-21 09:50:00,61.38,61.47,61.36,61.46,173674.0,60.5507,60.6394,60.5309,60.6296,173674.0
2024-03-21 10:00:00,61.46,61.64,61.43,61.64,437606.0,60.6296,60.8071,60.6,60.8071,437606.0
2024-03-21 10:10:00,61.64,61.66,61.49,61.51,217364.0,60.8071,60.8269,60.6592,60.6789,217364.0
2024-03-21 10:20:00,61.51,61.54,61.36,61.42,177740.0,60.6789,60.7085,60.5309,60.5901,177740.0
2024-03-21 10:30:00,61.43,61.52,61.42,61.45,126120.0,60.6,60.6888,60.5901,60.6197,126120.0
2024-03-21 10:40:00,61.46,61.57,61.38,61.38,180648.0,60.6296,60.7381,60.5507,60.5507,180648.0
2024-03-21 10:50:00,61.39,61.39,61.29,61.34,258528.0,60.5605,60.5605,60.4619,60.5112,258528.0
2024-03-21 11:00:00,61.34,61.48,61.32,61.48,353268.0,60.5112,60.6493,60.4915,60.6493,353268.0
2024-03-21 11:10:00,61.47,61.56,61.43,61.54,177466.0,60.6394,60.7282,60.6,60.7085,177466.0
2024-03-21 11:20:00,61.54,61.55,61.5,61.52,139891.0,60.7085,60.7184,60.669,60.6888,139891.0
2024-03-21 11:30:00,61.52,61.57,61.47,61.48,141246.0,60.6888,60.7381,60.6394,60.6493,141246.0
2024-03-21 11:40:00,61.49,61.49,61.4,61.43,127663.0,60.6592,60.6592,60.5704,60.6,127663.0
2024-03-21 11:50:00,61.43,61.51,61.42,61.5,140129.0,60.6,60.6789,60.5901,60.669,140129.0
2024-03-21 12:00:00,61.51,61.58,61.45,61.58,123569.0,60.6789,60.748,60.6197,60.748,123569.0
2024-03-21 12:10:00,61.58,61.62,61.55,61.59,106710.0,60.748,60.7874,60.7184,60.7578,106710.0
2024-03-21 12:20:00,61.58,61.61,61.53,61.54,175846.0,60.748,60.7775,60.6986,60.7085,175846.0
2024-03-21 12:30:00,61.54,61.59,61.45,61.48,149246.0,60.7085,60.7578,60.6197,60.6493,149246.0
2024-03-21 12:40:00,61.48,61.51,61.46,61.49,117345.0,60.6493,60.6789,60.6296,60.6592,117345.0
2024-03-21 12:50:00,61.5,61.54,61.49,61.54,102680.0,60.669,60.7085,60.6592,60.7085,102680.0
2024-03-21 13:00:00,61.54,61.54,61.49,61.52,94676.0,60.7085,60.7085,60.6592,60.6888,94676.0
2024-03-21 13:10:00,61.52,61.57,61.5,61.55,137147.0,60.6888,60.7381,60.669,60.7184,137147.0
2024-03-21 13:20:00,61.55,61.56,61.47,61.47,98138.0,60.7184,60.7282,60.6394,60.6394,98138.0
2024-03-21 13:30:00,61.47,61.53,61.4,61.53,120849.0,60.6394,60.6986,60.5704,60.6986,120849.0
2024-03-21 13:40:00,61.53,61.54,61.47,61.48,120391.0,60.6986,60.7085,60.6394,60.6493,120391.0
2024-03-21 13:50:00,61.48,61.55,61.45,61.53,130247.0,60.6493,60.7184,60.6197,60.6986,130247.0
2024-03-21 14:00:00,61.52,61.57,61.51,61.53,147152.0,60.6888,60.7381,60.6789,60.6986,147152.0
2024-03-21 14:10:00,61.53,61.58,61.52,61.57,138603.0,60.6986,60.748,60.6888,60.7381,138603.0
2024-03-21 14:20:00,61.56,61.58,61.48,61.54,131130.0,60.7282,60.748,60.6493,60.7085,131130.0
2024-03-21 14:30:00,61.54,61.59,61.53,61.57,232369.0,60.7085,60.7578,60.6986,60.7381,232369.0
2024-03-21 14:40:00,61.56,61.59,61.49,61.49,164629.0,60.7282,60.7578,60.6592,60.6592,164629.0
2024-03-21 14:50:00,61.49,61.52,61.48,61.5,122257.0,60.6592,60.6888,60.6493,60.669,122257.0
2024-03-21 15:00:00,61.51,61.54,61.49,61.5,132201.0,60.6789,60.7085,60.6592,60.669,132201.0
2024-03-21 15:10:00,61.5,61.5,61.45,61.48,159475.0,60.669,60.669,60.6197,60.6493,159475.0
2024-03-21 15:20:00,61.47,61.51,61.45,61.48,145051.0,60.6394,60.6789,60.6197,60.6493,145051.0
2024-03-21 15:30:00,61.48,61.53,61.48,61.5,165571.0,60.6493,60.6986,60.6493,60.669,165571.0
2024-03-21 15:40:00,61.5,61.54,61.44,61.44,264628.0,60.669,60.7085,60.6098,60.6098,264628.0
2024-03-21 15:50:00,61.45,61.5,61.39,61.44,1080068.0,60.6197,60.669,60.5605,60.6098,1080068.0
2024-03-22 09:30:00,61.32,61.5,61.08,61.3,522718.0,60.4915,60.669,60.2547,60.4717,522718.0
2024-03-22 09:40:00,61.29,61.38,61.29,61.31,127284.0,60.4619,60.5507,60.4619,60.4816,127284.0
2024-03-22 09:50:00,61.3,61.34,61.21,61.22,136834.0,60.4717,60.5112,60.383,60.3928,136834.0
2024-03-22 10:00:00,61.22,61.38,61.21,61.34,148599.0,60.3928,60.5507,60.383,60.5112,148599.0
2024-03-22 10:10:00,61.34,61.53,61.34,61.48,154986.0,60.5112,60.6986,60.5112,60.6493,154986.0
2024-03-22 10:20:00,61.47,61.49,61.36,61.38,111559.0,60.6394,60.6592,60.5309,60.5507,111559.0
2024-03-22 10:30:00,61.37,61.41,61.31,61.38,159753.0,60.5408,60.5803,60.4816,60.5507,159753.0
2024-03-22 10:40:00,61.39,61.41,61.3,61.36,149099.0,60.5605,60.5803,60.4717,60.5309,149099.0
2024-03-22 10:50:00,61.37,61.37,61.26,61.32,183998.0,60.5408,60.5408,60.4323,60.4915,183998.0
2024-03-22 11:00:00,61.32,61.37,61.29,61.3,139472.0,60.4915,60.5408,60.4619,60.4717,139472.0
2024-03-22 11:10:00,61.3,61.35,61.27,61.34,145521.0,60.4717,60.5211,60.4421,60.5112,145521.0
2024-03-22 11:20:00,61.34,61.35,61.29,61.32,103704.0,60.5112,60.5211,60.4619,60.4915,103704.0
2024-03-22 11:30:00,61.32,61.33,61.26,61.32,103683.0,60.4915,60.5013,60.4323,60.4915,103683.0
2024-03-22 11:40:00,61.32,61.37,61.29,61.29,93627.0,60.4915,60.5408,60.4619,60.4619,93627.0
2024-03-22 11:50:00,61.3,61.38,61.29,61.33,134207.0,60.4717,60.5507,60.4619,60.5013,134207.0
2024-03-22 12:00:00,61.32,61.33,61.2,61.21,160057.0,60.4915,60.5013,60.3731,60.383,160057.0
2024-03-22 12:10:00,61.2,61.23,61.17,61.21,149025.0,60.3731,60.4027,60.3435,60.383,149025.0
2024-03-22 12:20:00,61.2,61.24,61.17,61.2,113941.0,60.3731,60.4125,60.3435,60.3731,113941.0
2024-03-22 12:30:00,61.2,61.24,61.16,61.18,112819.0,60.3731,60.4125,60.3336,60.3534,112819.0
2024-03-22 12:40:00,61.18,61.23,61.14,61.22,117752.0,60.3534,60.4027,60.3139,60.3928,117752.0
2024-03-22 12:50:00,61.22,61.24,61.19,61.21,92104.0,60.3928,60.4125,60.3632,60.383,92104.0
2024-03-22 13:00:00,61.22,61.25,61.18,61.2,84683.0,60.3928,60.4224,60.3534,60.3731,84683.0
2024-03-22 13:10:00,61.19,61.2,61.15,61.16,94074.0,60.3632,60.3731,60.3238,60.3336,94074.0
2024-03-22 13:20:00,61.16,61.22,61.16,61.21,78719.0,60.3336,60.3928,60.3336,60.383,78719.0
2024-03-22 13:30:00,61.2,61.25,61.19,61.23,98524.0,60.3731,60.4224,60.3632,60.4027,98524.0
2024-03-22 13:40:00,61.23,61.26,61.21,61.23,104712.0,60.4027,60.4323,60.383,60.4027,104712.0
2024-03-22 13:50:00,61.23,61.27,61.2,61.22,82876.0,60.4027,60.4421,60.3731,60.3928,82876.0
2024-03-22 14:00:00,61.22,61.22,61.15,61.19,120090.0,60.3928,60.3928,60.3238,60.3632,120090.0
2024-03-22 14:10:00,61.19,61.21,61.12,61.13,140355.0,60.3632,60.383,60.2942,60.304,140355.0
2024-03-22 14:20:00,61.14,61.15,61.08,61.1,150608.0,60.3139,60.3238,60.2547,60.2744,150608.0
2024-03-22 14:30:00,61.1,61.13,61.07,61.08,114092.0,60.2744,60.304,60.2448,60.2547,114092.0
2024-03-22 14:40:00,61.08,61.09,61.01,61.01,128985.0,60.2547,60.2646,60.1857,60.1857,128985.0
2024-03-22 14:50:00,61.01,61.03,60.97,61.0,196584.0,60.1857,60.2054,60.1462,60.1758,196584.0
2024-03-22 15:00:00,61.0,61.06,60.98,61.02,153983.0,60.1758,60.235,60.1561,60.1955,153983.0
2024-03-22 15:10:00,61.02,61.02,60.94,61.01,275034.0,60.1955,60.1955,60.1166,60.1857,275034.0
2024-03-22 15:20:00,61.01,61.05,60.98,61.05,161270.0,60.1857,60.2251,60.1561,60.2251,161270.0
2024-03-22 15:30:00,61.05,61.08,60.95,60.95,224016.0,60.2251,60.2547,60.1265,60.1265,224016.0
2024-03-22 15:40:00,60.96,61.01,60.94,60.96,290829.0,60.1363,60.1857,60.1166,60.1363,290829.0
2024-03-22 15:50:00,60.97,61.02,60.85,60.87,882238.0,60.1462,60.1955,60.0278,60.0475,882238.0
2024-03-25 09:30:00,60.87,60.99,60.76,60.8,438478.0,60.0475,60.1659,59.939,59.9785,438478.0
2024-03-25 09:40:00,60.81,60.92,60.8,60.83,177490.0,59.9884,60.0969,59.9785,60.0081,177490.0
2024-03-25 09:50:00,60.82,60.95,60.8,60.86,130405.0,59.9982,60.1265,59.9785,60.0377,130405.0
2024-03-25 10:00:00,60.87,60.87,60.7,60.76,190406.0,60.0475,60.0475,59.8798,59.939,190406.0
2024-03-25 10:10:00,60.77,60.81,60.64,60.67,264486.0,59.9489,59.9884,59.8207,59.8503,264486.0
2024-03-25 10:20:00,60.67,60.8,60.64,60.75,332723.0,59.8503,59.9785,59.8207,59.9292,332723.0
2024-03-25 10:30:00,60.76,60.83,60.72,60.79,154594.0,59.939,60.0081,59.8996,59.9686,154594.0
2024-03-25 10:40:00,60.79,60.82,60.63,60.71,182116.0,59.9686,59.9982,59.8108,59.8897,182116.0
2024-03-25 10:50:00,60.7,60.79,60.7,60.74,137458.0,59.8798,59.9686,59.8798,59.9193,137458.0
2024-03-25 11:00:00,60.74,60.77,60.59,60.61,232941.0,59.9193,59.9489,59.7713,59.7911,232941.0
2024-03-25 11:10:00,60.62,60.62,60.57,60.59,219520.0,59.8009,59.8009,59.7516,59.7713,219520.0
2024-03-25 11:20:00,60.59,60.59,60.52,60.56,266741.0,59.7713,59.7713,59.7023,59.7417,266741.0
2024-03-25 11:30:00,60.55,60.59,60.45,60.46,198298.0,59.7319,59.7713,59.6332,59.6431,198298.0
2024-03-25 11:40:00,60.45,60.49,60.41,60.44,200634.0,59.6332,59.6727,59.5938,59.6234,200634.0
2024-03-25 11:50:00,60.44,60.53,60.44,60.48,193207.0,59.6234,59.7121,59.6234,59.6628,193207.0
2024-03-25 12:00:00,60.48,60.57,60.44,60.48,167656.0,59.6628,59.7516,59.6234,59.6628,167656.0
2024-03-25 12:10:00,60.49,60.58,60.49,60.52,139004.0,59.6727,59.7615,59.6727,59.7023,139004.0
2024-03-25 12:20:00,60.52,60.53,60.47,60.51,106252.0,59.7023,59.7121,59.653,59.6924,106252.0
2024-03-25 12:30:00,60.51,60.62,60.5,60.6,141016.0,59.6924,59.8009,59.6825,59.7812,141016.0
2024-03-25 12:40:00,60.59,60.63,60.52,60.56,137107.0,59.7713,59.8108,59.7023,59.7417,137107.0
2024-03-25 12:50:00,60.55,60.56,60.46,60.47,128949.0,59.7319,59.7417,59.6431,59.653,128949.0
2024-03-25 13:00:00,60.46,60.49,60.44,60.47,122376.0,59.6431,59.6727,59.6234,59.653,122376.0
2024-03-25 13:10:00,60.47,60.5,60.45,60.46,114109.0,59.653,59.6825,59.6332,59.6431,114109.0
2024-03-25 13:20:00,60.46,60.46,60.38,60.43,133131.0,59.6431,59.6431,59.5642,59.6135,133131.0
2024-03-25 13:30:00,60.43,60.43,60.36,60.41,140068.0,59.6135,59.6135,59.5444,59.5938,140068.0
2024-03-25 13:40:00,60.41,60.42,60.37,60.4,138265.0,59.5938,59.6036,59.5543,59.5839,138265.0
2024-03-25 13:50:00,60.4,60.47,60.37,60.45,133765.0,59.5839,59.653,59.5543,59.6332,133765.0
2024-03-25 14:00:00,60.45,60.45,60.38,60.41,99292.0,59.6332,59.6332,59.5642,59.5938,99292.0
2024-03-25 14:10:00,60.4,60.44,60.37,60.42,152603.0,59.5839,59.6234,59.5543,59.6036,152603.0
2024-03-25 14:20:00,60.42,60.45,60.38,60.42,125508.0,59.6036,59.6332,59.5642,59.6036,125508.0
2024-03-25 14:30:00,60.42,60.46,60.39,60.46,149282.0,59.6036,59.6431,59.574,59.6431,149282.0
2024-03-25 14:40:00,60.46,60.46,60.37,60.4,196675.0,59.6431,59.6431,59.5543,59.5839,196675.0
2024-03-25 14:50:00,60.39,60.44,60.38,60.41,169886.0,59.574,59.6234,59.5642,59.5938,169886.0
2024-03-25 15:00:00,60.42,60.51,60.41,60.5,165692.0,59.6036,59.6924,59.5938,59.6825,165692.0
2024-03-25 15:10:00,60.51,60.53,60.45,60.46,204107.0,59.6924,59.7121,59.6332,59.6431,204107.0
2024-03-25 15:20:00,60.46,60.52,60.37,60.51,310352.0,59.6431,59.7023,59.5543,59.6924,310352.0
2024-03-25 15:30:00,60.51,60.56,60.49,60.55,206277.0,59.6924,59.7417,59.6727,59.7319,206277.0
2024-03-25 15:40:00,60.55,60.56,60.37,60.4,366948.0,59.7319,59.7417,59.5543,59.5839,366948.0
2024-03-25 15:50:00,60.39,60.57,60.37,60.57,1110032.0,59.574,59.7516,59.5543,59.7516,1110032.0
2024-03-26 09:30:00,60.46,60.51,60.23,60.46,526059.0,59.6431,59.6924,59.4162,59.6431,526059.0
2024-03-26 09:40:00,60.46,60.72,60.41,60.7,409671.0,59.6431,59.8996,59.5938,59.8798,409671.0
2024-03-26 09:50:00,60.69,60.72,60.57,60.63,280001.0,59.87,59.8996,59.7516,59.8108,280001.0
2024-03-26 10:00:00,60.63,60.68,60.56,60.6,160062.0,59.8108,59.8601,59.7417,59.7812,160062.0
2024-03-26 10:10:00,60.6,60.64,60.56,60.63,135458.0,59.7812,59.8207,59.7417,59.8108,135458.0
2024-03-26 10:20:00,60.63,60.78,60.62,60.77,166084.0,59.8108,59.9588,59.8009,59.9489,166084.0
2024-03-26 10:30:00,60.77,60.79,60.62,60.62,168655.0,59.9489,59.9686,59.8009,59.8009,168655.0
2024-03-26 10:40:00,60.62,60.79,60.6,60.71,240079.0,59.8009,59.9686,59.7812,59.8897,240079.0
2024-03-26 10:50:00,60.71,60.71,60.63,60.7,137011.0,59.8897,59.8897,59.8108,59.8798,137011.0
2024-03-26 11:00:00,60.7,60.73,60.65,60.66,99736.0,59.8798,59.9094,59.8305,59.8404,99736.0
2024-03-26 11:10:00,60.66,60.73,60.64,60.69,103957.0,59.8404,59.9094,59.8207,59.87,103957.0
2024-03-26 11:20:00,60.69,60.76,60.67,60.75,99590.0,59.87,59.939,59.8503,59.9292,99590.0
2024-03-26 11:30:00,60.75,60.77,60.74,60.75,129439.0,59.9292,59.9489,59.9193,59.9292,129439.0
2024-03-26 11:40:00,60.76,60.82,60.75,60.8,128856.0,59.939,59.9982,59.9292,59.9785,128856.0
2024-03-26 11:50:00,60.8,60.83,60.78,60.79,95498.0,59.9785,60.0081,59.9588,59.9686,95498.0
2024-03-26 12:00:00,60.8,60.8,60.74,60.79,85713.0,59.9785,59.9785,59.9193,59.9686,85713.0
2024-03-26 12:10:00,60.79,60.82,60.76,60.76,102989.0,59.9686,59.9982,59.939,59.939,102989.0
2024-03-26 12:20:00,60.76,60.79,60.74,60.77,109562.0,59.939,59.9686,59.9193,59.9489,109562.0
2024-03-26 12:30:00,60.77,60.78,60.68,60.7,84709.0,59.9489,59.9588,59.8601,59.8798,84709.0
2024-03-26 12:40:00,60.7,60.73,60.69,60.69,107353.0,59.8798,59.9094,59.87,59.87,107353.0
2024-03-26 12:50:00,60.69,60.73,60.66,60.73,116137.0,59.87,59.9094,59.8404,59.9094,116137.0
2024-03-26 13:00:00,60.72,60.75,60.71,60.72,114962.0,59.8996,59.9292,59.8897,59.8996,114962.0
2024-03-26 13:10:00,60.73,60.74,60.64,60.65,106411.0,59.9094,59.9193,59.8207,59.8305,106411.0
2024-03-26 13:20:00,60.65,60.68,60.62,60.64,102951.0,59.8305,59.8601,59.8009,59.8207,102951.0
2024-03-26 13:30:00,60.64,60.69,60.62,60.63,132833.0,59.8207,59.87,59.8009,59.8108,132833.0
2024-03-26 13:40:00,60.63,60.68,60.6,60.68,103369.0,59.8108,59.8601,59.7812,59.8601,103369.0
2024-03-26 13:50:00,60.68,60.69,60.66,60.69,83564.0,59.8601,59.87,59.8404,59.87,83564.0
2024-03-26 14:00:00,60.69,60.71,60.63,60.64,102783.0,59.87,59.8897,59.8108,59.8207,102783.0
2024-03-26 14:10:00,60.64,60.65,60.61,60.62,82768.0,59.8207,59.8305,59.7911,59.8009,82768.0
2024-03-26 14:20:00,60.62,60.65,60.6,60.61,133406.0,59.8009,59.8305,59.7812,59.7911,133406.0
2024-03-26 14:30:00,60.6,60.62,60.57,60.6,122872.0,59.7812,59.8009,59.7516,59.7812,122872.0
2024-03-26 14:40:00,60.6,60.61,60.58,60.59,157432.0,59.7812,59.7911,59.7615,59.7713,157432.0
2024-03-26 14:50:00,60.59,60.65,60.58,60.6,122606.0,59.7713,59.8305,59.7615,59.7812,122606.0
2024-03-26 15:00:00,60.6,60.72,60.59,60.71,194710.0,59.7812,59.8996,59.7713,59.8897,194710.0
2024-03-26 15:10:00,60.71,60.78,60.71,60.77,163641.0,59.8897,59.9588,59.8897,59.9489,163641.0
2024-03-26 15:20:00,60.77,60.79,60.69,60.71,244781.0,59.9489,59.9686,59.87,59.8897,244781.0
2024-03-26 15:30:00,60.7,60.74,60.66,60.7,208663.0,59.8798,59.9193,59.8404,59.8798,208663.0
2024-03-26 15:40:00,60.7,60.71,60.61,60.62,307336.0,59.8798,59.8897,59.7911,59.8009,307336.0
2024-03-26 15:50:00,60.62,60.67,60.47,60.51,1440893.0,59.8009,59.8503,59.653,59.6924,1440893.0
2024-03-27 09:30:00,60.87,61.03,60.81,60.98,551419.0,60.0475,60.2054,59.9884,60.1561,551419.0
2024-03-27 09:40:00,60.98,61.03,60.9,60.94,236317.0,60.1561,60.2054,60.0771,60.1166,236317.0
2024-03-27 09:50:00,60.94,61.05,60.9,61.02,287593.0,60.1166,60.2251,60.0771,60.1955,287593.0
2024-03-27 10:00:00,61.02,61.05,60.95,61.04,149038.0,60.1955,60.2251,60.1265,60.2153,149038.0
2024-03-27 10:10:00,61.04,61.05,60.83,60.85,217057.0,60.2153,60.2251,60.0081,60.0278,217057.0
2024-03-27 10:20:00,60.86,60.9,60.74,60.78,162305.0,60.0377,60.0771,59.9193,59.9588,162305.0
2024-03-27 10:30:00,60.77,60.79,60.71,60.78,142855.0,59.9489,59.9686,59.8897,59.9588,142855.0
2024-03-27 10:40:00,60.78,60.8,60.67,60.69,162186.0,59.9588,59.9785,59.8503,59.87,162186.0
2024-03-27 10:50:00,60.7,60.72,60.56,60.57,168476.0,59.8798,59.8996,59.7417,59.7516,168476.0
2024-03-27 11:00:00,60.57,60.67,60.56,60.64,177367.0,59.7516,59.8503,59.7417,59.8207,177367.0
2024-03-27 11:10:00,60.64,60.67,60.58,60.59,164070.0,59.8207,59.8503,59.7615,59.7713,164070.0
2024-03-27 11:20:00,60.59,60.59,60.52,60.53,140142.0,59.7713,59.7713,59.7023,59.7121,140142.0
2024-03-27 11:30:00,60.53,60.59,60.48,60.55,132392.0,59.7121,59.7713,59.6628,59.7319,132392.0
2024-03-27 11:40:00,60.55,60.58,60.52,60.53,117626.0,59.7319,59.7615,59.7023,59.7121,117626.0
2024-03-27 11:50:00,60.53,60.58,60.51,60.52,116888.0,59.7121,59.7615,59.6924,59.7023,116888.0
2024-03-27 12:00:00,60.53,60.53,60.46,60.46,107291.0,59.7121,59.7121,59.6431,59.6431,107291.0
2024-03-27 12:10:00,60.47,60.54,60.42,60.5,185071.0,59.653,59.722,59.6036,59.6825,185071.0
2024-03-27 12:20:00,60.51,60.52,60.47,60.52,99698.0,59.6924,59.7023,59.653,59.7023,99698.0
2024-03-27 12:30:00,60.52,60.52,60.43,60.44,125897.0,59.7023,59.7023,59.6135,59.6234,125897.0
2024-03-27 12:40:00,60.44,60.47,60.38,60.47,167288.0,59.6234,59.653,59.5642,59.653,167288.0
2024-03-27 12:50:00,60.46,60.5,60.45,60.48,116479.0,59.6431,59.6825,59.6332,59.6628,116479.0
2024-03-27 13:00:00,60.47,60.5,60.44,60.47,101727.0,59.653,59.6825,59.6234,59.653,101727.0
2024-03-27 13:10:00,60.46,60.48,60.41,60.42,136260.0,59.6431,59.6628,59.5938,59.6036,136260.0
2024-03-27 13:20:00,60.42,60.58,60.42,60.58,148249.0,59.6036,59.7615,59.6036,59.7615,148249.0
2024-03-27 13:30:00,60.58,60.58,60.47,60.48,131278.0,59.7615,59.7615,59.653,59.6628,131278.0
2024-03-27 13:40:00,60.49,60.5,60.44,60.45,179006.0,59.6727,59.6825,59.6234,59.6332,179006.0
2024-03-27 13:50:00,60.45,60.46,60.42,60.44,93970.0,59.6332,59.6431,59.6036,59.6234,93970.0
2024-03-27 14:00:00,60.43,60.5,60.41,60.48,112164.0,59.6135,59.6825,59.5938,59.6628,112164.0
2024-03-27 14:10:00,60.48,60.5,60.45,60.5,111077.0,59.6628,59.6825,59.6332,59.6825,111077.0
2024-03-27 14:20:00,60.5,60.53,60.48,60.5,103812.0,59.6825,59.7121,59.6628,59.6825,103812.0
2024-03-27 14:30:00,60.5,60.53,60.47,60.5,107238.0,59.6825,59.7121,59.653,59.6825,107238.0
2024-03-27 14:40:00,60.5,60.53,60.47,60.48,121282.0,59.6825,59.7121,59.653,59.6628,121282.0
2024-03-27 14:50:00,60.48,60.51,60.45,60.47,124430.0,59.6628,59.6924,59.6332,59.653,124430.0
2024-03-27 15:00:00,60.47,60.53,60.46,60.47,129951.0,59.653,59.7121,59.6431,59.653,129951.0
2024-03-27 15:10:00,60.47,60.48,60.39,60.46,238991.0,59.653,59.6628,59.574,59.6431,238991.0
2024-03-27 15:20:00,60.45,60.53,60.44,60.51,244845.0,59.6332,59.7121,59.6234,59.6924,244845.0
2024-03-27 15:30:00,60.51,60.57,60.49,60.55,307091.0,59.6924,59.7516,59.6727,59.7319,307091.0
2024-03-27 15:40:00,60.55,60.58,60.51,60.58,366507.0,59.7319,59.7615,59.6924,59.7615,366507.0
2024-03-27 15:50:00,60.58,60.74,60.55,60.71,1884897.0,59.7615,59.9193,59.7319,59.8897,1884897.0
2024-03-28 09:30:00,60.66,60.77,60.6,60.72,384005.0,59.8404,59.9489,59.7812,59.8996,384005.0
2024-03-28 09:40:00,60.71,60.77,60.61,60.68,157353.0,59.8897,59.9489,59.7911,59.8601,157353.0
2024-03-28 09:50:00,60.68,60.74,60.54,60.59,181389.0,59.8601,59.9193,59.722,59.7713,181389.0
2024-03-28 10:00:00,60.58,60.62,60.4,60.48,195044.0,59.7615,59.8009,59.5839,59.6628,195044.0
2024-03-28 10:10:00,60.48,60.53,60.42,60.42,179490.0,59.6628,59.7121,59.6036,59.6036,179490.0
2024-03-28 10:20:00,60.42,60.47,60.4,60.42,230852.0,59.6036,59.653,59.5839,59.6036,230852.0
2024-03-28 10:30:00,60.42,60.47,60.36,60.47,220174.0,59.6036,59.653,59.5444,59.653,220174.0
2024-03-28 10:40:00,60.46,60.55,60.44,60.54,183410.0,59.6431,59.7319,59.6234,59.722,183410.0
2024-03-28 10:50:00,60.54,60.63,60.52,60.58,173344.0,59.722,59.8108,59.7023,59.7615,173344.0
2024-03-28 11:00:00,60.58,60.59,60.49,60.52,155465.0,59.7615,59.7713,59.6727,59.7023,155465.0
2024-03-28 11:10:00,60.52,60.56,60.46,60.52,182894.0,59.7023,59.7417,59.6431,59.7023,182894.0
2024-03-28 11:20:00,60.51,60.58,60.51,60.58,172435.0,59.6924,59.7615,59.6924,59.7615,172435.0
2024-03-28 11:30:00,60.58,60.59,60.54,60.54,112433.0,59.7615,59.7713,59.722,59.722,112433.0
2024-03-28 11:40:00,60.55,60.57,60.52,60.52,113286.0,59.7319,59.7516,59.7023,59.7023,113286.0
2024-03-28 11:50:00,60.52,60.54,60.46,60.49,228839.0,59.7023,59.722,59.6431,59.6727,228839.0
2024-03-28 12:00:00,60.49,60.53,60.45,60.49,156196.0,59.6727,59.7121,59.6332,59.6727,156196.0
2024-03-28 12:10:00,60.49,60.51,60.44,60.44,195934.0,59.6727,59.6924,59.6234,59.6234,195934.0
2024-03-28 12:20:00,60.45,60.56,60.44,60.54,175600.0,59.6332,59.7417,59.6234,59.722,175600.0
2024-03-28 12:30:00,60.54,60.54,60.48,60.54,86531.0,59.722,59.722,59.6628,59.722,86531.0
2024-03-28 12:40:00,60.54,60.57,60.52,60.56,100714.0,59.722,59.7516,59.7023,59.7417,100714.0
2024-03-28 12:50:00,60.57,60.6,60.55,60.57,134589.0,59.7516,59.7812,59.7319,59.7516,134589.0
2024-03-28 13:00:00,60.56,60.56,60.42,60.43,165956.0,59.7417,59.7417,59.6036,59.6135,165956.0
2024-03-28 13:10:00,60.43,60.44,60.36,60.39,167789.0,59.6135,59.6234,59.5444,59.574,167789.0
2024-03-28 13:20:00,60.39,60.41,60.36,60.39,102453.0,59.574,59.5938,59.5444,59.574,102453.0
2024-03-28 13:30:00,60.39,60.41,60.33,60.35,158344.0,59.574,59.5938,59.5148,59.5346,158344.0
2024-03-28 13:40:00,60.35,60.41,60.34,60.4,211597.0,59.5346,59.5938,59.5247,59.5839,211597.0
2024-03-28 13:50:00,60.4,60.42,60.36,60.38,130096.0,59.5839,59.6036,59.5444,59.5642,130096.0
2024-03-28 14:00:00,60.38,60.44,60.38,60.4,170808.0,59.5642,59.6234,59.5642,59.5839,170808.0
2024-03-28 14:10:00,60.4,60.48,60.38,60.45,255473.0,59.5839,59.6628,59.5642,59.6332,255473.0
2024-03-28 14:20:00,60.46,60.48,60.37,60.39,156386.0,59.6431,59.6628,59.5543,59.574,156386.0
2024-03-28 14:30:00,60.39,60.45,60.38,60.41,132650.0,59.574,59.6332,59.5642,59.5938,132650.0
2024-03-28 14:40:00,60.41,60.41,60.33,60.36,191401.0,59.5938,59.5938,59.5148,59.5444,191401.0
2024-03-28 14:50:00,60.36,60.47,60.35,60.46,181386.0,59.5444,59.653,59.5346,59.6431,181386.0
2024-03-28 15:00:00,60.46,60.48,60.37,60.42,213826.0,59.6431,59.6628,59.5543,59.6036,213826.0
2024-03-28 15:10:00,60.43,60.45,60.4,60.41,272609.0,59.6135,59.6332,59.5839,59.5938,272609.0
2024-03-28 15:20:00,60.42,60.48,60.38,60.45,327805.0,59.6036,59.6628,59.5642,59.6332,327805.0
2024-03-28 15:30:00,60.46,60.46,60.34,60.36,344249.0,59.6431,59.6431,59.5247,59.5444,344249.0
2024-03-28 15:40:00,60.35,60.38,60.25,60.28,526654.0,59.5346,59.5642,59.4359,59.4655,526654.0
2024-03-28 15:50:00,60.28,60.3,60.16,60.16,1984157.0,59.4655,59.4852,59.3471,59.3471,1984157.0
2024-04-01 09:30:00,60.31,60.76,60.27,60.62,851302.0,59.4951,59.939,59.4557,59.8009,851302.0
2024-04-01 09:40:00,60.62,60.63,60.41,60.47,242857.0,59.8009,59.8108,59.5938,59.653,242857.0
2024-04-01 09:50:00,60.47,60.6,60.46,60.58,260096.0,59.653,59.7812,59.6431,59.7615,260096.0
2024-04-01 10:00:00,60.58,60.73,60.55,60.61,312748.0,59.7615,59.9094,59.7319,59.7911,312748.0
2024-04-01 10:10:00,60.61,60.71,60.55,60.55,302597.0,59.7911,59.8897,59.7319,59.7319,302597.0
2024-04-01 10:20:00,60.55,60.58,60.44,60.47,366979.0,59.7319,59.7615,59.6234,59.653,366979.0
2024-04-01 10:30:00,60.47,60.52,60.42,60.45,325680.0,59.653,59.7023,59.6036,59.6332,325680.0
2024-04-01 10:40:00,60.46,60.48,60.41,60.45,205382.0,59.6431,59.6628,59.5938,59.6332,205382.0
2024-04-01 10:50:00,60.46,60.46,60.3,60.3,176484.0,59.6431,59.6431,59.4852,59.4852,176484.0
2024-04-01 11:00:00,60.3,60.31,60.22,60.29,233829.0,59.4852,59.4951,59.4063,59.4754,233829.0
2024-04-01 11:10:00,60.29,60.32,60.24,60.29,164313.0,59.4754,59.505,59.4261,59.4754,164313.0
2024-04-01 11:20:00,60.29,60.42,60.28,60.37,183767.0,59.4754,59.6036,59.4655,59.5543,183767.0
2024-04-01 11:30:00,60.37,60.47,60.34,60.44,148932.0,59.5543,59.653,59.5247,59.6234,148932.0
2024-04-01 11:40:00,60.44,60.48,60.41,60.42,146410.0,59.6234,59.6628,59.5938,59.6036,146410.0
2024-04-01 11:50:00,60.43,60.43,60.36,60.37,129565.0,59.6135,59.6135,59.5444,59.5543,129565.0
2024-04-01 12:00:00,60.37,60.38,60.27,60.28,133599.0,59.5543,59.5642,59.4557,59.4655,133599.0
2024-04-01 12:10:00,60.28,60.28,60.21,60.26,120722.0,59.4655,59.4655,59.3965,59.4458,120722.0
2024-04-01 12:20:00,60.26,60.34,60.24,60.33,179828.0,59.4458,59.5247,59.4261,59.5148,179828.0
2024-04-01 12:30:00,60.33,60.33,60.24,60.25,174083.0,59.5148,59.5148,59.4261,59.4359,174083.0
2024-04-01 12:40:00,60.26,60.3,60.21,60.23,129508.0,59.4458,59.4852,59.3965,59.4162,129508.0
2024-04-01 12:50:00,60.24,60.24,60.19,60.19,91321.0,59.4261,59.4261,59.3767,59.3767,91321.0
2024-04-01 13:00:00,60.19,60.24,60.19,60.2,139361.0,59.3767,59.4261,59.3767,59.3866,139361.0
2024-04-01 13:10:00,60.19,60.2,60.11,60.11,137468.0,59.3767,59.3866,59.2978,59.2978,137468.0
2024-04-01 13:20:00,60.11,60.18,60.09,60.18,159421.0,59.2978,59.3669,59.2781,59.3669,159421.0
2024-04-01 13:30:00,60.18,60.18,60.13,60.15,134114.0,59.3669,59.3669,59.3175,59.3373,134114.0
2024-04-01 13:40:00,60.16,60.17,60.13,60.13,136546.0,59.3471,59.357,59.3175,59.3175,136546.0
2024-04-01 13:50:00,60.13,60.14,60.08,60.08,152126.0,59.3175,59.3274,59.2682,59.2682,152126.0
2024-04-01 14:00:00,60.08,60.09,60.02,60.02,134937.0,59.2682,59.2781,59.209,59.209,134937.0
2024-04-01 14:10:00,60.02,60.04,59.93,60.0,277242.0,59.209,59.2288,59.1202,59.1893,277242.0
2024-04-01 14:20:00,60.0,60.04,59.99,60.03,132598.0,59.1893,59.2288,59.1794,59.2189,132598.0
2024-04-01 14:30:00,60.03,60.04,59.99,60.0,128422.0,59.2189,59.2288,59.1794,59.1893,128422.0
2024-04-01 14:40:00,60.0,60.07,59.99,60.05,135131.0,59.1893,59.2584,59.1794,59.2386,135131.0
2024-04-01 14:50:00,60.06,60.09,59.98,60.01,146209.0,59.2485,59.2781,59.1696,59.1992,146209.0
2024-04-01 15:00:00,60.02,60.06,59.99,60.01,190400.0,59.209,59.2485,59.1794,59.1992,190400.0
2024-04-01 15:10:00,60.02,60.05,59.97,60.01,181927.0,59.209,59.2386,59.1597,59.1992,181927.0
2024-04-01 15:20:00,60.02,60.03,59.94,59.96,257257.0,59.209,59.2189,59.1301,59.1498,257257.0
2024-04-01 15:30:00,59.96,60.04,59.94,60.01,270064.0,59.1498,59.2288,59.1301,59.1992,270064.0
2024-04-01 15:40:00,60.02,60.05,59.99,59.99,311457.0,59.209,59.2386,59.1794,59.1794,311457.0
2024-04-01 15:50:00,59.99,60.07,59.95,59.96,1197826.0,59.1794,59.2584,59.14,59.1498,1197826.0
2024-04-02 09:30:00,59.9,60.1,59.82,59.96,756585.0,59.0907,59.288,59.0117,59.1498,756585.0
2024-04-02 09:40:00,59.97,59.98,59.61,59.61,282337.0,59.1597,59.1696,58.8046,58.8046,282337.0
2024-04-02 09:50:00,59.61,59.65,59.46,59.55,460869.0,58.8046,58.844,58.6566,58.7454,460869.0
2024-04-02 10:00:00,59.55,59.6,59.4,59.4,220015.0,58.7454,58.7947,58.5974,58.5974,220015.0
2024-04-02 10:10:00,59.4,59.46,59.3,59.42,319838.0,58.5974,58.6566,58.4988,58.6171,319838.0
2024-04-02 10:20:00,59.41,59.43,59.29,59.37,263566.0,58.6073,58.627,58.4889,58.5678,263566.0
2024-04-02 10:30:00,59.38,59.45,59.34,59.39,265953.0,58.5777,58.6467,58.5382,58.5875,265953.0
2024-04-02 10:40:00,59.4,59.44,59.25,59.26,272744.0,58.5974,58.6369,58.4494,58.4593,272744.0
2024-04-02 10:50:00,59.26,59.27,59.19,59.25,414899.0,58.4593,58.4692,58.3902,58.4494,414899.0
2024-04-02 11:00:00,59.25,59.3,59.2,59.26,349326.0,58.4494,58.4988,58.4001,58.4593,349326.0
2024-04-02 11:10:00,59.26,59.34,59.21,59.34,339211.0,58.4593,58.5382,58.41,58.5382,339211.0
2024-04-02 11:20:00,59.34,59.34,59.15,59.23,259165.0,58.5382,58.5382,58.3508,58.4297,259165.0
2024-04-02 11:30:00,59.24,59.26,59.08,59.1,315009.0,58.4396,58.4593,58.2817,58.3015,315009.0
2024-04-02 11:40:00,59.09,59.21,59.09,59.15,322195.0,58.2916,58.41,58.2916,58.3508,322195.0
2024-04-02 11:50:00,59.16,59.16,59.05,59.06,242174.0,58.3607,58.3607,58.2521,58.262,242174.0
2024-04-02 12:00:00,59.07,59.11,59.01,59.04,243583.0,58.2719,58.3113,58.2127,58.2423,243583.0
2024-04-02 12:10:00,59.05,59.13,59.02,59.12,167033.0,58.2521,58.3311,58.2225,58.3212,167033.0
2024-04-02 12:20:00,59.13,59.17,59.09,59.13,194494.0,58.3311,58.3705,58.2916,58.3311,194494.0
2024-04-02 12:30:00,59.13,59.15,59.06,59.07,172690.0,58.3311,58.3508,58.262,58.2719,172690.0
2024-04-02 12:40:00,59.08,59.14,59.02,59.05,169392.0,58.2817,58.3409,58.2225,58.2521,169392.0
2024-04-02 12:50:00,59.05,59.05,58.95,58.98,290870.0,58.2521,58.2521,58.1535,58.1831,290870.0
2024-04-02 13:00:00,58.98,59.09,58.97,59.07,186810.0,58.1831,58.2916,58.1732,58.2719,186810.0
2024-04-02 13:10:00,59.07,59.1,59.02,59.03,220959.0,58.2719,58.3015,58.2225,58.2324,220959.0
2024-04-02 13:20:00,59.02,59.07,58.99,59.0,243267.0,58.2225,58.2719,58.1929,58.2028,243267.0
2024-04-02 13:30:00,58.99,59.0,58.88,58.89,293129.0,58.1929,58.2028,58.0844,58.0943,293129.0
2024-04-02 13:40:00,58.88,58.96,58.88,58.95,236101.0,58.0844,58.1634,58.0844,58.1535,236101.0
2024-04-02 13:50:00,58.96,59.05,58.95,59.01,198794.0,58.1634,58.2521,58.1535,58.2127,198794.0
2024-04-02 14:00:00,59.02,59.07,58.97,59.06,180169.0,58.2225,58.2719,58.1732,58.262,180169.0
2024-04-02 14:10:00,59.07,59.12,59.04,59.09,141283.0,58.2719,58.3212,58.2423,58.2916,141283.0
2024-04-02 14:20:00,59.1,59.11,59.05,59.08,171292.0,58.3015,58.3113,58.2521,58.2817,171292.0
2024-04-02 14:30:00,59.08,59.09,58.98,59.01,179367.0,58.2817,58.2916,58.1831,58.2127,179367.0
2024-04-02 14:40:00,59.02,59.03,58.89,58.94,250696.0,58.2225,58.2324,58.0943,58.1436,250696.0
2024-04-02 14:50:00,58.94,58.97,58.88,58.94,346639.0,58.1436,58.1732,58.0844,58.1436,346639.0
2024-04-02 15:00:00,58.93,59.08,58.93,59.05,393822.0,58.1338,58.2817,58.1338,58.2521,393822.0
2024-04-02 15:10:00,59.06,59.07,58.97,58.98,273210.0,58.262,58.2719,58.1732,58.1831,273210.0
2024-04-02 15:20:00,58.98,59.07,58.95,59.05,334924.0,58.1831,58.2719,58.1535,58.2521,334924.0
2024-04-02 15:30:00,59.05,59.15,59.04,59.12,515221.0,58.2521,58.3508,58.2423,58.3212,515221.0
2024-04-02 15:40:00,59.11,59.2,59.05,59.16,550161.0,58.3113,58.4001,58.2521,58.3607,550161.0
2024-04-02 15:50:00,59.15,59.17,59.08,59.15,1758666.0,58.3508,58.3705,58.2817,58.3508,1758666.0
2024-04-03 09:30:00,59.38,59.5,59.19,59.31,713123.0,58.5777,58.6961,58.3902,58.5086,713123.0
2024-04-03 09:40:00,59.3,59.35,59.21,59.27,215178.0,58.4988,58.5481,58.41,58.4692,215178.0
2024-04-03 09:50:00,59.27,59.34,59.18,59.23,134747.0,58.4692,58.5382,58.3804,58.4297,134747.0
2024-04-03 10:00:00,59.23,59.35,59.2,59.22,159818.0,58.4297,58.5481,58.4001,58.4198,159818.0
2024-04-03 10:10:00,59.23,59.23,59.08,59.1,171524.0,58.4297,58.4297,58.2817,58.3015,171524.0
2024-04-03 10:20:00,59.1,59.19,59.09,59.18,200505.0,58.3015,58.3902,58.2916,58.3804,200505.0
2024-04-03 10:30:00,59.17,59.18,59.05,59.11,158204.0,58.3705,58.3804,58.2521,58.3113,158204.0
2024-04-03 10:40:00,59.11,59.15,59.06,59.1,129943.0,58.3113,58.3508,58.262,58.3015,129943.0
2024-04-03 10:50:00,59.11,59.18,59.08,59.09,117367.0,58.3113,58.3804,58.2817,58.2916,117367.0
2024-04-03 11:00:00,59.1,59.14,59.06,59.13,136191.0,58.3015,58.3409,58.262,58.3311,136191.0
2024-04-03 11:10:00,59.14,59.21,59.13,59.21,149494.0,58.3409,58.41,58.3311,58.41,149494.0
2024-04-03 11:20:00,59.2,59.22,59.12,59.13,141079.0,58.4001,58.4198,58.3212,58.3311,141079.0
2024-04-03 11:30:00,59.13,59.29,59.12,59.27,139689.0,58.3311,58.4889,58.3212,58.4692,139689.0
2024-04-03 11:40:00,59.27,59.29,59.25,59.29,112750.0,58.4692,58.4889,58.4494,58.4889,112750.0
2024-04-03 11:50:00,59.29,59.31,59.22,59.23,137497.0,58.4889,58.5086,58.4198,58.4297,137497.0
2024-04-03 12:00:00,59.23,59.23,59.12,59.12,138450.0,58.4297,58.4297,58.3212,58.3212,138450.0
2024-04-03 12:10:00,59.12,59.13,58.95,58.98,196748.0,58.3212,58.3311,58.1535,58.1831,196748.0
2024-04-03 12:20:00,58.98,59.04,58.94,59.04,120990.0,58.1831,58.2423,58.1436,58.2423,120990.0
2024-04-03 12:30:00,59.04,59.07,58.96,58.98,133243.0,58.2423,58.2719,58.1634,58.1831,133243.0
2024-04-03 12:40:00,58.98,59.05,58.98,59.01,106021.0,58.1831,58.2521,58.1831,58.2127,106021.0
2024-04-03 12:50:00,59.01,59.02,58.97,59.0,167719.0,58.2127,58.2225,58.1732,58.2028,167719.0
2024-04-03 13:00:00,59.0,59.03,58.97,59.03,157991.0,58.2028,58.2324,58.1732,58.2324,157991.0
2024-04-03 13:10:00,59.03,59.04,58.99,59.04,136883.0,58.2324,58.2423,58.1929,58.2423,136883.0
2024-04-03 13:20:00,59.04,59.09,59.02,59.04,115997.0,58.2423,58.2916,58.2225,58.2423,115997.0
2024-04-03 13:30:00,59.03,59.04,58.99,59.02,114999.0,58.2324,58.2423,58.1929,58.2225,114999.0
2024-04-03 13:40:00,59.02,59.04,58.98,59.0,118412.0,58.2225,58.2423,58.1831,58.2028,118412.0
2024-04-03 13:50:00,59.0,59.02,58.98,58.99,80752.0,58.2028,58.2225,58.1831,58.1929,80752.0
2024-04-03 14:00:00,58.98,59.1,58.96,59.05,188034.0,58.1831,58.3015,58.1634,58.2521,188034.0
2024-04-03 14:10:00,59.05,59.07,59.03,59.05,137967.0,58.2521,58.2719,58.2324,58.2521,137967.0
2024-04-03 14:20:00,59.05,59.06,58.97,59.02,140756.0,58.2521,58.262,58.1732,58.2225,140756.0
2024-04-03 14:30:00,59.02,59.1,59.01,59.1,144340.0,58.2225,58.3015,58.2127,58.3015,144340.0
2024-04-03 14:40:00,59.1,59.14,59.07,59.13,110696.0,58.3015,58.3409,58.2719,58.3311,110696.0
2024-04-03 14:50:00,59.13,59.15,59.09,59.14,133951.0,58.3311,58.3508,58.2916,58.3409,133951.0
2024-04-03 15:00:00,59.14,59.21,59.13,59.21,229763.0,58.3409,58.41,58.3311,58.41,229763.0
2024-04-03 15:10:00,59.21,59.22,59.12,59.21,478607.0,58.41,58.4198,58.3212,58.41,478607.0
2024-04-03 15:20:00,59.21,59.24,59.2,59.24,231910.0,58.41,58.4396,58.4001,58.4396,231910.0
2024-04-03 15:30:00,59.23,59.32,59.22,59.31,223175.0,58.4297,58.5185,58.4198,58.5086,223175.0
2024-04-03 15:40:00,59.3,59.41,59.28,59.39,428311.0,58.4988,58.6073,58.479,58.5875,428311.0
2024-04-03 15:50:00,59.39,59.45,59.31,59.44,1712155.0,58.5875,58.6467,58.5086,58.6369,1712155.0
2024-04-04 09:30:00,59.54,59.74,59.54,59.57,517335.0,58.7355,58.9328,58.7355,58.7651,517335.0
2024-04-04 09:40:00,59.57,59.58,59.48,59.55,156793.0,58.7651,58.775,58.6763,58.7454,156793.0
2024-04-04 09:50:00,59.55,59.65,59.54,59.65,201336.0,58.7454,58.844,58.7355,58.844,201336.0
2024-04-04 10:00:00,59.64,59.67,59.4,59.4,257976.0,58.8342,58.8638,58.5974,58.5974,257976.0
2024-04-04 10:10:00,59.41,59.42,59.33,59.37,204238.0,58.6073,58.6171,58.5284,58.5678,204238.0
2024-04-04 10:20:00,59.37,59.39,59.29,59.37,208690.0,58.5678,58.5875,58.4889,58.5678,208690.0
2024-04-04 10:30:00,59.37,59.47,59.36,59.46,156390.0,58.5678,58.6665,58.558,58.6566,156390.0
2024-04-04 10:40:00,59.47,59.59,59.47,59.54,222195.0,58.6665,58.7848,58.6665,58.7355,222195.0
2024-04-04 10:50:00,59.54,59.56,59.47,59.53,143322.0,58.7355,58.7552,58.6665,58.7257,143322.0
2024-04-04 11:00:00,59.53,59.56,59.46,59.51,113288.0,58.7257,58.7552,58.6566,58.7059,113288.0
2024-04-04 11:10:00,59.51,59.53,59.47,59.49,121525.0,58.7059,58.7257,58.6665,58.6862,121525.0
2024-04-04 11:20:00,59.5,59.53,59.45,59.53,156512.0,58.6961,58.7257,58.6467,58.7257,156512.0
2024-04-04 11:30:00,59.53,59.59,59.52,59.56,111750.0,58.7257,58.7848,58.7158,58.7552,111750.0
2024-04-04 11:40:00,59.55,59.59,59.52,59.54,111595.0,58.7454,58.7848,58.7158,58.7355,111595.0
2024-04-04 11:50:00,59.54,59.61,59.54,59.59,119326.0,58.7355,58.8046,58.7355,58.7848,119326.0
2024-04-04 12:00:00,59.59,59.67,59.55,59.66,146572.0,58.7848,58.8638,58.7454,58.8539,146572.0
2024-04-04 12:10:00,59.67,59.71,59.64,59.69,130798.0,58.8638,58.9032,58.8342,58.8835,130798.0
2024-04-04 12:20:00,59.69,59.75,59.68,59.73,127841.0,58.8835,58.9427,58.8736,58.923,127841.0
2024-04-04 12:30:00,59.73,59.74,59.66,59.7,158762.0,58.923,58.9328,58.8539,58.8934,158762.0
2024-04-04 12:40:00,59.7,59.73,59.69,59.72,82945.0,58.8934,58.923,58.8835,58.9131,82945.0
2024-04-04 12:50:00,59.73,59.75,59.7,59.74,132490.0,58.923,58.9427,58.8934,58.9328,132490.0
2024-04-04 13:00:00,59.74,59.81,59.73,59.79,140386.0,58.9328,59.0019,58.923,58.9821,140386.0
2024-04-04 13:10:00,59.79,59.81,59.68,59.68,135723.0,58.9821,59.0019,58.8736,58.8736,135723.0
2024-04-04 13:20:00,59.68,59.75,59.66,59.72,100508.0,58.8736,58.9427,58.8539,58.9131,100508.0
2024-04-04 13:30:00,59.72,59.72,59.64,59.68,137342.0,58.9131,58.9131,58.8342,58.8736,137342.0
2024-04-04 13:40:00,59.67,59.69,59.61,59.66,99335.0,58.8638,58.8835,58.8046,58.8539,99335.0
2024-04-04 13:50:00,59.66,59.66,59.6,59.62,120490.0,58.8539,58.8539,58.7947,58.8144,120490.0
2024-04-04 14:00:00,59.63,59.63,59.51,59.51,137400.0,58.8243,58.8243,58.7059,58.7059,137400.0
2024-04-04 14:10:00,59.51,59.53,59.41,59.44,156642.0,58.7059,58.7257,58.6073,58.6369,156642.0
2024-04-04 14:20:00,59.44,59.55,59.42,59.45,209740.0,58.6369,58.7454,58.6171,58.6467,209740.0
2024-04-04 14:30:00,59.44,59.51,59.36,59.49,219836.0,58.6369,58.7059,58.558,58.6862,219836.0
2024-04-04 14:40:00,59.48,59.55,59.4,59.55,205665.0,58.6763,58.7454,58.5974,58.7454,205665.0
2024-04-04 14:50:00,59.54,59.59,59.47,59.55,270534.0,58.7355,58.7848,58.6665,58.7454,270534.0
2024-04-04 15:00:00,59.54,59.61,59.48,59.58,270396.0,58.7355,58.8046,58.6763,58.775,270396.0
2024-04-04 15:10:00,59.58,59.64,59.54,59.63,325119.0,58.775,58.8342,58.7355,58.8243,325119.0
2024-04-04 15:20:00,59.63,59.64,59.5,59.52,250942.0,58.8243,58.8342,58.6961,58.7158,250942.0
2024-04-04 15:30:00,59.52,59.56,59.42,59.43,319780.0,58.7158,58.7552,58.6171,58.627,319780.0
2024-04-04 15:40:00,59.44,59.49,59.38,59.49,609781.0,58.6369,58.6862,58.5777,58.6862,609781.0
2024-04-04 15:50:00,59.49,59.59,59.42,59.5,1158478.0,58.6862,58.7848,58.6171,58.6961,1158478.0
2024-04-05 09:30:00,59.55,59.72,59.49,59.68,361152.0,58.7454,58.9131,58.6862,58.8736,361152.0
2024-04-05 09:40:00,59.69,59.7,59.56,59.57,163201.0,58.8835,58.8934,58.7552,58.7651,163201.0
2024-04-05 09:50:00,59.55,59.7,59.54,59.66,221337.0,58.7454,58.8934,58.7355,58.8539,221337.0
2024-04-05 10:00:00,59.65,59.71,59.6,59.66,187436.0,58.844,58.9032,58.7947,58.8539,187436.0
2024-04-05 10:10:00,59.66,59.68,59.6,59.63,151294.0,58.8539,58.8736,58.7947,58.8243,151294.0
2024-04-05 10:20:00,59.63,59.7,59.61,59.68,138922.0,58.8243,58.8934,58.8046,58.8736,138922.0
2024-04-05 10:30:00,59.67,59.73,59.64,59.72,125944.0,58.8638,58.923,58.8342,58.9131,125944.0
2024-04-05 10:40:00,59.73,59.88,59.71,59.88,304886.0,58.923,59.0709,58.9032,59.0709,304886.0
2024-04-05 10:50:00,59.88,59.94,59.86,59.94,242081.0,59.0709,59.1301,59.0512,59.1301,242081.0
2024-04-05 11:00:00,59.94,59.94,59.82,59.87,203257.0,59.1301,59.1301,59.0117,59.0611,203257.0
2024-04-05 11:10:00,59.87,59.89,59.79,59.84,147540.0,59.0611,59.0808,58.9821,59.0315,147540.0
2024-04-05 11:20:00,59.84,59.96,59.83,59.96,150524.0,59.0315,59.1498,59.0216,59.1498,150524.0
2024-04-05 11:30:00,59.96,60.04,59.95,60.0,211131.0,59.1498,59.2288,59.14,59.1893,211131.0
2024-04-05 11:40:00,60.01,60.04,59.94,59.95,128678.0,59.1992,59.2288,59.1301,59.14,128678.0
2024-04-05 11:50:00,59.95,60.04,59.94,60.02,166226.0,59.14,59.2288,59.1301,59.209,166226.0
2024-04-05 12:00:00,60.03,60.04,59.94,59.97,104320.0,59.2189,59.2288,59.1301,59.1597,104320.0
2024-04-05 12:10:00,59.97,59.99,59.9,59.91,180989.0,59.1597,59.1794,59.0907,59.1005,180989.0
2024-04-05 12:20:00,59.91,59.91,59.84,59.88,109219.0,59.1005,59.1005,59.0315,59.0709,109219.0
2024-04-05 12:30:00,59.88,59.89,59.79,59.83,88720.0,59.0709,59.0808,58.9821,59.0216,88720.0
2024-04-05 12:40:00,59.83,59.83,59.78,59.79,94649.0,59.0216,59.0216,58.9723,58.9821,94649.0
2024-04-05 12:50:00,59.79,59.88,59.78,59.88,104726.0,58.9821,59.0709,58.9723,59.0709,104726.0
2024-04-05 13:00:00,59.88,59.89,59.76,59.77,129460.0,59.0709,59.0808,58.9525,58.9624,129460.0
2024-04-05 13:10:00,59.78,59.81,59.75,59.77,126587.0,58.9723,59.0019,58.9427,58.9624,126587.0
2024-04-05 13:20:00,59.77,59.83,59.76,59.83,107522.0,58.9624,59.0216,58.9525,59.0216,107522.0
2024-04-05 13:30:00,59.83,59.87,59.82,59.85,112948.0,59.0216,59.0611,59.0117,59.0413,112948.0
2024-04-05 13:40:00,59.85,59.87,59.8,59.84,190962.0,59.0413,59.0611,58.992,59.0315,190962.0
2024-04-05 13:50:00,59.83,59.84,59.74,59.81,242597.0,59.0216,59.0315,58.9328,59.0019,242597.0
2024-04-05 14:00:00,59.81,59.82,59.67,59.71,179386.0,59.0019,59.0117,58.8638,58.9032,179386.0
2024-04-05 14:10:00,59.71,59.73,59.63,59.64,98436.0,58.9032,58.923,58.8243,58.8342,98436.0
2024-04-05 14:20:00,59.64,59.71,59.55,59.55,144184.0,58.8342,58.9032,58.7454,58.7454,144184.0
2024-04-05 14:30:00,59.56,59.64,59.55,59.64,141140.0,58.7552,58.8342,58.7454,58.8342,141140.0
2024-04-05 14:40:00,59.64,59.72,59.63,59.67,131781.0,58.8342,58.9131,58.8243,58.8638,131781.0
2024-04-05 14:50:00,59.67,59.7,59.64,59.7,121759.0,58.8638,58.8934,58.8342,58.8934,121759.0
2024-04-05 15:00:00,59.7,59.73,59.68,59.7,125526.0,58.8934,58.923,58.8736,58.8934,125526.0
2024-04-05 15:10:00,59.7,59.77,59.69,59.73,155309.0,58.8934,58.9624,58.8835,58.923,155309.0
2024-04-05 15:20:00,59.73,59.73,59.66,59.67,124432.0,58.923,58.923,58.8539,58.8638,124432.0
2024-04-05 15:30:00,59.68,59.8,59.66,59.76,195987.0,58.8736,58.992,58.8539,58.9525,195987.0
2024-04-05 15:40:00,59.76,59.78,59.73,59.77,210119.0,58.9525,58.9723,58.923,58.9624,210119.0
2024-04-05 15:50:00,59.77,59.88,59.75,59.85,852740.0,58.9624,59.0709,58.9427,59.0413,852740.0
2024-04-08 09:30:00,59.6,59.85,59.42,59.78,655546.0,58.7947,59.0413,58.6171,58.9723,655546.0
2024-04-08 09:40:00,59.78,59.89,59.67,59.86,238393.0,58.9723,59.0808,58.8638,59.0512,238393.0
2024-04-08 09:50:00,59.87,59.89,59.81,59.83,129936.0,59.0611,59.0808,59.0019,59.0216,129936.0
2024-04-08 10:00:00,59.82,59.84,59.73,59.78,115962.0,59.0117,59.0315,58.923,58.9723,115962.0
2024-04-08 10:10:00,59.77,59.83,59.7,59.75,132752.0,58.9624,59.0216,58.8934,58.9427,132752.0
2024-04-08 10:20:00,59.75,59.79,59.71,59.73,124453.0,58.9427,58.9821,58.9032,58.923,124453.0
2024-04-08 10:30:00,59.73,59.79,59.69,59.71,180611.0,58.923,58.9821,58.8835,58.9032,180611.0
2024-04-08 10:40:00,59.71,59.73,59.66,59.68,249804.0,58.9032,58.923,58.8539,58.8736,249804.0
2024-04-08 10:50:00,59.68,59.71,59.63,59.69,224454.0,58.8736,58.9032,58.8243,58.8835,224454.0
2024-04-08 11:00:00,59.7,59.76,59.7,59.76,142303.0,58.8934,58.9525,58.8934,58.9525,142303.0
2024-04-08 11:10:00,59.76,59.79,59.72,59.79,114439.0,58.9525,58.9821,58.9131,58.9821,114439.0
2024-04-08 11:20:00,59.79,59.86,59.76,59.85,206815.0,58.9821,59.0512,58.9525,59.0413,206815.0
2024-04-08 11:30:00,59.85,59.9,59.81,59.89,160579.0,59.0413,59.0907,59.0019,59.0808,160579.0
2024-04-08 11:40:00,59.89,59.89,59.83,59.85,118850.0,59.0808,59.0808,59.0216,59.0413,118850.0
2024-04-08 11:50:00,59.85,59.86,59.77,59.8,131764.0,59.0413,59.0512,58.9624,58.992,131764.0
2024-04-08 12:00:00,59.8,59.86,59.77,59.81,105242.0,58.992,59.0512,58.9624,59.0019,105242.0
2024-04-08 12:10:00,59.81,59.84,59.79,59.84,98269.0,59.0019,59.0315,58.9821,59.0315,98269.0
2024-04-08 12:20:00,59.84,59.86,59.78,59.84,118979.0,59.0315,59.0512,58.9723,59.0315,118979.0
2024-04-08 12:30:00,59.84,59.89,59.81,59.87,130159.0,59.0315,59.0808,59.0019,59.0611,130159.0
2024-04-08 12:40:00,59.88,59.93,59.85,59.89,149456.0,59.0709,59.1202,59.0413,59.0808,149456.0
2024-04-08 12:50:00,59.89,59.92,59.86,59.89,108282.0,59.0808,59.1104,59.0512,59.0808,108282.0
2024-04-08 13:00:00,59.88,59.93,59.88,59.93,109095.0,59.0709,59.1202,59.0709,59.1202,109095.0
2024-04-08 13:10:00,59.92,59.98,59.91,59.93,167020.0,59.1104,59.1696,59.1005,59.1202,167020.0
2024-04-08 13:20:00,59.93,59.95,59.9,59.92,168723.0,59.1202,59.14,59.0907,59.1104,168723.0
2024-04-08 13:30:00,59.92,59.95,59.9,59.92,118685.0,59.1104,59.14,59.0907,59.1104,118685.0
2024-04-08 13:40:00,59.92,59.94,59.9,59.93,126625.0,59.1104,59.1301,59.0907,59.1202,126625.0
2024-04-08 13:50:00,59.92,59.97,59.92,59.96,99307.0,59.1104,59.1597,59.1104,59.1498,99307.0
2024-04-08 14:00:00,59.96,60.02,59.95,60.02,192924.0,59.1498,59.209,59.14,59.209,192924.0
2024-04-08 14:10:00,60.02,60.04,59.98,59.98,151300.0,59.209,59.2288,59.1696,59.1696,151300.0
2024-04-08 14:20:00,59.98,60.0,59.9,59.95,135861.0,59.1696,59.1893,59.0907,59.14,135861.0
2024-04-08 14:30:00,59.95,59.95,59.87,59.9,121668.0,59.14,59.14,59.0611,59.0907,121668.0
2024-04-08 14:40:00,59.9,59.92,59.85,59.91,88582.0,59.0907,59.1104,59.0413,59.1005,88582.0
2024-04-08 14:50:00,59.91,59.91,59.81,59.83,121813.0,59.1005,59.1005,59.0019,59.0216,121813.0
2024-04-08 15:00:00,59.83,59.91,59.83,59.9,141601.0,59.0216,59.1005,59.0216,59.0907,141601.0
2024-04-08 15:10:00,59.89,59.9,59.87,59.88,109513.0,59.0808,59.0907,59.0611,59.0709,109513.0
2024-04-08 15:20:00,59.88,59.88,59.79,59.81,140821.0,59.0709,59.0709,58.9821,59.0019,140821.0
2024-04-08 15:30:00,59.81,59.84,59.8,59.83,206913.0,59.0019,59.0315,58.992,59.0216,206913.0
2024-04-08 15:40:00,59.82,59.86,59.76,59.85,255367.0,59.0117,59.0512,58.9525,59.0413,255367.0
2024-04-08 15:50:00,59.85,59.86,59.74,59.78,1277192.0,59.0413,59.0512,58.9328,58.9723,1277192.0
2024-04-09 09:30:00,59.87,59.97,59.79,59.9,336948.0,59.0611,59.1597,58.9821,59.0907,336948.0
2024-04-09 09:40:00,59.9,59.9,59.67,59.69,193967.0,59.0907,59.0907,58.8638,58.8835,193967.0
2024-04-09 09:50:00,59.7,59.72,59.57,59.67,147315.0,58.8934,58.9131,58.7651,58.8638,147315.0
2024-04-09 10:00:00,59.67,59.71,59.65,59.7,162599.0,58.8638,58.9032,58.844,58.8934,162599.0
2024-04-09 10:10:00,59.7,59.72,59.61,59.63,116434.0,58.8934,58.9131,58.8046,58.8243,116434.0
2024-04-09 10:20:00,59.63,59.63,59.54,59.6,121070.0,58.8243,58.8243,58.7355,58.7947,121070.0
2024-04-09 10:30:00,59.6,59.6,59.42,59.42,207589.0,58.7947,58.7947,58.6171,58.6171,207589.0
2024-04-09 10:40:00,59.43,59.45,59.3,59.3,227858.0,58.627,58.6467,58.4988,58.4988,227858.0
2024-04-09 10:50:00,59.3,59.49,59.3,59.47,207580.0,58.4988,58.6862,58.4988,58.6665,207580.0
2024-04-09 11:00:00,59.48,59.58,59.47,59.58,133653.0,58.6763,58.775,58.6665,58.775,133653.0
2024-04-09 11:10:00,59.58,59.66,59.55,59.64,114857.0,58.775,58.8539,58.7454,58.8342,114857.0
2024-04-09 11:20:00,59.64,59.69,59.6,59.65,139530.0,58.8342,58.8835,58.7947,58.844,139530.0
2024-04-09 11:30:00,59.67,59.7,59.62,59.65,145479.0,58.8638,58.8934,58.8144,58.844,145479.0
2024-04-09 11:40:00,59.65,59.73,59.62,59.7,120587.0,58.844,58.923,58.8144,58.8934,120587.0
2024-04-09 11:50:00,59.7,59.76,59.69,59.7,106194.0,58.8934,58.9525,58.8835,58.8934,106194.0
2024-04-09 12:00:00,59.7,59.74,59.65,59.65,61921.0,58.8934,58.9328,58.844,58.844,61921.0
2024-04-09 12:10:00,59.65,59.77,59.63,59.77,80551.0,58.844,58.9624,58.8243,58.9624,80551.0
2024-04-09 12:20:00,59.77,59.79,59.71,59.71,80003.0,58.9624,58.9821,58.9032,58.9032,80003.0
2024-04-09 12:30:00,59.71,59.8,59.71,59.78,125620.0,58.9032,58.992,58.9032,58.9723,125620.0
2024-04-09 12:40:00,59.78,59.78,59.69,59.73,124873.0,58.9723,58.9723,58.8835,58.923,124873.0
2024-04-09 12:50:00,59.73,59.77,59.68,59.77,78951.0,58.923,58.9624,58.8736,58.9624,78951.0
2024-04-09 13:00:00,59.77,59.83,59.74,59.79,133887.0,58.9624,59.0216,58.9328,58.9821,133887.0
2024-04-09 13:10:00,59.79,59.86,59.79,59.84,125754.0,58.9821,59.0512,58.9821,59.0315,125754.0
2024-04-09 13:20:00,59.84,59.86,59.79,59.8,111107.0,59.0315,59.0512,58.9821,58.992,111107.0
2024-04-09 13:30:00,59.8,59.81,59.68,59.79,202403.0,58.992,59.0019,58.8736,58.9821,202403.0
2024-04-09 13:40:00,59.8,59.8,59.75,59.77,73960.0,58.992,58.992,58.9427,58.9624,73960.0
2024-04-09 13:50:00,59.77,59.79,59.74,59.75,59237.0,58.9624,58.9821,58.9328,58.9427,59237.0
2024-04-09 14:00:00,59.75,59.75,59.66,59.71,118213.0,58.9427,58.9427,58.8539,58.9032,118213.0
2024-04-09 14:10:00,59.71,59.71,59.64,59.68,99035.0,58.9032,58.9032,58.8342,58.8736,99035.0
2024-04-09 14:20:00,59.67,59.68,59.59,59.61,101172.0,58.8638,58.8736,58.7848,58.8046,101172.0
2024-04-09 14:30:00,59.61,59.63,59.58,59.59,101514.0,58.8046,58.8243,58.775,58.7848,101514.0
2024-04-09 14:40:00,59.59,59.6,59.53,59.58,104016.0,58.7848,58.7947,58.7257,58.775,104016.0
2024-04-09 14:50:00,59.59,59.61,59.55,59.61,189119.0,58.7848,58.8046,58.7454,58.8046,189119.0
2024-04-09 15:00:00,59.61,59.61,59.55,59.55,139618.0,58.8046,58.8046,58.7454,58.7454,139618.0
2024-04-09 15:10:00,59.55,59.67,59.54,59.67,272687.0,58.7454,58.8638,58.7355,58.8638,272687.0
2024-04-09 15:20:00,59.66,59.73,59.63,59.72,192920.0,58.8539,58.923,58.8243,58.9131,192920.0
2024-04-09 15:30:00,59.73,59.8,59.66,59.67,257443.0,58.923,58.992,58.8539,58.8638,257443.0
2024-04-09 15:40:00,59.67,59.74,59.66,59.68,292275.0,58.8638,58.9328,58.8539,58.8736,292275.0
2024-04-09 15:50:00,59.68,59.82,59.66,59.79,1074673.0,58.8736,59.0117,58.8539,58.9821,1074673.0
2024-04-10 09:30:00,59.62,59.75,59.39,59.62,536399.0,58.8144,58.9427,58.5875,58.8144,536399.0
2024-04-10 09:40:00,59.62,59.75,59.53,59.71,186155.0,58.8144,58.9427,58.7257,58.9032,186155.0
2024-04-10 09:50:00,59.71,59.93,59.71,59.88,312399.0,58.9032,59.1202,58.9032,59.0709,312399.0
2024-04-10 10:00:00,59.88,60.05,59.83,60.05,219777.0,59.0709,59.2386,59.0216,59.2386,219777.0
2024-04-10 10:10:00,60.04,60.38,60.03,60.37,526869.0,59.2288,59.5642,59.2189,59.5543,526869.0
2024-04-10 10:20:00,60.36,60.36,60.18,60.19,367091.0,59.5444,59.5444,59.3669,59.3767,367091.0
2024-04-10 10:30:00,60.19,60.47,60.17,60.47,334655.0,59.3767,59.653,59.357,59.653,334655.0
2024-04-10 10:40:00,60.47,60.49,60.32,60.36,219254.0,59.653,59.6727,59.505,59.5444,219254.0
2024-04-10 10:50:00,60.36,60.48,60.31,60.48,197922.0,59.5444,59.6628,59.4951,59.6628,197922.0
2024-04-10 11:00:00,60.48,60.49,60.34,60.4,153045.0,59.6628,59.6727,59.5247,59.5839,153045.0
2024-04-10 11:10:00,60.4,60.4,60.24,60.26,204180.0,59.5839,59.5839,59.4261,59.4458,204180.0
2024-04-10 11:20:00,60.27,60.32,60.19,60.22,109259.0,59.4557,59.505,59.3767,59.4063,109259.0
2024-04-10 11:30:00,60.22,60.22,60.08,60.08,105168.0,59.4063,59.4063,59.2682,59.2682,105168.0
2024-04-10 11:40:00,60.08,60.17,60.02,60.17,170661.0,59.2682,59.357,59.209,59.357,170661.0
2024-04-10 11:50:00,60.17,60.26,60.16,60.21,182409.0,59.357,59.4458,59.3471,59.3965,182409.0
2024-04-10 12:00:00,60.21,60.28,60.18,60.21,122514.0,59.3965,59.4655,59.3669,59.3965,122514.0
2024-04-10 12:10:00,60.21,60.22,60.14,60.19,102698.0,59.3965,59.4063,59.3274,59.3767,102698.0
2024-04-10 12:20:00,60.19,60.21,60.13,60.17,95793.0,59.3767,59.3965,59.3175,59.357,95793.0
2024-04-10 12:30:00,60.17,60.2,60.12,60.18,106349.0,59.357,59.3866,59.3077,59.3669,106349.0
2024-04-10 12:40:00,60.18,60.28,60.14,60.28,165581.0,59.3669,59.4655,59.3274,59.4655,165581.0
2024-04-10 12:50:00,60.29,60.38,60.26,60.36,175071.0,59.4754,59.5642,59.4458,59.5444,175071.0
2024-04-10 13:00:00,60.36,60.38,60.22,60.23,247381.0,59.5444,59.5642,59.4063,59.4162,247381.0
2024-04-10 13:10:00,60.23,60.35,60.22,60.35,144579.0,59.4162,59.5346,59.4063,59.5346,144579.0
2024-04-10 13:20:00,60.34,60.58,60.34,60.52,316477.0,59.5247,59.7615,59.5247,59.7023,316477.0
2024-04-10 13:30:00,60.51,60.56,60.4,60.44,205681.0,59.6924,59.7417,59.5839,59.6234,205681.0
2024-04-10 13:40:00,60.44,60.51,60.25,60.3,191718.0,59.6234,59.6924,59.4359,59.4852,191718.0
2024-04-10 13:50:00,60.29,60.44,60.22,60.42,153483.0,59.4754,59.6234,59.4063,59.6036,153483.0
2024-04-10 14:00:00,60.42,60.46,60.29,60.33,125548.0,59.6036,59.6431,59.4754,59.5148,125548.0
2024-04-10 14:10:00,60.33,60.4,60.3,60.38,121551.0,59.5148,59.5839,59.4852,59.5642,121551.0
2024-04-10 14:20:00,60.38,60.42,60.31,60.32,127533.0,59.5642,59.6036,59.4951,59.505,127533.0
2024-04-10 14:30:00,60.32,60.42,60.3,60.42,135752.0,59.505,59.6036,59.4852,59.6036,135752.0
2024-04-10 14:40:00,60.41,60.49,60.4,60.49,112236.0,59.5938,59.6727,59.5839,59.6727,112236.0
2024-04-10 14:50:00,60.5,60.53,60.36,60.4,162106.0,59.6825,59.7121,59.5444,59.5839,162106.0
2024-04-10 15:00:00,60.4,60.44,60.35,60.44,167386.0,59.5839,59.6234,59.5346,59.6234,167386.0
2024-04-10 15:10:00,60.44,60.57,60.41,60.57,249372.0,59.6234,59.7516,59.5938,59.7516,249372.0
2024-04-10 15:20:00,60.57,60.64,60.55,60.58,386360.0,59.7516,59.8207,59.7319,59.7615,386360.0
2024-04-10 15:30:00,60.58,60.64,60.52,60.61,452288.0,59.7615,59.8207,59.7023,59.7911,452288.0
2024-04-10 15:40:00,60.61,60.71,60.61,60.65,596518.0,59.7911,59.8897,59.7911,59.8305,596518.0
2024-04-10 15:50:00,60.65,60.76,60.6,60.61,1545758.0,59.8305,59.939,59.7812,59.7911,1545758.0
2024-04-11 09:30:00,60.75,60.89,60.44,60.49,380366.0,59.9292,60.0673,59.6234,59.6727,380366.0
2024-04-11 09:40:00,60.47,60.48,60.33,60.34,173847.0,59.653,59.6628,59.5148,59.5247,173847.0
2024-04-11 09:50:00,60.35,60.42,60.32,60.39,179549.0,59.5346,59.6036,59.505,59.574,179549.0
2024-04-11 10:00:00,60.4,60.41,60.26,60.33,200415.0,59.5839,59.5938,59.4458,59.5148,200415.0
2024-04-11 10:10:00,60.33,60.41,60.26,60.29,187936.0,59.5148,59.5938,59.4458,59.4754,187936.0
2024-04-11 10:20:00,60.29,60.37,60.18,60.2,221571.0,59.4754,59.5543,59.3669,59.3866,221571.0
2024-04-11 10:30:00,60.2,60.28,60.18,60.25,136346.0,59.3866,59.4655,59.3669,59.4359,136346.0
2024-04-11 10:40:00,60.24,60.32,60.2,60.2,132311.0,59.4261,59.505,59.3866,59.3866,132311.0
2024-04-11 10:50:00,60.21,60.29,60.18,60.25,134754.0,59.3965,59.4754,59.3669,59.4359,134754.0
2024-04-11 11:00:00,60.26,60.29,60.11,60.19,129380.0,59.4458,59.4754,59.2978,59.3767,129380.0
2024-04-11 11:10:00,60.19,60.25,60.16,60.25,94659.0,59.3767,59.4359,59.3471,59.4359,94659.0
2024-04-11 11:20:00,60.25,60.29,60.17,60.18,139892.0,59.4359,59.4754,59.357,59.3669,139892.0
2024-04-11 11:30:00,60.17,60.33,60.17,60.31,112364.0,59.357,59.5148,59.357,59.4951,112364.0
2024-04-11 11:40:00,60.31,60.45,60.31,60.37,223912.0,59.4951,59.6332,59.4951,59.5543,223912.0
2024-04-11 11:50:00,60.38,60.4,60.31,60.32,151867.0,59.5642,59.5839,59.4951,59.505,151867.0
2024-04-11 12:00:00,60.32,60.36,60.3,60.3,101644.0,59.505,59.5444,59.4852,59.4852,101644.0
2024-04-11 12:10:00,60.31,60.43,60.3,60.41,115727.0,59.4951,59.6135,59.4852,59.5938,115727.0
2024-04-11 12:20:00,60.41,60.43,60.35,60.36,126616.0,59.5938,59.6135,59.5346,59.5444,126616.0
2024-04-11 12:30:00,60.36,60.41,60.35,60.37,126063.0,59.5444,59.5938,59.5346,59.5543,126063.0
2024-04-11 12:40:00,60.38,60.46,60.37,60.46,71518.0,59.5642,59.6431,59.5543,59.6431,71518.0
2024-04-11 12:50:00,60.47,60.47,60.41,60.43,86639.0,59.653,59.653,59.5938,59.6135,86639.0
2024-04-11 13:00:00,60.42,60.44,60.34,60.39,147335.0,59.6036,59.6234,59.5247,59.574,147335.0
2024-04-11 13:10:00,60.39,60.47,60.39,60.47,93978.0,59.574,59.653,59.574,59.653,93978.0
2024-04-11 13:20:00,60.48,60.49,60.43,60.48,100435.0,59.6628,59.6727,59.6135,59.6628,100435.0
2024-04-11 13:30:00,60.49,60.51,60.44,60.45,74646.0,59.6727,59.6924,59.6234,59.6332,74646.0
2024-04-11 13:40:00,60.44,60.45,60.4,60.43,81582.0,59.6234,59.6332,59.5839,59.6135,81582.0
2024-04-11 13:50:00,60.43,60.5,60.42,60.45,80965.0,59.6135,59.6825,59.6036,59.6332,80965.0
2024-04-11 14:00:00,60.46,60.51,60.43,60.48,113527.0,59.6431,59.6924,59.6135,59.6628,113527.0
2024-04-11 14:10:00,60.5,60.5,60.43,60.47,115426.0,59.6825,59.6825,59.6135,59.653,115426.0
2024-04-11 14:20:00,60.47,60.48,60.39,60.4,123673.0,59.653,59.6628,59.574,59.5839,123673.0
2024-04-11 14:30:00,60.4,60.45,60.38,60.41,127325.0,59.5839,59.6332,59.5642,59.5938,127325.0
2024-04-11 14:40:00,60.41,60.41,60.3,60.32,121811.0,59.5938,59.5938,59.4852,59.505,121811.0
2024-04-11 14:50:00,60.32,60.35,60.27,60.33,160432.0,59.505,59.5346,59.4557,59.5148,160432.0
2024-04-11 15:00:00,60.33,60.38,60.31,60.31,151302.0,59.5148,59.5642,59.4951,59.4951,151302.0
2024-04-11 15:10:00,60.31,60.33,60.22,60.23,199612.0,59.4951,59.5148,59.4063,59.4162,199612.0
2024-04-11 15:20:00,60.23,60.24,60.15,60.19,203642.0,59.4162,59.4261,59.3373,59.3767,203642.0
2024-04-11 15:30:00,60.17,60.18,60.08,60.1,273601.0,59.357,59.3669,59.2682,59.288,273601.0
2024-04-11 15:40:00,60.1,60.2,60.09,60.12,370371.0,59.288,59.3866,59.2781,59.3077,370371.0
2024-04-11 15:50:00,60.11,60.19,60.07,60.09,1077611.0,59.2978,59.3767,59.2584,59.2781,1077611.0
2024-04-12 09:30:00,60.0,60.3,59.95,60.28,373282.0,59.1893,59.4852,59.14,59.4655,373282.0
2024-04-12 09:40:00,60.28,60.37,60.23,60.28,179084.0,59.4655,59.5543,59.4162,59.4655,179084.0
2024-04-12 09:50:00,60.29,60.36,60.22,60.34,178101.0,59.4754,59.5444,59.4063,59.5247,178101.0
2024-04-12 10:00:00,60.32,60.43,60.27,60.3,168241.0,59.505,59.6135,59.4557,59.4852,168241.0
2024-04-12 10:10:00,60.31,60.44,60.3,60.39,156600.0,59.4951,59.6234,59.4852,59.574,156600.0
2024-04-12 10:20:00,60.38,60.43,60.28,60.32,177177.0,59.5642,59.6135,59.4655,59.505,177177.0
2024-04-12 10:30:00,60.32,60.34,60.22,60.31,131477.0,59.505,59.5247,59.4063,59.4951,131477.0
2024-04-12 10:40:00,60.32,60.39,60.3,60.39,112475.0,59.505,59.574,59.4852,59.574,112475.0
2024-04-12 10:50:00,60.39,60.42,60.35,60.39,174613.0,59.574,59.6036,59.5346,59.574,174613.0
2024-04-12 11:00:00,60.38,60.53,60.32,60.5,350422.0,59.5642,59.7121,59.505,59.6825,350422.0
2024-04-12 11:10:00,60.5,60.62,60.49,60.6,295368.0,59.6825,59.8009,59.6727,59.7812,295368.0
2024-04-12 11:20:00,60.6,60.64,60.55,60.61,303414.0,59.7812,59.8207,59.7319,59.7911,303414.0
2024-04-12 11:30:00,60.61,60.72,60.59,60.7,492078.0,59.7911,59.8996,59.7713,59.8798,492078.0
2024-04-12 11:40:00,60.7,60.72,60.58,60.64,255718.0,59.8798,59.8996,59.7615,59.8207,255718.0
2024-04-12 11:50:00,60.64,60.65,60.55,60.59,153017.0,59.8207,59.8305,59.7319,59.7713,153017.0
2024-04-12 12:00:00,60.59,60.59,60.48,60.48,173201.0,59.7713,59.7713,59.6628,59.6628,173201.0
2024-04-12 12:10:00,60.48,60.49,60.33,60.35,183588.0,59.6628,59.6727,59.5148,59.5346,183588.0
2024-04-12 12:20:00,60.36,60.42,60.3,60.31,83558.0,59.5444,59.6036,59.4852,59.4951,83558.0
2024-04-12 12:30:00,60.31,60.33,60.16,60.19,144483.0,59.4951,59.5148,59.3471,59.3767,144483.0
2024-04-12 12:40:00,60.18,60.27,60.18,60.25,109202.0,59.3669,59.4557,59.3669,59.4359,109202.0
2024-04-12 12:50:00,60.26,60.3,60.25,60.26,94161.0,59.4458,59.4852,59.4359,59.4458,94161.0
2024-04-12 13:00:00,60.26,60.32,60.25,60.27,137142.0,59.4458,59.505,59.4359,59.4557,137142.0
2024-04-12 13:10:00,60.28,60.35,60.27,60.28,143632.0,59.4655,59.5346,59.4557,59.4655,143632.0
2024-04-12 13:20:00,60.29,60.31,60.23,60.3,117875.0,59.4754,59.4951,59.4162,59.4852,117875.0
2024-04-12 13:30:00,60.3,60.3,60.22,60.26,139997.0,59.4852,59.4852,59.4063,59.4458,139997.0
2024-04-12 13:40:00,60.26,60.34,60.24,60.32,153759.0,59.4458,59.5247,59.4261,59.505,153759.0
2024-04-12 13:50:00,60.32,60.33,60.2,60.23,156659.0,59.505,59.5148,59.3866,59.4162,156659.0
2024-04-12 14:00:00,60.23,60.36,60.12,60.35,261967.0,59.4162,59.5444,59.3077,59.5346,261967.0
2024-04-12 14:10:00,60.36,60.36,60.26,60.27,127595.0,59.5444,59.5444,59.4458,59.4557,127595.0
2024-04-12 14:20:00,60.27,60.28,60.22,60.28,98526.0,59.4557,59.4655,59.4063,59.4655,98526.0
2024-04-12 14:30:00,60.28,60.29,60.15,60.17,143303.0,59.4655,59.4754,59.3373,59.357,143303.0
2024-04-12 14:40:00,60.16,60.19,60.11,60.17,158003.0,59.3471,59.3767,59.2978,59.357,158003.0
2024-04-12 14:50:00,60.17,60.23,60.16,60.22,150567.0,59.357,59.4162,59.3471,59.4063,150567.0
2024-04-12 15:00:00,60.21,60.23,60.13,60.14,147868.0,59.3965,59.4162,59.3175,59.3274,147868.0
2024-04-12 15:10:00,60.14,60.19,60.1,60.16,146418.0,59.3274,59.3767,59.288,59.3471,146418.0
2024-04-12 15:20:00,60.16,60.21,60.14,60.14,152453.0,59.3471,59.3965,59.3274,59.3274,152453.0
2024-04-12 15:30:00,60.15,60.17,60.05,60.08,248701.0,59.3373,59.357,59.2386,59.2682,248701.0
2024-04-12 15:40:00,60.08,60.2,60.07,60.15,245240.0,59.2682,59.3866,59.2584,59.3373,245240.0
2024-04-12 15:50:00,60.16,60.18,60.09,60.16,974701.0,59.3471,59.3669,59.2781,59.3471,974701.0
2024-04-15 09:30:00,60.51,60.65,60.33,60.55,444818.0,59.6924,59.8305,59.5148,59.7319,444818.0
2024-04-15 09:40:00,60.55,60.7,60.51,60.56,213086.0,59.7319,59.8798,59.6924,59.7417,213086.0
2024-04-15 09:50:00,60.56,60.59,60.43,60.51,135268.0,59.7417,59.7713,59.6135,59.6924,135268.0
2024-04-15 10:00:00,60.51,60.53,60.36,60.36,169751.0,59.6924,59.7121,59.5444,59.5444,169751.0
2024-04-15 10:10:00,60.35,60.41,60.22,60.39,189663.0,59.5346,59.5938,59.4063,59.574,189663.0
2024-04-15 10:20:00,60.4,60.42,60.26,60.33,129835.0,59.5839,59.6036,59.4458,59.5148,129835.0
2024-04-15 10:30:00,60.32,60.33,60.2,60.22,123595.0,59.505,59.5148,59.3866,59.4063,123595.0
2024-04-15 10:40:00,60.22,60.37,60.22,60.34,113838.0,59.4063,59.5543,59.4063,59.5247,113838.0
2024-04-15 10:50:00,60.34,60.34,60.23,60.23,132642.0,59.5247,59.5247,59.4162,59.4162,132642.0
2024-04-15 11:00:00,60.24,60.25,60.19,60.19,109152.0,59.4261,59.4359,59.3767,59.3767,109152.0
2024-04-15 11:10:00,60.19,60.28,60.16,60.28,152431.0,59.3767,59.4655,59.3471,59.4655,152431.0
2024-04-15 11:20:00,60.28,60.28,60.21,60.24,98387.0,59.4655,59.4655,59.3965,59.4261,98387.0
2024-04-15 11:30:00,60.25,60.33,60.23,60.3,107597.0,59.4359,59.5148,59.4162,59.4852,107597.0
2024-04-15 11:40:00,60.3,60.36,60.27,60.34,140621.0,59.4852,59.5444,59.4557,59.5247,140621.0
2024-04-15 11:50:00,60.34,60.45,60.33,60.43,101263.0,59.5247,59.6332,59.5148,59.6135,101263.0
2024-04-15 12:00:00,60.43,60.48,60.41,60.47,62980.0,59.6135,59.6628,59.5938,59.653,62980.0
2024-04-15 12:10:00,60.47,60.48,60.41,60.41,86428.0,59.653,59.6628,59.5938,59.5938,86428.0
2024-04-15 12:20:00,60.41,60.42,60.28,60.32,96997.0,59.5938,59.6036,59.4655,59.505,96997.0
2024-04-15 12:30:00,60.32,60.32,60.25,60.3,80006.0,59.505,59.505,59.4359,59.4852,80006.0
2024-04-15 12:40:00,60.3,60.32,60.19,60.2,128249.0,59.4852,59.505,59.3767,59.3866,128249.0
2024-04-15 12:50:00,60.2,60.32,60.19,60.3,80480.0,59.3866,59.505,59.3767,59.4852,80480.0
2024-04-15 13:00:00,60.3,60.35,60.25,60.31,104212.0,59.4852,59.5346,59.4359,59.4951,104212.0
2024-04-15 13:10:00,60.32,60.32,60.18,60.19,83827.0,59.505,59.505,59.3669,59.3767,83827.0
2024-04-15 13:20:00,60.19,60.23,60.15,60.16,97603.0,59.3767,59.4162,59.3373,59.3471,97603.0
2024-04-15 13:30:00,60.16,60.2,60.1,60.18,165682.0,59.3471,59.3866,59.288,59.3669,165682.0
2024-04-15 13:40:00,60.18,60.27,60.08,60.11,134420.0,59.3669,59.4557,59.2682,59.2978,134420.0
2024-04-15 13:50:00,60.11,60.12,60.03,60.09,166962.0,59.2978,59.3077,59.2189,59.2781,166962.0
2024-04-15 14:00:00,60.08,60.13,60.03,60.08,114649.0,59.2682,59.3175,59.2189,59.2682,114649.0
2024-04-15 14:10:00,60.08,60.08,60.02,60.08,115683.0,59.2682,59.2682,59.209,59.2682,115683.0
2024-04-15 14:20:00,60.08,60.09,60.01,60.04,86028.0,59.2682,59.2781,59.1992,59.2288,86028.0
2024-04-15 14:30:00,60.04,60.16,60.02,60.11,183163.0,59.2288,59.3471,59.209,59.2978,183163.0
2024-04-15 14:40:00,60.11,60.15,60.05,60.06,196027.0,59.2978,59.3373,59.2386,59.2485,196027.0
2024-04-15 14:50:00,60.07,60.14,59.99,60.1,234048.0,59.2584,59.3274,59.1794,59.288,234048.0
2024-04-15 15:00:00,60.1,60.13,60.03,60.1,133005.0,59.288,59.3175,59.2189,59.288,133005.0
2024-04-15 15:10:00,60.1,60.1,59.96,59.98,186708.0,59.288,59.288,59.1498,59.1696,186708.0
2024-04-15 15:20:00,59.99,60.08,59.99,60.05,166522.0,59.1794,59.2682,59.1794,59.2386,166522.0
2024-04-15 15:30:00,60.05,60.12,60.0,60.04,168954.0,59.2386,59.3077,59.1893,59.2288,168954.0
2024-04-15 15:40:00,60.03,60.04,59.93,59.99,227480.0,59.2189,59.2288,59.1202,59.1794,227480.0
2024-04-15 15:50:00,59.99,60.02,59.91,59.92,877766.0,59.1794,59.209,59.1005,59.1104,877766.0
2024-04-16 09:30:00,60.03,60.26,60.02,60.25,390795.0,59.2189,59.4458,59.209,59.4359,390795.0
2024-04-16 09:40:00,60.24,60.29,60.12,60.22,259807.0,59.4261,59.4754,59.3077,59.4063,259807.0
2024-04-16 09:50:00,60.22,60.29,60.08,60.17,382229.0,59.4063,59.4754,59.2682,59.357,382229.0
2024-04-16 10:00:00,60.17,60.24,60.03,60.05,268073.0,59.357,59.4261,59.2189,59.2386,268073.0
2024-04-16 10:10:00,60.04,60.12,59.99,60.1,171768.0,59.2288,59.3077,59.1794,59.288,171768.0
2024-04-16 10:20:00,60.1,60.14,60.05,60.06,206861.0,59.288,59.3274,59.2386,59.2485,206861.0
2024-04-16 10:30:00,60.05,60.08,60.0,60.05,365796.0,59.2386,59.2682,59.1893,59.2386,365796.0
2024-04-16 10:40:00,60.05,60.2,60.03,60.15,258630.0,59.2386,59.3866,59.2189,59.3373,258630.0
2024-04-16 10:50:00,60.15,60.15,60.05,60.15,138678.0,59.3373,59.3373,59.2386,59.3373,138678.0
2024-04-16 11:00:00,60.15,60.22,60.12,60.18,191837.0,59.3373,59.4063,59.3077,59.3669,191837.0
2024-04-16 11:10:00,60.18,60.22,60.09,60.12,152788.0,59.3669,59.4063,59.2781,59.3077,152788.0
2024-04-16 11:20:00,60.11,60.13,60.05,60.07,205848.0,59.2978,59.3175,59.2386,59.2584,205848.0
2024-04-16 11:30:00,60.07,60.09,60.04,60.06,112037.0,59.2584,59.2781,59.2288,59.2485,112037.0
2024-04-16 11:40:00,60.06,60.09,60.0,60.02,131133.0,59.2485,59.2781,59.1893,59.209,131133.0
2024-04-16 11:50:00,60.01,60.08,59.95,59.96,210583.0,59.1992,59.2682,59.14,59.1498,210583.0
2024-04-16 12:00:00,59.96,60.04,59.9,60.03,203338.0,59.1498,59.2288,59.0907,59.2189,203338.0
2024-04-16 12:10:00,60.03,60.06,60.01,60.04,145429.0,59.2189,59.2485,59.1992,59.2288,145429.0
2024-04-16 12:20:00,60.04,60.06,60.02,60.03,79174.0,59.2288,59.2485,59.209,59.2189,79174.0
2024-04-16 12:30:00,60.02,60.05,60.0,60.02,130342.0,59.209,59.2386,59.1893,59.209,130342.0
2024-04-16 12:40:00,60.03,60.05,59.98,60.03,87342.0,59.2189,59.2386,59.1696,59.2189,87342.0
2024-04-16 12:50:00,60.03,60.04,59.98,60.02,156506.0,59.2189,59.2288,59.1696,59.209,156506.0
2024-04-16 13:00:00,60.02,60.02,59.82,59.9,263399.0,59.209,59.209,59.0117,59.0907,263399.0
2024-04-16 13:10:00,59.9,59.95,59.88,59.93,135847.0,59.0907,59.14,59.0709,59.1202,135847.0
2024-04-16 13:20:00,59.93,60.0,59.91,59.96,154593.0,59.1202,59.1893,59.1005,59.1498,154593.0
2024-04-16 13:30:00,59.96,59.97,59.84,59.93,220798.0,59.1498,59.1597,59.0315,59.1202,220798.0
2024-04-16 13:40:00,59.93,59.98,59.93,59.96,131432.0,59.1202,59.1696,59.1202,59.1498,131432.0
2024-04-16 13:50:00,59.95,59.98,59.88,59.96,153020.0,59.14,59.1696,59.0709,59.1498,153020.0
2024-04-16 14:00:00,59.96,60.09,59.89,60.08,171104.0,59.1498,59.2781,59.0808,59.2682,171104.0
2024-04-16 14:10:00,60.08,60.09,59.85,59.86,152457.0,59.2682,59.2781,59.0413,59.0512,152457.0
2024-04-16 14:20:00,59.86,59.88,59.78,59.84,236903.0,59.0512,59.0709,58.9723,59.0315,236903.0
2024-04-16 14:30:00,59.84,59.91,59.81,59.9,180428.0,59.0315,59.1005,59.0019,59.0907,180428.0
2024-04-16 14:40:00,59.9,59.92,59.87,59.91,152028.0,59.0907,59.1104,59.0611,59.1005,152028.0
2024-04-16 14:50:00,59.92,60.06,59.91,60.03,150786.0,59.1104,59.2485,59.1005,59.2189,150786.0
2024-04-16 15:00:00,60.03,60.06,59.99,60.01,146817.0,59.2189,59.2485,59.1794,59.1992,146817.0
2024-04-16 15:10:00,60.0,60.03,59.96,60.01,150844.0,59.1893,59.2189,59.1498,59.1992,150844.0
2024-04-16 15:20:00,60.01,60.02,59.96,60.01,134735.0,59.1992,59.209,59.1498,59.1992,134735.0
2024-04-16 15:30:00,60.01,60.01,59.83,59.88,285834.0,59.1992,59.1992,59.0216,59.0709,285834.0
2024-04-16 15:40:00,59.88,59.99,59.84,59.98,324643.0,59.0709,59.1794,59.0315,59.1696,324643.0
2024-04-16 15:50:00,59.97,59.99,59.78,59.85,1426714.0,59.1597,59.1794,58.9723,59.0413,1426714.0
2024-04-17 09:30:00,60.15,60.43,60.02,60.31,623682.0,59.3373,59.6135,59.209,59.4951,623682.0
2024-04-17 09:40:00,60.32,60.37,60.21,60.28,423411.0,59.505,59.5543,59.3965,59.4655,423411.0
2024-04-17 09:50:00,60.28,60.35,60.19,60.21,478512.0,59.4655,59.5346,59.3767,59.3965,478512.0
2024-04-17 10:00:00,60.22,60.3,60.09,60.12,484532.0,59.4063,59.4852,59.2781,59.3077,484532.0
2024-04-17 10:10:00,60.11,60.18,60.04,60.07,300100.0,59.2978,59.3669,59.2288,59.2584,300100.0
2024-04-17 10:20:00,60.07,60.17,60.05,60.09,282988.0,59.2584,59.357,59.2386,59.2781,282988.0
2024-04-17 10:30:00,60.09,60.1,59.99,60.02,278203.0,59.2781,59.288,59.1794,59.209,278203.0
2024-04-17 10:40:00,60.02,60.1,59.99,60.1,258137.0,59.209,59.288,59.1794,59.288,258137.0
2024-04-17 10:50:00,60.09,60.1,59.99,60.06,233094.0,59.2781,59.288,59.1794,59.2485,233094.0
2024-04-17 11:00:00,60.06,60.14,60.05,60.13,178182.0,59.2485,59.3274,59.2386,59.3175,178182.0
2024-04-17 11:10:00,60.12,60.14,60.05,60.05,194226.0,59.3077,59.3274,59.2386,59.2386,194226.0
2024-04-17 11:20:00,60.05,60.08,59.82,59.82,196408.0,59.2386,59.2682,59.0117,59.0117,196408.0
2024-04-17 11:30:00,59.82,59.83,59.72,59.8,148993.0,59.0117,59.0216,58.9131,58.992,148993.0
2024-04-17 11:40:00,59.8,59.83,59.76,59.78,131318.0,58.992,59.0216,58.9525,58.9723,131318.0
2024-04-17 11:50:00,59.78,59.83,59.77,59.8,129288.0,58.9723,59.0216,58.9624,58.992,129288.0
2024-04-17 12:00:00,59.8,59.86,59.7,59.75,305729.0,58.992,59.0512,58.8934,58.9427,305729.0
2024-04-17 12:10:00,59.76,59.87,59.75,59.87,186197.0,58.9525,59.0611,58.9427,59.0611,186197.0
2024-04-17 12:20:00,59.87,59.9,59.81,59.81,139120.0,59.0611,59.0907,59.0019,59.0019,139120.0
2024-04-17 12:30:00,59.82,59.82,59.6,59.61,223925.0,59.0117,59.0117,58.7947,58.8046,223925.0
2024-04-17 12:40:00,59.6,59.71,59.57,59.71,184414.0,58.7947,58.9032,58.7651,58.9032,184414.0
2024-04-17 12:50:00,59.7,59.79,59.67,59.76,172917.0,58.8934,58.9821,58.8638,58.9525,172917.0
2024-04-17 13:00:00,59.75,59.79,59.72,59.76,179409.0,58.9427,58.9821,58.9131,58.9525,179409.0
2024-04-17 13:10:00,59.77,59.86,59.72,59.83,118048.0,58.9624,59.0512,58.9131,59.0216,118048.0
2024-04-17 13:20:00,59.82,59.88,59.77,59.84,127312.0,59.0117,59.0709,58.9624,59.0315,127312.0
2024-04-17 13:30:00,59.84,59.86,59.8,59.82,201677.0,59.0315,59.0512,58.992,59.0117,201677.0
2024-04-17 13:40:00,59.81,59.84,59.68,59.77,230974.0,59.0019,59.0315,58.8736,58.9624,230974.0
2024-04-17 13:50:00,59.76,59.84,59.75,59.82,162104.0,58.9525,59.0315,58.9427,59.0117,162104.0
2024-04-17 14:00:00,59.82,59.84,59.8,59.84,175032.0,59.0117,59.0315,58.992,59.0315,175032.0
2024-04-17 14:10:00,59.83,59.94,59.81,59.94,297664.0,59.0216,59.1301,59.0019,59.1301,297664.0
2024-04-17 14:20:00,59.94,60.05,59.89,60.0,238913.0,59.1301,59.2386,59.0808,59.1893,238913.0
2024-04-17 14:30:00,60.0,60.05,59.95,59.98,160166.0,59.1893,59.2386,59.14,59.1696,160166.0
2024-04-17 14:40:00,59.98,60.08,59.97,60.01,156423.0,59.1696,59.2682,59.1597,59.1992,156423.0
2024-04-17 14:50:00,60.02,60.04,59.93,59.99,175942.0,59.209,59.2288,59.1202,59.1794,175942.0
2024-04-17 15:00:00,59.98,59.99,59.93,59.95,256413.0,59.1696,59.1794,59.1202,59.14,256413.0
2024-04-17 15:10:00,59.95,59.98,59.85,59.96,294999.0,59.14,59.1696,59.0413,59.1498,294999.0
2024-04-17 15:20:00,59.96,60.0,59.92,59.94,215343.0,59.1498,59.1893,59.1104,59.1301,215343.0
2024-04-17 15:30:00,59.94,59.97,59.75,59.76,322725.0,59.1301,59.1597,58.9427,58.9525,322725.0
2024-04-17 15:40:00,59.76,59.77,59.7,59.73,362319.0,58.9525,58.9624,58.8934,58.923,362319.0
2024-04-17 15:50:00,59.73,59.79,59.58,59.64,1532552.0,58.923,58.9821,58.775,58.8342,1532552.0
2024-04-18 09:30:00,59.83,59.94,59.57,59.75,318822.0,59.0216,59.1301,58.7651,58.9427,318822.0
2024-04-18 09:40:00,59.75,59.78,59.52,59.54,144413.0,58.9427,58.9723,58.7158,58.7355,144413.0
2024-04-18 09:50:00,59.55,59.57,59.37,59.38,271891.0,58.7454,58.7651,58.5678,58.5777,271891.0
2024-04-18 10:00:00,59.39,59.51,59.38,59.48,226173.0,58.5875,58.7059,58.5777,58.6763,226173.0
2024-04-18 10:10:00,59.49,59.68,59.48,59.59,171372.0,58.6862,58.8736,58.6763,58.7848,171372.0
2024-04-18 10:20:00,59.59,59.64,59.56,59.58,112129.0,58.7848,58.8342,58.7552,58.775,112129.0
2024-04-18 10:30:00,59.57,59.62,59.52,59.57,118861.0,58.7651,58.8144,58.7158,58.7651,118861.0
2024-04-18 10:40:00,59.57,59.63,59.54,59.54,164616.0,58.7651,58.8243,58.7355,58.7355,164616.0
2024-04-18 10:50:00,59.54,59.7,59.52,59.62,148698.0,58.7355,58.8934,58.7158,58.8144,148698.0
2024-04-18 11:00:00,59.62,59.67,59.6,59.64,149064.0,58.8144,58.8638,58.7947,58.8342,149064.0
2024-04-18 11:10:00,59.63,59.75,59.6,59.72,107695.0,58.8243,58.9427,58.7947,58.9131,107695.0
2024-04-18 11:20:00,59.73,59.75,59.59,59.6,91948.0,58.923,58.9427,58.7848,58.7947,91948.0
2024-04-18 11:30:00,59.6,59.63,59.51,59.53,107848.0,58.7947,58.8243,58.7059,58.7257,107848.0
2024-04-18 11:40:00,59.53,59.58,59.47,59.5,117776.0,58.7257,58.775,58.6665,58.6961,117776.0
2024-04-18 11:50:00,59.5,59.55,59.46,59.55,118373.0,58.6961,58.7454,58.6566,58.7454,118373.0
2024-04-18 12:00:00,59.55,59.6,59.45,59.5,157720.0,58.7454,58.7947,58.6467,58.6961,157720.0
2024-04-18 12:10:00,59.5,59.55,59.46,59.48,92953.0,58.6961,58.7454,58.6566,58.6763,92953.0
2024-04-18 12:20:00,59.49,59.5,59.42,59.46,75432.0,58.6862,58.6961,58.6171,58.6566,75432.0
2024-04-18 12:30:00,59.47,59.47,59.37,59.41,91127.0,58.6665,58.6665,58.5678,58.6073,91127.0
2024-04-18 12:40:00,59.41,59.44,59.35,59.39,120107.0,58.6073,58.6369,58.5481,58.5875,120107.0
2024-04-18 12:50:00,59.39,59.39,59.31,59.35,86469.0,58.5875,58.5875,58.5086,58.5481,86469.0
2024-04-18 13:00:00,59.35,59.45,59.32,59.45,117895.0,58.5481,58.6467,58.5185,58.6467,117895.0
2024-04-18 13:10:00,59.44,59.47,59.38,59.44,221045.0,58.6369,58.6665,58.5777,58.6369,221045.0
2024-04-18 13:20:00,59.44,59.46,59.34,59.42,149489.0,58.6369,58.6566,58.5382,58.6171,149489.0
2024-04-18 13:30:00,59.41,59.41,59.35,59.35,73284.0,58.6073,58.6073,58.5481,58.5481,73284.0
2024-04-18 13:40:00,59.35,59.47,59.33,59.45,108747.0,58.5481,58.6665,58.5284,58.6467,108747.0
2024-04-18 13:50:00,59.45,59.45,59.37,59.42,88625.0,58.6467,58.6467,58.5678,58.6171,88625.0
2024-04-18 14:00:00,59.42,59.48,59.39,59.43,151547.0,58.6171,58.6763,58.5875,58.627,151547.0
2024-04-18 14:10:00,59.44,59.45,59.39,59.41,93879.0,58.6369,58.6467,58.5875,58.6073,93879.0
2024-04-18 14:20:00,59.41,59.44,59.35,59.38,116197.0,58.6073,58.6369,58.5481,58.5777,116197.0
2024-04-18 14:30:00,59.38,59.39,59.31,59.34,112488.0,58.5777,58.5875,58.5086,58.5382,112488.0
2024-04-18 14:40:00,59.34,59.39,59.33,59.38,102586.0,58.5382,58.5875,58.5284,58.5777,102586.0
2024-04-18 14:50:00,59.37,59.42,59.34,59.35,146803.0,58.5678,58.6171,58.5382,58.5481,146803.0
2024-04-18 15:00:00,59.36,59.39,59.32,59.32,262680.0,58.558,58.5875,58.5185,58.5185,262680.0
2024-04-18 15:10:00,59.32,59.35,59.25,59.3,189213.0,58.5185,58.5481,58.4494,58.4988,189213.0
2024-04-18 15:20:00,59.3,59.41,59.29,59.37,162071.0,58.4988,58.6073,58.4889,58.5678,162071.0
2024-04-18 15:30:00,59.37,59.43,59.32,59.36,248108.0,58.5678,58.627,58.5185,58.558,248108.0
2024-04-18 15:40:00,59.37,59.45,59.35,59.42,402203.0,58.5678,58.6467,58.5481,58.6171,402203.0
2024-04-18 15:50:00,59.43,59.48,59.22,59.26,1226647.0,58.627,58.6763,58.4198,58.4593,1226647.0
2024-04-19 09:30:00,59.45,59.6,59.31,59.58,1165603.0,58.6467,58.7947,58.5086,58.775,1165603.0
2024-04-19 09:40:00,59.57,59.67,59.38,59.4,273410.0,58.7651,58.8638,58.5777,58.5974,273410.0
2024-04-19 09:50:00,59.39,59.48,59.3,59.47,319713.0,58.5875,58.6763,58.4988,58.6665,319713.0
2024-04-19 10:00:00,59.46,59.56,59.44,59.48,246347.0,58.6566,58.7552,58.6369,58.6763,246347.0
2024-04-19 10:10:00,59.49,59.5,59.25,59.25,359858.0,58.6862,58.6961,58.4494,58.4494,359858.0
2024-04-19 10:20:00,59.25,59.25,59.09,59.18,310780.0,58.4494,58.4494,58.2916,58.3804,310780.0
2024-04-19 10:30:00,59.17,59.35,59.14,59.33,289082.0,58.3705,58.5481,58.3409,58.5284,289082.0
2024-04-19 10:40:00,59.34,59.42,59.27,59.34,138566.0,58.5382,58.6171,58.4692,58.5382,138566.0
2024-04-19 10:50:00,59.34,59.35,59.24,59.27,110217.0,58.5382,58.5481,58.4396,58.4692,110217.0
2024-04-19 11:00:00,59.26,59.28,59.16,59.21,127811.0,58.4593,58.479,58.3607,58.41,127811.0
2024-04-19 11:10:00,59.2,59.24,59.16,59.19,125589.0,58.4001,58.4396,58.3607,58.3902,125589.0
2024-04-19 11:20:00,59.2,59.25,59.17,59.24,113068.0,58.4001,58.4494,58.3705,58.4396,113068.0
2024-04-19 11:30:00,59.24,59.26,59.19,59.25,166628.0,58.4396,58.4593,58.3902,58.4494,166628.0
2024-04-19 11:40:00,59.25,59.3,59.23,59.26,114032.0,58.4494,58.4988,58.4297,58.4593,114032.0
2024-04-19 11:50:00,59.26,59.29,59.19,59.2,125422.0,58.4593,58.4889,58.3902,58.4001,125422.0
2024-04-19 12:00:00,59.21,59.26,59.13,59.16,81411.0,58.41,58.4593,58.3311,58.3607,81411.0
2024-04-19 12:10:00,59.17,59.17,59.06,59.06,96740.0,58.3705,58.3705,58.262,58.262,96740.0
2024-04-19 12:20:00,59.07,59.09,59.02,59.04,108120.0,58.2719,58.2916,58.2225,58.2423,108120.0
2024-04-19 12:30:00,59.04,59.09,58.98,58.99,122758.0,58.2423,58.2916,58.1831,58.1929,122758.0
2024-04-19 12:40:00,59.0,59.12,58.97,59.11,117577.0,58.2028,58.3212,58.1732,58.3113,117577.0
2024-04-19 12:50:00,59.11,59.2,59.1,59.19,89448.0,58.3113,58.4001,58.3015,58.3902,89448.0
2024-04-19 13:00:00,59.18,59.23,59.18,59.19,90961.0,58.3804,58.4297,58.3804,58.3902,90961.0
2024-04-19 13:10:00,59.19,59.22,59.14,59.21,99113.0,58.3902,58.4198,58.3409,58.41,99113.0
2024-04-19 13:20:00,59.21,59.22,59.14,59.15,66386.0,58.41,58.4198,58.3409,58.3508,66386.0
2024-04-19 13:30:00,59.15,59.21,59.14,59.15,74161.0,58.3508,58.41,58.3409,58.3508,74161.0
2024-04-19 13:40:00,59.16,59.3,59.15,59.3,87208.0,58.3607,58.4988,58.3508,58.4988,87208.0
2024-04-19 13:50:00,59.3,59.38,59.28,59.32,122078.0,58.4988,58.5777,58.479,58.5185,122078.0
2024-04-19 14:00:00,59.32,59.32,59.22,59.27,110809.0,58.5185,58.5185,58.4198,58.4692,110809.0
2024-04-19 14:10:00,59.28,59.41,59.27,59.38,161070.0,58.479,58.6073,58.4692,58.5777,161070.0
2024-04-19 14:20:00,59.37,59.48,59.37,59.39,167099.0,58.5678,58.6763,58.5678,58.5875,167099.0
2024-04-19 14:30:00,59.39,59.43,59.34,59.35,91480.0,58.5875,58.627,58.5382,58.5481,91480.0
2024-04-19 14:40:00,59.35,59.4,59.32,59.37,102425.0,58.5481,58.5974,58.5185,58.5678,102425.0
2024-04-19 14:50:00,59.37,59.44,59.35,59.42,129535.0,58.5678,58.6369,58.5481,58.6171,129535.0
2024-04-19 15:00:00,59.43,59.51,59.41,59.5,185343.0,58.627,58.7059,58.6073,58.6961,185343.0
2024-04-19 15:10:00,59.49,59.52,59.42,59.46,154515.0,58.6862,58.7158,58.6171,58.6566,154515.0
2024-04-19 15:20:00,59.47,59.51,59.43,59.48,136751.0,58.6665,58.7059,58.627,58.6763,136751.0
2024-04-19 15:30:00,59.47,59.49,59.37,59.4,254758.0,58.6665,58.6862,58.5678,58.5974,254758.0
2024-04-19 15:40:00,59.41,59.47,59.36,59.42,236359.0,58.6073,58.6665,58.558,58.6171,236359.0
2024-04-19 15:50:00,59.43,59.53,59.4,59.52,1026200.0,58.627,58.7257,58.5974,58.7158,1026200.0
2024-04-22 09:30:00,59.51,59.63,59.24,59.27,639080.0,58.7059,58.8243,58.4396,58.4692,639080.0
2024-04-22 09:40:00,59.28,59.28,59.07,59.13,284285.0,58.479,58.479,58.2719,58.3311,284285.0
2024-04-22 09:50:00,59.13,59.21,59.09,59.17,617980.0,58.3311,58.41,58.2916,58.3705,617980.0
2024-04-22 10:00:00,59.17,59.29,59.04,59.28,852541.0,58.3705,58.4889,58.2423,58.479,852541.0
2024-04-22 10:10:00,59.28,59.49,59.26,59.42,220057.0,58.479,58.6862,58.4593,58.6171,220057.0
2024-04-22 10:20:00,59.42,59.48,59.36,59.48,132861.0,58.6171,58.6763,58.558,58.6763,132861.0
2024-04-22 10:30:00,59.48,59.62,59.45,59.6,177001.0,58.6763,58.8144,58.6467,58.7947,177001.0
2024-04-22 10:40:00,59.6,59.75,59.59,59.72,161861.0,58.7947,58.9427,58.7848,58.9131,161861.0
2024-04-22 10:50:00,59.72,59.79,59.7,59.73,187131.0,58.9131,58.9821,58.8934,58.923,187131.0
2024-04-22 11:00:00,59.73,59.78,59.71,59.78,172603.0,58.923,58.9723,58.9032,58.9723,172603.0
2024-04-22 11:10:00,59.78,59.79,59.66,59.66,178538.0,58.9723,58.9821,58.8539,58.8539,178538.0
2024-04-22 11:20:00,59.66,59.75,59.61,59.72,286002.0,58.8539,58.9427,58.8046,58.9131,286002.0
2024-04-22 11:30:00,59.71,59.74,59.59,59.73,284008.0,58.9032,58.9328,58.7848,58.923,284008.0
2024-04-22 11:40:00,59.73,59.85,59.72,59.84,154269.0,58.923,59.0413,58.9131,59.0315,154269.0
2024-04-22 11:50:00,59.84,59.93,59.81,59.89,147708.0,59.0315,59.1202,59.0019,59.0808,147708.0
2024-04-22 12:00:00,59.89,59.93,59.82,59.92,133492.0,59.0808,59.1202,59.0117,59.1104,133492.0
2024-04-22 12:10:00,59.93,59.99,59.91,59.94,148435.0,59.1202,59.1794,59.1005,59.1301,148435.0
2024-04-22 12:20:00,59.94,59.95,59.9,59.94,112159.0,59.1301,59.14,59.0907,59.1301,112159.0
2024-04-22 12:30:00,59.95,60.0,59.92,60.0,128309.0,59.14,59.1893,59.1104,59.1893,128309.0
2024-04-22 12:40:00,59.99,60.1,59.98,60.08,204911.0,59.1794,59.288,59.1696,59.2682,204911.0
2024-04-22 12:50:00,60.08,60.11,60.05,60.09,129933.0,59.2682,59.2978,59.2386,59.2781,129933.0
2024-04-22 13:00:00,60.08,60.11,60.03,60.04,141445.0,59.2682,59.2978,59.2189,59.2288,141445.0
2024-04-22 13:10:00,60.04,60.09,60.02,60.04,108666.0,59.2288,59.2781,59.209,59.2288,108666.0
2024-04-22 13:20:00,60.04,60.15,60.01,60.12,134204.0,59.2288,59.3373,59.1992,59.3077,134204.0
2024-04-22 13:30:00,60.13,60.18,60.11,60.17,152311.0,59.3175,59.3669,59.2978,59.357,152311.0
2024-04-22 13:40:00,60.17,60.25,60.15,60.25,147037.0,59.357,59.4359,59.3373,59.4359,147037.0
2024-04-22 13:50:00,60.25,60.3,60.22,60.23,195161.0,59.4359,59.4852,59.4063,59.4162,195161.0
2024-04-22 14:00:00,60.23,60.28,60.21,60.26,125032.0,59.4162,59.4655,59.3965,59.4458,125032.0
2024-04-22 14:10:00,60.26,60.33,60.23,60.32,181026.0,59.4458,59.5148,59.4162,59.505,181026.0
2024-04-22 14:20:00,60.32,60.39,60.3,60.34,329748.0,59.505,59.574,59.4852,59.5247,329748.0
2024-04-22 14:30:00,60.34,60.37,60.31,60.35,175278.0,59.5247,59.5543,59.4951,59.5346,175278.0
2024-04-22 14:40:00,60.36,60.4,60.31,60.35,211013.0,59.5444,59.5839,59.4951,59.5346,211013.0
2024-04-22 14:50:00,60.35,60.35,60.23,60.25,233671.0,59.5346,59.5346,59.4162,59.4359,233671.0
2024-04-22 15:00:00,60.26,60.31,60.23,60.3,209889.0,59.4458,59.4951,59.4162,59.4852,209889.0
2024-04-22 15:10:00,60.29,60.34,60.23,60.3,274461.0,59.4754,59.5247,59.4162,59.4852,274461.0
2024-04-22 15:20:00,60.3,60.31,60.21,60.25,218851.0,59.4852,59.4951,59.3965,59.4359,218851.0
2024-04-22 15:30:00,60.24,60.26,60.13,60.14,316430.0,59.4261,59.4458,59.3175,59.3274,316430.0
2024-04-22 15:40:00,60.14,60.19,60.1,60.17,261488.0,59.3274,59.3767,59.288,59.357,261488.0
2024-04-22 15:50:00,60.16,60.16,59.98,60.13,1017993.0,59.3471,59.3471,59.1696,59.3175,1017993.0
2024-04-23 09:30:00,60.25,60.35,60.01,60.07,265201.0,59.4359,59.5346,59.1992,59.2584,265201.0
2024-04-23 09:40:00,60.08,60.17,59.89,59.89,170423.0,59.2682,59.357,59.0808,59.0808,170423.0
2024-04-23 09:50:00,59.9,59.91,59.69,59.69,254704.0,59.0907,59.1005,58.8835,58.8835,254704.0
2024-04-23 10:00:00,59.7,59.75,59.6,59.61,271389.0,58.8934,58.9427,58.7947,58.8046,271389.0
2024-04-23 10:10:00,59.61,59.62,59.43,59.47,584745.0,58.8046,58.8144,58.627,58.6665,584745.0
2024-04-23 10:20:00,59.46,59.47,59.14,59.15,642759.0,58.6566,58.6665,58.3409,58.3508,642759.0
2024-04-23 10:30:00,59.16,59.23,59.06,59.17,504441.0,58.3607,58.4297,58.262,58.3705,504441.0
2024-04-23 10:40:00,59.18,59.39,59.16,59.25,339372.0,58.3804,58.5875,58.3607,58.4494,339372.0
2024-04-23 10:50:00,59.26,59.27,59.1,59.12,214505.0,58.4593,58.4692,58.3015,58.3212,214505.0
2024-04-23 11:00:00,59.12,59.22,59.09,59.11,269718.0,58.3212,58.4198,58.2916,58.3113,269718.0
2024-04-23 11:10:00,59.11,59.19,59.06,59.09,223054.0,58.3113,58.3902,58.262,58.2916,223054.0
2024-04-23 11:20:00,59.08,59.09,58.93,58.94,466226.0,58.2817,58.2916,58.1338,58.1436,466226.0
2024-04-23 11:30:00,58.93,58.94,58.65,58.68,459705.0,58.1338,58.1436,57.8575,57.8871,459705.0
2024-04-23 11:40:00,58.68,58.77,58.58,58.77,414450.0,57.8871,57.9759,57.7885,57.9759,414450.0
2024-04-23 11:50:00,58.77,58.77,58.55,58.57,352206.0,57.9759,57.9759,57.7589,57.7786,352206.0
2024-04-23 12:00:00,58.57,58.72,58.56,58.71,385552.0,57.7786,57.9266,57.7688,57.9167,385552.0
2024-04-23 12:10:00,58.72,58.86,58.7,58.73,394953.0,57.9266,58.0647,57.9069,57.9365,394953.0
2024-04-23 12:20:00,58.73,58.91,58.69,58.85,240345.0,57.9365,58.114,57.897,58.0548,240345.0
2024-04-23 12:30:00,58.85,58.97,58.82,58.94,253953.0,58.0548,58.1732,58.0252,58.1436,253953.0
2024-04-23 12:40:00,58.95,58.98,58.83,58.84,276395.0,58.1535,58.1831,58.0351,58.045,276395.0
2024-04-23 12:50:00,58.83,58.9,58.76,58.77,210571.0,58.0351,58.1042,57.9661,57.9759,210571.0
2024-04-23 13:00:00,58.77,58.81,58.72,58.74,194899.0,57.9759,58.0154,57.9266,57.9463,194899.0
2024-04-23 13:10:00,58.74,58.75,58.6,58.68,229646.0,57.9463,57.9562,57.8082,57.8871,229646.0
2024-04-23 13:20:00,58.68,58.78,58.67,58.76,196751.0,57.8871,57.9858,57.8773,57.9661,196751.0
2024-04-23 13:30:00,58.77,58.79,58.74,58.78,161267.0,57.9759,57.9957,57.9463,57.9858,161267.0
2024-04-23 13:40:00,58.78,58.94,58.77,58.93,186175.0,57.9858,58.1436,57.9759,58.1338,186175.0
2024-04-23 13:50:00,58.93,59.01,58.9,59.01,136685.0,58.1338,58.2127,58.1042,58.2127,136685.0
2024-04-23 14:00:00,59.01,59.07,58.99,59.03,219248.0,58.2127,58.2719,58.1929,58.2324,219248.0
2024-04-23 14:10:00,59.04,59.07,59.01,59.07,198866.0,58.2423,58.2719,58.2127,58.2719,198866.0
2024-04-23 14:20:00,59.06,59.14,59.06,59.13,462725.0,58.262,58.3409,58.262,58.3311,462725.0
2024-04-23 14:30:00,59.13,59.15,59.02,59.05,157848.0,58.3311,58.3508,58.2225,58.2521,157848.0
2024-04-23 14:40:00,59.05,59.07,58.99,59.01,162391.0,58.2521,58.2719,58.1929,58.2127,162391.0
2024-04-23 14:50:00,59.01,59.06,58.99,59.05,135176.0,58.2127,58.262,58.1929,58.2521,135176.0
2024-04-23 15:00:00,59.05,59.07,58.99,59.01,172576.0,58.2521,58.2719,58.1929,58.2127,172576.0
2024-04-23 15:10:00,59.02,59.02,58.89,58.9,214057.0,58.2225,58.2225,58.0943,58.1042,214057.0
2024-04-23 15:20:00,58.89,59.0,58.87,58.96,228896.0,58.0943,58.2028,58.0746,58.1634,228896.0
2024-04-23 15:30:00,58.96,59.01,58.93,59.0,208696.0,58.1634,58.2127,58.1338,58.2028,208696.0
2024-04-23 15:40:00,58.99,59.08,58.98,59.02,367233.0,58.1929,58.2817,58.1831,58.2225,367233.0
2024-04-23 15:50:00,59.03,59.1,58.96,59.09,1350222.0,58.2324,58.3015,58.1634,58.2916,1350222.0
2024-04-24 09:30:00,58.98,59.03,58.81,58.98,471736.0,58.1831,58.2324,58.0154,58.1831,471736.0
2024-04-24 09:40:00,58.99,59.25,58.99,59.18,331584.0,58.1929,58.4494,58.1929,58.3804,331584.0
2024-04-24 09:50:00,59.18,59.33,59.09,59.11,261124.0,58.3804,58.5284,58.2916,58.3113,261124.0
2024-04-24 10:00:00,59.12,59.26,59.06,59.1,346190.0,58.3212,58.4593,58.262,58.3015,346190.0
2024-04-24 10:10:00,59.1,59.17,59.03,59.1,207447.0,58.3015,58.3705,58.2324,58.3015,207447.0
2024-04-24 10:20:00,59.1,59.19,59.07,59.08,280416.0,58.3015,58.3902,58.2719,58.2817,280416.0
2024-04-24 10:30:00,59.08,59.14,59.05,59.14,173556.0,58.2817,58.3409,58.2521,58.3409,173556.0
2024-04-24 10:40:00,59.14,59.21,59.13,59.19,139260.0,58.3409,58.41,58.3311,58.3902,139260.0
2024-04-24 10:50:00,59.19,59.2,59.13,59.15,116028.0,58.3902,58.4001,58.3311,58.3508,116028.0
2024-04-24 11:00:00,59.14,59.27,59.14,59.22,174343.0,58.3409,58.4692,58.3409,58.4198,174343.0
2024-04-24 11:10:00,59.22,59.31,59.22,59.25,129780.0,58.4198,58.5086,58.4198,58.4494,129780.0
2024-04-24 11:20:00,59.25,59.31,59.24,59.28,143528.0,58.4494,58.5086,58.4396,58.479,143528.0
2024-04-24 11:30:00,59.29,59.38,59.28,59.35,144809.0,58.4889,58.5777,58.479,58.5481,144809.0
2024-04-24 11:40:00,59.35,59.36,59.28,59.34,113774.0,58.5481,58.558,58.479,58.5382,113774.0
2024-04-24 11:50:00,59.34,59.37,59.29,59.3,124513.0,58.5382,58.5678,58.4889,58.4988,124513.0
2024-04-24 12:00:00,59.31,59.37,59.3,59.37,90826.0,58.5086,58.5678,58.4988,58.5678,90826.0
2024-04-24 12:10:00,59.37,59.37,59.31,59.36,187849.0,58.5678,58.5678,58.5086,58.558,187849.0
2024-04-24 12:20:00,59.36,59.43,59.35,59.42,133932.0,58.558,58.627,58.5481,58.6171,133932.0
2024-04-24 12:30:00,59.42,59.45,59.39,59.44,92510.0,58.6171,58.6467,58.5875,58.6369,92510.0
2024-04-24 12:40:00,59.44,59.44,59.33,59.37,120884.0,58.6369,58.6369,58.5284,58.5678,120884.0
2024-04-24 12:50:00,59.37,59.48,59.36,59.47,152544.0,58.5678,58.6763,58.558,58.6665,152544.0
2024-04-24 13:00:00,59.47,59.6,59.45,59.59,234200.0,58.6665,58.7947,58.6467,58.7848,234200.0
2024-04-24 13:10:00,59.59,59.61,59.46,59.47,224937.0,58.7848,58.8046,58.6566,58.6665,224937.0
2024-04-24 13:20:00,59.46,59.55,59.42,59.54,184672.0,58.6566,58.7454,58.6171,58.7355,184672.0
2024-04-24 13:30:00,59.55,59.67,59.54,59.66,572121.0,58.7454,58.8638,58.7355,58.8539,572121.0
2024-04-24 13:40:00,59.66,59.72,59.64,59.67,271869.0,58.8539,58.9131,58.8342,58.8638,271869.0
2024-04-24 13:50:00,59.67,59.73,59.65,59.72,183846.0,58.8638,58.923,58.844,58.9131,183846.0
2024-04-24 14:00:00,59.72,59.76,59.64,59.75,273612.0,58.9131,58.9525,58.8342,58.9427,273612.0
2024-04-24 14:10:00,59.74,59.82,59.74,59.78,258620.0,58.9328,59.0117,58.9328,58.9723,258620.0
2024-04-24 14:20:00,59.78,59.81,59.76,59.77,254059.0,58.9723,59.0019,58.9525,58.9624,254059.0
2024-04-24 14:30:00,59.77,59.87,59.76,59.85,502937.0,58.9624,59.0611,58.9525,59.0413,502937.0
2024-04-24 14:40:00,59.85,59.92,59.83,59.83,311232.0,59.0413,59.1104,59.0216,59.0216,311232.0
2024-04-24 14:50:00,59.84,59.84,59.77,59.79,307310.0,59.0315,59.0315,58.9624,58.9821,307310.0
2024-04-24 15:00:00,59.79,59.9,59.75,59.85,588263.0,58.9821,59.0907,58.9427,59.0413,588263.0
2024-04-24 15:10:00,59.84,59.91,59.84,59.89,343440.0,59.0315,59.1005,59.0315,59.0808,343440.0
2024-04-24 15:20:00,59.89,59.97,59.88,59.94,501766.0,59.0808,59.1597,59.0709,59.1301,501766.0
2024-04-24 15:30:00,59.94,59.98,59.92,59.97,378186.0,59.1301,59.1696,59.1104,59.1597,378186.0
2024-04-24 15:40:00,59.98,60.04,59.91,59.92,671322.0,59.1696,59.2288,59.1005,59.1104,671322.0
2024-04-24 15:50:00,59.91,59.99,59.83,59.87,1483323.0,59.1005,59.1794,59.0216,59.0611,1483323.0
2024-04-25 09:30:00,60.05,60.26,59.94,60.06,483658.0,59.2386,59.4458,59.1301,59.2485,483658.0
2024-04-25 09:40:00,60.07,60.13,60.0,60.09,225301.0,59.2584,59.3175,59.1893,59.2781,225301.0
2024-04-25 09:50:00,60.09,60.18,60.01,60.06,275067.0,59.2781,59.3669,59.1992,59.2485,275067.0
2024-04-25 10:00:00,60.05,60.24,59.95,60.21,382604.0,59.2386,59.4261,59.14,59.3965,382604.0
2024-04-25 10:10:00,60.2,60.28,60.05,60.07,460755.0,59.3866,59.4655,59.2386,59.2584,460755.0
2024-04-25 10:20:00,60.09,60.13,59.83,59.96,654639.0,59.2781,59.3175,59.0216,59.1498,654639.0
2024-04-25 10:30:00,59.96,60.09,59.95,60.09,224962.0,59.1498,59.2781,59.14,59.2781,224962.0
2024-04-25 10:40:00,60.09,60.17,60.08,60.09,393858.0,59.2781,59.357,59.2682,59.2781,393858.0
2024-04-25 10:50:00,60.1,60.19,60.02,60.03,597450.0,59.288,59.3767,59.209,59.2189,597450.0
2024-04-25 11:00:00,60.04,60.08,59.98,60.0,162435.0,59.2288,59.2682,59.1696,59.1893,162435.0
2024-04-25 11:10:00,60.0,60.17,59.95,60.11,467087.0,59.1893,59.357,59.14,59.2978,467087.0
2024-04-25 11:20:00,60.11,60.18,60.02,60.1,181604.0,59.2978,59.3669,59.209,59.288,181604.0
2024-04-25 11:30:00,60.1,60.15,60.05,60.13,150769.0,59.288,59.3373,59.2386,59.3175,150769.0
2024-04-25 11:40:00,60.14,60.23,60.14,60.21,172539.0,59.3274,59.4162,59.3274,59.3965,172539.0
2024-04-25 11:50:00,60.21,60.27,60.2,60.26,145411.0,59.3965,59.4557,59.3866,59.4458,145411.0
2024-04-25 12:00:00,60.27,60.29,60.22,60.28,142275.0,59.4557,59.4754,59.4063,59.4655,142275.0
2024-04-25 12:10:00,60.29,60.38,60.27,60.33,1135039.0,59.4754,59.5642,59.4557,59.5148,1135039.0
2024-04-25 12:20:00,60.33,60.39,60.3,60.36,183100.0,59.5148,59.574,59.4852,59.5444,183100.0
2024-04-25 12:30:00,60.36,60.48,60.35,60.45,150113.0,59.5444,59.6628,59.5346,59.6332,150113.0
2024-04-25 12:40:00,60.45,60.53,60.43,60.47,180415.0,59.6332,59.7121,59.6135,59.653,180415.0
2024-04-25 12:50:00,60.47,60.53,60.46,60.5,136503.0,59.653,59.7121,59.6431,59.6825,136503.0
2024-04-25 13:00:00,60.5,60.5,60.45,60.48,144849.0,59.6825,59.6825,59.6332,59.6628,144849.0
2024-04-25 13:10:00,60.47,60.48,60.39,60.46,160784.0,59.653,59.6628,59.574,59.6431,160784.0
2024-04-25 13:20:00,60.46,60.47,60.39,60.43,198051.0,59.6431,59.653,59.574,59.6135,198051.0
2024-04-25 13:30:00,60.43,60.51,60.39,60.48,262972.0,59.6135,59.6924,59.574,59.6628,262972.0
2024-04-25 13:40:00,60.48,60.49,60.39,60.4,370897.0,59.6628,59.6727,59.574,59.5839,370897.0
2024-04-25 13:50:00,60.4,60.45,60.38,60.4,143919.0,59.5839,59.6332,59.5642,59.5839,143919.0
2024-04-25 14:00:00,60.41,60.43,60.24,60.25,270841.0,59.5938,59.6135,59.4261,59.4359,270841.0
2024-04-25 14:10:00,60.25,60.27,60.2,60.25,210519.0,59.4359,59.4557,59.3866,59.4359,210519.0
2024-04-25 14:20:00,60.25,60.26,60.15,60.15,139834.0,59.4359,59.4458,59.3373,59.3373,139834.0
2024-04-25 14:30:00,60.15,60.22,60.1,60.13,138271.0,59.3373,59.4063,59.288,59.3175,138271.0
2024-04-25 14:40:00,60.14,60.16,60.09,60.11,125968.0,59.3274,59.3471,59.2781,59.2978,125968.0
2024-04-25 14:50:00,60.11,60.16,60.1,60.15,166719.0,59.2978,59.3471,59.288,59.3373,166719.0
2024-04-25 15:00:00,60.15,60.27,60.14,60.21,233582.0,59.3373,59.4557,59.3274,59.3965,233582.0
2024-04-25 15:10:00,60.22,60.23,60.17,60.23,194219.0,59.4063,59.4162,59.357,59.4162,194219.0
2024-04-25 15:20:00,60.23,60.31,60.2,60.28,186999.0,59.4162,59.4951,59.3866,59.4655,186999.0
2024-04-25 15:30:00,60.28,60.29,60.18,60.23,241602.0,59.4655,59.4754,59.3669,59.4162,241602.0
2024-04-25 15:40:00,60.24,60.25,60.12,60.14,516559.0,59.4261,59.4359,59.3077,59.3274,516559.0
2024-04-25 15:50:00,60.14,60.22,60.11,60.21,1542586.0,59.3274,59.4063,59.2978,59.3965,1542586.0
2024-04-26 09:30:00,60.16,60.33,60.06,60.14,371473.0,59.3471,59.5148,59.2485,59.3274,371473.0
2024-04-26 09:40:00,60.13,60.26,60.09,60.19,135148.0,59.3175,59.4458,59.2781,59.3767,135148.0
2024-04-26 09:50:00,60.18,60.33,60.18,60.2,183480.0,59.3669,59.5148,59.3669,59.3866,183480.0
2024-04-26 10:00:00,60.2,60.39,60.2,60.31,149466.0,59.3866,59.574,59.3866,59.4951,149466.0
2024-04-26 10:10:00,60.31,60.32,60.14,60.15,169503.0,59.4951,59.505,59.3274,59.3373,169503.0
2024-04-26 10:20:00,60.14,60.29,60.13,60.21,165508.0,59.3274,59.4754,59.3175,59.3965,165508.0
2024-04-26 10:30:00,60.21,60.22,60.15,60.21,108191.0,59.3965,59.4063,59.3373,59.3965,108191.0
2024-04-26 10:40:00,60.21,60.24,60.07,60.08,210184.0,59.3965,59.4261,59.2584,59.2682,210184.0
2024-04-26 10:50:00,60.08,60.16,60.04,60.08,148204.0,59.2682,59.3471,59.2288,59.2682,148204.0
2024-04-26 11:00:00,60.07,60.14,60.05,60.09,125023.0,59.2584,59.3274,59.2386,59.2781,125023.0
2024-04-26 11:10:00,60.09,60.17,60.07,60.16,133122.0,59.2781,59.357,59.2584,59.3471,133122.0
2024-04-26 11:20:00,60.16,60.16,60.06,60.13,135182.0,59.3471,59.3471,59.2485,59.3175,135182.0
2024-04-26 11:30:00,60.13,60.16,60.09,60.12,114289.0,59.3175,59.3471,59.2781,59.3077,114289.0
2024-04-26 11:40:00,60.12,60.16,60.09,60.11,93728.0,59.3077,59.3471,59.2781,59.2978,93728.0
2024-04-26 11:50:00,60.12,60.14,60.02,60.06,201845.0,59.3077,59.3274,59.209,59.2485,201845.0
2024-04-26 12:00:00,60.05,60.06,60.0,60.03,195284.0,59.2386,59.2485,59.1893,59.2189,195284.0
2024-04-26 12:10:00,60.03,60.06,60.0,60.05,176429.0,59.2189,59.2485,59.1893,59.2386,176429.0
2024-04-26 12:20:00,60.05,60.1,60.04,60.09,158233.0,59.2386,59.288,59.2288,59.2781,158233.0
2024-04-26 12:30:00,60.09,60.18,60.07,60.18,73938.0,59.2781,59.3669,59.2584,59.3669,73938.0
2024-04-26 12:40:00,60.18,60.27,60.16,60.24,242461.0,59.3669,59.4557,59.3471,59.4261,242461.0
2024-04-26 12:50:00,60.25,60.29,60.21,60.29,92306.0,59.4359,59.4754,59.3965,59.4754,92306.0
2024-04-26 13:00:00,60.29,60.34,60.26,60.33,98997.0,59.4754,59.5247,59.4458,59.5148,98997.0
2024-04-26 13:10:00,60.34,60.38,60.33,60.36,92504.0,59.5247,59.5642,59.5148,59.5444,92504.0
2024-04-26 13:20:00,60.36,60.37,60.24,60.25,92652.0,59.5444,59.5543,59.4261,59.4359,92652.0
2024-04-26 13:30:00,60.25,60.37,60.24,60.37,96536.0,59.4359,59.5543,59.4261,59.5543,96536.0
2024-04-26 13:40:00,60.37,60.39,60.33,60.37,178886.0,59.5543,59.574,59.5148,59.5543,178886.0
2024-04-26 13:50:00,60.37,60.38,60.26,60.27,109406.0,59.5543,59.5642,59.4458,59.4557,109406.0
2024-04-26 14:00:00,60.27,60.27,60.2,60.23,103139.0,59.4557,59.4557,59.3866,59.4162,103139.0
2024-04-26 14:10:00,60.23,60.28,60.22,60.24,106917.0,59.4162,59.4655,59.4063,59.4261,106917.0
2024-04-26 14:20:00,60.23,60.26,60.21,60.22,100781.0,59.4162,59.4458,59.3965,59.4063,100781.0
2024-04-26 14:30:00,60.22,60.23,60.16,60.2,112584.0,59.4063,59.4162,59.3471,59.3866,112584.0
2024-04-26 14:40:00,60.2,60.24,60.16,60.17,137739.0,59.3866,59.4261,59.3471,59.357,137739.0
2024-04-26 14:50:00,60.18,60.3,60.17,60.29,101479.0,59.3669,59.4852,59.357,59.4754,101479.0
2024-04-26 15:00:00,60.29,60.29,60.2,60.23,186310.0,59.4754,59.4754,59.3866,59.4162,186310.0
2024-04-26 15:10:00,60.23,60.3,60.22,60.25,137232.0,59.4162,59.4852,59.4063,59.4359,137232.0
2024-04-26 15:20:00,60.24,60.32,60.24,60.3,218877.0,59.4261,59.505,59.4261,59.4852,218877.0
2024-04-26 15:30:00,60.3,60.3,60.13,60.15,176559.0,59.4852,59.4852,59.3175,59.3373,176559.0
2024-04-26 15:40:00,60.15,60.18,60.1,60.17,204018.0,59.3373,59.3669,59.288,59.357,204018.0
2024-04-26 15:50:00,60.17,60.19,60.08,60.12,746784.0,59.357,59.3767,59.2682,59.3077,746784.0
2024-04-29 09:30:00,60.18,60.32,60.14,60.28,311291.0,59.3669,59.505,59.3274,59.4655,311291.0
2024-04-29 09:40:00,60.29,60.39,60.22,60.23,182324.0,59.4754,59.574,59.4063,59.4162,182324.0
2024-04-29 09:50:00,60.22,60.31,60.14,60.15,217113.0,59.4063,59.4951,59.3274,59.3373,217113.0
2024-04-29 10:00:00,60.15,60.2,60.1,60.1,167887.0,59.3373,59.3866,59.288,59.288,167887.0
2024-04-29 10:10:00,60.1,60.17,60.06,60.11,213608.0,59.288,59.357,59.2485,59.2978,213608.0
2024-04-29 10:20:00,60.11,60.15,60.06,60.12,160028.0,59.2978,59.3373,59.2485,59.3077,160028.0
2024-04-29 10:30:00,60.12,60.13,60.04,60.05,123544.0,59.3077,59.3175,59.2288,59.2386,123544.0
2024-04-29 10:40:00,60.05,60.06,59.94,59.97,248670.0,59.2386,59.2485,59.1301,59.1597,248670.0
2024-04-29 10:50:00,59.97,60.15,59.96,60.13,176861.0,59.1597,59.3373,59.1498,59.3175,176861.0
2024-04-29 11:00:00,60.14,60.16,60.07,60.11,126976.0,59.3274,59.3471,59.2584,59.2978,126976.0
2024-04-29 11:10:00,60.12,60.12,60.01,60.01,170636.0,59.3077,59.3077,59.1992,59.1992,170636.0
2024-04-29 11:20:00,60.02,60.07,60.0,60.07,160949.0,59.209,59.2584,59.1893,59.2584,160949.0
2024-04-29 11:30:00,60.07,60.11,60.03,60.05,103176.0,59.2584,59.2978,59.2189,59.2386,103176.0
2024-04-29 11:40:00,60.04,60.09,60.02,60.03,77531.0,59.2288,59.2781,59.209,59.2189,77531.0
2024-04-29 11:50:00,60.02,60.06,60.0,60.05,105210.0,59.209,59.2485,59.1893,59.2386,105210.0
2024-04-29 12:00:00,60.05,60.12,60.03,60.1,105072.0,59.2386,59.3077,59.2189,59.288,105072.0
2024-04-29 12:10:00,60.11,60.12,60.06,60.06,85152.0,59.2978,59.3077,59.2485,59.2485,85152.0
2024-04-29 12:20:00,60.07,60.1,60.04,60.09,84094.0,59.2584,59.288,59.2288,59.2781,84094.0
2024-04-29 12:30:00,60.1,60.12,60.06,60.07,87084.0,59.288,59.3077,59.2485,59.2584,87084.0
2024-04-29 12:40:00,60.07,60.11,60.05,60.08,121659.0,59.2584,59.2978,59.2386,59.2682,121659.0
2024-04-29 12:50:00,60.09,60.1,60.05,60.07,73551.0,59.2781,59.288,59.2386,59.2584,73551.0
2024-04-29 13:00:00,60.07,60.11,60.06,60.11,80679.0,59.2584,59.2978,59.2485,59.2978,80679.0
2024-04-29 13:10:00,60.11,60.12,60.07,60.12,75537.0,59.2978,59.3077,59.2584,59.3077,75537.0
2024-04-29 13:20:00,60.12,60.13,60.1,60.12,108548.0,59.3077,59.3175,59.288,59.3077,108548.0
2024-04-29 13:30:00,60.12,60.15,60.08,60.13,102604.0,59.3077,59.3373,59.2682,59.3175,102604.0
2024-04-29 13:40:00,60.13,60.14,60.11,60.14,69451.0,59.3175,59.3274,59.2978,59.3274,69451.0
2024-04-29 13:50:00,60.14,60.15,60.11,60.13,65699.0,59.3274,59.3373,59.2978,59.3175,65699.0
2024-04-29 14:00:00,60.13,60.16,60.11,60.12,102632.0,59.3175,59.3471,59.2978,59.3077,102632.0
2024-04-29 14:10:00,60.13,60.14,60.11,60.13,77534.0,59.3175,59.3274,59.2978,59.3175,77534.0
2024-04-29 14:20:00,60.14,60.19,60.13,60.19,157579.0,59.3274,59.3767,59.3175,59.3767,157579.0
2024-04-29 14:30:00,60.18,60.19,60.1,60.18,98710.0,59.3669,59.3767,59.288,59.3669,98710.0
2024-04-29 14:40:00,60.18,60.2,60.15,60.18,97356.0,59.3669,59.3866,59.3373,59.3669,97356.0
2024-04-29 14:50:00,60.18,60.22,60.14,60.22,96657.0,59.3669,59.4063,59.3274,59.4063,96657.0
2024-04-29 15:00:00,60.22,60.22,60.04,60.09,143178.0,59.4063,59.4063,59.2288,59.2781,143178.0
2024-04-29 15:10:00,60.09,60.1,60.04,60.05,121405.0,59.2781,59.288,59.2288,59.2386,121405.0
2024-04-29 15:20:00,60.05,60.11,60.04,60.08,164037.0,59.2386,59.2978,59.2288,59.2682,164037.0
2024-04-29 15:30:00,60.08,60.09,60.04,60.05,250142.0,59.2682,59.2781,59.2288,59.2386,250142.0
2024-04-29 15:40:00,60.05,60.09,60.04,60.08,260609.0,59.2386,59.2781,59.2288,59.2682,260609.0
2024-04-29 15:50:00,60.08,60.24,60.07,60.23,878859.0,59.2682,59.4261,59.2584,59.4162,878859.0
2024-04-30 09:30:00,60.2,60.3,59.99,60.0,344805.0,59.3866,59.4852,59.1794,59.1893,344805.0
2024-04-30 09:40:00,60.0,60.01,59.62,59.63,195609.0,59.1893,59.1992,58.8144,58.8243,195609.0
2024-04-30 09:50:00,59.63,59.65,59.42,59.42,240353.0,58.8243,58.844,58.6171,58.6171,240353.0
2024-04-30 10:00:00,59.43,59.5,59.32,59.35,396192.0,58.627,58.6961,58.5185,58.5481,396192.0
2024-04-30 10:10:00,59.36,59.47,59.3,59.4,207530.0,58.558,58.6665,58.4988,58.5974,207530.0
2024-04-30 10:20:00,59.4,59.45,59.36,59.37,163497.0,58.5974,58.6467,58.558,58.5678,163497.0
2024-04-30 10:30:00,59.37,59.38,59.16,59.18,237959.0,58.5678,58.5777,58.3607,58.3804,237959.0
2024-04-30 10:40:00,59.18,59.32,59.17,59.22,214087.0,58.3804,58.5185,58.3705,58.4198,214087.0
2024-04-30 10:50:00,59.22,59.39,59.17,59.36,411761.0,58.4198,58.5875,58.3705,58.558,411761.0
2024-04-30 11:00:00,59.36,59.49,59.32,59.4,257559.0,58.558,58.6862,58.5185,58.5974,257559.0
2024-04-30 11:10:00,59.4,59.51,59.37,59.45,324707.0,58.5974,58.7059,58.5678,58.6467,324707.0
2024-04-30 11:20:00,59.46,59.47,59.35,59.37,99353.0,58.6566,58.6665,58.5481,58.5678,99353.0
2024-04-30 11:30:00,59.37,59.38,59.16,59.17,152618.0,58.5678,58.5777,58.3607,58.3705,152618.0
2024-04-30 11:40:00,59.17,59.36,59.16,59.35,143934.0,58.3705,58.558,58.3607,58.5481,143934.0
2024-04-30 11:50:00,59.35,59.44,59.32,59.4,137373.0,58.5481,58.6369,58.5185,58.5974,137373.0
2024-04-30 12:00:00,59.39,59.5,59.39,59.44,170306.0,58.5875,58.6961,58.5875,58.6369,170306.0
2024-04-30 12:10:00,59.44,59.48,59.34,59.39,134822.0,58.6369,58.6763,58.5382,58.5875,134822.0
2024-04-30 12:20:00,59.39,59.44,59.35,59.38,120707.0,58.5875,58.6369,58.5481,58.5777,120707.0
2024-04-30 12:30:00,59.38,59.38,59.25,59.28,91878.0,58.5777,58.5777,58.4494,58.479,91878.0
2024-04-30 12:40:00,59.26,59.39,59.26,59.31,144757.0,58.4593,58.5875,58.4593,58.5086,144757.0
2024-04-30 12:50:00,59.31,59.36,59.3,59.34,65912.0,58.5086,58.558,58.4988,58.5382,65912.0
2024-04-30 13:00:00,59.34,59.35,59.25,59.27,83293.0,58.5382,58.5481,58.4494,58.4692,83293.0
2024-04-30 13:10:00,59.27,59.29,59.22,59.27,276487.0,58.4692,58.4889,58.4198,58.4692,276487.0
2024-04-30 13:20:00,59.27,59.38,59.26,59.33,88325.0,58.4692,58.5777,58.4593,58.5284,88325.0
2024-04-30 13:30:00,59.33,59.37,59.3,59.33,82156.0,58.5284,58.5678,58.4988,58.5284,82156.0
2024-04-30 13:40:00,59.34,59.36,59.26,59.3,109902.0,58.5382,58.558,58.4593,58.4988,109902.0
2024-04-30 13:50:00,59.3,59.3,59.21,59.25,242250.0,58.4988,58.4988,58.41,58.4494,242250.0
2024-04-30 14:00:00,59.25,59.41,59.25,59.37,117567.0,58.4494,58.6073,58.4494,58.5678,117567.0
2024-04-30 14:10:00,59.36,59.41,59.33,59.34,124608.0,58.558,58.6073,58.5284,58.5382,124608.0
2024-04-30 14:20:00,59.34,59.4,59.29,59.33,356658.0,58.5382,58.5974,58.4889,58.5284,356658.0
2024-04-30 14:30:00,59.33,59.44,59.32,59.42,129226.0,58.5284,58.6369,58.5185,58.6171,129226.0
2024-04-30 14:40:00,59.42,59.44,59.37,59.38,75390.0,58.6171,58.6369,58.5678,58.5777,75390.0
2024-04-30 14:50:00,59.37,59.37,59.31,59.36,107787.0,58.5678,58.5678,58.5086,58.558,107787.0
2024-04-30 15:00:00,59.36,59.44,59.35,59.42,129192.0,58.558,58.6369,58.5481,58.6171,129192.0
2024-04-30 15:10:00,59.41,59.47,59.37,59.38,222929.0,58.6073,58.6665,58.5678,58.5777,222929.0
2024-04-30 15:20:00,59.38,59.45,59.37,59.42,178945.0,58.5777,58.6467,58.5678,58.6171,178945.0
2024-04-30 15:30:00,59.42,59.44,59.37,59.38,219250.0,58.6171,58.6369,58.5678,58.5777,219250.0
2024-04-30 15:40:00,59.38,59.5,59.37,59.46,329622.0,58.5777,58.6961,58.5678,58.6566,329622.0
2024-04-30 15:50:00,59.46,59.48,59.32,59.33,1189522.0,58.6566,58.6763,58.5185,58.5284,1189522.0
2024-05-01 09:30:00,59.31,59.41,59.02,59.04,505515.0,58.5086,58.6073,58.2225,58.2423,505515.0
2024-05-01 09:40:00,59.04,59.05,58.77,58.93,532957.0,58.2423,58.2521,57.9759,58.1338,532957.0
2024-05-01 09:50:00,58.93,58.96,58.72,58.73,243424.0,58.1338,58.1634,57.9266,57.9365,243424.0
2024-05-01 10:00:00,58.73,58.96,58.73,58.96,347927.0,57.9365,58.1634,57.9365,58.1634,347927.0
2024-05-01 10:10:00,58.96,59.02,58.89,58.96,191098.0,58.1634,58.2225,58.0943,58.1634,191098.0
2024-05-01 10:20:00,58.96,59.12,58.95,59.05,397489.0,58.1634,58.3212,58.1535,58.2521,397489.0
2024-05-01 10:30:00,59.05,59.08,59.0,59.05,248063.0,58.2521,58.2817,58.2028,58.2521,248063.0
2024-05-01 10:40:00,59.05,59.13,59.02,59.08,166798.0,58.2521,58.3311,58.2225,58.2817,166798.0
2024-05-01 10:50:00,59.08,59.11,59.07,59.11,193312.0,58.2817,58.3113,58.2719,58.3113,193312.0
2024-05-01 11:00:00,59.11,59.11,59.04,59.04,142984.0,58.3113,58.3113,58.2423,58.2423,142984.0
2024-05-01 11:10:00,59.05,59.09,58.99,59.08,138125.0,58.2521,58.2916,58.1929,58.2817,138125.0
2024-05-01 11:20:00,59.07,59.16,59.07,59.14,362205.0,58.2719,58.3607,58.2719,58.3409,362205.0
2024-05-01 11:30:00,59.15,59.19,59.07,59.09,258590.0,58.3508,58.3902,58.2719,58.2916,258590.0
2024-05-01 11:40:00,59.09,59.11,59.07,59.08,383670.0,58.2916,58.3113,58.2719,58.2817,383670.0
2024-05-01 11:50:00,59.08,59.12,59.06,59.07,150240.0,58.2817,58.3212,58.262,58.2719,150240.0
2024-05-01 12:00:00,59.07,59.16,59.06,59.16,170887.0,58.2719,58.3607,58.262,58.3607,170887.0
2024-05-01 12:10:00,59.16,59.2,59.12,59.13,180574.0,58.3607,58.4001,58.3212,58.3311,180574.0
2024-05-01 12:20:00,59.13,59.17,59.09,59.14,356782.0,58.3311,58.3705,58.2916,58.3409,356782.0
2024-05-01 12:30:00,59.14,59.17,59.07,59.09,151481.0,58.3409,58.3705,58.2719,58.2916,151481.0
2024-05-01 12:40:00,59.09,59.13,59.08,59.11,115626.0,58.2916,58.3311,58.2817,58.3113,115626.0
2024-05-01 12:50:00,59.11,59.13,59.09,59.1,129013.0,58.3113,58.3311,58.2916,58.3015,129013.0
2024-05-01 13:00:00,59.1,59.12,59.09,59.09,135967.0,58.3015,58.3212,58.2916,58.2916,135967.0
2024-05-01 13:10:00,59.09,59.2,59.06,59.17,153750.0,58.2916,58.4001,58.262,58.3705,153750.0
2024-05-01 13:20:00,59.17,59.23,59.14,59.19,197500.0,58.3705,58.4297,58.3409,58.3902,197500.0
2024-05-01 13:30:00,59.2,59.24,59.15,59.16,121697.0,58.4001,58.4396,58.3508,58.3607,121697.0
2024-05-01 13:40:00,59.16,59.17,59.06,59.08,124784.0,58.3607,58.3705,58.262,58.2817,124784.0
2024-05-01 13:50:00,59.08,59.11,59.03,59.1,430965.0,58.2817,58.3113,58.2324,58.3015,430965.0
2024-05-01 14:00:00,59.11,59.18,59.05,59.07,188303.0,58.3113,58.3804,58.2521,58.2719,188303.0
2024-05-01 14:10:00,59.06,59.14,59.05,59.11,147359.0,58.262,58.3409,58.2521,58.3113,147359.0
2024-05-01 14:20:00,59.1,59.15,59.08,59.14,107442.0,58.3015,58.3508,58.2817,58.3409,107442.0
2024-05-01 14:30:00,59.14,59.19,59.06,59.17,181834.0,58.3409,58.3902,58.262,58.3705,181834.0
2024-05-01 14:40:00,59.16,59.27,59.14,59.21,388984.0,58.3607,58.4692,58.3409,58.41,388984.0
2024-05-01 14:50:00,59.22,59.26,59.14,59.17,178452.0,58.4198,58.4593,58.3409,58.3705,178452.0
2024-05-01 15:00:00,59.17,59.17,59.08,59.13,223510.0,58.3705,58.3705,58.2817,58.3311,223510.0
2024-05-01 15:10:00,59.13,59.19,59.1,59.14,199748.0,58.3311,58.3902,58.3015,58.3409,199748.0
2024-05-01 15:20:00,59.15,59.2,59.09,59.11,588007.0,58.3508,58.4001,58.2916,58.3113,588007.0
2024-05-01 15:30:00,59.12,59.13,58.89,58.94,684585.0,58.3212,58.3311,58.0943,58.1436,684585.0
2024-05-01 15:40:00,58.94,59.03,58.92,58.98,374333.0,58.1436,58.2324,58.1239,58.1831,374333.0
2024-05-01 15:50:00,58.97,58.99,58.78,58.84,1248522.0,58.1732,58.1929,57.9858,58.045,1248522.0
2024-05-02 09:30:00,58.94,59.03,58.58,58.89,459394.0,58.1436,58.2324,57.7885,58.0943,459394.0
2024-05-02 09:40:00,58.88,59.1,58.86,59.09,205671.0,58.0844,58.3015,58.0647,58.2916,205671.0
2024-05-02 09:50:00,59.08,59.14,59.02,59.12,246324.0,58.2817,58.3409,58.2225,58.3212,246324.0
2024-05-02 10:00:00,59.13,59.37,59.05,59.26,327306.0,58.3311,58.5678,58.2521,58.4593,327306.0
2024-05-02 10:10:00,59.27,59.51,59.25,59.51,324472.0,58.4692,58.7059,58.4494,58.7059,324472.0
2024-05-02 10:20:00,59.51,59.57,59.47,59.5,383078.0,58.7059,58.7651,58.6665,58.6961,383078.0
2024-05-02 10:30:00,59.5,59.67,59.49,59.63,244317.0,58.6961,58.8638,58.6862,58.8243,244317.0
2024-05-02 10:40:00,59.64,59.69,59.58,59.69,256598.0,58.8342,58.8835,58.775,58.8835,256598.0
2024-05-02 10:50:00,59.69,59.7,59.5,59.54,310211.0,58.8835,58.8934,58.6961,58.7355,310211.0
2024-05-02 11:00:00,59.54,59.61,59.51,59.6,423377.0,58.7355,58.8046,58.7059,58.7947,423377.0
2024-05-02 11:10:00,59.6,59.6,59.4,59.43,163733.0,58.7947,58.7947,58.5974,58.627,163733.0
2024-05-02 11:20:00,59.42,59.5,59.39,59.48,118518.0,58.6171,58.6961,58.5875,58.6763,118518.0
2024-05-02 11:30:00,59.48,59.48,59.36,59.46,148536.0,58.6763,58.6763,58.558,58.6566,148536.0
2024-05-02 11:40:00,59.47,59.51,59.41,59.48,122516.0,58.6665,58.7059,58.6073,58.6763,122516.0
2024-05-02 11:50:00,59.48,59.59,59.47,59.53,119231.0,58.6763,58.7848,58.6665,58.7257,119231.0
2024-05-02 12:00:00,59.52,59.56,59.5,59.51,167164.0,58.7158,58.7552,58.6961,58.7059,167164.0
2024-05-02 12:10:00,59.52,59.52,59.44,59.48,105823.0,58.7158,58.7158,58.6369,58.6763,105823.0
2024-05-02 12:20:00,59.48,59.57,59.46,59.57,128503.0,58.6763,58.7651,58.6566,58.7651,128503.0
2024-05-02 12:30:00,59.57,59.58,59.48,59.58,146651.0,58.7651,58.775,58.6763,58.775,146651.0
2024-05-02 12:40:00,59.57,59.6,59.55,59.57,130733.0,58.7651,58.7947,58.7454,58.7651,130733.0
2024-05-02 12:50:00,59.56,59.59,59.53,59.55,134292.0,58.7552,58.7848,58.7257,58.7454,134292.0
2024-05-02 13:00:00,59.55,59.6,59.53,59.59,104749.0,58.7454,58.7947,58.7257,58.7848,104749.0
2024-05-02 13:10:00,59.6,59.72,59.58,59.66,175769.0,58.7947,58.9131,58.775,58.8539,175769.0
2024-05-02 13:20:00,59.66,59.7,59.64,59.65,113304.0,58.8539,58.8934,58.8342,58.844,113304.0
2024-05-02 13:30:00,59.66,59.7,59.6,59.65,135024.0,58.8539,58.8934,58.7947,58.844,135024.0
2024-05-02 13:40:00,59.65,59.7,59.64,59.66,89798.0,58.844,58.8934,58.8342,58.8539,89798.0
2024-05-02 13:50:00,59.67,59.7,59.65,59.69,146911.0,58.8638,58.8934,58.844,58.8835,146911.0
2024-05-02 14:00:00,59.69,59.74,59.67,59.73,137969.0,58.8835,58.9328,58.8638,58.923,137969.0
2024-05-02 14:10:00,59.73,59.78,59.7,59.73,182140.0,58.923,58.9723,58.8934,58.923,182140.0
2024-05-02 14:20:00,59.73,59.74,59.68,59.72,130662.0,58.923,58.9328,58.8736,58.9131,130662.0
2024-05-02 14:30:00,59.72,59.8,59.7,59.77,139721.0,58.9131,58.992,58.8934,58.9624,139721.0
2024-05-02 14:40:00,59.77,59.8,59.75,59.8,185393.0,58.9624,58.992,58.9427,58.992,185393.0
2024-05-02 14:50:00,59.8,59.89,59.78,59.87,161326.0,58.992,59.0808,58.9723,59.0611,161326.0
2024-05-02 15:00:00,59.86,59.88,59.81,59.84,183039.0,59.0512,59.0709,59.0019,59.0315,183039.0
2024-05-02 15:10:00,59.84,59.86,59.77,59.8,211179.0,59.0315,59.0512,58.9624,58.992,211179.0
2024-05-02 15:20:00,59.8,59.87,59.78,59.79,175613.0,58.992,59.0611,58.9723,58.9821,175613.0
2024-05-02 15:30:00,59.79,59.79,59.66,59.71,240304.0,58.9821,58.9821,58.8539,58.9032,240304.0
2024-05-02 15:40:00,59.71,59.79,59.69,59.75,321232.0,58.9032,58.9821,58.8835,58.9427,321232.0
2024-05-02 15:50:00,59.74,59.76,59.66,59.71,1285308.0,58.9328,58.9525,58.8539,58.9032,1285308.0
2024-05-03 09:30:00,59.62,59.62,59.2,59.32,476407.0,58.8144,58.8144,58.4001,58.5185,476407.0
2024-05-03 09:40:00,59.3,59.53,59.29,59.35,209873.0,58.4988,58.7257,58.4889,58.5481,209873.0
2024-05-03 09:50:00,59.34,59.36,59.17,59.18,324813.0,58.5382,58.558,58.3705,58.3804,324813.0
2024-05-03 10:00:00,59.19,59.39,59.14,59.33,300674.0,58.3902,58.5875,58.3409,58.5284,300674.0
2024-05-03 10:10:00,59.32,59.38,59.26,59.34,151002.0,58.5185,58.5777,58.4593,58.5382,151002.0
2024-05-03 10:20:00,59.35,59.36,59.19,59.31,173152.0,58.5481,58.558,58.3902,58.5086,173152.0
2024-05-03 10:30:00,59.3,59.33,59.22,59.26,178692.0,58.4988,58.5284,58.4198,58.4593,178692.0
2024-05-03 10:40:00,59.25,59.3,59.21,59.28,199733.0,58.4494,58.4988,58.41,58.479,199733.0
2024-05-03 10:50:00,59.28,59.37,59.25,59.34,136635.0,58.479,58.5678,58.4494,58.5382,136635.0
2024-05-03 11:00:00,59.34,59.36,59.31,59.34,149930.0,58.5382,58.558,58.5086,58.5382,149930.0
2024-05-03 11:10:00,59.35,59.36,59.32,59.35,206527.0,58.5481,58.558,58.5185,58.5481,206527.0
2024-05-03 11:20:00,59.35,59.41,59.33,59.37,172249.0,58.5481,58.6073,58.5284,58.5678,172249.0
2024-05-03 11:30:00,59.37,59.4,59.35,59.37,95935.0,58.5678,58.5974,58.5481,58.5678,95935.0
2024-05-03 11:40:00,59.38,59.49,59.37,59.48,105086.0,58.5777,58.6862,58.5678,58.6763,105086.0
2024-05-03 11:50:00,59.48,59.5,59.46,59.48,87063.0,58.6763,58.6961,58.6566,58.6763,87063.0
2024-05-03 12:00:00,59.47,59.58,59.46,59.58,149811.0,58.6665,58.775,58.6566,58.775,149811.0
2024-05-03 12:10:00,59.58,59.62,59.54,59.56,86211.0,58.775,58.8144,58.7355,58.7552,86211.0
2024-05-03 12:20:00,59.57,59.67,59.55,59.67,104367.0,58.7651,58.8638,58.7454,58.8638,104367.0
2024-05-03 12:30:00,59.67,59.74,59.63,59.7,196282.0,58.8638,58.9328,58.8243,58.8934,196282.0
2024-05-03 12:40:00,59.7,59.74,59.67,59.73,89678.0,58.8934,58.9328,58.8638,58.923,89678.0
2024-05-03 12:50:00,59.73,59.73,59.66,59.68,83923.0,58.923,58.923,58.8539,58.8736,83923.0
2024-05-03 13:00:00,59.68,59.73,59.65,59.69,263183.0,58.8736,58.923,58.844,58.8835,263183.0
2024-05-03 13:10:00,59.69,59.73,59.68,59.69,301006.0,58.8835,58.923,58.8736,58.8835,301006.0
2024-05-03 13:20:00,59.69,59.74,59.67,59.73,115503.0,58.8835,58.9328,58.8638,58.923,115503.0
2024-05-03 13:30:00,59.74,59.78,59.73,59.78,98228.0,58.9328,58.9723,58.923,58.9723,98228.0
2024-05-03 13:40:00,59.78,59.82,59.75,59.8,126665.0,58.9723,59.0117,58.9427,58.992,126665.0
2024-05-03 13:50:00,59.8,59.83,59.75,59.78,189054.0,58.992,59.0216,58.9427,58.9723,189054.0
2024-05-03 14:00:00,59.78,59.85,59.76,59.83,104247.0,58.9723,59.0413,58.9525,59.0216,104247.0
2024-05-03 14:10:00,59.84,59.87,59.81,59.87,98039.0,59.0315,59.0611,59.0019,59.0611,98039.0
2024-05-03 14:20:00,59.86,59.87,59.8,59.82,95769.0,59.0512,59.0611,58.992,59.0117,95769.0
2024-05-03 14:30:00,59.81,59.89,59.81,59.86,101354.0,59.0019,59.0808,59.0019,59.0512,101354.0
2024-05-03 14:40:00,59.87,59.92,59.84,59.87,114761.0,59.0611,59.1104,59.0315,59.0611,114761.0
2024-05-03 14:50:00,59.87,59.88,59.83,59.85,82953.0,59.0611,59.0709,59.0216,59.0413,82953.0
2024-05-03 15:00:00,59.85,59.89,59.83,59.89,91776.0,59.0413,59.0808,59.0216,59.0808,91776.0
2024-05-03 15:10:00,59.88,59.91,59.87,59.88,155046.0,59.0709,59.1005,59.0611,59.0709,155046.0
2024-05-03 15:20:00,59.88,59.91,59.85,59.89,158747.0,59.0709,59.1005,59.0413,59.0808,158747.0
2024-05-03 15:30:00,59.89,59.89,59.82,59.87,224256.0,59.0808,59.0808,59.0117,59.0611,224256.0
2024-05-03 15:40:00,59.87,59.89,59.83,59.83,248709.0,59.0611,59.0808,59.0216,59.0216,248709.0
2024-05-03 15:50:00,59.84,59.98,59.8,59.83,1556209.0,59.0315,59.1696,58.992,59.0216,1556209.0
2024-05-06 09:30:00,60.0,60.0,59.83,59.87,350374.0,59.1893,59.1893,59.0216,59.0611,350374.0
2024-05-06 09:40:00,59.85,59.91,59.75,59.85,205194.0,59.0413,59.1005,58.9427,59.0413,205194.0
2024-05-06 09:50:00,59.85,59.89,59.72,59.72,148326.0,59.0413,59.0808,58.9131,58.9131,148326.0
2024-05-06 10:00:00,59.73,59.83,59.71,59.77,233621.0,58.923,59.0216,58.9032,58.9624,233621.0
2024-05-06 10:10:00,59.77,59.84,59.66,59.7,202251.0,58.9624,59.0315,58.8539,58.8934,202251.0
2024-05-06 10:20:00,59.7,59.73,59.61,59.64,159122.0,58.8934,58.923,58.8046,58.8342,159122.0
2024-05-06 10:30:00,59.64,59.64,59.5,59.56,183691.0,58.8342,58.8342,58.6961,58.7552,183691.0
2024-05-06 10:40:00,59.55,59.56,59.39,59.4,314540.0,58.7454,58.7552,58.5875,58.5974,314540.0
2024-05-06 10:50:00,59.41,59.51,59.39,59.5,230100.0,58.6073,58.7059,58.5875,58.6961,230100.0
2024-05-06 11:00:00,59.5,59.56,59.45,59.48,260972.0,58.6961,58.7552,58.6467,58.6763,260972.0
2024-05-06 11:10:00,59.48,59.6,59.45,59.6,189611.0,58.6763,58.7947,58.6467,58.7947,189611.0
2024-05-06 11:20:00,59.6,59.65,59.56,59.57,170836.0,58.7947,58.844,58.7552,58.7651,170836.0
2024-05-06 11:30:00,59.58,59.6,59.45,59.52,194238.0,58.775,58.7947,58.6467,58.7158,194238.0
2024-05-06 11:40:00,59.53,59.55,59.49,59.53,81938.0,58.7257,58.7454,58.6862,58.7257,81938.0
2024-05-06 11:50:00,59.54,59.57,59.51,59.53,81012.0,58.7355,58.7651,58.7059,58.7257,81012.0
2024-05-06 12:00:00,59.53,59.56,59.51,59.53,76741.0,58.7257,58.7552,58.7059,58.7257,76741.0
2024-05-06 12:10:00,59.53,59.62,59.52,59.58,107022.0,58.7257,58.8144,58.7158,58.775,107022.0
2024-05-06 12:20:00,59.59,59.6,59.52,59.57,108223.0,58.7848,58.7947,58.7158,58.7651,108223.0
2024-05-06 12:30:00,59.58,59.59,59.54,59.59,89342.0,58.775,58.7848,58.7355,58.7848,89342.0
2024-05-06 12:40:00,59.58,59.65,59.55,59.63,106634.0,58.775,58.844,58.7454,58.8243,106634.0
2024-05-06 12:50:00,59.64,59.65,59.57,59.62,90483.0,58.8342,58.844,58.7651,58.8144,90483.0
2024-05-06 13:00:00,59.61,59.69,59.58,59.64,230361.0,58.8046,58.8835,58.775,58.8342,230361.0
2024-05-06 13:10:00,59.64,59.71,59.61,59.67,114753.0,58.8342,58.9032,58.8046,58.8638,114753.0
2024-05-06 13:20:00,59.66,59.71,59.64,59.69,90291.0,58.8539,58.9032,58.8342,58.8835,90291.0
2024-05-06 13:30:00,59.7,59.73,59.68,59.73,89253.0,58.8934,58.923,58.8736,58.923,89253.0
2024-05-06 13:40:00,59.73,59.74,59.69,59.71,108317.0,58.923,58.9328,58.8835,58.9032,108317.0
2024-05-06 13:50:00,59.71,59.71,59.65,59.67,110430.0,58.9032,58.9032,58.844,58.8638,110430.0
2024-05-06 14:00:00,59.68,59.72,59.65,59.72,80910.0,58.8736,58.9131,58.844,58.9131,80910.0
2024-05-06 14:10:00,59.72,59.75,59.71,59.73,91316.0,58.9131,58.9427,58.9032,58.923,91316.0
2024-05-06 14:20:00,59.73,59.76,59.69,59.71,146763.0,58.923,58.9525,58.8835,58.9032,146763.0
2024-05-06 14:30:00,59.7,59.79,59.7,59.78,159080.0,58.8934,58.9821,58.8934,58.9723,159080.0
2024-05-06 14:40:00,59.78,59.79,59.71,59.73,101079.0,58.9723,58.9821,58.9032,58.923,101079.0
2024-05-06 14:50:00,59.74,59.74,59.63,59.67,231499.0,58.9328,58.9328,58.8243,58.8638,231499.0
2024-05-06 15:00:00,59.67,59.74,59.65,59.71,153425.0,58.8638,58.9328,58.844,58.9032,153425.0
2024-05-06 15:10:00,59.71,59.71,59.65,59.67,190499.0,58.9032,58.9032,58.844,58.8638,190499.0
2024-05-06 15:20:00,59.67,59.71,59.65,59.68,208299.0,58.8638,58.9032,58.844,58.8736,208299.0
2024-05-06 15:30:00,59.68,59.68,59.61,59.66,187904.0,58.8736,58.8736,58.8046,58.8539,187904.0
2024-05-06 15:40:00,59.66,59.73,59.62,59.72,378650.0,58.8539,58.923,58.8144,58.9131,378650.0
2024-05-06 15:50:00,59.72,59.88,59.68,59.87,1191469.0,58.9131,59.0709,58.8736,59.0611,1191469.0
2024-05-07 09:30:00,60.17,60.37,60.05,60.37,625320.0,59.357,59.5543,59.2386,59.5543,625320.0
2024-05-07 09:40:00,60.37,60.65,60.33,60.62,680657.0,59.5543,59.8305,59.5148,59.8009,680657.0
2024-05-07 09:50:00,60.61,60.8,60.59,60.63,438057.0,59.7911,59.9785,59.7713,59.8108,438057.0
2024-05-07 10:00:00,60.62,60.66,60.49,60.58,347699.0,59.8009,59.8404,59.6727,59.7615,347699.0
2024-05-07 10:10:00,60.58,60.58,60.45,60.48,466439.0,59.7615,59.7615,59.6332,59.6628,466439.0
2024-05-07 10:20:00,60.49,60.6,60.46,60.58,220439.0,59.6727,59.7812,59.6431,59.7615,220439.0
2024-05-07 10:30:00,60.59,60.74,60.56,60.65,346832.0,59.7713,59.9193,59.7417,59.8305,346832.0
2024-05-07 10:40:00,60.65,60.75,60.64,60.68,282995.0,59.8305,59.9292,59.8207,59.8601,282995.0
2024-05-07 10:50:00,60.68,60.78,60.62,60.76,409534.0,59.8601,59.9588,59.8009,59.939,409534.0
2024-05-07 11:00:00,60.76,60.76,60.65,60.68,143709.0,59.939,59.939,59.8305,59.8601,143709.0
2024-05-07 11:10:00,60.69,60.76,60.57,60.58,302701.0,59.87,59.939,59.7516,59.7615,302701.0
2024-05-07 11:20:00,60.57,60.66,60.52,60.53,160753.0,59.7516,59.8404,59.7023,59.7121,160753.0
2024-05-07 11:30:00,60.52,60.6,60.52,60.59,192863.0,59.7023,59.7812,59.7023,59.7713,192863.0
2024-05-07 11:40:00,60.59,60.6,60.48,60.51,220495.0,59.7713,59.7812,59.6628,59.6924,220495.0
2024-05-07 11:50:00,60.51,60.54,60.47,60.49,412601.0,59.6924,59.722,59.653,59.6727,412601.0
2024-05-07 12:00:00,60.49,60.49,60.41,60.45,126748.0,59.6727,59.6727,59.5938,59.6332,126748.0
2024-05-07 12:10:00,60.45,60.45,60.37,60.37,111593.0,59.6332,59.6332,59.5543,59.5543,111593.0
2024-05-07 12:20:00,60.38,60.46,60.37,60.43,151790.0,59.5642,59.6431,59.5543,59.6135,151790.0
2024-05-07 12:30:00,60.42,60.47,60.4,60.41,163044.0,59.6036,59.653,59.5839,59.5938,163044.0
2024-05-07 12:40:00,60.42,60.5,60.39,60.48,156276.0,59.6036,59.6825,59.574,59.6628,156276.0
2024-05-07 12:50:00,60.48,60.49,60.42,60.43,86555.0,59.6628,59.6727,59.6036,59.6135,86555.0
2024-05-07 13:00:00,60.43,60.43,60.38,60.4,233509.0,59.6135,59.6135,59.5642,59.5839,233509.0
2024-05-07 13:10:00,60.41,60.49,60.39,60.45,105681.0,59.5938,59.6727,59.574,59.6332,105681.0
2024-05-07 13:20:00,60.45,60.55,60.43,60.52,112664.0,59.6332,59.7319,59.6135,59.7023,112664.0
2024-05-07 13:30:00,60.52,60.53,60.43,60.44,85635.0,59.7023,59.7121,59.6135,59.6234,85635.0
2024-05-07 13:40:00,60.44,60.53,60.43,60.43,170612.0,59.6234,59.7121,59.6135,59.6135,170612.0
2024-05-07 13:50:00,60.43,60.49,60.41,60.44,149704.0,59.6135,59.6727,59.5938,59.6234,149704.0
2024-05-07 14:00:00,60.44,60.48,60.43,60.46,103433.0,59.6234,59.6628,59.6135,59.6431,103433.0
2024-05-07 14:10:00,60.46,60.48,60.38,60.38,154319.0,59.6431,59.6628,59.5642,59.5642,154319.0
2024-05-07 14:20:00,60.39,60.43,60.38,60.4,241827.0,59.574,59.6135,59.5642,59.5839,241827.0
2024-05-07 14:30:00,60.4,60.44,60.37,60.43,125127.0,59.5839,59.6234,59.5543,59.6135,125127.0
2024-05-07 14:40:00,60.42,60.51,60.42,60.5,137502.0,59.6036,59.6924,59.6036,59.6825,137502.0
2024-05-07 14:50:00,60.49,60.52,60.46,60.5,132586.0,59.6727,59.7023,59.6431,59.6825,132586.0
2024-05-07 15:00:00,60.51,60.52,60.44,60.45,169450.0,59.6924,59.7023,59.6234,59.6332,169450.0
2024-05-07 15:10:00,60.45,60.5,60.43,60.44,147409.0,59.6332,59.6825,59.6135,59.6234,147409.0
2024-05-07 15:20:00,60.43,60.49,60.43,60.47,160471.0,59.6135,59.6727,59.6135,59.653,160471.0
2024-05-07 15:30:00,60.48,60.53,60.44,60.51,304840.0,59.6628,59.7121,59.6234,59.6924,304840.0
2024-05-07 15:40:00,60.51,60.54,60.47,60.53,321153.0,59.6924,59.722,59.653,59.7121,321153.0
2024-05-07 15:50:00,60.53,60.66,60.52,60.6,1207983.0,59.7121,59.8404,59.7023,59.7812,1207983.0
2024-05-08 09:30:00,60.63,60.75,60.52,60.62,354295.0,59.8108,59.9292,59.7023,59.8009,354295.0
2024-05-08 09:40:00,60.61,60.75,60.56,60.72,335177.0,59.7911,59.9292,59.7417,59.8996,335177.0
2024-05-08 09:50:00,60.72,60.74,60.61,60.67,247889.0,59.8996,59.9193,59.7911,59.8503,247889.0
2024-05-08 10:00:00,60.67,60.77,60.61,60.76,379581.0,59.8503,59.9489,59.7911,59.939,379581.0
2024-05-08 10:10:00,60.77,60.85,60.76,60.81,195213.0,59.9489,60.0278,59.939,59.9884,195213.0
2024-05-08 10:20:00,60.81,60.82,60.71,60.71,155641.0,59.9884,59.9982,59.8897,59.8897,155641.0
2024-05-08 10:30:00,60.71,60.72,60.52,60.59,185861.0,59.8897,59.8996,59.7023,59.7713,185861.0
2024-05-08 10:40:00,60.59,60.63,60.52,60.61,155289.0,59.7713,59.8108,59.7023,59.7911,155289.0
2024-05-08 10:50:00,60.61,60.7,60.54,60.65,198987.0,59.7911,59.8798,59.722,59.8305,198987.0
2024-05-08 11:00:00,60.65,60.67,60.53,60.58,190717.0,59.8305,59.8503,59.7121,59.7615,190717.0
2024-05-08 11:10:00,60.58,60.64,60.54,60.57,152702.0,59.7615,59.8207,59.722,59.7516,152702.0
2024-05-08 11:20:00,60.57,60.63,60.54,60.62,206298.0,59.7516,59.8108,59.722,59.8009,206298.0
2024-05-08 11:30:00,60.62,60.68,60.6,60.63,193455.0,59.8009,59.8601,59.7812,59.8108,193455.0
2024-05-08 11:40:00,60.63,60.65,60.55,60.55,87449.0,59.8108,59.8305,59.7319,59.7319,87449.0
2024-05-08 11:50:00,60.56,60.58,60.5,60.52,101453.0,59.7417,59.7615,59.6825,59.7023,101453.0
2024-05-08 12:00:00,60.52,60.53,60.43,60.46,151846.0,59.7023,59.7121,59.6135,59.6431,151846.0
2024-05-08 12:10:00,60.46,60.58,60.41,60.5,121627.0,59.6431,59.7615,59.5938,59.6825,121627.0
2024-05-08 12:20:00,60.49,60.51,60.44,60.47,111909.0,59.6727,59.6924,59.6234,59.653,111909.0
2024-05-08 12:30:00,60.47,60.52,60.4,60.52,265139.0,59.653,59.7023,59.5839,59.7023,265139.0
2024-05-08 12:40:00,60.52,60.6,60.49,60.54,365017.0,59.7023,59.7812,59.6727,59.722,365017.0
2024-05-08 12:50:00,60.53,60.55,60.45,60.55,147025.0,59.7121,59.7319,59.6332,59.7319,147025.0
2024-05-08 13:00:00,60.55,60.56,60.51,60.55,263839.0,59.7319,59.7417,59.6924,59.7319,263839.0
2024-05-08 13:10:00,60.55,60.59,60.53,60.54,126031.0,59.7319,59.7713,59.7121,59.722,126031.0
2024-05-08 13:20:00,60.54,60.56,60.49,60.49,75097.0,59.722,59.7417,59.6727,59.6727,75097.0
2024-05-08 13:30:00,60.49,60.55,60.44,60.48,125140.0,59.6727,59.7319,59.6234,59.6628,125140.0
2024-05-08 13:40:00,60.48,60.51,60.45,60.48,95925.0,59.6628,59.6924,59.6332,59.6628,95925.0
2024-05-08 13:50:00,60.49,60.52,60.42,60.44,129152.0,59.6727,59.7023,59.6036,59.6234,129152.0
2024-05-08 14:00:00,60.44,60.49,60.43,60.47,126370.0,59.6234,59.6727,59.6135,59.653,126370.0
2024-05-08 14:10:00,60.47,60.52,60.46,60.47,104615.0,59.653,59.7023,59.6431,59.653,104615.0
2024-05-08 14:20:00,60.47,60.5,60.38,60.39,138009.0,59.653,59.6825,59.5642,59.574,138009.0
2024-05-08 14:30:00,60.39,60.39,60.29,60.33,177532.0,59.574,59.574,59.4754,59.5148,177532.0
2024-05-08 14:40:00,60.33,60.35,60.3,60.32,159080.0,59.5148,59.5346,59.4852,59.505,159080.0
2024-05-08 14:50:00,60.33,60.35,60.25,60.25,122047.0,59.5148,59.5346,59.4359,59.4359,122047.0
2024-05-08 15:00:00,60.25,60.36,60.22,60.33,170182.0,59.4359,59.5444,59.4063,59.5148,170182.0
2024-05-08 15:10:00,60.34,60.35,60.3,60.32,186022.0,59.5247,59.5346,59.4852,59.505,186022.0
2024-05-08 15:20:00,60.32,60.39,60.31,60.33,223997.0,59.505,59.574,59.4951,59.5148,223997.0
2024-05-08 15:30:00,60.34,60.36,60.28,60.29,178204.0,59.5247,59.5444,59.4655,59.4754,178204.0
2024-05-08 15:40:00,60.29,60.38,60.28,60.36,261048.0,59.4754,59.5642,59.4655,59.5444,261048.0
2024-05-08 15:50:00,60.36,60.38,60.28,60.31,629591.0,59.5444,59.5642,59.4655,59.4951,629591.0
2024-05-09 09:30:00,60.2,60.2,59.95,60.08,404156.0,59.5905,59.5905,59.343,59.4717,404156.0
2024-05-09 09:40:00,60.08,60.33,60.03,60.33,267709.0,59.4717,59.7192,59.4222,59.7192,267709.0
2024-05-09 09:50:00,60.33,60.36,60.2,60.36,180884.0,59.7192,59.7489,59.5905,59.7489,180884.0
2024-05-09 10:00:00,60.36,60.48,60.34,60.48,186548.0,59.7489,59.8676,59.7291,59.8676,186548.0
2024-05-09 10:10:00,60.48,60.55,60.39,60.39,240740.0,59.8676,59.9369,59.7786,59.7786,240740.0
2024-05-09 10:20:00,60.4,60.43,60.31,60.33,182485.0,59.7885,59.8182,59.6994,59.7192,182485.0
2024-05-09 10:30:00,60.33,60.34,60.26,60.27,280606.0,59.7192,59.7291,59.6499,59.6598,280606.0
2024-05-09 10:40:00,60.27,60.31,60.18,60.23,152061.0,59.6598,59.6994,59.5707,59.6202,152061.0
2024-05-09 10:50:00,60.23,60.33,60.23,60.25,174097.0,59.6202,59.7192,59.6202,59.64,174097.0
2024-05-09 11:00:00,60.25,60.28,60.15,60.19,194473.0,59.64,59.6697,59.541,59.5806,194473.0
2024-05-09 11:10:00,60.19,60.28,60.19,60.23,174448.0,59.5806,59.6697,59.5806,59.6202,174448.0
2024-05-09 11:20:00,60.23,60.3,60.18,60.21,402244.0,59.6202,59.6895,59.5707,59.6004,402244.0
2024-05-09 11:30:00,60.21,60.25,60.16,60.23,147994.0,59.6004,59.64,59.5509,59.6202,147994.0
2024-05-09 11:40:00,60.24,60.25,60.19,60.23,128502.0,59.6301,59.64,59.5806,59.6202,128502.0
2024-05-09 11:50:00,60.24,60.31,60.22,60.27,115020.0,59.6301,59.6994,59.6103,59.6598,115020.0
2024-05-09 12:00:00,60.27,60.28,60.23,60.26,197886.0,59.6598,59.6697,59.6202,59.6499,197886.0
2024-05-09 12:10:00,60.25,60.36,60.24,60.32,182822.0,59.64,59.7489,59.6301,59.7093,182822.0
2024-05-09 12:20:00,60.32,60.41,60.31,60.4,98561.0,59.7093,59.7984,59.6994,59.7885,98561.0
2024-05-09 12:30:00,60.4,60.47,60.38,60.46,147918.0,59.7885,59.8578,59.7687,59.8479,147918.0
2024-05-09 12:40:00,60.46,60.49,60.44,60.48,105649.0,59.8479,59.8775,59.8281,59.8676,105649.0
2024-05-09 12:50:00,60.48,60.52,60.47,60.48,194757.0,59.8676,59.9072,59.8578,59.8676,194757.0
2024-05-09 13:00:00,60.48,60.58,60.48,60.53,150029.0,59.8676,59.9666,59.8676,59.9171,150029.0
2024-05-09 13:10:00,60.53,60.54,60.46,60.48,102831.0,59.9171,59.927,59.8479,59.8676,102831.0
2024-05-09 13:20:00,60.48,60.51,60.44,60.47,162746.0,59.8676,59.8973,59.8281,59.8578,162746.0
2024-05-09 13:30:00,60.47,60.47,60.42,60.43,110162.0,59.8578,59.8578,59.8083,59.8182,110162.0
2024-05-09 13:40:00,60.43,60.44,60.32,60.35,215889.0,59.8182,59.8281,59.7093,59.739,215889.0
2024-05-09 13:50:00,60.36,60.36,60.29,60.32,166605.0,59.7489,59.7489,59.6796,59.7093,166605.0
2024-05-09 14:00:00,60.33,60.39,60.32,60.35,133340.0,59.7192,59.7786,59.7093,59.739,133340.0
2024-05-09 14:10:00,60.35,60.48,60.34,60.48,140587.0,59.739,59.8676,59.7291,59.8676,140587.0
2024-05-09 14:20:00,60.48,60.52,60.46,60.48,164016.0,59.8676,59.9072,59.8479,59.8676,164016.0
2024-05-09 14:30:00,60.49,60.49,60.43,60.45,109766.0,59.8775,59.8775,59.8182,59.838,109766.0
2024-05-09 14:40:00,60.45,60.51,60.43,60.5,131283.0,59.838,59.8973,59.8182,59.8874,131283.0
2024-05-09 14:50:00,60.5,60.53,60.44,60.45,199458.0,59.8874,59.9171,59.8281,59.838,199458.0
2024-05-09 15:00:00,60.45,60.47,60.4,60.43,191674.0,59.838,59.8578,59.7885,59.8182,191674.0
2024-05-09 15:10:00,60.43,60.5,60.42,60.45,183999.0,59.8182,59.8874,59.8083,59.838,183999.0
2024-05-09 15:20:00,60.44,60.47,60.36,60.38,485216.0,59.8281,59.8578,59.7489,59.7687,485216.0
2024-05-09 15:30:00,60.37,60.42,60.33,60.42,325385.0,59.7588,59.8083,59.7192,59.8083,325385.0
2024-05-09 15:40:00,60.41,60.45,60.38,60.39,368048.0,59.7984,59.838,59.7687,59.7786,368048.0
2024-05-09 15:50:00,60.39,60.48,60.39,60.46,1481048.0,59.7786,59.8676,59.7786,59.8479,1481048.0
2024-05-10 09:30:00,60.41,60.56,60.31,60.54,478115.0,59.7984,59.9468,59.6994,59.927,478115.0
2024-05-10 09:40:00,60.54,60.56,60.39,60.45,297347.0,59.927,59.9468,59.7786,59.838,297347.0
2024-05-10 09:50:00,60.45,60.58,60.44,60.48,175423.0,59.838,59.9666,59.8281,59.8676,175423.0
2024-05-10 10:00:00,60.47,60.52,60.4,60.44,230075.0,59.8578,59.9072,59.7885,59.8281,230075.0
2024-05-10 10:10:00,60.43,60.5,60.37,60.48,396572.0,59.8182,59.8874,59.7588,59.8676,396572.0
2024-05-10 10:20:00,60.48,60.51,60.45,60.48,218749.0,59.8676,59.8973,59.838,59.8676,218749.0
2024-05-10 10:30:00,60.48,60.53,60.44,60.5,190132.0,59.8676,59.9171,59.8281,59.8874,190132.0
2024-05-10 10:40:00,60.5,60.54,60.49,60.52,252488.0,59.8874,59.927,59.8775,59.9072,252488.0
2024-05-10 10:50:00,60.52,60.56,60.46,60.48,362857.0,59.9072,59.9468,59.8479,59.8676,362857.0
2024-05-10 11:00:00,60.48,60.49,60.34,60.38,266529.0,59.8676,59.8775,59.7291,59.7687,266529.0
2024-05-10 11:10:00,60.38,60.4,60.3,60.32,169142.0,59.7687,59.7885,59.6895,59.7093,169142.0
2024-05-10 11:20:00,60.32,60.34,60.27,60.33,250884.0,59.7093,59.7291,59.6598,59.7192,250884.0
2024-05-10 11:30:00,60.33,60.38,60.29,60.33,151622.0,59.7192,59.7687,59.6796,59.7192,151622.0
2024-05-10 11:40:00,60.32,60.34,60.25,60.26,171363.0,59.7093,59.7291,59.64,59.6499,171363.0
2024-05-10 11:50:00,60.25,60.31,60.19,60.22,252035.0,59.64,59.6994,59.5806,59.6103,252035.0
2024-05-10 12:00:00,60.21,60.25,60.16,60.19,210600.0,59.6004,59.64,59.5509,59.5806,210600.0
2024-05-10 12:10:00,60.18,60.25,60.18,60.23,109026.0,59.5707,59.64,59.5707,59.6202,109026.0
2024-05-10 12:20:00,60.23,60.26,60.21,60.23,165229.0,59.6202,59.6499,59.6004,59.6202,165229.0
2024-05-10 12:30:00,60.24,60.27,60.2,60.24,116070.0,59.6301,59.6598,59.5905,59.6301,116070.0
2024-05-10 12:40:00,60.25,60.35,60.25,60.33,197977.0,59.64,59.739,59.64,59.7192,197977.0
2024-05-10 12:50:00,60.33,60.35,60.3,60.32,135602.0,59.7192,59.739,59.6895,59.7093,135602.0
2024-05-10 13:00:00,60.32,60.35,60.25,60.26,168644.0,59.7093,59.739,59.64,59.6499,168644.0
2024-05-10 13:10:00,60.27,60.37,60.26,60.31,151259.0,59.6598,59.7588,59.6499,59.6994,151259.0
2024-05-10 13:20:00,60.31,60.35,60.29,60.3,128103.0,59.6994,59.739,59.6796,59.6895,128103.0
2024-05-10 13:30:00,60.31,60.39,60.3,60.34,189618.0,59.6994,59.7786,59.6895,59.7291,189618.0
2024-05-10 13:40:00,60.35,60.39,60.32,60.37,179549.0,59.739,59.7786,59.7093,59.7588,179549.0
2024-05-10 13:50:00,60.37,60.42,60.36,60.4,158116.0,59.7588,59.8083,59.7489,59.7885,158116.0
2024-05-10 14:00:00,60.41,60.42,60.37,60.39,105301.0,59.7984,59.8083,59.7588,59.7786,105301.0
2024-05-10 14:10:00,60.4,60.45,60.38,60.43,164437.0,59.7885,59.838,59.7687,59.8182,164437.0
2024-05-10 14:20:00,60.43,60.43,60.37,60.4,110190.0,59.8182,59.8182,59.7588,59.7885,110190.0
2024-05-10 14:30:00,60.41,60.41,60.37,60.4,122897.0,59.7984,59.7984,59.7588,59.7885,122897.0
2024-05-10 14:40:00,60.4,60.43,60.38,60.4,113184.0,59.7885,59.8182,59.7687,59.7885,113184.0
2024-05-10 14:50:00,60.4,60.44,60.38,60.4,158561.0,59.7885,59.8281,59.7687,59.7885,158561.0
2024-05-10 15:00:00,60.41,60.44,60.37,60.44,135069.0,59.7984,59.8281,59.7588,59.8281,135069.0
2024-05-10 15:10:00,60.44,60.5,60.43,60.47,163938.0,59.8281,59.8874,59.8182,59.8578,163938.0
2024-05-10 15:20:00,60.47,60.51,60.44,60.47,161460.0,59.8578,59.8973,59.8281,59.8578,161460.0
2024-05-10 15:30:00,60.47,60.5,60.44,60.5,203456.0,59.8578,59.8874,59.8281,59.8874,203456.0
2024-05-10 15:40:00,60.5,60.52,60.46,60.49,342687.0,59.8874,59.9072,59.8479,59.8775,342687.0
2024-05-10 15:50:00,60.5,60.54,60.46,60.47,952719.0,59.8874,59.927,59.8479,59.8578,952719.0
2024-05-13 09:30:00,60.62,61.13,60.58,60.63,1367355.0,60.0062,60.5111,59.9666,60.0161,1367355.0
2024-05-13 09:40:00,60.64,61.03,60.6,60.93,512565.0,60.026,60.4121,59.9864,60.3131,512565.0
2024-05-13 09:50:00,60.9,60.99,60.83,60.85,441317.0,60.2834,60.3725,60.2141,60.2339,441317.0
2024-05-13 10:00:00,60.85,61.27,60.84,61.25,510168.0,60.2339,60.6497,60.224,60.6299,510168.0
2024-05-13 10:10:00,61.25,61.35,61.08,61.1,611539.0,60.6299,60.7288,60.4616,60.4814,611539.0
2024-05-13 10:20:00,61.1,61.14,61.01,61.07,324449.0,60.4814,60.521,60.3923,60.4517,324449.0
2024-05-13 10:30:00,61.07,61.09,60.84,60.84,392794.0,60.4517,60.4715,60.224,60.224,392794.0
2024-05-13 10:40:00,60.84,60.95,60.79,60.79,462819.0,60.224,60.3329,60.1745,60.1745,462819.0
2024-05-13 10:50:00,60.8,60.96,60.79,60.96,201672.0,60.1844,60.3428,60.1745,60.3428,201672.0
2024-05-13 11:00:00,60.96,61.05,60.89,61.0,285911.0,60.3428,60.4319,60.2735,60.3824,285911.0
2024-05-13 11:10:00,60.99,61.03,60.95,60.95,268352.0,60.3725,60.4121,60.3329,60.3329,268352.0
2024-05-13 11:20:00,60.96,61.01,60.85,60.89,299745.0,60.3428,60.3923,60.2339,60.2735,299745.0
2024-05-13 11:30:00,60.89,60.89,60.8,60.87,280301.0,60.2735,60.2735,60.1844,60.2537,280301.0
2024-05-13 11:40:00,60.87,60.91,60.78,60.91,277939.0,60.2537,60.2933,60.1646,60.2933,277939.0
2024-05-13 11:50:00,60.91,61.04,60.88,60.97,342673.0,60.2933,60.422,60.2636,60.3527,342673.0
2024-05-13 12:00:00,60.97,61.08,60.93,61.05,365615.0,60.3527,60.4616,60.3131,60.4319,365615.0
2024-05-13 12:10:00,61.05,61.05,60.88,60.91,186911.0,60.4319,60.4319,60.2636,60.2933,186911.0
2024-05-13 12:20:00,60.91,60.94,60.88,60.9,126993.0,60.2933,60.323,60.2636,60.2834,126993.0
2024-05-13 12:30:00,60.9,60.92,60.83,60.83,263078.0,60.2834,60.3032,60.2141,60.2141,263078.0
2024-05-13 12:40:00,60.84,60.89,60.69,60.73,221208.0,60.224,60.2735,60.0755,60.1151,221208.0
2024-05-13 12:50:00,60.73,60.74,60.66,60.67,163881.0,60.1151,60.125,60.0458,60.0557,163881.0
2024-05-13 13:00:00,60.68,60.68,60.47,60.48,223224.0,60.0656,60.0656,59.8578,59.8676,223224.0
2024-05-13 13:10:00,60.48,60.54,60.44,60.48,244241.0,59.8676,59.927,59.8281,59.8676,244241.0
2024-05-13 13:20:00,60.49,60.56,60.48,60.53,190574.0,59.8775,59.9468,59.8676,59.9171,190574.0
2024-05-13 13:30:00,60.53,60.53,60.46,60.51,185527.0,59.9171,59.9171,59.8479,59.8973,185527.0
2024-05-13 13:40:00,60.52,60.52,60.46,60.49,162719.0,59.9072,59.9072,59.8479,59.8775,162719.0
2024-05-13 13:50:00,60.48,60.49,60.4,60.41,190607.0,59.8676,59.8775,59.7885,59.7984,190607.0
2024-05-13 14:00:00,60.42,60.43,60.29,60.3,244764.0,59.8083,59.8182,59.6796,59.6895,244764.0
2024-05-13 14:10:00,60.29,60.36,60.29,60.32,139166.0,59.6796,59.7489,59.6796,59.7093,139166.0
2024-05-13 14:20:00,60.31,60.39,60.31,60.37,146484.0,59.6994,59.7786,59.6994,59.7588,146484.0
2024-05-13 14:30:00,60.37,60.4,60.33,60.35,144673.0,59.7588,59.7885,59.7192,59.739,144673.0
2024-05-13 14:40:00,60.35,60.38,60.32,60.33,201911.0,59.739,59.7687,59.7093,59.7192,201911.0
2024-05-13 14:50:00,60.33,60.42,60.29,60.42,259098.0,59.7192,59.8083,59.6796,59.8083,259098.0
2024-05-13 15:00:00,60.42,60.5,60.35,60.4,257073.0,59.8083,59.8874,59.739,59.7885,257073.0
2024-05-13 15:10:00,60.41,60.49,60.39,60.44,202289.0,59.7984,59.8775,59.7786,59.8281,202289.0
2024-05-13 15:20:00,60.45,60.54,60.44,60.54,270477.0,59.838,59.927,59.8281,59.927,270477.0
2024-05-13 15:30:00,60.53,60.61,60.51,60.53,351099.0,59.9171,59.9963,59.8973,59.9171,351099.0
2024-05-13 15:40:00,60.53,60.54,60.43,60.45,546260.0,59.9171,59.927,59.8182,59.838,546260.0
2024-05-13 15:50:00,60.44,60.51,60.4,60.41,1079581.0,59.8281,59.8973,59.7885,59.7984,1079581.0
2024-05-14 09:30:00,60.52,60.55,60.07,60.1,483329.0,59.9072,59.9369,59.4618,59.4915,483329.0
2024-05-14 09:40:00,60.11,60.12,59.83,59.9,572206.0,59.5014,59.5113,59.2242,59.2935,572206.0
2024-05-14 09:50:00,59.89,60.02,59.86,60.01,360144.0,59.2836,59.4123,59.2539,59.4024,360144.0
2024-05-14 10:00:00,60.01,60.15,59.94,60.0,548822.0,59.4024,59.541,59.3331,59.3925,548822.0
2024-05-14 10:10:00,60.01,60.04,59.91,59.93,561612.0,59.4024,59.4321,59.3034,59.3232,561612.0
2024-05-14 10:20:00,59.94,60.02,59.87,60.02,236065.0,59.3331,59.4123,59.2638,59.4123,236065.0
2024-05-14 10:30:00,60.02,60.12,59.9,59.97,332324.0,59.4123,59.5113,59.2935,59.3628,332324.0
2024-05-14 10:40:00,59.98,60.08,59.95,59.96,353512.0,59.3727,59.4717,59.343,59.3529,353512.0
2024-05-14 10:50:00,59.95,59.95,59.86,59.87,199578.0,59.343,59.343,59.2539,59.2638,199578.0
2024-05-14 11:00:00,59.87,59.94,59.83,59.84,256111.0,59.2638,59.3331,59.2242,59.2341,256111.0
2024-05-14 11:10:00,59.84,59.9,59.82,59.85,344218.0,59.2341,59.2935,59.2143,59.244,344218.0
2024-05-14 11:20:00,59.84,59.89,59.68,59.69,369481.0,59.2341,59.2836,59.0757,59.0856,369481.0
2024-05-14 11:30:00,59.69,59.71,59.64,59.68,387681.0,59.0856,59.1054,59.0362,59.0757,387681.0
2024-05-14 11:40:00,59.68,59.73,59.61,59.67,379633.0,59.0757,59.1252,59.0065,59.0659,379633.0
2024-05-14 11:50:00,59.67,59.71,59.62,59.69,218795.0,59.0659,59.1054,59.0164,59.0856,218795.0
2024-05-14 12:00:00,59.69,59.73,59.65,59.73,162706.0,59.0856,59.1252,59.0461,59.1252,162706.0
2024-05-14 12:10:00,59.73,59.75,59.68,59.71,128778.0,59.1252,59.145,59.0757,59.1054,128778.0
2024-05-14 12:20:00,59.7,59.73,59.66,59.67,112037.0,59.0955,59.1252,59.056,59.0659,112037.0
2024-05-14 12:30:00,59.67,59.68,59.59,59.66,224137.0,59.0659,59.0757,58.9867,59.056,224137.0
2024-05-14 12:40:00,59.65,59.69,59.63,59.63,143299.0,59.0461,59.0856,59.0263,59.0263,143299.0
2024-05-14 12:50:00,59.63,59.63,59.54,59.55,218917.0,59.0263,59.0263,58.9372,58.9471,218917.0
2024-05-14 13:00:00,59.55,59.58,59.51,59.54,189354.0,58.9471,58.9768,58.9075,58.9372,189354.0
2024-05-14 13:10:00,59.54,59.55,59.45,59.46,259685.0,58.9372,58.9471,58.8481,58.858,259685.0
2024-05-14 13:20:00,59.47,59.52,59.43,59.5,181640.0,58.8679,58.9174,58.8283,58.8976,181640.0
2024-05-14 13:30:00,59.5,59.52,59.45,59.48,197992.0,58.8976,58.9174,58.8481,58.8778,197992.0
2024-05-14 13:40:00,59.48,59.61,59.48,59.59,314665.0,58.8778,59.0065,58.8778,58.9867,314665.0
2024-05-14 13:50:00,59.6,59.68,59.54,59.68,297531.0,58.9966,59.0757,58.9372,59.0757,297531.0
2024-05-14 14:00:00,59.68,59.76,59.67,59.73,225387.0,59.0757,59.1549,59.0659,59.1252,225387.0
2024-05-14 14:10:00,59.73,59.78,59.7,59.74,233992.0,59.1252,59.1747,59.0955,59.1351,233992.0
2024-05-14 14:20:00,59.74,59.81,59.72,59.78,150435.0,59.1351,59.2044,59.1153,59.1747,150435.0
2024-05-14 14:30:00,59.78,59.89,59.77,59.87,247175.0,59.1747,59.2836,59.1648,59.2638,247175.0
2024-05-14 14:40:00,59.88,59.95,59.84,59.86,263709.0,59.2737,59.343,59.2341,59.2539,263709.0
2024-05-14 14:50:00,59.87,59.97,59.84,59.96,292843.0,59.2638,59.3628,59.2341,59.3529,292843.0
2024-05-14 15:00:00,59.96,59.96,59.83,59.86,247008.0,59.3529,59.3529,59.2242,59.2539,247008.0
2024-05-14 15:10:00,59.86,59.9,59.82,59.85,260741.0,59.2539,59.2935,59.2143,59.244,260741.0
2024-05-14 15:20:00,59.85,59.91,59.84,59.89,346904.0,59.244,59.3034,59.2341,59.2836,346904.0
2024-05-14 15:30:00,59.89,59.89,59.76,59.77,317654.0,59.2836,59.2836,59.1549,59.1648,317654.0
2024-05-14 15:40:00,59.76,59.86,59.75,59.8,573224.0,59.1549,59.2539,59.145,59.1945,573224.0
2024-05-14 15:50:00,59.81,59.89,59.8,59.85,1781603.0,59.2044,59.2836,59.1945,59.244,1781603.0
2024-05-15 09:30:00,59.83,59.89,59.59,59.71,631278.0,59.2242,59.2836,58.9867,59.1054,631278.0
2024-05-15 09:40:00,59.72,59.82,59.63,59.75,352366.0,59.1153,59.2143,59.0263,59.145,352366.0
2024-05-15 09:50:00,59.75,59.87,59.67,59.85,255313.0,59.145,59.2638,59.0659,59.244,255313.0
2024-05-15 10:00:00,59.84,59.94,59.75,59.76,301385.0,59.2341,59.3331,59.145,59.1549,301385.0
2024-05-15 10:10:00,59.77,59.9,59.74,59.84,283976.0,59.1648,59.2935,59.1351,59.2341,283976.0
2024-05-15 10:20:00,59.85,59.91,59.77,59.82,338503.0,59.244,59.3034,59.1648,59.2143,338503.0
2024-05-15 10:30:00,59.82,59.87,59.75,59.85,299219.0,59.2143,59.2638,59.145,59.244,299219.0
2024-05-15 10:40:00,59.85,59.94,59.76,59.8,579119.0,59.244,59.3331,59.1549,59.1945,579119.0
2024-05-15 10:50:00,59.79,59.9,59.75,59.8,410365.0,59.1846,59.2935,59.145,59.1945,410365.0
2024-05-15 11:00:00,59.81,59.88,59.8,59.87,184387.0,59.2044,59.2737,59.1945,59.2638,184387.0
2024-05-15 11:10:00,59.87,59.87,59.8,59.82,297881.0,59.2638,59.2638,59.1945,59.2143,297881.0
2024-05-15 11:20:00,59.83,59.85,59.77,59.82,380832.0,59.2242,59.244,59.1648,59.2143,380832.0
2024-05-15 11:30:00,59.82,59.86,59.81,59.83,198362.0,59.2143,59.2539,59.2044,59.2242,198362.0
2024-05-15 11:40:00,59.83,59.86,59.74,59.75,207190.0,59.2242,59.2539,59.1351,59.145,207190.0
2024-05-15 11:50:00,59.75,59.75,59.65,59.68,253906.0,59.145,59.145,59.0461,59.0757,253906.0
2024-05-15 12:00:00,59.67,59.72,59.6,59.71,253116.0,59.0659,59.1153,58.9966,59.1054,253116.0
2024-05-15 12:10:00,59.71,59.74,59.65,59.72,213379.0,59.1054,59.1351,59.0461,59.1153,213379.0
2024-05-15 12:20:00,59.73,59.77,59.7,59.72,218553.0,59.1252,59.1648,59.0955,59.1153,218553.0
2024-05-15 12:30:00,59.71,59.72,59.62,59.66,236009.0,59.1054,59.1153,59.0164,59.056,236009.0
2024-05-15 12:40:00,59.67,59.68,59.63,59.66,188868.0,59.0659,59.0757,59.0263,59.056,188868.0
2024-05-15 12:50:00,59.67,59.77,59.63,59.69,216057.0,59.0659,59.1648,59.0263,59.0856,216057.0
2024-05-15 13:00:00,59.69,59.7,59.61,59.62,249835.0,59.0856,59.0955,59.0065,59.0164,249835.0
2024-05-15 13:10:00,59.62,59.69,59.61,59.68,163455.0,59.0164,59.0856,59.0065,59.0757,163455.0
2024-05-15 13:20:00,59.69,59.77,59.67,59.72,214493.0,59.0856,59.1648,59.0659,59.1153,214493.0
2024-05-15 13:30:00,59.72,59.76,59.67,59.7,195735.0,59.1153,59.1549,59.0659,59.0955,195735.0
2024-05-15 13:40:00,59.69,59.73,59.67,59.67,294952.0,59.0856,59.1252,59.0659,59.0659,294952.0
2024-05-15 13:50:00,59.68,59.78,59.66,59.78,445955.0,59.0757,59.1747,59.056,59.1747,445955.0
2024-05-15 14:00:00,59.78,59.8,59.71,59.79,229122.0,59.1747,59.1945,59.1054,59.1846,229122.0
2024-05-15 14:10:00,59.79,59.79,59.7,59.73,400691.0,59.1846,59.1846,59.0955,59.1252,400691.0
2024-05-15 14:20:00,59.72,59.73,59.67,59.69,327004.0,59.1153,59.1252,59.0659,59.0856,327004.0
2024-05-15 14:30:00,59.68,59.74,59.67,59.7,227861.0,59.0757,59.1351,59.0659,59.0955,227861.0
2024-05-15 14:40:00,59.7,59.72,59.65,59.66,198139.0,59.0955,59.1153,59.0461,59.056,198139.0
2024-05-15 14:50:00,59.66,59.68,59.57,59.58,535848.0,59.056,59.0757,58.9669,58.9768,535848.0
2024-05-15 15:00:00,59.57,59.59,59.47,59.53,761894.0,58.9669,58.9867,58.8679,58.9273,761894.0
2024-05-15 15:10:00,59.53,59.71,59.51,59.66,440557.0,58.9273,59.1054,58.9075,59.056,440557.0
2024-05-15 15:20:00,59.66,59.71,59.62,59.69,658739.0,59.056,59.1054,59.0164,59.0856,658739.0
2024-05-15 15:30:00,59.69,59.69,59.57,59.59,630338.0,59.0856,59.0856,58.9669,58.9867,630338.0
2024-05-15 15:40:00,59.6,59.62,59.51,59.55,819638.0,58.9966,59.0164,58.9075,58.9471,819638.0
2024-05-15 15:50:00,59.55,59.84,59.55,59.84,2049813.0,58.9471,59.2341,58.9471,59.2341,2049813.0
2024-05-16 09:30:00,64.22,64.22,62.94,63.28,5923608.0,63.5698,63.5698,62.3027,62.6393,5923608.0
2024-05-16 09:40:00,63.29,63.68,63.11,63.35,2554026.0,62.6492,63.0352,62.471,62.7086,2554026.0
2024-05-16 09:50:00,63.34,63.75,63.13,63.67,2465647.0,62.6987,63.1045,62.4908,63.0254,2465647.0
2024-05-16 10:00:00,63.68,64.01,63.57,64.0,2050728.0,63.0352,63.3619,62.9264,63.352,2050728.0
2024-05-16 10:10:00,63.99,64.22,63.9,64.0,2119636.0,63.3421,63.5698,63.253,63.352,2119636.0
2024-05-16 10:20:00,64.0,64.01,63.69,63.86,1461243.0,63.352,63.3619,63.0451,63.2134,1461243.0
2024-05-16 10:30:00,63.87,63.93,63.51,63.7,996512.0,63.2233,63.2827,62.867,63.055,996512.0
2024-05-16 10:40:00,63.7,63.8,63.55,63.56,1077884.0,63.055,63.154,62.9066,62.9165,1077884.0
2024-05-16 10:50:00,63.57,63.58,63.2,63.28,1505840.0,62.9264,62.9363,62.5601,62.6393,1505840.0
2024-05-16 11:00:00,63.28,63.42,63.21,63.38,1018197.0,62.6393,62.7779,62.57,62.7383,1018197.0
2024-05-16 11:10:00,63.38,63.38,63.15,63.35,694618.0,62.7383,62.7383,62.5106,62.7086,694618.0
2024-05-16 11:20:00,63.35,63.39,63.24,63.32,623508.0,62.7086,62.7482,62.5997,62.6789,623508.0
2024-05-16 11:30:00,63.32,63.47,63.22,63.45,668740.0,62.6789,62.8274,62.5799,62.8076,668740.0
2024-05-16 11:40:00,63.45,63.54,63.34,63.38,530786.0,62.8076,62.8967,62.6987,62.7383,530786.0
2024-05-16 11:50:00,63.38,63.47,63.32,63.38,509021.0,62.7383,62.8274,62.6789,62.7383,509021.0
2024-05-16 12:00:00,63.37,63.55,63.31,63.51,536584.0,62.7284,62.9066,62.669,62.867,536584.0
2024-05-16 12:10:00,63.5,63.58,63.49,63.54,570321.0,62.8571,62.9363,62.8472,62.8967,570321.0
2024-05-16 12:20:00,63.54,63.6,63.48,63.55,567429.0,62.8967,62.9561,62.8373,62.9066,567429.0
2024-05-16 12:30:00,63.55,63.58,63.38,63.39,409076.0,62.9066,62.9363,62.7383,62.7482,409076.0
2024-05-16 12:40:00,63.4,63.43,63.31,63.35,376846.0,62.7581,62.7878,62.669,62.7086,376846.0
2024-05-16 12:50:00,63.35,63.54,63.35,63.53,395391.0,62.7086,62.8967,62.7086,62.8868,395391.0
2024-05-16 13:00:00,63.53,63.61,63.49,63.53,438877.0,62.8868,62.966,62.8472,62.8868,438877.0
2024-05-16 13:10:00,63.53,63.72,63.53,63.71,430066.0,62.8868,63.0748,62.8868,63.0649,430066.0
2024-05-16 13:20:00,63.71,63.74,63.61,63.72,610011.0,63.0649,63.0946,62.966,63.0748,610011.0
2024-05-16 13:30:00,63.72,63.79,63.62,63.64,547524.0,63.0748,63.1441,62.9759,62.9957,547524.0
2024-05-16 13:40:00,63.64,63.97,63.63,63.89,737102.0,62.9957,63.3223,62.9858,63.2431,737102.0
2024-05-16 13:50:00,63.9,64.04,63.87,64.03,593348.0,63.253,63.3916,63.2233,63.3817,593348.0
2024-05-16 14:00:00,64.03,64.11,63.88,64.06,759801.0,63.3817,63.4609,63.2332,63.4114,759801.0
2024-05-16 14:10:00,64.05,64.13,63.88,63.98,597283.0,63.4015,63.4807,63.2332,63.3322,597283.0
2024-05-16 14:20:00,63.98,64.11,63.96,64.03,458442.0,63.3322,63.4609,63.3124,63.3817,458442.0
2024-05-16 14:30:00,64.03,64.12,64.0,64.09,575659.0,63.3817,63.4708,63.352,63.4411,575659.0
2024-05-16 14:40:00,64.1,64.11,63.96,64.05,550577.0,63.451,63.4609,63.3124,63.4015,550577.0
2024-05-16 14:50:00,64.04,64.21,64.0,64.06,677873.0,63.3916,63.5599,63.352,63.4114,677873.0
2024-05-16 15:00:00,64.06,64.19,64.05,64.15,832092.0,63.4114,63.5401,63.4015,63.5005,832092.0
2024-05-16 15:10:00,64.15,64.27,64.08,64.26,928928.0,63.5005,63.6193,63.4312,63.6094,928928.0
2024-05-16 15:20:00,64.26,64.38,64.13,64.16,949265.0,63.6094,63.7282,63.4807,63.5104,949265.0
2024-05-16 15:30:00,64.17,64.21,64.05,64.17,684311.0,63.5203,63.5599,63.4015,63.5203,684311.0
2024-05-16 15:40:00,64.17,64.32,64.16,64.25,1327066.0,63.5203,63.6688,63.5104,63.5995,1327066.0
2024-05-16 15:50:00,64.26,64.42,63.96,64.0,3794766.0,63.6094,63.7678,63.3124,63.352,3794766.0
2024-05-17 09:30:00,64.24,64.34,63.63,64.06,1473070.0,63.5896,63.6886,62.9858,63.4114,1473070.0
2024-05-17 09:40:00,64.06,64.15,63.93,64.07,690025.0,63.4114,63.5005,63.2827,63.4213,690025.0
2024-05-17 09:50:00,64.07,64.37,63.95,64.37,677807.0,63.4213,63.7183,63.3025,63.7183,677807.0
2024-05-17 10:00:00,64.36,64.54,64.3,64.46,1184943.0,63.7084,63.8865,63.649,63.8074,1184943.0
2024-05-17 10:10:00,64.46,64.48,64.26,64.48,734213.0,63.8074,63.8271,63.6094,63.8271,734213.0
2024-05-17 10:20:00,64.48,64.55,64.41,64.54,725132.0,63.8271,63.8964,63.7579,63.8865,725132.0
2024-05-17 10:30:00,64.54,64.54,64.38,64.45,521724.0,63.8865,63.8865,63.7282,63.7975,521724.0
2024-05-17 10:40:00,64.45,64.58,64.44,64.51,380248.0,63.7975,63.9261,63.7876,63.8568,380248.0
2024-05-17 10:50:00,64.52,64.52,64.29,64.4,420238.0,63.8667,63.8667,63.6391,63.748,420238.0
2024-05-17 11:00:00,64.4,64.48,64.34,64.35,397833.0,63.748,63.8271,63.6886,63.6985,397833.0
2024-05-17 11:10:00,64.34,64.36,64.26,64.32,239637.0,63.6886,63.7084,63.6094,63.6688,239637.0
2024-05-17 11:20:00,64.33,64.4,64.16,64.26,577887.0,63.6787,63.748,63.5104,63.6094,577887.0
2024-05-17 11:30:00,64.25,64.36,64.24,64.35,275343.0,63.5995,63.7084,63.5896,63.6985,275343.0
2024-05-17 11:40:00,64.34,64.37,64.28,64.33,425168.0,63.6886,63.7183,63.6292,63.6787,425168.0
2024-05-17 11:50:00,64.33,64.43,64.31,64.32,292741.0,63.6787,63.7777,63.6589,63.6688,292741.0
2024-05-17 12:00:00,64.33,64.35,64.27,64.34,281432.0,63.6787,63.6985,63.6193,63.6886,281432.0
2024-05-17 12:10:00,64.34,64.41,64.31,64.39,200608.0,63.6886,63.7579,63.6589,63.7381,200608.0
2024-05-17 12:20:00,64.4,64.5,64.36,64.49,341871.0,63.748,63.8469,63.7084,63.837,341871.0
2024-05-17 12:30:00,64.49,64.53,64.47,64.52,299472.0,63.837,63.8766,63.8173,63.8667,299472.0
2024-05-17 12:40:00,64.53,64.56,64.5,64.56,290702.0,63.8766,63.9063,63.8469,63.9063,290702.0
2024-05-17 12:50:00,64.56,64.64,64.55,64.63,258192.0,63.9063,63.9855,63.8964,63.9756,258192.0
2024-05-17 13:00:00,64.63,64.86,64.61,64.84,737750.0,63.9756,64.2033,63.9558,64.1835,737750.0
2024-05-17 13:10:00,64.84,64.86,64.72,64.74,732884.0,64.1835,64.2033,64.0647,64.0845,732884.0
2024-05-17 13:20:00,64.74,64.88,64.72,64.86,352635.0,64.0845,64.2231,64.0647,64.2033,352635.0
2024-05-17 13:30:00,64.86,64.87,64.79,64.81,355228.0,64.2033,64.2132,64.134,64.1538,355228.0
2024-05-17 13:40:00,64.81,64.84,64.64,64.8,414041.0,64.1538,64.1835,63.9855,64.1439,414041.0
2024-05-17 13:50:00,64.81,64.84,64.6,64.66,810990.0,64.1538,64.1835,63.9459,64.0053,810990.0
2024-05-17 14:00:00,64.66,64.76,64.65,64.72,278146.0,64.0053,64.1043,63.9954,64.0647,278146.0
2024-05-17 14:10:00,64.73,64.75,64.56,64.62,505006.0,64.0746,64.0944,63.9063,63.9657,505006.0
2024-05-17 14:20:00,64.62,64.63,64.49,64.57,343979.0,63.9657,63.9756,63.837,63.9162,343979.0
2024-05-17 14:30:00,64.58,64.59,64.46,64.51,300770.0,63.9261,63.936,63.8074,63.8568,300770.0
2024-05-17 14:40:00,64.51,64.59,64.44,64.56,468141.0,63.8568,63.936,63.7876,63.9063,468141.0
2024-05-17 14:50:00,64.56,64.69,64.56,64.69,363448.0,63.9063,64.035,63.9063,64.035,363448.0
2024-05-17 15:00:00,64.69,64.7,64.58,64.58,415156.0,64.035,64.0449,63.9261,63.9261,415156.0
2024-05-17 15:10:00,64.59,64.74,64.55,64.69,492005.0,63.936,64.0845,63.8964,64.035,492005.0
2024-05-17 15:20:00,64.69,64.74,64.59,64.7,531924.0,64.035,64.0845,63.936,64.0449,531924.0
2024-05-17 15:30:00,64.7,64.72,64.62,64.65,479356.0,64.0449,64.0647,63.9657,63.9954,479356.0
2024-05-17 15:40:00,64.65,64.74,64.62,64.7,1065167.0,63.9954,64.0845,63.9657,64.0449,1065167.0
2024-05-17 15:50:00,64.7,64.75,64.48,64.67,2872213.0,64.0449,64.0944,63.8271,64.0152,2872213.0
2024-05-20 09:30:00,64.42,64.69,64.31,64.62,777903.0,63.7678,64.035,63.6589,63.9657,777903.0
2024-05-20 09:40:00,64.64,64.69,64.46,64.55,234014.0,63.9855,64.035,63.8074,63.8964,234014.0
2024-05-20 09:50:00,64.55,64.56,64.42,64.53,179096.0,63.8964,63.9063,63.7678,63.8766,179096.0
2024-05-20 10:00:00,64.53,64.57,64.46,64.49,277830.0,63.8766,63.9162,63.8074,63.837,277830.0
2024-05-20 10:10:00,64.5,64.6,64.43,64.59,236793.0,63.8469,63.9459,63.7777,63.936,236793.0
2024-05-20 10:20:00,64.59,64.65,64.51,64.52,368755.0,63.936,63.9954,63.8568,63.8667,368755.0
2024-05-20 10:30:00,64.52,64.59,64.45,64.56,696351.0,63.8667,63.936,63.7975,63.9063,696351.0
2024-05-20 10:40:00,64.55,64.75,64.52,64.72,305481.0,63.8964,64.0944,63.8667,64.0647,305481.0
2024-05-20 10:50:00,64.72,64.76,64.6,64.61,202306.0,64.0647,64.1043,63.9459,63.9558,202306.0
2024-05-20 11:00:00,64.61,64.69,64.58,64.67,170138.0,63.9558,64.035,63.9261,64.0152,170138.0
2024-05-20 11:10:00,64.67,64.73,64.64,64.7,191184.0,64.0152,64.0746,63.9855,64.0449,191184.0
2024-05-20 11:20:00,64.71,64.72,64.65,64.69,126354.0,64.0548,64.0647,63.9954,64.035,126354.0
2024-05-20 11:30:00,64.69,64.75,64.61,64.62,130303.0,64.035,64.0944,63.9558,63.9657,130303.0
2024-05-20 11:40:00,64.61,64.68,64.56,64.58,204720.0,63.9558,64.0251,63.9063,63.9261,204720.0
2024-05-20 11:50:00,64.58,64.58,64.5,64.52,209307.0,63.9261,63.9261,63.8469,63.8667,209307.0
2024-05-20 12:00:00,64.51,64.56,64.39,64.41,261909.0,63.8568,63.9063,63.7381,63.7579,261909.0
2024-05-20 12:10:00,64.4,64.45,64.34,64.35,228173.0,63.748,63.7975,63.6886,63.6985,228173.0
2024-05-20 12:20:00,64.34,64.36,64.17,64.19,231779.0,63.6886,63.7084,63.5203,63.5401,231779.0
2024-05-20 12:30:00,64.19,64.21,64.11,64.14,182055.0,63.5401,63.5599,63.4609,63.4906,182055.0
2024-05-20 12:40:00,64.15,64.16,64.08,64.09,147343.0,63.5005,63.5104,63.4312,63.4411,147343.0
2024-05-20 12:50:00,64.1,64.11,64.03,64.08,168099.0,63.451,63.4609,63.3817,63.4312,168099.0
2024-05-20 13:00:00,64.09,64.16,64.06,64.15,176111.0,63.4411,63.5104,63.4114,63.5005,176111.0
2024-05-20 13:10:00,64.15,64.17,64.03,64.06,181769.0,63.5005,63.5203,63.3817,63.4114,181769.0
2024-05-20 13:20:00,64.06,64.09,63.97,64.04,223436.0,63.4114,63.4411,63.3223,63.3916,223436.0
2024-05-20 13:30:00,64.05,64.05,63.97,63.99,171763.0,63.4015,63.4015,63.3223,63.3421,171763.0
2024-05-20 13:40:00,64.0,64.04,63.96,63.97,154559.0,63.352,63.3916,63.3124,63.3223,154559.0
2024-05-20 13:50:00,63.97,64.02,63.93,63.99,219832.0,63.3223,63.3718,63.2827,63.3421,219832.0
2024-05-20 14:00:00,63.99,64.0,63.87,63.9,305884.0,63.3421,63.352,63.2233,63.253,305884.0
2024-05-20 14:10:00,63.9,64.0,63.89,64.0,145854.0,63.253,63.352,63.2431,63.352,145854.0
2024-05-20 14:20:00,63.99,64.08,63.98,64.02,162030.0,63.3421,63.4312,63.3322,63.3718,162030.0
2024-05-20 14:30:00,64.01,64.07,63.99,64.03,130141.0,63.3619,63.4213,63.3421,63.3817,130141.0
2024-05-20 14:40:00,64.03,64.09,64.01,64.08,124165.0,63.3817,63.4411,63.3619,63.4312,124165.0
2024-05-20 14:50:00,64.08,64.09,64.04,64.07,131026.0,63.4312,63.4411,63.3916,63.4213,131026.0
2024-05-20 15:00:00,64.07,64.09,64.01,64.09,200177.0,63.4213,63.4411,63.3619,63.4411,200177.0
2024-05-20 15:10:00,64.08,64.11,64.01,64.02,190009.0,63.4312,63.4609,63.3619,63.3718,190009.0
2024-05-20 15:20:00,64.03,64.13,64.02,64.09,183718.0,63.3817,63.4807,63.3718,63.4411,183718.0
2024-05-20 15:30:00,64.09,64.12,64.05,64.08,179970.0,63.4411,63.4708,63.4015,63.4312,179970.0
2024-05-20 15:40:00,64.07,64.1,64.0,64.03,266681.0,63.4213,63.451,63.352,63.3817,266681.0
2024-05-20 15:50:00,64.03,64.22,64.01,64.21,1141694.0,63.3817,63.5698,63.3619,63.5599,1141694.0
2024-05-21 09:30:00,64.53,65.08,64.45,65.03,1438269.0,63.8766,64.4211,63.7975,64.3716,1438269.0
2024-05-21 09:40:00,65.04,65.14,64.89,64.9,434207.0,64.3815,64.4805,64.233,64.2429,434207.0
2024-05-21 09:50:00,64.91,65.06,64.84,64.9,367121.0,64.2528,64.4013,64.1835,64.2429,367121.0
2024-05-21 10:00:00,64.89,65.15,64.89,65.08,522628.0,64.233,64.4904,64.233,64.4211,522628.0
2024-05-21 10:10:00,65.08,65.14,65.0,65.03,207116.0,64.4211,64.4805,64.3419,64.3716,207116.0
2024-05-21 10:20:00,65.05,65.06,64.91,64.96,337976.0,64.3914,64.4013,64.2528,64.3023,337976.0
2024-05-21 10:30:00,64.96,65.08,64.92,65.0,227327.0,64.3023,64.4211,64.2627,64.3419,227327.0
2024-05-21 10:40:00,65.0,65.0,64.8,64.86,225158.0,64.3419,64.3419,64.1439,64.2033,225158.0
2024-05-21 10:50:00,64.86,64.89,64.8,64.89,127613.0,64.2033,64.233,64.1439,64.233,127613.0
2024-05-21 11:00:00,64.89,64.95,64.85,64.85,182604.0,64.233,64.2924,64.1934,64.1934,182604.0
2024-05-21 11:10:00,64.86,64.86,64.74,64.82,203042.0,64.2033,64.2033,64.0845,64.1637,203042.0
2024-05-21 11:20:00,64.82,64.87,64.74,64.75,171915.0,64.1637,64.2132,64.0845,64.0944,171915.0
2024-05-21 11:30:00,64.76,64.8,64.74,64.78,159782.0,64.1043,64.1439,64.0845,64.1241,159782.0
2024-05-21 11:40:00,64.78,64.79,64.68,64.68,134811.0,64.1241,64.134,64.0251,64.0251,134811.0
2024-05-21 11:50:00,64.69,64.8,64.68,64.79,164797.0,64.035,64.1439,64.0251,64.134,164797.0
2024-05-21 12:00:00,64.8,64.85,64.78,64.78,111130.0,64.1439,64.1934,64.1241,64.1241,111130.0
2024-05-21 12:10:00,64.78,64.87,64.76,64.86,127639.0,64.1241,64.2132,64.1043,64.2033,127639.0
2024-05-21 12:20:00,64.86,64.88,64.8,64.87,121486.0,64.2033,64.2231,64.1439,64.2132,121486.0
2024-05-21 12:30:00,64.87,64.9,64.86,64.89,118382.0,64.2132,64.2429,64.2033,64.233,118382.0
2024-05-21 12:40:00,64.89,64.95,64.83,64.92,150282.0,64.233,64.2924,64.1736,64.2627,150282.0
2024-05-21 12:50:00,64.93,64.95,64.86,64.9,101049.0,64.2726,64.2924,64.2033,64.2429,101049.0
2024-05-21 13:00:00,64.91,64.94,64.84,64.86,138952.0,64.2528,64.2825,64.1835,64.2033,138952.0
2024-05-21 13:10:00,64.86,64.9,64.83,64.89,104258.0,64.2033,64.2429,64.1736,64.233,104258.0
2024-05-21 13:20:00,64.88,64.9,64.83,64.87,140696.0,64.2231,64.2429,64.1736,64.2132,140696.0
2024-05-21 13:30:00,64.87,64.88,64.81,64.83,96182.0,64.2132,64.2231,64.1538,64.1736,96182.0
2024-05-21 13:40:00,64.83,64.88,64.81,64.88,129295.0,64.1736,64.2231,64.1538,64.2231,129295.0
2024-05-21 13:50:00,64.88,64.91,64.84,64.9,174572.0,64.2231,64.2528,64.1835,64.2429,174572.0
2024-05-21 14:00:00,64.9,64.9,64.85,64.89,116216.0,64.2429,64.2429,64.1934,64.233,116216.0
2024-05-21 14:10:00,64.89,64.92,64.88,64.91,164834.0,64.233,64.2627,64.2231,64.2528,164834.0
2024-05-21 14:20:00,64.91,64.92,64.87,64.89,121439.0,64.2528,64.2627,64.2132,64.233,121439.0
2024-05-21 14:30:00,64.89,64.94,64.88,64.92,170780.0,64.233,64.2825,64.2231,64.2627,170780.0
2024-05-21 14:40:00,64.93,64.93,64.87,64.9,166756.0,64.2726,64.2726,64.2132,64.2429,166756.0
2024-05-21 14:50:00,64.89,64.93,64.88,64.92,108491.0,64.233,64.2726,64.2231,64.2627,108491.0
2024-05-21 15:00:00,64.92,64.95,64.89,64.94,122050.0,64.2627,64.2924,64.233,64.2825,122050.0
2024-05-21 15:10:00,64.94,65.0,64.94,64.99,294593.0,64.2825,64.3419,64.2825,64.332,294593.0
2024-05-21 15:20:00,64.99,65.04,64.98,65.03,312510.0,64.332,64.3815,64.3221,64.3716,312510.0
2024-05-21 15:30:00,65.03,65.06,64.98,64.99,279557.0,64.3716,64.4013,64.3221,64.332,279557.0
2024-05-21 15:40:00,65.0,65.02,64.95,65.02,520271.0,64.3419,64.3617,64.2924,64.3617,520271.0
2024-05-21 15:50:00,65.02,65.19,64.99,65.17,1297042.0,64.3617,64.53,64.332,64.5102,1297042.0
2024-05-22 09:30:00,64.98,65.33,64.73,65.33,693199.0,64.3221,64.6685,64.0746,64.6685,693199.0
2024-05-22 09:40:00,65.33,65.54,65.3,65.36,415377.0,64.6685,64.8764,64.6388,64.6982,415377.0
2024-05-22 09:50:00,65.37,65.49,65.34,65.41,285664.0,64.7081,64.8269,64.6784,64.7477,285664.0
2024-05-22 10:00:00,65.42,65.48,65.32,65.42,555495.0,64.7576,64.817,64.6586,64.7576,555495.0
2024-05-22 10:10:00,65.42,65.52,65.41,65.5,291896.0,64.7576,64.8566,64.7477,64.8368,291896.0
2024-05-22 10:20:00,65.5,65.52,65.37,65.42,256546.0,64.8368,64.8566,64.7081,64.7576,256546.0
2024-05-22 10:30:00,65.41,65.45,65.26,65.44,235967.0,64.7477,64.7873,64.5993,64.7774,235967.0
2024-05-22 10:40:00,65.44,65.64,65.43,65.64,252457.0,64.7774,64.9754,64.7675,64.9754,252457.0
2024-05-22 10:50:00,65.64,65.69,65.56,65.69,238649.0,64.9754,65.0249,64.8962,65.0249,238649.0
2024-05-22 11:00:00,65.68,65.68,65.49,65.52,231257.0,65.015,65.015,64.8269,64.8566,231257.0
2024-05-22 11:10:00,65.52,65.58,65.47,65.5,219068.0,64.8566,64.916,64.8071,64.8368,219068.0
2024-05-22 11:20:00,65.51,65.51,65.35,65.37,202569.0,64.8467,64.8467,64.6883,64.7081,202569.0
2024-05-22 11:30:00,65.37,65.41,65.3,65.33,170470.0,64.7081,64.7477,64.6388,64.6685,170470.0
2024-05-22 11:40:00,65.33,65.36,65.28,65.3,185693.0,64.6685,64.6982,64.619,64.6388,185693.0
2024-05-22 11:50:00,65.3,65.35,65.24,65.29,198493.0,64.6388,64.6883,64.5795,64.6289,198493.0
2024-05-22 12:00:00,65.28,65.38,65.28,65.36,143450.0,64.619,64.718,64.619,64.6982,143450.0
2024-05-22 12:10:00,65.36,65.37,65.32,65.34,96672.0,64.6982,64.7081,64.6586,64.6784,96672.0
2024-05-22 12:20:00,65.34,65.47,65.33,65.43,95632.0,64.6784,64.8071,64.6685,64.7675,95632.0
2024-05-22 12:30:00,65.44,65.45,65.39,65.43,80712.0,64.7774,64.7873,64.7279,64.7675,80712.0
2024-05-22 12:40:00,65.43,65.49,65.39,65.47,130048.0,64.7675,64.8269,64.7279,64.8071,130048.0
2024-05-22 12:50:00,65.46,65.51,65.46,65.48,141801.0,64.7972,64.8467,64.7972,64.817,141801.0
2024-05-22 13:00:00,65.48,65.57,65.47,65.56,176288.0,64.817,64.9061,64.8071,64.8962,176288.0
2024-05-22 13:10:00,65.56,65.59,65.54,65.58,140464.0,64.8962,64.9259,64.8764,64.916,140464.0
2024-05-22 13:20:00,65.58,65.59,65.45,65.47,157770.0,64.916,64.9259,64.7873,64.8071,157770.0
2024-05-22 13:30:00,65.47,65.48,65.34,65.34,121028.0,64.8071,64.817,64.6784,64.6784,121028.0
2024-05-22 13:40:00,65.34,65.36,65.29,65.33,149264.0,64.6784,64.6982,64.6289,64.6685,149264.0
2024-05-22 13:50:00,65.33,65.35,65.24,65.3,186296.0,64.6685,64.6883,64.5795,64.6388,186296.0
2024-05-22 14:00:00,65.31,65.39,65.28,65.31,153029.0,64.6487,64.7279,64.619,64.6487,153029.0
2024-05-22 14:10:00,65.31,65.31,65.23,65.25,175580.0,64.6487,64.6487,64.5696,64.5894,175580.0
2024-05-22 14:20:00,65.24,65.26,65.12,65.13,127398.0,64.5795,64.5993,64.4607,64.4706,127398.0
2024-05-22 14:30:00,65.13,65.16,65.08,65.12,122933.0,64.4706,64.5003,64.4211,64.4607,122933.0
2024-05-22 14:40:00,65.12,65.13,65.04,65.11,214756.0,64.4607,64.4706,64.3815,64.4508,214756.0
2024-05-22 14:50:00,65.11,65.22,65.09,65.22,134554.0,64.4508,64.5597,64.431,64.5597,134554.0
2024-05-22 15:00:00,65.22,65.26,65.21,65.23,200991.0,64.5597,64.5993,64.5498,64.5696,200991.0
2024-05-22 15:10:00,65.23,65.25,65.18,65.21,196936.0,64.5696,64.5894,64.5201,64.5498,196936.0
2024-05-22 15:20:00,65.21,65.27,65.2,65.21,146658.0,64.5498,64.6092,64.5399,64.5498,146658.0
2024-05-22 15:30:00,65.22,65.3,65.2,65.28,176807.0,64.5597,64.6388,64.5399,64.619,176807.0
2024-05-22 15:40:00,65.28,65.3,65.17,65.17,335678.0,64.619,64.6388,64.5102,64.5102,335678.0
2024-05-22 15:50:00,65.17,65.25,65.11,65.24,1025469.0,64.5102,64.5894,64.4508,64.5795,1025469.0
2024-05-23 09:30:00,65.17,65.49,65.02,65.48,666768.0,64.5102,64.8269,64.3617,64.817,666768.0
2024-05-23 09:40:00,65.49,65.52,65.35,65.39,267935.0,64.8269,64.8566,64.6883,64.7279,267935.0
2024-05-23 09:50:00,65.38,65.4,65.26,65.39,211991.0,64.718,64.7378,64.5993,64.7279,211991.0
2024-05-23 10:00:00,65.39,65.49,65.31,65.38,312577.0,64.7279,64.8269,64.6487,64.718,312577.0
2024-05-23 10:10:00,65.38,65.48,65.37,65.41,306028.0,64.718,64.817,64.7081,64.7477,306028.0
2024-05-23 10:20:00,65.41,65.42,65.26,65.29,254173.0,64.7477,64.7576,64.5993,64.6289,254173.0
2024-05-23 10:30:00,65.29,65.38,65.21,65.35,202763.0,64.6289,64.718,64.5498,64.6883,202763.0
2024-05-23 10:40:00,65.35,65.37,65.27,65.34,183609.0,64.6883,64.7081,64.6092,64.6784,183609.0
2024-05-23 10:50:00,65.34,65.42,65.34,65.35,281883.0,64.6784,64.7576,64.6784,64.6883,281883.0
2024-05-23 11:00:00,65.36,65.4,65.31,65.37,226320.0,64.6982,64.7378,64.6487,64.7081,226320.0
2024-05-23 11:10:00,65.36,65.38,65.3,65.32,133370.0,64.6982,64.718,64.6388,64.6586,133370.0
2024-05-23 11:20:00,65.33,65.34,65.26,65.29,148016.0,64.6685,64.6784,64.5993,64.6289,148016.0
2024-05-23 11:30:00,65.3,65.32,65.17,65.19,176510.0,64.6388,64.6586,64.5102,64.53,176510.0
2024-05-23 11:40:00,65.19,65.22,65.11,65.17,164099.0,64.53,64.5597,64.4508,64.5102,164099.0
2024-05-23 11:50:00,65.17,65.24,65.15,65.16,123453.0,64.5102,64.5795,64.4904,64.5003,123453.0
2024-05-23 12:00:00,65.15,65.19,65.13,65.16,168926.0,64.4904,64.53,64.4706,64.5003,168926.0
2024-05-23 12:10:00,65.16,65.16,65.03,65.08,154352.0,64.5003,64.5003,64.3716,64.4211,154352.0
2024-05-23 12:20:00,65.09,65.15,65.07,65.13,133093.0,64.431,64.4904,64.4112,64.4706,133093.0
2024-05-23 12:30:00,65.14,65.16,65.11,65.12,119022.0,64.4805,64.5003,64.4508,64.4607,119022.0
2024-05-23 12:40:00,65.12,65.13,65.05,65.06,153106.0,64.4607,64.4706,64.3914,64.4013,153106.0
2024-05-23 12:50:00,65.06,65.08,64.95,64.98,180181.0,64.4013,64.4211,64.2924,64.3221,180181.0
2024-05-23 13:00:00,64.98,65.05,64.97,65.04,135837.0,64.3221,64.3914,64.3122,64.3815,135837.0
2024-05-23 13:10:00,65.04,65.14,65.03,65.11,142295.0,64.3815,64.4805,64.3716,64.4508,142295.0
2024-05-23 13:20:00,65.11,65.11,65.01,65.03,193451.0,64.4508,64.4508,64.3518,64.3716,193451.0
2024-05-23 13:30:00,65.03,65.04,64.9,64.97,153848.0,64.3716,64.3815,64.2429,64.3122,153848.0
2024-05-23 13:40:00,64.97,65.03,64.91,64.93,167650.0,64.3122,64.3716,64.2528,64.2726,167650.0
2024-05-23 13:50:00,64.94,64.98,64.9,64.95,163216.0,64.2825,64.3221,64.2429,64.2924,163216.0
2024-05-23 14:00:00,64.95,64.95,64.84,64.85,190030.0,64.2924,64.2924,64.1835,64.1934,190030.0
2024-05-23 14:10:00,64.85,64.9,64.74,64.74,205940.0,64.1934,64.2429,64.0845,64.0845,205940.0
2024-05-23 14:20:00,64.75,64.79,64.68,64.68,187355.0,64.0944,64.134,64.0251,64.0251,187355.0
2024-05-23 14:30:00,64.68,64.73,64.67,64.71,237376.0,64.0251,64.0746,64.0152,64.0548,237376.0
2024-05-23 14:40:00,64.7,64.74,64.65,64.66,163718.0,64.0449,64.0845,63.9954,64.0053,163718.0
2024-05-23 14:50:00,64.65,64.66,64.56,64.64,401849.0,63.9954,64.0053,63.9063,63.9855,401849.0
2024-05-23 15:00:00,64.64,64.67,64.58,64.62,248293.0,63.9855,64.0152,63.9261,63.9657,248293.0
2024-05-23 15:10:00,64.62,64.69,64.6,64.64,252341.0,63.9657,64.035,63.9459,63.9855,252341.0
2024-05-23 15:20:00,64.64,64.71,64.6,64.69,257377.0,63.9855,64.0548,63.9459,64.035,257377.0
2024-05-23 15:30:00,64.68,64.73,64.65,64.67,285827.0,64.0251,64.0746,63.9954,64.0152,285827.0
2024-05-23 15:40:00,64.67,64.73,64.63,64.72,257540.0,64.0152,64.0746,63.9756,64.0647,257540.0
2024-05-23 15:50:00,64.71,64.85,64.69,64.85,1269177.0,64.0548,64.1934,64.035,64.1934,1269177.0
2024-05-24 09:30:00,65.13,65.27,65.01,65.16,336273.0,64.4706,64.6092,64.3518,64.5003,336273.0
2024-05-24 09:40:00,65.16,65.4,65.14,65.38,205056.0,64.5003,64.7378,64.4805,64.718,205056.0
2024-05-24 09:50:00,65.37,65.45,65.32,65.41,228686.0,64.7081,64.7873,64.6586,64.7477,228686.0
2024-05-24 10:00:00,65.4,65.62,65.39,65.59,305497.0,64.7378,64.9556,64.7279,64.9259,305497.0
2024-05-24 10:10:00,65.6,65.62,65.41,65.44,217449.0,64.9358,64.9556,64.7477,64.7774,217449.0
2024-05-24 10:20:00,65.44,65.61,65.44,65.59,249388.0,64.7774,64.9457,64.7774,64.9259,249388.0
2024-05-24 10:30:00,65.6,65.69,65.57,65.58,341970.0,64.9358,65.0249,64.9061,64.916,341970.0
2024-05-24 10:40:00,65.58,65.58,65.47,65.55,301404.0,64.916,64.916,64.8071,64.8863,301404.0
2024-05-24 10:50:00,65.55,65.55,65.37,65.42,218876.0,64.8863,64.8863,64.7081,64.7576,218876.0
2024-05-24 11:00:00,65.42,65.46,65.36,65.44,160685.0,64.7576,64.7972,64.6982,64.7774,160685.0
2024-05-24 11:10:00,65.45,65.52,65.4,65.42,249039.0,64.7873,64.8566,64.7378,64.7576,249039.0
2024-05-24 11:20:00,65.42,65.49,65.42,65.44,209464.0,64.7576,64.8269,64.7576,64.7774,209464.0
2024-05-24 11:30:00,65.44,65.45,65.34,65.34,128872.0,64.7774,64.7873,64.6784,64.6784,128872.0
2024-05-24 11:40:00,65.34,65.39,65.31,65.32,97992.0,64.6784,64.7279,64.6487,64.6586,97992.0
2024-05-24 11:50:00,65.31,65.34,65.28,65.28,136443.0,64.6487,64.6784,64.619,64.619,136443.0
2024-05-24 12:00:00,65.28,65.32,65.22,65.23,215931.0,64.619,64.6586,64.5597,64.5696,215931.0
2024-05-24 12:10:00,65.23,65.3,65.22,65.3,112465.0,64.5696,64.6388,64.5597,64.6388,112465.0
2024-05-24 12:20:00,65.3,65.34,65.28,65.31,88295.0,64.6388,64.6784,64.619,64.6487,88295.0
2024-05-24 12:30:00,65.31,65.35,65.24,65.24,112665.0,64.6487,64.6883,64.5795,64.5795,112665.0
2024-05-24 12:40:00,65.25,65.3,65.24,65.28,166174.0,64.5894,64.6388,64.5795,64.619,166174.0
2024-05-24 12:50:00,65.28,65.35,65.26,65.28,95836.0,64.619,64.6883,64.5993,64.619,95836.0
2024-05-24 13:00:00,65.29,65.3,65.25,65.28,95467.0,64.6289,64.6388,64.5894,64.619,95467.0
2024-05-24 13:10:00,65.28,65.3,65.25,65.27,115351.0,64.619,64.6388,64.5894,64.6092,115351.0
2024-05-24 13:20:00,65.27,65.28,65.23,65.26,103645.0,64.6092,64.619,64.5696,64.5993,103645.0
2024-05-24 13:30:00,65.26,65.26,65.2,65.23,146154.0,64.5993,64.5993,64.5399,64.5696,146154.0
2024-05-24 13:40:00,65.23,65.27,65.21,65.26,99008.0,64.5696,64.6092,64.5498,64.5993,99008.0
2024-05-24 13:50:00,65.26,65.31,65.24,65.26,163932.0,64.5993,64.6487,64.5795,64.5993,163932.0
2024-05-24 14:00:00,65.26,65.32,65.25,65.31,85151.0,64.5993,64.6586,64.5894,64.6487,85151.0
2024-05-24 14:10:00,65.31,65.34,65.28,65.31,131010.0,64.6487,64.6784,64.619,64.6487,131010.0
2024-05-24 14:20:00,65.32,65.33,65.27,65.28,106762.0,64.6586,64.6685,64.6092,64.619,106762.0
2024-05-24 14:30:00,65.29,65.31,65.26,65.3,139731.0,64.6289,64.6487,64.5993,64.6388,139731.0
2024-05-24 14:40:00,65.31,65.37,65.29,65.34,152716.0,64.6487,64.7081,64.6289,64.6784,152716.0
2024-05-24 14:50:00,65.34,65.37,65.31,65.31,93683.0,64.6784,64.7081,64.6487,64.6487,93683.0
2024-05-24 15:00:00,65.31,65.34,65.23,65.23,134685.0,64.6487,64.6784,64.5696,64.5696,134685.0
2024-05-24 15:10:00,65.23,65.3,65.22,65.3,157308.0,64.5696,64.6388,64.5597,64.6388,157308.0
2024-05-24 15:20:00,65.3,65.3,65.24,65.28,155605.0,64.6388,64.6388,64.5795,64.619,155605.0
2024-05-24 15:30:00,65.28,65.35,65.27,65.28,203054.0,64.619,64.6883,64.6092,64.619,203054.0
2024-05-24 15:40:00,65.28,65.31,65.23,65.23,302659.0,64.619,64.6487,64.5696,64.5696,302659.0
2024-05-24 15:50:00,65.24,65.42,65.24,65.38,1018678.0,64.5795,64.7576,64.5795,64.718,1018678.0
2024-05-28 09:30:00,65.22,65.47,65.02,65.33,834381.0,64.5597,64.8071,64.3617,64.6685,834381.0
2024-05-28 09:40:00,65.34,65.36,65.12,65.23,341424.0,64.6784,64.6982,64.4607,64.5696,341424.0
2024-05-28 09:50:00,65.23,65.28,64.85,64.93,459048.0,64.5696,64.619,64.1934,64.2726,459048.0
2024-05-28 10:00:00,64.93,64.96,64.74,64.81,397958.0,64.2726,64.3023,64.0845,64.1538,397958.0
2024-05-28 10:10:00,64.81,64.99,64.81,64.97,336824.0,64.1538,64.332,64.1538,64.3122,336824.0
2024-05-28 10:20:00,64.97,65.05,64.9,65.0,288498.0,64.3122,64.3914,64.2429,64.3419,288498.0
2024-05-28 10:30:00,65.0,65.04,64.93,65.01,300566.0,64.3419,64.3815,64.2726,64.3518,300566.0
2024-05-28 10:40:00,65.01,65.05,64.95,65.02,222562.0,64.3518,64.3914,64.2924,64.3617,222562.0
2024-05-28 10:50:00,65.01,65.01,64.88,64.95,232128.0,64.3518,64.3518,64.2231,64.2924,232128.0
2024-05-28 11:00:00,64.95,64.99,64.92,64.96,177359.0,64.2924,64.332,64.2627,64.3023,177359.0
2024-05-28 11:10:00,64.96,65.05,64.92,64.97,223907.0,64.3023,64.3914,64.2627,64.3122,223907.0
2024-05-28 11:20:00,64.97,65.06,64.96,65.01,192218.0,64.3122,64.4013,64.3023,64.3518,192218.0
2024-05-28 11:30:00,65.01,65.06,64.96,65.06,215740.0,64.3518,64.4013,64.3023,64.4013,215740.0
2024-05-28 11:40:00,65.07,65.18,65.06,65.11,179106.0,64.4112,64.5201,64.4013,64.4508,179106.0
2024-05-28 11:50:00,65.11,65.13,65.07,65.1,205657.0,64.4508,64.4706,64.4112,64.4409,205657.0
2024-05-28 12:00:00,65.09,65.14,65.02,65.13,185860.0,64.431,64.4805,64.3617,64.4706,185860.0
2024-05-28 12:10:00,65.14,65.16,65.07,65.11,133838.0,64.4805,64.5003,64.4112,64.4508,133838.0
2024-05-28 12:20:00,65.11,65.14,65.06,65.14,156726.0,64.4508,64.4805,64.4013,64.4805,156726.0
2024-05-28 12:30:00,65.14,65.15,65.07,65.09,142568.0,64.4805,64.4904,64.4112,64.431,142568.0
2024-05-28 12:40:00,65.09,65.15,65.09,65.14,122518.0,64.431,64.4904,64.431,64.4805,122518.0
2024-05-28 12:50:00,65.14,65.15,65.03,65.03,130713.0,64.4805,64.4904,64.3716,64.3716,130713.0
2024-05-28 13:00:00,65.03,65.07,65.01,65.06,128030.0,64.3716,64.4112,64.3518,64.4013,128030.0
2024-05-28 13:10:00,65.06,65.19,65.05,65.11,166617.0,64.4013,64.53,64.3914,64.4508,166617.0
2024-05-28 13:20:00,65.11,65.13,65.09,65.12,125566.0,64.4508,64.4706,64.431,64.4607,125566.0
2024-05-28 13:30:00,65.12,65.13,65.05,65.06,168081.0,64.4607,64.4706,64.3914,64.4013,168081.0
2024-05-28 13:40:00,65.06,65.13,65.05,65.09,245286.0,64.4013,64.4706,64.3914,64.431,245286.0
2024-05-28 13:50:00,65.08,65.14,65.06,65.12,160757.0,64.4211,64.4805,64.4013,64.4607,160757.0
2024-05-28 14:00:00,65.12,65.12,65.0,65.03,140917.0,64.4607,64.4607,64.3419,64.3716,140917.0
2024-05-28 14:10:00,65.03,65.03,64.92,64.98,168454.0,64.3716,64.3716,64.2627,64.3221,168454.0
2024-05-28 14:20:00,64.98,65.0,64.92,64.94,146176.0,64.3221,64.3419,64.2627,64.2825,146176.0
2024-05-28 14:30:00,64.93,64.94,64.75,64.78,182157.0,64.2726,64.2825,64.0944,64.1241,182157.0
2024-05-28 14:40:00,64.78,64.83,64.77,64.83,141597.0,64.1241,64.1736,64.1142,64.1736,141597.0
2024-05-28 14:50:00,64.83,64.88,64.78,64.86,149885.0,64.1736,64.2231,64.1241,64.2033,149885.0
2024-05-28 15:00:00,64.86,64.88,64.81,64.88,171070.0,64.2033,64.2231,64.1538,64.2231,171070.0
2024-05-28 15:10:00,64.88,64.92,64.85,64.88,198388.0,64.2231,64.2627,64.1934,64.2231,198388.0
2024-05-28 15:20:00,64.87,64.95,64.86,64.89,167920.0,64.2132,64.2924,64.2033,64.233,167920.0
2024-05-28 15:30:00,64.89,64.96,64.89,64.89,206047.0,64.233,64.3023,64.233,64.233,206047.0
2024-05-28 15:40:00,64.89,64.99,64.86,64.93,251047.0,64.233,64.332,64.2033,64.2726,251047.0
2024-05-28 15:50:00,64.94,65.06,64.92,65.06,1000755.0,64.2825,64.4013,64.2627,64.4013,1000755.0
2024-05-29 09:30:00,64.75,65.03,64.74,64.95,425087.0,64.0944,64.3716,64.0845,64.2924,425087.0
2024-05-29 09:40:00,64.95,65.15,64.88,64.9,241765.0,64.2924,64.4904,64.2231,64.2429,241765.0
2024-05-29 09:50:00,64.9,65.05,64.85,65.04,175447.0,64.2429,64.3914,64.1934,64.3815,175447.0
2024-05-29 10:00:00,65.03,65.14,65.03,65.09,169007.0,64.3716,64.4805,64.3716,64.431,169007.0
2024-05-29 10:10:00,65.09,65.12,64.99,65.12,148983.0,64.431,64.4607,64.332,64.4607,148983.0
2024-05-29 10:20:00,65.12,65.18,65.05,65.11,154572.0,64.4607,64.5201,64.3914,64.4508,154572.0
2024-05-29 10:30:00,65.12,65.21,65.06,65.19,274522.0,64.4607,64.5498,64.4013,64.53,274522.0
2024-05-29 10:40:00,65.19,65.2,65.13,65.18,111917.0,64.53,64.5399,64.4706,64.5201,111917.0
2024-05-29 10:50:00,65.17,65.21,65.13,65.17,133607.0,64.5102,64.5498,64.4706,64.5102,133607.0
2024-05-29 11:00:00,65.17,65.18,65.07,65.08,119161.0,64.5102,64.5201,64.4112,64.4211,119161.0
2024-05-29 11:10:00,65.08,65.08,64.96,65.02,538013.0,64.4211,64.4211,64.3023,64.3617,538013.0
2024-05-29 11:20:00,65.02,65.02,64.97,64.98,78892.0,64.3617,64.3617,64.3122,64.3221,78892.0
2024-05-29 11:30:00,64.98,65.07,64.98,65.07,96721.0,64.3221,64.4112,64.3221,64.4112,96721.0
2024-05-29 11:40:00,65.06,65.11,65.03,65.08,104578.0,64.4013,64.4508,64.3716,64.4211,104578.0
2024-05-29 11:50:00,65.07,65.08,65.02,65.06,78776.0,64.4112,64.4211,64.3617,64.4013,78776.0
2024-05-29 12:00:00,65.07,65.07,65.0,65.06,122192.0,64.4112,64.4112,64.3419,64.4013,122192.0
2024-05-29 12:10:00,65.06,65.09,65.03,65.05,72819.0,64.4013,64.431,64.3716,64.3914,72819.0
2024-05-29 12:20:00,65.05,65.15,65.04,65.13,116739.0,64.3914,64.4904,64.3815,64.4706,116739.0
2024-05-29 12:30:00,65.13,65.18,65.09,65.14,117882.0,64.4706,64.5201,64.431,64.4805,117882.0
2024-05-29 12:40:00,65.14,65.19,65.14,65.16,71345.0,64.4805,64.53,64.4805,64.5003,71345.0
2024-05-29 12:50:00,65.17,65.18,65.07,65.09,106373.0,64.5102,64.5201,64.4112,64.431,106373.0
2024-05-29 13:00:00,65.08,65.13,65.07,65.11,113871.0,64.4211,64.4706,64.4112,64.4508,113871.0
2024-05-29 13:10:00,65.11,65.13,65.08,65.1,79976.0,64.4508,64.4706,64.4211,64.4409,79976.0
2024-05-29 13:20:00,65.1,65.12,65.06,65.1,83105.0,64.4409,64.4607,64.4013,64.4409,83105.0
2024-05-29 13:30:00,65.11,65.11,65.04,65.06,124701.0,64.4508,64.4508,64.3815,64.4013,124701.0
2024-05-29 13:40:00,65.06,65.08,65.04,65.06,126371.0,64.4013,64.4211,64.3815,64.4013,126371.0
2024-05-29 13:50:00,65.06,65.09,65.04,65.04,111989.0,64.4013,64.431,64.3815,64.3815,111989.0
2024-05-29 14:00:00,65.05,65.05,64.95,64.95,167064.0,64.3914,64.3914,64.2924,64.2924,167064.0
2024-05-29 14:10:00,64.95,64.95,64.86,64.88,97844.0,64.2924,64.2924,64.2033,64.2231,97844.0
2024-05-29 14:20:00,64.87,64.96,64.84,64.96,109209.0,64.2132,64.3023,64.1835,64.3023,109209.0
2024-05-29 14:30:00,64.95,64.97,64.65,64.92,576239.0,64.2924,64.3122,63.9954,64.2627,576239.0
2024-05-29 14:40:00,64.92,64.98,64.87,64.88,205193.0,64.2627,64.3221,64.2132,64.2231,205193.0
2024-05-29 14:50:00,64.88,64.9,64.84,64.87,109095.0,64.2231,64.2429,64.1835,64.2132,109095.0
2024-05-29 15:00:00,64.88,64.9,64.85,64.85,81905.0,64.2231,64.2429,64.1934,64.1934,81905.0
2024-05-29 15:10:00,64.86,64.92,64.85,64.85,116310.0,64.2033,64.2627,64.1934,64.1934,116310.0
2024-05-29 15:20:00,64.86,64.99,64.85,64.95,475147.0,64.2033,64.332,64.1934,64.2924,475147.0
2024-05-29 15:30:00,64.95,65.07,64.93,65.06,150805.0,64.2924,64.4112,64.2726,64.4013,150805.0
2024-05-29 15:40:00,65.06,65.07,64.92,64.92,308295.0,64.4013,64.4112,64.2627,64.2627,308295.0
2024-05-29 15:50:00,64.92,64.98,64.87,64.95,1066566.0,64.2627,64.3221,64.2132,64.2924,1066566.0
2024-05-30 09:30:00,64.93,65.11,64.77,65.01,656450.0,64.2726,64.4508,64.1142,64.3518,656450.0
2024-05-30 09:40:00,65.02,65.18,64.97,64.98,148601.0,64.3617,64.5201,64.3122,64.3221,148601.0
2024-05-30 09:50:00,64.99,65.08,64.95,65.04,128703.0,64.332,64.4211,64.2924,64.3815,128703.0
2024-05-30 10:00:00,65.03,65.11,65.01,65.05,163288.0,64.3716,64.4508,64.3518,64.3914,163288.0
2024-05-30 10:10:00,65.06,65.07,64.92,64.96,164531.0,64.4013,64.4112,64.2627,64.3023,164531.0
2024-05-30 10:20:00,64.97,65.01,64.92,64.99,128200.0,64.3122,64.3518,64.2627,64.332,128200.0
2024-05-30 10:30:00,65.0,65.04,64.9,65.03,123212.0,64.3419,64.3815,64.2429,64.3716,123212.0
2024-05-30 10:40:00,65.03,65.05,64.96,65.03,111117.0,64.3716,64.3914,64.3023,64.3716,111117.0
2024-05-30 10:50:00,65.03,65.04,64.95,64.97,121294.0,64.3716,64.3815,64.2924,64.3122,121294.0
2024-05-30 11:00:00,64.97,65.04,64.95,64.97,195014.0,64.3122,64.3815,64.2924,64.3122,195014.0
2024-05-30 11:10:00,64.98,65.01,64.93,65.01,285515.0,64.3221,64.3518,64.2726,64.3518,285515.0
2024-05-30 11:20:00,65.01,65.02,64.92,64.99,256296.0,64.3518,64.3617,64.2627,64.332,256296.0
2024-05-30 11:30:00,64.98,65.08,64.98,65.02,133521.0,64.3221,64.4211,64.3221,64.3617,133521.0
2024-05-30 11:40:00,65.03,65.03,64.98,64.98,202453.0,64.3716,64.3716,64.3221,64.3221,202453.0
2024-05-30 11:50:00,64.98,65.01,64.96,65.0,167726.0,64.3221,64.3518,64.3023,64.3419,167726.0
2024-05-30 12:00:00,64.99,65.01,64.9,64.95,157824.0,64.332,64.3518,64.2429,64.2924,157824.0
2024-05-30 12:10:00,64.95,65.0,64.94,64.98,132424.0,64.2924,64.3419,64.2825,64.3221,132424.0
2024-05-30 12:20:00,64.98,64.99,64.94,64.95,125421.0,64.3221,64.332,64.2825,64.2924,125421.0
2024-05-30 12:30:00,64.95,64.99,64.93,64.96,162854.0,64.2924,64.332,64.2726,64.3023,162854.0
2024-05-30 12:40:00,64.95,64.95,64.87,64.9,135633.0,64.2924,64.2924,64.2132,64.2429,135633.0
2024-05-30 12:50:00,64.89,64.93,64.87,64.9,158317.0,64.233,64.2726,64.2132,64.2429,158317.0
2024-05-30 13:00:00,64.91,64.92,64.86,64.89,164577.0,64.2528,64.2627,64.2033,64.233,164577.0
2024-05-30 13:10:00,64.9,64.93,64.87,64.88,217065.0,64.2429,64.2726,64.2132,64.2231,217065.0
2024-05-30 13:20:00,64.88,64.94,64.86,64.94,228020.0,64.2231,64.2825,64.2033,64.2825,228020.0
2024-05-30 13:30:00,64.94,64.98,64.91,64.95,278882.0,64.2825,64.3221,64.2528,64.2924,278882.0
2024-05-30 13:40:00,64.95,64.98,64.92,64.95,139086.0,64.2924,64.3221,64.2627,64.2924,139086.0
2024-05-30 13:50:00,64.95,64.99,64.94,64.98,142749.0,64.2924,64.332,64.2825,64.3221,142749.0
2024-05-30 14:00:00,64.97,65.01,64.95,64.98,177674.0,64.3122,64.3518,64.2924,64.3221,177674.0
2024-05-30 14:10:00,64.98,64.98,64.94,64.96,144520.0,64.3221,64.3221,64.2825,64.3023,144520.0
2024-05-30 14:20:00,64.97,64.99,64.94,64.98,147548.0,64.3122,64.332,64.2825,64.3221,147548.0
2024-05-30 14:30:00,64.98,64.98,64.9,64.92,231173.0,64.3221,64.3221,64.2429,64.2627,231173.0
2024-05-30 14:40:00,64.92,64.92,64.87,64.89,230643.0,64.2627,64.2627,64.2132,64.233,230643.0
2024-05-30 14:50:00,64.89,64.92,64.87,64.91,198087.0,64.233,64.2627,64.2132,64.2528,198087.0
2024-05-30 15:00:00,64.9,64.93,64.84,64.86,160858.0,64.2429,64.2726,64.1835,64.2033,160858.0
2024-05-30 15:10:00,64.86,64.9,64.85,64.87,149265.0,64.2033,64.2429,64.1934,64.2132,149265.0
2024-05-30 15:20:00,64.87,64.92,64.85,64.87,240769.0,64.2132,64.2627,64.1934,64.2132,240769.0
2024-05-30 15:30:00,64.87,64.9,64.78,64.81,263896.0,64.2132,64.2429,64.1241,64.1538,263896.0
2024-05-30 15:40:00,64.82,64.86,64.77,64.8,351434.0,64.1637,64.2033,64.1142,64.1439,351434.0
2024-05-30 15:50:00,64.81,64.93,64.78,64.89,1369140.0,64.1538,64.2726,64.1241,64.233,1369140.0
2024-05-31 09:30:00,64.67,64.68,64.25,64.28,752939.0,64.0152,64.0251,63.5995,63.6292,752939.0
2024-05-31 09:40:00,64.28,64.45,64.21,64.42,273207.0,63.6292,63.7975,63.5599,63.7678,273207.0
2024-05-31 09:50:00,64.42,64.43,64.16,64.21,267446.0,63.7678,63.7777,63.5104,63.5599,267446.0
2024-05-31 10:00:00,64.22,64.38,64.21,64.34,175852.0,63.5698,63.7282,63.5599,63.6886,175852.0
2024-05-31 10:10:00,64.34,64.45,64.24,64.45,263271.0,63.6886,63.7975,63.5896,63.7975,263271.0
2024-05-31 10:20:00,64.44,64.55,64.41,64.48,206537.0,63.7876,63.8964,63.7579,63.8271,206537.0
2024-05-31 10:30:00,64.48,64.72,64.45,64.7,406998.0,63.8271,64.0647,63.7975,64.0449,406998.0
2024-05-31 10:40:00,64.69,64.77,64.6,64.67,356071.0,64.035,64.1142,63.9459,64.0152,356071.0
2024-05-31 10:50:00,64.67,64.7,64.53,64.56,221771.0,64.0152,64.0449,63.8766,63.9063,221771.0
2024-05-31 11:00:00,64.56,64.58,64.35,64.39,297040.0,63.9063,63.9261,63.6985,63.7381,297040.0
2024-05-31 11:10:00,64.39,64.42,64.3,64.36,258869.0,63.7381,63.7678,63.649,63.7084,258869.0
2024-05-31 11:20:00,64.36,64.39,64.32,64.39,191940.0,63.7084,63.7381,63.6688,63.7381,191940.0
2024-05-31 11:30:00,64.38,64.5,64.33,64.36,204244.0,63.7282,63.8469,63.6787,63.7084,204244.0
2024-05-31 11:40:00,64.36,64.43,64.33,64.39,131753.0,63.7084,63.7777,63.6787,63.7381,131753.0
2024-05-31 11:50:00,64.38,64.44,64.35,64.43,194008.0,63.7282,63.7876,63.6985,63.7777,194008.0
2024-05-31 12:00:00,64.43,64.43,64.35,64.36,111082.0,63.7777,63.7777,63.6985,63.7084,111082.0
2024-05-31 12:10:00,64.36,64.38,64.27,64.28,155903.0,63.7084,63.7282,63.6193,63.6292,155903.0
2024-05-31 12:20:00,64.27,64.34,64.26,64.34,258381.0,63.6193,63.6886,63.6094,63.6886,258381.0
2024-05-31 12:30:00,64.34,64.39,64.32,64.34,123607.0,63.6886,63.7381,63.6688,63.6886,123607.0
2024-05-31 12:40:00,64.35,64.48,64.33,64.47,173304.0,63.6985,63.8271,63.6787,63.8173,173304.0
2024-05-31 12:50:00,64.47,64.47,64.41,64.47,152788.0,63.8173,63.8173,63.7579,63.8173,152788.0
2024-05-31 13:00:00,64.47,64.47,64.36,64.45,201351.0,63.8173,63.8173,63.7084,63.7975,201351.0
2024-05-31 13:10:00,64.45,64.46,64.4,64.44,128301.0,63.7975,63.8074,63.748,63.7876,128301.0
2024-05-31 13:20:00,64.45,64.46,64.36,64.45,108384.0,63.7975,63.8074,63.7084,63.7975,108384.0
2024-05-31 13:30:00,64.45,64.48,64.4,64.42,112132.0,63.7975,63.8271,63.748,63.7678,112132.0
2024-05-31 13:40:00,64.43,64.5,64.4,64.48,140426.0,63.7777,63.8469,63.748,63.8271,140426.0
2024-05-31 13:50:00,64.47,64.56,64.45,64.53,124991.0,63.8173,63.9063,63.7975,63.8766,124991.0
2024-05-31 14:00:00,64.53,64.6,64.52,64.59,247583.0,63.8766,63.9459,63.8667,63.936,247583.0
2024-05-31 14:10:00,64.6,64.7,64.59,64.69,170749.0,63.9459,64.0449,63.936,64.035,170749.0
2024-05-31 14:20:00,64.68,64.7,64.63,64.67,169527.0,64.0251,64.0449,63.9756,64.0152,169527.0
2024-05-31 14:30:00,64.67,64.75,64.67,64.73,147011.0,64.0152,64.0944,64.0152,64.0746,147011.0
2024-05-31 14:40:00,64.73,64.8,64.72,64.73,181870.0,64.0746,64.1439,64.0647,64.0746,181870.0
2024-05-31 14:50:00,64.74,64.85,64.71,64.84,153441.0,64.0845,64.1934,64.0548,64.1835,153441.0
2024-05-31 15:00:00,64.84,64.95,64.83,64.92,320522.0,64.1835,64.2924,64.1736,64.2627,320522.0
2024-05-31 15:10:00,64.92,64.94,64.86,64.94,281041.0,64.2627,64.2825,64.2033,64.2825,281041.0
2024-05-31 15:20:00,64.94,65.05,64.93,65.01,386747.0,64.2825,64.3914,64.2726,64.3518,386747.0
2024-05-31 15:30:00,65.0,65.13,64.98,65.12,506940.0,64.3419,64.4706,64.3221,64.4607,506940.0
2024-05-31 15:40:00,65.12,65.32,65.12,65.31,685532.0,64.4607,64.6586,64.4607,64.6487,685532.0
2024-05-31 15:50:00,65.32,65.9,65.31,65.77,4020912.0,64.6586,65.2328,64.6487,65.1041,4020912.0
2024-06-03 09:30:00,65.51,65.72,65.31,65.6,716294.0,64.8467,65.0546,64.6487,64.9358,716294.0
2024-06-03 09:40:00,65.6,65.77,65.52,65.62,313631.0,64.9358,65.1041,64.8566,64.9556,313631.0
2024-06-03 09:50:00,65.62,65.76,65.57,65.58,219842.0,64.9556,65.0942,64.9061,64.916,219842.0
2024-06-03 10:00:00,65.58,65.65,65.41,65.62,272761.0,64.916,64.9853,64.7477,64.9556,272761.0
2024-06-03 10:10:00,65.63,65.68,65.55,65.57,165012.0,64.9655,65.015,64.8863,64.9061,165012.0
2024-06-03 10:20:00,65.56,65.67,65.52,65.66,95230.0,64.8962,65.0051,64.8566,64.9952,95230.0
2024-06-03 10:30:00,65.65,65.67,65.6,65.66,138464.0,64.9853,65.0051,64.9358,64.9952,138464.0
2024-06-03 10:40:00,65.66,65.76,65.37,65.42,237674.0,64.9952,65.0942,64.7081,64.7576,237674.0
2024-06-03 10:50:00,65.42,65.53,65.37,65.41,124665.0,64.7576,64.8665,64.7081,64.7477,124665.0
2024-06-03 11:00:00,65.41,65.47,65.31,65.33,115460.0,64.7477,64.8071,64.6487,64.6685,115460.0
2024-06-03 11:10:00,65.33,65.42,65.32,65.4,93362.0,64.6685,64.7576,64.6586,64.7378,93362.0
2024-06-03 11:20:00,65.4,65.42,65.3,65.42,126005.0,64.7378,64.7576,64.6388,64.7576,126005.0
2024-06-03 11:30:00,65.42,65.44,65.34,65.34,112897.0,64.7576,64.7774,64.6784,64.6784,112897.0
2024-06-03 11:40:00,65.35,65.39,65.29,65.38,119619.0,64.6883,64.7279,64.6289,64.718,119619.0
2024-06-03 11:50:00,65.38,65.43,65.34,65.39,114753.0,64.718,64.7675,64.6784,64.7279,114753.0
2024-06-03 12:00:00,65.39,65.49,65.39,65.48,110004.0,64.7279,64.8269,64.7279,64.817,110004.0
2024-06-03 12:10:00,65.48,65.49,65.37,65.42,122451.0,64.817,64.8269,64.7081,64.7576,122451.0
2024-06-03 12:20:00,65.42,65.44,65.31,65.33,93204.0,64.7576,64.7774,64.6487,64.6685,93204.0
2024-06-03 12:30:00,65.32,65.37,65.29,65.36,97329.0,64.6586,64.7081,64.6289,64.6982,97329.0
2024-06-03 12:40:00,65.36,65.38,65.28,65.28,113750.0,64.6982,64.718,64.619,64.619,113750.0
2024-06-03 12:50:00,65.28,65.29,65.19,65.23,79252.0,64.619,64.6289,64.53,64.5696,79252.0
2024-06-03 13:00:00,65.22,65.26,65.19,65.23,109665.0,64.5597,64.5993,64.53,64.5696,109665.0
2024-06-03 13:10:00,65.22,65.28,65.16,65.28,116507.0,64.5597,64.619,64.5003,64.619,116507.0
2024-06-03 13:20:00,65.28,65.34,65.27,65.32,105306.0,64.619,64.6784,64.6092,64.6586,105306.0
2024-06-03 13:30:00,65.31,65.42,65.3,65.42,95978.0,64.6487,64.7576,64.6388,64.7576,95978.0
2024-06-03 13:40:00,65.41,65.43,65.34,65.37,117056.0,64.7477,64.7675,64.6784,64.7081,117056.0
2024-06-03 13:50:00,65.38,65.38,65.31,65.33,106272.0,64.718,64.718,64.6487,64.6685,106272.0
2024-06-03 14:00:00,65.33,65.39,65.3,65.33,115220.0,64.6685,64.7279,64.6388,64.6685,115220.0
2024-06-03 14:10:00,65.32,65.45,65.32,65.45,178234.0,64.6586,64.7873,64.6586,64.7873,178234.0
2024-06-03 14:20:00,65.45,65.49,65.37,65.38,173362.0,64.7873,64.8269,64.7081,64.718,173362.0
2024-06-03 14:30:00,65.37,65.45,65.36,65.45,95033.0,64.7081,64.7873,64.6982,64.7873,95033.0
2024-06-03 14:40:00,65.44,65.56,65.44,65.54,172762.0,64.7774,64.8962,64.7774,64.8764,172762.0
2024-06-03 14:50:00,65.53,65.62,65.52,65.58,129278.0,64.8665,64.9556,64.8566,64.916,129278.0
2024-06-03 15:00:00,65.58,65.62,65.55,65.56,132768.0,64.916,64.9556,64.8863,64.8962,132768.0
2024-06-03 15:10:00,65.56,65.63,65.55,65.59,143451.0,64.8962,64.9655,64.8863,64.9259,143451.0
2024-06-03 15:20:00,65.59,65.65,65.59,65.64,229609.0,64.9259,64.9853,64.9259,64.9754,229609.0
2024-06-03 15:30:00,65.64,65.68,65.59,65.6,346712.0,64.9754,65.015,64.9259,64.9358,346712.0
2024-06-03 15:40:00,65.61,65.7,65.59,65.69,446225.0,64.9457,65.0348,64.9259,65.0249,446225.0
2024-06-03 15:50:00,65.69,65.83,65.66,65.83,1258050.0,65.0249,65.1635,64.9952,65.1635,1258050.0
2024-06-04 09:30:00,65.99,66.33,65.9,66.33,529060.0,65.3219,65.6584,65.2328,65.6584,529060.0
2024-06-04 09:40:00,66.33,66.37,66.17,66.2,248801.0,65.6584,65.698,65.5,65.5297,248801.0
2024-06-04 09:50:00,66.2,66.22,66.08,66.11,138398.0,65.5297,65.5495,65.411,65.4406,138398.0
2024-06-04 10:00:00,66.11,66.21,65.83,65.9,179946.0,65.4406,65.5396,65.1635,65.2328,179946.0
2024-06-04 10:10:00,65.9,66.02,65.85,65.91,161653.0,65.2328,65.3516,65.1833,65.2427,161653.0
2024-06-04 10:20:00,65.9,65.96,65.87,65.95,106149.0,65.2328,65.2922,65.2031,65.2823,106149.0
2024-06-04 10:30:00,65.96,66.03,65.9,65.97,139344.0,65.2922,65.3615,65.2328,65.3021,139344.0
2024-06-04 10:40:00,65.97,66.09,65.96,66.09,159983.0,65.3021,65.4208,65.2922,65.4208,159983.0
2024-06-04 10:50:00,66.09,66.16,66.05,66.06,214911.0,65.4208,65.4901,65.3813,65.3912,214911.0
2024-06-04 11:00:00,66.06,66.14,66.04,66.08,147845.0,65.3912,65.4703,65.3714,65.411,147845.0
2024-06-04 11:10:00,66.08,66.13,66.03,66.11,121092.0,65.411,65.4604,65.3615,65.4406,121092.0
2024-06-04 11:20:00,66.11,66.16,66.04,66.14,154171.0,65.4406,65.4901,65.3714,65.4703,154171.0
2024-06-04 11:30:00,66.14,66.3,66.1,66.3,236794.0,65.4703,65.6287,65.4307,65.6287,236794.0
2024-06-04 11:40:00,66.3,66.34,66.11,66.12,177841.0,65.6287,65.6683,65.4406,65.4505,177841.0
2024-06-04 11:50:00,66.12,66.2,66.1,66.14,176135.0,65.4505,65.5297,65.4307,65.4703,176135.0
2024-06-04 12:00:00,66.14,66.15,66.08,66.1,178698.0,65.4703,65.4802,65.411,65.4307,178698.0
2024-06-04 12:10:00,66.11,66.18,66.08,66.12,150660.0,65.4406,65.5099,65.411,65.4505,150660.0
2024-06-04 12:20:00,66.12,66.21,66.1,66.2,116015.0,65.4505,65.5396,65.4307,65.5297,116015.0
2024-06-04 12:30:00,66.2,66.4,66.2,66.36,193399.0,65.5297,65.7277,65.5297,65.6881,193399.0
2024-06-04 12:40:00,66.35,66.45,66.34,66.4,155130.0,65.6782,65.7772,65.6683,65.7277,155130.0
2024-06-04 12:50:00,66.4,66.47,66.37,66.47,139521.0,65.7277,65.797,65.698,65.797,139521.0
2024-06-04 13:00:00,66.46,66.48,66.38,66.4,183044.0,65.7871,65.8069,65.7079,65.7277,183044.0
2024-06-04 13:10:00,66.41,66.48,66.39,66.47,162506.0,65.7376,65.8069,65.7178,65.797,162506.0
2024-06-04 13:20:00,66.47,66.52,66.42,66.52,234236.0,65.797,65.8465,65.7475,65.8465,234236.0
2024-06-04 13:30:00,66.52,66.54,66.44,66.47,142561.0,65.8465,65.8663,65.7673,65.797,142561.0
2024-06-04 13:40:00,66.48,66.52,66.45,66.5,184840.0,65.8069,65.8465,65.7772,65.8267,184840.0
2024-06-04 13:50:00,66.5,66.58,66.47,66.56,184525.0,65.8267,65.9059,65.797,65.8861,184525.0
2024-06-04 14:00:00,66.55,66.62,66.44,66.46,216342.0,65.8762,65.9455,65.7673,65.7871,216342.0
2024-06-04 14:10:00,66.46,66.55,66.42,66.52,155104.0,65.7871,65.8762,65.7475,65.8465,155104.0
2024-06-04 14:20:00,66.52,66.6,66.51,66.58,139595.0,65.8465,65.9257,65.8366,65.9059,139595.0
2024-06-04 14:30:00,66.58,66.59,66.53,66.56,147443.0,65.9059,65.9158,65.8564,65.8861,147443.0
2024-06-04 14:40:00,66.57,66.62,66.55,66.61,172753.0,65.896,65.9455,65.8762,65.9356,172753.0
2024-06-04 14:50:00,66.61,66.64,66.52,66.53,173082.0,65.9356,65.9653,65.8465,65.8564,173082.0
2024-06-04 15:00:00,66.53,66.56,66.44,66.48,203223.0,65.8564,65.8861,65.7673,65.8069,203223.0
2024-06-04 15:10:00,66.48,66.55,66.46,66.52,257442.0,65.8069,65.8762,65.7871,65.8465,257442.0
2024-06-04 15:20:00,66.52,66.52,66.41,66.41,188421.0,65.8465,65.8465,65.7376,65.7376,188421.0
2024-06-04 15:30:00,66.42,66.44,66.33,66.34,246253.0,65.7475,65.7673,65.6584,65.6683,246253.0
2024-06-04 15:40:00,66.34,66.43,66.34,66.41,320853.0,65.6683,65.7574,65.6683,65.7376,320853.0
2024-06-04 15:50:00,66.41,66.61,66.4,66.59,1542692.0,65.7376,65.9356,65.7277,65.9158,1542692.0
2024-06-05 09:30:00,66.57,66.82,66.5,66.78,609389.0,65.896,66.1435,65.8267,66.1039,609389.0
2024-06-05 09:40:00,66.78,66.86,66.6,66.61,200272.0,66.1039,66.1831,65.9257,65.9356,200272.0
2024-06-05 09:50:00,66.6,66.64,66.41,66.43,195054.0,65.9257,65.9653,65.7376,65.7574,195054.0
2024-06-05 10:00:00,66.43,66.46,66.28,66.44,254498.0,65.7574,65.7871,65.6089,65.7673,254498.0
2024-06-05 10:10:00,66.43,66.62,66.42,66.45,189404.0,65.7574,65.9455,65.7475,65.7772,189404.0
2024-06-05 10:20:00,66.45,66.52,66.4,66.48,179733.0,65.7772,65.8465,65.7277,65.8069,179733.0
2024-06-05 10:30:00,66.49,66.64,66.45,66.64,181224.0,65.8168,65.9653,65.7772,65.9653,181224.0
2024-06-05 10:40:00,66.63,66.77,66.59,66.74,177684.0,65.9554,66.094,65.9158,66.0643,177684.0
2024-06-05 10:50:00,66.75,66.79,66.7,66.78,184282.0,66.0742,66.1138,66.0247,66.1039,184282.0
2024-06-05 11:00:00,66.78,66.84,66.75,66.75,208983.0,66.1039,66.1633,66.0742,66.0742,208983.0
2024-06-05 11:10:00,66.75,66.87,66.74,66.78,197329.0,66.0742,66.193,66.0643,66.1039,197329.0
2024-06-05 11:20:00,66.78,66.79,66.71,66.72,138324.0,66.1039,66.1138,66.0346,66.0445,138324.0
2024-06-05 11:30:00,66.72,66.74,66.61,66.72,137550.0,66.0445,66.0643,65.9356,66.0445,137550.0
2024-06-05 11:40:00,66.72,66.75,66.64,66.67,138407.0,66.0445,66.0742,65.9653,65.995,138407.0
2024-06-05 11:50:00,66.66,66.66,66.56,66.59,84589.0,65.9851,65.9851,65.8861,65.9158,84589.0
2024-06-05 12:00:00,66.58,66.59,66.51,66.53,167019.0,65.9059,65.9158,65.8366,65.8564,167019.0
2024-06-05 12:10:00,66.53,66.58,66.51,66.56,89579.0,65.8564,65.9059,65.8366,65.8861,89579.0
2024-06-05 12:20:00,66.55,66.74,66.54,66.72,146995.0,65.8762,66.0643,65.8663,66.0445,146995.0
2024-06-05 12:30:00,66.73,66.77,66.71,66.74,123718.0,66.0544,66.094,66.0346,66.0643,123718.0
2024-06-05 12:40:00,66.75,66.8,66.74,66.77,115354.0,66.0742,66.1237,66.0643,66.094,115354.0
2024-06-05 12:50:00,66.77,66.81,66.73,66.8,81697.0,66.094,66.1336,66.0544,66.1237,81697.0
2024-06-05 13:00:00,66.8,66.93,66.77,66.92,151165.0,66.1237,66.2523,66.094,66.2424,151165.0
2024-06-05 13:10:00,66.92,66.92,66.78,66.78,166606.0,66.2424,66.2424,66.1039,66.1039,166606.0
2024-06-05 13:20:00,66.78,66.81,66.74,66.77,117074.0,66.1039,66.1336,66.0643,66.094,117074.0
2024-06-05 13:30:00,66.76,66.77,66.61,66.61,111665.0,66.0841,66.094,65.9356,65.9356,111665.0
2024-06-05 13:40:00,66.62,66.66,66.6,66.66,124450.0,65.9455,65.9851,65.9257,65.9851,124450.0
2024-06-05 13:50:00,66.66,66.78,66.65,66.73,143039.0,65.9851,66.1039,65.9752,66.0544,143039.0
2024-06-05 14:00:00,66.73,66.84,66.72,66.81,151251.0,66.0544,66.1633,66.0445,66.1336,151251.0
2024-06-05 14:10:00,66.81,66.92,66.79,66.84,257934.0,66.1336,66.2424,66.1138,66.1633,257934.0
2024-06-05 14:20:00,66.84,66.98,66.84,66.95,252390.0,66.1633,66.3018,66.1633,66.2721,252390.0
2024-06-05 14:30:00,66.95,67.02,66.89,66.91,302258.0,66.2721,66.3414,66.2127,66.2325,302258.0
2024-06-05 14:40:00,66.91,66.97,66.89,66.95,193528.0,66.2325,66.2919,66.2127,66.2721,193528.0
2024-06-05 14:50:00,66.95,66.95,66.85,66.88,214196.0,66.2721,66.2721,66.1732,66.2029,214196.0
2024-06-05 15:00:00,66.88,66.92,66.87,66.88,223845.0,66.2029,66.2424,66.193,66.2029,223845.0
2024-06-05 15:10:00,66.88,66.89,66.81,66.82,207061.0,66.2029,66.2127,66.1336,66.1435,207061.0
2024-06-05 15:20:00,66.81,66.91,66.79,66.88,246435.0,66.1336,66.2325,66.1138,66.2029,246435.0
2024-06-05 15:30:00,66.87,66.9,66.81,66.87,267424.0,66.193,66.2226,66.1336,66.193,267424.0
2024-06-05 15:40:00,66.87,66.99,66.86,66.97,470557.0,66.193,66.3117,66.1831,66.2919,470557.0
2024-06-05 15:50:00,66.96,67.15,66.93,67.1,1563437.0,66.282,66.4701,66.2523,66.4206,1563437.0
2024-06-06 09:30:00,67.06,67.18,66.95,67.0,466929.0,66.381,66.4998,66.2721,66.3216,466929.0
2024-06-06 09:40:00,66.99,67.16,66.82,67.09,214816.0,66.3117,66.48,66.1435,66.4107,214816.0
2024-06-06 09:50:00,67.09,67.1,66.93,67.06,194255.0,66.4107,66.4206,66.2523,66.381,194255.0
2024-06-06 10:00:00,67.06,67.08,66.77,66.78,251416.0,66.381,66.4008,66.094,66.1039,251416.0
2024-06-06 10:10:00,66.79,67.15,66.77,67.1,152963.0,66.1138,66.4701,66.094,66.4206,152963.0
2024-06-06 10:20:00,67.09,67.11,66.94,67.03,194761.0,66.4107,66.4305,66.2622,66.3513,194761.0
2024-06-06 10:30:00,67.03,67.06,66.94,67.04,147338.0,66.3513,66.381,66.2622,66.3612,147338.0
2024-06-06 10:40:00,67.04,67.24,67.01,67.23,218700.0,66.3612,66.5592,66.3315,66.5493,218700.0
2024-06-06 10:50:00,67.23,67.24,67.13,67.19,150951.0,66.5493,66.5592,66.4503,66.5097,150951.0
2024-06-06 11:00:00,67.2,67.32,67.11,67.31,177086.0,66.5196,66.6384,66.4305,66.6285,177086.0
2024-06-06 11:10:00,67.31,67.31,67.18,67.25,115977.0,66.6285,66.6285,66.4998,66.5691,115977.0
2024-06-06 11:20:00,67.25,67.33,67.24,67.28,113634.0,66.5691,66.6483,66.5592,66.5988,113634.0
2024-06-06 11:30:00,67.28,67.31,67.24,67.28,138656.0,66.5988,66.6285,66.5592,66.5988,138656.0
2024-06-06 11:40:00,67.28,67.37,67.25,67.36,175908.0,66.5988,66.6879,66.5691,66.678,175908.0
2024-06-06 11:50:00,67.36,67.38,67.29,67.31,168897.0,66.678,66.6978,66.6087,66.6285,168897.0
2024-06-06 12:00:00,67.31,67.34,67.25,67.28,115040.0,66.6285,66.6582,66.5691,66.5988,115040.0
2024-06-06 12:10:00,67.28,67.29,67.19,67.22,128141.0,66.5988,66.6087,66.5097,66.5394,128141.0
2024-06-06 12:20:00,67.23,67.23,67.14,67.17,119747.0,66.5493,66.5493,66.4602,66.4899,119747.0
2024-06-06 12:30:00,67.17,67.28,67.15,67.28,215610.0,66.4899,66.5988,66.4701,66.5988,215610.0
2024-06-06 12:40:00,67.27,67.28,67.2,67.27,119288.0,66.5889,66.5988,66.5196,66.5889,119288.0
2024-06-06 12:50:00,67.27,67.31,67.25,67.29,95352.0,66.5889,66.6285,66.5691,66.6087,95352.0
2024-06-06 13:00:00,67.29,67.3,67.19,67.23,122292.0,66.6087,66.6186,66.5097,66.5493,122292.0
2024-06-06 13:10:00,67.23,67.33,67.2,67.28,93022.0,66.5493,66.6483,66.5196,66.5988,93022.0
2024-06-06 13:20:00,67.28,67.37,67.28,67.36,86943.0,66.5988,66.6879,66.5988,66.678,86943.0
2024-06-06 13:30:00,67.36,67.44,67.34,67.42,139588.0,66.678,66.7572,66.6582,66.7374,139588.0
2024-06-06 13:40:00,67.42,67.44,67.34,67.37,116414.0,66.7374,66.7572,66.6582,66.6879,116414.0
2024-06-06 13:50:00,67.38,67.41,67.35,67.38,133201.0,66.6978,66.7275,66.6681,66.6978,133201.0
2024-06-06 14:00:00,67.38,67.39,67.19,67.2,143433.0,66.6978,66.7077,66.5097,66.5196,143433.0
2024-06-06 14:10:00,67.19,67.21,67.13,67.17,166342.0,66.5097,66.5295,66.4503,66.4899,166342.0
2024-06-06 14:20:00,67.17,67.18,67.1,67.12,174460.0,66.4899,66.4998,66.4206,66.4404,174460.0
2024-06-06 14:30:00,67.13,67.15,67.08,67.14,191640.0,66.4503,66.4701,66.4008,66.4602,191640.0
2024-06-06 14:40:00,67.13,67.21,67.13,67.18,158507.0,66.4503,66.5295,66.4503,66.4998,158507.0
2024-06-06 14:50:00,67.18,67.25,67.18,67.23,174428.0,66.4998,66.5691,66.4998,66.5493,174428.0
2024-06-06 15:00:00,67.23,67.36,67.23,67.36,219401.0,66.5493,66.678,66.5493,66.678,219401.0
2024-06-06 15:10:00,67.36,67.39,67.25,67.28,324660.0,66.678,66.7077,66.5691,66.5988,324660.0
2024-06-06 15:20:00,67.28,67.31,67.25,67.3,219024.0,66.5988,66.6285,66.5691,66.6186,219024.0
2024-06-06 15:30:00,67.3,67.34,67.27,67.31,224445.0,66.6186,66.6582,66.5889,66.6285,224445.0
2024-06-06 15:40:00,67.31,67.33,67.14,67.15,627333.0,66.6285,66.6483,66.4602,66.4701,627333.0
2024-06-06 15:50:00,67.15,67.17,66.96,67.17,1751409.0,66.4701,66.4899,66.282,66.4899,1751409.0
2024-06-07 09:30:00,67.4,67.49,67.2,67.35,638648.0,66.7176,66.8067,66.5196,66.6681,638648.0
2024-06-07 09:40:00,67.36,67.57,67.33,67.38,203523.0,66.678,66.8859,66.6483,66.6978,203523.0
2024-06-07 09:50:00,67.38,67.4,67.17,67.31,165930.0,66.6978,66.7176,66.4899,66.6285,165930.0
2024-06-07 10:00:00,67.31,67.33,67.07,67.07,188893.0,66.6285,66.6483,66.3909,66.3909,188893.0
2024-06-07 10:10:00,67.07,67.08,66.85,66.85,287854.0,66.3909,66.4008,66.1732,66.1732,287854.0
2024-06-07 10:20:00,66.85,66.95,66.4,66.55,644688.0,66.1732,66.2721,65.7277,65.8762,644688.0
2024-06-07 10:30:00,66.55,66.56,66.18,66.18,736680.0,65.8762,65.8861,65.5099,65.5099,736680.0
2024-06-07 10:40:00,66.18,66.47,66.16,66.37,801514.0,65.5099,65.797,65.4901,65.698,801514.0
2024-06-07 10:50:00,66.36,66.45,66.28,66.34,495833.0,65.6881,65.7772,65.6089,65.6683,495833.0
2024-06-07 11:00:00,66.34,66.4,66.24,66.32,322043.0,65.6683,65.7277,65.5693,65.6485,322043.0
2024-06-07 11:10:00,66.31,66.32,66.07,66.15,435577.0,65.6386,65.6485,65.4011,65.4802,435577.0
2024-06-07 11:20:00,66.14,66.28,66.1,66.22,442548.0,65.4703,65.6089,65.4307,65.5495,442548.0
2024-06-07 11:30:00,66.21,66.3,66.16,66.3,277851.0,65.5396,65.6287,65.4901,65.6287,277851.0
2024-06-07 11:40:00,66.3,66.32,66.17,66.2,185957.0,65.6287,65.6485,65.5,65.5297,185957.0
2024-06-07 11:50:00,66.2,66.23,66.1,66.12,293557.0,65.5297,65.5594,65.4307,65.4505,293557.0
2024-06-07 12:00:00,66.12,66.13,66.02,66.06,217917.0,65.4505,65.4604,65.3516,65.3912,217917.0
2024-06-07 12:10:00,66.07,66.09,65.92,66.03,261414.0,65.4011,65.4208,65.2526,65.3615,261414.0
2024-06-07 12:20:00,66.03,66.06,65.92,65.95,202078.0,65.3615,65.3912,65.2526,65.2823,202078.0
2024-06-07 12:30:00,65.96,66.01,65.92,66.0,279653.0,65.2922,65.3417,65.2526,65.3318,279653.0
2024-06-07 12:40:00,66.0,66.0,65.87,65.92,237424.0,65.3318,65.3318,65.2031,65.2526,237424.0
2024-06-07 12:50:00,65.92,66.01,65.89,65.97,194245.0,65.2526,65.3417,65.2229,65.3021,194245.0
2024-06-07 13:00:00,65.97,65.97,65.85,65.86,212154.0,65.3021,65.3021,65.1833,65.1932,212154.0
2024-06-07 13:10:00,65.86,65.89,65.83,65.89,295090.0,65.1932,65.2229,65.1635,65.2229,295090.0
2024-06-07 13:20:00,65.89,65.9,65.81,65.84,363385.0,65.2229,65.2328,65.1437,65.1734,363385.0
2024-06-07 13:30:00,65.84,65.87,65.73,65.77,212566.0,65.1734,65.2031,65.0645,65.1041,212566.0
2024-06-07 13:40:00,65.77,65.8,65.73,65.78,143300.0,65.1041,65.1338,65.0645,65.114,143300.0
2024-06-07 13:50:00,65.78,65.86,65.77,65.83,167446.0,65.114,65.1932,65.1041,65.1635,167446.0
2024-06-07 14:00:00,65.83,65.83,65.63,65.69,197355.0,65.1635,65.1635,64.9655,65.0249,197355.0
2024-06-07 14:10:00,65.69,65.76,65.67,65.76,280818.0,65.0249,65.0942,65.0051,65.0942,280818.0
2024-06-07 14:20:00,65.76,65.85,65.73,65.81,199273.0,65.0942,65.1833,65.0645,65.1437,199273.0
2024-06-07 14:30:00,65.81,65.84,65.79,65.83,152585.0,65.1437,65.1734,65.1239,65.1635,152585.0
2024-06-07 14:40:00,65.83,65.98,65.82,65.94,491123.0,65.1635,65.312,65.1536,65.2724,491123.0
2024-06-07 14:50:00,65.94,66.04,65.9,66.0,366587.0,65.2724,65.3714,65.2328,65.3318,366587.0
2024-06-07 15:00:00,66.01,66.01,65.88,65.9,250272.0,65.3417,65.3417,65.213,65.2328,250272.0
2024-06-07 15:10:00,65.9,65.92,65.86,65.89,217598.0,65.2328,65.2526,65.1932,65.2229,217598.0
2024-06-07 15:20:00,65.89,66.03,65.87,65.98,295801.0,65.2229,65.3615,65.2031,65.312,295801.0
2024-06-07 15:30:00,65.98,66.09,65.94,65.95,399500.0,65.312,65.4208,65.2724,65.2823,399500.0
2024-06-07 15:40:00,65.95,66.01,65.66,65.66,522868.0,65.2823,65.3417,64.9952,64.9952,522868.0
2024-06-07 15:50:00,65.66,65.91,65.66,65.88,1556203.0,64.9952,65.2427,64.9952,65.213,1556203.0
2024-06-10 09:30:00,67.19,67.33,66.38,66.83,1356722.0,66.5097,66.6483,65.7079,66.1534,1356722.0
2024-06-10 09:40:00,66.83,67.02,66.5,66.8,601061.0,66.1534,66.3414,65.8267,66.1237,601061.0
2024-06-10 09:50:00,66.79,66.92,66.55,66.63,262495.0,66.1138,66.2424,65.8762,65.9554,262495.0
2024-06-10 10:00:00,66.6,66.68,66.5,66.52,283515.0,65.9257,66.0049,65.8267,65.8465,283515.0
2024-06-10 10:10:00,66.51,66.66,66.5,66.55,324953.0,65.8366,65.9851,65.8267,65.8762,324953.0
2024-06-10 10:20:00,66.56,66.69,66.5,66.53,219312.0,65.8861,66.0148,65.8267,65.8564,219312.0
2024-06-10 10:30:00,66.53,66.67,66.42,66.45,330377.0,65.8564,65.995,65.7475,65.7772,330377.0
2024-06-10 10:40:00,66.45,66.55,66.34,66.5,311762.0,65.7772,65.8762,65.6683,65.8267,311762.0
2024-06-10 10:50:00,66.51,66.58,66.41,66.43,292209.0,65.8366,65.9059,65.7376,65.7574,292209.0
2024-06-10 11:00:00,66.43,66.61,66.41,66.56,345102.0,65.7574,65.9356,65.7376,65.8861,345102.0
2024-06-10 11:10:00,66.56,66.56,66.27,66.31,351302.0,65.8861,65.8861,65.599,65.6386,351302.0
2024-06-10 11:20:00,66.31,66.41,66.29,66.35,220647.0,65.6386,65.7376,65.6188,65.6782,220647.0
2024-06-10 11:30:00,66.35,66.44,66.29,66.36,447082.0,65.6782,65.7673,65.6188,65.6881,447082.0
2024-06-10 11:40:00,66.36,66.48,66.35,66.37,253177.0,65.6881,65.8069,65.6782,65.698,253177.0
2024-06-10 11:50:00,66.37,66.63,66.36,66.63,669249.0,65.698,65.9554,65.6881,65.9554,669249.0
2024-06-10 12:00:00,66.63,66.73,66.61,66.66,198698.0,65.9554,66.0544,65.9356,65.9851,198698.0
2024-06-10 12:10:00,66.66,66.68,66.59,66.59,174356.0,65.9851,66.0049,65.9158,65.9158,174356.0
2024-06-10 12:20:00,66.58,66.71,66.58,66.67,185412.0,65.9059,66.0346,65.9059,65.995,185412.0
2024-06-10 12:30:00,66.67,66.79,66.67,66.78,224896.0,65.995,66.1138,65.995,66.1039,224896.0
2024-06-10 12:40:00,66.78,66.82,66.71,66.74,197201.0,66.1039,66.1435,66.0346,66.0643,197201.0
2024-06-10 12:50:00,66.75,66.75,66.61,66.64,136825.0,66.0742,66.0742,65.9356,65.9653,136825.0
2024-06-10 13:00:00,66.64,66.7,66.61,66.64,128551.0,65.9653,66.0247,65.9356,65.9653,128551.0
2024-06-10 13:10:00,66.65,66.79,66.64,66.79,196756.0,65.9752,66.1138,65.9653,66.1138,196756.0
2024-06-10 13:20:00,66.78,66.94,66.75,66.85,410023.0,66.1039,66.2622,66.0742,66.1732,410023.0
2024-06-10 13:30:00,66.84,66.88,66.78,66.81,199016.0,66.1633,66.2029,66.1039,66.1336,199016.0
2024-06-10 13:40:00,66.81,66.84,66.78,66.8,207830.0,66.1336,66.1633,66.1039,66.1237,207830.0
2024-06-10 13:50:00,66.8,66.85,66.76,66.77,236244.0,66.1237,66.1732,66.0841,66.094,236244.0
2024-06-10 14:00:00,66.78,66.94,66.76,66.94,383069.0,66.1039,66.2622,66.0841,66.2622,383069.0
2024-06-10 14:10:00,66.94,66.95,66.81,66.86,326836.0,66.2622,66.2721,66.1336,66.1831,326836.0
2024-06-10 14:20:00,66.86,66.94,66.83,66.85,244564.0,66.1831,66.2622,66.1534,66.1732,244564.0
2024-06-10 14:30:00,66.84,66.94,66.84,66.86,376367.0,66.1633,66.2622,66.1633,66.1831,376367.0
2024-06-10 14:40:00,66.87,66.89,66.83,66.84,206961.0,66.193,66.2127,66.1534,66.1633,206961.0
2024-06-10 14:50:00,66.84,66.85,66.76,66.83,286551.0,66.1633,66.1732,66.0841,66.1534,286551.0
2024-06-10 15:00:00,66.83,66.9,66.75,66.77,362152.0,66.1534,66.2226,66.0742,66.094,362152.0
2024-06-10 15:10:00,66.77,66.92,66.76,66.87,368210.0,66.094,66.2424,66.0841,66.193,368210.0
2024-06-10 15:20:00,66.88,66.94,66.84,66.91,285796.0,66.2029,66.2622,66.1633,66.2325,285796.0
2024-06-10 15:30:00,66.91,66.96,66.85,66.9,407048.0,66.2325,66.282,66.1732,66.2226,407048.0
2024-06-10 15:40:00,66.9,66.9,66.79,66.87,434708.0,66.2226,66.2226,66.1138,66.193,434708.0
2024-06-10 15:50:00,66.86,67.05,66.83,66.98,2085282.0,66.1831,66.3711,66.1534,66.3018,2085282.0
2024-06-11 09:30:00,66.95,66.95,66.5,66.69,771042.0,66.2721,66.2721,65.8267,66.0148,771042.0
2024-06-11 09:40:00,66.7,66.73,66.38,66.39,233916.0,66.0247,66.0544,65.7079,65.7178,233916.0
2024-06-11 09:50:00,66.39,66.53,66.35,66.52,248760.0,65.7178,65.8564,65.6782,65.8465,248760.0
2024-06-11 10:00:00,66.52,66.55,66.36,66.52,209301.0,65.8465,65.8762,65.6881,65.8465,209301.0
2024-06-11 10:10:00,66.51,66.68,66.5,66.66,162584.0,65.8366,66.0049,65.8267,65.9851,162584.0
2024-06-11 10:20:00,66.67,66.72,66.61,66.72,220469.0,65.995,66.0445,65.9356,66.0445,220469.0
2024-06-11 10:30:00,66.72,66.84,66.7,66.84,363394.0,66.0445,66.1633,66.0247,66.1633,363394.0
2024-06-11 10:40:00,66.84,66.89,66.79,66.83,296640.0,66.1633,66.2127,66.1138,66.1534,296640.0
2024-06-11 10:50:00,66.84,66.96,66.81,66.88,489145.0,66.1633,66.282,66.1336,66.2029,489145.0
2024-06-11 11:00:00,66.88,66.95,66.74,66.76,207849.0,66.2029,66.2721,66.0643,66.0841,207849.0
2024-06-11 11:10:00,66.77,66.88,66.76,66.84,129858.0,66.094,66.2029,66.0841,66.1633,129858.0
2024-06-11 11:20:00,66.84,66.91,66.82,66.84,191001.0,66.1633,66.2325,66.1435,66.1633,191001.0
2024-06-11 11:30:00,66.84,66.92,66.82,66.82,142371.0,66.1633,66.2424,66.1435,66.1435,142371.0
2024-06-11 11:40:00,66.81,66.96,66.8,66.94,170624.0,66.1336,66.282,66.1237,66.2622,170624.0
2024-06-11 11:50:00,66.94,66.94,66.85,66.87,207982.0,66.2622,66.2622,66.1732,66.193,207982.0
2024-06-11 12:00:00,66.86,66.89,66.83,66.84,116586.0,66.1831,66.2127,66.1534,66.1633,116586.0
2024-06-11 12:10:00,66.84,66.86,66.78,66.84,178645.0,66.1633,66.1831,66.1039,66.1633,178645.0
2024-06-11 12:20:00,66.83,66.84,66.7,66.71,155513.0,66.1534,66.1633,66.0247,66.0346,155513.0
2024-06-11 12:30:00,66.72,66.73,66.66,66.67,62481.0,66.0445,66.0544,65.9851,65.995,62481.0
2024-06-11 12:40:00,66.67,66.68,66.59,66.6,108713.0,65.995,66.0049,65.9158,65.9257,108713.0
2024-06-11 12:50:00,66.59,66.61,66.54,66.55,100341.0,65.9158,65.9356,65.8663,65.8762,100341.0
2024-06-11 13:00:00,66.55,66.58,66.48,66.5,91500.0,65.8762,65.9059,65.8069,65.8267,91500.0
2024-06-11 13:10:00,66.5,66.53,66.46,66.5,75443.0,65.8267,65.8564,65.7871,65.8267,75443.0
2024-06-11 13:20:00,66.5,66.51,66.43,66.47,122663.0,65.8267,65.8366,65.7574,65.797,122663.0
2024-06-11 13:30:00,66.47,66.5,66.44,66.49,92483.0,65.797,65.8267,65.7673,65.8168,92483.0
2024-06-11 13:40:00,66.49,66.5,66.41,66.42,108726.0,65.8168,65.8267,65.7376,65.7475,108726.0
2024-06-11 13:50:00,66.42,66.49,66.41,66.42,143917.0,65.7475,65.8168,65.7376,65.7475,143917.0
2024-06-11 14:00:00,66.42,66.5,66.41,66.49,103067.0,65.7475,65.8267,65.7376,65.8168,103067.0
2024-06-11 14:10:00,66.48,66.54,66.48,66.5,145700.0,65.8069,65.8663,65.8069,65.8267,145700.0
2024-06-11 14:20:00,66.5,66.58,66.49,66.57,115436.0,65.8267,65.9059,65.8168,65.896,115436.0
2024-06-11 14:30:00,66.58,66.6,66.48,66.48,147121.0,65.9059,65.9257,65.8069,65.8069,147121.0
2024-06-11 14:40:00,66.49,66.54,66.48,66.51,104249.0,65.8168,65.8663,65.8069,65.8366,104249.0
2024-06-11 14:50:00,66.51,66.57,66.5,66.52,134634.0,65.8366,65.896,65.8267,65.8465,134634.0
2024-06-11 15:00:00,66.52,66.61,66.52,66.57,228929.0,65.8465,65.9356,65.8465,65.896,228929.0
2024-06-11 15:10:00,66.57,66.65,66.53,66.64,162589.0,65.896,65.9752,65.8564,65.9653,162589.0
2024-06-11 15:20:00,66.65,66.66,66.59,66.6,156387.0,65.9752,65.9851,65.9158,65.9257,156387.0
2024-06-11 15:30:00,66.6,66.7,66.56,66.7,252203.0,65.9257,66.0247,65.8861,66.0247,252203.0
2024-06-11 15:40:00,66.69,66.74,66.64,66.65,294399.0,66.0148,66.0643,65.9653,65.9752,294399.0
2024-06-11 15:50:00,66.64,66.75,66.64,66.73,1067405.0,65.9653,66.0742,65.9653,66.0544,1067405.0
2024-06-12 09:30:00,66.92,66.94,66.17,66.28,754459.0,66.2424,66.2622,65.5,65.6089,754459.0
2024-06-12 09:40:00,66.28,66.4,66.13,66.16,323034.0,65.6089,65.7277,65.4604,65.4901,323034.0
2024-06-12 09:50:00,66.16,66.26,66.11,66.13,408205.0,65.4901,65.5891,65.4406,65.4604,408205.0
2024-06-12 10:00:00,66.13,66.28,66.11,66.25,344542.0,65.4604,65.6089,65.4406,65.5792,344542.0
2024-06-12 10:10:00,66.24,66.36,66.13,66.33,212480.0,65.5693,65.6881,65.4604,65.6584,212480.0
2024-06-12 10:20:00,66.33,66.44,66.26,66.41,195632.0,65.6584,65.7673,65.5891,65.7376,195632.0
2024-06-12 10:30:00,66.4,66.4,66.19,66.37,210239.0,65.7277,65.7277,65.5198,65.698,210239.0
2024-06-12 10:40:00,66.37,66.46,66.35,66.42,299336.0,65.698,65.7871,65.6782,65.7475,299336.0
2024-06-12 10:50:00,66.43,66.44,66.25,66.28,151142.0,65.7574,65.7673,65.5792,65.6089,151142.0
2024-06-12 11:00:00,66.28,66.3,66.19,66.23,128367.0,65.6089,65.6287,65.5198,65.5594,128367.0
2024-06-12 11:10:00,66.23,66.35,66.2,66.31,157427.0,65.5594,65.6782,65.5297,65.6386,157427.0
2024-06-12 11:20:00,66.31,66.31,66.15,66.26,218452.0,65.6386,65.6386,65.4802,65.5891,218452.0
2024-06-12 11:30:00,66.27,66.3,66.1,66.14,119642.0,65.599,65.6287,65.4307,65.4703,119642.0
2024-06-12 11:40:00,66.14,66.16,66.07,66.16,107096.0,65.4703,65.4901,65.4011,65.4901,107096.0
2024-06-12 11:50:00,66.16,66.22,66.12,66.2,103465.0,65.4901,65.5495,65.4505,65.5297,103465.0
2024-06-12 12:00:00,66.2,66.24,66.16,66.17,77316.0,65.5297,65.5693,65.4901,65.5,77316.0
2024-06-12 12:10:00,66.17,66.26,66.16,66.23,79971.0,65.5,65.5891,65.4901,65.5594,79971.0
2024-06-12 12:20:00,66.23,66.27,66.22,66.23,81264.0,65.5594,65.599,65.5495,65.5594,81264.0
2024-06-12 12:30:00,66.24,66.28,66.2,66.27,74466.0,65.5693,65.6089,65.5297,65.599,74466.0
2024-06-12 12:40:00,66.27,66.29,66.24,66.27,96625.0,65.599,65.6188,65.5693,65.599,96625.0
2024-06-12 12:50:00,66.27,66.31,66.24,66.3,92092.0,65.599,65.6386,65.5693,65.6287,92092.0
2024-06-12 13:00:00,66.3,66.31,66.2,66.23,79066.0,65.6287,65.6386,65.5297,65.5594,79066.0
2024-06-12 13:10:00,66.24,66.31,66.22,66.28,89415.0,65.5693,65.6386,65.5495,65.6089,89415.0
2024-06-12 13:20:00,66.28,66.31,66.25,66.28,64551.0,65.6089,65.6386,65.5792,65.6089,64551.0
2024-06-12 13:30:00,66.27,66.3,66.24,66.26,75443.0,65.599,65.6287,65.5693,65.5891,75443.0
2024-06-12 13:40:00,66.25,66.28,66.18,66.24,89413.0,65.5792,65.6089,65.5099,65.5693,89413.0
2024-06-12 13:50:00,66.24,66.25,66.09,66.09,196857.0,65.5693,65.5792,65.4208,65.4208,196857.0
2024-06-12 14:00:00,66.09,66.1,65.89,66.03,318190.0,65.4208,65.4307,65.2229,65.3615,318190.0
2024-06-12 14:10:00,66.04,66.08,66.0,66.06,143260.0,65.3714,65.411,65.3318,65.3912,143260.0
2024-06-12 14:20:00,66.07,66.15,66.06,66.09,126950.0,65.4011,65.4802,65.3912,65.4208,126950.0
2024-06-12 14:30:00,66.09,66.15,66.02,66.14,178469.0,65.4208,65.4802,65.3516,65.4703,178469.0
2024-06-12 14:40:00,66.14,66.14,66.01,66.06,125713.0,65.4703,65.4703,65.3417,65.3912,125713.0
2024-06-12 14:50:00,66.07,66.22,66.07,66.2,132838.0,65.4011,65.5495,65.4011,65.5297,132838.0
2024-06-12 15:00:00,66.2,66.25,66.18,66.22,158117.0,65.5297,65.5792,65.5099,65.5495,158117.0
2024-06-12 15:10:00,66.22,66.33,66.19,66.33,217259.0,65.5495,65.6584,65.5198,65.6584,217259.0
2024-06-12 15:20:00,66.33,66.36,66.24,66.25,317307.0,65.6584,65.6881,65.5693,65.5792,317307.0
2024-06-12 15:30:00,66.25,66.29,66.19,66.21,320819.0,65.5792,65.6188,65.5198,65.5396,320819.0
2024-06-12 15:40:00,66.22,66.34,66.18,66.31,269520.0,65.5495,65.6683,65.5099,65.6386,269520.0
2024-06-12 15:50:00,66.3,66.43,66.27,66.3,948891.0,65.6287,65.7574,65.599,65.6287,948891.0
2024-06-13 09:30:00,66.3,66.36,65.94,66.25,539740.0,65.6287,65.6881,65.2724,65.5792,539740.0
2024-06-13 09:40:00,66.27,66.45,66.23,66.39,185314.0,65.599,65.7772,65.5594,65.7178,185314.0
2024-06-13 09:50:00,66.39,66.5,66.35,66.35,179789.0,65.7178,65.8267,65.6782,65.6782,179789.0
2024-06-13 10:00:00,66.35,66.5,66.34,66.47,194311.0,65.6782,65.8267,65.6683,65.797,194311.0
2024-06-13 10:10:00,66.47,66.5,66.4,66.48,209484.0,65.797,65.8267,65.7277,65.8069,209484.0
2024-06-13 10:20:00,66.48,66.49,66.37,66.42,133559.0,65.8069,65.8168,65.698,65.7475,133559.0
2024-06-13 10:30:00,66.42,66.44,66.23,66.27,373934.0,65.7475,65.7673,65.5594,65.599,373934.0
2024-06-13 10:40:00,66.27,66.27,66.15,66.16,125032.0,65.599,65.599,65.4802,65.4901,125032.0
2024-06-13 10:50:00,66.16,66.2,66.1,66.2,132420.0,65.4901,65.5297,65.4307,65.5297,132420.0
2024-06-13 11:00:00,66.2,66.26,66.11,66.25,113364.0,65.5297,65.5891,65.4406,65.5792,113364.0
2024-06-13 11:10:00,66.25,66.29,66.19,66.27,130573.0,65.5792,65.6188,65.5198,65.599,130573.0
2024-06-13 11:20:00,66.27,66.37,66.25,66.36,118292.0,65.599,65.698,65.5792,65.6881,118292.0
2024-06-13 11:30:00,66.37,66.37,66.25,66.31,191883.0,65.698,65.698,65.5792,65.6386,191883.0
2024-06-13 11:40:00,66.32,66.41,66.32,66.4,67604.0,65.6485,65.7376,65.6485,65.7277,67604.0
2024-06-13 11:50:00,66.41,66.46,66.39,66.43,85715.0,65.7376,65.7871,65.7178,65.7574,85715.0
2024-06-13 12:00:00,66.44,66.44,66.36,66.39,116128.0,65.7673,65.7673,65.6881,65.7178,116128.0
2024-06-13 12:10:00,66.4,66.41,66.33,66.37,92230.0,65.7277,65.7376,65.6584,65.698,92230.0
2024-06-13 12:20:00,66.37,66.48,66.36,66.45,100492.0,65.698,65.8069,65.6881,65.7772,100492.0
2024-06-13 12:30:00,66.45,66.5,66.42,66.44,173157.0,65.7772,65.8267,65.7475,65.7673,173157.0
2024-06-13 12:40:00,66.45,66.46,66.38,66.45,79956.0,65.7772,65.7871,65.7079,65.7772,79956.0
2024-06-13 12:50:00,66.45,66.5,66.44,66.46,120074.0,65.7772,65.8267,65.7673,65.7871,120074.0
2024-06-13 13:00:00,66.46,66.5,66.45,66.49,114303.0,65.7871,65.8267,65.7772,65.8168,114303.0
2024-06-13 13:10:00,66.49,66.5,66.47,66.5,107674.0,65.8168,65.8267,65.797,65.8267,107674.0
2024-06-13 13:20:00,66.5,66.51,66.47,66.47,174045.0,65.8267,65.8366,65.797,65.797,174045.0
2024-06-13 13:30:00,66.47,66.48,66.43,66.47,73266.0,65.797,65.8069,65.7574,65.797,73266.0
2024-06-13 13:40:00,66.47,66.49,66.44,66.46,56791.0,65.797,65.8168,65.7673,65.7871,56791.0
2024-06-13 13:50:00,66.46,66.5,66.46,66.5,81416.0,65.7871,65.8267,65.7871,65.8267,81416.0
2024-06-13 14:00:00,66.5,66.5,66.46,66.5,127467.0,65.8267,65.8267,65.7871,65.8267,127467.0
2024-06-13 14:10:00,66.49,66.59,66.49,66.55,238664.0,65.8168,65.9158,65.8168,65.8762,238664.0
2024-06-13 14:20:00,66.55,66.55,66.53,66.54,76880.0,65.8762,65.8762,65.8564,65.8663,76880.0
2024-06-13 14:30:00,66.53,66.55,66.51,66.52,122484.0,65.8564,65.8762,65.8366,65.8465,122484.0
2024-06-13 14:40:00,66.53,66.55,66.48,66.5,103111.0,65.8564,65.8762,65.8069,65.8267,103111.0
2024-06-13 14:50:00,66.5,66.5,66.48,66.5,100992.0,65.8267,65.8267,65.8069,65.8267,100992.0
2024-06-13 15:00:00,66.49,66.51,66.47,66.5,180512.0,65.8168,65.8366,65.797,65.8267,180512.0
2024-06-13 15:10:00,66.5,66.5,66.46,66.48,139139.0,65.8267,65.8267,65.7871,65.8069,139139.0
2024-06-13 15:20:00,66.48,66.5,66.48,66.48,207337.0,65.8069,65.8267,65.8069,65.8069,207337.0
2024-06-13 15:30:00,66.49,66.49,66.43,66.48,162246.0,65.8168,65.8168,65.7574,65.8069,162246.0
2024-06-13 15:40:00,66.48,66.63,66.45,66.57,305149.0,65.8069,65.9554,65.7772,65.896,305149.0
2024-06-13 15:50:00,66.58,66.76,66.57,66.69,840896.0,65.9059,66.0841,65.896,66.0148,840896.0
2024-06-14 09:30:00,66.54,66.62,66.3,66.55,338104.0,65.8663,65.9455,65.6287,65.8762,338104.0
2024-06-14 09:40:00,66.56,66.63,66.46,66.47,158480.0,65.8861,65.9554,65.7871,65.797,158480.0
2024-06-14 09:50:00,66.48,66.56,66.45,66.52,126118.0,65.8069,65.8861,65.7772,65.8465,126118.0
2024-06-14 10:00:00,66.51,66.62,66.5,66.58,175686.0,65.8366,65.9455,65.8267,65.9059,175686.0
2024-06-14 10:10:00,66.58,66.77,66.56,66.71,231426.0,65.9059,66.094,65.8861,66.0346,231426.0
2024-06-14 10:20:00,66.7,66.84,66.68,66.81,200634.0,66.0247,66.1633,66.0049,66.1336,200634.0
2024-06-14 10:30:00,66.81,66.82,66.76,66.76,204766.0,66.1336,66.1435,66.0841,66.0841,204766.0
2024-06-14 10:40:00,66.75,66.75,66.54,66.54,423565.0,66.0742,66.0742,65.8663,65.8663,423565.0
2024-06-14 10:50:00,66.55,66.62,66.49,66.52,650370.0,65.8762,65.9455,65.8168,65.8465,650370.0
2024-06-14 11:00:00,66.52,66.74,66.51,66.73,178754.0,65.8465,66.0643,65.8366,66.0544,178754.0
2024-06-14 11:10:00,66.73,66.91,66.72,66.89,189270.0,66.0544,66.2325,66.0445,66.2127,189270.0
2024-06-14 11:20:00,66.9,66.93,66.86,66.87,144372.0,66.2226,66.2523,66.1831,66.193,144372.0
2024-06-14 11:30:00,66.87,67.01,66.86,66.91,204360.0,66.193,66.3315,66.1831,66.2325,204360.0
2024-06-14 11:40:00,66.91,66.91,66.89,66.91,137048.0,66.2325,66.2325,66.2127,66.2325,137048.0
2024-06-14 11:50:00,66.9,66.99,66.8,66.98,305250.0,66.2226,66.3117,66.1237,66.3018,305250.0
2024-06-14 12:00:00,66.98,66.99,66.91,66.94,89397.0,66.3018,66.3117,66.2325,66.2622,89397.0
2024-06-14 12:10:00,66.95,67.01,66.94,67.0,138836.0,66.2721,66.3315,66.2622,66.3216,138836.0
2024-06-14 12:20:00,67.0,67.06,66.95,67.06,190674.0,66.3216,66.381,66.2721,66.381,190674.0
2024-06-14 12:30:00,67.06,67.09,67.0,67.08,102997.0,66.381,66.4107,66.3216,66.4008,102997.0
2024-06-14 12:40:00,67.08,67.11,67.05,67.06,92959.0,66.4008,66.4305,66.3711,66.381,92959.0
2024-06-14 12:50:00,67.06,67.09,67.04,67.08,96846.0,66.381,66.4107,66.3612,66.4008,96846.0
2024-06-14 13:00:00,67.08,67.1,67.05,67.08,93317.0,66.4008,66.4206,66.3711,66.4008,93317.0
2024-06-14 13:10:00,67.08,67.09,66.97,66.98,101717.0,66.4008,66.4107,66.2919,66.3018,101717.0
2024-06-14 13:20:00,66.98,67.0,66.96,66.96,88581.0,66.3018,66.3216,66.282,66.282,88581.0
2024-06-14 13:30:00,66.96,67.0,66.91,66.94,107640.0,66.282,66.3216,66.2325,66.2622,107640.0
2024-06-14 13:40:00,66.94,67.01,66.94,67.0,92071.0,66.2622,66.3315,66.2622,66.3216,92071.0
2024-06-14 13:50:00,67.0,67.03,66.98,67.0,108849.0,66.3216,66.3513,66.3018,66.3216,108849.0
2024-06-14 14:00:00,67.0,67.03,66.93,66.94,130669.0,66.3216,66.3513,66.2523,66.2622,130669.0
2024-06-14 14:10:00,66.93,66.97,66.88,66.89,78020.0,66.2523,66.2919,66.2029,66.2127,78020.0
2024-06-14 14:20:00,66.89,66.9,66.69,66.72,342919.0,66.2127,66.2226,66.0148,66.0445,342919.0
2024-06-14 14:30:00,66.72,66.74,66.64,66.72,163664.0,66.0445,66.0643,65.9653,66.0445,163664.0
2024-06-14 14:40:00,66.72,66.84,66.71,66.81,124821.0,66.0445,66.1633,66.0346,66.1336,124821.0
2024-06-14 14:50:00,66.81,66.87,66.79,66.84,159166.0,66.1336,66.193,66.1138,66.1633,159166.0
2024-06-14 15:00:00,66.84,66.9,66.82,66.86,106412.0,66.1633,66.2226,66.1435,66.1831,106412.0
2024-06-14 15:10:00,66.86,66.93,66.85,66.92,171607.0,66.1831,66.2523,66.1732,66.2424,171607.0
2024-06-14 15:20:00,66.92,66.93,66.89,66.92,185024.0,66.2424,66.2523,66.2127,66.2424,185024.0
2024-06-14 15:30:00,66.92,66.95,66.87,66.88,181385.0,66.2424,66.2721,66.193,66.2029,181385.0
2024-06-14 15:40:00,66.88,66.98,66.86,66.92,265717.0,66.2029,66.3018,66.1831,66.2424,265717.0
2024-06-14 15:50:00,66.92,67.07,66.87,67.04,856854.0,66.2424,66.3909,66.193,66.3612,856854.0
2024-06-17 09:30:00,66.92,66.94,66.41,66.73,496785.0,66.2424,66.2622,65.7376,66.0544,496785.0
2024-06-17 09:40:00,66.73,66.8,66.6,66.71,145569.0,66.0544,66.1237,65.9257,66.0346,145569.0
2024-06-17 09:50:00,66.72,66.8,66.56,66.58,166507.0,66.0445,66.1237,65.8861,65.9059,166507.0
2024-06-17 10:00:00,66.58,66.67,66.52,66.59,234322.0,65.9059,65.995,65.8465,65.9158,234322.0
2024-06-17 10:10:00,66.59,66.81,66.57,66.77,177205.0,65.9158,66.1336,65.896,66.094,177205.0
2024-06-17 10:20:00,66.78,66.9,66.74,66.87,154942.0,66.1039,66.2226,66.0643,66.193,154942.0
2024-06-17 10:30:00,66.86,66.88,66.77,66.81,159184.0,66.1831,66.2029,66.094,66.1336,159184.0
2024-06-17 10:40:00,66.81,66.83,66.74,66.83,174242.0,66.1336,66.1534,66.0643,66.1534,174242.0
2024-06-17 10:50:00,66.83,66.92,66.75,66.92,168944.0,66.1534,66.2424,66.0742,66.2424,168944.0
2024-06-17 11:00:00,66.92,67.05,66.91,67.02,218087.0,66.2424,66.3711,66.2325,66.3414,218087.0
2024-06-17 11:10:00,67.03,67.04,66.94,67.03,150499.0,66.3513,66.3612,66.2622,66.3513,150499.0
2024-06-17 11:20:00,67.04,67.06,66.94,66.94,158150.0,66.3612,66.381,66.2622,66.2622,158150.0
2024-06-17 11:30:00,66.94,66.96,66.83,66.85,138672.0,66.2622,66.282,66.1534,66.1732,138672.0
2024-06-17 11:40:00,66.85,66.9,66.83,66.87,101490.0,66.1732,66.2226,66.1534,66.193,101490.0
2024-06-17 11:50:00,66.87,66.95,66.84,66.91,126591.0,66.193,66.2721,66.1633,66.2325,126591.0
2024-06-17 12:00:00,66.92,67.02,66.88,67.02,177429.0,66.2424,66.3414,66.2029,66.3414,177429.0
2024-06-17 12:10:00,67.02,67.17,67.02,67.17,98442.0,66.3414,66.4899,66.3414,66.4899,98442.0
2024-06-17 12:20:00,67.17,67.3,67.16,67.3,137539.0,66.4899,66.6186,66.48,66.6186,137539.0
2024-06-17 12:30:00,67.3,67.35,67.28,67.31,97799.0,66.6186,66.6681,66.5988,66.6285,97799.0
2024-06-17 12:40:00,67.31,67.36,67.29,67.36,89274.0,66.6285,66.678,66.6087,66.678,89274.0
2024-06-17 12:50:00,67.36,67.37,67.15,67.24,132560.0,66.678,66.6879,66.4701,66.5592,132560.0
2024-06-17 13:00:00,67.23,67.24,67.18,67.21,81138.0,66.5493,66.5592,66.4998,66.5295,81138.0
2024-06-17 13:10:00,67.2,67.33,67.19,67.33,109803.0,66.5196,66.6483,66.5097,66.6483,109803.0
2024-06-17 13:20:00,67.34,67.36,67.27,67.36,76166.0,66.6582,66.678,66.5889,66.678,76166.0
2024-06-17 13:30:00,67.36,67.43,67.31,67.34,139152.0,66.678,66.7473,66.6285,66.6582,139152.0
2024-06-17 13:40:00,67.35,67.35,67.25,67.26,60687.0,66.6681,66.6681,66.5691,66.579,60687.0
2024-06-17 13:50:00,67.26,67.35,67.25,67.35,93883.0,66.579,66.6681,66.5691,66.6681,93883.0
2024-06-17 14:00:00,67.34,67.42,67.34,67.38,153191.0,66.6582,66.7374,66.6582,66.6978,153191.0
2024-06-17 14:10:00,67.38,67.4,67.26,67.26,185102.0,66.6978,66.7176,66.579,66.579,185102.0
2024-06-17 14:20:00,67.27,67.3,67.23,67.26,146423.0,66.5889,66.6186,66.5493,66.579,146423.0
2024-06-17 14:30:00,67.26,67.27,67.2,67.2,108194.0,66.579,66.5889,66.5196,66.5196,108194.0
2024-06-17 14:40:00,67.2,67.25,67.17,67.17,124046.0,66.5196,66.5691,66.4899,66.4899,124046.0
2024-06-17 14:50:00,67.17,67.18,67.11,67.15,146357.0,66.4899,66.4998,66.4305,66.4701,146357.0
2024-06-17 15:00:00,67.15,67.22,67.13,67.18,161566.0,66.4701,66.5394,66.4503,66.4998,161566.0
2024-06-17 15:10:00,67.19,67.19,67.08,67.1,282367.0,66.5097,66.5097,66.4008,66.4206,282367.0
2024-06-17 15:20:00,67.11,67.25,67.05,67.25,270161.0,66.4305,66.5691,66.3711,66.5691,270161.0
2024-06-17 15:30:00,67.25,67.3,67.24,67.3,233417.0,66.5691,66.6186,66.5592,66.6186,233417.0
2024-06-17 15:40:00,67.3,67.38,67.29,67.36,366585.0,66.6186,66.6978,66.6087,66.678,366585.0
2024-06-17 15:50:00,67.36,67.44,67.31,67.43,1083108.0,66.678,66.7572,66.6285,66.7473,1083108.0
2024-06-18 09:30:00,67.63,67.86,67.53,67.58,491867.0,66.9453,67.1729,66.8463,66.8958,491867.0
2024-06-18 09:40:00,67.59,67.68,67.54,67.64,179916.0,66.9057,66.9948,66.8562,66.9552,179916.0
2024-06-18 09:50:00,67.65,67.72,67.44,67.63,404425.0,66.9651,67.0343,66.7572,66.9453,404425.0
2024-06-18 10:00:00,67.63,67.65,67.34,67.48,166362.0,66.9453,66.9651,66.6582,66.7968,166362.0
2024-06-18 10:10:00,67.47,67.49,67.29,67.42,175600.0,66.7869,66.8067,66.6087,66.7374,175600.0
2024-06-18 10:20:00,67.42,67.51,67.41,67.46,122417.0,66.7374,66.8265,66.7275,66.777,122417.0
2024-06-18 10:30:00,67.46,67.52,67.39,67.48,167324.0,66.777,66.8364,66.7077,66.7968,167324.0
2024-06-18 10:40:00,67.48,67.64,67.43,67.58,137458.0,66.7968,66.9552,66.7473,66.8958,137458.0
2024-06-18 10:50:00,67.58,67.61,67.53,67.61,117603.0,66.8958,66.9255,66.8463,66.9255,117603.0
2024-06-18 11:00:00,67.6,67.69,67.59,67.62,233464.0,66.9156,67.0046,66.9057,66.9354,233464.0
2024-06-18 11:10:00,67.63,67.79,67.62,67.71,142012.0,66.9453,67.1036,66.9354,67.0244,142012.0
2024-06-18 11:20:00,67.71,67.75,67.66,67.72,118185.0,67.0244,67.064,66.975,67.0343,118185.0
2024-06-18 11:30:00,67.71,67.72,67.62,67.7,94585.0,67.0244,67.0343,66.9354,67.0145,94585.0
2024-06-18 11:40:00,67.7,67.76,67.67,67.76,167029.0,67.0145,67.0739,66.9849,67.0739,167029.0
2024-06-18 11:50:00,67.76,67.82,67.75,67.81,113965.0,67.0739,67.1333,67.064,67.1234,113965.0
2024-06-18 12:00:00,67.81,67.82,67.77,67.81,116198.0,67.1234,67.1333,67.0838,67.1234,116198.0
2024-06-18 12:10:00,67.81,67.87,67.79,67.8,124673.0,67.1234,67.1828,67.1036,67.1135,124673.0
2024-06-18 12:20:00,67.8,67.82,67.74,67.75,123589.0,67.1135,67.1333,67.0541,67.064,123589.0
2024-06-18 12:30:00,67.75,67.76,67.71,67.75,141842.0,67.064,67.0739,67.0244,67.064,141842.0
2024-06-18 12:40:00,67.75,67.77,67.71,67.73,82386.0,67.064,67.0838,67.0244,67.0442,82386.0
2024-06-18 12:50:00,67.73,67.78,67.72,67.74,106091.0,67.0442,67.0937,67.0343,67.0541,106091.0
2024-06-18 13:00:00,67.74,67.77,67.67,67.76,165981.0,67.0541,67.0838,66.9849,67.0739,165981.0
2024-06-18 13:10:00,67.76,67.8,67.7,67.72,129695.0,67.0739,67.1135,67.0145,67.0343,129695.0
2024-06-18 13:20:00,67.73,67.77,67.72,67.77,84629.0,67.0442,67.0838,67.0343,67.0838,84629.0
2024-06-18 13:30:00,67.77,67.77,67.67,67.7,134099.0,67.0838,67.0838,66.9849,67.0145,134099.0
2024-06-18 13:40:00,67.7,67.76,67.7,67.74,91460.0,67.0145,67.0739,67.0145,67.0541,91460.0
2024-06-18 13:50:00,67.75,67.77,67.71,67.73,93429.0,67.064,67.0838,67.0244,67.0442,93429.0
2024-06-18 14:00:00,67.73,67.74,67.63,67.64,175965.0,67.0442,67.0541,66.9453,66.9552,175965.0
2024-06-18 14:10:00,67.65,67.7,67.63,67.65,160198.0,66.9651,67.0145,66.9453,66.9651,160198.0
2024-06-18 14:20:00,67.66,67.69,67.63,67.67,132291.0,66.975,67.0046,66.9453,66.9849,132291.0
2024-06-18 14:30:00,67.67,67.68,67.59,67.61,150200.0,66.9849,66.9948,66.9057,66.9255,150200.0
2024-06-18 14:40:00,67.62,67.68,67.61,67.66,113509.0,66.9354,66.9948,66.9255,66.975,113509.0
2024-06-18 14:50:00,67.65,67.71,67.65,67.66,154723.0,66.9651,67.0244,66.9651,66.975,154723.0
2024-06-18 15:00:00,67.66,67.69,67.6,67.62,147437.0,66.975,67.0046,66.9156,66.9354,147437.0
2024-06-18 15:10:00,67.61,67.62,67.53,67.53,171692.0,66.9255,66.9354,66.8463,66.8463,171692.0
2024-06-18 15:20:00,67.54,67.57,67.51,67.53,173971.0,66.8562,66.8859,66.8265,66.8463,173971.0
2024-06-18 15:30:00,67.53,67.55,67.41,67.42,243496.0,66.8463,66.8661,66.7275,66.7374,243496.0
2024-06-18 15:40:00,67.42,67.45,67.39,67.41,261121.0,66.7374,66.7671,66.7077,66.7275,261121.0
2024-06-18 15:50:00,67.4,67.6,67.39,67.6,1049647.0,66.7176,66.9156,66.7077,66.9156,1049647.0
2024-06-20 09:30:00,67.35,68.13,67.31,67.77,912610.0,66.6681,67.4402,66.6285,67.0838,912610.0
2024-06-20 09:40:00,67.77,67.93,67.71,67.87,224399.0,67.0838,67.2422,67.0244,67.1828,224399.0
2024-06-20 09:50:00,67.87,67.93,67.79,67.87,229281.0,67.1828,67.2422,67.1036,67.1828,229281.0
2024-06-20 10:00:00,67.87,67.95,67.75,67.86,206731.0,67.1828,67.262,67.064,67.1729,206731.0
2024-06-20 10:10:00,67.86,67.89,67.79,67.84,196776.0,67.1729,67.2026,67.1036,67.1531,196776.0
2024-06-20 10:20:00,67.84,67.86,67.59,67.62,217901.0,67.1531,67.1729,66.9057,66.9354,217901.0
2024-06-20 10:30:00,67.62,67.7,67.58,67.58,186197.0,66.9354,67.0145,66.8958,66.8958,186197.0
2024-06-20 10:40:00,67.59,67.71,67.53,67.7,184343.0,66.9057,67.0244,66.8463,67.0145,184343.0
2024-06-20 10:50:00,67.71,67.78,67.57,67.61,283816.0,67.0244,67.0937,66.8859,66.9255,283816.0
2024-06-20 11:00:00,67.61,67.69,67.6,67.67,97481.0,66.9255,67.0046,66.9156,66.9849,97481.0
2024-06-20 11:10:00,67.66,67.75,67.65,67.71,95680.0,66.975,67.064,66.9651,67.0244,95680.0
2024-06-20 11:20:00,67.71,67.76,67.68,67.76,149484.0,67.0244,67.0739,66.9948,67.0739,149484.0
2024-06-20 11:30:00,67.75,67.76,67.67,67.7,98724.0,67.064,67.0739,66.9849,67.0145,98724.0
2024-06-20 11:40:00,67.7,67.72,67.62,67.63,135371.0,67.0145,67.0343,66.9354,66.9453,135371.0
2024-06-20 11:50:00,67.63,67.67,67.57,67.63,170052.0,66.9453,66.9849,66.8859,66.9453,170052.0
2024-06-20 12:00:00,67.63,67.65,67.59,67.62,191014.0,66.9453,66.9651,66.9057,66.9354,191014.0
2024-06-20 12:10:00,67.62,67.74,67.62,67.74,127915.0,66.9354,67.0541,66.9354,67.0541,127915.0
2024-06-20 12:20:00,67.73,67.77,67.66,67.73,131135.0,67.0442,67.0838,66.975,67.0442,131135.0
2024-06-20 12:30:00,67.74,67.74,67.64,67.68,189126.0,67.0541,67.0541,66.9552,66.9948,189126.0
2024-06-20 12:40:00,67.68,67.75,67.63,67.73,122333.0,66.9948,67.064,66.9453,67.0442,122333.0
2024-06-20 12:50:00,67.73,67.81,67.73,67.76,94205.0,67.0442,67.1234,67.0442,67.0739,94205.0
2024-06-20 13:00:00,67.76,67.84,67.72,67.75,138965.0,67.0739,67.1531,67.0343,67.064,138965.0
2024-06-20 13:10:00,67.76,67.79,67.72,67.72,89646.0,67.0739,67.1036,67.0343,67.0343,89646.0
2024-06-20 13:20:00,67.7,67.72,67.61,67.69,128262.0,67.0145,67.0343,66.9255,67.0046,128262.0
2024-06-20 13:30:00,67.7,67.7,67.61,67.69,163596.0,67.0145,67.0145,66.9255,67.0046,163596.0
2024-06-20 13:40:00,67.7,67.85,67.69,67.81,194832.0,67.0145,67.163,67.0046,67.1234,194832.0
2024-06-20 13:50:00,67.81,67.92,67.78,67.9,155393.0,67.1234,67.2323,67.0937,67.2125,155393.0
2024-06-20 14:00:00,67.91,67.99,67.9,67.95,167351.0,67.2224,67.3016,67.2125,67.262,167351.0
2024-06-20 14:10:00,67.94,68.0,67.93,67.95,197242.0,67.2521,67.3115,67.2422,67.262,197242.0
2024-06-20 14:20:00,67.96,67.97,67.85,67.97,186939.0,67.2719,67.2818,67.163,67.2818,186939.0
2024-06-20 14:30:00,67.97,68.0,67.86,67.89,149136.0,67.2818,67.3115,67.1729,67.2026,149136.0
2024-06-20 14:40:00,67.89,67.94,67.85,67.93,114410.0,67.2026,67.2521,67.163,67.2422,114410.0
2024-06-20 14:50:00,67.93,67.96,67.9,67.94,176101.0,67.2422,67.2719,67.2125,67.2521,176101.0
2024-06-20 15:00:00,67.94,67.95,67.81,67.9,242378.0,67.2521,67.262,67.1234,67.2125,242378.0
2024-06-20 15:10:00,67.9,67.91,67.82,67.86,173492.0,67.2125,67.2224,67.1333,67.1729,173492.0
2024-06-20 15:20:00,67.86,67.98,67.85,67.97,182801.0,67.1729,67.2917,67.163,67.2818,182801.0
2024-06-20 15:30:00,67.96,67.99,67.89,67.92,262799.0,67.2719,67.3016,67.2026,67.2323,262799.0
2024-06-20 15:40:00,67.91,67.95,67.86,67.87,321358.0,67.2224,67.262,67.1729,67.1828,321358.0
2024-06-20 15:50:00,67.86,68.06,67.86,68.03,1147411.0,67.1729,67.3709,67.1729,67.3412,1147411.0
2024-06-21 09:30:00,68.26,68.3,67.96,68.2,4187430.0,67.5689,67.6085,67.2719,67.5095,4187430.0
2024-06-21 09:40:00,68.17,68.23,67.99,68.02,168380.0,67.4798,67.5392,67.3016,67.3313,168380.0
2024-06-21 09:50:00,68.02,68.34,68.02,68.29,218226.0,67.3313,67.6481,67.3313,67.5986,218226.0
2024-06-21 10:00:00,68.29,68.33,68.19,68.23,152809.0,67.5986,67.6382,67.4996,67.5392,152809.0
2024-06-21 10:10:00,68.22,68.23,68.15,68.2,171511.0,67.5293,67.5392,67.46,67.5095,171511.0
2024-06-21 10:20:00,68.2,68.29,68.1,68.27,225542.0,67.5095,67.5986,67.4105,67.5788,225542.0
2024-06-21 10:30:00,68.26,68.44,68.2,68.2,269232.0,67.5689,67.7471,67.5095,67.5095,269232.0
2024-06-21 10:40:00,68.21,68.36,68.2,68.27,234379.0,67.5194,67.6679,67.5095,67.5788,234379.0
2024-06-21 10:50:00,68.27,68.36,68.24,68.26,252800.0,67.5788,67.6679,67.5491,67.5689,252800.0
2024-06-21 11:00:00,68.28,68.43,68.25,68.26,234272.0,67.5887,67.7372,67.559,67.5689,234272.0
2024-06-21 11:10:00,68.26,68.42,68.22,68.37,251096.0,67.5689,67.7273,67.5293,67.6778,251096.0
2024-06-21 11:20:00,68.37,68.46,68.25,68.26,333672.0,67.6778,67.7669,67.559,67.5689,333672.0
2024-06-21 11:30:00,68.26,68.39,68.24,68.25,206481.0,67.5689,67.6976,67.5491,67.559,206481.0
2024-06-21 11:40:00,68.25,68.28,68.12,68.14,103775.0,67.559,67.5887,67.4303,67.4501,103775.0
2024-06-21 11:50:00,68.15,68.3,68.14,68.28,420904.0,67.46,67.6085,67.4501,67.5887,420904.0
2024-06-21 12:00:00,68.28,68.32,68.27,68.32,78469.0,67.5887,67.6283,67.5788,67.6283,78469.0
2024-06-21 12:10:00,68.33,68.45,68.31,68.34,173889.0,67.6382,67.757,67.6184,67.6481,173889.0
2024-06-21 12:20:00,68.34,68.42,68.31,68.41,107898.0,67.6481,67.7273,67.6184,67.7174,107898.0
2024-06-21 12:30:00,68.4,68.45,68.4,68.43,201660.0,67.7075,67.757,67.7075,67.7372,201660.0
2024-06-21 12:40:00,68.44,68.54,68.43,68.5,230144.0,67.7471,67.846,67.7372,67.8064,230144.0
2024-06-21 12:50:00,68.5,68.55,68.45,68.45,208537.0,67.8064,67.8559,67.757,67.757,208537.0
2024-06-21 13:00:00,68.45,68.48,68.34,68.36,158748.0,67.757,67.7867,67.6481,67.6679,158748.0
2024-06-21 13:10:00,68.36,68.37,68.28,68.29,66400.0,67.6679,67.6778,67.5887,67.5986,66400.0
2024-06-21 13:20:00,68.29,68.33,68.27,68.28,101297.0,67.5986,67.6382,67.5788,67.5887,101297.0
2024-06-21 13:30:00,68.28,68.31,68.24,68.31,66904.0,67.5887,67.6184,67.5491,67.6184,66904.0
2024-06-21 13:40:00,68.31,68.33,68.27,68.3,44936.0,67.6184,67.6382,67.5788,67.6085,44936.0
2024-06-21 13:50:00,68.3,68.37,68.27,68.36,75019.0,67.6085,67.6778,67.5788,67.6679,75019.0
2024-06-21 14:00:00,68.37,68.45,68.35,68.42,218699.0,67.6778,67.757,67.658,67.7273,218699.0
2024-06-21 14:10:00,68.42,68.47,68.4,68.41,122155.0,67.7273,67.7768,67.7075,67.7174,122155.0
2024-06-21 14:20:00,68.41,68.43,68.3,68.33,136842.0,67.7174,67.7372,67.6085,67.6382,136842.0
2024-06-21 14:30:00,68.33,68.37,68.25,68.36,181032.0,67.6382,67.6778,67.559,67.6679,181032.0
2024-06-21 14:40:00,68.36,68.38,68.13,68.2,327273.0,67.6679,67.6877,67.4402,67.5095,327273.0
2024-06-21 14:50:00,68.21,68.24,68.08,68.11,162485.0,67.5194,67.5491,67.3907,67.4204,162485.0
2024-06-21 15:00:00,68.1,68.15,68.08,68.09,140689.0,67.4105,67.46,67.3907,67.4006,140689.0
2024-06-21 15:10:00,68.09,68.16,68.03,68.13,237734.0,67.4006,67.4699,67.3412,67.4402,237734.0
2024-06-21 15:20:00,68.12,68.19,68.12,68.16,135534.0,67.4303,67.4996,67.4303,67.4699,135534.0
2024-06-21 15:30:00,68.16,68.18,68.11,68.12,178981.0,67.4699,67.4897,67.4204,67.4303,178981.0
2024-06-21 15:40:00,68.12,68.15,68.06,68.06,273715.0,67.4303,67.46,67.3709,67.3709,273715.0
2024-06-21 15:50:00,68.06,68.11,67.83,67.92,1889336.0,67.3709,67.4204,67.1432,67.2323,1889336.0
2024-06-24 09:30:00,68.05,68.29,67.9,68.1,476391.0,67.361,67.5986,67.2125,67.4105,476391.0
2024-06-24 09:40:00,68.11,68.37,68.08,68.34,174686.0,67.4204,67.6778,67.3907,67.6481,174686.0
2024-06-24 09:50:00,68.34,68.49,68.25,68.46,200374.0,67.6481,67.7965,67.559,67.7669,200374.0
2024-06-24 10:00:00,68.47,68.48,68.36,68.42,175734.0,67.7768,67.7867,67.6679,67.7273,175734.0
2024-06-24 10:10:00,68.42,68.58,68.37,68.58,147691.0,67.7273,67.8856,67.6778,67.8856,147691.0
2024-06-24 10:20:00,68.59,68.76,68.58,68.76,249429.0,67.8955,68.0638,67.8856,68.0638,249429.0
2024-06-24 10:30:00,68.76,68.86,68.76,68.85,220052.0,68.0638,68.1628,68.0638,68.1529,220052.0
2024-06-24 10:40:00,68.84,68.95,68.76,68.91,275602.0,68.143,68.2519,68.0638,68.2123,275602.0
2024-06-24 10:50:00,68.91,68.91,68.77,68.84,232887.0,68.2123,68.2123,68.0737,68.143,232887.0
2024-06-24 11:00:00,68.83,68.9,68.78,68.89,147102.0,68.1331,68.2024,68.0836,68.1925,147102.0
2024-06-24 11:10:00,68.89,68.98,68.88,68.97,243899.0,68.1925,68.2816,68.1826,68.2717,243899.0
2024-06-24 11:20:00,68.97,69.04,68.89,69.02,212870.0,68.2717,68.341,68.1925,68.3212,212870.0
2024-06-24 11:30:00,69.02,69.02,68.97,69.0,176103.0,68.3212,68.3212,68.2717,68.3014,176103.0
2024-06-24 11:40:00,69.0,69.02,68.95,69.01,249233.0,68.3014,68.3212,68.2519,68.3113,249233.0
2024-06-24 11:50:00,69.01,69.03,68.87,68.92,248357.0,68.3113,68.3311,68.1727,68.2222,248357.0
2024-06-24 12:00:00,68.92,68.98,68.9,68.98,128284.0,68.2222,68.2816,68.2024,68.2816,128284.0
2024-06-24 12:10:00,68.98,69.01,68.94,68.98,185297.0,68.2816,68.3113,68.242,68.2816,185297.0
2024-06-24 12:20:00,68.98,68.98,68.94,68.95,78430.0,68.2816,68.2816,68.242,68.2519,78430.0
2024-06-24 12:30:00,68.95,68.97,68.92,68.94,115738.0,68.2519,68.2717,68.2222,68.242,115738.0
2024-06-24 12:40:00,68.94,68.98,68.9,68.98,99692.0,68.242,68.2816,68.2024,68.2816,99692.0
2024-06-24 12:50:00,68.98,68.99,68.85,68.86,112397.0,68.2816,68.2915,68.1529,68.1628,112397.0
2024-06-24 13:00:00,68.85,68.85,68.73,68.76,107451.0,68.1529,68.1529,68.0341,68.0638,107451.0
2024-06-24 13:10:00,68.76,68.84,68.75,68.8,90405.0,68.0638,68.143,68.0539,68.1034,90405.0
2024-06-24 13:20:00,68.8,68.82,68.76,68.8,80991.0,68.1034,68.1232,68.0638,68.1034,80991.0
2024-06-24 13:30:00,68.8,68.8,68.74,68.8,113595.0,68.1034,68.1034,68.044,68.1034,113595.0
2024-06-24 13:40:00,68.8,68.81,68.76,68.78,92143.0,68.1034,68.1133,68.0638,68.0836,92143.0
2024-06-24 13:50:00,68.78,68.78,68.67,68.72,88276.0,68.0836,68.0836,67.9747,68.0242,88276.0
2024-06-24 14:00:00,68.72,68.74,68.69,68.73,78764.0,68.0242,68.044,67.9945,68.0341,78764.0
2024-06-24 14:10:00,68.73,68.77,68.72,68.76,90469.0,68.0341,68.0737,68.0242,68.0638,90469.0
2024-06-24 14:20:00,68.77,68.81,68.74,68.78,92370.0,68.0737,68.1133,68.044,68.0836,92370.0
2024-06-24 14:30:00,68.78,68.82,68.74,68.82,89775.0,68.0836,68.1232,68.044,68.1232,89775.0
2024-06-24 14:40:00,68.81,68.85,68.8,68.83,93798.0,68.1133,68.1529,68.1034,68.1331,93798.0
2024-06-24 14:50:00,68.83,68.84,68.77,68.81,105708.0,68.1331,68.143,68.0737,68.1133,105708.0
2024-06-24 15:00:00,68.82,68.83,68.79,68.81,133494.0,68.1232,68.1331,68.0935,68.1133,133494.0
2024-06-24 15:10:00,68.8,68.82,68.77,68.78,145471.0,68.1034,68.1232,68.0737,68.0836,145471.0
2024-06-24 15:20:00,68.78,68.83,68.75,68.83,161825.0,68.0836,68.1331,68.0539,68.1331,161825.0
2024-06-24 15:30:00,68.83,68.89,68.8,68.89,223791.0,68.1331,68.1925,68.1034,68.1925,223791.0
2024-06-24 15:40:00,68.89,68.95,68.86,68.92,312394.0,68.1925,68.2519,68.1628,68.2222,312394.0
2024-06-24 15:50:00,68.93,69.01,68.84,68.9,1112255.0,68.2321,68.3113,68.143,68.2024,1112255.0
2024-06-25 09:30:00,67.17,67.59,67.17,67.46,1347111.0,66.4899,66.9057,66.4899,66.777,1347111.0
2024-06-25 09:40:00,67.47,67.51,66.94,66.94,942002.0,66.7869,66.8265,66.2622,66.2622,942002.0
2024-06-25 09:50:00,66.94,67.06,66.55,67.01,1355934.0,66.2622,66.381,65.8762,66.3315,1355934.0
2024-06-25 10:00:00,66.99,67.3,66.95,67.2,714394.0,66.3117,66.6186,66.2721,66.5196,714394.0
2024-06-25 10:10:00,67.2,67.42,67.12,67.3,463942.0,66.5196,66.7374,66.4404,66.6186,463942.0
2024-06-25 10:20:00,67.3,67.38,67.19,67.23,260860.0,66.6186,66.6978,66.5097,66.5493,260860.0
2024-06-25 10:30:00,67.24,67.25,66.91,67.04,423320.0,66.5592,66.5691,66.2325,66.3612,423320.0
2024-06-25 10:40:00,67.04,67.17,67.0,67.13,282625.0,66.3612,66.4899,66.3216,66.4503,282625.0
2024-06-25 10:50:00,67.14,67.24,66.84,66.91,479095.0,66.4602,66.5592,66.1633,66.2325,479095.0
2024-06-25 11:00:00,66.91,67.04,66.84,66.9,378153.0,66.2325,66.3612,66.1633,66.2226,378153.0
2024-06-25 11:10:00,66.91,67.0,66.86,66.99,359694.0,66.2325,66.3216,66.1831,66.3117,359694.0
2024-06-25 11:20:00,66.98,67.31,66.98,67.25,407713.0,66.3018,66.6285,66.3018,66.5691,407713.0
2024-06-25 11:30:00,67.25,67.38,67.2,67.33,286978.0,66.5691,66.6978,66.5196,66.6483,286978.0
2024-06-25 11:40:00,67.34,67.4,67.23,67.23,239148.0,66.6582,66.7176,66.5493,66.5493,239148.0
2024-06-25 11:50:00,67.23,67.28,67.17,67.18,161383.0,66.5493,66.5988,66.4899,66.4998,161383.0
2024-06-25 12:00:00,67.19,67.19,67.07,67.08,148899.0,66.5097,66.5097,66.3909,66.4008,148899.0
2024-06-25 12:10:00,67.08,67.15,67.07,67.09,129000.0,66.4008,66.4701,66.3909,66.4107,129000.0
2024-06-25 12:20:00,67.09,67.17,67.08,67.15,150123.0,66.4107,66.4899,66.4008,66.4701,150123.0
2024-06-25 12:30:00,67.15,67.2,67.11,67.16,161293.0,66.4701,66.5196,66.4305,66.48,161293.0
2024-06-25 12:40:00,67.16,67.24,67.13,67.22,227581.0,66.48,66.5592,66.4503,66.5394,227581.0
2024-06-25 12:50:00,67.22,67.28,67.17,67.22,179618.0,66.5394,66.5988,66.4899,66.5394,179618.0
2024-06-25 13:00:00,67.23,67.23,67.13,67.17,112994.0,66.5493,66.5493,66.4503,66.4899,112994.0
2024-06-25 13:10:00,67.17,67.2,67.12,67.13,162989.0,66.4899,66.5196,66.4404,66.4503,162989.0
2024-06-25 13:20:00,67.13,67.17,67.08,67.16,163208.0,66.4503,66.4899,66.4008,66.48,163208.0
2024-06-25 13:30:00,67.17,67.18,67.13,67.14,125470.0,66.4899,66.4998,66.4503,66.4602,125470.0
2024-06-25 13:40:00,67.13,67.17,67.09,67.09,149811.0,66.4503,66.4899,66.4107,66.4107,149811.0
2024-06-25 13:50:00,67.09,67.13,67.08,67.11,133500.0,66.4107,66.4503,66.4008,66.4305,133500.0
2024-06-25 14:00:00,67.11,67.11,67.04,67.06,162355.0,66.4305,66.4305,66.3612,66.381,162355.0
2024-06-25 14:10:00,67.06,67.09,66.95,66.98,190082.0,66.381,66.4107,66.2721,66.3018,190082.0
2024-06-25 14:20:00,66.98,67.04,66.97,67.03,264106.0,66.3018,66.3612,66.2919,66.3513,264106.0
2024-06-25 14:30:00,67.04,67.1,66.97,67.0,315750.0,66.3612,66.4206,66.2919,66.3216,315750.0
2024-06-25 14:40:00,67.0,67.08,66.97,66.99,206590.0,66.3216,66.4008,66.2919,66.3117,206590.0
2024-06-25 14:50:00,67.0,67.11,66.98,67.08,264494.0,66.3216,66.4305,66.3018,66.4008,264494.0
2024-06-25 15:00:00,67.08,67.34,67.07,67.29,380896.0,66.4008,66.6582,66.3909,66.6087,380896.0
2024-06-25 15:10:00,67.3,67.35,67.23,67.27,196298.0,66.6186,66.6681,66.5493,66.5889,196298.0
2024-06-25 15:20:00,67.28,67.36,67.26,67.34,176396.0,66.5988,66.678,66.579,66.6582,176396.0
2024-06-25 15:30:00,67.33,67.36,67.28,67.3,253745.0,66.6483,66.678,66.5988,66.6186,253745.0
2024-06-25 15:40:00,67.29,67.34,67.26,67.31,362990.0,66.6087,66.6582,66.579,66.6285,362990.0
2024-06-25 15:50:00,67.31,67.49,67.28,67.4,1648834.0,66.6285,66.8067,66.5988,66.7176,1648834.0
2024-06-26 09:30:00,67.4,67.63,67.21,67.6,494901.0,66.7176,66.9453,66.5295,66.9156,494901.0
2024-06-26 09:40:00,67.6,67.61,67.48,67.57,144291.0,66.9156,66.9255,66.7968,66.8859,144291.0
2024-06-26 09:50:00,67.57,67.79,67.54,67.77,241987.0,66.8859,67.1036,66.8562,67.0838,241987.0
2024-06-26 10:00:00,67.77,67.92,67.72,67.91,367507.0,67.0838,67.2323,67.0343,67.2224,367507.0
2024-06-26 10:10:00,67.9,68.07,67.83,68.03,295171.0,67.2125,67.3808,67.1432,67.3412,295171.0
2024-06-26 10:20:00,68.04,68.24,68.03,68.08,354923.0,67.3511,67.5491,67.3412,67.3907,354923.0
2024-06-26 10:30:00,68.08,68.31,68.03,68.22,392046.0,67.3907,67.6184,67.3412,67.5293,392046.0
2024-06-26 10:40:00,68.22,68.6,68.21,68.54,518752.0,67.5293,67.9054,67.5194,67.846,518752.0
2024-06-26 10:50:00,68.54,68.58,68.34,68.34,398616.0,67.846,67.8856,67.6481,67.6481,398616.0
2024-06-26 11:00:00,68.34,68.41,68.23,68.23,206075.0,67.6481,67.7174,67.5392,67.5392,206075.0
2024-06-26 11:10:00,68.23,68.41,68.2,68.41,224234.0,67.5392,67.7174,67.5095,67.7174,224234.0
2024-06-26 11:20:00,68.4,68.49,68.37,68.44,198526.0,67.7075,67.7965,67.6778,67.7471,198526.0
2024-06-26 11:30:00,68.45,68.48,68.37,68.46,158936.0,67.757,67.7867,67.6778,67.7669,158936.0
2024-06-26 11:40:00,68.47,68.5,68.44,68.45,166872.0,67.7768,67.8064,67.7471,67.757,166872.0
2024-06-26 11:50:00,68.45,68.52,68.44,68.49,157650.0,67.757,67.8262,67.7471,67.7965,157650.0
2024-06-26 12:00:00,68.48,68.55,68.45,68.53,198235.0,67.7867,67.8559,67.757,67.8361,198235.0
2024-06-26 12:10:00,68.52,68.53,68.36,68.37,146738.0,67.8262,67.8361,67.6679,67.6778,146738.0
2024-06-26 12:20:00,68.37,68.38,68.2,68.26,160330.0,67.6778,67.6877,67.5095,67.5689,160330.0
2024-06-26 12:30:00,68.27,68.28,68.1,68.16,143787.0,67.5788,67.5887,67.4105,67.4699,143787.0
2024-06-26 12:40:00,68.17,68.23,68.11,68.23,144348.0,67.4798,67.5392,67.4204,67.5392,144348.0
2024-06-26 12:50:00,68.23,68.29,68.2,68.28,129330.0,67.5392,67.5986,67.5095,67.5887,129330.0
2024-06-26 13:00:00,68.28,68.49,68.23,68.26,154694.0,67.5887,67.7965,67.5392,67.5689,154694.0
2024-06-26 13:10:00,68.26,68.33,68.23,68.33,156990.0,67.5689,67.6382,67.5392,67.6382,156990.0
2024-06-26 13:20:00,68.31,68.35,68.28,68.34,124957.0,67.6184,67.658,67.5887,67.6481,124957.0
2024-06-26 13:30:00,68.33,68.34,68.26,68.27,119622.0,67.6382,67.6481,67.5689,67.5788,119622.0
2024-06-26 13:40:00,68.27,68.32,68.26,68.31,148759.0,67.5788,67.6283,67.5689,67.6184,148759.0
2024-06-26 13:50:00,68.31,68.39,68.29,68.39,119856.0,67.6184,67.6976,67.5986,67.6976,119856.0
2024-06-26 14:00:00,68.39,68.41,68.33,68.36,164418.0,67.6976,67.7174,67.6382,67.6679,164418.0
2024-06-26 14:10:00,68.36,68.44,68.35,68.42,197920.0,67.6679,67.7471,67.658,67.7273,197920.0
2024-06-26 14:20:00,68.42,68.46,68.39,68.44,139986.0,67.7273,67.7669,67.6976,67.7471,139986.0
2024-06-26 14:30:00,68.44,68.45,68.41,68.43,129982.0,67.7471,67.757,67.7174,67.7372,129982.0
2024-06-26 14:40:00,68.43,68.55,68.42,68.54,283517.0,67.7372,67.8559,67.7273,67.846,283517.0
2024-06-26 14:50:00,68.54,68.54,68.41,68.44,224488.0,67.846,67.846,67.7174,67.7471,224488.0
2024-06-26 15:00:00,68.45,68.45,68.33,68.35,151837.0,67.757,67.757,67.6382,67.658,151837.0
2024-06-26 15:10:00,68.34,68.43,68.34,68.41,162471.0,67.6481,67.7372,67.6481,67.7174,162471.0
2024-06-26 15:20:00,68.41,68.45,68.36,68.39,198670.0,67.7174,67.757,67.6679,67.6976,198670.0
2024-06-26 15:30:00,68.39,68.42,68.36,68.41,200563.0,67.6976,67.7273,67.6679,67.7174,200563.0
2024-06-26 15:40:00,68.42,68.44,68.24,68.25,339764.0,67.7273,67.7471,67.5491,67.559,339764.0
2024-06-26 15:50:00,68.26,68.43,68.25,68.3,1087500.0,67.5689,67.7372,67.559,67.6085,1087500.0
2024-06-27 09:30:00,68.29,68.58,68.01,68.38,506881.0,67.5986,67.8856,67.3214,67.6877,506881.0
2024-06-27 09:40:00,68.39,68.52,68.37,68.42,234353.0,67.6976,67.8262,67.6778,67.7273,234353.0
2024-06-27 09:50:00,68.42,68.47,68.35,68.46,153994.0,67.7273,67.7768,67.658,67.7669,153994.0
2024-06-27 10:00:00,68.46,68.5,68.37,68.47,166164.0,67.7669,67.8064,67.6778,67.7768,166164.0
2024-06-27 10:10:00,68.48,68.48,68.29,68.34,178879.0,67.7867,67.7867,67.5986,67.6481,178879.0
2024-06-27 10:20:00,68.34,68.35,68.26,68.31,138505.0,67.6481,67.658,67.5689,67.6184,138505.0
2024-06-27 10:30:00,68.31,68.33,68.17,68.18,116761.0,67.6184,67.6382,67.4798,67.4897,116761.0
2024-06-27 10:40:00,68.18,68.26,68.1,68.25,136249.0,67.4897,67.5689,67.4105,67.559,136249.0
2024-06-27 10:50:00,68.25,68.29,68.2,68.2,103982.0,67.559,67.5986,67.5095,67.5095,103982.0
2024-06-27 11:00:00,68.21,68.23,68.17,68.19,102887.0,67.5194,67.5392,67.4798,67.4996,102887.0
2024-06-27 11:10:00,68.19,68.19,68.1,68.12,110197.0,67.4996,67.4996,67.4105,67.4303,110197.0
2024-06-27 11:20:00,68.11,68.16,68.08,68.12,130154.0,67.4204,67.4699,67.3907,67.4303,130154.0
2024-06-27 11:30:00,68.13,68.16,68.03,68.08,145875.0,67.4402,67.4699,67.3412,67.3907,145875.0
2024-06-27 11:40:00,68.08,68.13,68.07,68.08,133019.0,67.3907,67.4402,67.3808,67.3907,133019.0
2024-06-27 11:50:00,68.09,68.1,68.05,68.08,195795.0,67.4006,67.4105,67.361,67.3907,195795.0
2024-06-27 12:00:00,68.08,68.23,68.07,68.2,160874.0,67.3907,67.5392,67.3808,67.5095,160874.0
2024-06-27 12:10:00,68.2,68.22,68.17,68.19,99809.0,67.5095,67.5293,67.4798,67.4996,99809.0
2024-06-27 12:20:00,68.2,68.22,68.15,68.17,71145.0,67.5095,67.5293,67.46,67.4798,71145.0
2024-06-27 12:30:00,68.17,68.21,68.15,68.17,75024.0,67.4798,67.5194,67.46,67.4798,75024.0
2024-06-27 12:40:00,68.17,68.2,68.08,68.1,104852.0,67.4798,67.5095,67.3907,67.4105,104852.0
2024-06-27 12:50:00,68.09,68.11,68.04,68.06,104498.0,67.4006,67.4204,67.3511,67.3709,104498.0
2024-06-27 13:00:00,68.06,68.09,68.05,68.07,81893.0,67.3709,67.4006,67.361,67.3808,81893.0
2024-06-27 13:10:00,68.07,68.09,68.06,68.08,76420.0,67.3808,67.4006,67.3709,67.3907,76420.0
2024-06-27 13:20:00,68.08,68.13,68.03,68.03,84680.0,67.3907,67.4402,67.3412,67.3412,84680.0
2024-06-27 13:30:00,68.03,68.05,68.01,68.03,93068.0,67.3412,67.361,67.3214,67.3412,93068.0
2024-06-27 13:40:00,68.03,68.05,67.96,67.96,125532.0,67.3412,67.361,67.2719,67.2719,125532.0
2024-06-27 13:50:00,67.97,67.99,67.95,67.95,79916.0,67.2818,67.3016,67.262,67.262,79916.0
2024-06-27 14:00:00,67.95,67.96,67.88,67.9,134304.0,67.262,67.2719,67.1927,67.2125,134304.0
2024-06-27 14:10:00,67.89,67.91,67.85,67.87,96218.0,67.2026,67.2224,67.163,67.1828,96218.0
2024-06-27 14:20:00,67.88,67.91,67.8,67.81,171887.0,67.1927,67.2224,67.1135,67.1234,171887.0
2024-06-27 14:30:00,67.8,67.86,67.79,67.84,108922.0,67.1135,67.1729,67.1036,67.1531,108922.0
2024-06-27 14:40:00,67.84,67.88,67.83,67.85,134883.0,67.1531,67.1927,67.1432,67.163,134883.0
2024-06-27 14:50:00,67.86,67.89,67.82,67.83,189901.0,67.1729,67.2026,67.1333,67.1432,189901.0
2024-06-27 15:00:00,67.83,67.83,67.77,67.78,190763.0,67.1432,67.1432,67.0838,67.0937,190763.0
2024-06-27 15:10:00,67.78,67.79,67.72,67.75,202725.0,67.0937,67.1036,67.0343,67.064,202725.0
2024-06-27 15:20:00,67.75,67.77,67.7,67.72,183925.0,67.064,67.0838,67.0145,67.0343,183925.0
2024-06-27 15:30:00,67.72,67.74,67.66,67.74,250229.0,67.0343,67.0541,66.975,67.0541,250229.0
2024-06-27 15:40:00,67.74,67.77,67.69,67.7,235346.0,67.0541,67.0838,67.0046,67.0145,235346.0
2024-06-27 15:50:00,67.71,67.89,67.7,67.89,952280.0,67.0244,67.2026,67.0145,67.2026,952280.0
2024-06-28 09:30:00,67.87,67.96,67.71,67.83,411208.0,67.1828,67.2719,67.0244,67.1432,411208.0
2024-06-28 09:40:00,67.83,67.91,67.82,67.9,141825.0,67.1432,67.2224,67.1333,67.2125,141825.0
2024-06-28 09:50:00,67.9,67.99,67.83,67.93,141467.0,67.2125,67.3016,67.1432,67.2422,141467.0
2024-06-28 10:00:00,67.94,68.04,67.91,67.96,218215.0,67.2521,67.3511,67.2224,67.2719,218215.0
2024-06-28 10:10:00,67.95,68.1,67.91,68.03,159284.0,67.262,67.4105,67.2224,67.3412,159284.0
2024-06-28 10:20:00,68.02,68.03,67.8,67.84,237616.0,67.3313,67.3412,67.1135,67.1531,237616.0
2024-06-28 10:30:00,67.84,67.86,67.76,67.83,161810.0,67.1531,67.1729,67.0739,67.1432,161810.0
2024-06-28 10:40:00,67.84,67.85,67.76,67.78,140985.0,67.1531,67.163,67.0739,67.0937,140985.0
2024-06-28 10:50:00,67.78,67.82,67.64,67.66,241278.0,67.0937,67.1333,66.9552,66.975,241278.0
2024-06-28 11:00:00,67.67,67.68,67.55,67.57,172143.0,66.9849,66.9948,66.8661,66.8859,172143.0
2024-06-28 11:10:00,67.56,67.61,67.54,67.56,128804.0,66.876,66.9255,66.8562,66.876,128804.0
2024-06-28 11:20:00,67.56,67.6,67.53,67.57,138688.0,66.876,66.9156,66.8463,66.8859,138688.0
2024-06-28 11:30:00,67.57,67.59,67.47,67.5,305305.0,66.8859,66.9057,66.7869,66.8166,305305.0
2024-06-28 11:40:00,67.5,67.51,67.37,67.37,198063.0,66.8166,66.8265,66.6879,66.6879,198063.0
2024-06-28 11:50:00,67.38,67.46,67.35,67.37,207200.0,66.6978,66.777,66.6681,66.6879,207200.0
2024-06-28 12:00:00,67.37,67.41,67.32,67.33,179944.0,66.6879,66.7275,66.6384,66.6483,179944.0
2024-06-28 12:10:00,67.33,67.44,67.32,67.44,147028.0,66.6483,66.7572,66.6384,66.7572,147028.0
2024-06-28 12:20:00,67.44,67.57,67.4,67.53,128262.0,66.7572,66.8859,66.7176,66.8463,128262.0
2024-06-28 12:30:00,67.53,67.6,67.51,67.56,177553.0,66.8463,66.9156,66.8265,66.876,177553.0
2024-06-28 12:40:00,67.56,67.66,67.56,67.61,85541.0,66.876,66.975,66.876,66.9255,85541.0
2024-06-28 12:50:00,67.61,67.65,67.6,67.64,119940.0,66.9255,66.9651,66.9156,66.9552,119940.0
2024-06-28 13:00:00,67.64,67.66,67.61,67.63,83882.0,66.9552,66.975,66.9255,66.9453,83882.0
2024-06-28 13:10:00,67.63,67.63,67.55,67.56,82531.0,66.9453,66.9453,66.8661,66.876,82531.0
2024-06-28 13:20:00,67.56,67.58,67.48,67.48,95653.0,66.876,66.8958,66.7968,66.7968,95653.0
2024-06-28 13:30:00,67.48,67.49,67.44,67.46,112701.0,66.7968,66.8067,66.7572,66.777,112701.0
2024-06-28 13:40:00,67.45,67.46,67.4,67.41,153984.0,66.7671,66.777,66.7176,66.7275,153984.0
2024-06-28 13:50:00,67.42,67.42,67.36,67.42,94505.0,66.7374,66.7374,66.678,66.7374,94505.0
2024-06-28 14:00:00,67.42,67.47,67.37,67.45,135291.0,66.7374,66.7869,66.6879,66.7671,135291.0
2024-06-28 14:10:00,67.45,67.5,67.41,67.41,111193.0,66.7671,66.8166,66.7275,66.7275,111193.0
2024-06-28 14:20:00,67.42,67.45,67.38,67.42,124016.0,66.7374,66.7671,66.6978,66.7374,124016.0
2024-06-28 14:30:00,67.42,67.48,67.41,67.44,117138.0,66.7374,66.7968,66.7275,66.7572,117138.0
2024-06-28 14:40:00,67.43,67.46,67.38,67.4,130603.0,66.7473,66.777,66.6978,66.7176,130603.0
2024-06-28 14:50:00,67.4,67.51,67.39,67.5,138658.0,66.7176,66.8265,66.7077,66.8166,138658.0
2024-06-28 15:00:00,67.49,67.58,67.48,67.57,112628.0,66.8067,66.8958,66.7968,66.8859,112628.0
2024-06-28 15:10:00,67.57,67.58,67.48,67.52,150802.0,66.8859,66.8958,66.7968,66.8364,150802.0
2024-06-28 15:20:00,67.53,67.58,67.51,67.55,185614.0,66.8463,66.8958,66.8265,66.8661,185614.0
2024-06-28 15:30:00,67.55,67.59,67.45,67.58,249207.0,66.8661,66.9057,66.7671,66.8958,249207.0
2024-06-28 15:40:00,67.58,67.63,67.53,67.58,388663.0,66.8958,66.9453,66.8463,66.8958,388663.0
2024-06-28 15:50:00,67.58,67.71,67.51,67.71,1288128.0,66.8958,67.0244,66.8265,67.0244,1288128.0
2024-07-01 09:30:00,67.89,68.03,67.67,67.92,416162.0,67.2026,67.3412,66.9849,67.2323,416162.0
2024-07-01 09:40:00,67.9,68.24,67.89,68.15,242139.0,67.2125,67.5491,67.2026,67.46,242139.0
2024-07-01 09:50:00,68.15,68.17,68.03,68.05,142698.0,67.46,67.4798,67.3412,67.361,142698.0
2024-07-01 10:00:00,68.07,68.14,67.84,67.87,244876.0,67.3808,67.4501,67.1531,67.1828,244876.0
2024-07-01 10:10:00,67.88,67.91,67.68,67.69,183904.0,67.1927,67.2224,66.9948,67.0046,183904.0
2024-07-01 10:20:00,67.69,67.75,67.63,67.67,114835.0,67.0046,67.064,66.9453,66.9849,114835.0
2024-07-01 10:30:00,67.67,67.74,67.63,67.65,126307.0,66.9849,67.0541,66.9453,66.9651,126307.0
2024-07-01 10:40:00,67.66,67.66,67.54,67.55,111275.0,66.975,66.975,66.8562,66.8661,111275.0
2024-07-01 10:50:00,67.54,67.66,67.52,67.66,110419.0,66.8562,66.975,66.8364,66.975,110419.0
2024-07-01 11:00:00,67.65,67.66,67.56,67.62,93580.0,66.9651,66.975,66.876,66.9354,93580.0
2024-07-01 11:10:00,67.61,67.61,67.39,67.4,148627.0,66.9255,66.9255,66.7077,66.7176,148627.0
2024-07-01 11:20:00,67.4,67.44,67.36,67.41,94012.0,66.7176,66.7572,66.678,66.7275,94012.0
2024-07-01 11:30:00,67.41,67.43,67.33,67.34,111900.0,66.7275,66.7473,66.6483,66.6582,111900.0
2024-07-01 11:40:00,67.34,67.37,67.25,67.3,147568.0,66.6582,66.6879,66.5691,66.6186,147568.0
2024-07-01 11:50:00,67.3,67.37,67.27,67.31,132038.0,66.6186,66.6879,66.5889,66.6285,132038.0
2024-07-01 12:00:00,67.31,67.38,67.27,67.38,84701.0,66.6285,66.6978,66.5889,66.6978,84701.0
2024-07-01 12:10:00,67.38,67.4,67.32,67.33,75125.0,66.6978,66.7176,66.6384,66.6483,75125.0
2024-07-01 12:20:00,67.33,67.4,67.32,67.39,71262.0,66.6483,66.7176,66.6384,66.7077,71262.0
2024-07-01 12:30:00,67.38,67.41,67.36,67.4,89446.0,66.6978,66.7275,66.678,66.7176,89446.0
2024-07-01 12:40:00,67.4,67.41,67.33,67.36,82123.0,66.7176,66.7275,66.6483,66.678,82123.0
2024-07-01 12:50:00,67.35,67.36,67.29,67.34,111830.0,66.6681,66.678,66.6087,66.6582,111830.0
2024-07-01 13:00:00,67.34,67.44,67.33,67.4,92126.0,66.6582,66.7572,66.6483,66.7176,92126.0
2024-07-01 13:10:00,67.4,67.44,67.38,67.42,96083.0,66.7176,66.7572,66.6978,66.7374,96083.0
2024-07-01 13:20:00,67.43,67.43,67.36,67.36,79277.0,66.7473,66.7473,66.678,66.678,79277.0
2024-07-01 13:30:00,67.36,67.44,67.35,67.44,51826.0,66.678,66.7572,66.6681,66.7572,51826.0
2024-07-01 13:40:00,67.44,67.52,67.43,67.52,66589.0,66.7572,66.8364,66.7473,66.8364,66589.0
2024-07-01 13:50:00,67.52,67.67,67.51,67.65,154725.0,66.8364,66.9849,66.8265,66.9651,154725.0
2024-07-01 14:00:00,67.64,67.71,67.64,67.67,161967.0,66.9552,67.0244,66.9552,66.9849,161967.0
2024-07-01 14:10:00,67.67,67.73,67.64,67.65,127042.0,66.9849,67.0442,66.9552,66.9651,127042.0
2024-07-01 14:20:00,67.65,67.65,67.49,67.52,73682.0,66.9651,66.9651,66.8067,66.8364,73682.0
2024-07-01 14:30:00,67.52,67.56,67.46,67.47,115718.0,66.8364,66.876,66.777,66.7869,115718.0
2024-07-01 14:40:00,67.47,67.48,67.44,67.44,75799.0,66.7869,66.7968,66.7572,66.7572,75799.0
2024-07-01 14:50:00,67.45,67.53,67.44,67.45,96638.0,66.7671,66.8463,66.7572,66.7671,96638.0
2024-07-01 15:00:00,67.45,67.53,67.45,67.51,111968.0,66.7671,66.8463,66.7671,66.8265,111968.0
2024-07-01 15:10:00,67.5,67.53,67.47,67.5,109256.0,66.8166,66.8463,66.7869,66.8166,109256.0
2024-07-01 15:20:00,67.49,67.5,67.37,67.41,163940.0,66.8067,66.8166,66.6879,66.7275,163940.0
2024-07-01 15:30:00,67.41,67.48,67.4,67.47,136054.0,66.7275,66.7968,66.7176,66.7869,136054.0
2024-07-01 15:40:00,67.47,67.56,67.45,67.51,198580.0,66.7869,66.876,66.7671,66.8265,198580.0
2024-07-01 15:50:00,67.51,67.57,67.45,67.47,542937.0,66.8265,66.8859,66.7671,66.7869,542937.0
2024-07-02 09:30:00,67.44,67.72,67.44,67.64,375246.0,66.7572,67.0343,66.7572,66.9552,375246.0
2024-07-02 09:40:00,67.65,67.71,67.3,67.35,187034.0,66.9651,67.0244,66.6186,66.6681,187034.0
2024-07-02 09:50:00,67.34,67.45,67.26,67.41,169611.0,66.6582,66.7671,66.579,66.7275,169611.0
2024-07-02 10:00:00,67.42,67.51,67.36,67.44,108971.0,66.7374,66.8265,66.678,66.7572,108971.0
2024-07-02 10:10:00,67.43,67.47,67.36,67.45,118877.0,66.7473,66.7869,66.678,66.7671,118877.0
2024-07-02 10:20:00,67.45,67.61,67.43,67.61,201898.0,66.7671,66.9255,66.7473,66.9255,201898.0
2024-07-02 10:30:00,67.61,67.61,67.45,67.53,171438.0,66.9255,66.9255,66.7671,66.8463,171438.0
2024-07-02 10:40:00,67.53,67.6,67.5,67.53,138488.0,66.8463,66.9156,66.8166,66.8463,138488.0
2024-07-02 10:50:00,67.53,67.57,67.48,67.54,155676.0,66.8463,66.8859,66.7968,66.8562,155676.0
2024-07-02 11:00:00,67.55,67.62,67.51,67.56,146161.0,66.8661,66.9354,66.8265,66.876,146161.0
2024-07-02 11:10:00,67.56,67.65,67.52,67.64,244451.0,66.876,66.9651,66.8364,66.9552,244451.0
2024-07-02 11:20:00,67.65,67.71,67.58,67.6,192465.0,66.9651,67.0244,66.8958,66.9156,192465.0
2024-07-02 11:30:00,67.61,67.72,67.6,67.7,208112.0,66.9255,67.0343,66.9156,67.0145,208112.0
2024-07-02 11:40:00,67.7,67.74,67.69,67.73,117968.0,67.0145,67.0541,67.0046,67.0442,117968.0
2024-07-02 11:50:00,67.73,67.75,67.7,67.72,86129.0,67.0442,67.064,67.0145,67.0343,86129.0
2024-07-02 12:00:00,67.72,67.74,67.67,67.73,82473.0,67.0343,67.0541,66.9849,67.0442,82473.0
2024-07-02 12:10:00,67.73,67.8,67.71,67.75,145725.0,67.0442,67.1135,67.0244,67.064,145725.0
2024-07-02 12:20:00,67.74,67.78,67.72,67.76,82482.0,67.0541,67.0937,67.0343,67.0739,82482.0
2024-07-02 12:30:00,67.76,67.76,67.61,67.65,90414.0,67.0739,67.0739,66.9255,66.9651,90414.0
2024-07-02 12:40:00,67.65,67.71,67.63,67.7,69793.0,66.9651,67.0244,66.9453,67.0145,69793.0
2024-07-02 12:50:00,67.7,67.7,67.63,67.64,54776.0,67.0145,67.0145,66.9453,66.9552,54776.0
2024-07-02 13:00:00,67.64,67.74,67.63,67.72,60356.0,66.9552,67.0541,66.9453,67.0343,60356.0
2024-07-02 13:10:00,67.73,67.77,67.7,67.77,122588.0,67.0442,67.0838,67.0145,67.0838,122588.0
2024-07-02 13:20:00,67.77,67.8,67.75,67.78,68607.0,67.0838,67.1135,67.064,67.0937,68607.0
2024-07-02 13:30:00,67.78,67.83,67.75,67.83,106151.0,67.0937,67.1432,67.064,67.1432,106151.0
2024-07-02 13:40:00,67.83,67.86,67.81,67.81,120324.0,67.1432,67.1729,67.1234,67.1234,120324.0
2024-07-02 13:50:00,67.82,67.85,67.77,67.79,101793.0,67.1333,67.163,67.0838,67.1036,101793.0
2024-07-02 14:00:00,67.79,67.8,67.72,67.75,93594.0,67.1036,67.1135,67.0343,67.064,93594.0
2024-07-02 14:10:00,67.75,67.8,67.74,67.8,94752.0,67.064,67.1135,67.0541,67.1135,94752.0
2024-07-02 14:20:00,67.8,67.8,67.77,67.78,88066.0,67.1135,67.1135,67.0838,67.0937,88066.0
2024-07-02 14:30:00,67.79,67.89,67.78,67.87,184323.0,67.1036,67.2026,67.0937,67.1828,184323.0
2024-07-02 14:40:00,67.88,67.88,67.81,67.84,98852.0,67.1927,67.1927,67.1234,67.1531,98852.0
2024-07-02 14:50:00,67.84,67.85,67.8,67.81,89834.0,67.1531,67.163,67.1135,67.1234,89834.0
2024-07-02 15:00:00,67.81,67.83,67.77,67.82,125352.0,67.1234,67.1432,67.0838,67.1333,125352.0
2024-07-02 15:10:00,67.83,67.87,67.81,67.85,92662.0,67.1432,67.1828,67.1234,67.163,92662.0
2024-07-02 15:20:00,67.86,67.92,67.82,67.9,149883.0,67.1729,67.2323,67.1333,67.2125,149883.0
2024-07-02 15:30:00,67.91,67.92,67.87,67.9,117915.0,67.2224,67.2323,67.1828,67.2125,117915.0
2024-07-02 15:40:00,67.9,67.98,67.88,67.94,227291.0,67.2125,67.2917,67.1927,67.2521,227291.0
2024-07-02 15:50:00,67.94,68.09,67.93,68.08,696672.0,67.2521,67.4006,67.2422,67.3907,696672.0
2024-07-03 09:30:00,67.81,68.13,67.76,67.97,363115.0,67.1234,67.4402,67.0739,67.2818,363115.0
2024-07-03 09:40:00,67.96,68.22,67.96,67.99,206608.0,67.2719,67.5293,67.2719,67.3016,206608.0
2024-07-03 09:50:00,67.98,67.99,67.86,67.95,168393.0,67.2917,67.3016,67.1729,67.262,168393.0
2024-07-03 10:00:00,67.95,68.15,67.89,68.14,183336.0,67.262,67.46,67.2026,67.4501,183336.0
2024-07-03 10:10:00,68.14,68.22,68.1,68.22,146757.0,67.4501,67.5293,67.4105,67.5293,146757.0
2024-07-03 10:20:00,68.21,68.21,67.99,68.03,143850.0,67.5194,67.5194,67.3016,67.3412,143850.0
2024-07-03 10:30:00,68.02,68.06,68.0,68.05,107759.0,67.3313,67.3709,67.3115,67.361,107759.0
2024-07-03 10:40:00,68.04,68.04,67.88,67.93,179046.0,67.3511,67.3511,67.1927,67.2422,179046.0
2024-07-03 10:50:00,67.93,67.93,67.81,67.89,146784.0,67.2422,67.2422,67.1234,67.2026,146784.0
2024-07-03 11:00:00,67.89,67.93,67.84,67.91,125624.0,67.2026,67.2422,67.1531,67.2224,125624.0
2024-07-03 11:10:00,67.91,67.92,67.84,67.84,109372.0,67.2224,67.2323,67.1531,67.1531,109372.0
2024-07-03 11:20:00,67.84,67.88,67.74,67.75,194928.0,67.1531,67.1927,67.0541,67.064,194928.0
2024-07-03 11:30:00,67.75,67.82,67.74,67.81,96133.0,67.064,67.1333,67.0541,67.1234,96133.0
2024-07-03 11:40:00,67.82,67.83,67.77,67.78,134223.0,67.1333,67.1432,67.0838,67.0937,134223.0
2024-07-03 11:50:00,67.79,67.8,67.69,67.72,151895.0,67.1036,67.1135,67.0046,67.0343,151895.0
2024-07-03 12:00:00,67.72,67.86,67.62,67.82,148738.0,67.0343,67.1729,66.9354,67.1333,148738.0
2024-07-03 12:10:00,67.81,67.82,67.76,67.81,127043.0,67.1234,67.1333,67.0739,67.1234,127043.0
2024-07-03 12:20:00,67.81,67.89,67.8,67.84,132333.0,67.1234,67.2026,67.1135,67.1531,132333.0
2024-07-03 12:30:00,67.84,67.89,67.78,67.89,117425.0,67.1531,67.2026,67.0937,67.2026,117425.0
2024-07-03 12:40:00,67.89,68.08,67.88,68.08,245670.0,67.2026,67.3907,67.1927,67.3907,245670.0
2024-07-03 12:50:00,68.08,68.25,68.06,68.22,755352.0,67.3907,67.559,67.3709,67.5293,755352.0
2024-07-05 09:30:00,68.16,68.42,68.1,68.42,551134.0,67.4699,67.7273,67.4105,67.7273,551134.0
2024-07-05 09:40:00,68.42,68.58,68.36,68.48,237369.0,67.7273,67.8856,67.6679,67.7867,237369.0
2024-07-05 09:50:00,68.48,68.57,68.39,68.55,188605.0,67.7867,67.8757,67.6976,67.8559,188605.0
2024-07-05 10:00:00,68.56,68.6,68.42,68.45,193661.0,67.8658,67.9054,67.7273,67.757,193661.0
2024-07-05 10:10:00,68.45,68.62,68.38,68.61,206199.0,67.757,67.9252,67.6877,67.9153,206199.0
2024-07-05 10:20:00,68.62,68.81,68.6,68.62,234869.0,67.9252,68.1133,67.9054,67.9252,234869.0
2024-07-05 10:30:00,68.62,68.66,68.54,68.59,153804.0,67.9252,67.9648,67.846,67.8955,153804.0
2024-07-05 10:40:00,68.59,68.66,68.57,68.59,140042.0,67.8955,67.9648,67.8757,67.8955,140042.0
2024-07-05 10:50:00,68.59,68.76,68.57,68.73,132007.0,67.8955,68.0638,67.8757,68.0341,132007.0
2024-07-05 11:00:00,68.73,68.76,68.68,68.76,136072.0,68.0341,68.0638,67.9846,68.0638,136072.0
2024-07-05 11:10:00,68.75,68.85,68.68,68.84,129868.0,68.0539,68.1529,67.9846,68.143,129868.0
2024-07-05 11:20:00,68.84,68.85,68.75,68.8,106038.0,68.143,68.1529,68.0539,68.1034,106038.0
2024-07-05 11:30:00,68.8,68.93,68.76,68.92,119906.0,68.1034,68.2321,68.0638,68.2222,119906.0
2024-07-05 11:40:00,68.92,68.98,68.91,68.98,107620.0,68.2222,68.2816,68.2123,68.2816,107620.0
2024-07-05 11:50:00,68.98,68.99,68.92,68.92,94721.0,68.2816,68.2915,68.2222,68.2222,94721.0
2024-07-05 12:00:00,68.92,68.95,68.89,68.89,104098.0,68.2222,68.2519,68.1925,68.1925,104098.0
2024-07-05 12:10:00,68.9,68.92,68.85,68.91,82834.0,68.2024,68.2222,68.1529,68.2123,82834.0
2024-07-05 12:20:00,68.9,69.02,68.9,68.97,209658.0,68.2024,68.3212,68.2024,68.2717,209658.0
2024-07-05 12:30:00,68.97,69.15,68.94,69.14,189086.0,68.2717,68.4499,68.242,68.44,189086.0
2024-07-05 12:40:00,69.14,69.25,69.1,69.24,187408.0,68.44,68.5489,68.4004,68.539,187408.0
2024-07-05 12:50:00,69.24,69.33,69.23,69.24,170779.0,68.539,68.628,68.5291,68.539,170779.0
2024-07-05 13:00:00,69.25,69.3,69.22,69.28,168529.0,68.5489,68.5983,68.5192,68.5786,168529.0
2024-07-05 13:10:00,69.28,69.45,69.27,69.44,229351.0,68.5786,68.7468,68.5687,68.7369,229351.0
2024-07-05 13:20:00,69.44,69.52,69.42,69.48,250899.0,68.7369,68.8161,68.7171,68.7765,250899.0
2024-07-05 13:30:00,69.48,69.64,69.47,69.61,290193.0,68.7765,68.9349,68.7666,68.9052,290193.0
2024-07-05 13:40:00,69.61,69.76,69.6,69.76,243339.0,68.9052,69.0537,68.8953,69.0537,243339.0
2024-07-05 13:50:00,69.76,69.82,69.74,69.8,416201.0,69.0537,69.1131,69.0339,69.0933,416201.0
2024-07-05 14:00:00,69.8,69.84,69.73,69.78,397388.0,69.0933,69.1329,69.024,69.0735,397388.0
2024-07-05 14:10:00,69.79,69.87,69.77,69.87,171853.0,69.0834,69.1626,69.0636,69.1626,171853.0
2024-07-05 14:20:00,69.86,69.95,69.86,69.9,242848.0,69.1527,69.2418,69.1527,69.1923,242848.0
2024-07-05 14:30:00,69.89,69.94,69.89,69.94,227533.0,69.1824,69.2319,69.1824,69.2319,227533.0
2024-07-05 14:40:00,69.94,70.0,69.89,69.89,327930.0,69.2319,69.2913,69.1824,69.1824,327930.0
2024-07-05 14:50:00,69.9,69.9,69.74,69.75,273356.0,69.1923,69.1923,69.0339,69.0438,273356.0
2024-07-05 15:00:00,69.75,69.8,69.73,69.75,251701.0,69.0438,69.0933,69.024,69.0438,251701.0
2024-07-05 15:10:00,69.75,69.78,69.67,69.75,222120.0,69.0438,69.0735,68.9646,69.0438,222120.0
2024-07-05 15:20:00,69.76,69.81,69.74,69.75,183011.0,69.0537,69.1032,69.0339,69.0438,183011.0
2024-07-05 15:30:00,69.75,69.87,69.74,69.84,358173.0,69.0438,69.1626,69.0339,69.1329,358173.0
2024-07-05 15:40:00,69.84,69.97,69.83,69.97,602120.0,69.1329,69.2616,69.123,69.2616,602120.0
2024-07-05 15:50:00,69.97,70.15,69.85,70.04,2233930.0,69.2616,69.4397,69.1428,69.3309,2233930.0
2024-07-08 09:30:00,69.9,70.14,69.56,69.66,756039.0,69.1923,69.4298,68.8557,68.9547,756039.0
2024-07-08 09:40:00,69.67,69.68,69.42,69.58,345579.0,68.9646,68.9745,68.7171,68.8755,345579.0
2024-07-08 09:50:00,69.59,69.65,69.51,69.62,380656.0,68.8854,68.9448,68.8062,68.9151,380656.0
2024-07-08 10:00:00,69.62,69.82,69.51,69.52,224358.0,68.9151,69.1131,68.8062,68.8161,224358.0
2024-07-08 10:10:00,69.52,69.71,69.51,69.6,307951.0,68.8161,69.0042,68.8062,68.8953,307951.0
2024-07-08 10:20:00,69.6,69.8,69.58,69.78,263420.0,68.8953,69.0933,68.8755,69.0735,263420.0
2024-07-08 10:30:00,69.78,69.8,69.69,69.78,147625.0,69.0735,69.0933,68.9844,69.0735,147625.0
2024-07-08 10:40:00,69.78,69.84,69.74,69.77,153672.0,69.0735,69.1329,69.0339,69.0636,153672.0
2024-07-08 10:50:00,69.77,69.84,69.76,69.78,135058.0,69.0636,69.1329,69.0537,69.0735,135058.0
2024-07-08 11:00:00,69.78,69.79,69.61,69.66,116910.0,69.0735,69.0834,68.9052,68.9547,116910.0
2024-07-08 11:10:00,69.65,69.69,69.53,69.59,201585.0,68.9448,68.9844,68.826,68.8854,201585.0
2024-07-08 11:20:00,69.59,69.61,69.53,69.53,121945.0,68.8854,68.9052,68.826,68.826,121945.0
2024-07-08 11:30:00,69.53,69.55,69.48,69.49,183326.0,68.826,68.8458,68.7765,68.7864,183326.0
2024-07-08 11:40:00,69.5,69.51,69.43,69.48,137744.0,68.7963,68.8062,68.727,68.7765,137744.0
2024-07-08 11:50:00,69.49,69.51,69.47,69.49,119647.0,68.7864,68.8062,68.7666,68.7864,119647.0
2024-07-08 12:00:00,69.49,69.49,69.35,69.39,160695.0,68.7864,68.7864,68.6478,68.6874,160695.0
2024-07-08 12:10:00,69.39,69.44,69.37,69.42,116273.0,68.6874,68.7369,68.6676,68.7171,116273.0
2024-07-08 12:20:00,69.43,69.48,69.4,69.4,119495.0,68.727,68.7765,68.6973,68.6973,119495.0
2024-07-08 12:30:00,69.39,69.42,69.35,69.41,63937.0,68.6874,68.7171,68.6478,68.7072,63937.0
2024-07-08 12:40:00,69.41,69.46,69.4,69.45,90738.0,68.7072,68.7567,68.6973,68.7468,90738.0
2024-07-08 12:50:00,69.45,69.46,69.37,69.38,156938.0,68.7468,68.7567,68.6676,68.6775,156938.0
2024-07-08 13:00:00,69.38,69.45,69.35,69.42,111351.0,68.6775,68.7468,68.6478,68.7171,111351.0
2024-07-08 13:10:00,69.41,69.52,69.38,69.41,190910.0,68.7072,68.8161,68.6775,68.7072,190910.0
2024-07-08 13:20:00,69.41,69.49,69.38,69.46,69911.0,68.7072,68.7864,68.6775,68.7567,69911.0
2024-07-08 13:30:00,69.47,69.51,69.46,69.49,97609.0,68.7666,68.8062,68.7567,68.7864,97609.0
2024-07-08 13:40:00,69.5,69.51,69.47,69.48,109472.0,68.7963,68.8062,68.7666,68.7765,109472.0
2024-07-08 13:50:00,69.48,69.52,69.47,69.51,91868.0,68.7765,68.8161,68.7666,68.8062,91868.0
2024-07-08 14:00:00,69.51,69.56,69.5,69.56,83893.0,68.8062,68.8557,68.7963,68.8557,83893.0
2024-07-08 14:10:00,69.56,69.57,69.5,69.51,171487.0,68.8557,68.8656,68.7963,68.8062,171487.0
2024-07-08 14:20:00,69.52,69.58,69.51,69.55,152380.0,68.8161,68.8755,68.8062,68.8458,152380.0
2024-07-08 14:30:00,69.55,69.64,69.54,69.63,156965.0,68.8458,68.9349,68.8359,68.925,156965.0
2024-07-08 14:40:00,69.63,69.67,69.52,69.53,189561.0,68.925,68.9646,68.8161,68.826,189561.0
2024-07-08 14:50:00,69.53,69.54,69.48,69.49,201213.0,68.826,68.8359,68.7765,68.7864,201213.0
2024-07-08 15:00:00,69.48,69.5,69.42,69.5,184075.0,68.7765,68.7963,68.7171,68.7963,184075.0
2024-07-08 15:10:00,69.51,69.54,69.49,69.53,137776.0,68.8062,68.8359,68.7864,68.826,137776.0
2024-07-08 15:20:00,69.53,69.56,69.5,69.53,238106.0,68.826,68.8557,68.7963,68.826,238106.0
2024-07-08 15:30:00,69.53,69.6,69.51,69.58,227844.0,68.826,68.8953,68.8062,68.8755,227844.0
2024-07-08 15:40:00,69.58,69.67,69.54,69.58,346087.0,68.8755,68.9646,68.8359,68.8755,346087.0
2024-07-08 15:50:00,69.59,69.67,69.57,69.67,1050720.0,68.8854,68.9646,68.8656,68.9646,1050720.0
2024-07-09 09:30:00,69.9,69.94,69.67,69.79,352744.0,69.1923,69.2319,68.9646,69.0834,352744.0
2024-07-09 09:40:00,69.79,70.19,69.78,70.06,196325.0,69.0834,69.4793,69.0735,69.3507,196325.0
2024-07-09 09:50:00,70.06,70.16,69.95,70.11,242564.0,69.3507,69.4496,69.2418,69.4001,242564.0
2024-07-09 10:00:00,70.1,70.16,70.03,70.05,183932.0,69.3902,69.4496,69.321,69.3408,183932.0
2024-07-09 10:10:00,70.05,70.18,70.04,70.09,140926.0,69.3408,69.4694,69.3309,69.3803,140926.0
2024-07-09 10:20:00,70.09,70.17,70.01,70.16,122432.0,69.3803,69.4595,69.3012,69.4496,122432.0
2024-07-09 10:30:00,70.15,70.23,70.15,70.21,140593.0,69.4397,69.5189,69.4397,69.4991,140593.0
2024-07-09 10:40:00,70.2,70.24,70.16,70.2,105359.0,69.4892,69.5288,69.4496,69.4892,105359.0
2024-07-09 10:50:00,70.2,70.21,70.11,70.14,99998.0,69.4892,69.4991,69.4001,69.4298,99998.0
2024-07-09 11:00:00,70.13,70.17,70.05,70.06,131954.0,69.4199,69.4595,69.3408,69.3507,131954.0
2024-07-09 11:10:00,70.06,70.15,70.06,70.07,159454.0,69.3507,69.4397,69.3507,69.3606,159454.0
2024-07-09 11:20:00,70.06,70.08,69.92,69.94,255119.0,69.3507,69.3705,69.2121,69.2319,255119.0
2024-07-09 11:30:00,69.94,70.03,69.91,70.01,111181.0,69.2319,69.321,69.2022,69.3012,111181.0
2024-07-09 11:40:00,70.01,70.13,70.0,70.11,109931.0,69.3012,69.4199,69.2913,69.4001,109931.0
2024-07-09 11:50:00,70.11,70.17,70.1,70.13,103495.0,69.4001,69.4595,69.3902,69.4199,103495.0
2024-07-09 12:00:00,70.12,70.23,70.1,70.15,110446.0,69.41,69.5189,69.3902,69.4397,110446.0
2024-07-09 12:10:00,70.15,70.18,70.11,70.17,81555.0,69.4397,69.4694,69.4001,69.4595,81555.0
2024-07-09 12:20:00,70.16,70.21,70.16,70.19,64298.0,69.4496,69.4991,69.4496,69.4793,64298.0
2024-07-09 12:30:00,70.19,70.24,70.17,70.2,76941.0,69.4793,69.5288,69.4595,69.4892,76941.0
2024-07-09 12:40:00,70.2,70.25,70.15,70.24,93735.0,69.4892,69.5387,69.4397,69.5288,93735.0
2024-07-09 12:50:00,70.23,70.25,70.13,70.17,74698.0,69.5189,69.5387,69.4199,69.4595,74698.0
2024-07-09 13:00:00,70.17,70.24,70.16,70.22,66116.0,69.4595,69.5288,69.4496,69.509,66116.0
2024-07-09 13:10:00,70.21,70.24,70.14,70.17,96032.0,69.4991,69.5288,69.4298,69.4595,96032.0
2024-07-09 13:20:00,70.17,70.2,70.09,70.14,89495.0,69.4595,69.4892,69.3803,69.4298,89495.0
2024-07-09 13:30:00,70.14,70.14,70.09,70.09,69798.0,69.4298,69.4298,69.3803,69.3803,69798.0
2024-07-09 13:40:00,70.1,70.13,70.09,70.11,69153.0,69.3902,69.4199,69.3803,69.4001,69153.0
2024-07-09 13:50:00,70.12,70.16,70.07,70.07,84611.0,69.41,69.4496,69.3606,69.3606,84611.0
2024-07-09 14:00:00,70.08,70.09,70.03,70.08,86664.0,69.3705,69.3803,69.321,69.3705,86664.0
2024-07-09 14:10:00,70.08,70.11,70.02,70.04,129656.0,69.3705,69.4001,69.3111,69.3309,129656.0
2024-07-09 14:20:00,70.04,70.07,69.96,69.97,213139.0,69.3309,69.3606,69.2517,69.2616,213139.0
2024-07-09 14:30:00,69.97,70.05,69.96,70.03,94906.0,69.2616,69.3408,69.2517,69.321,94906.0
2024-07-09 14:40:00,70.03,70.04,69.99,70.02,122210.0,69.321,69.3309,69.2814,69.3111,122210.0
2024-07-09 14:50:00,70.02,70.03,69.98,69.98,111003.0,69.3111,69.321,69.2715,69.2715,111003.0
2024-07-09 15:00:00,69.98,69.99,69.86,69.86,156105.0,69.2715,69.2814,69.1527,69.1527,156105.0
2024-07-09 15:10:00,69.86,69.91,69.82,69.89,183256.0,69.1527,69.2022,69.1131,69.1824,183256.0
2024-07-09 15:20:00,69.88,69.91,69.83,69.86,144589.0,69.1725,69.2022,69.123,69.1527,144589.0
2024-07-09 15:30:00,69.86,69.88,69.8,69.81,150536.0,69.1527,69.1725,69.0933,69.1032,150536.0
2024-07-09 15:40:00,69.81,69.84,69.72,69.81,301255.0,69.1032,69.1329,69.0141,69.1032,301255.0
2024-07-09 15:50:00,69.81,69.9,69.79,69.9,822713.0,69.1032,69.1923,69.0834,69.1923,822713.0
2024-07-10 09:30:00,70.1,70.24,69.9,70.05,565646.0,69.3902,69.5288,69.1923,69.3408,565646.0
2024-07-10 09:40:00,70.05,70.07,69.95,70.05,166443.0,69.3408,69.3606,69.2418,69.3408,166443.0
2024-07-10 09:50:00,70.03,70.23,69.96,70.22,167854.0,69.321,69.5189,69.2517,69.509,167854.0
2024-07-10 10:00:00,70.22,70.23,70.1,70.13,130884.0,69.509,69.5189,69.3902,69.4199,130884.0
2024-07-10 10:10:00,70.14,70.16,69.99,70.08,351518.0,69.4298,69.4496,69.2814,69.3705,351518.0
2024-07-10 10:20:00,70.08,70.09,70.03,70.07,100217.0,69.3705,69.3803,69.321,69.3606,100217.0
2024-07-10 10:30:00,70.06,70.07,69.97,70.01,107325.0,69.3507,69.3606,69.2616,69.3012,107325.0
2024-07-10 10:40:00,70.01,70.01,69.85,69.87,254062.0,69.3012,69.3012,69.1428,69.1626,254062.0
2024-07-10 10:50:00,69.86,69.87,69.72,69.74,185610.0,69.1527,69.1626,69.0141,69.0339,185610.0
2024-07-10 11:00:00,69.75,69.9,69.74,69.8,193666.0,69.0438,69.1923,69.0339,69.0933,193666.0
2024-07-10 11:10:00,69.81,69.82,69.73,69.75,131659.0,69.1032,69.1131,69.024,69.0438,131659.0
2024-07-10 11:20:00,69.76,69.79,69.72,69.78,131866.0,69.0537,69.0834,69.0141,69.0735,131866.0
2024-07-10 11:30:00,69.78,69.8,69.75,69.76,128374.0,69.0735,69.0933,69.0438,69.0537,128374.0
2024-07-10 11:40:00,69.76,69.91,69.74,69.86,99247.0,69.0537,69.2022,69.0339,69.1527,99247.0
2024-07-10 11:50:00,69.86,69.88,69.8,69.86,90689.0,69.1527,69.1725,69.0933,69.1527,90689.0
2024-07-10 12:00:00,69.86,69.87,69.77,69.8,97739.0,69.1527,69.1626,69.0636,69.0933,97739.0
2024-07-10 12:10:00,69.8,69.84,69.78,69.83,118317.0,69.0933,69.1329,69.0735,69.123,118317.0
2024-07-10 12:20:00,69.83,69.9,69.83,69.84,94359.0,69.123,69.1923,69.123,69.1329,94359.0
2024-07-10 12:30:00,69.84,69.89,69.81,69.83,97508.0,69.1329,69.1824,69.1032,69.123,97508.0
2024-07-10 12:40:00,69.84,69.93,69.82,69.93,68542.0,69.1329,69.222,69.1131,69.222,68542.0
2024-07-10 12:50:00,69.93,70.01,69.89,70.0,102824.0,69.222,69.3012,69.1824,69.2913,102824.0
2024-07-10 13:00:00,69.99,70.07,69.96,70.07,141546.0,69.2814,69.3606,69.2517,69.3606,141546.0
2024-07-10 13:10:00,70.06,70.1,70.04,70.1,121229.0,69.3507,69.3902,69.3309,69.3902,121229.0
2024-07-10 13:20:00,70.09,70.1,70.0,70.02,93840.0,69.3803,69.3902,69.2913,69.3111,93840.0
2024-07-10 13:30:00,70.01,70.07,70.0,70.06,80547.0,69.3012,69.3606,69.2913,69.3507,80547.0
2024-07-10 13:40:00,70.06,70.15,70.05,70.15,77011.0,69.3507,69.4397,69.3408,69.4397,77011.0
2024-07-10 13:50:00,70.14,70.24,70.13,70.2,135607.0,69.4298,69.5288,69.4199,69.4892,135607.0
2024-07-10 14:00:00,70.21,70.23,70.19,70.2,97528.0,69.4991,69.5189,69.4793,69.4892,97528.0
2024-07-10 14:10:00,70.2,70.24,70.15,70.23,164537.0,69.4892,69.5288,69.4397,69.5189,164537.0
2024-07-10 14:20:00,70.23,70.29,70.2,70.22,133436.0,69.5189,69.5783,69.4892,69.509,133436.0
2024-07-10 14:30:00,70.22,70.23,70.14,70.14,143640.0,69.509,69.5189,69.4298,69.4298,143640.0
2024-07-10 14:40:00,70.15,70.16,70.08,70.11,197265.0,69.4397,69.4496,69.3705,69.4001,197265.0
2024-07-10 14:50:00,70.12,70.16,70.1,70.15,131954.0,69.41,69.4496,69.3902,69.4397,131954.0
2024-07-10 15:00:00,70.14,70.2,70.12,70.2,125350.0,69.4298,69.4892,69.41,69.4892,125350.0
2024-07-10 15:10:00,70.2,70.24,70.17,70.23,119765.0,69.4892,69.5288,69.4595,69.5189,119765.0
2024-07-10 15:20:00,70.22,70.25,70.21,70.22,112295.0,69.509,69.5387,69.4991,69.509,112295.0
2024-07-10 15:30:00,70.22,70.22,70.12,70.14,151083.0,69.509,69.509,69.41,69.4298,151083.0
2024-07-10 15:40:00,70.14,70.2,70.12,70.17,209916.0,69.4298,69.4892,69.41,69.4595,209916.0
2024-07-10 15:50:00,70.16,70.44,70.14,70.4,914938.0,69.4496,69.7268,69.4298,69.6872,914938.0
2024-07-11 09:30:00,70.18,70.45,70.03,70.04,515282.0,69.4694,69.7367,69.321,69.3309,515282.0
2024-07-11 09:40:00,70.05,70.21,69.75,69.87,418019.0,69.3408,69.4991,69.0438,69.1626,418019.0
2024-07-11 09:50:00,69.87,70.01,69.87,69.97,164209.0,69.1626,69.3012,69.1626,69.2616,164209.0
2024-07-11 10:00:00,69.97,69.97,69.72,69.76,318748.0,69.2616,69.2616,69.0141,69.0537,318748.0
2024-07-11 10:10:00,69.77,69.88,69.63,69.63,276224.0,69.0636,69.1725,68.925,68.925,276224.0
2024-07-11 10:20:00,69.64,69.64,69.26,69.4,413999.0,68.9349,68.9349,68.5588,68.6973,413999.0
2024-07-11 10:30:00,69.39,69.48,69.27,69.45,446502.0,68.6874,68.7765,68.5687,68.7468,446502.0
2024-07-11 10:40:00,69.45,69.52,69.34,69.4,480433.0,68.7468,68.8161,68.6379,68.6973,480433.0
2024-07-11 10:50:00,69.41,69.55,69.4,69.51,204922.0,68.7072,68.8458,68.6973,68.8062,204922.0
2024-07-11 11:00:00,69.52,69.55,69.44,69.51,397596.0,68.8161,68.8458,68.7369,68.8062,397596.0
2024-07-11 11:10:00,69.51,69.53,69.41,69.43,304590.0,68.8062,68.826,68.7072,68.727,304590.0
2024-07-11 11:20:00,69.43,69.53,69.37,69.46,504464.0,68.727,68.826,68.6676,68.7567,504464.0
2024-07-11 11:30:00,69.46,69.68,69.43,69.65,345541.0,68.7567,68.9745,68.727,68.9448,345541.0
2024-07-11 11:40:00,69.65,69.67,69.56,69.58,139962.0,68.9448,68.9646,68.8557,68.8755,139962.0
2024-07-11 11:50:00,69.59,69.66,69.55,69.66,182376.0,68.8854,68.9547,68.8458,68.9547,182376.0
2024-07-11 12:00:00,69.66,69.67,69.46,69.51,165113.0,68.9547,68.9646,68.7567,68.8062,165113.0
2024-07-11 12:10:00,69.5,69.53,69.46,69.49,99720.0,68.7963,68.826,68.7567,68.7864,99720.0
2024-07-11 12:20:00,69.48,69.49,69.41,69.47,104168.0,68.7765,68.7864,68.7072,68.7666,104168.0
2024-07-11 12:30:00,69.46,69.48,69.39,69.4,125156.0,68.7567,68.7765,68.6874,68.6973,125156.0
2024-07-11 12:40:00,69.4,69.5,69.38,69.45,217118.0,68.6973,68.7963,68.6775,68.7468,217118.0
2024-07-11 12:50:00,69.45,69.5,69.37,69.38,145571.0,68.7468,68.7963,68.6676,68.6775,145571.0
2024-07-11 13:00:00,69.38,69.47,69.37,69.42,146391.0,68.6775,68.7666,68.6676,68.7171,146391.0
2024-07-11 13:10:00,69.43,69.45,69.35,69.36,149000.0,68.727,68.7468,68.6478,68.6577,149000.0
2024-07-11 13:20:00,69.37,69.39,69.34,69.35,134153.0,68.6676,68.6874,68.6379,68.6478,134153.0
2024-07-11 13:30:00,69.34,69.37,69.31,69.34,84413.0,68.6379,68.6676,68.6082,68.6379,84413.0
2024-07-11 13:40:00,69.34,69.47,69.34,69.45,211899.0,68.6379,68.7666,68.6379,68.7468,211899.0
2024-07-11 13:50:00,69.45,69.5,69.41,69.43,258952.0,68.7468,68.7963,68.7072,68.727,258952.0
2024-07-11 14:00:00,69.44,69.52,69.43,69.43,185585.0,68.7369,68.8161,68.727,68.727,185585.0
2024-07-11 14:10:00,69.44,69.46,69.38,69.41,119035.0,68.7369,68.7567,68.6775,68.7072,119035.0
2024-07-11 14:20:00,69.41,69.46,69.4,69.46,115616.0,68.7072,68.7567,68.6973,68.7567,115616.0
2024-07-11 14:30:00,69.45,69.52,69.42,69.42,121839.0,68.7468,68.8161,68.7171,68.7171,121839.0
2024-07-11 14:40:00,69.42,69.47,69.41,69.45,100704.0,68.7171,68.7666,68.7072,68.7468,100704.0
2024-07-11 14:50:00,69.45,69.51,69.45,69.5,140945.0,68.7468,68.8062,68.7468,68.7963,140945.0
2024-07-11 15:00:00,69.5,69.51,69.44,69.48,147074.0,68.7963,68.8062,68.7369,68.7765,147074.0
2024-07-11 15:10:00,69.47,69.51,69.44,69.49,118375.0,68.7666,68.8062,68.7369,68.7864,118375.0
2024-07-11 15:20:00,69.49,69.52,69.47,69.49,153449.0,68.7864,68.8161,68.7666,68.7864,153449.0
2024-07-11 15:30:00,69.5,69.5,69.44,69.47,236533.0,68.7963,68.7963,68.7369,68.7666,236533.0
2024-07-11 15:40:00,69.48,69.59,69.47,69.53,335221.0,68.7765,68.8854,68.7666,68.826,335221.0
2024-07-11 15:50:00,69.54,69.89,69.53,69.79,1837207.0,68.8359,69.1824,68.826,69.0834,1837207.0
2024-07-12 09:30:00,69.9,70.03,69.82,70.03,338376.0,69.1923,69.321,69.1131,69.321,338376.0
2024-07-12 09:40:00,70.03,70.03,69.54,69.56,175411.0,69.321,69.321,68.8359,68.8557,175411.0
2024-07-12 09:50:00,69.56,69.7,69.51,69.53,181245.0,68.8557,68.9943,68.8062,68.826,181245.0
2024-07-12 10:00:00,69.53,69.61,69.4,69.59,222486.0,68.826,68.9052,68.6973,68.8854,222486.0
2024-07-12 10:10:00,69.59,69.75,69.55,69.57,173415.0,68.8854,69.0438,68.8458,68.8656,173415.0
2024-07-12 10:20:00,69.57,69.57,69.42,69.48,297398.0,68.8656,68.8656,68.7171,68.7765,297398.0
2024-07-12 10:30:00,69.48,69.59,69.47,69.55,271639.0,68.7765,68.8854,68.7666,68.8458,271639.0
2024-07-12 10:40:00,69.56,69.73,69.55,69.72,169040.0,68.8557,69.024,68.8458,69.0141,169040.0
2024-07-12 10:50:00,69.72,69.79,69.69,69.79,119823.0,69.0141,69.0834,68.9844,69.0834,119823.0
2024-07-12 11:00:00,69.8,69.98,69.77,69.95,290877.0,69.0933,69.2715,69.0636,69.2418,290877.0
2024-07-12 11:10:00,69.95,69.96,69.8,69.88,101660.0,69.2418,69.2517,69.0933,69.1725,101660.0
2024-07-12 11:20:00,69.87,69.97,69.86,69.97,101717.0,69.1626,69.2616,69.1527,69.2616,101717.0
2024-07-12 11:30:00,69.97,69.97,69.87,69.9,180532.0,69.2616,69.2616,69.1626,69.1923,180532.0
2024-07-12 11:40:00,69.89,69.91,69.85,69.87,157362.0,69.1824,69.2022,69.1428,69.1626,157362.0
2024-07-12 11:50:00,69.87,69.99,69.85,69.97,177727.0,69.1626,69.2814,69.1428,69.2616,177727.0
2024-07-12 12:00:00,69.96,69.98,69.86,69.91,157808.0,69.2517,69.2715,69.1527,69.2022,157808.0
2024-07-12 12:10:00,69.92,69.93,69.82,69.87,161301.0,69.2121,69.222,69.1131,69.1626,161301.0
2024-07-12 12:20:00,69.87,69.93,69.86,69.9,64665.0,69.1626,69.222,69.1527,69.1923,64665.0
2024-07-12 12:30:00,69.9,69.96,69.89,69.95,60851.0,69.1923,69.2517,69.1824,69.2418,60851.0
2024-07-12 12:40:00,69.95,69.98,69.84,69.84,113650.0,69.2418,69.2715,69.1329,69.1329,113650.0
2024-07-12 12:50:00,69.84,69.87,69.79,69.84,117817.0,69.1329,69.1626,69.0834,69.1329,117817.0
2024-07-12 13:00:00,69.84,69.87,69.79,69.81,72684.0,69.1329,69.1626,69.0834,69.1032,72684.0
2024-07-12 13:10:00,69.81,69.87,69.8,69.84,116268.0,69.1032,69.1626,69.0933,69.1329,116268.0
2024-07-12 13:20:00,69.84,69.85,69.79,69.84,132517.0,69.1329,69.1428,69.0834,69.1329,132517.0
2024-07-12 13:30:00,69.83,69.9,69.79,69.89,136750.0,69.123,69.1923,69.0834,69.1824,136750.0
2024-07-12 13:40:00,69.88,69.9,69.76,69.8,116842.0,69.1725,69.1923,69.0537,69.0933,116842.0
2024-07-12 13:50:00,69.8,69.8,69.63,69.63,145614.0,69.0933,69.0933,68.925,68.925,145614.0
2024-07-12 14:00:00,69.64,69.69,69.6,69.68,142334.0,68.9349,68.9844,68.8953,68.9745,142334.0
2024-07-12 14:10:00,69.69,69.74,69.67,69.73,86371.0,68.9844,69.0339,68.9646,69.024,86371.0
2024-07-12 14:20:00,69.73,69.77,69.66,69.68,137663.0,69.024,69.0636,68.9547,68.9745,137663.0
2024-07-12 14:30:00,69.67,69.68,69.48,69.49,234225.0,68.9646,68.9745,68.7765,68.7864,234225.0
2024-07-12 14:40:00,69.5,69.57,69.47,69.53,183286.0,68.7963,68.8656,68.7666,68.826,183286.0
2024-07-12 14:50:00,69.53,69.56,69.47,69.48,196400.0,68.826,68.8557,68.7666,68.7765,196400.0
2024-07-12 15:00:00,69.48,69.56,69.46,69.55,206400.0,68.7765,68.8557,68.7567,68.8458,206400.0
2024-07-12 15:10:00,69.56,69.6,69.53,69.55,166298.0,68.8557,68.8953,68.826,68.8458,166298.0
2024-07-12 15:20:00,69.56,69.61,69.54,69.59,250524.0,68.8557,68.9052,68.8359,68.8854,250524.0
2024-07-12 15:30:00,69.58,69.6,69.52,69.56,220096.0,68.8755,68.8953,68.8161,68.8557,220096.0
2024-07-12 15:40:00,69.55,69.55,69.31,69.32,432241.0,68.8458,68.8458,68.6082,68.6181,432241.0
2024-07-12 15:50:00,69.32,69.32,69.17,69.28,1250075.0,68.6181,68.6181,68.4697,68.5786,1250075.0
2024-07-15 09:30:00,69.3,69.7,69.3,69.7,341035.0,68.5983,68.9943,68.5983,68.9943,341035.0
2024-07-15 09:40:00,69.7,69.89,69.63,69.68,222854.0,68.9943,69.1824,68.925,68.9745,222854.0
2024-07-15 09:50:00,69.68,69.68,69.41,69.66,170673.0,68.9745,68.9745,68.7072,68.9547,170673.0
2024-07-15 10:00:00,69.66,69.68,69.54,69.56,155701.0,68.9547,68.9745,68.8359,68.8557,155701.0
2024-07-15 10:10:00,69.55,69.73,69.54,69.68,244503.0,68.8458,69.024,68.8359,68.9745,244503.0
2024-07-15 10:20:00,69.67,69.83,69.61,69.83,165041.0,68.9646,69.123,68.9052,69.123,165041.0
2024-07-15 10:30:00,69.83,69.88,69.73,69.75,179362.0,69.123,69.1725,69.024,69.0438,179362.0
2024-07-15 10:40:00,69.75,69.87,69.71,69.83,120721.0,69.0438,69.1626,69.0042,69.123,120721.0
2024-07-15 10:50:00,69.82,69.88,69.78,69.84,120000.0,69.1131,69.1725,69.0735,69.1329,120000.0
2024-07-15 11:00:00,69.84,69.85,69.66,69.75,146229.0,69.1329,69.1428,68.9547,69.0438,146229.0
2024-07-15 11:10:00,69.75,69.8,69.7,69.76,77367.0,69.0438,69.0933,68.9943,69.0537,77367.0
2024-07-15 11:20:00,69.76,69.84,69.73,69.83,69384.0,69.0537,69.1329,69.024,69.123,69384.0
2024-07-15 11:30:00,69.83,69.91,69.8,69.91,83455.0,69.123,69.2022,69.0933,69.2022,83455.0
2024-07-15 11:40:00,69.91,69.94,69.88,69.88,92645.0,69.2022,69.2319,69.1725,69.1725,92645.0
2024-07-15 11:50:00,69.89,69.89,69.77,69.78,87230.0,69.1824,69.1824,69.0636,69.0735,87230.0
2024-07-15 12:00:00,69.77,69.8,69.71,69.78,59125.0,69.0636,69.0933,69.0042,69.0735,59125.0
2024-07-15 12:10:00,69.78,69.87,69.78,69.83,101766.0,69.0735,69.1626,69.0735,69.123,101766.0
2024-07-15 12:20:00,69.83,69.86,69.8,69.81,71482.0,69.123,69.1527,69.0933,69.1032,71482.0
2024-07-15 12:30:00,69.81,69.82,69.67,69.67,85268.0,69.1032,69.1131,68.9646,68.9646,85268.0
2024-07-15 12:40:00,69.67,69.76,69.64,69.72,69796.0,68.9646,69.0537,68.9349,69.0141,69796.0
2024-07-15 12:50:00,69.72,69.72,69.63,69.65,74238.0,69.0141,69.0141,68.925,68.9448,74238.0
2024-07-15 13:00:00,69.65,69.68,69.59,69.67,79464.0,68.9448,68.9745,68.8854,68.9646,79464.0
2024-07-15 13:10:00,69.68,69.71,69.64,69.7,47278.0,68.9745,69.0042,68.9349,68.9943,47278.0
2024-07-15 13:20:00,69.7,69.71,69.65,69.67,49654.0,68.9943,69.0042,68.9448,68.9646,49654.0
2024-07-15 13:30:00,69.67,69.69,69.62,69.67,74068.0,68.9646,68.9844,68.9151,68.9646,74068.0
2024-07-15 13:40:00,69.67,69.68,69.62,69.65,74450.0,68.9646,68.9745,68.9151,68.9448,74450.0
2024-07-15 13:50:00,69.65,69.71,69.64,69.68,62877.0,68.9448,69.0042,68.9349,68.9745,62877.0
2024-07-15 14:00:00,69.68,69.73,69.62,69.73,57909.0,68.9745,69.024,68.9151,69.024,57909.0
2024-07-15 14:10:00,69.73,69.74,69.67,69.73,75846.0,69.024,69.0339,68.9646,69.024,75846.0
2024-07-15 14:20:00,69.73,69.83,69.71,69.83,79977.0,69.024,69.123,69.0042,69.123,79977.0
2024-07-15 14:30:00,69.83,69.89,69.81,69.84,125262.0,69.123,69.1824,69.1032,69.1329,125262.0
2024-07-15 14:40:00,69.84,69.98,69.83,69.94,250994.0,69.1329,69.2715,69.123,69.2319,250994.0
2024-07-15 14:50:00,69.94,69.95,69.9,69.94,140967.0,69.2319,69.2418,69.1923,69.2319,140967.0
2024-07-15 15:00:00,69.94,69.95,69.87,69.91,201004.0,69.2319,69.2418,69.1626,69.2022,201004.0
2024-07-15 15:10:00,69.9,69.93,69.88,69.89,168837.0,69.1923,69.222,69.1725,69.1824,168837.0
2024-07-15 15:20:00,69.9,69.95,69.86,69.87,179711.0,69.1923,69.2418,69.1527,69.1626,179711.0
2024-07-15 15:30:00,69.87,69.9,69.83,69.84,127450.0,69.1626,69.1923,69.123,69.1329,127450.0
2024-07-15 15:40:00,69.84,69.85,69.71,69.74,177608.0,69.1329,69.1428,69.0042,69.0339,177608.0
2024-07-15 15:50:00,69.74,69.76,69.58,69.63,1288814.0,69.0339,69.0537,68.8755,68.925,1288814.0
2024-07-16 09:30:00,69.82,69.88,69.62,69.69,309189.0,69.1131,69.1725,68.9151,68.9844,309189.0
2024-07-16 09:40:00,69.69,69.75,69.61,69.67,146292.0,68.9844,69.0438,68.9052,68.9646,146292.0
2024-07-16 09:50:00,69.68,69.75,69.58,69.71,158875.0,68.9745,69.0438,68.8755,69.0042,158875.0
2024-07-16 10:00:00,69.71,69.96,69.7,69.95,211962.0,69.0042,69.2517,68.9943,69.2418,211962.0
2024-07-16 10:10:00,69.95,70.06,69.95,69.95,231970.0,69.2418,69.3507,69.2418,69.2418,231970.0
2024-07-16 10:20:00,69.95,69.95,69.82,69.89,130673.0,69.2418,69.2418,69.1131,69.1824,130673.0
2024-07-16 10:30:00,69.89,69.98,69.87,69.93,178100.0,69.1824,69.2715,69.1626,69.222,178100.0
2024-07-16 10:40:00,69.93,69.98,69.9,69.93,169671.0,69.222,69.2715,69.1923,69.222,169671.0
2024-07-16 10:50:00,69.92,70.03,69.91,69.94,148920.0,69.2121,69.321,69.2022,69.2319,148920.0
2024-07-16 11:00:00,69.94,69.97,69.86,69.97,101526.0,69.2319,69.2616,69.1527,69.2616,101526.0
2024-07-16 11:10:00,69.97,70.0,69.94,69.98,141616.0,69.2616,69.2913,69.2319,69.2715,141616.0
2024-07-16 11:20:00,69.98,70.02,69.95,69.96,98671.0,69.2715,69.3111,69.2418,69.2517,98671.0
2024-07-16 11:30:00,69.95,70.01,69.92,69.98,107763.0,69.2418,69.3012,69.2121,69.2715,107763.0
2024-07-16 11:40:00,69.98,70.05,69.93,69.95,114882.0,69.2715,69.3408,69.222,69.2418,114882.0
2024-07-16 11:50:00,69.95,69.99,69.94,69.95,92459.0,69.2418,69.2814,69.2319,69.2418,92459.0
2024-07-16 12:00:00,69.95,69.99,69.94,69.98,102132.0,69.2418,69.2814,69.2319,69.2715,102132.0
2024-07-16 12:10:00,69.98,70.07,69.97,70.04,142158.0,69.2715,69.3606,69.2616,69.3309,142158.0
2024-07-16 12:20:00,70.04,70.07,70.01,70.07,96649.0,69.3309,69.3606,69.3012,69.3606,96649.0
2024-07-16 12:30:00,70.06,70.19,70.06,70.13,221183.0,69.3507,69.4793,69.3507,69.4199,221183.0
2024-07-16 12:40:00,70.12,70.22,70.1,70.16,130112.0,69.41,69.509,69.3902,69.4496,130112.0
2024-07-16 12:50:00,70.15,70.18,70.12,70.13,128936.0,69.4397,69.4694,69.41,69.4199,128936.0
2024-07-16 13:00:00,70.14,70.2,70.1,70.17,108680.0,69.4298,69.4892,69.3902,69.4595,108680.0
2024-07-16 13:10:00,70.17,70.19,70.14,70.19,119623.0,69.4595,69.4793,69.4298,69.4793,119623.0
2024-07-16 13:20:00,70.19,70.23,70.16,70.16,167834.0,69.4793,69.5189,69.4496,69.4496,167834.0
2024-07-16 13:30:00,70.16,70.16,70.08,70.13,112960.0,69.4496,69.4496,69.3705,69.4199,112960.0
2024-07-16 13:40:00,70.13,70.16,70.04,70.12,94993.0,69.4199,69.4496,69.3309,69.41,94993.0
2024-07-16 13:50:00,70.11,70.15,70.09,70.14,93637.0,69.4001,69.4397,69.3803,69.4298,93637.0
2024-07-16 14:00:00,70.14,70.24,70.13,70.2,107799.0,69.4298,69.5288,69.4199,69.4892,107799.0
2024-07-16 14:10:00,70.2,70.23,70.12,70.12,120869.0,69.4892,69.5189,69.41,69.41,120869.0
2024-07-16 14:20:00,70.12,70.16,70.08,70.11,123856.0,69.41,69.4496,69.3705,69.4001,123856.0
2024-07-16 14:30:00,70.1,70.11,70.05,70.09,101382.0,69.3902,69.4001,69.3408,69.3803,101382.0
2024-07-16 14:40:00,70.08,70.1,70.04,70.09,123713.0,69.3705,69.3902,69.3309,69.3803,123713.0
2024-07-16 14:50:00,70.09,70.16,70.06,70.12,126683.0,69.3803,69.4496,69.3507,69.41,126683.0
2024-07-16 15:00:00,70.12,70.14,70.08,70.1,155985.0,69.41,69.4298,69.3705,69.3902,155985.0
2024-07-16 15:10:00,70.09,70.12,70.01,70.11,196497.0,69.3803,69.41,69.3012,69.4001,196497.0
2024-07-16 15:20:00,70.11,70.15,70.07,70.13,159992.0,69.4001,69.4397,69.3606,69.4199,159992.0
2024-07-16 15:30:00,70.13,70.13,70.01,70.02,183997.0,69.4199,69.4199,69.3012,69.3111,183997.0
2024-07-16 15:40:00,70.03,70.04,69.9,69.92,298256.0,69.321,69.3309,69.1923,69.2121,298256.0
2024-07-16 15:50:00,69.92,70.04,69.92,70.01,829493.0,69.2121,69.3309,69.2121,69.3012,829493.0
2024-07-17 09:30:00,70.18,70.33,69.95,70.03,434007.0,69.4694,69.6179,69.2418,69.321,434007.0
2024-07-17 09:40:00,70.04,70.25,70.04,70.23,128547.0,69.3309,69.5387,69.3309,69.5189,128547.0
2024-07-17 09:50:00,70.24,70.31,70.15,70.3,165122.0,69.5288,69.5981,69.4397,69.5882,165122.0
2024-07-17 10:00:00,70.29,70.37,70.15,70.31,264199.0,69.5783,69.6575,69.4397,69.5981,264199.0
2024-07-17 10:10:00,70.31,70.42,70.22,70.38,694908.0,69.5981,69.707,69.509,69.6674,694908.0
2024-07-17 10:20:00,70.37,70.6,70.36,70.41,390652.0,69.6575,69.8852,69.6476,69.6971,390652.0
2024-07-17 10:30:00,70.41,70.54,70.39,70.53,174503.0,69.6971,69.8258,69.6773,69.8159,174503.0
2024-07-17 10:40:00,70.53,70.7,70.52,70.62,342230.0,69.8159,69.9842,69.806,69.905,342230.0
2024-07-17 10:50:00,70.62,70.7,70.47,70.56,228836.0,69.905,69.9842,69.7565,69.8456,228836.0
2024-07-17 11:00:00,70.55,70.61,70.47,70.48,214466.0,69.8357,69.8951,69.7565,69.7664,214466.0
2024-07-17 11:10:00,70.49,70.49,70.42,70.45,198708.0,69.7763,69.7763,69.707,69.7367,198708.0
2024-07-17 11:20:00,70.45,70.5,70.36,70.47,164416.0,69.7367,69.7862,69.6476,69.7565,164416.0
2024-07-17 11:30:00,70.48,70.5,70.4,70.48,135276.0,69.7664,69.7862,69.6872,69.7664,135276.0
2024-07-17 11:40:00,70.48,70.6,70.46,70.55,146303.0,69.7664,69.8852,69.7466,69.8357,146303.0
2024-07-17 11:50:00,70.56,70.57,70.46,70.56,158515.0,69.8456,69.8555,69.7466,69.8456,158515.0
2024-07-17 12:00:00,70.56,70.71,70.56,70.7,172322.0,69.8456,69.9941,69.8456,69.9842,172322.0
2024-07-17 12:10:00,70.7,70.76,70.7,70.74,138241.0,69.9842,70.0436,69.9842,70.0238,138241.0
2024-07-17 12:20:00,70.75,70.78,70.7,70.7,183492.0,70.0337,70.0634,69.9842,69.9842,183492.0
2024-07-17 12:30:00,70.7,70.91,70.7,70.9,247969.0,69.9842,70.192,69.9842,70.1821,247969.0
2024-07-17 12:40:00,70.9,70.92,70.84,70.9,192506.0,70.1821,70.2019,70.1228,70.1821,192506.0
2024-07-17 12:50:00,70.91,70.96,70.87,70.92,150648.0,70.192,70.2415,70.1525,70.2019,150648.0
2024-07-17 13:00:00,70.92,70.92,70.77,70.78,140871.0,70.2019,70.2019,70.0535,70.0634,140871.0
2024-07-17 13:10:00,70.78,70.81,70.73,70.81,81506.0,70.0634,70.0931,70.0139,70.0931,81506.0
2024-07-17 13:20:00,70.81,70.9,70.8,70.87,154741.0,70.0931,70.1821,70.0832,70.1525,154741.0
2024-07-17 13:30:00,70.86,70.91,70.76,70.77,101582.0,70.1426,70.192,70.0436,70.0535,101582.0
2024-07-17 13:40:00,70.77,70.82,70.72,70.75,130364.0,70.0535,70.103,70.004,70.0337,130364.0
2024-07-17 13:50:00,70.75,70.77,70.71,70.76,119757.0,70.0337,70.0535,69.9941,70.0436,119757.0
2024-07-17 14:00:00,70.77,70.84,70.74,70.81,306777.0,70.0535,70.1228,70.0238,70.0931,306777.0
2024-07-17 14:10:00,70.81,70.96,70.81,70.95,184054.0,70.0931,70.2415,70.0931,70.2316,184054.0
2024-07-17 14:20:00,70.95,70.98,70.81,70.82,141528.0,70.2316,70.2613,70.0931,70.103,141528.0
2024-07-17 14:30:00,70.83,70.83,70.74,70.78,124479.0,70.1129,70.1129,70.0238,70.0634,124479.0
2024-07-17 14:40:00,70.78,70.83,70.73,70.77,130864.0,70.0634,70.1129,70.0139,70.0535,130864.0
2024-07-17 14:50:00,70.77,70.82,70.76,70.81,115605.0,70.0535,70.103,70.0436,70.0931,115605.0
2024-07-17 15:00:00,70.81,70.83,70.75,70.78,139306.0,70.0931,70.1129,70.0337,70.0634,139306.0
2024-07-17 15:10:00,70.78,70.9,70.77,70.84,160623.0,70.0634,70.1821,70.0535,70.1228,160623.0
2024-07-17 15:20:00,70.84,70.93,70.82,70.92,210432.0,70.1228,70.2118,70.103,70.2019,210432.0
2024-07-17 15:30:00,70.92,71.0,70.9,70.94,291128.0,70.2019,70.2811,70.1821,70.2217,291128.0
2024-07-17 15:40:00,70.94,70.97,70.84,70.93,528102.0,70.2217,70.2514,70.1228,70.2118,528102.0
2024-07-17 15:50:00,70.93,71.1,70.92,71.03,1256973.0,70.2118,70.3801,70.2019,70.3108,1256973.0
2024-07-18 09:30:00,70.68,70.94,70.46,70.9,347378.0,69.9644,70.2217,69.7466,70.1821,347378.0
2024-07-18 09:40:00,70.91,71.06,70.74,70.82,175570.0,70.192,70.3405,70.0238,70.103,175570.0
2024-07-18 09:50:00,70.81,70.98,70.81,70.98,163826.0,70.0931,70.2613,70.0931,70.2613,163826.0
2024-07-18 10:00:00,70.98,71.03,70.91,70.96,153460.0,70.2613,70.3108,70.192,70.2415,153460.0
2024-07-18 10:10:00,70.96,71.19,70.91,71.08,173660.0,70.2415,70.4692,70.192,70.3603,173660.0
2024-07-18 10:20:00,71.07,71.09,70.96,71.01,115713.0,70.3504,70.3702,70.2415,70.291,115713.0
2024-07-18 10:30:00,71.0,71.01,70.74,70.83,180041.0,70.2811,70.291,70.0238,70.1129,180041.0
2024-07-18 10:40:00,70.83,71.05,70.79,70.89,223743.0,70.1129,70.3306,70.0733,70.1722,223743.0
2024-07-18 10:50:00,70.9,70.94,70.83,70.9,134860.0,70.1821,70.2217,70.1129,70.1821,134860.0
2024-07-18 11:00:00,70.89,70.94,70.85,70.88,113138.0,70.1722,70.2217,70.1327,70.1624,113138.0
2024-07-18 11:10:00,70.88,70.91,70.71,70.78,178011.0,70.1624,70.192,69.9941,70.0634,178011.0
2024-07-18 11:20:00,70.78,70.82,70.68,70.7,208551.0,70.0634,70.103,69.9644,69.9842,208551.0
2024-07-18 11:30:00,70.7,70.86,70.69,70.75,130980.0,69.9842,70.1426,69.9743,70.0337,130980.0
2024-07-18 11:40:00,70.74,70.78,70.55,70.56,143029.0,70.0238,70.0634,69.8357,69.8456,143029.0
2024-07-18 11:50:00,70.57,70.69,70.55,70.69,92250.0,69.8555,69.9743,69.8357,69.9743,92250.0
2024-07-18 12:00:00,70.69,70.71,70.56,70.57,111095.0,69.9743,69.9941,69.8456,69.8555,111095.0
2024-07-18 12:10:00,70.57,70.57,70.43,70.47,183103.0,69.8555,69.8555,69.7169,69.7565,183103.0
2024-07-18 12:20:00,70.47,70.65,70.43,70.51,126466.0,69.7565,69.9347,69.7169,69.7961,126466.0
2024-07-18 12:30:00,70.51,70.68,70.47,70.68,61782.0,69.7961,69.9644,69.7565,69.9644,61782.0
2024-07-18 12:40:00,70.67,70.75,70.61,70.73,70599.0,69.9545,70.0337,69.8951,70.0139,70599.0
2024-07-18 12:50:00,70.73,70.82,70.73,70.8,102771.0,70.0139,70.103,70.0139,70.0832,102771.0
2024-07-18 13:00:00,70.8,70.82,70.67,70.7,97169.0,70.0832,70.103,69.9545,69.9842,97169.0
2024-07-18 13:10:00,70.7,70.78,70.7,70.77,74503.0,69.9842,70.0634,69.9842,70.0535,74503.0
2024-07-18 13:20:00,70.77,70.85,70.73,70.84,63026.0,70.0535,70.1327,70.0139,70.1228,63026.0
2024-07-18 13:30:00,70.84,70.95,70.84,70.93,123820.0,70.1228,70.2316,70.1228,70.2118,123820.0
2024-07-18 13:40:00,70.93,70.96,70.89,70.94,65806.0,70.2118,70.2415,70.1722,70.2217,65806.0
2024-07-18 13:50:00,70.94,70.94,70.84,70.88,137582.0,70.2217,70.2217,70.1228,70.1624,137582.0
2024-07-18 14:00:00,70.88,70.89,70.84,70.88,100986.0,70.1624,70.1722,70.1228,70.1624,100986.0
2024-07-18 14:10:00,70.88,70.92,70.86,70.9,87397.0,70.1624,70.2019,70.1426,70.1821,87397.0
2024-07-18 14:20:00,70.9,70.91,70.79,70.81,78898.0,70.1821,70.192,70.0733,70.0931,78898.0
2024-07-18 14:30:00,70.81,70.88,70.78,70.81,101142.0,70.0931,70.1624,70.0634,70.0931,101142.0
2024-07-18 14:40:00,70.81,70.83,70.73,70.75,83954.0,70.0931,70.1129,70.0139,70.0337,83954.0
2024-07-18 14:50:00,70.76,70.84,70.73,70.8,96842.0,70.0436,70.1228,70.0139,70.0832,96842.0
2024-07-18 15:00:00,70.79,70.82,70.72,70.76,127898.0,70.0733,70.103,70.004,70.0436,127898.0
2024-07-18 15:10:00,70.76,70.77,70.64,70.71,145885.0,70.0436,70.0535,69.9248,69.9941,145885.0
2024-07-18 15:20:00,70.72,70.82,70.68,70.79,154823.0,70.004,70.103,69.9644,70.0733,154823.0
2024-07-18 15:30:00,70.79,70.83,70.76,70.8,167369.0,70.0733,70.1129,70.0436,70.0832,167369.0
2024-07-18 15:40:00,70.81,70.88,70.77,70.86,231041.0,70.0931,70.1624,70.0535,70.1426,231041.0
2024-07-18 15:50:00,70.86,70.88,70.77,70.77,630081.0,70.1426,70.1624,70.0535,70.0535,630081.0
2024-07-19 09:30:00,71.2,71.29,70.9,71.16,1210789.0,70.4791,70.5682,70.1821,70.4395,1210789.0
2024-07-19 09:40:00,71.15,71.33,70.86,70.88,212666.0,70.4296,70.6078,70.1426,70.1624,212666.0
2024-07-19 09:50:00,70.87,70.93,70.74,70.81,146571.0,70.1525,70.2118,70.0238,70.0931,146571.0
2024-07-19 10:00:00,70.81,70.87,70.69,70.7,211492.0,70.0931,70.1525,69.9743,69.9842,211492.0
2024-07-19 10:10:00,70.7,71.06,70.65,71.0,316110.0,69.9842,70.3405,69.9347,70.2811,316110.0
2024-07-19 10:20:00,71.0,71.02,70.8,70.81,195978.0,70.2811,70.3009,70.0832,70.0931,195978.0
2024-07-19 10:30:00,70.81,70.95,70.79,70.92,188463.0,70.0931,70.2316,70.0733,70.2019,188463.0
2024-07-19 10:40:00,70.92,71.09,70.86,71.08,229489.0,70.2019,70.3702,70.1426,70.3603,229489.0
2024-07-19 10:50:00,71.08,71.14,71.01,71.05,287517.0,70.3603,70.4197,70.291,70.3306,287517.0
2024-07-19 11:00:00,71.05,71.25,71.04,71.25,250751.0,70.3306,70.5286,70.3207,70.5286,250751.0
2024-07-19 11:10:00,71.25,71.26,71.1,71.17,255415.0,70.5286,70.5385,70.3801,70.4494,255415.0
2024-07-19 11:20:00,71.17,71.23,71.11,71.15,226694.0,70.4494,70.5088,70.39,70.4296,226694.0
2024-07-19 11:30:00,71.15,71.16,71.05,71.08,184763.0,70.4296,70.4395,70.3306,70.3603,184763.0
2024-07-19 11:40:00,71.08,71.09,70.8,70.82,88989.0,70.3603,70.3702,70.0832,70.103,88989.0
2024-07-19 11:50:00,70.83,71.0,70.82,71.0,135776.0,70.1129,70.2811,70.103,70.2811,135776.0
2024-07-19 12:00:00,71.0,71.08,70.95,71.06,103322.0,70.2811,70.3603,70.2316,70.3405,103322.0
2024-07-19 12:10:00,71.06,71.18,71.06,71.11,78320.0,70.3405,70.4593,70.3405,70.39,78320.0
2024-07-19 12:20:00,71.11,71.11,70.92,70.92,63497.0,70.39,70.39,70.2019,70.2019,63497.0
2024-07-19 12:30:00,70.92,70.93,70.8,70.83,86706.0,70.2019,70.2118,70.0832,70.1129,86706.0
2024-07-19 12:40:00,70.83,70.87,70.76,70.82,84050.0,70.1129,70.1525,70.0436,70.103,84050.0
2024-07-19 12:50:00,70.81,70.85,70.73,70.75,96186.0,70.0931,70.1327,70.0139,70.0337,96186.0
2024-07-19 13:00:00,70.76,70.83,70.69,70.79,104777.0,70.0436,70.1129,69.9743,70.0733,104777.0
2024-07-19 13:10:00,70.79,70.8,70.69,70.78,76591.0,70.0733,70.0832,69.9743,70.0634,76591.0
2024-07-19 13:20:00,70.78,70.81,70.75,70.77,98660.0,70.0634,70.0931,70.0337,70.0535,98660.0
2024-07-19 13:30:00,70.77,70.77,70.71,70.77,82353.0,70.0535,70.0535,69.9941,70.0535,82353.0
2024-07-19 13:40:00,70.77,70.86,70.75,70.84,106107.0,70.0535,70.1426,70.0337,70.1228,106107.0
2024-07-19 13:50:00,70.84,70.9,70.8,70.9,96446.0,70.1228,70.1821,70.0832,70.1821,96446.0
2024-07-19 14:00:00,70.9,70.93,70.85,70.92,92584.0,70.1821,70.2118,70.1327,70.2019,92584.0
2024-07-19 14:10:00,70.91,70.94,70.86,70.9,88482.0,70.192,70.2217,70.1426,70.1821,88482.0
2024-07-19 14:20:00,70.89,70.9,70.85,70.89,63811.0,70.1722,70.1821,70.1327,70.1722,63811.0
2024-07-19 14:30:00,70.88,70.92,70.87,70.91,71350.0,70.1624,70.2019,70.1525,70.192,71350.0
2024-07-19 14:40:00,70.9,70.92,70.85,70.88,82468.0,70.1821,70.2019,70.1327,70.1624,82468.0
2024-07-19 14:50:00,70.88,70.93,70.87,70.89,97263.0,70.1624,70.2118,70.1525,70.1722,97263.0
2024-07-19 15:00:00,70.89,70.96,70.87,70.91,120795.0,70.1722,70.2415,70.1525,70.192,120795.0
2024-07-19 15:10:00,70.92,70.94,70.88,70.92,104638.0,70.2019,70.2217,70.1624,70.2019,104638.0
2024-07-19 15:20:00,70.92,70.94,70.82,70.82,132387.0,70.2019,70.2217,70.103,70.103,132387.0
2024-07-19 15:30:00,70.83,70.85,70.77,70.78,195727.0,70.1129,70.1327,70.0535,70.0634,195727.0
2024-07-19 15:40:00,70.78,70.89,70.75,70.88,210022.0,70.0634,70.1722,70.0337,70.1624,210022.0
2024-07-19 15:50:00,70.87,70.92,70.68,70.75,751411.0,70.1525,70.2019,69.9644,70.0337,751411.0
2024-07-22 09:30:00,70.86,71.13,70.8,71.08,342045.0,70.1426,70.4098,70.0832,70.3603,342045.0
2024-07-22 09:40:00,71.08,71.24,71.03,71.2,154185.0,70.3603,70.5187,70.3108,70.4791,154185.0
2024-07-22 09:50:00,71.21,71.26,70.94,70.95,109555.0,70.489,70.5385,70.2217,70.2316,109555.0
2024-07-22 10:00:00,70.95,70.99,70.85,70.86,153086.0,70.2316,70.2712,70.1327,70.1426,153086.0
2024-07-22 10:10:00,70.85,70.88,70.65,70.73,309772.0,70.1327,70.1624,69.9347,70.0139,309772.0
2024-07-22 10:20:00,70.73,70.76,70.53,70.59,256270.0,70.0139,70.0436,69.8159,69.8753,256270.0
2024-07-22 10:30:00,70.58,70.7,70.48,70.69,157556.0,69.8654,69.9842,69.7664,69.9743,157556.0
2024-07-22 10:40:00,70.69,70.75,70.67,70.73,139516.0,69.9743,70.0337,69.9545,70.0139,139516.0
2024-07-22 10:50:00,70.73,70.74,70.55,70.58,134145.0,70.0139,70.0238,69.8357,69.8654,134145.0
2024-07-22 11:00:00,70.59,70.61,70.53,70.53,82380.0,69.8753,69.8951,69.8159,69.8159,82380.0
2024-07-22 11:10:00,70.54,70.56,70.42,70.45,107429.0,69.8258,69.8456,69.707,69.7367,107429.0
2024-07-22 11:20:00,70.44,70.51,70.41,70.42,132651.0,69.7268,69.7961,69.6971,69.707,132651.0
2024-07-22 11:30:00,70.42,70.47,70.29,70.31,123120.0,69.707,69.7565,69.5783,69.5981,123120.0
2024-07-22 11:40:00,70.31,70.31,70.23,70.23,122912.0,69.5981,69.5981,69.5189,69.5189,122912.0
2024-07-22 11:50:00,70.23,70.37,70.23,70.36,112284.0,69.5189,69.6575,69.5189,69.6476,112284.0
2024-07-22 12:00:00,70.35,70.43,70.33,70.42,91934.0,69.6377,69.7169,69.6179,69.707,91934.0
2024-07-22 12:10:00,70.42,70.47,70.39,70.44,60488.0,69.707,69.7565,69.6773,69.7268,60488.0
2024-07-22 12:20:00,70.44,70.48,70.42,70.45,64061.0,69.7268,69.7664,69.707,69.7367,64061.0
2024-07-22 12:30:00,70.45,70.47,70.35,70.36,46562.0,69.7367,69.7565,69.6377,69.6476,46562.0
2024-07-22 12:40:00,70.35,70.37,70.33,70.34,70866.0,69.6377,69.6575,69.6179,69.6278,70866.0
2024-07-22 12:50:00,70.34,70.48,70.32,70.47,86274.0,69.6278,69.7664,69.608,69.7565,86274.0
2024-07-22 13:00:00,70.47,70.53,70.47,70.51,57190.0,69.7565,69.8159,69.7565,69.7961,57190.0
2024-07-22 13:10:00,70.51,70.55,70.46,70.5,104410.0,69.7961,69.8357,69.7466,69.7862,104410.0
2024-07-22 13:20:00,70.5,70.54,70.48,70.48,94241.0,69.7862,69.8258,69.7664,69.7664,94241.0
2024-07-22 13:30:00,70.48,70.57,70.46,70.48,98231.0,69.7664,69.8555,69.7466,69.7664,98231.0
2024-07-22 13:40:00,70.48,70.52,70.47,70.49,85439.0,69.7664,69.806,69.7565,69.7763,85439.0
2024-07-22 13:50:00,70.49,70.49,70.44,70.48,71705.0,69.7763,69.7763,69.7268,69.7664,71705.0
2024-07-22 14:00:00,70.48,70.52,70.45,70.5,111183.0,69.7664,69.806,69.7367,69.7862,111183.0
2024-07-22 14:10:00,70.5,70.52,70.45,70.48,97478.0,69.7862,69.806,69.7367,69.7664,97478.0
2024-07-22 14:20:00,70.48,70.49,70.44,70.45,91086.0,69.7664,69.7763,69.7268,69.7367,91086.0
2024-07-22 14:30:00,70.45,70.52,70.45,70.51,76123.0,69.7367,69.806,69.7367,69.7961,76123.0
2024-07-22 14:40:00,70.52,70.63,70.51,70.57,106328.0,69.806,69.9149,69.7961,69.8555,106328.0
2024-07-22 14:50:00,70.58,70.61,70.53,70.55,89448.0,69.8654,69.8951,69.8159,69.8357,89448.0
2024-07-22 15:00:00,70.56,70.56,70.45,70.45,119321.0,69.8456,69.8456,69.7367,69.7367,119321.0
2024-07-22 15:10:00,70.45,70.53,70.45,70.48,117090.0,69.7367,69.8159,69.7367,69.7664,117090.0
2024-07-22 15:20:00,70.48,70.49,70.44,70.47,128417.0,69.7664,69.7763,69.7268,69.7565,128417.0
2024-07-22 15:30:00,70.45,70.51,70.43,70.49,180486.0,69.7367,69.7961,69.7169,69.7763,180486.0
2024-07-22 15:40:00,70.5,70.51,70.4,70.4,214515.0,69.7862,69.7961,69.6872,69.6872,214515.0
2024-07-22 15:50:00,70.4,70.48,70.35,70.39,1015809.0,69.6872,69.7664,69.6377,69.6773,1015809.0
2024-07-23 09:30:00,70.47,70.59,70.23,70.38,256437.0,69.7565,69.8753,69.5189,69.6674,256437.0
2024-07-23 09:40:00,70.36,70.41,70.26,70.26,86198.0,69.6476,69.6971,69.5486,69.5486,86198.0
2024-07-23 09:50:00,70.27,70.39,70.26,70.31,103488.0,69.5585,69.6773,69.5486,69.5981,103488.0
2024-07-23 10:00:00,70.31,70.46,70.29,70.38,108333.0,69.5981,69.7466,69.5783,69.6674,108333.0
2024-07-23 10:10:00,70.38,70.39,70.3,70.34,117658.0,69.6674,69.6773,69.5882,69.6278,117658.0
2024-07-23 10:20:00,70.33,70.46,70.28,70.41,158536.0,69.6179,69.7466,69.5684,69.6971,158536.0
2024-07-23 10:30:00,70.41,70.45,70.31,70.33,151001.0,69.6971,69.7367,69.5981,69.6179,151001.0
2024-07-23 10:40:00,70.33,70.43,70.32,70.39,145377.0,69.6179,69.7169,69.608,69.6773,145377.0
2024-07-23 10:50:00,70.39,70.4,70.26,70.3,136228.0,69.6773,69.6872,69.5486,69.5882,136228.0
2024-07-23 11:00:00,70.31,70.43,70.3,70.42,105648.0,69.5981,69.7169,69.5882,69.707,105648.0
2024-07-23 11:10:00,70.42,70.45,70.4,70.42,96276.0,69.707,69.7367,69.6872,69.707,96276.0
2024-07-23 11:20:00,70.42,70.44,70.35,70.42,108083.0,69.707,69.7268,69.6377,69.707,108083.0
2024-07-23 11:30:00,70.42,70.44,70.36,70.37,87879.0,69.707,69.7268,69.6476,69.6575,87879.0
2024-07-23 11:40:00,70.37,70.43,70.34,70.41,73461.0,69.6575,69.7169,69.6278,69.6971,73461.0
2024-07-23 11:50:00,70.41,70.44,70.36,70.41,65919.0,69.6971,69.7268,69.6476,69.6971,65919.0
2024-07-23 12:00:00,70.42,70.42,70.35,70.35,72235.0,69.707,69.707,69.6377,69.6377,72235.0
2024-07-23 12:10:00,70.36,70.42,70.35,70.38,67635.0,69.6476,69.707,69.6377,69.6674,67635.0
2024-07-23 12:20:00,70.39,70.39,70.3,70.33,63823.0,69.6773,69.6773,69.5882,69.6179,63823.0
2024-07-23 12:30:00,70.32,70.32,70.18,70.19,72147.0,69.608,69.608,69.4694,69.4793,72147.0
2024-07-23 12:40:00,70.19,70.21,70.13,70.13,74878.0,69.4793,69.4991,69.4199,69.4199,74878.0
2024-07-23 12:50:00,70.12,70.19,70.11,70.19,99121.0,69.41,69.4793,69.4001,69.4793,99121.0
2024-07-23 13:00:00,70.19,70.37,70.18,70.33,101637.0,69.4793,69.6575,69.4694,69.6179,101637.0
2024-07-23 13:10:00,70.34,70.38,70.32,70.38,70440.0,69.6278,69.6674,69.608,69.6674,70440.0
2024-07-23 13:20:00,70.38,70.41,70.34,70.36,83197.0,69.6674,69.6971,69.6278,69.6476,83197.0
2024-07-23 13:30:00,70.36,70.42,70.35,70.38,82798.0,69.6476,69.707,69.6377,69.6674,82798.0
2024-07-23 13:40:00,70.38,70.44,70.34,70.37,88370.0,69.6674,69.7268,69.6278,69.6575,88370.0
2024-07-23 13:50:00,70.38,70.44,70.38,70.44,51695.0,69.6674,69.7268,69.6674,69.7268,51695.0
2024-07-23 14:00:00,70.44,70.5,70.43,70.47,66061.0,69.7268,69.7862,69.7169,69.7565,66061.0
2024-07-23 14:10:00,70.46,70.51,70.46,70.48,78972.0,69.7466,69.7961,69.7466,69.7664,78972.0
2024-07-23 14:20:00,70.48,70.49,70.41,70.47,78272.0,69.7664,69.7763,69.6971,69.7565,78272.0
2024-07-23 14:30:00,70.46,70.57,70.46,70.56,93356.0,69.7466,69.8555,69.7466,69.8456,93356.0
2024-07-23 14:40:00,70.56,70.57,70.53,70.55,75048.0,69.8456,69.8555,69.8159,69.8357,75048.0
2024-07-23 14:50:00,70.55,70.56,70.5,70.53,94150.0,69.8357,69.8456,69.7862,69.8159,94150.0
2024-07-23 15:00:00,70.53,70.59,70.51,70.56,108905.0,69.8159,69.8753,69.7961,69.8456,108905.0
2024-07-23 15:10:00,70.56,70.61,70.54,70.59,129429.0,69.8456,69.8951,69.8258,69.8753,129429.0
2024-07-23 15:20:00,70.59,70.64,70.58,70.62,128016.0,69.8753,69.9248,69.8654,69.905,128016.0
2024-07-23 15:30:00,70.62,70.64,70.52,70.55,158005.0,69.905,69.9248,69.806,69.8357,158005.0
2024-07-23 15:40:00,70.55,70.57,70.46,70.56,254464.0,69.8357,69.8555,69.7466,69.8456,254464.0
2024-07-23 15:50:00,70.56,70.7,70.56,70.67,955612.0,69.8456,69.9842,69.8456,69.9545,955612.0
2024-07-24 09:30:00,70.52,70.84,70.34,70.56,543489.0,69.806,70.1228,69.6278,69.8456,543489.0
2024-07-24 09:40:00,70.56,70.74,70.5,70.67,594683.0,69.8456,70.0238,69.7862,69.9545,594683.0
2024-07-24 09:50:00,70.66,70.71,70.56,70.7,199558.0,69.9446,69.9941,69.8456,69.9842,199558.0
2024-07-24 10:00:00,70.69,70.71,70.57,70.61,247439.0,69.9743,69.9941,69.8555,69.8951,247439.0
2024-07-24 10:10:00,70.6,70.8,70.57,70.64,628492.0,69.8852,70.0832,69.8555,69.9248,628492.0
2024-07-24 10:20:00,70.64,70.76,70.63,70.75,186044.0,69.9248,70.0436,69.9149,70.0337,186044.0
2024-07-24 10:30:00,70.75,70.81,70.7,70.78,212777.0,70.0337,70.0931,69.9842,70.0634,212777.0
2024-07-24 10:40:00,70.78,70.84,70.69,70.7,428749.0,70.0634,70.1228,69.9743,69.9842,428749.0
2024-07-24 10:50:00,70.7,70.77,70.55,70.62,287698.0,69.9842,70.0535,69.8357,69.905,287698.0
2024-07-24 11:00:00,70.62,70.66,70.56,70.65,344474.0,69.905,69.9446,69.8456,69.9347,344474.0
2024-07-24 11:10:00,70.65,70.66,70.59,70.62,406091.0,69.9347,69.9446,69.8753,69.905,406091.0
2024-07-24 11:20:00,70.62,70.63,70.53,70.59,937775.0,69.905,69.9149,69.8159,69.8753,937775.0
2024-07-24 11:30:00,70.59,70.64,70.57,70.63,321198.0,69.8753,69.9248,69.8555,69.9149,321198.0
2024-07-24 11:40:00,70.63,70.69,70.57,70.59,358512.0,69.9149,69.9743,69.8555,69.8753,358512.0
2024-07-24 11:50:00,70.59,70.61,70.56,70.6,255839.0,69.8753,69.8951,69.8456,69.8852,255839.0
2024-07-24 12:00:00,70.6,70.7,70.59,70.68,96880.0,69.8852,69.9842,69.8753,69.9644,96880.0
2024-07-24 12:10:00,70.68,70.71,70.6,70.64,127714.0,69.9644,69.9941,69.8852,69.9248,127714.0
2024-07-24 12:20:00,70.64,70.65,70.58,70.6,238770.0,69.9248,69.9347,69.8654,69.8852,238770.0
2024-07-24 12:30:00,70.6,70.67,70.58,70.63,296404.0,69.8852,69.9545,69.8654,69.9149,296404.0
2024-07-24 12:40:00,70.64,70.66,70.61,70.62,185893.0,69.9248,69.9446,69.8951,69.905,185893.0
2024-07-24 12:50:00,70.62,70.65,70.59,70.64,133181.0,69.905,69.9347,69.8753,69.9248,133181.0
2024-07-24 13:00:00,70.65,70.72,70.6,70.67,407321.0,69.9347,70.004,69.8852,69.9545,407321.0
2024-07-24 13:10:00,70.67,70.67,70.58,70.6,336310.0,69.9545,69.9545,69.8654,69.8852,336310.0
2024-07-24 13:20:00,70.61,70.62,70.57,70.59,582489.0,69.8951,69.905,69.8555,69.8753,582489.0
2024-07-24 13:30:00,70.59,70.64,70.59,70.61,217439.0,69.8753,69.9248,69.8753,69.8951,217439.0
2024-07-24 13:40:00,70.61,70.66,70.6,70.63,772552.0,69.8951,69.9446,69.8852,69.9149,772552.0
2024-07-24 13:50:00,70.63,70.67,70.61,70.63,121304.0,69.9149,69.9545,69.8951,69.9149,121304.0
2024-07-24 14:00:00,70.63,70.67,70.62,70.63,168606.0,69.9149,69.9545,69.905,69.9149,168606.0
2024-07-24 14:10:00,70.63,70.72,70.61,70.72,274933.0,69.9149,70.004,69.8951,70.004,274933.0
2024-07-24 14:20:00,70.71,70.76,70.64,70.65,175580.0,69.9941,70.0436,69.9248,69.9347,175580.0
2024-07-24 14:30:00,70.65,70.73,70.63,70.67,260012.0,69.9347,70.0139,69.9149,69.9545,260012.0
2024-07-24 14:40:00,70.67,70.7,70.62,70.65,134818.0,69.9545,69.9842,69.905,69.9347,134818.0
2024-07-24 14:50:00,70.65,70.66,70.58,70.65,301593.0,69.9347,69.9446,69.8654,69.9347,301593.0
2024-07-24 15:00:00,70.65,70.68,70.62,70.64,325857.0,69.9347,69.9644,69.905,69.9248,325857.0
2024-07-24 15:10:00,70.64,70.65,70.6,70.63,387457.0,69.9248,69.9347,69.8852,69.9149,387457.0
2024-07-24 15:20:00,70.63,70.71,70.62,70.64,536916.0,69.9149,69.9941,69.905,69.9248,536916.0
2024-07-24 15:30:00,70.64,70.65,70.61,70.64,286322.0,69.9248,69.9347,69.8951,69.9248,286322.0
2024-07-24 15:40:00,70.64,70.67,70.58,70.62,1497542.0,69.9248,69.9545,69.8654,69.905,1497542.0
2024-07-24 15:50:00,70.62,70.66,70.52,70.58,1614233.0,69.905,69.9446,69.806,69.8654,1614233.0
2024-07-25 09:30:00,70.6,70.77,70.34,70.59,873930.0,69.8852,70.0535,69.6278,69.8753,873930.0
2024-07-25 09:40:00,70.59,70.7,70.49,70.49,672548.0,69.8753,69.9842,69.7763,69.7763,672548.0
2024-07-25 09:50:00,70.51,70.59,70.49,70.59,237019.0,69.7961,69.8753,69.7763,69.8753,237019.0
2024-07-25 10:00:00,70.59,70.66,70.47,70.48,387636.0,69.8753,69.9446,69.7565,69.7664,387636.0
2024-07-25 10:10:00,70.48,70.53,70.4,70.45,979813.0,69.7664,69.8159,69.6872,69.7367,979813.0
2024-07-25 10:20:00,70.47,70.59,70.39,70.59,413443.0,69.7565,69.8753,69.6773,69.8753,413443.0
2024-07-25 10:30:00,70.59,70.61,70.39,70.41,143066.0,69.8753,69.8951,69.6773,69.6971,143066.0
2024-07-25 10:40:00,70.41,70.46,70.37,70.38,641059.0,69.6971,69.7466,69.6575,69.6674,641059.0
2024-07-25 10:50:00,70.38,70.43,70.31,70.34,1086320.0,69.6674,69.7169,69.5981,69.6278,1086320.0
2024-07-25 11:00:00,70.34,70.36,70.28,70.31,273892.0,69.6278,69.6476,69.5684,69.5981,273892.0
2024-07-25 11:10:00,70.31,70.33,70.27,70.28,295771.0,69.5981,69.6179,69.5585,69.5684,295771.0
2024-07-25 11:20:00,70.28,70.3,70.23,70.27,256554.0,69.5684,69.5882,69.5189,69.5585,256554.0
2024-07-25 11:30:00,70.27,70.33,70.23,70.27,612071.0,69.5585,69.6179,69.5189,69.5585,612071.0
2024-07-25 11:40:00,70.27,70.42,70.24,70.4,189089.0,69.5585,69.707,69.5288,69.6872,189089.0
2024-07-25 11:50:00,70.4,70.41,70.32,70.38,130615.0,69.6872,69.6971,69.608,69.6674,130615.0
2024-07-25 12:00:00,70.38,70.39,70.28,70.28,941850.0,69.6674,69.6773,69.5684,69.5684,941850.0
2024-07-25 12:10:00,70.29,70.49,70.25,70.41,252172.0,69.5783,69.7763,69.5387,69.6971,252172.0
2024-07-25 12:20:00,70.41,70.41,70.3,70.32,95146.0,69.6971,69.6971,69.5882,69.608,95146.0
2024-07-25 12:30:00,70.31,70.33,70.19,70.23,258705.0,69.5981,69.6179,69.4793,69.5189,258705.0
2024-07-25 12:40:00,70.23,70.27,70.19,70.2,178491.0,69.5189,69.5585,69.4793,69.4892,178491.0
2024-07-25 12:50:00,70.21,70.25,70.19,70.2,122405.0,69.4991,69.5387,69.4793,69.4892,122405.0
2024-07-25 13:00:00,70.2,70.25,70.19,70.23,147953.0,69.4892,69.5387,69.4793,69.5189,147953.0
2024-07-25 13:10:00,70.22,70.24,70.17,70.23,155562.0,69.509,69.5288,69.4595,69.5189,155562.0
2024-07-25 13:20:00,70.22,70.23,70.08,70.09,271505.0,69.509,69.5189,69.3705,69.3803,271505.0
2024-07-25 13:30:00,70.09,70.18,70.09,70.13,166835.0,69.3803,69.4694,69.3803,69.4199,166835.0
2024-07-25 13:40:00,70.13,70.15,69.95,70.03,425971.0,69.4199,69.4397,69.2418,69.321,425971.0
2024-07-25 13:50:00,70.03,70.09,70.0,70.06,217424.0,69.321,69.3803,69.2913,69.3507,217424.0
2024-07-25 14:00:00,70.05,70.19,70.04,70.14,145424.0,69.3408,69.4793,69.3309,69.4298,145424.0
2024-07-25 14:10:00,70.15,70.16,70.08,70.12,357512.0,69.4397,69.4496,69.3705,69.41,357512.0
2024-07-25 14:20:00,70.12,70.15,70.08,70.12,155119.0,69.41,69.4397,69.3705,69.41,155119.0
2024-07-25 14:30:00,70.12,70.16,70.1,70.14,112992.0,69.41,69.4496,69.3902,69.4298,112992.0
2024-07-25 14:40:00,70.14,70.16,70.11,70.13,162360.0,69.4298,69.4496,69.4001,69.4199,162360.0
2024-07-25 14:50:00,70.14,70.16,70.0,70.01,445146.0,69.4298,69.4496,69.2913,69.3012,445146.0
2024-07-25 15:00:00,70.02,70.03,69.98,70.0,227468.0,69.3111,69.321,69.2715,69.2913,227468.0
2024-07-25 15:10:00,70.0,70.12,69.99,70.11,167596.0,69.2913,69.41,69.2814,69.4001,167596.0
2024-07-25 15:20:00,70.11,70.34,70.1,70.27,229241.0,69.4001,69.6278,69.3902,69.5585,229241.0
2024-07-25 15:30:00,70.27,70.27,70.1,70.11,235620.0,69.5585,69.5585,69.3902,69.4001,235620.0
2024-07-25 15:40:00,70.11,70.21,70.09,70.2,362538.0,69.4001,69.4991,69.3803,69.4892,362538.0
2024-07-25 15:50:00,70.18,70.2,69.99,70.03,1438209.0,69.4694,69.4892,69.2814,69.321,1438209.0
2024-07-26 09:30:00,70.23,70.24,70.07,70.12,373058.0,69.5189,69.5288,69.3606,69.41,373058.0
2024-07-26 09:40:00,70.13,70.16,69.64,69.71,414147.0,69.4199,69.4496,68.9349,69.0042,414147.0
2024-07-26 09:50:00,69.7,69.75,69.07,69.25,521891.0,68.9943,69.0438,68.3707,68.5489,521891.0
2024-07-26 10:00:00,69.25,69.42,69.12,69.19,392670.0,68.5489,68.7171,68.4202,68.4895,392670.0
2024-07-26 10:10:00,69.19,69.2,68.83,68.99,464684.0,68.4895,68.4994,68.1331,68.2915,464684.0
2024-07-26 10:20:00,68.99,69.21,68.98,69.17,261792.0,68.2915,68.5093,68.2816,68.4697,261792.0
2024-07-26 10:30:00,69.17,69.37,69.15,69.3,533067.0,68.4697,68.6676,68.4499,68.5983,533067.0
2024-07-26 10:40:00,69.3,69.47,69.17,69.45,287586.0,68.5983,68.7666,68.4697,68.7468,287586.0
2024-07-26 10:50:00,69.45,69.46,69.3,69.45,178075.0,68.7468,68.7567,68.5983,68.7468,178075.0
2024-07-26 11:00:00,69.45,69.59,69.42,69.56,170890.0,68.7468,68.8854,68.7171,68.8557,170890.0
2024-07-26 11:10:00,69.56,69.66,69.49,69.62,143605.0,68.8557,68.9547,68.7864,68.9151,143605.0
2024-07-26 11:20:00,69.62,69.83,69.62,69.73,156389.0,68.9151,69.123,68.9151,69.024,156389.0
2024-07-26 11:30:00,69.74,69.81,69.69,69.78,130489.0,69.0339,69.1032,68.9844,69.0735,130489.0
2024-07-26 11:40:00,69.78,69.8,69.73,69.76,156065.0,69.0735,69.0933,69.024,69.0537,156065.0
2024-07-26 11:50:00,69.76,69.87,69.75,69.86,124920.0,69.0537,69.1626,69.0438,69.1527,124920.0
2024-07-26 12:00:00,69.86,69.98,69.84,69.98,150716.0,69.1527,69.2715,69.1329,69.2715,150716.0
2024-07-26 12:10:00,69.98,70.01,69.61,69.61,406426.0,69.2715,69.3012,68.9052,68.9052,406426.0
2024-07-26 12:20:00,69.61,69.76,69.59,69.72,129255.0,68.9052,69.0537,68.8854,69.0141,129255.0
2024-07-26 12:30:00,69.73,69.86,69.73,69.8,151748.0,69.024,69.1527,69.024,69.0933,151748.0
2024-07-26 12:40:00,69.81,69.9,69.8,69.83,108416.0,69.1032,69.1923,69.0933,69.123,108416.0
2024-07-26 12:50:00,69.84,69.88,69.8,69.84,213056.0,69.1329,69.1725,69.0933,69.1329,213056.0
2024-07-26 13:00:00,69.84,69.84,69.65,69.65,379722.0,69.1329,69.1329,68.9448,68.9448,379722.0
2024-07-26 13:10:00,69.66,69.78,69.65,69.75,96161.0,68.9547,69.0735,68.9448,69.0438,96161.0
2024-07-26 13:20:00,69.76,69.9,69.74,69.9,120644.0,69.0537,69.1923,69.0339,69.1923,120644.0
2024-07-26 13:30:00,69.9,69.93,69.72,69.75,194880.0,69.1923,69.222,69.0141,69.0438,194880.0
2024-07-26 13:40:00,69.74,69.75,69.63,69.64,111867.0,69.0339,69.0438,68.925,68.9349,111867.0
2024-07-26 13:50:00,69.63,69.65,69.58,69.63,102244.0,68.925,68.9448,68.8755,68.925,102244.0
2024-07-26 14:00:00,69.63,69.7,69.61,69.67,99898.0,68.925,68.9943,68.9052,68.9646,99898.0
2024-07-26 14:10:00,69.67,69.71,69.65,69.67,137978.0,68.9646,69.0042,68.9448,68.9646,137978.0
2024-07-26 14:20:00,69.67,69.68,69.54,69.55,105758.0,68.9646,68.9745,68.8359,68.8458,105758.0
2024-07-26 14:30:00,69.56,69.58,69.51,69.53,103123.0,68.8557,68.8755,68.8062,68.826,103123.0
2024-07-26 14:40:00,69.53,69.53,69.44,69.47,141127.0,68.826,68.826,68.7369,68.7666,141127.0
2024-07-26 14:50:00,69.47,69.53,69.43,69.51,160652.0,68.7666,68.826,68.727,68.8062,160652.0
2024-07-26 15:00:00,69.51,69.54,69.48,69.51,164386.0,68.8062,68.8359,68.7765,68.8062,164386.0
2024-07-26 15:10:00,69.51,69.67,69.49,69.65,150956.0,68.8062,68.9646,68.7864,68.9448,150956.0
2024-07-26 15:20:00,69.65,69.74,69.63,69.64,195738.0,68.9448,69.0339,68.925,68.9349,195738.0
2024-07-26 15:30:00,69.64,69.65,69.54,69.56,232721.0,68.9349,68.9448,68.8359,68.8557,232721.0
2024-07-26 15:40:00,69.56,69.62,69.52,69.53,407702.0,68.8557,68.9151,68.8161,68.826,407702.0
2024-07-26 15:50:00,69.54,69.86,69.51,69.8,1343305.0,68.8359,69.1527,68.8062,69.0933,1343305.0
2024-07-29 09:30:00,69.85,69.9,69.38,69.45,376517.0,69.1428,69.1923,68.6775,68.7468,376517.0
2024-07-29 09:40:00,69.47,69.5,69.17,69.21,203288.0,68.7666,68.7963,68.4697,68.5093,203288.0
2024-07-29 09:50:00,69.22,69.35,69.18,69.18,151923.0,68.5192,68.6478,68.4796,68.4796,151923.0
2024-07-29 10:00:00,69.19,69.34,69.17,69.32,345005.0,68.4895,68.6379,68.4697,68.6181,345005.0
2024-07-29 10:10:00,69.33,69.46,69.32,69.34,169335.0,68.628,68.7567,68.6181,68.6379,169335.0
2024-07-29 10:20:00,69.34,69.4,69.24,69.24,152047.0,68.6379,68.6973,68.539,68.539,152047.0
2024-07-29 10:30:00,69.23,69.27,69.13,69.21,150076.0,68.5291,68.5687,68.4301,68.5093,150076.0
2024-07-29 10:40:00,69.2,69.29,69.16,69.28,154315.0,68.4994,68.5884,68.4598,68.5786,154315.0
2024-07-29 10:50:00,69.28,69.44,69.25,69.38,147340.0,68.5786,68.7369,68.5489,68.6775,147340.0
2024-07-29 11:00:00,69.38,69.41,69.27,69.39,130293.0,68.6775,68.7072,68.5687,68.6874,130293.0
2024-07-29 11:10:00,69.39,69.44,69.37,69.42,96971.0,68.6874,68.7369,68.6676,68.7171,96971.0
2024-07-29 11:20:00,69.42,69.52,69.41,69.42,185143.0,68.7171,68.8161,68.7072,68.7171,185143.0
2024-07-29 11:30:00,69.43,69.44,69.38,69.39,92494.0,68.727,68.7369,68.6775,68.6874,92494.0
2024-07-29 11:40:00,69.39,69.56,69.38,69.56,195092.0,68.6874,68.8557,68.6775,68.8557,195092.0
2024-07-29 11:50:00,69.56,69.63,69.54,69.56,163408.0,68.8557,68.925,68.8359,68.8557,163408.0
2024-07-29 12:00:00,69.56,69.6,69.5,69.51,93998.0,68.8557,68.8953,68.7963,68.8062,93998.0
2024-07-29 12:10:00,69.5,69.58,69.48,69.54,81508.0,68.7963,68.8755,68.7765,68.8359,81508.0
2024-07-29 12:20:00,69.54,69.54,69.42,69.45,73502.0,68.8359,68.8359,68.7171,68.7468,73502.0
2024-07-29 12:30:00,69.45,69.52,69.41,69.5,83149.0,68.7468,68.8161,68.7072,68.7963,83149.0
2024-07-29 12:40:00,69.51,69.53,69.49,69.5,68830.0,68.8062,68.826,68.7864,68.7963,68830.0
2024-07-29 12:50:00,69.5,69.65,69.48,69.63,71074.0,68.7963,68.9448,68.7765,68.925,71074.0
2024-07-29 13:00:00,69.63,69.68,69.57,69.59,106163.0,68.925,68.9745,68.8656,68.8854,106163.0
2024-07-29 13:10:00,69.59,69.66,69.59,69.62,182313.0,68.8854,68.9547,68.8854,68.9151,182313.0
2024-07-29 13:20:00,69.63,69.63,69.57,69.57,85450.0,68.925,68.925,68.8656,68.8656,85450.0
2024-07-29 13:30:00,69.57,69.57,69.51,69.55,125262.0,68.8656,68.8656,68.8062,68.8458,125262.0
2024-07-29 13:40:00,69.56,69.57,69.48,69.5,103188.0,68.8557,68.8656,68.7765,68.7963,103188.0
2024-07-29 13:50:00,69.5,69.52,69.46,69.47,89968.0,68.7963,68.8161,68.7567,68.7666,89968.0
2024-07-29 14:00:00,69.46,69.48,69.37,69.41,124296.0,68.7567,68.7765,68.6676,68.7072,124296.0
2024-07-29 14:10:00,69.41,69.56,69.41,69.56,434553.0,68.7072,68.8557,68.7072,68.8557,434553.0
2024-07-29 14:20:00,69.55,69.65,69.55,69.56,160730.0,68.8458,68.9448,68.8458,68.8557,160730.0
2024-07-29 14:30:00,69.55,69.58,69.45,69.51,136018.0,68.8458,68.8755,68.7468,68.8062,136018.0
2024-07-29 14:40:00,69.51,69.59,69.5,69.55,78740.0,68.8062,68.8854,68.7963,68.8458,78740.0
2024-07-29 14:50:00,69.56,69.57,69.5,69.52,94957.0,68.8557,68.8656,68.7963,68.8161,94957.0
2024-07-29 15:00:00,69.52,69.55,69.5,69.53,107181.0,68.8161,68.8458,68.7963,68.826,107181.0
2024-07-29 15:10:00,69.53,69.56,69.46,69.47,124406.0,68.826,68.8557,68.7567,68.7666,124406.0
2024-07-29 15:20:00,69.48,69.53,69.44,69.5,148717.0,68.7765,68.826,68.7369,68.7963,148717.0
2024-07-29 15:30:00,69.51,69.52,69.46,69.51,186598.0,68.8062,68.8161,68.7567,68.8062,186598.0
2024-07-29 15:40:00,69.51,69.57,69.46,69.56,257942.0,68.8062,68.8656,68.7567,68.8557,257942.0
2024-07-29 15:50:00,69.57,69.66,69.53,69.61,939917.0,68.8656,68.9547,68.826,68.9052,939917.0
2024-07-30 09:30:00,69.55,69.68,69.07,69.07,451622.0,68.8458,68.9745,68.3707,68.3707,451622.0
2024-07-30 09:40:00,69.09,69.48,69.0,69.47,200609.0,68.3905,68.7765,68.3014,68.7666,200609.0
2024-07-30 09:50:00,69.46,69.64,69.45,69.5,469996.0,68.7567,68.9349,68.7468,68.7963,469996.0
2024-07-30 10:00:00,69.5,69.59,69.31,69.5,397249.0,68.7963,68.8854,68.6082,68.7963,397249.0
2024-07-30 10:10:00,69.5,69.74,69.45,69.72,175063.0,68.7963,69.0339,68.7468,69.0141,175063.0
2024-07-30 10:20:00,69.72,69.84,69.69,69.78,268529.0,69.0141,69.1329,68.9844,69.0735,268529.0
2024-07-30 10:30:00,69.77,69.85,69.69,69.77,117196.0,69.0636,69.1428,68.9844,69.0636,117196.0
2024-07-30 10:40:00,69.77,69.8,69.61,69.67,138715.0,69.0636,69.0933,68.9052,68.9646,138715.0
2024-07-30 10:50:00,69.67,69.76,69.66,69.68,143292.0,68.9646,69.0537,68.9547,68.9745,143292.0
2024-07-30 11:00:00,69.68,69.7,69.47,69.47,136870.0,68.9745,68.9943,68.7666,68.7666,136870.0
2024-07-30 11:10:00,69.48,69.52,69.4,69.45,131183.0,68.7765,68.8161,68.6973,68.7468,131183.0
2024-07-30 11:20:00,69.46,69.47,69.35,69.42,119715.0,68.7567,68.7666,68.6478,68.7171,119715.0
2024-07-30 11:30:00,69.42,69.52,69.41,69.45,112789.0,68.7171,68.8161,68.7072,68.7468,112789.0
2024-07-30 11:40:00,69.45,69.52,69.43,69.47,141907.0,68.7468,68.8161,68.727,68.7666,141907.0
2024-07-30 11:50:00,69.47,69.49,69.32,69.34,145895.0,68.7666,68.7864,68.6181,68.6379,145895.0
2024-07-30 12:00:00,69.33,69.38,69.3,69.35,96290.0,68.628,68.6775,68.5983,68.6478,96290.0
2024-07-30 12:10:00,69.36,69.37,69.29,69.36,88672.0,68.6577,68.6676,68.5884,68.6577,88672.0
2024-07-30 12:20:00,69.36,69.46,69.35,69.45,117050.0,68.6577,68.7567,68.6478,68.7468,117050.0
2024-07-30 12:30:00,69.45,69.49,69.42,69.46,93731.0,68.7468,68.7864,68.7171,68.7567,93731.0
2024-07-30 12:40:00,69.47,69.7,69.46,69.69,218256.0,68.7666,68.9943,68.7567,68.9844,218256.0
2024-07-30 12:50:00,69.69,69.75,69.48,69.5,469513.0,68.9844,69.0438,68.7765,68.7963,469513.0
2024-07-30 13:00:00,69.49,69.55,69.38,69.44,155390.0,68.7864,68.8458,68.6775,68.7369,155390.0
2024-07-30 13:10:00,69.44,69.46,69.36,69.45,87418.0,68.7369,68.7567,68.6577,68.7468,87418.0
2024-07-30 13:20:00,69.45,69.48,69.38,69.42,89202.0,68.7468,68.7765,68.6775,68.7171,89202.0
2024-07-30 13:30:00,69.42,69.42,69.35,69.35,105674.0,68.7171,68.7171,68.6478,68.6478,105674.0
2024-07-30 13:40:00,69.35,69.36,69.28,69.31,91609.0,68.6478,68.6577,68.5786,68.6082,91609.0
2024-07-30 13:50:00,69.31,69.32,69.28,69.31,130671.0,68.6082,68.6181,68.5786,68.6082,130671.0
2024-07-30 14:00:00,69.31,69.31,69.13,69.17,183624.0,68.6082,68.6082,68.4301,68.4697,183624.0
2024-07-30 14:10:00,69.17,69.26,69.16,69.22,111806.0,68.4697,68.5588,68.4598,68.5192,111806.0
2024-07-30 14:20:00,69.23,69.25,69.18,69.2,83258.0,68.5291,68.5489,68.4796,68.4994,83258.0
2024-07-30 14:30:00,69.21,69.22,69.12,69.17,213859.0,68.5093,68.5192,68.4202,68.4697,213859.0
2024-07-30 14:40:00,69.17,69.21,69.11,69.13,160636.0,68.4697,68.5093,68.4103,68.4301,160636.0
2024-07-30 14:50:00,69.13,69.15,69.08,69.09,208277.0,68.4301,68.4499,68.3806,68.3905,208277.0
2024-07-30 15:00:00,69.09,69.1,68.98,69.05,199798.0,68.3905,68.4004,68.2816,68.3509,199798.0
2024-07-30 15:10:00,69.05,69.05,68.98,69.01,229304.0,68.3509,68.3509,68.2816,68.3113,229304.0
2024-07-30 15:20:00,69.0,69.06,68.98,69.0,254135.0,68.3014,68.3608,68.2816,68.3014,254135.0
2024-07-30 15:30:00,69.01,69.09,68.99,69.06,320893.0,68.3113,68.3905,68.2915,68.3608,320893.0
2024-07-30 15:40:00,69.06,69.26,69.04,69.24,337487.0,68.3608,68.5588,68.341,68.539,337487.0
2024-07-30 15:50:00,69.25,69.3,69.15,69.18,1112218.0,68.5489,68.5983,68.4499,68.4796,1112218.0
2024-07-31 09:30:00,69.18,69.19,68.45,68.54,755362.0,68.4796,68.4895,67.757,67.846,755362.0
2024-07-31 09:40:00,68.55,68.66,68.36,68.38,311247.0,67.8559,67.9648,67.6679,67.6877,311247.0
2024-07-31 09:50:00,68.37,68.49,68.29,68.43,241966.0,67.6778,67.7965,67.5986,67.7372,241966.0
2024-07-31 10:00:00,68.42,68.63,68.36,68.63,268287.0,67.7273,67.9351,67.6679,67.9351,268287.0
2024-07-31 10:10:00,68.62,68.78,68.41,68.41,361719.0,67.9252,68.0836,67.7174,67.7174,361719.0
2024-07-31 10:20:00,68.42,68.64,68.41,68.6,314859.0,67.7273,67.945,67.7174,67.9054,314859.0
2024-07-31 10:30:00,68.61,68.74,68.59,68.64,356828.0,67.9153,68.044,67.8955,67.945,356828.0
2024-07-31 10:40:00,68.63,68.83,68.62,68.81,506601.0,67.9351,68.1331,67.9252,68.1133,506601.0
2024-07-31 10:50:00,68.82,68.97,68.78,68.94,289233.0,68.1232,68.2717,68.0836,68.242,289233.0
2024-07-31 11:00:00,68.94,69.05,68.81,69.03,195060.0,68.242,68.3509,68.1133,68.3311,195060.0
2024-07-31 11:10:00,69.03,69.07,68.9,69.0,250668.0,68.3311,68.3707,68.2024,68.3014,250668.0
2024-07-31 11:20:00,69.0,69.09,68.98,68.98,146615.0,68.3014,68.3905,68.2816,68.2816,146615.0
2024-07-31 11:30:00,68.99,69.13,68.94,69.03,165447.0,68.2915,68.4301,68.242,68.3311,165447.0
2024-07-31 11:40:00,69.04,69.06,68.96,68.97,515009.0,68.341,68.3608,68.2618,68.2717,515009.0
2024-07-31 11:50:00,68.97,69.04,68.92,69.0,221704.0,68.2717,68.341,68.2222,68.3014,221704.0
2024-07-31 12:00:00,69.0,69.09,68.99,69.06,133843.0,68.3014,68.3905,68.2915,68.3608,133843.0
2024-07-31 12:10:00,69.07,69.14,69.05,69.07,123457.0,68.3707,68.44,68.3509,68.3707,123457.0
2024-07-31 12:20:00,69.07,69.25,69.07,69.24,166144.0,68.3707,68.5489,68.3707,68.539,166144.0
2024-07-31 12:30:00,69.23,69.24,69.15,69.15,101093.0,68.5291,68.539,68.4499,68.4499,101093.0
2024-07-31 12:40:00,69.16,69.18,69.1,69.13,108609.0,68.4598,68.4796,68.4004,68.4301,108609.0
2024-07-31 12:50:00,69.13,69.17,69.08,69.14,185219.0,68.4301,68.4697,68.3806,68.44,185219.0
2024-07-31 13:00:00,69.14,69.15,69.08,69.08,120716.0,68.44,68.4499,68.3806,68.3806,120716.0
2024-07-31 13:10:00,69.09,69.09,68.91,68.93,165991.0,68.3905,68.3905,68.2123,68.2321,165991.0
2024-07-31 13:20:00,68.93,69.0,68.83,68.86,387482.0,68.2321,68.3014,68.1331,68.1628,387482.0
2024-07-31 13:30:00,68.85,68.86,68.72,68.76,322270.0,68.1529,68.1628,68.0242,68.0638,322270.0
2024-07-31 13:40:00,68.76,68.87,68.7,68.85,226837.0,68.0638,68.1727,68.0044,68.1529,226837.0
2024-07-31 13:50:00,68.84,68.95,68.83,68.87,216396.0,68.143,68.2519,68.1331,68.1727,216396.0
2024-07-31 14:00:00,68.87,68.96,68.79,68.9,318572.0,68.1727,68.2618,68.0935,68.2024,318572.0
2024-07-31 14:10:00,68.91,69.04,68.87,68.88,224406.0,68.2123,68.341,68.1727,68.1826,224406.0
2024-07-31 14:20:00,68.88,68.94,68.84,68.89,368098.0,68.1826,68.242,68.143,68.1925,368098.0
2024-07-31 14:30:00,68.89,68.95,68.85,68.92,214645.0,68.1925,68.2519,68.1529,68.2222,214645.0
2024-07-31 14:40:00,68.92,68.94,68.81,68.88,322960.0,68.2222,68.242,68.1133,68.1826,322960.0
2024-07-31 14:50:00,68.88,68.91,68.76,68.78,284095.0,68.1826,68.2123,68.0638,68.0836,284095.0
2024-07-31 15:00:00,68.79,68.86,68.73,68.73,261603.0,68.0935,68.1628,68.0341,68.0341,261603.0
2024-07-31 15:10:00,68.73,68.74,68.51,68.52,606588.0,68.0341,68.044,67.8163,67.8262,606588.0
2024-07-31 15:20:00,68.53,68.71,68.51,68.59,350072.0,67.8361,68.0143,67.8163,67.8955,350072.0
2024-07-31 15:30:00,68.59,68.7,68.47,68.7,552573.0,67.8955,68.0044,67.7768,68.0044,552573.0
2024-07-31 15:40:00,68.7,68.85,68.66,68.67,458894.0,68.0044,68.1529,67.9648,67.9747,458894.0
2024-07-31 15:50:00,68.68,68.75,68.54,68.64,1784363.0,67.9846,68.0539,67.846,67.945,1784363.0
2024-08-01 09:30:00,68.91,68.95,68.55,68.59,398403.0,68.2123,68.2519,67.8559,67.8955,398403.0
2024-08-01 09:40:00,68.56,68.88,68.52,68.85,252097.0,67.8658,68.1826,67.8262,68.1529,252097.0
2024-08-01 09:50:00,68.88,69.07,68.77,69.06,252203.0,68.1826,68.3707,68.0737,68.3608,252203.0
2024-08-01 10:00:00,69.05,69.08,68.84,68.93,236523.0,68.3509,68.3806,68.143,68.2321,236523.0
2024-08-01 10:10:00,68.93,68.99,68.86,68.95,201394.0,68.2321,68.2915,68.1628,68.2519,201394.0
2024-08-01 10:20:00,68.96,69.05,68.92,68.92,240310.0,68.2618,68.3509,68.2222,68.2222,240310.0
2024-08-01 10:30:00,68.92,68.96,68.71,68.77,233279.0,68.2222,68.2618,68.0143,68.0737,233279.0
2024-08-01 10:40:00,68.77,69.02,68.76,68.98,177921.0,68.0737,68.3212,68.0638,68.2816,177921.0
2024-08-01 10:50:00,68.98,69.08,68.97,69.05,243866.0,68.2816,68.3806,68.2717,68.3509,243866.0
2024-08-01 11:00:00,69.05,69.19,69.01,69.16,171744.0,68.3509,68.4895,68.3113,68.4598,171744.0
2024-08-01 11:10:00,69.17,69.17,69.05,69.09,239183.0,68.4697,68.4697,68.3509,68.3905,239183.0
2024-08-01 11:20:00,69.09,69.26,69.06,69.25,251320.0,68.3905,68.5588,68.3608,68.5489,251320.0
2024-08-01 11:30:00,69.23,69.31,69.17,69.27,223936.0,68.5291,68.6082,68.4697,68.5687,223936.0
2024-08-01 11:40:00,69.28,69.44,69.27,69.38,382870.0,68.5786,68.7369,68.5687,68.6775,382870.0
2024-08-01 11:50:00,69.39,69.4,69.29,69.33,187884.0,68.6874,68.6973,68.5884,68.628,187884.0
2024-08-01 12:00:00,69.34,69.36,69.1,69.12,179930.0,68.6379,68.6577,68.4004,68.4202,179930.0
2024-08-01 12:10:00,69.12,69.24,69.09,69.16,244088.0,68.4202,68.539,68.3905,68.4598,244088.0
2024-08-01 12:20:00,69.16,69.16,69.02,69.13,206670.0,68.4598,68.4598,68.3212,68.4301,206670.0
2024-08-01 12:30:00,69.14,69.14,69.03,69.1,160652.0,68.44,68.44,68.3311,68.4004,160652.0
2024-08-01 12:40:00,69.09,69.13,69.01,69.09,186661.0,68.3905,68.4301,68.3113,68.3905,186661.0
2024-08-01 12:50:00,69.09,69.21,69.06,69.18,110137.0,68.3905,68.5093,68.3608,68.4796,110137.0
2024-08-01 13:00:00,69.19,69.27,69.18,69.25,184578.0,68.4895,68.5687,68.4796,68.5489,184578.0
2024-08-01 13:10:00,69.26,69.27,69.21,69.23,142159.0,68.5588,68.5687,68.5093,68.5291,142159.0
2024-08-01 13:20:00,69.23,69.45,69.23,69.42,227690.0,68.5291,68.7468,68.5291,68.7171,227690.0
2024-08-01 13:30:00,69.42,69.45,69.35,69.37,259270.0,68.7171,68.7468,68.6478,68.6676,259270.0
2024-08-01 13:40:00,69.38,69.45,69.37,69.41,184941.0,68.6775,68.7468,68.6676,68.7072,184941.0
2024-08-01 13:50:00,69.41,69.41,69.22,69.27,165396.0,68.7072,68.7072,68.5192,68.5687,165396.0
2024-08-01 14:00:00,69.27,69.34,69.23,69.31,147519.0,68.5687,68.6379,68.5291,68.6082,147519.0
2024-08-01 14:10:00,69.31,69.37,69.24,69.33,176853.0,68.6082,68.6676,68.539,68.628,176853.0
2024-08-01 14:20:00,69.33,69.33,69.18,69.19,242284.0,68.628,68.628,68.4796,68.4895,242284.0
2024-08-01 14:30:00,69.19,69.26,69.17,69.23,142442.0,68.4895,68.5588,68.4697,68.5291,142442.0
2024-08-01 14:40:00,69.23,69.33,69.21,69.31,236242.0,68.5291,68.628,68.5093,68.6082,236242.0
2024-08-01 14:50:00,69.31,69.44,69.3,69.42,165252.0,68.6082,68.7369,68.5983,68.7171,165252.0
2024-08-01 15:00:00,69.42,69.5,69.39,69.5,224107.0,68.7171,68.7963,68.6874,68.7963,224107.0
2024-08-01 15:10:00,69.49,69.53,69.36,69.37,316654.0,68.7864,68.826,68.6577,68.6676,316654.0
2024-08-01 15:20:00,69.37,69.58,69.31,69.57,461790.0,68.6676,68.8755,68.6082,68.8656,461790.0
2024-08-01 15:30:00,69.57,69.66,69.49,69.61,398006.0,68.8656,68.9547,68.7864,68.9052,398006.0
2024-08-01 15:40:00,69.61,69.71,69.53,69.66,373865.0,68.9052,69.0042,68.826,68.9547,373865.0
2024-08-01 15:50:00,69.66,69.8,69.55,69.79,1735398.0,68.9547,69.0933,68.8458,69.0834,1735398.0
2024-08-02 09:30:00,69.6,70.24,69.59,70.0,1461288.0,68.8953,69.5288,68.8854,69.2913,1461288.0
2024-08-02 09:40:00,70.01,70.15,69.83,70.09,500013.0,69.3012,69.4397,69.123,69.3803,500013.0
2024-08-02 09:50:00,70.09,70.18,70.03,70.09,457754.0,69.3803,69.4694,69.321,69.3803,457754.0
2024-08-02 10:00:00,70.1,70.12,69.51,69.61,452329.0,69.3902,69.41,68.8062,68.9052,452329.0
2024-08-02 10:10:00,69.61,69.74,69.2,69.22,413729.0,68.9052,69.0339,68.4994,68.5192,413729.0
2024-08-02 10:20:00,69.22,69.27,69.01,69.04,415853.0,68.5192,68.5687,68.3113,68.341,415853.0
2024-08-02 10:30:00,69.03,69.06,68.83,68.84,337593.0,68.3311,68.3608,68.1331,68.143,337593.0
2024-08-02 10:40:00,68.83,68.88,68.42,68.53,543503.0,68.1331,68.1826,67.7273,67.8361,543503.0
2024-08-02 10:50:00,68.53,68.54,68.19,68.26,359480.0,67.8361,67.846,67.4996,67.5689,359480.0
2024-08-02 11:00:00,68.26,68.32,68.06,68.13,496357.0,67.5689,67.6283,67.3709,67.4402,496357.0
2024-08-02 11:10:00,68.13,68.14,67.96,68.08,474051.0,67.4402,67.4501,67.2719,67.3907,474051.0
2024-08-02 11:20:00,68.08,68.13,67.87,67.92,372337.0,67.3907,67.4402,67.1828,67.2323,372337.0
2024-08-02 11:30:00,67.92,68.02,67.74,67.94,401287.0,67.2323,67.3313,67.0541,67.2521,401287.0
2024-08-02 11:40:00,67.94,68.03,67.79,68.03,397442.0,67.2521,67.3412,67.1036,67.3412,397442.0
2024-08-02 11:50:00,68.03,68.09,67.94,68.03,376331.0,67.3412,67.4006,67.2521,67.3412,376331.0
2024-08-02 12:00:00,68.03,68.23,67.99,68.14,323518.0,67.3412,67.5392,67.3016,67.4501,323518.0
2024-08-02 12:10:00,68.13,68.15,67.97,68.09,232230.0,67.4402,67.46,67.2818,67.4006,232230.0
2024-08-02 12:20:00,68.09,68.15,68.05,68.11,225360.0,67.4006,67.46,67.361,67.4204,225360.0
2024-08-02 12:30:00,68.11,68.24,68.08,68.2,369432.0,67.4204,67.5491,67.3907,67.5095,369432.0
2024-08-02 12:40:00,68.2,68.43,68.16,68.41,440787.0,67.5095,67.7372,67.4699,67.7174,440787.0
2024-08-02 12:50:00,68.41,68.46,68.11,68.11,187236.0,67.7174,67.7669,67.4204,67.4204,187236.0
2024-08-02 13:00:00,68.12,68.15,67.98,68.03,166016.0,67.4303,67.46,67.2917,67.3412,166016.0
2024-08-02 13:10:00,68.03,68.17,68.02,68.12,281903.0,67.3412,67.4798,67.3313,67.4303,281903.0
2024-08-02 13:20:00,68.12,68.12,68.03,68.06,138701.0,67.4303,67.4303,67.3412,67.3709,138701.0
2024-08-02 13:30:00,68.07,68.07,68.0,68.02,196606.0,67.3808,67.3808,67.3115,67.3313,196606.0
2024-08-02 13:40:00,68.02,68.04,67.92,68.02,209854.0,67.3313,67.3511,67.2323,67.3313,209854.0
2024-08-02 13:50:00,68.03,68.14,68.02,68.08,174452.0,67.3412,67.4501,67.3313,67.3907,174452.0
2024-08-02 14:00:00,68.07,68.08,67.97,68.06,154919.0,67.3808,67.3907,67.2818,67.3709,154919.0
2024-08-02 14:10:00,68.06,68.18,68.06,68.16,198864.0,67.3709,67.4897,67.3709,67.4699,198864.0
2024-08-02 14:20:00,68.17,68.18,68.1,68.15,187147.0,67.4798,67.4897,67.4105,67.46,187147.0
2024-08-02 14:30:00,68.14,68.26,68.1,68.18,263763.0,67.4501,67.5689,67.4105,67.4897,263763.0
2024-08-02 14:40:00,68.18,68.41,68.17,68.31,241455.0,67.4897,67.7174,67.4798,67.6184,241455.0
2024-08-02 14:50:00,68.31,68.39,68.29,68.37,180557.0,67.6184,67.6976,67.5986,67.6778,180557.0
2024-08-02 15:00:00,68.37,68.38,68.26,68.28,171106.0,67.6778,67.6877,67.5689,67.5887,171106.0
2024-08-02 15:10:00,68.28,68.35,68.2,68.24,555339.0,67.5887,67.658,67.5095,67.5491,555339.0
2024-08-02 15:20:00,68.24,68.31,68.21,68.28,348044.0,67.5491,67.6184,67.5194,67.5887,348044.0
2024-08-02 15:30:00,68.29,68.32,68.1,68.13,621836.0,67.5986,67.6283,67.4105,67.4402,621836.0
2024-08-02 15:40:00,68.13,68.27,68.06,68.1,764868.0,67.4402,67.5788,67.3709,67.4105,764868.0
2024-08-02 15:50:00,68.11,68.46,68.09,68.44,2519150.0,67.4204,67.7669,67.4006,67.7471,2519150.0
2024-08-05 09:30:00,68.1,68.24,67.1,67.61,1552618.0,67.4105,67.5491,66.4206,66.9255,1552618.0
2024-08-05 09:40:00,67.61,68.34,67.56,68.03,790929.0,66.9255,67.6481,66.876,67.3412,790929.0
2024-08-05 09:50:00,68.03,68.58,67.65,67.69,533707.0,67.3412,67.8856,66.9651,67.0046,533707.0
2024-08-05 10:00:00,67.7,68.0,67.53,67.83,504039.0,67.0145,67.3115,66.8463,67.1432,504039.0
2024-08-05 10:10:00,67.82,68.07,67.71,67.89,319306.0,67.1333,67.3808,67.0244,67.2026,319306.0
2024-08-05 10:20:00,67.89,67.94,67.56,67.56,288064.0,67.2026,67.2521,66.876,66.876,288064.0
2024-08-05 10:30:00,67.57,67.6,67.4,67.47,288484.0,66.8859,66.9156,66.7176,66.7869,288484.0
2024-08-05 10:40:00,67.47,67.5,67.3,67.44,321286.0,66.7869,66.8166,66.6186,66.7572,321286.0
2024-08-05 10:50:00,67.44,67.58,67.29,67.31,195333.0,66.7572,66.8958,66.6087,66.6285,195333.0
2024-08-05 11:00:00,67.3,67.39,67.06,67.31,421618.0,66.6186,66.7077,66.381,66.6285,421618.0
2024-08-05 11:10:00,67.31,67.38,67.16,67.17,270730.0,66.6285,66.6978,66.48,66.4899,270730.0
2024-08-05 11:20:00,67.16,67.34,67.13,67.32,209018.0,66.48,66.6582,66.4503,66.6384,209018.0
2024-08-05 11:30:00,67.31,67.44,67.24,67.42,250520.0,66.6285,66.7572,66.5592,66.7374,250520.0
2024-08-05 11:40:00,67.42,67.43,67.25,67.27,156295.0,66.7374,66.7473,66.5691,66.5889,156295.0
2024-08-05 11:50:00,67.26,67.43,67.22,67.32,249080.0,66.579,66.7473,66.5394,66.6384,249080.0
2024-08-05 12:00:00,67.32,67.43,67.2,67.41,225678.0,66.6384,66.7473,66.5196,66.7275,225678.0
2024-08-05 12:10:00,67.41,67.59,67.37,67.54,195962.0,66.7275,66.9057,66.6879,66.8562,195962.0
2024-08-05 12:20:00,67.54,67.58,67.38,67.47,192151.0,66.8562,66.8958,66.6978,66.7869,192151.0
2024-08-05 12:30:00,67.47,67.47,67.35,67.44,187702.0,66.7869,66.7869,66.6681,66.7572,187702.0
2024-08-05 12:40:00,67.45,67.52,67.39,67.39,147886.0,66.7671,66.8364,66.7077,66.7077,147886.0
2024-08-05 12:50:00,67.4,67.52,67.35,67.46,144721.0,66.7176,66.8364,66.6681,66.777,144721.0
2024-08-05 13:00:00,67.47,67.47,67.25,67.33,170655.0,66.7869,66.7869,66.5691,66.6483,170655.0
2024-08-05 13:10:00,67.33,67.37,67.25,67.27,136858.0,66.6483,66.6879,66.5691,66.5889,136858.0
2024-08-05 13:20:00,67.27,67.36,67.26,67.33,128007.0,66.5889,66.678,66.579,66.6483,128007.0
2024-08-05 13:30:00,67.32,67.33,67.13,67.14,135423.0,66.6384,66.6483,66.4503,66.4602,135423.0
2024-08-05 13:40:00,67.14,67.17,67.01,67.05,185611.0,66.4602,66.4899,66.3315,66.3711,185611.0
2024-08-05 13:50:00,67.06,67.17,67.03,67.13,176956.0,66.381,66.4899,66.3513,66.4503,176956.0
2024-08-05 14:00:00,67.14,67.18,67.07,67.17,148599.0,66.4602,66.4998,66.3909,66.4899,148599.0
2024-08-05 14:10:00,67.17,67.19,67.11,67.14,115205.0,66.4899,66.5097,66.4305,66.4602,115205.0
2024-08-05 14:20:00,67.15,67.31,67.11,67.28,185011.0,66.4701,66.6285,66.4305,66.5988,185011.0
2024-08-05 14:30:00,67.27,67.32,67.15,67.19,177416.0,66.5889,66.6384,66.4701,66.5097,177416.0
2024-08-05 14:40:00,67.18,67.35,67.14,67.33,201258.0,66.4998,66.6681,66.4602,66.6483,201258.0
2024-08-05 14:50:00,67.33,67.36,67.17,67.23,192178.0,66.6483,66.678,66.4899,66.5493,192178.0
2024-08-05 15:00:00,67.24,67.28,67.14,67.16,279995.0,66.5592,66.5988,66.4602,66.48,279995.0
2024-08-05 15:10:00,67.15,67.17,67.01,67.06,295741.0,66.4701,66.4899,66.3315,66.381,295741.0
2024-08-05 15:20:00,67.06,67.1,67.01,67.02,229792.0,66.381,66.4206,66.3315,66.3414,229792.0
2024-08-05 15:30:00,67.03,67.04,66.91,66.95,390180.0,66.3513,66.3612,66.2325,66.2721,390180.0
2024-08-05 15:40:00,66.94,67.01,66.92,66.99,401077.0,66.2622,66.3315,66.2424,66.3117,401077.0
2024-08-05 15:50:00,66.99,67.58,66.98,67.57,2142086.0,66.3117,66.8958,66.3018,66.8859,2142086.0
2024-08-06 09:30:00,67.84,68.26,67.76,68.19,559274.0,67.1531,67.5689,67.0739,67.4996,559274.0
2024-08-06 09:40:00,68.22,68.27,67.96,68.16,304758.0,67.5293,67.5788,67.2719,67.4699,304758.0
2024-08-06 09:50:00,68.15,68.41,68.13,68.22,240468.0,67.46,67.7174,67.4402,67.5293,240468.0
2024-08-06 10:00:00,68.22,68.44,68.12,68.39,327051.0,67.5293,67.7471,67.4303,67.6976,327051.0
2024-08-06 10:10:00,68.39,68.41,68.3,68.32,185250.0,67.6976,67.7174,67.6085,67.6283,185250.0
2024-08-06 10:20:00,68.32,68.47,68.31,68.42,151488.0,67.6283,67.7768,67.6184,67.7273,151488.0
2024-08-06 10:30:00,68.43,68.53,68.36,68.51,191367.0,67.7372,67.8361,67.6679,67.8163,191367.0
2024-08-06 10:40:00,68.52,68.63,68.4,68.62,218686.0,67.8262,67.9351,67.7075,67.9252,218686.0
2024-08-06 10:50:00,68.62,68.62,68.51,68.55,154712.0,67.9252,67.9252,67.8163,67.8559,154712.0
2024-08-06 11:00:00,68.54,68.6,68.4,68.41,194128.0,67.846,67.9054,67.7075,67.7174,194128.0
2024-08-06 11:10:00,68.42,68.44,68.2,68.2,228631.0,67.7273,67.7471,67.5095,67.5095,228631.0
2024-08-06 11:20:00,68.2,68.26,68.12,68.12,185867.0,67.5095,67.5689,67.4303,67.4303,185867.0
2024-08-06 11:30:00,68.11,68.18,68.05,68.1,239188.0,67.4204,67.4897,67.361,67.4105,239188.0
2024-08-06 11:40:00,68.11,68.26,68.05,68.26,148243.0,67.4204,67.5689,67.361,67.5689,148243.0
2024-08-06 11:50:00,68.26,68.37,68.25,68.32,122264.0,67.5689,67.6778,67.559,67.6283,122264.0
2024-08-06 12:00:00,68.33,68.46,68.32,68.4,102161.0,67.6382,67.7669,67.6283,67.7075,102161.0
2024-08-06 12:10:00,68.4,68.47,68.38,68.42,107877.0,67.7075,67.7768,67.6877,67.7273,107877.0
2024-08-06 12:20:00,68.42,68.45,68.33,68.35,96874.0,67.7273,67.757,67.6382,67.658,96874.0
2024-08-06 12:30:00,68.36,68.41,68.31,68.38,90600.0,67.6679,67.7174,67.6184,67.6877,90600.0
2024-08-06 12:40:00,68.39,68.45,68.37,68.39,86328.0,67.6976,67.757,67.6778,67.6976,86328.0
2024-08-06 12:50:00,68.39,68.53,68.38,68.48,119339.0,67.6976,67.8361,67.6877,67.7867,119339.0
2024-08-06 13:00:00,68.48,68.6,68.44,68.56,122244.0,67.7867,67.9054,67.7471,67.8658,122244.0
2024-08-06 13:10:00,68.56,68.62,68.53,68.56,101509.0,67.8658,67.9252,67.8361,67.8658,101509.0
2024-08-06 13:20:00,68.56,68.57,68.48,68.53,143713.0,67.8658,67.8757,67.7867,67.8361,143713.0
2024-08-06 13:30:00,68.53,68.62,68.51,68.58,99409.0,67.8361,67.9252,67.8163,67.8856,99409.0
2024-08-06 13:40:00,68.58,68.59,68.5,68.53,153808.0,67.8856,67.8955,67.8064,67.8361,153808.0
2024-08-06 13:50:00,68.53,68.53,68.4,68.41,152746.0,67.8361,67.8361,67.7075,67.7174,152746.0
2024-08-06 14:00:00,68.41,68.42,68.22,68.23,145025.0,67.7174,67.7273,67.5293,67.5392,145025.0
2024-08-06 14:10:00,68.23,68.31,68.15,68.31,196116.0,67.5392,67.6184,67.46,67.6184,196116.0
2024-08-06 14:20:00,68.3,68.4,68.3,68.39,135529.0,67.6085,67.7075,67.6085,67.6976,135529.0
2024-08-06 14:30:00,68.39,68.53,68.38,68.51,129137.0,67.6976,67.8361,67.6877,67.8163,129137.0
2024-08-06 14:40:00,68.51,68.54,68.48,68.5,127361.0,67.8163,67.846,67.7867,67.8064,127361.0
2024-08-06 14:50:00,68.5,68.53,68.33,68.33,156530.0,67.8064,67.8361,67.6382,67.6382,156530.0
2024-08-06 15:00:00,68.33,68.33,68.14,68.23,353637.0,67.6382,67.6382,67.4501,67.5392,353637.0
2024-08-06 15:10:00,68.22,68.27,68.1,68.13,236697.0,67.5293,67.5788,67.4105,67.4402,236697.0
2024-08-06 15:20:00,68.13,68.34,68.1,68.31,315681.0,67.4402,67.6481,67.4105,67.6184,315681.0
2024-08-06 15:30:00,68.31,68.32,68.24,68.28,275756.0,67.6184,67.6283,67.5491,67.5887,275756.0
2024-08-06 15:40:00,68.28,68.29,68.06,68.08,407646.0,67.5887,67.5986,67.3709,67.3907,407646.0
2024-08-06 15:50:00,68.08,68.13,67.68,67.68,1785887.0,67.3907,67.4402,66.9948,66.9948,1785887.0
2024-08-07 09:30:00,67.87,68.0,67.37,67.38,787485.0,67.1828,67.3115,66.6879,66.6978,787485.0
2024-08-07 09:40:00,67.38,67.5,67.29,67.3,547044.0,66.6978,66.8166,66.6087,66.6186,547044.0
2024-08-07 09:50:00,67.3,67.6,67.24,67.59,709018.0,66.6186,66.9156,66.5592,66.9057,709018.0
2024-08-07 10:00:00,67.6,67.89,67.56,67.87,568733.0,66.9156,67.2026,66.876,67.1828,568733.0
2024-08-07 10:10:00,67.87,67.89,67.77,67.81,332288.0,67.1828,67.2026,67.0838,67.1234,332288.0
2024-08-07 10:20:00,67.8,67.86,67.76,67.84,295728.0,67.1135,67.1729,67.0739,67.1531,295728.0
2024-08-07 10:30:00,67.84,67.9,67.77,67.86,313772.0,67.1531,67.2125,67.0838,67.1729,313772.0
2024-08-07 10:40:00,67.86,67.96,67.84,67.95,246711.0,67.1729,67.2719,67.1531,67.262,246711.0
2024-08-07 10:50:00,67.95,68.01,67.85,67.91,227727.0,67.262,67.3214,67.163,67.2224,227727.0
2024-08-07 11:00:00,67.9,67.92,67.77,67.83,244949.0,67.2125,67.2323,67.0838,67.1432,244949.0
2024-08-07 11:10:00,67.83,67.83,67.63,67.67,231475.0,67.1432,67.1432,66.9453,66.9849,231475.0
2024-08-07 11:20:00,67.66,67.67,67.54,67.65,252115.0,66.975,66.9849,66.8562,66.9651,252115.0
2024-08-07 11:30:00,67.65,67.93,67.64,67.89,263665.0,66.9651,67.2422,66.9552,67.2026,263665.0
2024-08-07 11:40:00,67.89,67.95,67.73,67.73,246506.0,67.2026,67.262,67.0442,67.0442,246506.0
2024-08-07 11:50:00,67.73,67.81,67.67,67.81,156707.0,67.0442,67.1234,66.9849,67.1234,156707.0
2024-08-07 12:00:00,67.8,67.8,67.59,67.69,177279.0,67.1135,67.1135,66.9057,67.0046,177279.0
2024-08-07 12:10:00,67.68,67.7,67.6,67.69,117985.0,66.9948,67.0145,66.9156,67.0046,117985.0
2024-08-07 12:20:00,67.68,67.75,67.55,67.57,179217.0,66.9948,67.064,66.8661,66.8859,179217.0
2024-08-07 12:30:00,67.57,67.57,67.44,67.45,191694.0,66.8859,66.8859,66.7572,66.7671,191694.0
2024-08-07 12:40:00,67.46,67.46,67.24,67.29,258118.0,66.777,66.777,66.5592,66.6087,258118.0
2024-08-07 12:50:00,67.3,67.35,67.26,67.27,173712.0,66.6186,66.6681,66.579,66.5889,173712.0
2024-08-07 13:00:00,67.27,67.35,67.26,67.31,195618.0,66.5889,66.6681,66.579,66.6285,195618.0
2024-08-07 13:10:00,67.3,67.32,67.21,67.22,150087.0,66.6186,66.6384,66.5295,66.5394,150087.0
2024-08-07 13:20:00,67.22,67.33,67.19,67.28,232352.0,66.5394,66.6483,66.5097,66.5988,232352.0
2024-08-07 13:30:00,67.28,67.37,67.22,67.37,217287.0,66.5988,66.6879,66.5394,66.6879,217287.0
2024-08-07 13:40:00,67.36,67.38,67.14,67.14,185741.0,66.678,66.6978,66.4602,66.4602,185741.0
2024-08-07 13:50:00,67.15,67.21,67.13,67.2,174811.0,66.4701,66.5295,66.4503,66.5196,174811.0
2024-08-07 14:00:00,67.2,67.22,67.04,67.1,144254.0,66.5196,66.5394,66.3612,66.4206,144254.0
2024-08-07 14:10:00,67.09,67.1,66.93,67.01,243650.0,66.4107,66.4206,66.2523,66.3315,243650.0
2024-08-07 14:20:00,67.01,67.06,66.94,67.03,208832.0,66.3315,66.381,66.2622,66.3513,208832.0
2024-08-07 14:30:00,67.03,67.08,66.92,66.94,192598.0,66.3513,66.4008,66.2424,66.2622,192598.0
2024-08-07 14:40:00,66.94,67.02,66.91,66.93,202670.0,66.2622,66.3414,66.2325,66.2523,202670.0
2024-08-07 14:50:00,66.93,66.93,66.83,66.88,172392.0,66.2523,66.2523,66.1534,66.2029,172392.0
2024-08-07 15:00:00,66.88,66.98,66.81,66.85,253412.0,66.2029,66.3018,66.1336,66.1732,253412.0
2024-08-07 15:10:00,66.86,66.92,66.84,66.91,221267.0,66.1831,66.2424,66.1633,66.2325,221267.0
2024-08-07 15:20:00,66.91,66.95,66.88,66.91,206314.0,66.2325,66.2721,66.2029,66.2325,206314.0
2024-08-07 15:30:00,66.91,67.08,66.88,67.05,340678.0,66.2325,66.4008,66.2029,66.3711,340678.0
2024-08-07 15:40:00,67.05,67.17,66.92,67.17,435248.0,66.3711,66.4899,66.2424,66.4899,435248.0
2024-08-07 15:50:00,67.16,67.2,66.81,66.93,1530564.0,66.48,66.5196,66.1336,66.2523,1530564.0
2024-08-08 09:30:00,66.84,67.22,66.67,67.14,541073.0,66.1633,66.5394,65.995,66.4602,541073.0
2024-08-08 09:40:00,67.14,67.57,67.13,67.52,237540.0,66.4602,66.8859,66.4503,66.8364,237540.0
2024-08-08 09:50:00,67.52,67.85,67.41,67.82,248077.0,66.8364,67.163,66.7275,67.1333,248077.0
2024-08-08 10:00:00,67.82,67.92,67.63,67.65,240873.0,67.1333,67.2323,66.9453,66.9651,240873.0
2024-08-08 10:10:00,67.65,67.83,67.58,67.68,174863.0,66.9651,67.1432,66.8958,66.9948,174863.0
2024-08-08 10:20:00,67.68,67.87,67.64,67.85,143547.0,66.9948,67.1828,66.9552,67.163,143547.0
2024-08-08 10:30:00,67.85,67.86,67.76,67.77,154229.0,67.163,67.1729,67.0739,67.0838,154229.0
2024-08-08 10:40:00,67.76,67.88,67.74,67.84,148295.0,67.0739,67.1927,67.0541,67.1531,148295.0
2024-08-08 10:50:00,67.84,67.84,67.74,67.77,177298.0,67.1531,67.1531,67.0541,67.0838,177298.0
2024-08-08 11:00:00,67.77,67.81,67.67,67.68,152371.0,67.0838,67.1234,66.9849,66.9948,152371.0
2024-08-08 11:10:00,67.68,67.69,67.53,67.53,156220.0,66.9948,67.0046,66.8463,66.8463,156220.0
2024-08-08 11:20:00,67.53,67.72,67.53,67.7,295018.0,66.8463,67.0343,66.8463,67.0145,295018.0
2024-08-08 11:30:00,67.7,67.78,67.61,67.62,182216.0,67.0145,67.0937,66.9255,66.9354,182216.0
2024-08-08 11:40:00,67.62,67.63,67.49,67.53,134281.0,66.9354,66.9453,66.8067,66.8463,134281.0
2024-08-08 11:50:00,67.52,67.57,67.45,67.51,125151.0,66.8364,66.8859,66.7671,66.8265,125151.0
2024-08-08 12:00:00,67.51,67.62,67.46,67.49,117189.0,66.8265,66.9354,66.777,66.8067,117189.0
2024-08-08 12:10:00,67.49,67.57,67.42,67.46,152424.0,66.8067,66.8859,66.7374,66.777,152424.0
2024-08-08 12:20:00,67.47,67.52,67.37,67.39,77795.0,66.7869,66.8364,66.6879,66.7077,77795.0
2024-08-08 12:30:00,67.38,67.38,67.11,67.12,146375.0,66.6978,66.6978,66.4305,66.4404,146375.0
2024-08-08 12:40:00,67.13,67.33,67.08,67.3,145808.0,66.4503,66.6483,66.4008,66.6186,145808.0
2024-08-08 12:50:00,67.33,67.42,67.31,67.38,95700.0,66.6483,66.7374,66.6285,66.6978,95700.0
2024-08-08 13:00:00,67.39,67.42,67.35,67.4,114627.0,66.7077,66.7374,66.6681,66.7176,114627.0
2024-08-08 13:10:00,67.4,67.5,67.34,67.5,193130.0,66.7176,66.8166,66.6582,66.8166,193130.0
2024-08-08 13:20:00,67.49,67.59,67.48,67.58,128055.0,66.8067,66.9057,66.7968,66.8958,128055.0
2024-08-08 13:30:00,67.59,67.64,67.52,67.6,149490.0,66.9057,66.9552,66.8364,66.9156,149490.0
2024-08-08 13:40:00,67.61,67.61,67.48,67.48,113718.0,66.9255,66.9255,66.7968,66.7968,113718.0
2024-08-08 13:50:00,67.48,67.56,67.48,67.52,113138.0,66.7968,66.876,66.7968,66.8364,113138.0
2024-08-08 14:00:00,67.51,67.59,67.46,67.56,97798.0,66.8265,66.9057,66.777,66.876,97798.0
2024-08-08 14:10:00,67.57,67.63,67.57,67.6,85907.0,66.8859,66.9453,66.8859,66.9156,85907.0
2024-08-08 14:20:00,67.61,67.64,67.56,67.61,115579.0,66.9255,66.9552,66.876,66.9255,115579.0
2024-08-08 14:30:00,67.61,67.64,67.56,67.56,111684.0,66.9255,66.9552,66.876,66.876,111684.0
2024-08-08 14:40:00,67.56,67.58,67.46,67.52,150987.0,66.876,66.8958,66.777,66.8364,150987.0
2024-08-08 14:50:00,67.52,67.54,67.49,67.53,154781.0,66.8364,66.8562,66.8067,66.8463,154781.0
2024-08-08 15:00:00,67.52,67.65,67.46,67.64,167403.0,66.8364,66.9651,66.777,66.9552,167403.0
2024-08-08 15:10:00,67.64,67.69,67.59,67.63,155694.0,66.9552,67.0046,66.9057,66.9453,155694.0
2024-08-08 15:20:00,67.63,67.7,67.57,67.58,143457.0,66.9453,67.0145,66.8859,66.8958,143457.0
2024-08-08 15:30:00,67.59,67.59,67.44,67.53,241785.0,66.9057,66.9057,66.7572,66.8463,241785.0
2024-08-08 15:40:00,67.53,67.64,67.52,67.56,296741.0,66.8463,66.9552,66.8364,66.876,296741.0
2024-08-08 15:50:00,67.56,67.73,67.46,67.64,1056755.0,66.876,67.0442,66.777,66.9552,1056755.0
2024-08-09 09:30:00,67.85,67.9,67.33,67.51,406643.0,67.163,67.2125,66.6483,66.8265,406643.0
2024-08-09 09:40:00,67.5,67.71,67.4,67.61,299695.0,66.8166,67.0244,66.7176,66.9255,299695.0
2024-08-09 09:50:00,67.61,68.08,67.59,68.0,245677.0,66.9255,67.3907,66.9057,67.3115,245677.0
2024-08-09 10:00:00,68.0,68.22,67.99,68.12,270504.0,67.3115,67.5293,67.3016,67.4303,270504.0
2024-08-09 10:10:00,68.13,68.15,67.87,67.95,227307.0,67.4402,67.46,67.1828,67.262,227307.0
2024-08-09 10:20:00,67.96,68.2,67.95,68.09,212515.0,67.2719,67.5095,67.262,67.4006,212515.0
2024-08-09 10:30:00,68.08,68.09,67.85,67.88,213771.0,67.3907,67.4006,67.163,67.1927,213771.0
2024-08-09 10:40:00,67.89,67.94,67.74,67.83,176363.0,67.2026,67.2521,67.0541,67.1432,176363.0
2024-08-09 10:50:00,67.82,67.94,67.8,67.94,132296.0,67.1333,67.2521,67.1135,67.2521,132296.0
2024-08-09 11:00:00,67.94,68.0,67.9,67.94,162209.0,67.2521,67.3115,67.2125,67.2521,162209.0
2024-08-09 11:10:00,67.95,68.04,67.88,67.94,158645.0,67.262,67.3511,67.1927,67.2521,158645.0
2024-08-09 11:20:00,67.94,68.02,67.85,67.86,144746.0,67.2521,67.3313,67.163,67.1729,144746.0
2024-08-09 11:30:00,67.86,67.95,67.8,67.86,127496.0,67.1729,67.262,67.1135,67.1729,127496.0
2024-08-09 11:40:00,67.86,67.93,67.84,67.92,85022.0,67.1729,67.2422,67.1531,67.2323,85022.0
2024-08-09 11:50:00,67.91,67.93,67.81,67.82,156014.0,67.2224,67.2422,67.1234,67.1333,156014.0
2024-08-09 12:00:00,67.82,67.88,67.75,67.78,257170.0,67.1333,67.1927,67.064,67.0937,257170.0
2024-08-09 12:10:00,67.79,67.81,67.65,67.65,215222.0,67.1036,67.1234,66.9651,66.9651,215222.0
2024-08-09 12:20:00,67.64,67.74,67.63,67.67,101956.0,66.9552,67.0541,66.9453,66.9849,101956.0
2024-08-09 12:30:00,67.66,67.76,67.65,67.73,101430.0,66.975,67.0739,66.9651,67.0442,101430.0
2024-08-09 12:40:00,67.72,67.72,67.61,67.67,169327.0,67.0343,67.0343,66.9255,66.9849,169327.0
2024-08-09 12:50:00,67.68,67.74,67.62,67.7,326567.0,66.9948,67.0541,66.9354,67.0145,326567.0
2024-08-09 13:00:00,67.69,67.78,67.66,67.78,168934.0,67.0046,67.0937,66.975,67.0937,168934.0
2024-08-09 13:10:00,67.78,67.91,67.72,67.91,147805.0,67.0937,67.2224,67.0343,67.2224,147805.0
2024-08-09 13:20:00,67.9,67.97,67.83,67.97,141953.0,67.2125,67.2818,67.1432,67.2818,141953.0
2024-08-09 13:30:00,67.96,68.0,67.89,67.91,154892.0,67.2719,67.3115,67.2026,67.2224,154892.0
2024-08-09 13:40:00,67.91,67.92,67.79,67.81,136716.0,67.2224,67.2323,67.1036,67.1234,136716.0
2024-08-09 13:50:00,67.82,67.87,67.76,67.78,84874.0,67.1333,67.1828,67.0739,67.0937,84874.0
2024-08-09 14:00:00,67.78,67.79,67.7,67.77,70971.0,67.0937,67.1036,67.0145,67.0838,70971.0
2024-08-09 14:10:00,67.77,67.82,67.73,67.79,118744.0,67.0838,67.1333,67.0442,67.1036,118744.0
2024-08-09 14:20:00,67.8,67.8,67.75,67.8,73020.0,67.1135,67.1135,67.064,67.1135,73020.0
2024-08-09 14:30:00,67.8,67.81,67.74,67.79,87595.0,67.1135,67.1234,67.0541,67.1036,87595.0
2024-08-09 14:40:00,67.8,67.83,67.75,67.8,132624.0,67.1135,67.1432,67.064,67.1135,132624.0
2024-08-09 14:50:00,67.8,67.8,67.72,67.8,117312.0,67.1135,67.1135,67.0343,67.1135,117312.0
2024-08-09 15:00:00,67.8,67.84,67.76,67.83,136824.0,67.1135,67.1531,67.0739,67.1432,136824.0
2024-08-09 15:10:00,67.83,67.87,67.82,67.86,98045.0,67.1432,67.1828,67.1333,67.1729,98045.0
2024-08-09 15:20:00,67.86,67.86,67.79,67.81,238012.0,67.1729,67.1729,67.1036,67.1234,238012.0
2024-08-09 15:30:00,67.81,67.88,67.8,67.84,262005.0,67.1234,67.1927,67.1135,67.1531,262005.0
2024-08-09 15:40:00,67.83,67.84,67.77,67.78,322303.0,67.1432,67.1531,67.0838,67.0937,322303.0
2024-08-09 15:50:00,67.78,68.06,67.75,67.95,1280475.0,67.0937,67.3709,67.064,67.262,1280475.0
2024-08-12 09:30:00,68.34,68.45,68.07,68.11,651087.0,67.6481,67.757,67.3808,67.4204,651087.0
2024-08-12 09:40:00,68.09,68.3,68.09,68.21,202902.0,67.4006,67.6085,67.4006,67.5194,202902.0
2024-08-12 09:50:00,68.21,68.38,68.14,68.34,259476.0,67.5194,67.6877,67.4501,67.6481,259476.0
2024-08-12 10:00:00,68.34,68.42,68.26,68.35,288092.0,67.6481,67.7273,67.5689,67.658,288092.0
2024-08-12 10:10:00,68.36,68.57,68.35,68.57,224420.0,67.6679,67.8757,67.658,67.8757,224420.0
2024-08-12 10:20:00,68.57,68.72,68.55,68.65,661683.0,67.8757,68.0242,67.8559,67.9549,661683.0
2024-08-12 10:30:00,68.65,68.83,68.64,68.81,352106.0,67.9549,68.1331,67.945,68.1133,352106.0
2024-08-12 10:40:00,68.81,69.12,68.79,69.07,437704.0,68.1133,68.4202,68.0935,68.3707,437704.0
2024-08-12 10:50:00,69.08,69.08,68.98,69.06,283743.0,68.3806,68.3806,68.2816,68.3608,283743.0
2024-08-12 11:00:00,69.06,69.11,68.96,69.0,198412.0,68.3608,68.4103,68.2618,68.3014,198412.0
2024-08-12 11:10:00,69.0,69.04,68.93,69.0,217302.0,68.3014,68.341,68.2321,68.3014,217302.0
2024-08-12 11:20:00,69.01,69.05,68.7,68.8,371344.0,68.3113,68.3509,68.0044,68.1034,371344.0
2024-08-12 11:30:00,68.79,68.99,68.76,68.92,290660.0,68.0935,68.2915,68.0638,68.2222,290660.0
2024-08-12 11:40:00,68.93,68.94,68.87,68.92,142017.0,68.2321,68.242,68.1727,68.2222,142017.0
2024-08-12 11:50:00,68.92,69.13,68.89,69.13,182960.0,68.2222,68.4301,68.1925,68.4301,182960.0
2024-08-12 12:00:00,69.13,69.21,69.08,69.12,248837.0,68.4301,68.5093,68.3806,68.4202,248837.0
2024-08-12 12:10:00,69.12,69.23,69.08,69.09,219722.0,68.4202,68.5291,68.3806,68.3905,219722.0
2024-08-12 12:20:00,69.09,69.16,69.04,69.05,256004.0,68.3905,68.4598,68.341,68.3509,256004.0
2024-08-12 12:30:00,69.04,69.08,68.91,68.96,232990.0,68.341,68.3806,68.2123,68.2618,232990.0
2024-08-12 12:40:00,68.97,69.06,68.96,69.03,118436.0,68.2717,68.3608,68.2618,68.3311,118436.0
2024-08-12 12:50:00,69.03,69.14,69.01,69.03,218348.0,68.3311,68.44,68.3113,68.3311,218348.0
2024-08-12 13:00:00,69.02,69.05,68.96,69.04,143668.0,68.3212,68.3509,68.2618,68.341,143668.0
2024-08-12 13:10:00,69.03,69.07,68.99,69.02,117555.0,68.3311,68.3707,68.2915,68.3212,117555.0
2024-08-12 13:20:00,69.02,69.08,68.96,69.05,185689.0,68.3212,68.3806,68.2618,68.3509,185689.0
2024-08-12 13:30:00,69.05,69.18,69.05,69.11,131611.0,68.3509,68.4796,68.3509,68.4103,131611.0
2024-08-12 13:40:00,69.12,69.18,69.02,69.02,232931.0,68.4202,68.4796,68.3212,68.3212,232931.0
2024-08-12 13:50:00,69.02,69.06,69.0,69.04,233632.0,68.3212,68.3608,68.3014,68.341,233632.0
2024-08-12 14:00:00,69.03,69.11,69.02,69.06,172163.0,68.3311,68.4103,68.3212,68.3608,172163.0
2024-08-12 14:10:00,69.06,69.2,69.06,69.17,163350.0,68.3608,68.4994,68.3608,68.4697,163350.0
2024-08-12 14:20:00,69.17,69.2,69.06,69.06,227550.0,68.4697,68.4994,68.3608,68.3608,227550.0
2024-08-12 14:30:00,69.06,69.06,68.95,68.99,297742.0,68.3608,68.3608,68.2519,68.2915,297742.0
2024-08-12 14:40:00,68.99,69.0,68.83,68.89,255813.0,68.2915,68.3014,68.1331,68.1925,255813.0
2024-08-12 14:50:00,68.89,68.93,68.85,68.88,112935.0,68.1925,68.2321,68.1529,68.1826,112935.0
2024-08-12 15:00:00,68.88,68.94,68.8,68.82,175961.0,68.1826,68.242,68.1034,68.1232,175961.0
2024-08-12 15:10:00,68.82,68.9,68.78,68.84,294187.0,68.1232,68.2024,68.0836,68.143,294187.0
2024-08-12 15:20:00,68.85,68.92,68.82,68.88,208956.0,68.1529,68.2222,68.1232,68.1826,208956.0
2024-08-12 15:30:00,68.88,68.92,68.63,68.69,435561.0,68.1826,68.2222,67.9351,67.9945,435561.0
2024-08-12 15:40:00,68.69,68.71,68.57,68.62,417808.0,67.9945,68.0143,67.8757,67.9252,417808.0
2024-08-12 15:50:00,68.62,68.76,68.61,68.74,1297508.0,67.9252,68.0638,67.9153,68.044,1297508.0
2024-08-13 09:30:00,68.43,68.61,68.2,68.28,1008631.0,67.7372,67.9153,67.5095,67.5887,1008631.0
2024-08-13 09:40:00,68.29,68.36,67.8,67.87,481597.0,67.5986,67.6679,67.1135,67.1828,481597.0
2024-08-13 09:50:00,67.87,67.92,67.57,67.64,536462.0,67.1828,67.2323,66.8859,66.9552,536462.0
2024-08-13 10:00:00,67.63,67.74,67.34,67.42,454200.0,66.9453,67.0541,66.6582,66.7374,454200.0
2024-08-13 10:10:00,67.42,67.43,67.22,67.28,360729.0,66.7374,66.7473,66.5394,66.5988,360729.0
2024-08-13 10:20:00,67.29,67.34,67.25,67.29,248750.0,66.6087,66.6582,66.5691,66.6087,248750.0
2024-08-13 10:30:00,67.28,67.33,67.14,67.3,534422.0,66.5988,66.6483,66.4602,66.6186,534422.0
2024-08-13 10:40:00,67.3,67.47,67.19,67.44,470803.0,66.6186,66.7869,66.5097,66.7572,470803.0
2024-08-13 10:50:00,67.44,67.52,67.34,67.38,444969.0,66.7572,66.8364,66.6582,66.6978,444969.0
2024-08-13 11:00:00,67.39,67.54,67.37,67.48,248210.0,66.7077,66.8562,66.6879,66.7968,248210.0
2024-08-13 11:10:00,67.48,67.58,67.39,67.53,258493.0,66.7968,66.8958,66.7077,66.8463,258493.0
2024-08-13 11:20:00,67.53,67.67,67.51,67.53,305174.0,66.8463,66.9849,66.8265,66.8463,305174.0
2024-08-13 11:30:00,67.53,67.61,67.51,67.59,257178.0,66.8463,66.9255,66.8265,66.9057,257178.0
2024-08-13 11:40:00,67.59,67.63,67.51,67.53,201926.0,66.9057,66.9453,66.8265,66.8463,201926.0
2024-08-13 11:50:00,67.53,67.61,67.53,67.58,209181.0,66.8463,66.9255,66.8463,66.8958,209181.0
2024-08-13 12:00:00,67.58,67.69,67.55,67.56,225718.0,66.8958,67.0046,66.8661,66.876,225718.0
2024-08-13 12:10:00,67.56,67.7,67.51,67.62,242475.0,66.876,67.0145,66.8265,66.9354,242475.0
2024-08-13 12:20:00,67.61,67.7,67.57,67.58,178649.0,66.9255,67.0145,66.8859,66.8958,178649.0
2024-08-13 12:30:00,67.58,67.74,67.55,67.73,209629.0,66.8958,67.0541,66.8661,67.0442,209629.0
2024-08-13 12:40:00,67.73,67.86,67.69,67.85,260867.0,67.0442,67.1729,67.0046,67.163,260867.0
2024-08-13 12:50:00,67.84,67.9,67.83,67.89,249332.0,67.1531,67.2125,67.1432,67.2026,249332.0
2024-08-13 13:00:00,67.89,67.89,67.82,67.83,168744.0,67.2026,67.2026,67.1333,67.1432,168744.0
2024-08-13 13:10:00,67.83,67.84,67.74,67.78,148121.0,67.1432,67.1531,67.0541,67.0937,148121.0
2024-08-13 13:20:00,67.78,67.9,67.76,67.86,172627.0,67.0937,67.2125,67.0739,67.1729,172627.0
2024-08-13 13:30:00,67.86,67.91,67.84,67.87,206345.0,67.1729,67.2224,67.1531,67.1828,206345.0
2024-08-13 13:40:00,67.88,67.9,67.75,67.77,239135.0,67.1927,67.2125,67.064,67.0838,239135.0
2024-08-13 13:50:00,67.77,67.81,67.7,67.75,308970.0,67.0838,67.1234,67.0145,67.064,308970.0
2024-08-13 14:00:00,67.74,67.8,67.7,67.74,266764.0,67.0541,67.1135,67.0145,67.0541,266764.0
2024-08-13 14:10:00,67.73,67.79,67.71,67.71,252170.0,67.0442,67.1036,67.0244,67.0244,252170.0
2024-08-13 14:20:00,67.71,67.75,67.68,67.7,215972.0,67.0244,67.064,66.9948,67.0145,215972.0
2024-08-13 14:30:00,67.7,67.78,67.7,67.77,202840.0,67.0145,67.0937,67.0145,67.0838,202840.0
2024-08-13 14:40:00,67.78,67.86,67.77,67.83,205341.0,67.0937,67.1729,67.0838,67.1432,205341.0
2024-08-13 14:50:00,67.83,67.83,67.75,67.8,168387.0,67.1432,67.1432,67.064,67.1135,168387.0
2024-08-13 15:00:00,67.8,67.9,67.78,67.84,298025.0,67.1135,67.2125,67.0937,67.1531,298025.0
2024-08-13 15:10:00,67.84,67.87,67.75,67.8,297786.0,67.1531,67.1828,67.064,67.1135,297786.0
2024-08-13 15:20:00,67.8,67.8,67.69,67.76,370728.0,67.1135,67.1135,67.0046,67.0739,370728.0
2024-08-13 15:30:00,67.76,67.89,67.69,67.81,378402.0,67.0739,67.2026,67.0046,67.1234,378402.0
2024-08-13 15:40:00,67.81,67.99,67.77,67.98,578779.0,67.1234,67.3016,67.0838,67.2917,578779.0
2024-08-13 15:50:00,67.97,68.17,67.86,68.14,2182267.0,67.2818,67.4798,67.1729,67.4501,2182267.0
2024-08-14 09:30:00,67.92,68.25,67.85,68.05,866907.0,67.2323,67.559,67.163,67.361,866907.0
2024-08-14 09:40:00,68.06,68.37,68.0,68.17,640487.0,67.3709,67.6778,67.3115,67.4798,640487.0
2024-08-14 09:50:00,68.18,68.38,68.17,68.31,791970.0,67.4897,67.6877,67.4798,67.6184,791970.0
2024-08-14 10:00:00,68.31,68.5,68.31,68.5,611540.0,67.6184,67.8064,67.6184,67.8064,611540.0
2024-08-14 10:10:00,68.5,68.62,68.44,68.44,478772.0,67.8064,67.9252,67.7471,67.7471,478772.0
2024-08-14 10:20:00,68.45,68.64,68.4,68.6,507616.0,67.757,67.945,67.7075,67.9054,507616.0
2024-08-14 10:30:00,68.59,68.66,68.5,68.52,328834.0,67.8955,67.9648,67.8064,67.8262,328834.0
2024-08-14 10:40:00,68.52,68.55,68.38,68.48,377140.0,67.8262,67.8559,67.6877,67.7867,377140.0
2024-08-14 10:50:00,68.47,68.63,68.47,68.58,352248.0,67.7768,67.9351,67.7768,67.8856,352248.0
2024-08-14 11:00:00,68.58,68.68,68.47,68.66,312614.0,67.8856,67.9846,67.7768,67.9648,312614.0
2024-08-14 11:10:00,68.66,68.67,68.46,68.51,281832.0,67.9648,67.9747,67.7669,67.8163,281832.0
2024-08-14 11:20:00,68.51,68.51,68.39,68.45,313208.0,67.8163,67.8163,67.6976,67.757,313208.0
2024-08-14 11:30:00,68.45,68.53,68.42,68.45,195469.0,67.757,67.8361,67.7273,67.757,195469.0
2024-08-14 11:40:00,68.45,68.46,68.29,68.34,172675.0,67.757,67.7669,67.5986,67.6481,172675.0
2024-08-14 11:50:00,68.34,68.42,68.32,68.38,290296.0,67.6481,67.7273,67.6283,67.6877,290296.0
2024-08-14 12:00:00,68.38,68.52,68.35,68.52,222061.0,67.6877,67.8262,67.658,67.8262,222061.0
2024-08-14 12:10:00,68.52,68.61,68.43,68.44,239422.0,67.8262,67.9153,67.7372,67.7471,239422.0
2024-08-14 12:20:00,68.44,68.52,68.35,68.41,159274.0,67.7471,67.8262,67.658,67.7174,159274.0
2024-08-14 12:30:00,68.41,68.55,68.39,68.53,217477.0,67.7174,67.8559,67.6976,67.8361,217477.0
2024-08-14 12:40:00,68.53,68.54,68.37,68.39,183093.0,67.8361,67.846,67.6778,67.6976,183093.0
2024-08-14 12:50:00,68.39,68.47,68.38,68.44,173925.0,67.6976,67.7768,67.6877,67.7471,173925.0
2024-08-14 13:00:00,68.44,68.48,68.35,68.45,197321.0,67.7471,67.7867,67.658,67.757,197321.0
2024-08-14 13:10:00,68.45,68.45,68.34,68.38,168931.0,67.757,67.757,67.6481,67.6877,168931.0
2024-08-14 13:20:00,68.37,68.42,68.3,68.38,293544.0,67.6778,67.7273,67.6085,67.6877,293544.0
2024-08-14 13:30:00,68.38,68.56,68.38,68.55,307081.0,67.6877,67.8658,67.6877,67.8559,307081.0
2024-08-14 13:40:00,68.56,68.59,68.49,68.5,262283.0,67.8658,67.8955,67.7965,67.8064,262283.0
2024-08-14 13:50:00,68.51,68.61,68.46,68.53,325440.0,67.8163,67.9153,67.7669,67.8361,325440.0
2024-08-14 14:00:00,68.53,68.54,68.48,68.52,298138.0,67.8361,67.846,67.7867,67.8262,298138.0
2024-08-14 14:10:00,68.52,68.59,68.51,68.55,274136.0,67.8262,67.8955,67.8163,67.8559,274136.0
2024-08-14 14:20:00,68.55,68.57,68.49,68.56,251795.0,67.8559,67.8757,67.7965,67.8658,251795.0
2024-08-14 14:30:00,68.56,68.57,68.43,68.48,268270.0,67.8658,67.8757,67.7372,67.7867,268270.0
2024-08-14 14:40:00,68.49,68.57,68.48,68.53,221576.0,67.7965,67.8757,67.7867,67.8361,221576.0
2024-08-14 14:50:00,68.53,68.67,68.51,68.61,403857.0,67.8361,67.9747,67.8163,67.9153,403857.0
2024-08-14 15:00:00,68.62,68.65,68.59,68.59,362710.0,67.9252,67.9549,67.8955,67.8955,362710.0
2024-08-14 15:10:00,68.59,68.67,68.48,68.53,360472.0,67.8955,67.9747,67.7867,67.8361,360472.0
2024-08-14 15:20:00,68.53,68.57,68.46,68.47,361842.0,67.8361,67.8757,67.7669,67.7768,361842.0
2024-08-14 15:30:00,68.47,68.53,68.41,68.47,498151.0,67.7768,67.8361,67.7174,67.7768,498151.0
2024-08-14 15:40:00,68.47,68.57,68.45,68.56,612126.0,67.7768,67.8757,67.757,67.8658,612126.0
2024-08-14 15:50:00,68.57,68.79,68.5,68.61,2454202.0,67.8757,68.0935,67.8064,67.9153,2454202.0
2024-08-15 09:30:00,74.12,74.44,73.05,73.51,6112119.0,73.3695,73.6863,72.3104,72.7657,6112119.0
2024-08-15 09:40:00,73.5,73.65,73.01,73.05,1857776.0,72.7558,72.9043,72.2708,72.3104,1857776.0
2024-08-15 09:50:00,73.06,73.21,72.78,72.89,1900827.0,72.3203,72.4688,72.0431,72.152,1900827.0
2024-08-15 10:00:00,72.88,73.28,72.85,73.15,1572163.0,72.1421,72.5381,72.1124,72.4094,1572163.0
2024-08-15 10:10:00,73.15,73.53,73.11,73.3,1126351.0,72.4094,72.7855,72.3698,72.5578,1126351.0
2024-08-15 10:20:00,73.3,73.4,73.08,73.2,926964.0,72.5578,72.6568,72.3401,72.4589,926964.0
2024-08-15 10:30:00,73.2,73.26,73.0,73.12,760423.0,72.4589,72.5183,72.2609,72.3797,760423.0
2024-08-15 10:40:00,73.12,73.32,73.07,73.32,568333.0,72.3797,72.5776,72.3302,72.5776,568333.0
2024-08-15 10:50:00,73.32,73.37,73.14,73.33,719977.0,72.5776,72.6271,72.3995,72.5875,719977.0
2024-08-15 11:00:00,73.33,73.33,72.88,73.06,708254.0,72.5875,72.5875,72.1421,72.3203,708254.0
2024-08-15 11:10:00,73.06,73.12,72.96,73.08,699227.0,72.3203,72.3797,72.2213,72.3401,699227.0
2024-08-15 11:20:00,73.09,73.22,73.05,73.06,420147.0,72.35,72.4787,72.3104,72.3203,420147.0
2024-08-15 11:30:00,73.06,73.13,72.99,73.05,455543.0,72.3203,72.3896,72.251,72.3104,455543.0
2024-08-15 11:40:00,73.04,73.34,73.02,73.23,694736.0,72.3005,72.5974,72.2807,72.4886,694736.0
2024-08-15 11:50:00,73.23,73.29,73.13,73.14,640528.0,72.4886,72.5479,72.3896,72.3995,640528.0
2024-08-15 12:00:00,73.14,73.26,73.07,73.1,705150.0,72.3995,72.5183,72.3302,72.3599,705150.0
2024-08-15 12:10:00,73.1,73.22,73.09,73.15,338813.0,72.3599,72.4787,72.35,72.4094,338813.0
2024-08-15 12:20:00,73.15,73.31,73.13,73.24,341407.0,72.4094,72.5677,72.3896,72.4985,341407.0
2024-08-15 12:30:00,73.25,73.3,73.15,73.16,330737.0,72.5084,72.5578,72.4094,72.4193,330737.0
2024-08-15 12:40:00,73.16,73.2,73.13,73.17,264318.0,72.4193,72.4589,72.3896,72.4292,264318.0
2024-08-15 12:50:00,73.17,73.2,73.09,73.16,311928.0,72.4292,72.4589,72.35,72.4193,311928.0
2024-08-15 13:00:00,73.16,73.2,73.04,73.13,337668.0,72.4193,72.4589,72.3005,72.3896,337668.0
2024-08-15 13:10:00,73.13,73.19,73.09,73.16,306659.0,72.3896,72.449,72.35,72.4193,306659.0
2024-08-15 13:20:00,73.16,73.23,73.14,73.15,248756.0,72.4193,72.4886,72.3995,72.4094,248756.0
2024-08-15 13:30:00,73.16,73.19,73.12,73.17,264557.0,72.4193,72.449,72.3797,72.4292,264557.0
2024-08-15 13:40:00,73.16,73.37,73.15,73.34,533189.0,72.4193,72.6271,72.4094,72.5974,533189.0
2024-08-15 13:50:00,73.34,73.41,73.16,73.18,408329.0,72.5974,72.6667,72.4193,72.4391,408329.0
2024-08-15 14:00:00,73.19,73.4,73.17,73.25,581154.0,72.449,72.6568,72.4292,72.5084,581154.0
2024-08-15 14:10:00,73.24,73.32,73.17,73.29,309020.0,72.4985,72.5776,72.4292,72.5479,309020.0
2024-08-15 14:20:00,73.28,73.39,73.26,73.39,292577.0,72.5381,72.6469,72.5183,72.6469,292577.0
2024-08-15 14:30:00,73.39,73.5,73.36,73.45,442123.0,72.6469,72.7558,72.6172,72.7063,442123.0
2024-08-15 14:40:00,73.45,73.61,73.39,73.42,695119.0,72.7063,72.8647,72.6469,72.6766,695119.0
2024-08-15 14:50:00,73.43,73.51,73.36,73.47,432574.0,72.6865,72.7657,72.6172,72.7261,432574.0
2024-08-15 15:00:00,73.47,73.47,73.29,73.33,445615.0,72.7261,72.7261,72.5479,72.5875,445615.0
2024-08-15 15:10:00,73.33,73.36,73.24,73.27,462940.0,72.5875,72.6172,72.4985,72.5282,462940.0
2024-08-15 15:20:00,73.27,73.35,73.17,73.21,744959.0,72.5282,72.6073,72.4292,72.4688,744959.0
2024-08-15 15:30:00,73.2,73.33,73.1,73.32,533754.0,72.4589,72.5875,72.3599,72.5776,533754.0
2024-08-15 15:40:00,73.31,73.36,73.16,73.23,884739.0,72.5677,72.6172,72.4193,72.4886,884739.0
2024-08-15 15:50:00,73.23,73.26,72.94,73.17,2415282.0,72.4886,72.5183,72.2015,72.4292,2415282.0
2024-08-16 09:30:00,72.7,73.04,72.52,72.9,1674214.0,72.1672,72.5047,71.9885,72.3658,1674214.0
2024-08-16 09:40:00,72.91,73.19,72.83,73.15,458437.0,72.3757,72.6536,72.2963,72.6139,458437.0
2024-08-16 09:50:00,73.15,73.48,73.15,73.42,373332.0,72.6139,72.9415,72.6139,72.8819,373332.0
2024-08-16 10:00:00,73.42,73.47,73.32,73.46,409655.0,72.8819,72.9316,72.7827,72.9217,409655.0
2024-08-16 10:10:00,73.45,73.5,73.3,73.37,415063.0,72.9117,72.9614,72.7628,72.8323,415063.0
2024-08-16 10:20:00,73.37,73.43,73.17,73.22,350253.0,72.8323,72.8919,72.6338,72.6834,350253.0
2024-08-16 10:30:00,73.22,73.48,73.18,73.45,407216.0,72.6834,72.9415,72.6437,72.9117,407216.0
2024-08-16 10:40:00,73.45,73.61,73.39,73.48,473731.0,72.9117,73.0706,72.8522,72.9415,473731.0
2024-08-16 10:50:00,73.48,73.57,73.41,73.43,474922.0,72.9415,73.0308,72.872,72.8919,474922.0
2024-08-16 11:00:00,73.43,73.55,73.37,73.41,273434.0,72.8919,73.011,72.8323,72.872,273434.0
2024-08-16 11:10:00,73.42,73.52,73.34,73.44,248597.0,72.8819,72.9812,72.8025,72.9018,248597.0
2024-08-16 11:20:00,73.43,73.5,73.39,73.47,219251.0,72.8919,72.9614,72.8522,72.9316,219251.0
2024-08-16 11:30:00,73.47,73.48,73.28,73.31,275471.0,72.9316,72.9415,72.743,72.7728,275471.0
2024-08-16 11:40:00,73.31,73.44,73.3,73.42,208145.0,72.7728,72.9018,72.7628,72.8819,208145.0
2024-08-16 11:50:00,73.42,73.52,73.36,73.46,248647.0,72.8819,72.9812,72.8224,72.9217,248647.0
2024-08-16 12:00:00,73.47,73.49,73.36,73.36,145591.0,72.9316,72.9514,72.8224,72.8224,145591.0
2024-08-16 12:10:00,73.37,73.41,73.34,73.38,148564.0,72.8323,72.872,72.8025,72.8422,148564.0
2024-08-16 12:20:00,73.36,73.41,73.34,73.38,232474.0,72.8224,72.872,72.8025,72.8422,232474.0
2024-08-16 12:30:00,73.38,73.44,73.33,73.33,217079.0,72.8422,72.9018,72.7926,72.7926,217079.0
2024-08-16 12:40:00,73.32,73.32,73.17,73.18,186573.0,72.7827,72.7827,72.6338,72.6437,186573.0
2024-08-16 12:50:00,73.19,73.27,73.16,73.26,168404.0,72.6536,72.733,72.6239,72.7231,168404.0
2024-08-16 13:00:00,73.26,73.26,73.06,73.08,159591.0,72.7231,72.7231,72.5246,72.5444,159591.0
2024-08-16 13:10:00,73.08,73.11,73.03,73.11,192988.0,72.5444,72.5742,72.4948,72.5742,192988.0
2024-08-16 13:20:00,73.11,73.12,73.07,73.09,163485.0,72.5742,72.5841,72.5345,72.5544,163485.0
2024-08-16 13:30:00,73.09,73.16,73.08,73.14,133452.0,72.5544,72.6239,72.5444,72.604,133452.0
2024-08-16 13:40:00,73.14,73.16,73.05,73.16,200446.0,72.604,72.6239,72.5147,72.6239,200446.0
2024-08-16 13:50:00,73.16,73.26,73.1,73.25,254951.0,72.6239,72.7231,72.5643,72.7132,254951.0
2024-08-16 14:00:00,73.26,73.37,73.24,73.34,269854.0,72.7231,72.8323,72.7033,72.8025,269854.0
2024-08-16 14:10:00,73.33,73.37,73.26,73.28,204024.0,72.7926,72.8323,72.7231,72.743,204024.0
2024-08-16 14:20:00,73.28,73.35,73.25,73.33,181865.0,72.743,72.8125,72.7132,72.7926,181865.0
2024-08-16 14:30:00,73.33,73.34,73.25,73.3,158750.0,72.7926,72.8025,72.7132,72.7628,158750.0
2024-08-16 14:40:00,73.3,73.3,73.15,73.19,218457.0,72.7628,72.7628,72.6139,72.6536,218457.0
2024-08-16 14:50:00,73.18,73.34,73.18,73.32,240536.0,72.6437,72.8025,72.6437,72.7827,240536.0
2024-08-16 15:00:00,73.31,73.44,73.31,73.35,292198.0,72.7728,72.9018,72.7728,72.8125,292198.0
2024-08-16 15:10:00,73.35,73.47,73.35,73.41,300383.0,72.8125,72.9316,72.8125,72.872,300383.0
2024-08-16 15:20:00,73.41,73.43,73.3,73.33,265994.0,72.872,72.8919,72.7628,72.7926,265994.0
2024-08-16 15:30:00,73.32,73.34,73.08,73.08,399057.0,72.7827,72.8025,72.5444,72.5444,399057.0
2024-08-16 15:40:00,73.09,73.26,73.08,73.11,476196.0,72.5544,72.7231,72.5444,72.5742,476196.0
2024-08-16 15:50:00,73.11,73.5,73.09,73.45,1330357.0,72.5742,72.9614,72.5544,72.9117,1330357.0
2024-08-19 09:30:00,73.39,73.88,73.34,73.79,645097.0,72.8522,73.3386,72.8025,73.2492,645097.0
2024-08-19 09:40:00,73.79,73.86,73.49,73.55,250002.0,73.2492,73.3187,72.9514,73.011,250002.0
2024-08-19 09:50:00,73.54,73.95,73.48,73.94,259968.0,73.0011,73.4081,72.9415,73.3981,259968.0
2024-08-19 10:00:00,73.94,73.96,73.7,73.81,237303.0,73.3981,73.418,73.1599,73.2691,237303.0
2024-08-19 10:10:00,73.81,73.92,73.69,73.75,341283.0,73.2691,73.3783,73.15,73.2095,341283.0
2024-08-19 10:20:00,73.74,73.84,73.71,73.79,240028.0,73.1996,73.2989,73.1698,73.2492,240028.0
2024-08-19 10:30:00,73.79,73.82,73.73,73.79,157832.0,73.2492,73.279,73.1897,73.2492,157832.0
2024-08-19 10:40:00,73.79,73.82,73.76,73.81,169308.0,73.2492,73.279,73.2195,73.2691,169308.0
2024-08-19 10:50:00,73.82,73.83,73.75,73.81,149863.0,73.279,73.2889,73.2095,73.2691,149863.0
2024-08-19 11:00:00,73.8,73.85,73.79,73.8,129506.0,73.2592,73.3088,73.2492,73.2592,129506.0
2024-08-19 11:10:00,73.79,73.91,73.77,73.87,171693.0,73.2492,73.3684,73.2294,73.3287,171693.0
2024-08-19 11:20:00,73.87,73.87,73.82,73.86,130626.0,73.3287,73.3287,73.279,73.3187,130626.0
2024-08-19 11:30:00,73.86,73.88,73.82,73.87,134092.0,73.3187,73.3386,73.279,73.3287,134092.0
2024-08-19 11:40:00,73.87,73.91,73.84,73.89,128013.0,73.3287,73.3684,73.2989,73.3485,128013.0
2024-08-19 11:50:00,73.88,73.93,73.82,73.84,152978.0,73.3386,73.3882,73.279,73.2989,152978.0
2024-08-19 12:00:00,73.84,73.87,73.79,73.81,125367.0,73.2989,73.3287,73.2492,73.2691,125367.0
2024-08-19 12:10:00,73.82,73.84,73.8,73.81,94544.0,73.279,73.2989,73.2592,73.2691,94544.0
2024-08-19 12:20:00,73.81,73.83,73.78,73.79,122355.0,73.2691,73.2889,73.2393,73.2492,122355.0
2024-08-19 12:30:00,73.79,73.83,73.78,73.81,142001.0,73.2492,73.2889,73.2393,73.2691,142001.0
2024-08-19 12:40:00,73.81,73.86,73.81,73.83,112236.0,73.2691,73.3187,73.2691,73.2889,112236.0
2024-08-19 12:50:00,73.83,73.98,73.82,73.91,161167.0,73.2889,73.4378,73.279,73.3684,161167.0
2024-08-19 13:00:00,73.9,73.9,73.67,73.69,129763.0,73.3584,73.3584,73.1301,73.15,129763.0
2024-08-19 13:10:00,73.69,73.72,73.58,73.7,165036.0,73.15,73.1798,73.0408,73.1599,165036.0
2024-08-19 13:20:00,73.71,73.74,73.64,73.73,141857.0,73.1698,73.1996,73.1003,73.1897,141857.0
2024-08-19 13:30:00,73.73,73.74,73.66,73.67,142807.0,73.1897,73.1996,73.1202,73.1301,142807.0
2024-08-19 13:40:00,73.67,73.72,73.64,73.68,109734.0,73.1301,73.1798,73.1003,73.14,109734.0
2024-08-19 13:50:00,73.69,73.77,73.67,73.74,110461.0,73.15,73.2294,73.1301,73.1996,110461.0
2024-08-19 14:00:00,73.74,73.79,73.71,73.76,181952.0,73.1996,73.2492,73.1698,73.2195,181952.0
2024-08-19 14:10:00,73.76,73.76,73.63,73.63,170478.0,73.2195,73.2195,73.0904,73.0904,170478.0
2024-08-19 14:20:00,73.64,73.67,73.61,73.66,146194.0,73.1003,73.1301,73.0706,73.1202,146194.0
2024-08-19 14:30:00,73.66,73.66,73.54,73.56,133617.0,73.1202,73.1202,73.0011,73.0209,133617.0
2024-08-19 14:40:00,73.55,73.64,73.52,73.63,174008.0,73.011,73.1003,72.9812,73.0904,174008.0
2024-08-19 14:50:00,73.62,73.71,73.6,73.7,203391.0,73.0805,73.1698,73.0606,73.1599,203391.0
2024-08-19 15:00:00,73.7,73.78,73.66,73.73,143752.0,73.1599,73.2393,73.1202,73.1897,143752.0
2024-08-19 15:10:00,73.74,73.74,73.67,73.69,128532.0,73.1996,73.1996,73.1301,73.15,128532.0
2024-08-19 15:20:00,73.69,73.69,73.58,73.58,135869.0,73.15,73.15,73.0408,73.0408,135869.0
2024-08-19 15:30:00,73.58,73.59,73.49,73.54,202623.0,73.0408,73.0507,72.9514,73.0011,202623.0
2024-08-19 15:40:00,73.53,73.64,73.53,73.62,286638.0,72.9911,73.1003,72.9911,73.0805,286638.0
2024-08-19 15:50:00,73.62,73.74,73.56,73.71,987554.0,73.0805,73.1996,73.0209,73.1698,987554.0
2024-08-20 09:30:00,73.75,74.09,73.72,74.07,446538.0,73.2095,73.547,73.1798,73.5272,446538.0
2024-08-20 09:40:00,74.08,74.2,74.06,74.1,253081.0,73.5371,73.6562,73.5173,73.557,253081.0
2024-08-20 09:50:00,74.1,74.22,74.07,74.21,113770.0,73.557,73.6761,73.5272,73.6662,113770.0
2024-08-20 10:00:00,74.2,74.25,74.03,74.13,247456.0,73.6562,73.7059,73.4875,73.5867,247456.0
2024-08-20 10:10:00,74.13,74.29,74.12,74.23,206070.0,73.5867,73.7456,73.5768,73.686,206070.0
2024-08-20 10:20:00,74.24,74.44,74.24,74.44,229961.0,73.6959,73.8945,73.6959,73.8945,229961.0
2024-08-20 10:30:00,74.43,74.56,74.36,74.52,324278.0,73.8845,74.0136,73.8151,73.9739,324278.0
2024-08-20 10:40:00,74.52,74.6,74.47,74.47,260543.0,73.9739,74.0533,73.9243,73.9243,260543.0
2024-08-20 10:50:00,74.48,74.68,74.48,74.67,254696.0,73.9342,74.1327,73.9342,74.1228,254696.0
2024-08-20 11:00:00,74.67,74.74,74.63,74.66,294861.0,74.1228,74.1923,74.0831,74.1129,294861.0
2024-08-20 11:10:00,74.66,74.75,74.6,74.61,221014.0,74.1129,74.2022,74.0533,74.0632,221014.0
2024-08-20 11:20:00,74.62,74.62,74.44,74.46,202715.0,74.0732,74.0732,73.8945,73.9143,202715.0
2024-08-20 11:30:00,74.45,74.46,74.35,74.41,186398.0,73.9044,73.9143,73.8051,73.8647,186398.0
2024-08-20 11:40:00,74.41,74.47,74.39,74.4,161764.0,73.8647,73.9243,73.8448,73.8548,161764.0
2024-08-20 11:50:00,74.39,74.47,74.3,74.46,191553.0,73.8448,73.9243,73.7555,73.9143,191553.0
2024-08-20 12:00:00,74.46,74.48,74.23,74.27,178528.0,73.9143,73.9342,73.686,73.7257,178528.0
2024-08-20 12:10:00,74.28,74.43,74.28,74.37,169843.0,73.7356,73.8845,73.7356,73.825,169843.0
2024-08-20 12:20:00,74.36,74.37,74.29,74.36,109250.0,73.8151,73.825,73.7456,73.8151,109250.0
2024-08-20 12:30:00,74.36,74.47,74.34,74.45,88156.0,73.8151,73.9243,73.7952,73.9044,88156.0
2024-08-20 12:40:00,74.46,74.47,74.39,74.42,88781.0,73.9143,73.9243,73.8448,73.8746,88781.0
2024-08-20 12:50:00,74.42,74.45,74.41,74.41,99653.0,73.8746,73.9044,73.8647,73.8647,99653.0
2024-08-20 13:00:00,74.41,74.41,74.33,74.39,111656.0,73.8647,73.8647,73.7853,73.8448,111656.0
2024-08-20 13:10:00,74.39,74.44,74.35,74.43,80703.0,73.8448,73.8945,73.8051,73.8845,80703.0
2024-08-20 13:20:00,74.44,74.45,74.39,74.42,104753.0,73.8945,73.9044,73.8448,73.8746,104753.0
2024-08-20 13:30:00,74.42,74.43,74.38,74.42,106659.0,73.8746,73.8845,73.8349,73.8746,106659.0
2024-08-20 13:40:00,74.42,74.49,74.42,74.42,173037.0,73.8746,73.9441,73.8746,73.8746,173037.0
2024-08-20 13:50:00,74.42,74.52,74.42,74.46,173461.0,73.8746,73.9739,73.8746,73.9143,173461.0
2024-08-20 14:00:00,74.45,74.53,74.45,74.47,146249.0,73.9044,73.9838,73.9044,73.9243,146249.0
2024-08-20 14:10:00,74.47,74.53,74.42,74.53,125598.0,73.9243,73.9838,73.8746,73.9838,125598.0
2024-08-20 14:20:00,74.53,74.56,74.51,74.53,156045.0,73.9838,74.0136,73.964,73.9838,156045.0
2024-08-20 14:30:00,74.53,74.54,74.43,74.44,107304.0,73.9838,73.9937,73.8845,73.8945,107304.0
2024-08-20 14:40:00,74.44,74.45,74.35,74.43,119200.0,73.8945,73.9044,73.8051,73.8845,119200.0
2024-08-20 14:50:00,74.42,74.47,74.39,74.42,123679.0,73.8746,73.9243,73.8448,73.8746,123679.0
2024-08-20 15:00:00,74.42,74.43,74.36,74.38,118841.0,73.8746,73.8845,73.8151,73.8349,118841.0
2024-08-20 15:10:00,74.38,74.38,74.3,74.35,163080.0,73.8349,73.8349,73.7555,73.8051,163080.0
2024-08-20 15:20:00,74.34,74.47,74.34,74.37,152114.0,73.7952,73.9243,73.7952,73.825,152114.0
2024-08-20 15:30:00,74.37,74.41,74.34,74.35,184624.0,73.825,73.8647,73.7952,73.8051,184624.0
2024-08-20 15:40:00,74.36,74.5,74.32,74.5,325551.0,73.8151,73.954,73.7754,73.954,325551.0
2024-08-20 15:50:00,74.5,74.57,74.42,74.56,1022413.0,73.954,74.0235,73.8746,74.0136,1022413.0
2024-08-21 09:30:00,75.3,75.47,74.96,75.28,1089510.0,74.7482,74.9169,74.4107,74.7283,1089510.0
2024-08-21 09:40:00,75.28,75.37,75.05,75.25,325892.0,74.7283,74.8177,74.5,74.6985,325892.0
2024-08-21 09:50:00,75.25,75.58,75.22,75.47,500016.0,74.6985,75.0261,74.6688,74.9169,500016.0
2024-08-21 10:00:00,75.48,75.49,74.88,74.9,456561.0,74.9269,74.9368,74.3312,74.3511,456561.0
2024-08-21 10:10:00,74.89,74.98,74.76,74.98,293724.0,74.3412,74.4305,74.2121,74.4305,293724.0
2024-08-21 10:20:00,74.98,75.09,74.92,75.01,214947.0,74.4305,74.5397,74.371,74.4603,214947.0
2024-08-21 10:30:00,75.0,75.17,74.94,75.13,306729.0,74.4504,74.6191,74.3908,74.5794,306729.0
2024-08-21 10:40:00,75.13,75.27,75.08,75.14,218650.0,74.5794,74.7184,74.5298,74.5893,218650.0
2024-08-21 10:50:00,75.13,75.15,74.91,74.94,207921.0,74.5794,74.5993,74.361,74.3908,207921.0
2024-08-21 11:00:00,74.93,74.93,74.77,74.89,149241.0,74.3809,74.3809,74.2221,74.3412,149241.0
2024-08-21 11:10:00,74.89,74.92,74.81,74.87,109888.0,74.3412,74.371,74.2618,74.3213,109888.0
2024-08-21 11:20:00,74.87,74.99,74.86,74.87,190004.0,74.3213,74.4404,74.3114,74.3213,190004.0
2024-08-21 11:30:00,74.87,74.88,74.77,74.88,108838.0,74.3213,74.3312,74.2221,74.3312,108838.0
2024-08-21 11:40:00,74.88,74.93,74.76,74.76,118112.0,74.3312,74.3809,74.2121,74.2121,118112.0
2024-08-21 11:50:00,74.75,74.82,74.68,74.69,140736.0,74.2022,74.2717,74.1327,74.1426,140736.0
2024-08-21 12:00:00,74.69,74.7,74.59,74.6,187878.0,74.1426,74.1526,74.0434,74.0533,187878.0
2024-08-21 12:10:00,74.59,74.73,74.59,74.72,125449.0,74.0434,74.1823,74.0434,74.1724,125449.0
2024-08-21 12:20:00,74.72,74.86,74.71,74.86,159559.0,74.1724,74.3114,74.1625,74.3114,159559.0
2024-08-21 12:30:00,74.86,74.97,74.83,74.95,204329.0,74.3114,74.4206,74.2816,74.4007,204329.0
2024-08-21 12:40:00,74.96,74.96,74.87,74.92,74779.0,74.4107,74.4107,74.3213,74.371,74779.0
2024-08-21 12:50:00,74.92,75.05,74.92,75.01,144291.0,74.371,74.5,74.371,74.4603,144291.0
2024-08-21 13:00:00,75.01,75.04,74.96,75.01,129131.0,74.4603,74.4901,74.4107,74.4603,129131.0
2024-08-21 13:10:00,75.01,75.02,74.85,74.86,114659.0,74.4603,74.4702,74.3015,74.3114,114659.0
2024-08-21 13:20:00,74.86,74.89,74.81,74.89,123184.0,74.3114,74.3412,74.2618,74.3412,123184.0
2024-08-21 13:30:00,74.89,74.95,74.87,74.91,109811.0,74.3412,74.4007,74.3213,74.361,109811.0
2024-08-21 13:40:00,74.91,75.03,74.88,75.02,127075.0,74.361,74.4802,74.3312,74.4702,127075.0
2024-08-21 13:50:00,75.02,75.04,74.93,74.97,202003.0,74.4702,74.4901,74.3809,74.4206,202003.0
2024-08-21 14:00:00,74.97,75.06,74.96,75.04,161386.0,74.4206,74.5099,74.4107,74.4901,161386.0
2024-08-21 14:10:00,75.03,75.11,75.02,75.06,131221.0,74.4802,74.5596,74.4702,74.5099,131221.0
2024-08-21 14:20:00,75.06,75.1,75.01,75.1,89687.0,74.5099,74.5496,74.4603,74.5496,89687.0
2024-08-21 14:30:00,75.1,75.18,75.08,75.13,129191.0,74.5496,74.6291,74.5298,74.5794,129191.0
2024-08-21 14:40:00,75.14,75.14,75.07,75.1,95818.0,74.5893,74.5893,74.5199,74.5496,95818.0
2024-08-21 14:50:00,75.1,75.14,75.06,75.07,95431.0,74.5496,74.5893,74.5099,74.5199,95431.0
2024-08-21 15:00:00,75.07,75.12,75.03,75.07,146234.0,74.5199,74.5695,74.4802,74.5199,146234.0
2024-08-21 15:10:00,75.08,75.11,75.06,75.1,125693.0,74.5298,74.5596,74.5099,74.5496,125693.0
2024-08-21 15:20:00,75.09,75.1,75.03,75.06,139304.0,74.5397,74.5496,74.4802,74.5099,139304.0
2024-08-21 15:30:00,75.05,75.05,74.97,75.02,176189.0,74.5,74.5,74.4206,74.4702,176189.0
2024-08-21 15:40:00,75.02,75.09,75.01,75.09,253148.0,74.4702,74.5397,74.4603,74.5397,253148.0
2024-08-21 15:50:00,75.1,75.25,75.08,75.21,1171113.0,74.5496,74.6985,74.5298,74.6588,1171113.0
2024-08-22 09:30:00,75.37,75.87,75.19,75.72,719151.0,74.8177,75.314,74.639,75.1651,719151.0
2024-08-22 09:40:00,75.75,75.98,75.74,75.85,297148.0,75.1949,75.4232,75.1849,75.2941,297148.0
2024-08-22 09:50:00,75.84,76.22,75.83,76.02,401676.0,75.2842,75.6614,75.2743,75.4629,401676.0
2024-08-22 10:00:00,76.02,76.11,75.82,75.85,254127.0,75.4629,75.5522,75.2644,75.2941,254127.0
2024-08-22 10:10:00,75.85,76.0,75.78,75.98,173549.0,75.2941,75.443,75.2247,75.4232,173549.0
2024-08-22 10:20:00,75.98,76.04,75.81,75.88,167934.0,75.4232,75.4827,75.2544,75.3239,167934.0
2024-08-22 10:30:00,75.87,75.94,75.81,75.9,139854.0,75.314,75.3835,75.2544,75.3438,139854.0
2024-08-22 10:40:00,75.9,75.91,75.76,75.86,129675.0,75.3438,75.3537,75.2048,75.3041,129675.0
2024-08-22 10:50:00,75.87,75.89,75.66,75.67,156789.0,75.314,75.3338,75.1055,75.1155,156789.0
2024-08-22 11:00:00,75.67,75.72,75.62,75.64,127592.0,75.1155,75.1651,75.0658,75.0857,127592.0
2024-08-22 11:10:00,75.65,75.72,75.63,75.69,128144.0,75.0956,75.1651,75.0758,75.1353,128144.0
2024-08-22 11:20:00,75.69,75.7,75.57,75.64,182525.0,75.1353,75.1452,75.0162,75.0857,182525.0
2024-08-22 11:30:00,75.65,75.81,75.64,75.77,130048.0,75.0956,75.2544,75.0857,75.2147,130048.0
2024-08-22 11:40:00,75.77,75.78,75.61,75.65,130261.0,75.2147,75.2247,75.0559,75.0956,130261.0
2024-08-22 11:50:00,75.66,75.7,75.54,75.58,121791.0,75.1055,75.1452,74.9864,75.0261,121791.0
2024-08-22 12:00:00,75.58,75.66,75.5,75.54,145948.0,75.0261,75.1055,74.9467,74.9864,145948.0
2024-08-22 12:10:00,75.54,75.73,75.54,75.73,138370.0,74.9864,75.175,74.9864,75.175,138370.0
2024-08-22 12:20:00,75.73,75.75,75.66,75.72,97242.0,75.175,75.1949,75.1055,75.1651,97242.0
2024-08-22 12:30:00,75.72,75.74,75.67,75.69,84876.0,75.1651,75.1849,75.1155,75.1353,84876.0
2024-08-22 12:40:00,75.69,75.7,75.56,75.57,81759.0,75.1353,75.1452,75.0063,75.0162,81759.0
2024-08-22 12:50:00,75.58,75.6,75.25,75.27,199455.0,75.0261,75.046,74.6985,74.7184,199455.0
2024-08-22 13:00:00,75.27,75.3,75.21,75.3,147103.0,74.7184,74.7482,74.6588,74.7482,147103.0
2024-08-22 13:10:00,75.31,75.38,75.28,75.35,172993.0,74.7581,74.8276,74.7283,74.7978,172993.0
2024-08-22 13:20:00,75.36,75.45,75.34,75.39,269144.0,74.8077,74.8971,74.7879,74.8375,269144.0
2024-08-22 13:30:00,75.39,75.41,75.23,75.37,186798.0,74.8375,74.8574,74.6787,74.8177,186798.0
2024-08-22 13:40:00,75.38,75.43,75.35,75.35,94943.0,74.8276,74.8772,74.7978,74.7978,94943.0
2024-08-22 13:50:00,75.35,75.38,75.15,75.26,158412.0,74.7978,74.8276,74.5993,74.7085,158412.0
2024-08-22 14:00:00,75.26,75.44,75.25,75.43,117863.0,74.7085,74.8871,74.6985,74.8772,117863.0
2024-08-22 14:10:00,75.44,75.54,75.4,75.53,123374.0,74.8871,74.9864,74.8474,74.9765,123374.0
2024-08-22 14:20:00,75.54,75.55,75.46,75.51,114090.0,74.9864,74.9963,74.907,74.9566,114090.0
2024-08-22 14:30:00,75.5,75.56,75.45,75.51,112395.0,74.9467,75.0063,74.8971,74.9566,112395.0
2024-08-22 14:40:00,75.5,75.5,75.4,75.42,210471.0,74.9467,74.9467,74.8474,74.8673,210471.0
2024-08-22 14:50:00,75.43,75.52,75.4,75.42,130362.0,74.8772,74.9666,74.8474,74.8673,130362.0
2024-08-22 15:00:00,75.42,75.47,75.37,75.42,134828.0,74.8673,74.9169,74.8177,74.8673,134828.0
2024-08-22 15:10:00,75.43,75.52,75.42,75.52,127184.0,74.8772,74.9666,74.8673,74.9666,127184.0
2024-08-22 15:20:00,75.52,75.53,75.44,75.48,189934.0,74.9666,74.9765,74.8871,74.9269,189934.0
2024-08-22 15:30:00,75.5,75.58,75.44,75.46,219158.0,74.9467,75.0261,74.8871,74.907,219158.0
2024-08-22 15:40:00,75.46,75.58,75.39,75.55,277838.0,74.907,75.0261,74.8375,74.9963,277838.0
2024-08-22 15:50:00,75.55,75.63,75.46,75.6,1341036.0,74.9963,75.0758,74.907,75.046,1341036.0
2024-08-23 09:30:00,75.6,75.65,75.4,75.58,366811.0,75.046,75.0956,74.8474,75.0261,366811.0
2024-08-23 09:40:00,75.58,75.81,75.48,75.53,129163.0,75.0261,75.2544,74.9269,74.9765,129163.0
2024-08-23 09:50:00,75.54,75.59,75.43,75.54,144764.0,74.9864,75.036,74.8772,74.9864,144764.0
2024-08-23 10:00:00,75.55,75.58,75.36,75.4,215319.0,74.9963,75.0261,74.8077,74.8474,215319.0
2024-08-23 10:10:00,75.39,75.47,75.14,75.23,270154.0,74.8375,74.9169,74.5893,74.6787,270154.0
2024-08-23 10:20:00,75.24,75.38,75.15,75.3,288168.0,74.6886,74.8276,74.5993,74.7482,288168.0
2024-08-23 10:30:00,75.31,75.38,75.21,75.28,155626.0,74.7581,74.8276,74.6588,74.7283,155626.0
2024-08-23 10:40:00,75.28,75.31,75.08,75.11,165252.0,74.7283,74.7581,74.5298,74.5596,165252.0
2024-08-23 10:50:00,75.11,75.28,75.01,75.23,195926.0,74.5596,74.7283,74.4603,74.6787,195926.0
2024-08-23 11:00:00,75.23,75.31,75.19,75.23,117649.0,74.6787,74.7581,74.639,74.6787,117649.0
2024-08-23 11:10:00,75.23,75.39,75.16,75.38,156545.0,74.6787,74.8375,74.6092,74.8276,156545.0
2024-08-23 11:20:00,75.38,75.39,75.12,75.13,194375.0,74.8276,74.8375,74.5695,74.5794,194375.0
2024-08-23 11:30:00,75.12,75.29,75.09,75.26,244842.0,74.5695,74.7382,74.5397,74.7085,244842.0
2024-08-23 11:40:00,75.25,75.31,75.18,75.21,104347.0,74.6985,74.7581,74.6291,74.6588,104347.0
2024-08-23 11:50:00,75.2,75.22,75.11,75.15,87095.0,74.6489,74.6688,74.5596,74.5993,87095.0
2024-08-23 12:00:00,75.15,75.15,75.06,75.14,115172.0,74.5993,74.5993,74.5099,74.5893,115172.0
2024-08-23 12:10:00,75.14,75.23,75.13,75.18,106906.0,74.5893,74.6787,74.5794,74.6291,106906.0
2024-08-23 12:20:00,75.18,75.27,75.07,75.12,182519.0,74.6291,74.7184,74.5199,74.5695,182519.0
2024-08-23 12:30:00,75.11,75.16,75.08,75.13,202889.0,74.5596,74.6092,74.5298,74.5794,202889.0
2024-08-23 12:40:00,75.13,75.17,75.0,75.08,172125.0,74.5794,74.6191,74.4504,74.5298,172125.0
2024-08-23 12:50:00,75.08,75.2,75.08,75.19,157918.0,74.5298,74.6489,74.5298,74.639,157918.0
2024-08-23 13:00:00,75.19,75.2,75.13,75.16,85846.0,74.639,74.6489,74.5794,74.6092,85846.0
2024-08-23 13:10:00,75.16,75.2,75.11,75.12,77979.0,74.6092,74.6489,74.5596,74.5695,77979.0
2024-08-23 13:20:00,75.13,75.19,75.1,75.16,91387.0,74.5794,74.639,74.5496,74.6092,91387.0
2024-08-23 13:30:00,75.16,75.3,75.11,75.28,111640.0,74.6092,74.7482,74.5596,74.7283,111640.0
2024-08-23 13:40:00,75.28,75.38,75.27,75.31,123275.0,74.7283,74.8276,74.7184,74.7581,123275.0
2024-08-23 13:50:00,75.31,75.37,75.28,75.36,74164.0,74.7581,74.8177,74.7283,74.8077,74164.0
2024-08-23 14:00:00,75.37,75.43,75.35,75.38,100514.0,74.8177,74.8772,74.7978,74.8276,100514.0
2024-08-23 14:10:00,75.39,75.42,75.31,75.31,84889.0,74.8375,74.8673,74.7581,74.7581,84889.0
2024-08-23 14:20:00,75.31,75.32,75.22,75.31,85212.0,74.7581,74.768,74.6688,74.7581,85212.0
2024-08-23 14:30:00,75.3,75.42,75.29,75.4,85752.0,74.7482,74.8673,74.7382,74.8474,85752.0
2024-08-23 14:40:00,75.4,75.48,75.39,75.46,83896.0,74.8474,74.9269,74.8375,74.907,83896.0
2024-08-23 14:50:00,75.45,75.47,75.38,75.4,142578.0,74.8971,74.9169,74.8276,74.8474,142578.0
2024-08-23 15:00:00,75.39,75.52,75.38,75.5,153777.0,74.8375,74.9666,74.8276,74.9467,153777.0
2024-08-23 15:10:00,75.48,75.69,75.48,75.66,180563.0,74.9269,75.1353,74.9269,75.1055,180563.0
2024-08-23 15:20:00,75.66,75.68,75.59,75.66,151934.0,75.1055,75.1254,75.036,75.1055,151934.0
2024-08-23 15:30:00,75.66,75.68,75.6,75.66,157421.0,75.1055,75.1254,75.046,75.1055,157421.0
2024-08-23 15:40:00,75.65,75.75,75.63,75.74,210120.0,75.0956,75.1949,75.0758,75.1849,210120.0
2024-08-23 15:50:00,75.74,75.79,75.68,75.69,935800.0,75.1849,75.2346,75.1254,75.1353,935800.0
2024-08-26 09:30:00,75.9,76.04,75.61,75.71,408680.0,75.3438,75.4827,75.0559,75.1552,408680.0
2024-08-26 09:40:00,75.72,75.77,75.65,75.7,99654.0,75.1651,75.2147,75.0956,75.1452,99654.0
2024-08-26 09:50:00,75.71,75.77,75.57,75.67,160644.0,75.1552,75.2147,75.0162,75.1155,160644.0
2024-08-26 10:00:00,75.67,75.78,75.65,75.78,141654.0,75.1155,75.2247,75.0956,75.2247,141654.0
2024-08-26 10:10:00,75.77,75.89,75.77,75.89,125072.0,75.2147,75.3338,75.2147,75.3338,125072.0
2024-08-26 10:20:00,75.89,75.92,75.81,75.91,154790.0,75.3338,75.3636,75.2544,75.3537,154790.0
2024-08-26 10:30:00,75.91,76.06,75.89,76.01,129238.0,75.3537,75.5026,75.3338,75.453,129238.0
2024-08-26 10:40:00,76.01,76.02,75.87,75.87,114408.0,75.453,75.4629,75.314,75.314,114408.0
2024-08-26 10:50:00,75.88,75.97,75.83,75.87,212585.0,75.3239,75.4133,75.2743,75.314,212585.0
2024-08-26 11:00:00,75.86,75.88,75.77,75.86,104594.0,75.3041,75.3239,75.2147,75.3041,104594.0
2024-08-26 11:10:00,75.86,75.95,75.8,75.95,72293.0,75.3041,75.3934,75.2445,75.3934,72293.0
2024-08-26 11:20:00,75.95,75.98,75.88,75.89,75681.0,75.3934,75.4232,75.3239,75.3338,75681.0
2024-08-26 11:30:00,75.89,75.94,75.84,75.88,130713.0,75.3338,75.3835,75.2842,75.3239,130713.0
2024-08-26 11:40:00,75.88,75.96,75.86,75.88,87230.0,75.3239,75.4033,75.3041,75.3239,87230.0
2024-08-26 11:50:00,75.88,75.93,75.82,75.86,85354.0,75.3239,75.3736,75.2644,75.3041,85354.0
2024-08-26 12:00:00,75.86,75.93,75.84,75.91,73009.0,75.3041,75.3736,75.2842,75.3537,73009.0
2024-08-26 12:10:00,75.91,75.92,75.83,75.89,97064.0,75.3537,75.3636,75.2743,75.3338,97064.0
2024-08-26 12:20:00,75.88,76.03,75.88,76.03,91180.0,75.3239,75.4728,75.3239,75.4728,91180.0
2024-08-26 12:30:00,76.03,76.04,75.98,76.03,74361.0,75.4728,75.4827,75.4232,75.4728,74361.0
2024-08-26 12:40:00,76.03,76.07,75.97,76.06,49454.0,75.4728,75.5125,75.4133,75.5026,49454.0
2024-08-26 12:50:00,76.06,76.13,76.05,76.1,117890.0,75.5026,75.5721,75.4927,75.5423,117890.0
2024-08-26 13:00:00,76.1,76.21,76.09,76.13,114246.0,75.5423,75.6515,75.5324,75.5721,114246.0
2024-08-26 13:10:00,76.13,76.15,76.04,76.06,68794.0,75.5721,75.5919,75.4827,75.5026,68794.0
2024-08-26 13:20:00,76.06,76.12,76.06,76.08,96129.0,75.5026,75.5622,75.5026,75.5225,96129.0
2024-08-26 13:30:00,76.09,76.09,75.94,75.95,121846.0,75.5324,75.5324,75.3835,75.3934,121846.0
2024-08-26 13:40:00,75.96,75.99,75.79,75.83,134124.0,75.4033,75.4331,75.2346,75.2743,134124.0
2024-08-26 13:50:00,75.82,75.89,75.75,75.85,101767.0,75.2644,75.3338,75.1949,75.2941,101767.0
2024-08-26 14:00:00,75.85,75.89,75.82,75.82,91528.0,75.2941,75.3338,75.2644,75.2644,91528.0
2024-08-26 14:10:00,75.82,75.83,75.77,75.8,94736.0,75.2644,75.2743,75.2147,75.2445,94736.0
2024-08-26 14:20:00,75.8,75.86,75.76,75.77,116049.0,75.2445,75.3041,75.2048,75.2147,116049.0
2024-08-26 14:30:00,75.77,75.87,75.75,75.86,116528.0,75.2147,75.314,75.1949,75.3041,116528.0
2024-08-26 14:40:00,75.85,75.92,75.85,75.88,122251.0,75.2941,75.3636,75.2941,75.3239,122251.0
2024-08-26 14:50:00,75.88,75.92,75.85,75.86,129726.0,75.3239,75.3636,75.2941,75.3041,129726.0
2024-08-26 15:00:00,75.85,75.86,75.73,75.73,148493.0,75.2941,75.3041,75.175,75.175,148493.0
2024-08-26 15:10:00,75.73,75.84,75.71,75.84,170685.0,75.175,75.2842,75.1552,75.2842,170685.0
2024-08-26 15:20:00,75.84,75.86,75.81,75.83,166793.0,75.2842,75.3041,75.2544,75.2743,166793.0
2024-08-26 15:30:00,75.83,75.91,75.8,75.89,184337.0,75.2743,75.3537,75.2445,75.3338,184337.0
2024-08-26 15:40:00,75.88,75.92,75.81,75.81,293117.0,75.3239,75.3636,75.2544,75.2544,293117.0
2024-08-26 15:50:00,75.8,76.07,75.8,76.04,958585.0,75.2445,75.5125,75.2445,75.4827,958585.0
2024-08-27 09:30:00,76.45,76.45,75.77,76.02,483710.0,75.8897,75.8897,75.2147,75.4629,483710.0
2024-08-27 09:40:00,76.02,76.27,76.0,76.14,199349.0,75.4629,75.7111,75.443,75.582,199349.0
2024-08-27 09:50:00,76.13,76.28,76.07,76.27,154590.0,75.5721,75.721,75.5125,75.7111,154590.0
2024-08-27 10:00:00,76.26,76.27,76.04,76.22,180343.0,75.7011,75.7111,75.4827,75.6614,180343.0
2024-08-27 10:10:00,76.22,76.23,76.08,76.12,115369.0,75.6614,75.6714,75.5225,75.5622,115369.0
2024-08-27 10:20:00,76.13,76.26,76.13,76.25,131228.0,75.5721,75.7011,75.5721,75.6912,131228.0
2024-08-27 10:30:00,76.24,76.34,76.23,76.24,239398.0,75.6813,75.7805,75.6714,75.6813,239398.0
2024-08-27 10:40:00,76.24,76.36,76.2,76.35,158428.0,75.6813,75.8004,75.6416,75.7905,158428.0
2024-08-27 10:50:00,76.35,76.38,76.28,76.33,151703.0,75.7905,75.8203,75.721,75.7706,151703.0
2024-08-27 11:00:00,76.34,76.45,76.25,76.25,277957.0,75.7805,75.8897,75.6912,75.6912,277957.0
2024-08-27 11:10:00,76.25,76.31,76.16,76.18,211664.0,75.6912,75.7508,75.6019,75.6217,211664.0
2024-08-27 11:20:00,76.19,76.21,76.16,76.17,141110.0,75.6316,75.6515,75.6019,75.6118,141110.0
2024-08-27 11:30:00,76.16,76.16,76.09,76.14,162123.0,75.6019,75.6019,75.5324,75.582,162123.0
2024-08-27 11:40:00,76.13,76.15,76.06,76.1,141777.0,75.5721,75.5919,75.5026,75.5423,141777.0
2024-08-27 11:50:00,76.11,76.23,76.09,76.22,184901.0,75.5522,75.6714,75.5324,75.6614,184901.0
2024-08-27 12:00:00,76.23,76.33,76.19,76.23,127171.0,75.6714,75.7706,75.6316,75.6714,127171.0
2024-08-27 12:10:00,76.23,76.23,76.15,76.19,144122.0,75.6714,75.6714,75.5919,75.6316,144122.0
2024-08-27 12:20:00,76.19,76.2,76.13,76.16,101646.0,75.6316,75.6416,75.5721,75.6019,101646.0
2024-08-27 12:30:00,76.17,76.2,76.11,76.13,121719.0,75.6118,75.6416,75.5522,75.5721,121719.0
2024-08-27 12:40:00,76.14,76.16,76.07,76.13,113264.0,75.582,75.6019,75.5125,75.5721,113264.0
2024-08-27 12:50:00,76.14,76.21,76.13,76.17,148659.0,75.582,75.6515,75.5721,75.6118,148659.0
2024-08-27 13:00:00,76.16,76.21,76.15,76.19,146727.0,75.6019,75.6515,75.5919,75.6316,146727.0
2024-08-27 13:10:00,76.2,76.24,76.18,76.19,90530.0,75.6416,75.6813,75.6217,75.6316,90530.0
2024-08-27 13:20:00,76.17,76.26,76.14,76.2,138898.0,75.6118,75.7011,75.582,75.6416,138898.0
2024-08-27 13:30:00,76.2,76.31,76.19,76.28,173863.0,75.6416,75.7508,75.6316,75.721,173863.0
2024-08-27 13:40:00,76.28,76.28,76.09,76.13,157986.0,75.721,75.721,75.5324,75.5721,157986.0
2024-08-27 13:50:00,76.14,76.17,76.12,76.14,114888.0,75.582,75.6118,75.5622,75.582,114888.0
2024-08-27 14:00:00,76.14,76.2,76.11,76.17,138700.0,75.582,75.6416,75.5522,75.6118,138700.0
2024-08-27 14:10:00,76.17,76.26,76.17,76.26,87241.0,75.6118,75.7011,75.6118,75.7011,87241.0
2024-08-27 14:20:00,76.26,76.3,76.24,76.29,86014.0,75.7011,75.7408,75.6813,75.7309,86014.0
2024-08-27 14:30:00,76.29,76.32,76.29,76.3,115071.0,75.7309,75.7607,75.7309,75.7408,115071.0
2024-08-27 14:40:00,76.3,76.3,76.18,76.23,121686.0,75.7408,75.7408,75.6217,75.6714,121686.0
2024-08-27 14:50:00,76.23,76.24,76.18,76.2,97914.0,75.6714,75.6813,75.6217,75.6416,97914.0
2024-08-27 15:00:00,76.19,76.23,76.11,76.13,123700.0,75.6316,75.6714,75.5522,75.5721,123700.0
2024-08-27 15:10:00,76.13,76.21,76.12,76.2,119253.0,75.5721,75.6515,75.5622,75.6416,119253.0
2024-08-27 15:20:00,76.21,76.21,76.09,76.13,146704.0,75.6515,75.6515,75.5324,75.5721,146704.0
2024-08-27 15:30:00,76.12,76.24,76.11,76.22,197709.0,75.5622,75.6813,75.5522,75.6614,197709.0
2024-08-27 15:40:00,76.22,76.25,76.12,76.2,324153.0,75.6614,75.6912,75.5622,75.6416,324153.0
2024-08-27 15:50:00,76.2,76.34,76.09,76.13,1458029.0,75.6416,75.7805,75.5324,75.5721,1458029.0
2024-08-28 09:30:00,76.28,76.43,76.11,76.26,402646.0,75.721,75.8699,75.5522,75.7011,402646.0
2024-08-28 09:40:00,76.25,76.25,75.94,76.0,147255.0,75.6912,75.6912,75.3835,75.443,147255.0
2024-08-28 09:50:00,76.02,76.19,75.99,76.16,136369.0,75.4629,75.6316,75.4331,75.6019,136369.0
2024-08-28 10:00:00,76.16,76.17,76.04,76.13,163986.0,75.6019,75.6118,75.4827,75.5721,163986.0
2024-08-28 10:10:00,76.12,76.29,76.07,76.15,129808.0,75.5622,75.7309,75.5125,75.5919,129808.0
2024-08-28 10:20:00,76.14,76.27,76.11,76.27,132467.0,75.582,75.7111,75.5522,75.7111,132467.0
2024-08-28 10:30:00,76.27,76.3,76.22,76.3,82412.0,75.7111,75.7408,75.6614,75.7408,82412.0
2024-08-28 10:40:00,76.3,76.31,76.09,76.11,126955.0,75.7408,75.7508,75.5324,75.5522,126955.0
2024-08-28 10:50:00,76.1,76.21,76.09,76.14,168508.0,75.5423,75.6515,75.5324,75.582,168508.0
2024-08-28 11:00:00,76.14,76.22,76.11,76.14,118423.0,75.582,75.6614,75.5522,75.582,118423.0
2024-08-28 11:10:00,76.14,76.22,76.07,76.11,130970.0,75.582,75.6614,75.5125,75.5522,130970.0
2024-08-28 11:20:00,76.1,76.12,76.02,76.09,82812.0,75.5423,75.5622,75.4629,75.5324,82812.0
2024-08-28 11:30:00,76.09,76.11,76.04,76.06,74556.0,75.5324,75.5522,75.4827,75.5026,74556.0
2024-08-28 11:40:00,76.05,76.08,76.04,76.06,89389.0,75.4927,75.5225,75.4827,75.5026,89389.0
2024-08-28 11:50:00,76.07,76.25,76.05,76.25,140753.0,75.5125,75.6912,75.4927,75.6912,140753.0
2024-08-28 12:00:00,76.25,76.29,76.14,76.2,76827.0,75.6912,75.7309,75.582,75.6416,76827.0
2024-08-28 12:10:00,76.19,76.27,76.19,76.23,68997.0,75.6316,75.7111,75.6316,75.6714,68997.0
2024-08-28 12:20:00,76.22,76.27,76.15,76.26,77005.0,75.6614,75.7111,75.5919,75.7011,77005.0
2024-08-28 12:30:00,76.26,76.27,76.21,76.25,57764.0,75.7011,75.7111,75.6515,75.6912,57764.0
2024-08-28 12:40:00,76.25,76.26,76.19,76.23,66506.0,75.6912,75.7011,75.6316,75.6714,66506.0
2024-08-28 12:50:00,76.23,76.25,76.18,76.24,63375.0,75.6714,75.6912,75.6217,75.6813,63375.0
2024-08-28 13:00:00,76.23,76.27,76.19,76.25,90473.0,75.6714,75.7111,75.6316,75.6912,90473.0
2024-08-28 13:10:00,76.25,76.26,76.16,76.19,89000.0,75.6912,75.7011,75.6019,75.6316,89000.0
2024-08-28 13:20:00,76.18,76.2,76.13,76.2,93181.0,75.6217,75.6416,75.5721,75.6416,93181.0
2024-08-28 13:30:00,76.2,76.23,76.14,76.15,64238.0,75.6416,75.6714,75.582,75.5919,64238.0
2024-08-28 13:40:00,76.15,76.18,76.11,76.16,78976.0,75.5919,75.6217,75.5522,75.6019,78976.0
2024-08-28 13:50:00,76.16,76.16,75.93,75.94,150561.0,75.6019,75.6019,75.3736,75.3835,150561.0
2024-08-28 14:00:00,75.94,75.99,75.8,75.97,220515.0,75.3835,75.4331,75.2445,75.4133,220515.0
2024-08-28 14:10:00,75.96,76.02,75.94,75.97,102274.0,75.4033,75.4629,75.3835,75.4133,102274.0
2024-08-28 14:20:00,75.97,75.99,75.86,75.87,115856.0,75.4133,75.4331,75.3041,75.314,115856.0
2024-08-28 14:30:00,75.86,75.91,75.85,75.87,115507.0,75.3041,75.3537,75.2941,75.314,115507.0
2024-08-28 14:40:00,75.87,75.9,75.82,75.84,152966.0,75.314,75.3438,75.2644,75.2842,152966.0
2024-08-28 14:50:00,75.83,76.11,75.82,76.1,145002.0,75.2743,75.5522,75.2644,75.5423,145002.0
2024-08-28 15:00:00,76.11,76.13,75.9,75.91,161401.0,75.5522,75.5721,75.3438,75.3537,161401.0
2024-08-28 15:10:00,75.9,75.93,75.83,75.92,185189.0,75.3438,75.3736,75.2743,75.3636,185189.0
2024-08-28 15:20:00,75.93,75.98,75.92,75.97,152246.0,75.3736,75.4232,75.3636,75.4133,152246.0
2024-08-28 15:30:00,75.96,76.01,75.89,75.92,254237.0,75.4033,75.453,75.3338,75.3636,254237.0
2024-08-28 15:40:00,75.93,76.05,75.92,75.97,232219.0,75.3736,75.4927,75.3636,75.4133,232219.0
2024-08-28 15:50:00,75.98,76.14,75.93,76.1,805543.0,75.4232,75.582,75.3736,75.5423,805543.0
2024-08-29 09:30:00,75.99,76.35,75.67,76.13,447863.0,75.4331,75.7905,75.1155,75.5721,447863.0
2024-08-29 09:40:00,76.14,76.25,75.89,76.07,508989.0,75.582,75.6912,75.3338,75.5125,508989.0
2024-08-29 09:50:00,76.07,76.13,75.96,76.03,153866.0,75.5125,75.5721,75.4033,75.4728,153866.0
2024-08-29 10:00:00,76.03,76.19,75.95,75.97,149043.0,75.4728,75.6316,75.3934,75.4133,149043.0
2024-08-29 10:10:00,75.98,76.04,75.81,75.84,121923.0,75.4232,75.4827,75.2544,75.2842,121923.0
2024-08-29 10:20:00,75.84,76.03,75.78,75.88,194479.0,75.2842,75.4728,75.2247,75.3239,194479.0
2024-08-29 10:30:00,75.89,76.1,75.88,76.04,127180.0,75.3338,75.5423,75.3239,75.4827,127180.0
2024-08-29 10:40:00,76.05,76.09,75.95,76.07,120870.0,75.4927,75.5324,75.3934,75.5125,120870.0
2024-08-29 10:50:00,76.08,76.12,75.92,76.0,103494.0,75.5225,75.5622,75.3636,75.443,103494.0
2024-08-29 11:00:00,76.0,76.1,75.92,75.94,107902.0,75.443,75.5423,75.3636,75.3835,107902.0
2024-08-29 11:10:00,75.94,75.97,75.85,75.86,143332.0,75.3835,75.4133,75.2941,75.3041,143332.0
2024-08-29 11:20:00,75.86,75.94,75.78,75.9,93482.0,75.3041,75.3835,75.2247,75.3438,93482.0
2024-08-29 11:30:00,75.9,75.95,75.85,75.88,75722.0,75.3438,75.3934,75.2941,75.3239,75722.0
2024-08-29 11:40:00,75.88,75.91,75.82,75.89,95711.0,75.3239,75.3537,75.2644,75.3338,95711.0
2024-08-29 11:50:00,75.89,75.96,75.86,75.93,123793.0,75.3338,75.4033,75.3041,75.3736,123793.0
2024-08-29 12:00:00,75.94,75.96,75.89,75.92,111024.0,75.3835,75.4033,75.3338,75.3636,111024.0
2024-08-29 12:10:00,75.92,76.01,75.91,75.92,98833.0,75.3636,75.453,75.3537,75.3636,98833.0
2024-08-29 12:20:00,75.92,76.01,75.91,75.98,110300.0,75.3636,75.453,75.3537,75.4232,110300.0
2024-08-29 12:30:00,75.98,76.02,75.87,75.97,105165.0,75.4232,75.4629,75.314,75.4133,105165.0
2024-08-29 12:40:00,75.98,76.05,75.95,75.98,87858.0,75.4232,75.4927,75.3934,75.4232,87858.0
2024-08-29 12:50:00,75.99,76.05,75.95,75.95,244728.0,75.4331,75.4927,75.3934,75.3934,244728.0
2024-08-29 13:00:00,75.95,75.97,75.84,75.91,120017.0,75.3934,75.4133,75.2842,75.3537,120017.0
2024-08-29 13:10:00,75.91,75.99,75.9,75.98,91505.0,75.3537,75.4331,75.3438,75.4232,91505.0
2024-08-29 13:20:00,75.99,76.0,75.9,75.9,88030.0,75.4331,75.443,75.3438,75.3438,88030.0
2024-08-29 13:30:00,75.9,76.0,75.87,76.0,150788.0,75.3438,75.443,75.314,75.443,150788.0
2024-08-29 13:40:00,76.01,76.1,75.98,76.1,126672.0,75.453,75.5423,75.4232,75.5423,126672.0
2024-08-29 13:50:00,76.1,76.17,76.08,76.14,136324.0,75.5423,75.6118,75.5225,75.582,136324.0
2024-08-29 14:00:00,76.14,76.24,76.08,76.2,134052.0,75.582,75.6813,75.5225,75.6416,134052.0
2024-08-29 14:10:00,76.2,76.24,76.19,76.24,99795.0,75.6416,75.6813,75.6316,75.6813,99795.0
2024-08-29 14:20:00,76.24,76.26,76.14,76.14,178035.0,75.6813,75.7011,75.582,75.582,178035.0
2024-08-29 14:30:00,76.14,76.17,75.99,76.03,167525.0,75.582,75.6118,75.4331,75.4728,167525.0
2024-08-29 14:40:00,76.02,76.09,75.98,76.08,153850.0,75.4629,75.5324,75.4232,75.5225,153850.0
2024-08-29 14:50:00,76.08,76.25,76.02,76.23,175125.0,75.5225,75.6912,75.4629,75.6714,175125.0
2024-08-29 15:00:00,76.22,76.27,76.14,76.27,205708.0,75.6614,75.7111,75.582,75.7111,205708.0
2024-08-29 15:10:00,76.27,76.33,76.23,76.29,223262.0,75.7111,75.7706,75.6714,75.7309,223262.0
2024-08-29 15:20:00,76.29,76.35,76.22,76.34,213352.0,75.7309,75.7905,75.6614,75.7805,213352.0
2024-08-29 15:30:00,76.34,76.38,76.29,76.37,239509.0,75.7805,75.8203,75.7309,75.8103,239509.0
2024-08-29 15:40:00,76.37,76.38,76.18,76.28,313175.0,75.8103,75.8203,75.6217,75.721,313175.0
2024-08-29 15:50:00,76.29,76.47,76.27,76.41,1344020.0,75.7309,75.9096,75.7111,75.85,1344020.0
2024-08-30 09:30:00,76.44,76.58,76.31,76.47,364243.0,75.8798,76.0188,75.7508,75.9096,364243.0
2024-08-30 09:40:00,76.47,76.49,76.26,76.26,141550.0,75.9096,75.9295,75.7011,75.7011,141550.0
2024-08-30 09:50:00,76.26,76.43,76.22,76.37,173940.0,75.7011,75.8699,75.6614,75.8103,173940.0
2024-08-30 10:00:00,76.38,76.58,76.32,76.57,213536.0,75.8203,76.0188,75.7607,76.0089,213536.0
2024-08-30 10:10:00,76.58,76.66,76.53,76.59,152479.0,76.0188,76.0982,75.9692,76.0287,152479.0
2024-08-30 10:20:00,76.59,76.62,76.5,76.59,151778.0,76.0287,76.0585,75.9394,76.0287,151778.0
2024-08-30 10:30:00,76.59,76.68,76.58,76.61,151292.0,76.0287,76.1181,76.0188,76.0486,151292.0
2024-08-30 10:40:00,76.61,76.75,76.59,76.73,160928.0,76.0486,76.1875,76.0287,76.1677,160928.0
2024-08-30 10:50:00,76.71,76.74,76.6,76.64,92660.0,76.1478,76.1776,76.0386,76.0784,92660.0
2024-08-30 11:00:00,76.64,76.64,76.54,76.58,129579.0,76.0784,76.0784,75.9791,76.0188,129579.0
2024-08-30 11:10:00,76.57,76.62,76.53,76.55,75980.0,76.0089,76.0585,75.9692,75.989,75980.0
2024-08-30 11:20:00,76.55,76.59,76.5,76.52,163016.0,75.989,76.0287,75.9394,75.9592,163016.0
2024-08-30 11:30:00,76.52,76.53,76.41,76.43,193878.0,75.9592,75.9692,75.85,75.8699,193878.0
2024-08-30 11:40:00,76.43,76.49,76.39,76.45,102022.0,75.8699,75.9295,75.8302,75.8897,102022.0
2024-08-30 11:50:00,76.45,76.52,76.44,76.47,149160.0,75.8897,75.9592,75.8798,75.9096,149160.0
2024-08-30 12:00:00,76.48,76.65,76.42,76.65,119781.0,75.9195,76.0883,75.86,76.0883,119781.0
2024-08-30 12:10:00,76.65,76.67,76.59,76.6,127637.0,76.0883,76.1081,76.0287,76.0386,127637.0
2024-08-30 12:20:00,76.6,76.64,76.54,76.6,101667.0,76.0386,76.0784,75.9791,76.0386,101667.0
2024-08-30 12:30:00,76.6,76.65,76.53,76.65,93336.0,76.0386,76.0883,75.9692,76.0883,93336.0
2024-08-30 12:40:00,76.65,76.71,76.6,76.7,130537.0,76.0883,76.1478,76.0386,76.1379,130537.0
2024-08-30 12:50:00,76.7,76.79,76.67,76.74,180125.0,76.1379,76.2273,76.1081,76.1776,180125.0
2024-08-30 13:00:00,76.74,76.81,76.73,76.75,98269.0,76.1776,76.2471,76.1677,76.1875,98269.0
2024-08-30 13:10:00,76.75,76.79,76.7,76.71,139526.0,76.1875,76.2273,76.1379,76.1478,139526.0
2024-08-30 13:20:00,76.72,76.79,76.7,76.77,94705.0,76.1578,76.2273,76.1379,76.2074,94705.0
2024-08-30 13:30:00,76.78,76.84,76.74,76.84,145956.0,76.2173,76.2769,76.1776,76.2769,145956.0
2024-08-30 13:40:00,76.84,76.91,76.84,76.9,170587.0,76.2769,76.3464,76.2769,76.3364,170587.0
2024-08-30 13:50:00,76.89,76.92,76.83,76.84,120191.0,76.3265,76.3563,76.267,76.2769,120191.0
2024-08-30 14:00:00,76.83,76.89,76.78,76.87,154895.0,76.267,76.3265,76.2173,76.3067,154895.0
2024-08-30 14:10:00,76.86,76.94,76.86,76.93,96234.0,76.2967,76.3762,76.2967,76.3662,96234.0
2024-08-30 14:20:00,76.93,77.01,76.9,76.95,166750.0,76.3662,76.4456,76.3364,76.3861,166750.0
2024-08-30 14:30:00,76.95,77.1,76.93,77.06,181289.0,76.3861,76.535,76.3662,76.4953,181289.0
2024-08-30 14:40:00,77.06,77.13,77.05,77.13,137214.0,76.4953,76.5648,76.4853,76.5648,137214.0
2024-08-30 14:50:00,77.13,77.16,77.03,77.06,162575.0,76.5648,76.5945,76.4655,76.4953,162575.0
2024-08-30 15:00:00,77.06,77.14,76.99,77.06,256827.0,76.4953,76.5747,76.4258,76.4953,256827.0
2024-08-30 15:10:00,77.06,77.12,77.03,77.09,213268.0,76.4953,76.5548,76.4655,76.5251,213268.0
2024-08-30 15:20:00,77.1,77.25,77.06,77.2,387261.0,76.535,76.6839,76.4953,76.6342,387261.0
2024-08-30 15:30:00,77.21,77.31,77.17,77.2,348118.0,76.6442,76.7434,76.6045,76.6342,348118.0
2024-08-30 15:40:00,77.2,77.24,77.1,77.24,415839.0,76.6342,76.674,76.535,76.674,415839.0
2024-08-30 15:50:00,77.24,77.48,77.21,77.22,1574133.0,76.674,76.9122,76.6442,76.6541,1574133.0
2024-09-03 09:30:00,77.33,77.79,77.33,77.78,740125.0,76.7633,77.2199,76.7633,77.21,740125.0
2024-09-03 09:40:00,77.77,77.8,77.51,77.55,274592.0,77.2001,77.2299,76.942,76.9817,274592.0
2024-09-03 09:50:00,77.54,77.81,77.53,77.78,285752.0,76.9718,77.2398,76.9618,77.21,285752.0
2024-09-03 10:00:00,77.78,77.79,77.35,77.43,427713.0,77.21,77.2199,76.7831,76.8626,427713.0
2024-09-03 10:10:00,77.42,77.46,77.22,77.34,312763.0,76.8526,76.8923,76.6541,76.7732,312763.0
2024-09-03 10:20:00,77.34,77.66,77.32,77.58,317868.0,76.7732,77.0909,76.7534,77.0115,317868.0
2024-09-03 10:30:00,77.56,77.62,77.47,77.61,270278.0,76.9916,77.0512,76.9023,77.0412,270278.0
2024-09-03 10:40:00,77.61,77.61,77.46,77.49,338672.0,77.0412,77.0412,76.8923,76.9221,338672.0
2024-09-03 10:50:00,77.48,77.53,77.36,77.51,285536.0,76.9122,76.9618,76.7931,76.942,285536.0
2024-09-03 11:00:00,77.5,77.68,77.47,77.61,322156.0,76.932,77.1107,76.9023,77.0412,322156.0
2024-09-03 11:10:00,77.61,77.66,77.49,77.49,896009.0,77.0412,77.0909,76.9221,76.9221,896009.0
2024-09-03 11:20:00,77.5,77.65,77.46,77.63,418501.0,76.932,77.0809,76.8923,77.0611,418501.0
2024-09-03 11:30:00,77.62,77.78,77.62,77.73,647119.0,77.0512,77.21,77.0512,77.1604,647119.0
2024-09-03 11:40:00,77.73,77.78,77.68,77.69,203338.0,77.1604,77.21,77.1107,77.1207,203338.0
2024-09-03 11:50:00,77.69,77.7,77.56,77.59,227317.0,77.1207,77.1306,76.9916,77.0214,227317.0
2024-09-03 12:00:00,77.58,77.63,77.5,77.52,193118.0,77.0115,77.0611,76.932,76.9519,193118.0
2024-09-03 12:10:00,77.53,77.65,77.51,77.58,197559.0,76.9618,77.0809,76.942,77.0115,197559.0
2024-09-03 12:20:00,77.58,77.63,77.51,77.53,142337.0,77.0115,77.0611,76.942,76.9618,142337.0
2024-09-03 12:30:00,77.53,77.54,77.41,77.43,153649.0,76.9618,76.9718,76.8427,76.8626,153649.0
2024-09-03 12:40:00,77.43,77.45,77.36,77.36,222107.0,76.8626,76.8824,76.7931,76.7931,222107.0
2024-09-03 12:50:00,77.36,77.49,77.36,77.47,211441.0,76.7931,76.9221,76.7931,76.9023,211441.0
2024-09-03 13:00:00,77.47,77.62,77.44,77.62,688251.0,76.9023,77.0512,76.8725,77.0512,688251.0
2024-09-03 13:10:00,77.62,77.65,77.59,77.64,172583.0,77.0512,77.0809,77.0214,77.071,172583.0
2024-09-03 13:20:00,77.64,77.68,77.5,77.52,144804.0,77.071,77.1107,76.932,76.9519,144804.0
2024-09-03 13:30:00,77.53,77.58,77.51,77.56,264418.0,76.9618,77.0115,76.942,76.9916,264418.0
2024-09-03 13:40:00,77.55,77.61,77.53,77.58,153034.0,76.9817,77.0412,76.9618,77.0115,153034.0
2024-09-03 13:50:00,77.58,77.62,77.49,77.53,361881.0,77.0115,77.0512,76.9221,76.9618,361881.0
2024-09-03 14:00:00,77.53,77.54,77.34,77.41,366837.0,76.9618,76.9718,76.7732,76.8427,366837.0
2024-09-03 14:10:00,77.41,77.46,77.32,77.45,393415.0,76.8427,76.8923,76.7534,76.8824,393415.0
2024-09-03 14:20:00,77.45,77.53,77.44,77.52,146733.0,76.8824,76.9618,76.8725,76.9519,146733.0
2024-09-03 14:30:00,77.52,77.52,77.42,77.45,334064.0,76.9519,76.9519,76.8526,76.8824,334064.0
2024-09-03 14:40:00,77.45,77.48,77.38,77.45,743592.0,76.8824,76.9122,76.8129,76.8824,743592.0
2024-09-03 14:50:00,77.46,77.48,77.13,77.16,237463.0,76.8923,76.9122,76.5648,76.5945,237463.0
2024-09-03 15:00:00,77.16,77.17,77.08,77.11,216357.0,76.5945,76.6045,76.5151,76.5449,216357.0
2024-09-03 15:10:00,77.12,77.23,77.11,77.23,234490.0,76.5548,76.664,76.5449,76.664,234490.0
2024-09-03 15:20:00,77.22,77.32,77.21,77.23,262937.0,76.6541,76.7534,76.6442,76.664,262937.0
2024-09-03 15:30:00,77.23,77.27,77.02,77.03,499708.0,76.664,76.7037,76.4556,76.4655,499708.0
2024-09-03 15:40:00,77.03,77.06,76.79,76.92,650306.0,76.4655,76.4953,76.2273,76.3563,650306.0
2024-09-03 15:50:00,76.93,77.17,76.88,77.16,1645424.0,76.3662,76.6045,76.3166,76.5945,1645424.0
2024-09-04 09:30:00,77.33,77.48,76.98,77.01,845032.0,76.7633,76.9122,76.4159,76.4456,845032.0
2024-09-04 09:40:00,77.01,77.17,76.73,76.75,443230.0,76.4456,76.6045,76.1677,76.1875,443230.0
2024-09-04 09:50:00,76.74,77.03,76.74,76.93,268552.0,76.1776,76.4655,76.1776,76.3662,268552.0
2024-09-04 10:00:00,76.94,77.03,76.73,76.89,424355.0,76.3762,76.4655,76.1677,76.3265,424355.0
2024-09-04 10:10:00,76.9,77.03,76.73,76.86,293743.0,76.3364,76.4655,76.1677,76.2967,293743.0
2024-09-04 10:20:00,76.86,77.23,76.85,77.2,311750.0,76.2967,76.664,76.2868,76.6342,311750.0
2024-09-04 10:30:00,77.21,77.31,77.11,77.12,275537.0,76.6442,76.7434,76.5449,76.5548,275537.0
2024-09-04 10:40:00,77.13,77.22,77.02,77.11,787540.0,76.5648,76.6541,76.4556,76.5449,787540.0
2024-09-04 10:50:00,77.12,77.12,76.98,77.05,227129.0,76.5548,76.5548,76.4159,76.4853,227129.0
2024-09-04 11:00:00,77.05,77.21,77.0,77.1,183500.0,76.4853,76.6442,76.4357,76.535,183500.0
2024-09-04 11:10:00,77.09,77.14,77.02,77.14,132665.0,76.5251,76.5747,76.4556,76.5747,132665.0
2024-09-04 11:20:00,77.14,77.2,77.05,77.14,142610.0,76.5747,76.6342,76.4853,76.5747,142610.0
2024-09-04 11:30:00,77.15,77.25,77.09,77.19,129451.0,76.5846,76.6839,76.5251,76.6243,129451.0
2024-09-04 11:40:00,77.18,77.21,77.04,77.08,256764.0,76.6144,76.6442,76.4754,76.5151,256764.0
2024-09-04 11:50:00,77.08,77.16,77.07,77.12,164225.0,76.5151,76.5945,76.5052,76.5548,164225.0
2024-09-04 12:00:00,77.12,77.16,76.92,76.92,153055.0,76.5548,76.5945,76.3563,76.3563,153055.0
2024-09-04 12:10:00,76.92,77.04,76.87,77.03,136898.0,76.3563,76.4754,76.3067,76.4655,136898.0
2024-09-04 12:20:00,77.03,77.12,77.02,77.12,119935.0,76.4655,76.5548,76.4556,76.5548,119935.0
2024-09-04 12:30:00,77.12,77.14,77.05,77.07,137154.0,76.5548,76.5747,76.4853,76.5052,137154.0
2024-09-04 12:40:00,77.08,77.1,77.0,77.09,116412.0,76.5151,76.535,76.4357,76.5251,116412.0
2024-09-04 12:50:00,77.09,77.12,77.0,77.03,112109.0,76.5251,76.5548,76.4357,76.4655,112109.0
2024-09-04 13:00:00,77.03,77.05,76.87,76.92,128684.0,76.4655,76.4853,76.3067,76.3563,128684.0
2024-09-04 13:10:00,76.92,76.98,76.86,76.94,124668.0,76.3563,76.4159,76.2967,76.3762,124668.0
2024-09-04 13:20:00,76.94,77.0,76.88,76.9,184154.0,76.3762,76.4357,76.3166,76.3364,184154.0
2024-09-04 13:30:00,76.9,76.92,76.8,76.85,129745.0,76.3364,76.3563,76.2372,76.2868,129745.0
2024-09-04 13:40:00,76.86,77.03,76.85,76.98,120080.0,76.2967,76.4655,76.2868,76.4159,120080.0
2024-09-04 13:50:00,76.98,77.12,76.98,77.06,161373.0,76.4159,76.5548,76.4159,76.4953,161373.0
2024-09-04 14:00:00,77.06,77.14,77.05,77.08,188067.0,76.4953,76.5747,76.4853,76.5151,188067.0
2024-09-04 14:10:00,77.08,77.12,77.05,77.08,117957.0,76.5151,76.5548,76.4853,76.5151,117957.0
2024-09-04 14:20:00,77.09,77.16,77.06,77.13,160837.0,76.5251,76.5945,76.4953,76.5648,160837.0
2024-09-04 14:30:00,77.13,77.18,77.07,77.1,148364.0,76.5648,76.6144,76.5052,76.535,148364.0
2024-09-04 14:40:00,77.11,77.14,77.07,77.13,147531.0,76.5449,76.5747,76.5052,76.5648,147531.0
2024-09-04 14:50:00,77.13,77.18,77.09,77.17,330813.0,76.5648,76.6144,76.5251,76.6045,330813.0
2024-09-04 15:00:00,77.17,77.19,77.1,77.14,214248.0,76.6045,76.6243,76.535,76.5747,214248.0
2024-09-04 15:10:00,77.15,77.17,77.08,77.14,216809.0,76.5846,76.6045,76.5151,76.5747,216809.0
2024-09-04 15:20:00,77.14,77.25,77.13,77.23,356883.0,76.5747,76.6839,76.5648,76.664,356883.0
2024-09-04 15:30:00,77.23,77.28,77.19,77.2,264044.0,76.664,76.7137,76.6243,76.6342,264044.0
2024-09-04 15:40:00,77.2,77.4,77.16,77.39,431142.0,76.6342,76.8328,76.5945,76.8229,431142.0
2024-09-04 15:50:00,77.39,77.43,77.18,77.2,1977779.0,76.8229,76.8626,76.6144,76.6342,1977779.0
2024-09-05 09:30:00,77.25,77.38,77.11,77.25,416132.0,76.6839,76.8129,76.5449,76.6839,416132.0
2024-09-05 09:40:00,77.25,77.45,77.2,77.33,206549.0,76.6839,76.8824,76.6342,76.7633,206549.0
2024-09-05 09:50:00,77.34,77.36,77.13,77.22,171796.0,76.7732,76.7931,76.5648,76.6541,171796.0
2024-09-05 10:00:00,77.23,77.26,77.0,77.06,256607.0,76.664,76.6938,76.4357,76.4953,256607.0
2024-09-05 10:10:00,77.06,77.33,77.05,77.31,268864.0,76.4953,76.7633,76.4853,76.7434,268864.0
2024-09-05 10:20:00,77.32,77.35,77.22,77.28,175892.0,76.7534,76.7831,76.6541,76.7137,175892.0
2024-09-05 10:30:00,77.28,77.28,77.08,77.08,105009.0,76.7137,76.7137,76.5151,76.5151,105009.0
2024-09-05 10:40:00,77.08,77.16,76.85,76.86,198765.0,76.5151,76.5945,76.2868,76.2967,198765.0
2024-09-05 10:50:00,76.86,76.92,76.74,76.76,126279.0,76.2967,76.3563,76.1776,76.1975,126279.0
2024-09-05 11:00:00,76.76,76.83,76.72,76.83,150596.0,76.1975,76.267,76.1578,76.267,150596.0
2024-09-05 11:10:00,76.83,76.83,76.58,76.66,279905.0,76.267,76.267,76.0188,76.0982,279905.0
2024-09-05 11:20:00,76.67,76.68,76.42,76.42,251655.0,76.1081,76.1181,75.86,75.86,251655.0
2024-09-05 11:30:00,76.43,76.54,76.39,76.52,291987.0,75.8699,75.9791,75.8302,75.9592,291987.0
2024-09-05 11:40:00,76.52,76.57,76.47,76.5,172653.0,75.9592,76.0089,75.9096,75.9394,172653.0
2024-09-05 11:50:00,76.49,76.6,76.45,76.59,108554.0,75.9295,76.0386,75.8897,76.0287,108554.0
2024-09-05 12:00:00,76.59,76.7,76.55,76.65,143547.0,76.0287,76.1379,75.989,76.0883,143547.0
2024-09-05 12:10:00,76.65,76.66,76.52,76.61,114494.0,76.0883,76.0982,75.9592,76.0486,114494.0
2024-09-05 12:20:00,76.61,76.69,76.59,76.63,116559.0,76.0486,76.128,76.0287,76.0684,116559.0
2024-09-05 12:30:00,76.64,76.68,76.61,76.65,102100.0,76.0784,76.1181,76.0486,76.0883,102100.0
2024-09-05 12:40:00,76.65,76.74,76.64,76.74,120803.0,76.0883,76.1776,76.0784,76.1776,120803.0
2024-09-05 12:50:00,76.73,76.83,76.73,76.78,112418.0,76.1677,76.267,76.1677,76.2173,112418.0
2024-09-05 13:00:00,76.78,76.8,76.74,76.77,101776.0,76.2173,76.2372,76.1776,76.2074,101776.0
2024-09-05 13:10:00,76.77,76.8,76.71,76.77,91580.0,76.2074,76.2372,76.1478,76.2074,91580.0
2024-09-05 13:20:00,76.77,76.84,76.74,76.76,113769.0,76.2074,76.2769,76.1776,76.1975,113769.0
2024-09-05 13:30:00,76.75,76.94,76.73,76.93,112461.0,76.1875,76.3762,76.1677,76.3662,112461.0
2024-09-05 13:40:00,76.92,77.0,76.92,76.96,168473.0,76.3563,76.4357,76.3563,76.396,168473.0
2024-09-05 13:50:00,76.96,77.0,76.9,77.0,168759.0,76.396,76.4357,76.3364,76.4357,168759.0
2024-09-05 14:00:00,77.0,77.06,76.93,77.01,146113.0,76.4357,76.4953,76.3662,76.4456,146113.0
2024-09-05 14:10:00,77.01,77.07,76.98,76.99,197608.0,76.4456,76.5052,76.4159,76.4258,197608.0
2024-09-05 14:20:00,76.99,77.02,76.97,77.0,162728.0,76.4258,76.4556,76.4059,76.4357,162728.0
2024-09-05 14:30:00,77.0,77.06,76.99,76.99,203042.0,76.4357,76.4953,76.4258,76.4258,203042.0
2024-09-05 14:40:00,76.99,77.04,76.97,77.04,154872.0,76.4258,76.4754,76.4059,76.4754,154872.0
2024-09-05 14:50:00,77.04,77.08,77.01,77.04,181224.0,76.4754,76.5151,76.4456,76.4754,181224.0
2024-09-05 15:00:00,77.05,77.1,77.01,77.05,162189.0,76.4853,76.535,76.4456,76.4853,162189.0
2024-09-05 15:10:00,77.05,77.08,76.85,76.92,289700.0,76.4853,76.5151,76.2868,76.3563,289700.0
2024-09-05 15:20:00,76.92,77.0,76.88,76.98,267163.0,76.3563,76.4357,76.3166,76.4159,267163.0
2024-09-05 15:30:00,76.98,77.06,76.97,77.0,294202.0,76.4159,76.4953,76.4059,76.4357,294202.0
2024-09-05 15:40:00,76.99,77.01,76.91,76.95,287737.0,76.4258,76.4456,76.3464,76.3861,287737.0
2024-09-05 15:50:00,76.96,76.98,76.83,76.96,1113937.0,76.396,76.4159,76.267,76.396,1113937.0
2024-09-06 09:30:00,76.9,77.32,76.87,77.18,602339.0,76.3364,76.7534,76.3067,76.6144,602339.0
2024-09-06 09:40:00,77.17,77.17,76.97,77.1,310810.0,76.6045,76.6045,76.4059,76.535,310810.0
2024-09-06 09:50:00,77.1,77.23,77.03,77.09,335026.0,76.535,76.664,76.4655,76.5251,335026.0
2024-09-06 10:00:00,77.09,77.17,76.88,76.92,279661.0,76.5251,76.6045,76.3166,76.3563,279661.0
2024-09-06 10:10:00,76.92,76.98,76.73,76.79,246591.0,76.3563,76.4159,76.1677,76.2273,246591.0
2024-09-06 10:20:00,76.78,76.81,76.59,76.67,202966.0,76.2173,76.2471,76.0287,76.1081,202966.0
2024-09-06 10:30:00,76.67,76.68,76.49,76.59,236225.0,76.1081,76.1181,75.9295,76.0287,236225.0
2024-09-06 10:40:00,76.59,76.7,76.49,76.49,150624.0,76.0287,76.1379,75.9295,75.9295,150624.0
2024-09-06 10:50:00,76.49,76.51,76.35,76.45,230208.0,75.9295,75.9493,75.7905,75.8897,230208.0
2024-09-06 11:00:00,76.45,76.81,76.45,76.52,261251.0,75.8897,76.2471,75.8897,75.9592,261251.0
2024-09-06 11:10:00,76.53,76.54,76.3,76.4,173272.0,75.9692,75.9791,75.7408,75.8401,173272.0
2024-09-06 11:20:00,76.4,76.52,76.37,76.46,149681.0,75.8401,75.9592,75.8103,75.8997,149681.0
2024-09-06 11:30:00,76.46,76.58,76.43,76.55,139734.0,75.8997,76.0188,75.8699,75.989,139734.0
2024-09-06 11:40:00,76.54,76.58,76.33,76.4,147208.0,75.9791,76.0188,75.7706,75.8401,147208.0
2024-09-06 11:50:00,76.4,76.51,76.36,76.45,164907.0,75.8401,75.9493,75.8004,75.8897,164907.0
2024-09-06 12:00:00,76.44,76.56,76.42,76.45,125504.0,75.8798,75.9989,75.86,75.8897,125504.0
2024-09-06 12:10:00,76.46,76.53,76.41,76.45,123104.0,75.8997,75.9692,75.85,75.8897,123104.0
2024-09-06 12:20:00,76.44,76.59,76.44,76.53,111201.0,75.8798,76.0287,75.8798,75.9692,111201.0
2024-09-06 12:30:00,76.53,76.64,76.53,76.59,139684.0,75.9692,76.0784,75.9692,76.0287,139684.0
2024-09-06 12:40:00,76.59,76.65,76.52,76.55,112535.0,76.0287,76.0883,75.9592,75.989,112535.0
2024-09-06 12:50:00,76.56,76.63,76.54,76.58,142481.0,75.9989,76.0684,75.9791,76.0188,142481.0
2024-09-06 13:00:00,76.58,76.63,76.52,76.63,110954.0,76.0188,76.0684,75.9592,76.0684,110954.0
2024-09-06 13:10:00,76.62,76.64,76.53,76.53,170882.0,76.0585,76.0784,75.9692,75.9692,170882.0
2024-09-06 13:20:00,76.53,76.62,76.46,76.47,165521.0,75.9692,76.0585,75.8997,75.9096,165521.0
2024-09-06 13:30:00,76.46,76.48,76.37,76.39,139903.0,75.8997,75.9195,75.8103,75.8302,139903.0
2024-09-06 13:40:00,76.39,76.44,76.33,76.34,120940.0,75.8302,75.8798,75.7706,75.7805,120940.0
2024-09-06 13:50:00,76.35,76.51,76.33,76.47,135240.0,75.7905,75.9493,75.7706,75.9096,135240.0
2024-09-06 14:00:00,76.47,76.5,76.41,76.47,118835.0,75.9096,75.9394,75.85,75.9096,118835.0
2024-09-06 14:10:00,76.47,76.5,76.39,76.46,125083.0,75.9096,75.9394,75.8302,75.8997,125083.0
2024-09-06 14:20:00,76.46,76.55,76.44,76.53,149787.0,75.8997,75.989,75.8798,75.9692,149787.0
2024-09-06 14:30:00,76.54,76.54,76.41,76.44,144115.0,75.9791,75.9791,75.85,75.8798,144115.0
2024-09-06 14:40:00,76.43,76.52,76.4,76.47,193557.0,75.8699,75.9592,75.8401,75.9096,193557.0
2024-09-06 14:50:00,76.48,76.62,76.44,76.59,183841.0,75.9195,76.0585,75.8798,76.0287,183841.0
2024-09-06 15:00:00,76.59,76.63,76.58,76.62,234942.0,76.0287,76.0684,76.0188,76.0585,234942.0
2024-09-06 15:10:00,76.62,76.67,76.59,76.65,286412.0,76.0585,76.1081,76.0287,76.0883,286412.0
2024-09-06 15:20:00,76.65,76.81,76.6,76.61,425211.0,76.0883,76.2471,76.0386,76.0486,425211.0
2024-09-06 15:30:00,76.62,76.67,76.53,76.58,284816.0,76.0585,76.1081,75.9692,76.0188,284816.0
2024-09-06 15:40:00,76.58,76.67,76.5,76.66,265999.0,76.0188,76.1081,75.9394,76.0982,265999.0
2024-09-06 15:50:00,76.66,76.7,76.53,76.68,1417917.0,76.0982,76.1379,75.9692,76.1181,1417917.0
2024-09-09 09:30:00,76.85,76.95,76.49,76.88,618576.0,76.2868,76.3861,75.9295,76.3166,618576.0
2024-09-09 09:40:00,76.88,77.05,76.78,77.04,342879.0,76.3166,76.4853,76.2173,76.4754,342879.0
2024-09-09 09:50:00,77.04,77.1,76.97,76.98,279772.0,76.4754,76.535,76.4059,76.4159,279772.0
2024-09-09 10:00:00,76.99,77.35,76.97,77.15,380951.0,76.4258,76.7831,76.4059,76.5846,380951.0
2024-09-09 10:10:00,77.16,77.18,77.0,77.09,248227.0,76.5945,76.6144,76.4357,76.5251,248227.0
2024-09-09 10:20:00,77.09,77.21,77.09,77.09,241662.0,76.5251,76.6442,76.5251,76.5251,241662.0
2024-09-09 10:30:00,77.09,77.27,77.09,77.18,282833.0,76.5251,76.7037,76.5251,76.6144,282833.0
2024-09-09 10:40:00,77.17,77.24,77.12,77.17,300087.0,76.6045,76.674,76.5548,76.6045,300087.0
2024-09-09 10:50:00,77.17,77.27,77.15,77.24,222646.0,76.6045,76.7037,76.5846,76.674,222646.0
2024-09-09 11:00:00,77.25,77.25,77.04,77.11,144517.0,76.6839,76.6839,76.4754,76.5449,144517.0
2024-09-09 11:10:00,77.11,77.15,77.07,77.07,138688.0,76.5449,76.5846,76.5052,76.5052,138688.0
2024-09-09 11:20:00,77.08,77.18,77.08,77.14,186618.0,76.5151,76.6144,76.5151,76.5747,186618.0
2024-09-09 11:30:00,77.14,77.27,77.13,77.24,360715.0,76.5747,76.7037,76.5648,76.674,360715.0
2024-09-09 11:40:00,77.25,77.47,77.22,77.29,495074.0,76.6839,76.9023,76.6541,76.7236,495074.0
2024-09-09 11:50:00,77.29,77.4,77.24,77.34,260189.0,76.7236,76.8328,76.674,76.7732,260189.0
2024-09-09 12:00:00,77.34,77.4,77.24,77.3,220621.0,76.7732,76.8328,76.674,76.7335,220621.0
2024-09-09 12:10:00,77.3,77.4,77.24,77.39,195929.0,76.7335,76.8328,76.674,76.8229,195929.0
2024-09-09 12:20:00,77.38,77.38,77.27,77.33,144704.0,76.8129,76.8129,76.7037,76.7633,144704.0
2024-09-09 12:30:00,77.33,77.35,77.25,77.31,114543.0,76.7633,76.7831,76.6839,76.7434,114543.0
2024-09-09 12:40:00,77.31,77.38,77.31,77.34,192764.0,76.7434,76.8129,76.7434,76.7732,192764.0
2024-09-09 12:50:00,77.34,77.37,77.25,77.37,177101.0,76.7732,76.803,76.6839,76.803,177101.0
2024-09-09 13:00:00,77.37,77.4,77.28,77.34,148326.0,76.803,76.8328,76.7137,76.7732,148326.0
2024-09-09 13:10:00,77.35,77.38,77.29,77.32,184163.0,76.7831,76.8129,76.7236,76.7534,184163.0
2024-09-09 13:20:00,77.33,77.38,77.28,77.34,201285.0,76.7633,76.8129,76.7137,76.7732,201285.0
2024-09-09 13:30:00,77.34,77.35,77.24,77.34,213068.0,76.7732,76.7831,76.674,76.7732,213068.0
2024-09-09 13:40:00,77.34,77.35,77.23,77.29,144304.0,76.7732,76.7831,76.664,76.7236,144304.0
2024-09-09 13:50:00,77.28,77.31,77.19,77.22,217739.0,76.7137,76.7434,76.6243,76.6541,217739.0
2024-09-09 14:00:00,77.22,77.29,77.21,77.27,167603.0,76.6541,76.7236,76.6442,76.7037,167603.0
2024-09-09 14:10:00,77.26,77.3,77.21,77.29,183373.0,76.6938,76.7335,76.6442,76.7236,183373.0
2024-09-09 14:20:00,77.29,77.3,77.14,77.16,173675.0,76.7236,76.7335,76.5747,76.5945,173675.0
2024-09-09 14:30:00,77.16,77.29,77.15,77.27,222836.0,76.5945,76.7236,76.5846,76.7037,222836.0
2024-09-09 14:40:00,77.28,77.35,77.27,77.29,287480.0,76.7137,76.7831,76.7037,76.7236,287480.0
2024-09-09 14:50:00,77.29,77.3,77.17,77.22,195426.0,76.7236,76.7335,76.6045,76.6541,195426.0
2024-09-09 15:00:00,77.21,77.27,77.17,77.2,270338.0,76.6442,76.7037,76.6045,76.6342,270338.0
2024-09-09 15:10:00,77.21,77.26,77.15,77.18,272132.0,76.6442,76.6938,76.5846,76.6144,272132.0
2024-09-09 15:20:00,77.19,77.19,77.04,77.13,279121.0,76.6243,76.6243,76.4754,76.5648,279121.0
2024-09-09 15:30:00,77.13,77.25,77.12,77.2,386838.0,76.5648,76.6839,76.5548,76.6342,386838.0
2024-09-09 15:40:00,77.2,77.23,77.07,77.2,691425.0,76.6342,76.664,76.5052,76.6342,691425.0
2024-09-09 15:50:00,77.2,77.36,77.09,77.35,2645448.0,76.6342,76.7931,76.5251,76.7831,2645448.0
2024-09-10 09:30:00,77.35,77.75,77.28,77.69,417725.0,76.7831,77.1802,76.7137,77.1207,417725.0
2024-09-10 09:40:00,77.66,78.05,77.61,77.97,261885.0,77.0909,77.478,77.0412,77.3986,261885.0
2024-09-10 09:50:00,77.97,78.27,77.94,78.25,281747.0,77.3986,77.6964,77.3688,77.6766,281747.0
2024-09-10 10:00:00,78.24,78.43,78.04,78.39,371587.0,77.6666,77.8552,77.4681,77.8155,371587.0
2024-09-10 10:10:00,78.38,78.43,78.09,78.25,258511.0,77.8056,77.8552,77.5177,77.6766,258511.0
2024-09-10 10:20:00,78.24,78.38,78.21,78.36,216571.0,77.6666,77.8056,77.6368,77.7857,216571.0
2024-09-10 10:30:00,78.36,78.41,78.2,78.22,249393.0,77.7857,77.8354,77.6269,77.6468,249393.0
2024-09-10 10:40:00,78.21,78.28,78.16,78.19,183256.0,77.6368,77.7063,77.5872,77.617,183256.0
2024-09-10 10:50:00,78.2,78.34,78.15,78.25,384960.0,77.6269,77.7659,77.5773,77.6766,384960.0
2024-09-10 11:00:00,78.25,78.46,78.19,78.42,265420.0,77.6766,77.885,77.617,77.8453,265420.0
2024-09-10 11:10:00,78.42,78.49,78.31,78.32,194522.0,77.8453,77.9148,77.7361,77.746,194522.0
2024-09-10 11:20:00,78.32,78.33,78.18,78.21,158896.0,77.746,77.756,77.6071,77.6368,158896.0
2024-09-10 11:30:00,78.21,78.33,78.21,78.27,233058.0,77.6368,77.756,77.6368,77.6964,233058.0
2024-09-10 11:40:00,78.27,78.29,78.18,78.19,159000.0,77.6964,77.7163,77.6071,77.617,159000.0
2024-09-10 11:50:00,78.19,78.27,78.13,78.19,228283.0,77.617,77.6964,77.5574,77.617,228283.0
2024-09-10 12:00:00,78.19,78.26,78.11,78.16,208862.0,77.617,77.6865,77.5376,77.5872,208862.0
2024-09-10 12:10:00,78.16,78.27,78.16,78.26,204810.0,77.5872,77.6964,77.5872,77.6865,204810.0
2024-09-10 12:20:00,78.25,78.39,78.24,78.38,221884.0,77.6766,77.8155,77.6666,77.8056,221884.0
2024-09-10 12:30:00,78.37,78.41,78.33,78.34,165773.0,77.7957,77.8354,77.756,77.7659,165773.0
2024-09-10 12:40:00,78.34,78.35,78.22,78.27,122136.0,77.7659,77.7758,77.6468,77.6964,122136.0
2024-09-10 12:50:00,78.27,78.34,78.26,78.28,131183.0,77.6964,77.7659,77.6865,77.7063,131183.0
2024-09-10 13:00:00,78.27,78.34,78.22,78.23,170709.0,77.6964,77.7659,77.6468,77.6567,170709.0
2024-09-10 13:10:00,78.23,78.36,78.23,78.33,145264.0,77.6567,77.7857,77.6567,77.756,145264.0
2024-09-10 13:20:00,78.33,78.35,78.26,78.28,101552.0,77.756,77.7758,77.6865,77.7063,101552.0
2024-09-10 13:30:00,78.27,78.36,78.25,78.36,146144.0,77.6964,77.7857,77.6766,77.7857,146144.0
2024-09-10 13:40:00,78.36,78.36,78.29,78.31,118901.0,77.7857,77.7857,77.7163,77.7361,118901.0
2024-09-10 13:50:00,78.31,78.4,78.31,78.39,150279.0,77.7361,77.8255,77.7361,77.8155,150279.0
2024-09-10 14:00:00,78.39,78.49,78.38,78.47,160592.0,77.8155,77.9148,77.8056,77.8949,160592.0
2024-09-10 14:10:00,78.47,78.48,78.39,78.45,177562.0,77.8949,77.9049,77.8155,77.8751,177562.0
2024-09-10 14:20:00,78.45,78.49,78.39,78.45,193385.0,77.8751,77.9148,77.8155,77.8751,193385.0
2024-09-10 14:30:00,78.45,78.53,78.43,78.52,214551.0,77.8751,77.9545,77.8552,77.9446,214551.0
2024-09-10 14:40:00,78.52,78.57,78.47,78.53,218525.0,77.9446,77.9942,77.8949,77.9545,218525.0
2024-09-10 14:50:00,78.54,78.57,78.45,78.53,256707.0,77.9644,77.9942,77.8751,77.9545,256707.0
2024-09-10 15:00:00,78.53,78.58,78.43,78.55,255836.0,77.9545,78.0041,77.8552,77.9744,255836.0
2024-09-10 15:10:00,78.56,78.65,78.46,78.48,855653.0,77.9843,78.0736,77.885,77.9049,855653.0
2024-09-10 15:20:00,78.48,78.57,78.45,78.55,451074.0,77.9049,77.9942,77.8751,77.9744,451074.0
2024-09-10 15:30:00,78.55,78.7,78.54,78.62,358838.0,77.9744,78.1233,77.9644,78.0438,358838.0
2024-09-10 15:40:00,78.62,78.74,78.59,78.69,404355.0,78.0438,78.163,78.0141,78.1133,404355.0
2024-09-10 15:50:00,78.68,78.9,78.67,78.8,1703085.0,78.1034,78.3218,78.0935,78.2225,1703085.0
2024-09-11 09:30:00,78.38,78.65,78.05,78.08,864549.0,77.8056,78.0736,77.478,77.5078,864549.0
2024-09-11 09:40:00,78.08,78.13,77.92,78.1,451788.0,77.5078,77.5574,77.349,77.5277,451788.0
2024-09-11 09:50:00,78.1,78.16,77.99,78.04,278155.0,77.5277,77.5872,77.4185,77.4681,278155.0
2024-09-11 10:00:00,78.04,78.14,77.91,78.04,579075.0,77.4681,77.5674,77.339,77.4681,579075.0
2024-09-11 10:10:00,78.04,78.11,77.87,77.88,320467.0,77.4681,77.5376,77.2993,77.3093,320467.0
2024-09-11 10:20:00,77.88,78.0,77.7,77.71,353767.0,77.3093,77.4284,77.1306,77.1405,353767.0
2024-09-11 10:30:00,77.7,77.75,77.56,77.75,392547.0,77.1306,77.1802,76.9916,77.1802,392547.0
2024-09-11 10:40:00,77.75,77.77,77.69,77.76,175917.0,77.1802,77.2001,77.1207,77.1901,175917.0
2024-09-11 10:50:00,77.76,78.05,77.75,77.9,367986.0,77.1901,77.478,77.1802,77.3291,367986.0
2024-09-11 11:00:00,77.9,78.06,77.87,77.95,236440.0,77.3291,77.4879,77.2993,77.3788,236440.0
2024-09-11 11:10:00,77.95,78.11,77.91,77.98,224915.0,77.3788,77.5376,77.339,77.4085,224915.0
2024-09-11 11:20:00,77.98,78.02,77.87,78.0,852957.0,77.4085,77.4482,77.2993,77.4284,852957.0
2024-09-11 11:30:00,77.98,78.1,77.93,78.09,175495.0,77.4085,77.5277,77.3589,77.5177,175495.0
2024-09-11 11:40:00,78.07,78.15,78.05,78.06,137038.0,77.4979,77.5773,77.478,77.4879,137038.0
2024-09-11 11:50:00,78.07,78.1,77.96,78.09,200350.0,77.4979,77.5277,77.3887,77.5177,200350.0
2024-09-11 12:00:00,78.1,78.16,78.01,78.06,204178.0,77.5277,77.5872,77.4383,77.4879,204178.0
2024-09-11 12:10:00,78.07,78.1,77.97,78.09,426719.0,77.4979,77.5277,77.3986,77.5177,426719.0
2024-09-11 12:20:00,78.09,78.17,78.07,78.16,120185.0,77.5177,77.5971,77.4979,77.5872,120185.0
2024-09-11 12:30:00,78.17,78.2,78.08,78.11,431801.0,77.5971,77.6269,77.5078,77.5376,431801.0
2024-09-11 12:40:00,78.1,78.18,78.07,78.17,183805.0,77.5277,77.6071,77.4979,77.5971,183805.0
2024-09-11 12:50:00,78.18,78.24,78.14,78.17,191053.0,77.6071,77.6666,77.5674,77.5971,191053.0
2024-09-11 13:00:00,78.16,78.21,78.11,78.17,148401.0,77.5872,77.6368,77.5376,77.5971,148401.0
2024-09-11 13:10:00,78.17,78.24,78.0,78.02,488618.0,77.5971,77.6666,77.4284,77.4482,488618.0
2024-09-11 13:20:00,78.02,78.04,77.93,77.97,207157.0,77.4482,77.4681,77.3589,77.3986,207157.0
2024-09-11 13:30:00,77.97,78.01,77.93,77.99,553793.0,77.3986,77.4383,77.3589,77.4185,553793.0
2024-09-11 13:40:00,77.98,78.24,77.98,78.24,134192.0,77.4085,77.6666,77.4085,77.6666,134192.0
2024-09-11 13:50:00,78.23,78.31,78.19,78.27,289190.0,77.6567,77.7361,77.617,77.6964,289190.0
2024-09-11 14:00:00,78.27,78.39,78.25,78.32,186879.0,77.6964,77.8155,77.6766,77.746,186879.0
2024-09-11 14:10:00,78.32,78.4,78.3,78.31,161979.0,77.746,77.8255,77.7262,77.7361,161979.0
2024-09-11 14:20:00,78.31,78.38,78.28,78.35,326383.0,77.7361,77.8056,77.7063,77.7758,326383.0
2024-09-11 14:30:00,78.35,78.44,78.29,78.43,247375.0,77.7758,77.8652,77.7163,77.8552,247375.0
2024-09-11 14:40:00,78.44,78.52,78.39,78.48,438215.0,77.8652,77.9446,77.8155,77.9049,438215.0
2024-09-11 14:50:00,78.49,78.52,78.38,78.5,283170.0,77.9148,77.9446,77.8056,77.9247,283170.0
2024-09-11 15:00:00,78.51,78.73,78.48,78.66,353115.0,77.9346,78.153,77.9049,78.0835,353115.0
2024-09-11 15:10:00,78.65,78.75,78.64,78.73,183868.0,78.0736,78.1729,78.0637,78.153,183868.0
2024-09-11 15:20:00,78.73,78.87,78.7,78.82,310219.0,78.153,78.292,78.1233,78.2424,310219.0
2024-09-11 15:30:00,78.82,78.88,78.62,78.7,451198.0,78.2424,78.3019,78.0438,78.1233,451198.0
2024-09-11 15:40:00,78.7,78.86,78.69,78.79,345524.0,78.1233,78.2821,78.1133,78.2126,345524.0
2024-09-11 15:50:00,78.78,78.92,78.68,78.78,1039640.0,78.2027,78.3416,78.1034,78.2027,1039640.0
2024-09-12 09:30:00,78.99,79.04,78.62,78.96,542219.0,78.4111,78.4608,78.0438,78.3813,542219.0
2024-09-12 09:40:00,78.95,79.02,78.76,79.0,227550.0,78.3714,78.4409,78.1828,78.4211,227550.0
2024-09-12 09:50:00,78.99,79.03,78.81,78.84,225806.0,78.4111,78.4508,78.2324,78.2622,225806.0
2024-09-12 10:00:00,78.84,78.91,78.71,78.81,248692.0,78.2622,78.3317,78.1332,78.2324,248692.0
2024-09-12 10:10:00,78.81,78.95,78.8,78.91,145545.0,78.2324,78.3714,78.2225,78.3317,145545.0
2024-09-12 10:20:00,78.91,78.97,78.86,78.95,149289.0,78.3317,78.3913,78.2821,78.3714,149289.0
2024-09-12 10:30:00,78.94,78.94,78.78,78.85,212020.0,78.3615,78.3615,78.2027,78.2722,212020.0
2024-09-12 10:40:00,78.84,79.18,78.81,79.17,316994.0,78.2622,78.5997,78.2324,78.5898,316994.0
2024-09-12 10:50:00,79.17,79.17,79.05,79.07,245284.0,78.5898,78.5898,78.4707,78.4905,245284.0
2024-09-12 11:00:00,79.08,79.11,79.0,79.09,172414.0,78.5005,78.5303,78.4211,78.5104,172414.0
2024-09-12 11:10:00,79.09,79.16,79.04,79.06,141923.0,78.5104,78.5799,78.4608,78.4806,141923.0
2024-09-12 11:20:00,79.06,79.14,79.02,79.05,150253.0,78.4806,78.56,78.4409,78.4707,150253.0
2024-09-12 11:30:00,79.05,79.2,79.04,79.19,171777.0,78.4707,78.6196,78.4608,78.6097,171777.0
2024-09-12 11:40:00,79.19,79.43,79.17,79.37,315332.0,78.6097,78.8479,78.5898,78.7883,315332.0
2024-09-12 11:50:00,79.38,79.4,79.17,79.28,223061.0,78.7983,78.8181,78.5898,78.699,223061.0
2024-09-12 12:00:00,79.27,79.29,79.17,79.23,117252.0,78.6891,78.7089,78.5898,78.6494,117252.0
2024-09-12 12:10:00,79.23,79.24,79.1,79.16,107228.0,78.6494,78.6593,78.5203,78.5799,107228.0
2024-09-12 12:20:00,79.16,79.22,79.12,79.14,108086.0,78.5799,78.6394,78.5402,78.56,108086.0
2024-09-12 12:30:00,79.13,79.27,79.1,79.24,110044.0,78.5501,78.6891,78.5203,78.6593,110044.0
2024-09-12 12:40:00,79.23,79.32,79.22,79.24,95710.0,78.6494,78.7387,78.6394,78.6593,95710.0
2024-09-12 12:50:00,79.25,79.3,79.2,79.28,112037.0,78.6692,78.7189,78.6196,78.699,112037.0
2024-09-12 13:00:00,79.29,79.34,79.27,79.31,84453.0,78.7089,78.7586,78.6891,78.7288,84453.0
2024-09-12 13:10:00,79.31,79.33,79.3,79.31,101055.0,78.7288,78.7486,78.7189,78.7288,101055.0
2024-09-12 13:20:00,79.31,79.38,79.3,79.34,135285.0,78.7288,78.7983,78.7189,78.7586,135285.0
2024-09-12 13:30:00,79.35,79.41,79.3,79.38,152517.0,78.7685,78.8281,78.7189,78.7983,152517.0
2024-09-12 13:40:00,79.38,79.45,79.37,79.38,87034.0,78.7983,78.8678,78.7883,78.7983,87034.0
2024-09-12 13:50:00,79.39,79.44,79.37,79.41,118835.0,78.8082,78.8578,78.7883,78.8281,118835.0
2024-09-12 14:00:00,79.41,79.49,79.4,79.45,154702.0,78.8281,78.9075,78.8181,78.8678,154702.0
2024-09-12 14:10:00,79.45,79.55,79.41,79.45,770786.0,78.8678,78.967,78.8281,78.8678,770786.0
2024-09-12 14:20:00,79.45,79.59,79.44,79.56,208426.0,78.8678,79.0067,78.8578,78.977,208426.0
2024-09-12 14:30:00,79.56,79.67,79.55,79.59,90310.0,78.977,79.0861,78.967,79.0067,90310.0
2024-09-12 14:40:00,79.6,79.64,79.59,79.63,87850.0,79.0167,79.0564,79.0067,79.0464,87850.0
2024-09-12 14:50:00,79.63,79.67,79.5,79.66,180211.0,79.0464,79.0861,78.9174,79.0762,180211.0
2024-09-12 15:00:00,79.65,79.65,79.56,79.6,482271.0,79.0663,79.0663,78.977,79.0167,482271.0
2024-09-12 15:10:00,79.6,79.82,79.57,79.79,193383.0,79.0167,79.235,78.9869,79.2053,193383.0
2024-09-12 15:20:00,79.79,79.88,79.76,79.83,136969.0,79.2053,79.2946,79.1755,79.245,136969.0
2024-09-12 15:30:00,79.84,79.9,79.79,79.84,252603.0,79.2549,79.3145,79.2053,79.2549,252603.0
2024-09-12 15:40:00,79.84,79.91,79.74,79.78,400472.0,79.2549,79.3244,79.1556,79.1953,400472.0
2024-09-12 15:50:00,79.77,79.77,79.6,79.7,1366278.0,79.1854,79.1854,79.0167,79.1159,1366278.0
2024-09-13 09:30:00,79.82,79.97,79.69,79.8,510032.0,79.235,79.3839,79.106,79.2152,510032.0
2024-09-13 09:40:00,79.79,80.16,79.75,80.13,344208.0,79.2053,79.5726,79.1656,79.5428,344208.0
2024-09-13 09:50:00,80.14,80.19,80.05,80.07,217307.0,79.5527,79.6023,79.4634,79.4832,217307.0
2024-09-13 10:00:00,80.08,80.15,79.97,80.06,186120.0,79.4931,79.5626,79.3839,79.4733,186120.0
2024-09-13 10:10:00,80.07,80.16,80.03,80.11,199425.0,79.4832,79.5726,79.4435,79.5229,199425.0
2024-09-13 10:20:00,80.12,80.23,80.11,80.19,223905.0,79.5328,79.642,79.5229,79.6023,223905.0
2024-09-13 10:30:00,80.19,80.27,80.15,80.21,234043.0,79.6023,79.6817,79.5626,79.6222,234043.0
2024-09-13 10:40:00,80.22,80.29,80.18,80.23,188826.0,79.6321,79.7016,79.5924,79.642,188826.0
2024-09-13 10:50:00,80.23,80.28,80.16,80.25,250019.0,79.642,79.6917,79.5726,79.6619,250019.0
2024-09-13 11:00:00,80.26,80.31,80.21,80.22,136223.0,79.6718,79.7215,79.6222,79.6321,136223.0
2024-09-13 11:10:00,80.22,80.25,80.18,80.2,149007.0,79.6321,79.6619,79.5924,79.6123,149007.0
2024-09-13 11:20:00,80.2,80.35,80.2,80.3,213854.0,79.6123,79.7612,79.6123,79.7115,213854.0
2024-09-13 11:30:00,80.3,80.39,80.29,80.37,173353.0,79.7115,79.8009,79.7016,79.781,173353.0
2024-09-13 11:40:00,80.37,80.41,80.33,80.34,161906.0,79.781,79.8207,79.7413,79.7512,161906.0
2024-09-13 11:50:00,80.34,80.43,80.34,80.4,121799.0,79.7512,79.8406,79.7512,79.8108,121799.0
2024-09-13 12:00:00,80.4,80.47,80.39,80.45,158416.0,79.8108,79.8803,79.8009,79.8604,158416.0
2024-09-13 12:10:00,80.45,80.48,80.39,80.47,183621.0,79.8604,79.8902,79.8009,79.8803,183621.0
2024-09-13 12:20:00,80.47,80.47,80.33,80.39,137732.0,79.8803,79.8803,79.7413,79.8009,137732.0
2024-09-13 12:30:00,80.39,80.46,80.36,80.45,202406.0,79.8009,79.8704,79.7711,79.8604,202406.0
2024-09-13 12:40:00,80.45,80.57,80.42,80.42,143106.0,79.8604,79.9796,79.8307,79.8307,143106.0
2024-09-13 12:50:00,80.42,80.5,80.4,80.45,127594.0,79.8307,79.9101,79.8108,79.8604,127594.0
2024-09-13 13:00:00,80.45,80.53,80.42,80.44,240367.0,79.8604,79.9398,79.8307,79.8505,240367.0
2024-09-13 13:10:00,80.44,80.51,80.44,80.45,114579.0,79.8505,79.92,79.8505,79.8604,114579.0
2024-09-13 13:20:00,80.45,80.45,80.34,80.39,273150.0,79.8604,79.8604,79.7512,79.8009,273150.0
2024-09-13 13:30:00,80.39,80.59,80.38,80.59,161632.0,79.8009,79.9994,79.7909,79.9994,161632.0
2024-09-13 13:40:00,80.59,80.69,80.57,80.59,158167.0,79.9994,80.0987,79.9796,79.9994,158167.0
2024-09-13 13:50:00,80.59,80.67,80.54,80.55,130081.0,79.9994,80.0788,79.9498,79.9597,130081.0
2024-09-13 14:00:00,80.55,80.63,80.45,80.57,168866.0,79.9597,80.0391,79.8604,79.9796,168866.0
2024-09-13 14:10:00,80.58,80.61,80.53,80.55,109693.0,79.9895,80.0193,79.9398,79.9597,109693.0
2024-09-13 14:20:00,80.54,80.56,80.43,80.48,137114.0,79.9498,79.9696,79.8406,79.8902,137114.0
2024-09-13 14:30:00,80.48,80.5,80.41,80.41,95387.0,79.8902,79.9101,79.8207,79.8207,95387.0
2024-09-13 14:40:00,80.42,80.49,80.4,80.42,112188.0,79.8307,79.9001,79.8108,79.8307,112188.0
2024-09-13 14:50:00,80.42,80.45,80.37,80.41,151323.0,79.8307,79.8604,79.781,79.8207,151323.0
2024-09-13 15:00:00,80.4,80.48,80.35,80.45,153251.0,79.8108,79.8902,79.7612,79.8604,153251.0
2024-09-13 15:10:00,80.46,80.5,80.42,80.47,148632.0,79.8704,79.9101,79.8307,79.8803,148632.0
2024-09-13 15:20:00,80.48,80.59,80.44,80.47,182282.0,79.8902,79.9994,79.8505,79.8803,182282.0
2024-09-13 15:30:00,80.47,80.5,80.4,80.45,178562.0,79.8803,79.9101,79.8108,79.8604,178562.0
2024-09-13 15:40:00,80.45,80.54,80.42,80.51,207739.0,79.8604,79.9498,79.8307,79.92,207739.0
2024-09-13 15:50:00,80.52,80.67,80.51,80.6,893190.0,79.9299,80.0788,79.92,80.0093,893190.0
2024-09-16 09:30:00,80.84,81.02,80.43,80.71,647784.0,80.2476,80.4263,79.8406,80.1185,647784.0
2024-09-16 09:40:00,80.72,80.76,80.51,80.68,252602.0,80.1285,80.1682,79.92,80.0887,252602.0
2024-09-16 09:50:00,80.68,80.87,80.65,80.72,318488.0,80.0887,80.2774,80.059,80.1285,318488.0
2024-09-16 10:00:00,80.72,80.75,80.45,80.58,364757.0,80.1285,80.1582,79.8604,79.9895,364757.0
2024-09-16 10:10:00,80.58,80.59,80.4,80.48,284882.0,79.9895,79.9994,79.8108,79.8902,284882.0
2024-09-16 10:20:00,80.48,80.53,80.41,80.48,295423.0,79.8902,79.9398,79.8207,79.8902,295423.0
2024-09-16 10:30:00,80.48,80.5,80.36,80.48,262991.0,79.8902,79.9101,79.7711,79.8902,262991.0
2024-09-16 10:40:00,80.49,80.63,80.41,80.56,263066.0,79.9001,80.0391,79.8207,79.9696,263066.0
2024-09-16 10:50:00,80.56,80.56,80.42,80.47,202974.0,79.9696,79.9696,79.8307,79.8803,202974.0
2024-09-16 11:00:00,80.47,80.47,80.29,80.36,235444.0,79.8803,79.8803,79.7016,79.7711,235444.0
2024-09-16 11:10:00,80.36,80.45,80.34,80.4,237768.0,79.7711,79.8604,79.7512,79.8108,237768.0
2024-09-16 11:20:00,80.4,80.4,80.16,80.16,251739.0,79.8108,79.8108,79.5726,79.5726,251739.0
2024-09-16 11:30:00,80.16,80.23,80.14,80.21,222542.0,79.5726,79.642,79.5527,79.6222,222542.0
2024-09-16 11:40:00,80.2,80.25,80.19,80.23,117859.0,79.6123,79.6619,79.6023,79.642,117859.0
2024-09-16 11:50:00,80.23,80.27,80.22,80.25,119331.0,79.642,79.6817,79.6321,79.6619,119331.0
2024-09-16 12:00:00,80.25,80.3,80.17,80.26,100933.0,79.6619,79.7115,79.5825,79.6718,100933.0
2024-09-16 12:10:00,80.26,80.38,80.25,80.32,144147.0,79.6718,79.7909,79.6619,79.7314,144147.0
2024-09-16 12:20:00,80.31,80.47,80.28,80.42,295738.0,79.7215,79.8803,79.6917,79.8307,295738.0
2024-09-16 12:30:00,80.42,80.49,80.36,80.45,102834.0,79.8307,79.9001,79.7711,79.8604,102834.0
2024-09-16 12:40:00,80.45,80.51,80.44,80.48,101674.0,79.8604,79.92,79.8505,79.8902,101674.0
2024-09-16 12:50:00,80.47,80.5,80.41,80.43,94139.0,79.8803,79.9101,79.8207,79.8406,94139.0
2024-09-16 13:00:00,80.43,80.52,80.41,80.46,118470.0,79.8406,79.9299,79.8207,79.8704,118470.0
2024-09-16 13:10:00,80.47,80.54,80.45,80.53,121987.0,79.8803,79.9498,79.8604,79.9398,121987.0
2024-09-16 13:20:00,80.53,80.57,80.45,80.5,143703.0,79.9398,79.9796,79.8604,79.9101,143703.0
2024-09-16 13:30:00,80.51,80.56,80.45,80.55,129372.0,79.92,79.9696,79.8604,79.9597,129372.0
2024-09-16 13:40:00,80.55,80.6,80.5,80.56,123203.0,79.9597,80.0093,79.9101,79.9696,123203.0
2024-09-16 13:50:00,80.55,80.56,80.5,80.52,118800.0,79.9597,79.9696,79.9101,79.9299,118800.0
2024-09-16 14:00:00,80.53,80.55,80.42,80.45,133059.0,79.9398,79.9597,79.8307,79.8604,133059.0
2024-09-16 14:10:00,80.45,80.5,80.43,80.48,151923.0,79.8604,79.9101,79.8406,79.8902,151923.0
2024-09-16 14:20:00,80.48,80.55,80.47,80.53,95874.0,79.8902,79.9597,79.8803,79.9398,95874.0
2024-09-16 14:30:00,80.53,80.55,80.47,80.47,127650.0,79.9398,79.9597,79.8803,79.8803,127650.0
2024-09-16 14:40:00,80.47,80.5,80.42,80.48,278949.0,79.8803,79.9101,79.8307,79.8902,278949.0
2024-09-16 14:50:00,80.48,80.61,80.47,80.61,215877.0,79.8902,80.0193,79.8803,80.0193,215877.0
2024-09-16 15:00:00,80.61,80.62,80.54,80.59,299225.0,80.0193,80.0292,79.9498,79.9994,299225.0
2024-09-16 15:10:00,80.59,80.65,80.56,80.64,215845.0,79.9994,80.059,79.9696,80.049,215845.0
2024-09-16 15:20:00,80.64,80.66,80.57,80.6,212864.0,80.049,80.0689,79.9796,80.0093,212864.0
2024-09-16 15:30:00,80.61,80.66,80.51,80.53,195909.0,80.0193,80.0689,79.92,79.9398,195909.0
2024-09-16 15:40:00,80.53,80.57,80.45,80.54,295213.0,79.9398,79.9796,79.8604,79.9498,295213.0
2024-09-16 15:50:00,80.54,80.66,80.53,80.6,1164002.0,79.9498,80.0689,79.9398,80.0093,1164002.0
2024-09-17 09:30:00,79.76,80.06,79.61,79.93,1231275.0,79.1755,79.4733,79.0266,79.3442,1231275.0
2024-09-17 09:40:00,79.93,80.15,79.91,80.06,249773.0,79.3442,79.5626,79.3244,79.4733,249773.0
2024-09-17 09:50:00,80.07,80.12,79.92,80.02,273960.0,79.4832,79.5328,79.3343,79.4336,273960.0
2024-09-17 10:00:00,80.02,80.26,80.01,80.19,362776.0,79.4336,79.6718,79.4237,79.6023,362776.0
2024-09-17 10:10:00,80.2,80.21,80.01,80.06,225166.0,79.6123,79.6222,79.4237,79.4733,225166.0
2024-09-17 10:20:00,80.07,80.12,80.04,80.1,130623.0,79.4832,79.5328,79.4534,79.513,130623.0
2024-09-17 10:30:00,80.11,80.12,79.78,79.81,337194.0,79.5229,79.5328,79.1953,79.2251,337194.0
2024-09-17 10:40:00,79.81,79.89,79.68,79.73,458498.0,79.2251,79.3045,79.0961,79.1457,458498.0
2024-09-17 10:50:00,79.73,79.8,79.67,79.71,278481.0,79.1457,79.2152,79.0861,79.1259,278481.0
2024-09-17 11:00:00,79.71,79.87,79.69,79.86,215141.0,79.1259,79.2847,79.106,79.2748,215141.0
2024-09-17 11:10:00,79.86,79.87,79.77,79.83,349593.0,79.2748,79.2847,79.1854,79.245,349593.0
2024-09-17 11:20:00,79.83,79.85,79.78,79.81,306610.0,79.245,79.2648,79.1953,79.2251,306610.0
2024-09-17 11:30:00,79.81,79.84,79.71,79.8,231964.0,79.2251,79.2549,79.1259,79.2152,231964.0
2024-09-17 11:40:00,79.8,79.8,79.49,79.55,332362.0,79.2152,79.2152,78.9075,78.967,332362.0
2024-09-17 11:50:00,79.54,79.57,79.36,79.39,447489.0,78.9571,78.9869,78.7784,78.8082,447489.0
2024-09-17 12:00:00,79.4,79.42,79.26,79.27,403980.0,78.8181,78.838,78.6792,78.6891,403980.0
2024-09-17 12:10:00,79.28,79.32,79.11,79.12,409502.0,78.699,78.7387,78.5303,78.5402,409502.0
2024-09-17 12:20:00,79.13,79.2,78.91,78.95,867600.0,78.5501,78.6196,78.3317,78.3714,867600.0
2024-09-17 12:30:00,78.95,78.95,78.66,78.67,460958.0,78.3714,78.3714,78.0835,78.0935,460958.0
2024-09-17 12:40:00,78.68,79.01,78.68,78.89,375680.0,78.1034,78.431,78.1034,78.3119,375680.0
2024-09-17 12:50:00,78.89,78.92,78.79,78.85,315863.0,78.3119,78.3416,78.2126,78.2722,315863.0
2024-09-17 13:00:00,78.84,78.89,78.73,78.77,233480.0,78.2622,78.3119,78.153,78.1927,233480.0
2024-09-17 13:10:00,78.77,78.85,78.68,78.84,270800.0,78.1927,78.2722,78.1034,78.2622,270800.0
2024-09-17 13:20:00,78.84,78.91,78.81,78.84,305621.0,78.2622,78.3317,78.2324,78.2622,305621.0
2024-09-17 13:30:00,78.84,78.84,78.45,78.45,484101.0,78.2622,78.2622,77.8751,77.8751,484101.0
2024-09-17 13:40:00,78.45,78.65,78.26,78.55,403885.0,77.8751,78.0736,77.6865,77.9744,403885.0
2024-09-17 13:50:00,78.55,78.69,78.51,78.56,234014.0,77.9744,78.1133,77.9346,77.9843,234014.0
2024-09-17 14:00:00,78.56,78.83,78.54,78.79,254545.0,77.9843,78.2523,77.9644,78.2126,254545.0
2024-09-17 14:10:00,78.79,78.88,78.74,78.77,200170.0,78.2126,78.3019,78.163,78.1927,200170.0
2024-09-17 14:20:00,78.77,78.81,78.69,78.69,174563.0,78.1927,78.2324,78.1133,78.1133,174563.0
2024-09-17 14:30:00,78.7,78.74,78.66,78.72,170046.0,78.1233,78.163,78.0835,78.1431,170046.0
2024-09-17 14:40:00,78.72,78.72,78.56,78.58,223738.0,78.1431,78.1431,77.9843,78.0041,223738.0
2024-09-17 14:50:00,78.59,78.65,78.54,78.61,244066.0,78.0141,78.0736,77.9644,78.0339,244066.0
2024-09-17 15:00:00,78.61,78.67,78.51,78.52,292407.0,78.0339,78.0935,77.9346,77.9446,292407.0
2024-09-17 15:10:00,78.52,78.64,78.51,78.6,236826.0,77.9446,78.0637,77.9346,78.024,236826.0
2024-09-17 15:20:00,78.6,78.62,78.5,78.58,282765.0,78.024,78.0438,77.9247,78.0041,282765.0
2024-09-17 15:30:00,78.58,78.67,78.51,78.58,530941.0,78.0041,78.0935,77.9346,78.0041,530941.0
2024-09-17 15:40:00,78.58,78.7,78.57,78.7,463445.0,78.0041,78.1233,77.9942,78.1233,463445.0
2024-09-17 15:50:00,78.7,78.72,78.5,78.63,1911163.0,78.1233,78.1431,77.9247,78.0538,1911163.0
2024-09-18 09:30:00,78.64,78.74,78.37,78.67,447155.0,78.0637,78.163,77.7957,78.0935,447155.0
2024-09-18 09:40:00,78.67,78.77,78.44,78.44,182801.0,78.0935,78.1927,77.8652,77.8652,182801.0
2024-09-18 09:50:00,78.44,78.52,78.28,78.5,301292.0,77.8652,77.9446,77.7063,77.9247,301292.0
2024-09-18 10:00:00,78.5,78.65,78.45,78.58,291787.0,77.9247,78.0736,77.8751,78.0041,291787.0
2024-09-18 10:10:00,78.58,78.63,78.4,78.62,160099.0,78.0041,78.0538,77.8255,78.0438,160099.0
2024-09-18 10:20:00,78.62,78.69,78.58,78.64,139447.0,78.0438,78.1133,78.0041,78.0637,139447.0
2024-09-18 10:30:00,78.65,78.67,78.57,78.65,219829.0,78.0736,78.0935,77.9942,78.0736,219829.0
2024-09-18 10:40:00,78.65,78.8,78.64,78.71,224639.0,78.0736,78.2225,78.0637,78.1332,224639.0
2024-09-18 10:50:00,78.72,78.72,78.58,78.58,144368.0,78.1431,78.1431,78.0041,78.0041,144368.0
2024-09-18 11:00:00,78.59,78.6,78.53,78.56,169647.0,78.0141,78.024,77.9545,77.9843,169647.0
2024-09-18 11:10:00,78.56,78.64,78.52,78.64,159794.0,77.9843,78.0637,77.9446,78.0637,159794.0
2024-09-18 11:20:00,78.64,78.7,78.6,78.69,152012.0,78.0637,78.1233,78.024,78.1133,152012.0
2024-09-18 11:30:00,78.69,78.88,78.62,78.84,144607.0,78.1133,78.3019,78.0438,78.2622,144607.0
2024-09-18 11:40:00,78.84,78.92,78.79,78.86,164466.0,78.2622,78.3416,78.2126,78.2821,164466.0
2024-09-18 11:50:00,78.86,78.93,78.81,78.84,105237.0,78.2821,78.3516,78.2324,78.2622,105237.0
2024-09-18 12:00:00,78.84,78.93,78.83,78.86,109512.0,78.2622,78.3516,78.2523,78.2821,109512.0
2024-09-18 12:10:00,78.86,78.98,78.84,78.89,142621.0,78.2821,78.4012,78.2622,78.3119,142621.0
2024-09-18 12:20:00,78.89,78.96,78.83,78.95,120845.0,78.3119,78.3813,78.2523,78.3714,120845.0
2024-09-18 12:30:00,78.95,79.02,78.92,79.0,117723.0,78.3714,78.4409,78.3416,78.4211,117723.0
2024-09-18 12:40:00,79.01,79.1,78.96,78.98,169886.0,78.431,78.5203,78.3813,78.4012,169886.0
2024-09-18 12:50:00,78.98,79.09,78.96,79.09,142366.0,78.4012,78.5104,78.3813,78.5104,142366.0
2024-09-18 13:00:00,79.09,79.11,79.06,79.11,115281.0,78.5104,78.5303,78.4806,78.5303,115281.0
2024-09-18 13:10:00,79.11,79.16,79.09,79.11,151318.0,78.5303,78.5799,78.5104,78.5303,151318.0
2024-09-18 13:20:00,79.11,79.12,79.01,79.06,137262.0,78.5303,78.5402,78.431,78.4806,137262.0
2024-09-18 13:30:00,79.06,79.18,79.05,79.09,200051.0,78.4806,78.5997,78.4707,78.5104,200051.0
2024-09-18 13:40:00,79.09,79.15,79.02,79.1,199073.0,78.5104,78.57,78.4409,78.5203,199073.0
2024-09-18 13:50:00,79.09,79.16,79.06,79.14,217545.0,78.5104,78.5799,78.4806,78.56,217545.0
2024-09-18 14:00:00,79.14,79.41,79.0,79.16,718235.0,78.56,78.8281,78.4211,78.5799,718235.0
2024-09-18 14:10:00,79.16,79.19,78.93,78.95,338372.0,78.5799,78.6097,78.3516,78.3714,338372.0
2024-09-18 14:20:00,78.95,78.99,78.75,78.84,475116.0,78.3714,78.4111,78.1729,78.2622,475116.0
2024-09-18 14:30:00,78.83,78.89,78.54,78.58,525511.0,78.2523,78.3119,77.9644,78.0041,525511.0
2024-09-18 14:40:00,78.56,78.76,78.41,78.7,578548.0,77.9843,78.1828,77.8354,78.1233,578548.0
2024-09-18 14:50:00,78.7,79.03,78.66,78.89,304015.0,78.1233,78.4508,78.0835,78.3119,304015.0
2024-09-18 15:00:00,78.9,79.01,78.86,78.98,351236.0,78.3218,78.431,78.2821,78.4012,351236.0
2024-09-18 15:10:00,78.97,79.2,78.96,79.15,324655.0,78.3913,78.6196,78.3813,78.57,324655.0
2024-09-18 15:20:00,79.16,79.2,78.99,79.13,407971.0,78.5799,78.6196,78.4111,78.5501,407971.0
2024-09-18 15:30:00,79.13,79.2,78.99,79.13,349392.0,78.5501,78.6196,78.4111,78.5501,349392.0
2024-09-18 15:40:00,79.13,79.14,78.88,78.93,512794.0,78.5501,78.56,78.3019,78.3516,512794.0
2024-09-18 15:50:00,78.93,79.09,78.9,79.04,906630.0,78.3516,78.5104,78.3218,78.4608,906630.0
2024-09-19 09:30:00,79.05,79.09,78.22,78.49,1058266.0,78.4707,78.5104,77.6468,77.9148,1058266.0
2024-09-19 09:40:00,78.48,78.89,78.48,78.88,535327.0,77.9049,78.3119,77.9049,78.3019,535327.0
2024-09-19 09:50:00,78.89,78.93,78.53,78.91,367148.0,78.3119,78.3516,77.9545,78.3317,367148.0
2024-09-19 10:00:00,78.9,79.02,78.42,78.45,1329422.0,78.3218,78.4409,77.8453,77.8751,1329422.0
2024-09-19 10:10:00,78.46,78.58,78.27,78.52,503646.0,77.885,78.0041,77.6964,77.9446,503646.0
2024-09-19 10:20:00,78.52,78.71,78.51,78.59,534347.0,77.9446,78.1332,77.9346,78.0141,534347.0
2024-09-19 10:30:00,78.59,78.77,78.33,78.41,543166.0,78.0141,78.1927,77.756,77.8354,543166.0
2024-09-19 10:40:00,78.41,78.46,78.14,78.16,386563.0,77.8354,77.885,77.5674,77.5872,386563.0
2024-09-19 10:50:00,78.16,78.19,78.01,78.04,357928.0,77.5872,77.617,77.4383,77.4681,357928.0
2024-09-19 11:00:00,78.04,78.1,77.73,77.78,689856.0,77.4681,77.5277,77.1604,77.21,689856.0
2024-09-19 11:10:00,77.79,77.94,77.66,77.83,442359.0,77.2199,77.3688,77.0909,77.2596,442359.0
2024-09-19 11:20:00,77.83,77.84,77.55,77.64,474449.0,77.2596,77.2696,76.9817,77.071,474449.0
2024-09-19 11:30:00,77.63,77.84,77.49,77.75,546794.0,77.0611,77.2696,76.9221,77.1802,546794.0
2024-09-19 11:40:00,77.76,77.98,77.75,77.98,304235.0,77.1901,77.4085,77.1802,77.4085,304235.0
2024-09-19 11:50:00,77.98,78.1,77.89,78.07,338074.0,77.4085,77.5277,77.3192,77.4979,338074.0
2024-09-19 12:00:00,78.06,78.15,77.96,78.03,238610.0,77.4879,77.5773,77.3887,77.4582,238610.0
2024-09-19 12:10:00,78.03,78.2,78.02,78.07,241560.0,77.4582,77.6269,77.4482,77.4979,241560.0
2024-09-19 12:20:00,78.07,78.29,78.03,78.26,322535.0,77.4979,77.7163,77.4582,77.6865,322535.0
2024-09-19 12:30:00,78.26,78.33,78.21,78.22,230616.0,77.6865,77.756,77.6368,77.6468,230616.0
2024-09-19 12:40:00,78.21,78.34,78.18,78.33,237514.0,77.6368,77.7659,77.6071,77.756,237514.0
2024-09-19 12:50:00,78.33,78.39,78.29,78.3,280990.0,77.756,77.8155,77.7163,77.7262,280990.0
2024-09-19 13:00:00,78.31,78.46,78.29,78.45,181224.0,77.7361,77.885,77.7163,77.8751,181224.0
2024-09-19 13:10:00,78.45,78.45,78.34,78.4,195460.0,77.8751,77.8751,77.7659,77.8255,195460.0
2024-09-19 13:20:00,78.4,78.41,78.18,78.18,239159.0,77.8255,77.8354,77.6071,77.6071,239159.0
2024-09-19 13:30:00,78.19,78.4,78.18,78.36,222409.0,77.617,77.8255,77.6071,77.7857,222409.0
2024-09-19 13:40:00,78.36,78.41,78.33,78.34,164472.0,77.7857,77.8354,77.756,77.7659,164472.0
2024-09-19 13:50:00,78.34,78.37,78.13,78.14,431237.0,77.7659,77.7957,77.5574,77.5674,431237.0
2024-09-19 14:00:00,78.13,78.18,78.07,78.09,221312.0,77.5574,77.6071,77.4979,77.5177,221312.0
2024-09-19 14:10:00,78.1,78.1,77.76,77.92,386429.0,77.5277,77.5277,77.1901,77.349,386429.0
2024-09-19 14:20:00,77.92,77.97,77.91,77.96,189220.0,77.349,77.3986,77.339,77.3887,189220.0
2024-09-19 14:30:00,77.96,78.11,77.93,78.11,168187.0,77.3887,77.5376,77.3589,77.5376,168187.0
2024-09-19 14:40:00,78.11,78.24,78.09,78.19,213383.0,77.5376,77.6666,77.5177,77.617,213383.0
2024-09-19 14:50:00,78.19,78.21,78.06,78.11,230354.0,77.617,77.6368,77.4879,77.5376,230354.0
2024-09-19 15:00:00,78.1,78.15,78.02,78.04,245911.0,77.5277,77.5773,77.4482,77.4681,245911.0
2024-09-19 15:10:00,78.05,78.26,78.04,78.26,246433.0,77.478,77.6865,77.4681,77.6865,246433.0
2024-09-19 15:20:00,78.26,78.33,78.13,78.14,297429.0,77.6865,77.756,77.5574,77.5674,297429.0
2024-09-19 15:30:00,78.13,78.16,78.01,78.12,281904.0,77.5574,77.5872,77.4383,77.5475,281904.0
2024-09-19 15:40:00,78.12,78.16,78.02,78.09,367661.0,77.5475,77.5872,77.4482,77.5177,367661.0
2024-09-19 15:50:00,78.1,78.15,77.95,78.05,1434161.0,77.5277,77.5773,77.3788,77.478,1434161.0
2024-09-20 09:30:00,78.23,78.85,78.11,78.69,3801814.0,77.6567,78.2722,77.5376,78.1133,3801814.0
2024-09-20 09:40:00,78.69,78.76,78.45,78.52,249055.0,78.1133,78.1828,77.8751,77.9446,249055.0
2024-09-20 09:50:00,78.53,78.71,78.5,78.59,242405.0,77.9545,78.1332,77.9247,78.0141,242405.0
2024-09-20 10:00:00,78.59,78.86,78.55,78.84,279563.0,78.0141,78.2821,77.9744,78.2622,279563.0
2024-09-20 10:10:00,78.83,78.84,78.59,78.81,191999.0,78.2523,78.2622,78.0141,78.2324,191999.0
2024-09-20 10:20:00,78.8,78.86,78.75,78.81,164031.0,78.2225,78.2821,78.1729,78.2324,164031.0
2024-09-20 10:30:00,78.82,78.98,78.8,78.88,278588.0,78.2424,78.4012,78.2225,78.3019,278588.0
2024-09-20 10:40:00,78.88,79.0,78.87,78.92,270893.0,78.3019,78.4211,78.292,78.3416,270893.0
2024-09-20 10:50:00,78.92,78.97,78.82,78.82,272844.0,78.3416,78.3913,78.2424,78.2424,272844.0
2024-09-20 11:00:00,78.83,78.89,78.75,78.87,249222.0,78.2523,78.3119,78.1729,78.292,249222.0
2024-09-20 11:10:00,78.87,79.08,78.86,79.06,284986.0,78.292,78.5005,78.2821,78.4806,284986.0
2024-09-20 11:20:00,79.06,79.06,78.88,78.91,209407.0,78.4806,78.4806,78.3019,78.3317,209407.0
2024-09-20 11:30:00,78.9,78.93,78.79,78.81,168106.0,78.3218,78.3516,78.2126,78.2324,168106.0
2024-09-20 11:40:00,78.81,78.89,78.78,78.8,151954.0,78.2324,78.3119,78.2027,78.2225,151954.0
2024-09-20 11:50:00,78.8,78.86,78.65,78.67,148337.0,78.2225,78.2821,78.0736,78.0935,148337.0
2024-09-20 12:00:00,78.65,78.77,78.63,78.65,78811.0,78.0736,78.1927,78.0538,78.0736,78811.0
2024-09-20 12:10:00,78.64,78.67,78.57,78.64,158445.0,78.0637,78.0935,77.9942,78.0637,158445.0
2024-09-20 12:20:00,78.65,78.81,78.63,78.79,105344.0,78.0736,78.2324,78.0538,78.2126,105344.0
2024-09-20 12:30:00,78.78,78.86,78.78,78.83,96962.0,78.2027,78.2821,78.2027,78.2523,96962.0
2024-09-20 12:40:00,78.83,78.89,78.79,78.8,86715.0,78.2523,78.3119,78.2126,78.2225,86715.0
2024-09-20 12:50:00,78.8,78.82,78.76,78.79,159492.0,78.2225,78.2424,78.1828,78.2126,159492.0
2024-09-20 13:00:00,78.8,78.86,78.76,78.84,200667.0,78.2225,78.2821,78.1828,78.2622,200667.0
2024-09-20 13:10:00,78.85,78.99,78.84,78.98,154862.0,78.2722,78.4111,78.2622,78.4012,154862.0
2024-09-20 13:20:00,78.98,79.0,78.91,78.95,115413.0,78.4012,78.4211,78.3317,78.3714,115413.0
2024-09-20 13:30:00,78.95,79.06,78.94,79.03,135234.0,78.3714,78.4806,78.3615,78.4508,135234.0
2024-09-20 13:40:00,79.03,79.06,79.02,79.04,163239.0,78.4508,78.4806,78.4409,78.4608,163239.0
2024-09-20 13:50:00,79.03,79.05,78.95,78.99,155463.0,78.4508,78.4707,78.3714,78.4111,155463.0
2024-09-20 14:00:00,79.0,79.02,78.84,78.86,165207.0,78.4211,78.4409,78.2622,78.2821,165207.0
2024-09-20 14:10:00,78.86,78.88,78.78,78.79,169995.0,78.2821,78.3019,78.2027,78.2126,169995.0
2024-09-20 14:20:00,78.79,78.84,78.75,78.81,218294.0,78.2126,78.2622,78.1729,78.2324,218294.0
2024-09-20 14:30:00,78.81,78.84,78.74,78.75,172446.0,78.2324,78.2622,78.163,78.1729,172446.0
2024-09-20 14:40:00,78.75,78.91,78.73,78.89,154489.0,78.1729,78.3317,78.153,78.3119,154489.0
2024-09-20 14:50:00,78.89,78.96,78.84,78.92,241575.0,78.3119,78.3813,78.2622,78.3416,241575.0
2024-09-20 15:00:00,78.92,78.98,78.88,78.97,237405.0,78.3416,78.4012,78.3019,78.3913,237405.0
2024-09-20 15:10:00,78.97,78.99,78.86,78.9,249349.0,78.3913,78.4111,78.2821,78.3218,249349.0
2024-09-20 15:20:00,78.89,78.95,78.83,78.9,251457.0,78.3119,78.3714,78.2523,78.3218,251457.0
2024-09-20 15:30:00,78.91,79.04,78.88,78.98,280539.0,78.3317,78.4608,78.3019,78.4012,280539.0
2024-09-20 15:40:00,78.98,79.22,78.97,79.21,638845.0,78.4012,78.6394,78.3913,78.6295,638845.0
2024-09-20 15:50:00,79.23,79.61,78.84,79.16,2991693.0,78.6494,79.0266,78.2622,78.5799,2991693.0
2024-09-23 09:30:00,79.07,79.51,79.07,79.46,447928.0,78.4905,78.9273,78.4905,78.8777,447928.0
2024-09-23 09:40:00,79.45,79.72,79.36,79.72,265960.0,78.8678,79.1358,78.7784,79.1358,265960.0
2024-09-23 09:50:00,79.72,79.89,79.68,79.72,297069.0,79.1358,79.3045,79.0961,79.1358,297069.0
2024-09-23 10:00:00,79.7,80.04,79.7,79.92,358273.0,79.1159,79.4534,79.1159,79.3343,358273.0
2024-09-23 10:10:00,79.92,80.07,79.91,80.07,167980.0,79.3343,79.4832,79.3244,79.4832,167980.0
2024-09-23 10:20:00,80.06,80.15,80.02,80.13,262458.0,79.4733,79.5626,79.4336,79.5428,262458.0
2024-09-23 10:30:00,80.13,80.17,80.06,80.11,220000.0,79.5428,79.5825,79.4733,79.5229,220000.0
2024-09-23 10:40:00,80.12,80.14,79.95,79.95,224955.0,79.5328,79.5527,79.3641,79.3641,224955.0
2024-09-23 10:50:00,79.95,80.1,79.94,80.09,197480.0,79.3641,79.513,79.3542,79.5031,197480.0
2024-09-23 11:00:00,80.1,80.2,80.05,80.17,204274.0,79.513,79.6123,79.4634,79.5825,204274.0
2024-09-23 11:10:00,80.18,80.31,80.17,80.3,167124.0,79.5924,79.7215,79.5825,79.7115,167124.0
2024-09-23 11:20:00,80.3,80.42,80.28,80.41,275948.0,79.7115,79.8307,79.6917,79.8207,275948.0
2024-09-23 11:30:00,80.41,80.44,80.32,80.38,169984.0,79.8207,79.8505,79.7314,79.7909,169984.0
2024-09-23 11:40:00,80.38,80.39,80.29,80.3,144237.0,79.7909,79.8009,79.7016,79.7115,144237.0
2024-09-23 11:50:00,80.3,80.3,80.21,80.23,99398.0,79.7115,79.7115,79.6222,79.642,99398.0
2024-09-23 12:00:00,80.24,80.37,80.22,80.37,95422.0,79.652,79.781,79.6321,79.781,95422.0
2024-09-23 12:10:00,80.36,80.38,80.16,80.2,183291.0,79.7711,79.7909,79.5726,79.6123,183291.0
2024-09-23 12:20:00,80.19,80.26,80.18,80.19,102707.0,79.6023,79.6718,79.5924,79.6023,102707.0
2024-09-23 12:30:00,80.19,80.23,80.15,80.19,95699.0,79.6023,79.642,79.5626,79.6023,95699.0
2024-09-23 12:40:00,80.19,80.21,80.06,80.12,131569.0,79.6023,79.6222,79.4733,79.5328,131569.0
2024-09-23 12:50:00,80.12,80.15,80.0,80.01,123439.0,79.5328,79.5626,79.4137,79.4237,123439.0
2024-09-23 13:00:00,80.01,80.01,79.91,79.95,176627.0,79.4237,79.4237,79.3244,79.3641,176627.0
2024-09-23 13:10:00,79.94,80.02,79.92,80.02,128860.0,79.3542,79.4336,79.3343,79.4336,128860.0
2024-09-23 13:20:00,80.02,80.05,79.99,80.01,64666.0,79.4336,79.4634,79.4038,79.4237,64666.0
2024-09-23 13:30:00,80.0,80.05,79.96,79.98,94206.0,79.4137,79.4634,79.374,79.3939,94206.0
2024-09-23 13:40:00,79.98,80.02,79.96,79.97,110234.0,79.3939,79.4336,79.374,79.3839,110234.0
2024-09-23 13:50:00,79.97,80.05,79.96,80.02,93426.0,79.3839,79.4634,79.374,79.4336,93426.0
2024-09-23 14:00:00,80.02,80.04,79.97,80.04,90483.0,79.4336,79.4534,79.3839,79.4534,90483.0
2024-09-23 14:10:00,80.04,80.04,79.97,80.02,76232.0,79.4534,79.4534,79.3839,79.4336,76232.0
2024-09-23 14:20:00,80.03,80.06,79.99,80.05,88992.0,79.4435,79.4733,79.4038,79.4634,88992.0
2024-09-23 14:30:00,80.05,80.1,80.01,80.09,105268.0,79.4634,79.513,79.4237,79.5031,105268.0
2024-09-23 14:40:00,80.09,80.12,80.07,80.09,77268.0,79.5031,79.5328,79.4832,79.5031,77268.0
2024-09-23 14:50:00,80.09,80.21,80.08,80.18,178744.0,79.5031,79.6222,79.4931,79.5924,178744.0
2024-09-23 15:00:00,80.17,80.18,80.12,80.12,96720.0,79.5825,79.5924,79.5328,79.5328,96720.0
2024-09-23 15:10:00,80.12,80.19,80.12,80.16,109259.0,79.5328,79.6023,79.5328,79.5726,109259.0
2024-09-23 15:20:00,80.16,80.18,80.12,80.14,100509.0,79.5726,79.5924,79.5328,79.5527,100509.0
2024-09-23 15:30:00,80.14,80.21,80.1,80.17,159934.0,79.5527,79.6222,79.513,79.5825,159934.0
2024-09-23 15:40:00,80.17,80.27,80.17,80.25,276331.0,79.5825,79.6817,79.5825,79.6619,276331.0
2024-09-23 15:50:00,80.25,80.39,80.19,80.33,812084.0,79.6619,79.8009,79.6023,79.7413,812084.0
2024-09-24 09:30:00,80.48,80.86,80.24,80.7,852460.0,79.8902,80.2674,79.652,80.1086,852460.0
2024-09-24 09:40:00,80.69,80.78,80.52,80.61,308554.0,80.0987,80.188,79.9299,80.0193,308554.0
2024-09-24 09:50:00,80.61,80.76,80.54,80.62,273976.0,80.0193,80.1682,79.9498,80.0292,273976.0
2024-09-24 10:00:00,80.62,80.77,80.55,80.7,351628.0,80.0292,80.1781,79.9597,80.1086,351628.0
2024-09-24 10:10:00,80.7,80.73,80.61,80.72,206256.0,80.1086,80.1384,80.0193,80.1285,206256.0
2024-09-24 10:20:00,80.72,80.72,80.59,80.63,259592.0,80.1285,80.1285,79.9994,80.0391,259592.0
2024-09-24 10:30:00,80.63,80.66,80.58,80.59,223284.0,80.0391,80.0689,79.9895,79.9994,223284.0
2024-09-24 10:40:00,80.59,80.74,80.59,80.7,189613.0,79.9994,80.1483,79.9994,80.1086,189613.0
2024-09-24 10:50:00,80.71,80.91,80.66,80.84,341389.0,80.1185,80.3171,80.0689,80.2476,341389.0
2024-09-24 11:00:00,80.84,80.87,80.69,80.71,249313.0,80.2476,80.2774,80.0987,80.1185,249313.0
2024-09-24 11:10:00,80.71,80.74,80.64,80.7,151986.0,80.1185,80.1483,80.049,80.1086,151986.0
2024-09-24 11:20:00,80.7,80.79,80.66,80.75,172491.0,80.1086,80.1979,80.0689,80.1582,172491.0
2024-09-24 11:30:00,80.75,80.76,80.68,80.72,160751.0,80.1582,80.1682,80.0887,80.1285,160751.0
2024-09-24 11:40:00,80.72,80.73,80.62,80.63,212872.0,80.1285,80.1384,80.0292,80.0391,212872.0
2024-09-24 11:50:00,80.63,80.7,80.6,80.67,141023.0,80.0391,80.1086,80.0093,80.0788,141023.0
2024-09-24 12:00:00,80.67,80.7,80.64,80.65,158575.0,80.0788,80.1086,80.049,80.059,158575.0
2024-09-24 12:10:00,80.65,80.76,80.61,80.76,122983.0,80.059,80.1682,80.0193,80.1682,122983.0
2024-09-24 12:20:00,80.75,80.78,80.69,80.69,144077.0,80.1582,80.188,80.0987,80.0987,144077.0
2024-09-24 12:30:00,80.69,80.7,80.61,80.65,151727.0,80.0987,80.1086,80.0193,80.059,151727.0
2024-09-24 12:40:00,80.65,80.68,80.59,80.61,140216.0,80.059,80.0887,79.9994,80.0193,140216.0
2024-09-24 12:50:00,80.6,80.65,80.58,80.6,131094.0,80.0093,80.059,79.9895,80.0093,131094.0
2024-09-24 13:00:00,80.59,80.68,80.58,80.62,126315.0,79.9994,80.0887,79.9895,80.0292,126315.0
2024-09-24 13:10:00,80.61,80.67,80.6,80.63,113261.0,80.0193,80.0788,80.0093,80.0391,113261.0
2024-09-24 13:20:00,80.63,80.63,80.59,80.59,115423.0,80.0391,80.0391,79.9994,79.9994,115423.0
2024-09-24 13:30:00,80.59,80.6,80.48,80.55,155821.0,79.9994,80.0093,79.8902,79.9597,155821.0
2024-09-24 13:40:00,80.55,80.58,80.51,80.58,141295.0,79.9597,79.9895,79.92,79.9895,141295.0
2024-09-24 13:50:00,80.57,80.6,80.49,80.5,161406.0,79.9796,80.0093,79.9001,79.9101,161406.0
2024-09-24 14:00:00,80.51,80.57,80.49,80.56,144983.0,79.92,79.9796,79.9001,79.9696,144983.0
2024-09-24 14:10:00,80.56,80.63,80.54,80.63,134025.0,79.9696,80.0391,79.9498,80.0391,134025.0
2024-09-24 14:20:00,80.62,80.68,80.59,80.64,118439.0,80.0292,80.0887,79.9994,80.049,118439.0
2024-09-24 14:30:00,80.65,80.66,80.57,80.65,121299.0,80.059,80.0689,79.9796,80.059,121299.0
2024-09-24 14:40:00,80.65,80.7,80.63,80.67,116274.0,80.059,80.1086,80.0391,80.0788,116274.0
2024-09-24 14:50:00,80.67,80.7,80.62,80.65,121703.0,80.0788,80.1086,80.0292,80.059,121703.0
2024-09-24 15:00:00,80.65,80.69,80.64,80.65,155681.0,80.059,80.0987,80.049,80.059,155681.0
2024-09-24 15:10:00,80.65,80.68,80.64,80.67,150286.0,80.059,80.0887,80.049,80.0788,150286.0
2024-09-24 15:20:00,80.67,80.78,80.66,80.73,194126.0,80.0788,80.188,80.0689,80.1384,194126.0
2024-09-24 15:30:00,80.72,80.73,80.63,80.63,254510.0,80.1285,80.1384,80.0391,80.0391,254510.0
2024-09-24 15:40:00,80.64,80.71,80.61,80.66,231740.0,80.049,80.1185,80.0193,80.0689,231740.0
2024-09-24 15:50:00,80.66,80.74,80.61,80.7,1160154.0,80.0689,80.1483,80.0193,80.1086,1160154.0
2024-09-25 09:30:00,80.85,81.09,80.68,80.86,554735.0,80.2575,80.4957,80.0887,80.2674,554735.0
2024-09-25 09:40:00,80.86,80.95,80.8,80.86,230660.0,80.2674,80.3568,80.2079,80.2674,230660.0
2024-09-25 09:50:00,80.86,81.13,80.8,81.12,350613.0,80.2674,80.5354,80.2079,80.5255,350613.0
2024-09-25 10:00:00,81.12,81.23,81.02,81.08,376251.0,80.5255,80.6347,80.4263,80.4858,376251.0
2024-09-25 10:10:00,81.08,81.13,80.92,80.99,174629.0,80.4858,80.5354,80.327,80.3965,174629.0
2024-09-25 10:20:00,80.98,80.98,80.83,80.86,182996.0,80.3865,80.3865,80.2376,80.2674,182996.0
2024-09-25 10:30:00,80.86,80.86,80.75,80.79,159097.0,80.2674,80.2674,80.1582,80.1979,159097.0
2024-09-25 10:40:00,80.79,80.86,80.77,80.86,161522.0,80.1979,80.2674,80.1781,80.2674,161522.0
2024-09-25 10:50:00,80.86,80.98,80.84,80.98,215432.0,80.2674,80.3865,80.2476,80.3865,215432.0
2024-09-25 11:00:00,80.98,80.99,80.81,80.84,156922.0,80.3865,80.3965,80.2178,80.2476,156922.0
2024-09-25 11:10:00,80.84,80.87,80.78,80.87,148190.0,80.2476,80.2774,80.188,80.2774,148190.0
2024-09-25 11:20:00,80.87,80.94,80.84,80.9,116718.0,80.2774,80.3468,80.2476,80.3071,116718.0
2024-09-25 11:30:00,80.89,80.96,80.83,80.94,131969.0,80.2972,80.3667,80.2376,80.3468,131969.0
2024-09-25 11:40:00,80.94,80.96,80.86,80.94,115315.0,80.3468,80.3667,80.2674,80.3468,115315.0
2024-09-25 11:50:00,80.94,81.06,80.92,81.06,165260.0,80.3468,80.466,80.327,80.466,165260.0
2024-09-25 12:00:00,81.06,81.14,81.0,81.14,157417.0,80.466,80.5454,80.4064,80.5454,157417.0
2024-09-25 12:10:00,81.14,81.23,81.14,81.17,170595.0,80.5454,80.6347,80.5454,80.5752,170595.0
2024-09-25 12:20:00,81.17,81.21,81.14,81.2,114105.0,80.5752,80.6149,80.5454,80.6049,114105.0
2024-09-25 12:30:00,81.2,81.29,81.2,81.26,144564.0,80.6049,80.6943,80.6049,80.6645,144564.0
2024-09-25 12:40:00,81.26,81.28,81.2,81.27,127819.0,80.6645,80.6843,80.6049,80.6744,127819.0
2024-09-25 12:50:00,81.27,81.3,81.24,81.26,167912.0,80.6744,80.7042,80.6446,80.6645,167912.0
2024-09-25 13:00:00,81.26,81.28,81.12,81.17,214853.0,80.6645,80.6843,80.5255,80.5752,214853.0
2024-09-25 13:10:00,81.18,81.29,81.13,81.25,542991.0,80.5851,80.6943,80.5354,80.6546,542991.0
2024-09-25 13:20:00,81.25,81.31,81.2,81.21,261623.0,80.6546,80.7141,80.6049,80.6149,261623.0
2024-09-25 13:30:00,81.21,81.32,81.13,81.31,190824.0,80.6149,80.7241,80.5354,80.7141,190824.0
2024-09-25 13:40:00,81.31,81.44,81.31,81.43,213284.0,80.7141,80.8432,80.7141,80.8332,213284.0
2024-09-25 13:50:00,81.44,81.54,81.43,81.53,338305.0,80.8432,80.9424,80.8332,80.9325,338305.0
2024-09-25 14:00:00,81.54,81.55,81.47,81.51,211174.0,80.9424,80.9524,80.873,80.9127,211174.0
2024-09-25 14:10:00,81.51,81.6,81.47,81.57,250396.0,80.9127,81.002,80.873,80.9722,250396.0
2024-09-25 14:20:00,81.57,81.58,81.47,81.48,190802.0,80.9722,80.9821,80.873,80.8829,190802.0
2024-09-25 14:30:00,81.48,81.51,81.41,81.42,186367.0,80.8829,80.9127,80.8134,80.8233,186367.0
2024-09-25 14:40:00,81.42,81.56,81.4,81.54,221423.0,80.8233,80.9623,80.8035,80.9424,221423.0
2024-09-25 14:50:00,81.54,81.58,81.52,81.55,215013.0,80.9424,80.9821,80.9226,80.9524,215013.0
2024-09-25 15:00:00,81.55,81.57,81.5,81.53,207979.0,80.9524,80.9722,80.9027,80.9325,207979.0
2024-09-25 15:10:00,81.53,81.55,81.43,81.48,181712.0,80.9325,80.9524,80.8332,80.8829,181712.0
2024-09-25 15:20:00,81.48,81.52,81.44,81.5,210524.0,80.8829,80.9226,80.8432,80.9027,210524.0
2024-09-25 15:30:00,81.5,81.53,81.35,81.42,314877.0,80.9027,80.9325,80.7538,80.8233,314877.0
2024-09-25 15:40:00,81.42,81.44,81.36,81.43,298643.0,80.8233,80.8432,80.7638,80.8332,298643.0
2024-09-25 15:50:00,81.43,81.48,81.34,81.44,1169590.0,80.8332,80.8829,80.7439,80.8432,1169590.0
2024-09-26 09:30:00,81.04,81.2,80.42,80.73,1054446.0,80.4461,80.6049,79.8307,80.1384,1054446.0
2024-09-26 09:40:00,80.73,80.75,80.53,80.58,459475.0,80.1384,80.1582,79.9398,79.9895,459475.0
2024-09-26 09:50:00,80.59,80.73,80.44,80.56,313369.0,79.9994,80.1384,79.8505,79.9696,313369.0
2024-09-26 10:00:00,80.55,80.71,80.41,80.65,340065.0,79.9597,80.1185,79.8207,80.059,340065.0
2024-09-26 10:10:00,80.65,80.77,80.58,80.59,225198.0,80.059,80.1781,79.9895,79.9994,225198.0
2024-09-26 10:20:00,80.58,80.75,80.55,80.68,212750.0,79.9895,80.1582,79.9597,80.0887,212750.0
2024-09-26 10:30:00,80.69,80.8,80.67,80.74,170062.0,80.0987,80.2079,80.0788,80.1483,170062.0
2024-09-26 10:40:00,80.73,80.76,80.69,80.73,208977.0,80.1384,80.1682,80.0987,80.1384,208977.0
2024-09-26 10:50:00,80.73,80.84,80.7,80.76,201504.0,80.1384,80.2476,80.1086,80.1682,201504.0
2024-09-26 11:00:00,80.76,80.82,80.53,80.59,174051.0,80.1682,80.2277,79.9398,79.9994,174051.0
2024-09-26 11:10:00,80.59,80.59,80.29,80.3,275600.0,79.9994,79.9994,79.7016,79.7115,275600.0
2024-09-26 11:20:00,80.3,80.35,80.21,80.28,273770.0,79.7115,79.7612,79.6222,79.6917,273770.0
2024-09-26 11:30:00,80.28,80.28,80.06,80.15,225262.0,79.6917,79.6917,79.4733,79.5626,225262.0
2024-09-26 11:40:00,80.15,80.16,79.97,80.04,461574.0,79.5626,79.5726,79.3839,79.4534,461574.0
2024-09-26 11:50:00,80.04,80.04,79.76,79.77,314952.0,79.4534,79.4534,79.1755,79.1854,314952.0
2024-09-26 12:00:00,79.77,79.77,79.67,79.72,237226.0,79.1854,79.1854,79.0861,79.1358,237226.0
2024-09-26 12:10:00,79.72,79.79,79.65,79.66,348263.0,79.1358,79.2053,79.0663,79.0762,348263.0
2024-09-26 12:20:00,79.66,79.69,79.53,79.59,305718.0,79.0762,79.106,78.9472,79.0067,305718.0
2024-09-26 12:30:00,79.58,79.63,79.51,79.58,208848.0,78.9968,79.0464,78.9273,78.9968,208848.0
2024-09-26 12:40:00,79.58,79.7,79.5,79.54,278772.0,78.9968,79.1159,78.9174,78.9571,278772.0
2024-09-26 12:50:00,79.54,79.55,79.26,79.39,396579.0,78.9571,78.967,78.6792,78.8082,396579.0
2024-09-26 13:00:00,79.4,79.63,79.35,79.59,367448.0,78.8181,79.0464,78.7685,79.0067,367448.0
2024-09-26 13:10:00,79.59,79.59,79.33,79.55,290076.0,79.0067,79.0067,78.7486,78.967,290076.0
2024-09-26 13:20:00,79.56,79.64,79.51,79.64,224562.0,78.977,79.0564,78.9273,79.0564,224562.0
2024-09-26 13:30:00,79.64,79.72,79.59,79.63,168554.0,79.0564,79.1358,79.0067,79.0464,168554.0
2024-09-26 13:40:00,79.63,79.67,79.6,79.65,109453.0,79.0464,79.0861,79.0167,79.0663,109453.0
2024-09-26 13:50:00,79.65,79.81,79.61,79.81,242030.0,79.0663,79.2251,79.0266,79.2251,242030.0
2024-09-26 14:00:00,79.81,79.9,79.72,79.8,271315.0,79.2251,79.3145,79.1358,79.2152,271315.0
2024-09-26 14:10:00,79.8,79.83,79.71,79.78,130716.0,79.2152,79.245,79.1259,79.1953,130716.0
2024-09-26 14:20:00,79.79,79.88,79.73,79.87,101877.0,79.2053,79.2946,79.1457,79.2847,101877.0
2024-09-26 14:30:00,79.87,79.91,79.82,79.84,148830.0,79.2847,79.3244,79.235,79.2549,148830.0
2024-09-26 14:40:00,79.84,79.91,79.82,79.9,110185.0,79.2549,79.3244,79.235,79.3145,110185.0
2024-09-26 14:50:00,79.9,79.98,79.86,79.96,213062.0,79.3145,79.3939,79.2748,79.374,213062.0
2024-09-26 15:00:00,79.96,80.03,79.91,79.95,178373.0,79.374,79.4435,79.3244,79.3641,178373.0
2024-09-26 15:10:00,79.95,80.0,79.9,79.94,172034.0,79.3641,79.4137,79.3145,79.3542,172034.0
2024-09-26 15:20:00,79.93,79.93,79.83,79.9,220400.0,79.3442,79.3442,79.245,79.3145,220400.0
2024-09-26 15:30:00,79.91,79.94,79.85,79.9,156777.0,79.3244,79.3542,79.2648,79.3145,156777.0
2024-09-26 15:40:00,79.89,79.93,79.8,79.88,301772.0,79.3045,79.3442,79.2152,79.2946,301772.0
2024-09-26 15:50:00,79.88,80.04,79.84,79.91,857017.0,79.2946,79.4534,79.2549,79.3244,857017.0
2024-09-27 09:30:00,79.9,80.07,79.66,80.01,577437.0,79.3145,79.4832,79.0762,79.4237,577437.0
2024-09-27 09:40:00,80.01,80.18,79.94,79.97,206626.0,79.4237,79.5924,79.3542,79.3839,206626.0
2024-09-27 09:50:00,79.95,80.15,79.94,80.1,209230.0,79.3641,79.5626,79.3542,79.513,209230.0
2024-09-27 10:00:00,80.1,80.21,79.98,80.06,182458.0,79.513,79.6222,79.3939,79.4733,182458.0
2024-09-27 10:10:00,80.08,80.23,80.07,80.13,114913.0,79.4931,79.642,79.4832,79.5428,114913.0
2024-09-27 10:20:00,80.12,80.29,80.05,80.26,154357.0,79.5328,79.7016,79.4634,79.6718,154357.0
2024-09-27 10:30:00,80.26,80.27,80.17,80.2,135903.0,79.6718,79.6817,79.5825,79.6123,135903.0
2024-09-27 10:40:00,80.19,80.19,79.95,79.97,140831.0,79.6023,79.6023,79.3641,79.3839,140831.0
2024-09-27 10:50:00,79.96,80.06,79.94,80.04,162668.0,79.374,79.4733,79.3542,79.4534,162668.0
2024-09-27 11:00:00,80.03,80.1,79.97,80.07,115810.0,79.4435,79.513,79.3839,79.4832,115810.0
2024-09-27 11:10:00,80.07,80.12,79.94,79.98,150028.0,79.4832,79.5328,79.3542,79.3939,150028.0
2024-09-27 11:20:00,79.97,80.02,79.91,79.99,162962.0,79.3839,79.4336,79.3244,79.4038,162962.0
2024-09-27 11:30:00,79.99,80.0,79.88,79.89,126782.0,79.4038,79.4137,79.2946,79.3045,126782.0
2024-09-27 11:40:00,79.9,79.96,79.81,79.88,142598.0,79.3145,79.374,79.2251,79.2946,142598.0
2024-09-27 11:50:00,79.87,79.92,79.83,79.86,120152.0,79.2847,79.3343,79.245,79.2748,120152.0
2024-09-27 12:00:00,79.86,79.87,79.7,79.72,107028.0,79.2748,79.2847,79.1159,79.1358,107028.0
2024-09-27 12:10:00,79.73,79.81,79.72,79.75,117424.0,79.1457,79.2251,79.1358,79.1656,117424.0
2024-09-27 12:20:00,79.76,79.76,79.6,79.69,137664.0,79.1755,79.1755,79.0167,79.106,137664.0
2024-09-27 12:30:00,79.68,79.74,79.66,79.72,139598.0,79.0961,79.1556,79.0762,79.1358,139598.0
2024-09-27 12:40:00,79.72,79.75,79.66,79.66,104339.0,79.1358,79.1656,79.0762,79.0762,104339.0
2024-09-27 12:50:00,79.66,79.67,79.62,79.65,151785.0,79.0762,79.0861,79.0365,79.0663,151785.0
2024-09-27 13:00:00,79.64,79.75,79.64,79.67,91938.0,79.0564,79.1656,79.0564,79.0861,91938.0
2024-09-27 13:10:00,79.68,79.79,79.66,79.79,94676.0,79.0961,79.2053,79.0762,79.2053,94676.0
2024-09-27 13:20:00,79.79,79.86,79.76,79.81,76102.0,79.2053,79.2748,79.1755,79.2251,76102.0
2024-09-27 13:30:00,79.81,79.85,79.77,79.84,100930.0,79.2251,79.2648,79.1854,79.2549,100930.0
2024-09-27 13:40:00,79.84,79.9,79.83,79.88,70403.0,79.2549,79.3145,79.245,79.2946,70403.0
2024-09-27 13:50:00,79.88,79.93,79.83,79.9,132978.0,79.2946,79.3442,79.245,79.3145,132978.0
2024-09-27 14:00:00,79.9,79.93,79.82,79.87,83027.0,79.3145,79.3442,79.235,79.2847,83027.0
2024-09-27 14:10:00,79.86,79.93,79.84,79.86,111910.0,79.2748,79.3442,79.2549,79.2748,111910.0
2024-09-27 14:20:00,79.87,79.9,79.84,79.88,108948.0,79.2847,79.3145,79.2549,79.2946,108948.0
2024-09-27 14:30:00,79.89,79.91,79.8,79.84,85927.0,79.3045,79.3244,79.2152,79.2549,85927.0
2024-09-27 14:40:00,79.84,79.91,79.82,79.86,74806.0,79.2549,79.3244,79.235,79.2748,74806.0
2024-09-27 14:50:00,79.86,79.91,79.8,79.89,109626.0,79.2748,79.3244,79.2152,79.3045,109626.0
2024-09-27 15:00:00,79.89,79.95,79.88,79.92,95013.0,79.3045,79.3641,79.2946,79.3343,95013.0
2024-09-27 15:10:00,79.92,79.95,79.85,79.94,161251.0,79.3343,79.3641,79.2648,79.3542,161251.0
2024-09-27 15:20:00,79.94,79.97,79.92,79.95,134403.0,79.3542,79.3839,79.3343,79.3641,134403.0
2024-09-27 15:30:00,79.95,80.02,79.94,79.98,179185.0,79.3641,79.4336,79.3542,79.3939,179185.0
2024-09-27 15:40:00,79.97,79.98,79.83,79.84,225763.0,79.3839,79.3939,79.245,79.2549,225763.0
2024-09-27 15:50:00,79.84,79.93,79.73,79.77,733801.0,79.2549,79.3442,79.1457,79.1854,733801.0
2024-09-30 09:30:00,79.89,80.2,79.86,80.07,575523.0,79.3045,79.6123,79.2748,79.4832,575523.0
2024-09-30 09:40:00,80.06,80.13,79.88,80.06,292419.0,79.4733,79.5428,79.2946,79.4733,292419.0
2024-09-30 09:50:00,80.06,80.35,79.89,80.27,314990.0,79.4733,79.7612,79.3045,79.6817,314990.0
2024-09-30 10:00:00,80.28,80.37,80.21,80.31,210670.0,79.6917,79.781,79.6222,79.7215,210670.0
2024-09-30 10:10:00,80.3,80.38,80.19,80.19,218209.0,79.7115,79.7909,79.6023,79.6023,218209.0
2024-09-30 10:20:00,80.2,80.39,80.16,80.35,199805.0,79.6123,79.8009,79.5726,79.7612,199805.0
2024-09-30 10:30:00,80.34,80.42,80.25,80.42,161985.0,79.7512,79.8307,79.6619,79.8307,161985.0
2024-09-30 10:40:00,80.42,80.5,80.37,80.39,180111.0,79.8307,79.9101,79.781,79.8009,180111.0
2024-09-30 10:50:00,80.39,80.46,80.38,80.42,119767.0,79.8009,79.8704,79.7909,79.8307,119767.0
2024-09-30 11:00:00,80.42,80.51,80.33,80.38,126712.0,79.8307,79.92,79.7413,79.7909,126712.0
2024-09-30 11:10:00,80.38,80.39,80.28,80.29,141793.0,79.7909,79.8009,79.6917,79.7016,141793.0
2024-09-30 11:20:00,80.3,80.32,80.2,80.32,114440.0,79.7115,79.7314,79.6123,79.7314,114440.0
2024-09-30 11:30:00,80.32,80.39,80.3,80.34,127772.0,79.7314,79.8009,79.7115,79.7512,127772.0
2024-09-30 11:40:00,80.34,80.35,80.23,80.23,120700.0,79.7512,79.7612,79.642,79.642,120700.0
2024-09-30 11:50:00,80.23,80.27,80.16,80.26,153137.0,79.642,79.6817,79.5726,79.6718,153137.0
2024-09-30 12:00:00,80.26,80.3,80.21,80.21,126282.0,79.6718,79.7115,79.6222,79.6222,126282.0
2024-09-30 12:10:00,80.22,80.34,80.2,80.22,145109.0,79.6321,79.7512,79.6123,79.6321,145109.0
2024-09-30 12:20:00,80.22,80.22,80.15,80.17,131999.0,79.6321,79.6321,79.5626,79.5825,131999.0
2024-09-30 12:30:00,80.17,80.27,80.13,80.27,96341.0,79.5825,79.6817,79.5428,79.6817,96341.0
2024-09-30 12:40:00,80.27,80.29,80.22,80.23,62841.0,79.6817,79.7016,79.6321,79.642,62841.0
2024-09-30 12:50:00,80.23,80.26,80.21,80.23,58872.0,79.642,79.6718,79.6222,79.642,58872.0
2024-09-30 13:00:00,80.23,80.28,80.2,80.27,109299.0,79.642,79.6917,79.6123,79.6817,109299.0
2024-09-30 13:10:00,80.27,80.3,80.21,80.29,104646.0,79.6817,79.7115,79.6222,79.7016,104646.0
2024-09-30 13:20:00,80.29,80.42,80.28,80.35,116608.0,79.7016,79.8307,79.6917,79.7612,116608.0
2024-09-30 13:30:00,80.35,80.4,80.33,80.39,96485.0,79.7612,79.8108,79.7413,79.8009,96485.0
2024-09-30 13:40:00,80.39,80.45,80.37,80.45,83963.0,79.8009,79.8604,79.781,79.8604,83963.0
2024-09-30 13:50:00,80.45,80.45,80.36,80.41,149622.0,79.8604,79.8604,79.7711,79.8207,149622.0
2024-09-30 14:00:00,80.42,80.44,80.33,80.41,90664.0,79.8307,79.8505,79.7413,79.8207,90664.0
2024-09-30 14:10:00,80.4,80.49,80.4,80.42,184432.0,79.8108,79.9001,79.8108,79.8307,184432.0
2024-09-30 14:20:00,80.42,80.42,80.23,80.41,196392.0,79.8307,79.8307,79.642,79.8207,196392.0
2024-09-30 14:30:00,80.4,80.54,80.36,80.52,173643.0,79.8108,79.9498,79.7711,79.9299,173643.0
2024-09-30 14:40:00,80.52,80.6,80.51,80.54,145750.0,79.9299,80.0093,79.92,79.9498,145750.0
2024-09-30 14:50:00,80.55,80.57,80.4,80.41,160420.0,79.9597,79.9796,79.8108,79.8207,160420.0
2024-09-30 15:00:00,80.41,80.49,80.34,80.48,165096.0,79.8207,79.9001,79.7512,79.8902,165096.0
2024-09-30 15:10:00,80.49,80.68,80.48,80.67,264342.0,79.9001,80.0887,79.8902,80.0788,264342.0
2024-09-30 15:20:00,80.67,80.71,80.55,80.59,236249.0,80.0788,80.1185,79.9597,79.9994,236249.0
2024-09-30 15:30:00,80.59,80.74,80.57,80.71,279106.0,79.9994,80.1483,79.9796,80.1185,279106.0
2024-09-30 15:40:00,80.72,80.83,80.68,80.77,492872.0,80.1285,80.2376,80.0887,80.1781,492872.0
2024-09-30 15:50:00,80.76,80.94,80.7,80.76,1713632.0,80.1682,80.3468,80.1086,80.1682,1713632.0
2024-10-01 09:30:00,80.68,80.89,80.47,80.78,541996.0,80.0887,80.2972,79.8803,80.188,541996.0
2024-10-01 09:40:00,80.82,80.93,80.61,80.67,327504.0,80.2277,80.3369,80.0193,80.0788,327504.0
2024-10-01 09:50:00,80.67,80.82,80.64,80.73,269112.0,80.0788,80.2277,80.049,80.1384,269112.0
2024-10-01 10:00:00,80.73,80.75,80.43,80.54,244975.0,80.1384,80.1582,79.8406,79.9498,244975.0
2024-10-01 10:10:00,80.55,80.71,80.48,80.68,212096.0,79.9597,80.1185,79.8902,80.0887,212096.0
2024-10-01 10:20:00,80.69,81.12,80.67,81.12,313381.0,80.0987,80.5255,80.0788,80.5255,313381.0
2024-10-01 10:30:00,81.12,81.13,80.95,80.98,306977.0,80.5255,80.5354,80.3568,80.3865,306977.0
2024-10-01 10:40:00,80.98,81.0,80.74,80.82,222742.0,80.3865,80.4064,80.1483,80.2277,222742.0
2024-10-01 10:50:00,80.82,80.82,80.65,80.76,176485.0,80.2277,80.2277,80.059,80.1682,176485.0
2024-10-01 11:00:00,80.76,80.85,80.66,80.79,176343.0,80.1682,80.2575,80.0689,80.1979,176343.0
2024-10-01 11:10:00,80.78,80.84,80.71,80.76,157563.0,80.188,80.2476,80.1185,80.1682,157563.0
2024-10-01 11:20:00,80.76,80.87,80.73,80.82,149519.0,80.1682,80.2774,80.1384,80.2277,149519.0
2024-10-01 11:30:00,80.83,80.88,80.76,80.88,102272.0,80.2376,80.2873,80.1682,80.2873,102272.0
2024-10-01 11:40:00,80.88,80.92,80.81,80.81,137552.0,80.2873,80.327,80.2178,80.2178,137552.0
2024-10-01 11:50:00,80.82,80.93,80.78,80.89,102163.0,80.2277,80.3369,80.188,80.2972,102163.0
2024-10-01 12:00:00,80.89,80.97,80.86,80.91,162593.0,80.2972,80.3766,80.2674,80.3171,162593.0
2024-10-01 12:10:00,80.91,80.95,80.78,80.84,213852.0,80.3171,80.3568,80.188,80.2476,213852.0
2024-10-01 12:20:00,80.84,80.86,80.79,80.84,119821.0,80.2476,80.2674,80.1979,80.2476,119821.0
2024-10-01 12:30:00,80.84,80.91,80.8,80.84,131313.0,80.2476,80.3171,80.2079,80.2476,131313.0
2024-10-01 12:40:00,80.84,80.9,80.81,80.88,116744.0,80.2476,80.3071,80.2178,80.2873,116744.0
2024-10-01 12:50:00,80.88,80.99,80.86,80.94,163454.0,80.2873,80.3965,80.2674,80.3468,163454.0
2024-10-01 13:00:00,80.94,81.03,80.87,81.02,153693.0,80.3468,80.4362,80.2774,80.4263,153693.0
2024-10-01 13:10:00,81.02,81.08,80.98,81.05,183656.0,80.4263,80.4858,80.3865,80.456,183656.0
2024-10-01 13:20:00,81.04,81.1,81.02,81.03,140616.0,80.4461,80.5057,80.4263,80.4362,140616.0
2024-10-01 13:30:00,81.03,81.12,80.96,80.99,204952.0,80.4362,80.5255,80.3667,80.3965,204952.0
2024-10-01 13:40:00,80.98,81.09,80.95,81.06,141003.0,80.3865,80.4957,80.3568,80.466,141003.0
2024-10-01 13:50:00,81.06,81.21,81.05,81.2,153297.0,80.466,80.6149,80.456,80.6049,153297.0
2024-10-01 14:00:00,81.2,81.35,81.17,81.34,238094.0,80.6049,80.7538,80.5752,80.7439,238094.0
2024-10-01 14:10:00,81.34,81.53,81.32,81.5,252813.0,80.7439,80.9325,80.7241,80.9027,252813.0
2024-10-01 14:20:00,81.5,81.53,81.36,81.45,157512.0,80.9027,80.9325,80.7638,80.8531,157512.0
2024-10-01 14:30:00,81.46,81.53,81.45,81.52,165865.0,80.863,80.9325,80.8531,80.9226,165865.0
2024-10-01 14:40:00,81.52,81.53,81.39,81.47,171185.0,80.9226,80.9325,80.7935,80.873,171185.0
2024-10-01 14:50:00,81.48,81.53,81.44,81.51,180568.0,80.8829,80.9325,80.8432,80.9127,180568.0
2024-10-01 15:00:00,81.51,81.53,81.35,81.39,276010.0,80.9127,80.9325,80.7538,80.7935,276010.0
2024-10-01 15:10:00,81.39,81.43,81.27,81.34,252451.0,80.7935,80.8332,80.6744,80.7439,252451.0
2024-10-01 15:20:00,81.34,81.42,81.32,81.36,230242.0,80.7439,80.8233,80.7241,80.7638,230242.0
2024-10-01 15:30:00,81.35,81.42,81.3,81.39,228169.0,80.7538,80.8233,80.7042,80.7935,228169.0
2024-10-01 15:40:00,81.39,81.42,81.14,81.17,739831.0,80.7935,80.8233,80.5454,80.5752,739831.0
2024-10-01 15:50:00,81.18,81.35,81.13,81.28,1536360.0,80.5851,80.7538,80.5354,80.6843,1536360.0
2024-10-02 09:30:00,80.99,80.99,80.38,80.51,605530.0,80.3965,80.3965,79.7909,79.92,605530.0
2024-10-02 09:40:00,80.51,80.57,80.36,80.48,269729.0,79.92,79.9796,79.7711,79.8902,269729.0
2024-10-02 09:50:00,80.48,80.75,80.38,80.63,370543.0,79.8902,80.1582,79.7909,80.0391,370543.0
2024-10-02 10:00:00,80.63,80.77,80.57,80.69,349891.0,80.0391,80.1781,79.9796,80.0987,349891.0
2024-10-02 10:10:00,80.69,80.79,80.49,80.51,245281.0,80.0987,80.1979,79.9001,79.92,245281.0
2024-10-02 10:20:00,80.51,80.66,80.47,80.52,295765.0,79.92,80.0689,79.8803,79.9299,295765.0
2024-10-02 10:30:00,80.53,80.86,80.52,80.76,260541.0,79.9398,80.2674,79.9299,80.1682,260541.0
2024-10-02 10:40:00,80.75,80.79,80.73,80.76,300338.0,80.1582,80.1979,80.1384,80.1682,300338.0
2024-10-02 10:50:00,80.76,80.9,80.6,80.61,615916.0,80.1682,80.3071,80.0093,80.0193,615916.0
2024-10-02 11:00:00,80.6,80.68,80.47,80.52,201457.0,80.0093,80.0887,79.8803,79.9299,201457.0
2024-10-02 11:10:00,80.52,80.55,80.23,80.29,466973.0,79.9299,79.9597,79.642,79.7016,466973.0
2024-10-02 11:20:00,80.29,80.56,80.22,80.55,256204.0,79.7016,79.9696,79.6321,79.9597,256204.0
2024-10-02 11:30:00,80.54,80.57,80.46,80.49,188673.0,79.9498,79.9796,79.8704,79.9001,188673.0
2024-10-02 11:40:00,80.49,80.65,80.47,80.58,178115.0,79.9001,80.059,79.8803,79.9895,178115.0
2024-10-02 11:50:00,80.58,80.63,80.57,80.6,133552.0,79.9895,80.0391,79.9796,80.0093,133552.0
2024-10-02 12:00:00,80.6,80.62,80.43,80.47,128223.0,80.0093,80.0292,79.8406,79.8803,128223.0
2024-10-02 12:10:00,80.47,80.53,80.4,80.44,152796.0,79.8803,79.9398,79.8108,79.8505,152796.0
2024-10-02 12:20:00,80.44,80.49,80.41,80.45,165993.0,79.8505,79.9001,79.8207,79.8604,165993.0
2024-10-02 12:30:00,80.45,80.5,80.4,80.48,142923.0,79.8604,79.9101,79.8108,79.8902,142923.0
2024-10-02 12:40:00,80.48,80.5,80.34,80.35,182727.0,79.8902,79.9101,79.7512,79.7612,182727.0
2024-10-02 12:50:00,80.34,80.45,80.26,80.27,208663.0,79.7512,79.8604,79.6718,79.6817,208663.0
2024-10-02 13:00:00,80.26,80.38,80.18,80.19,251104.0,79.6718,79.7909,79.5924,79.6023,251104.0
2024-10-02 13:10:00,80.2,80.29,80.16,80.23,221815.0,79.6123,79.7016,79.5726,79.642,221815.0
2024-10-02 13:20:00,80.22,80.36,80.22,80.34,175930.0,79.6321,79.7711,79.6321,79.7512,175930.0
2024-10-02 13:30:00,80.34,80.39,80.29,80.32,158505.0,79.7512,79.8009,79.7016,79.7314,158505.0
2024-10-02 13:40:00,80.33,80.45,80.29,80.43,121095.0,79.7413,79.8604,79.7016,79.8406,121095.0
2024-10-02 13:50:00,80.42,80.47,80.39,80.44,150210.0,79.8307,79.8803,79.8009,79.8505,150210.0
2024-10-02 14:00:00,80.43,80.51,80.43,80.51,173422.0,79.8406,79.92,79.8406,79.92,173422.0
2024-10-02 14:10:00,80.51,80.54,80.33,80.35,233376.0,79.92,79.9498,79.7413,79.7612,233376.0
2024-10-02 14:20:00,80.35,80.44,80.31,80.31,163752.0,79.7612,79.8505,79.7215,79.7215,163752.0
2024-10-02 14:30:00,80.32,80.35,80.19,80.21,263402.0,79.7314,79.7612,79.6023,79.6222,263402.0
2024-10-02 14:40:00,80.21,80.34,80.19,80.23,281056.0,79.6222,79.7512,79.6023,79.642,281056.0
2024-10-02 14:50:00,80.23,80.26,80.12,80.17,256586.0,79.642,79.6718,79.5328,79.5825,256586.0
2024-10-02 15:00:00,80.17,80.34,80.16,80.33,172244.0,79.5825,79.7512,79.5726,79.7413,172244.0
2024-10-02 15:10:00,80.33,80.42,80.3,80.38,171781.0,79.7413,79.8307,79.7115,79.7909,171781.0
2024-10-02 15:20:00,80.39,80.45,80.36,80.37,244318.0,79.8009,79.8604,79.7711,79.781,244318.0
2024-10-02 15:30:00,80.36,80.36,80.18,80.2,363171.0,79.7711,79.7711,79.5924,79.6123,363171.0
2024-10-02 15:40:00,80.2,80.34,80.2,80.32,239148.0,79.6123,79.7512,79.6123,79.7314,239148.0
2024-10-02 15:50:00,80.32,80.47,80.27,80.45,1390570.0,79.7314,79.8803,79.6817,79.8604,1390570.0
2024-10-03 09:30:00,80.3,80.49,79.93,80.09,470514.0,79.7115,79.9001,79.3442,79.5031,470514.0
2024-10-03 09:40:00,80.1,80.11,79.87,79.94,141222.0,79.513,79.5229,79.2847,79.3542,141222.0
2024-10-03 09:50:00,79.95,80.03,79.85,80.0,140694.0,79.3641,79.4435,79.2648,79.4137,140694.0
2024-10-03 10:00:00,80.01,80.19,79.93,80.18,188609.0,79.4237,79.6023,79.3442,79.5924,188609.0
2024-10-03 10:10:00,80.19,80.3,80.11,80.16,166727.0,79.6023,79.7115,79.5229,79.5726,166727.0
2024-10-03 10:20:00,80.17,80.27,80.12,80.19,117945.0,79.5825,79.6817,79.5328,79.6023,117945.0
2024-10-03 10:30:00,80.19,80.4,80.11,80.4,120232.0,79.6023,79.8108,79.5229,79.8108,120232.0
2024-10-03 10:40:00,80.4,80.44,80.28,80.36,143106.0,79.8108,79.8505,79.6917,79.7711,143106.0
2024-10-03 10:50:00,80.35,80.53,80.34,80.37,134141.0,79.7612,79.9398,79.7512,79.781,134141.0
2024-10-03 11:00:00,80.38,80.38,80.26,80.34,98269.0,79.7909,79.7909,79.6718,79.7512,98269.0
2024-10-03 11:10:00,80.34,80.42,80.31,80.31,91937.0,79.7512,79.8307,79.7215,79.7215,91937.0
2024-10-03 11:20:00,80.31,80.34,80.26,80.34,85596.0,79.7215,79.7512,79.6718,79.7512,85596.0
2024-10-03 11:30:00,80.34,80.47,80.33,80.41,94765.0,79.7512,79.8803,79.7413,79.8207,94765.0
2024-10-03 11:40:00,80.42,80.57,80.41,80.53,96227.0,79.8307,79.9796,79.8207,79.9398,96227.0
2024-10-03 11:50:00,80.53,80.57,80.49,80.51,85544.0,79.9398,79.9796,79.9001,79.92,85544.0
2024-10-03 12:00:00,80.5,80.55,80.48,80.5,80965.0,79.9101,79.9597,79.8902,79.9101,80965.0
2024-10-03 12:10:00,80.5,80.58,80.45,80.5,67622.0,79.9101,79.9895,79.8604,79.9101,67622.0
2024-10-03 12:20:00,80.5,80.57,80.48,80.48,75917.0,79.9101,79.9796,79.8902,79.8902,75917.0
2024-10-03 12:30:00,80.48,80.5,80.41,80.42,87578.0,79.8902,79.9101,79.8207,79.8307,87578.0
2024-10-03 12:40:00,80.42,80.42,80.27,80.31,84155.0,79.8307,79.8307,79.6817,79.7215,84155.0
2024-10-03 12:50:00,80.31,80.35,80.27,80.28,70425.0,79.7215,79.7612,79.6817,79.6917,70425.0
2024-10-03 13:00:00,80.28,80.28,80.2,80.25,87372.0,79.6917,79.6917,79.6123,79.6619,87372.0
2024-10-03 13:10:00,80.25,80.3,80.21,80.23,87889.0,79.6619,79.7115,79.6222,79.642,87889.0
2024-10-03 13:20:00,80.23,80.39,80.21,80.31,114479.0,79.642,79.8009,79.6222,79.7215,114479.0
2024-10-03 13:30:00,80.31,80.4,80.3,80.34,80263.0,79.7215,79.8108,79.7115,79.7512,80263.0
2024-10-03 13:40:00,80.34,80.4,80.25,80.38,145284.0,79.7512,79.8108,79.6619,79.7909,145284.0
2024-10-03 13:50:00,80.38,80.4,80.34,80.35,110592.0,79.7909,79.8108,79.7512,79.7612,110592.0
2024-10-03 14:00:00,80.35,80.41,80.31,80.36,105231.0,79.7612,79.8207,79.7215,79.7711,105231.0
2024-10-03 14:10:00,80.37,80.39,80.34,80.38,103015.0,79.781,79.8009,79.7512,79.7909,103015.0
2024-10-03 14:20:00,80.37,80.39,80.32,80.37,120211.0,79.781,79.8009,79.7314,79.781,120211.0
2024-10-03 14:30:00,80.37,80.4,80.33,80.36,75010.0,79.781,79.8108,79.7413,79.7711,75010.0
2024-10-03 14:40:00,80.36,80.39,80.35,80.38,74196.0,79.7711,79.8009,79.7612,79.7909,74196.0
2024-10-03 14:50:00,80.38,80.42,80.31,80.33,114853.0,79.7909,79.8307,79.7215,79.7413,114853.0
2024-10-03 15:00:00,80.33,80.33,80.18,80.22,223326.0,79.7413,79.7413,79.5924,79.6321,223326.0
2024-10-03 15:10:00,80.22,80.22,80.15,80.17,202062.0,79.6321,79.6321,79.5626,79.5825,202062.0
2024-10-03 15:20:00,80.17,80.25,80.17,80.21,207596.0,79.5825,79.6619,79.5825,79.6222,207596.0
2024-10-03 15:30:00,80.2,80.32,80.17,80.27,222461.0,79.6123,79.7314,79.5825,79.6817,222461.0
2024-10-03 15:40:00,80.27,80.35,80.26,80.34,176561.0,79.6817,79.7612,79.6718,79.7512,176561.0
2024-10-03 15:50:00,80.33,80.44,80.28,80.41,1017127.0,79.7413,79.8505,79.6917,79.8207,1017127.0
2024-10-04 09:30:00,80.05,80.56,79.85,80.4,483350.0,79.4634,79.9696,79.2648,79.8108,483350.0
2024-10-04 09:40:00,80.4,80.49,80.35,80.41,160506.0,79.8108,79.9001,79.7612,79.8207,160506.0
2024-10-04 09:50:00,80.42,80.58,80.41,80.51,189952.0,79.8307,79.9895,79.8207,79.92,189952.0
2024-10-04 10:00:00,80.51,80.79,80.5,80.71,186943.0,79.92,80.1979,79.9101,80.1185,186943.0
2024-10-04 10:10:00,80.72,80.78,80.64,80.7,155957.0,80.1285,80.188,80.049,80.1086,155957.0
2024-10-04 10:20:00,80.7,80.7,80.53,80.6,130540.0,80.1086,80.1086,79.9398,80.0093,130540.0
2024-10-04 10:30:00,80.59,80.59,80.43,80.46,222727.0,79.9994,79.9994,79.8406,79.8704,222727.0
2024-10-04 10:40:00,80.45,80.56,80.4,80.49,145769.0,79.8604,79.9696,79.8108,79.9001,145769.0
2024-10-04 10:50:00,80.48,80.6,80.44,80.54,153889.0,79.8902,80.0093,79.8505,79.9498,153889.0
2024-10-04 11:00:00,80.54,80.71,80.49,80.7,195964.0,79.9498,80.1185,79.9001,80.1086,195964.0
2024-10-04 11:10:00,80.7,80.79,80.66,80.71,110789.0,80.1086,80.1979,80.0689,80.1185,110789.0
2024-10-04 11:20:00,80.71,80.76,80.57,80.73,109163.0,80.1185,80.1682,79.9796,80.1384,109163.0
2024-10-04 11:30:00,80.73,80.89,80.71,80.86,98610.0,80.1384,80.2972,80.1185,80.2674,98610.0
2024-10-04 11:40:00,80.86,80.93,80.81,80.87,120853.0,80.2674,80.3369,80.2178,80.2774,120853.0
2024-10-04 11:50:00,80.87,80.94,80.83,80.86,94126.0,80.2774,80.3468,80.2376,80.2674,94126.0
2024-10-04 12:00:00,80.86,80.94,80.78,80.78,77703.0,80.2674,80.3468,80.188,80.188,77703.0
2024-10-04 12:10:00,80.79,80.87,80.76,80.86,62469.0,80.1979,80.2774,80.1682,80.2674,62469.0
2024-10-04 12:20:00,80.88,80.91,80.78,80.82,71863.0,80.2873,80.3171,80.188,80.2277,71863.0
2024-10-04 12:30:00,80.81,81.02,80.77,80.99,170507.0,80.2178,80.4263,80.1781,80.3965,170507.0
2024-10-04 12:40:00,80.99,81.12,80.98,81.07,116295.0,80.3965,80.5255,80.3865,80.4759,116295.0
2024-10-04 12:50:00,81.07,81.08,80.99,81.03,96844.0,80.4759,80.4858,80.3965,80.4362,96844.0
2024-10-04 13:00:00,81.04,81.09,80.96,80.96,108120.0,80.4461,80.4957,80.3667,80.3667,108120.0
2024-10-04 13:10:00,80.97,81.1,80.97,81.07,86317.0,80.3766,80.5057,80.3766,80.4759,86317.0
2024-10-04 13:20:00,81.06,81.1,81.03,81.06,72274.0,80.466,80.5057,80.4362,80.466,72274.0
2024-10-04 13:30:00,81.06,81.11,80.95,81.02,140049.0,80.466,80.5156,80.3568,80.4263,140049.0
2024-10-04 13:40:00,81.02,81.11,80.97,80.97,124425.0,80.4263,80.5156,80.3766,80.3766,124425.0
2024-10-04 13:50:00,80.97,80.99,80.89,80.93,110104.0,80.3766,80.3965,80.2972,80.3369,110104.0
2024-10-04 14:00:00,80.92,80.96,80.84,80.9,115421.0,80.327,80.3667,80.2476,80.3071,115421.0
2024-10-04 14:10:00,80.9,80.91,80.83,80.9,122910.0,80.3071,80.3171,80.2376,80.3071,122910.0
2024-10-04 14:20:00,80.89,80.94,80.85,80.9,106614.0,80.2972,80.3468,80.2575,80.3071,106614.0
2024-10-04 14:30:00,80.9,80.92,80.82,80.88,124090.0,80.3071,80.327,80.2277,80.2873,124090.0
2024-10-04 14:40:00,80.87,80.93,80.87,80.89,94448.0,80.2774,80.3369,80.2774,80.2972,94448.0
2024-10-04 14:50:00,80.89,80.92,80.86,80.88,95613.0,80.2972,80.327,80.2674,80.2873,95613.0
2024-10-04 15:00:00,80.88,80.89,80.79,80.84,147624.0,80.2873,80.2972,80.1979,80.2476,147624.0
2024-10-04 15:10:00,80.84,80.9,80.82,80.88,147397.0,80.2476,80.3071,80.2277,80.2873,147397.0
2024-10-04 15:20:00,80.88,80.92,80.84,80.89,192280.0,80.2873,80.327,80.2476,80.2972,192280.0
2024-10-04 15:30:00,80.88,80.99,80.85,80.92,176643.0,80.2873,80.3965,80.2575,80.327,176643.0
2024-10-04 15:40:00,80.92,81.0,80.9,80.96,230672.0,80.327,80.4064,80.3071,80.3667,230672.0
2024-10-04 15:50:00,80.97,81.05,80.84,80.92,1092546.0,80.3766,80.456,80.2476,80.327,1092546.0
2024-10-07 09:30:00,80.69,80.94,80.5,80.83,748426.0,80.0987,80.3468,79.9101,80.2376,748426.0
2024-10-07 09:40:00,80.83,80.89,80.49,80.53,273202.0,80.2376,80.2972,79.9001,79.9398,273202.0
2024-10-07 09:50:00,80.53,80.69,80.49,80.5,196575.0,79.9398,80.0987,79.9001,79.9101,196575.0
2024-10-07 10:00:00,80.5,80.73,80.44,80.64,251940.0,79.9101,80.1384,79.8505,80.049,251940.0
2024-10-07 10:10:00,80.64,80.76,80.61,80.76,165338.0,80.049,80.1682,80.0193,80.1682,165338.0
2024-10-07 10:20:00,80.76,80.76,80.67,80.69,180048.0,80.1682,80.1682,80.0788,80.0987,180048.0
2024-10-07 10:30:00,80.69,80.69,80.41,80.43,304825.0,80.0987,80.0987,79.8207,79.8406,304825.0
2024-10-07 10:40:00,80.44,80.5,80.34,80.36,276563.0,79.8505,79.9101,79.7512,79.7711,276563.0
2024-10-07 10:50:00,80.37,80.37,80.19,80.24,260832.0,79.781,79.781,79.6023,79.652,260832.0
2024-10-07 11:00:00,80.25,80.31,80.15,80.16,255770.0,79.6619,79.7215,79.5626,79.5726,255770.0
2024-10-07 11:10:00,80.16,80.21,80.09,80.14,212204.0,79.5726,79.6222,79.5031,79.5527,212204.0
2024-10-07 11:20:00,80.14,80.21,80.11,80.19,192442.0,79.5527,79.6222,79.5229,79.6023,192442.0
2024-10-07 11:30:00,80.19,80.21,80.11,80.12,168554.0,79.6023,79.6222,79.5229,79.5328,168554.0
2024-10-07 11:40:00,80.12,80.19,80.07,80.19,165407.0,79.5328,79.6023,79.4832,79.6023,165407.0
2024-10-07 11:50:00,80.18,80.2,80.09,80.1,158925.0,79.5924,79.6123,79.5031,79.513,158925.0
2024-10-07 12:00:00,80.11,80.12,80.02,80.03,145811.0,79.5229,79.5328,79.4336,79.4435,145811.0
2024-10-07 12:10:00,80.03,80.08,80.0,80.02,147082.0,79.4435,79.4931,79.4137,79.4336,147082.0
2024-10-07 12:20:00,80.02,80.02,79.86,79.9,162123.0,79.4336,79.4336,79.2748,79.3145,162123.0
2024-10-07 12:30:00,79.9,79.91,79.75,79.81,192040.0,79.3145,79.3244,79.1656,79.2251,192040.0
2024-10-07 12:40:00,79.81,79.86,79.77,79.83,167082.0,79.2251,79.2748,79.1854,79.245,167082.0
2024-10-07 12:50:00,79.84,79.84,79.76,79.8,122965.0,79.2549,79.2549,79.1755,79.2152,122965.0
2024-10-07 13:00:00,79.8,79.85,79.76,79.8,157544.0,79.2152,79.2648,79.1755,79.2152,157544.0
2024-10-07 13:10:00,79.8,79.83,79.79,79.81,162228.0,79.2152,79.245,79.2053,79.2251,162228.0
2024-10-07 13:20:00,79.81,79.85,79.76,79.79,160668.0,79.2251,79.2648,79.1755,79.2053,160668.0
2024-10-07 13:30:00,79.79,79.81,79.73,79.76,104140.0,79.2053,79.2251,79.1457,79.1755,104140.0
2024-10-07 13:40:00,79.76,79.76,79.67,79.68,151106.0,79.1755,79.1755,79.0861,79.0961,151106.0
2024-10-07 13:50:00,79.67,79.73,79.64,79.73,143658.0,79.0861,79.1457,79.0564,79.1457,143658.0
2024-10-07 14:00:00,79.73,79.74,79.68,79.7,167226.0,79.1457,79.1556,79.0961,79.1159,167226.0
2024-10-07 14:10:00,79.7,79.72,79.67,79.7,128481.0,79.1159,79.1358,79.0861,79.1159,128481.0
2024-10-07 14:20:00,79.7,79.75,79.68,79.7,410370.0,79.1159,79.1656,79.0961,79.1159,410370.0
2024-10-07 14:30:00,79.7,79.72,79.46,79.51,233766.0,79.1159,79.1358,78.8777,78.9273,233766.0
2024-10-07 14:40:00,79.52,79.57,79.37,79.39,246775.0,78.9372,78.9869,78.7883,78.8082,246775.0
2024-10-07 14:50:00,79.39,79.43,79.3,79.37,312895.0,78.8082,78.8479,78.7189,78.7883,312895.0
2024-10-07 15:00:00,79.37,79.46,79.33,79.39,219841.0,78.7883,78.8777,78.7486,78.8082,219841.0
2024-10-07 15:10:00,79.4,79.51,79.37,79.45,307260.0,78.8181,78.9273,78.7883,78.8678,307260.0
2024-10-07 15:20:00,79.45,79.45,79.38,79.44,271497.0,78.8678,78.8678,78.7983,78.8578,271497.0
2024-10-07 15:30:00,79.45,79.47,79.34,79.47,330231.0,78.8678,78.8876,78.7586,78.8876,330231.0
2024-10-07 15:40:00,79.47,79.47,79.22,79.28,550545.0,78.8876,78.8876,78.6394,78.699,550545.0
2024-10-07 15:50:00,79.28,79.38,78.98,79.12,1994041.0,78.699,78.7983,78.4012,78.5402,1994041.0
2024-10-08 09:30:00,79.62,79.74,79.46,79.6,584991.0,79.0365,79.1556,78.8777,79.0167,584991.0
2024-10-08 09:40:00,79.61,79.82,79.52,79.63,309395.0,79.0266,79.235,78.9372,79.0464,309395.0
2024-10-08 09:50:00,79.63,79.81,79.59,79.63,174556.0,79.0464,79.2251,79.0067,79.0464,174556.0
2024-10-08 10:00:00,79.62,79.66,79.49,79.65,325714.0,79.0365,79.0762,78.9075,79.0663,325714.0
2024-10-08 10:10:00,79.65,79.67,79.47,79.53,286424.0,79.0663,79.0861,78.8876,78.9472,286424.0
2024-10-08 10:20:00,79.53,79.56,79.45,79.47,161969.0,78.9472,78.977,78.8678,78.8876,161969.0
2024-10-08 10:30:00,79.47,79.52,79.27,79.28,157705.0,78.8876,78.9372,78.6891,78.699,157705.0
2024-10-08 10:40:00,79.29,79.33,79.22,79.25,342831.0,78.7089,78.7486,78.6394,78.6692,342831.0
2024-10-08 10:50:00,79.25,79.5,79.22,79.44,272577.0,78.6692,78.9174,78.6394,78.8578,272577.0
2024-10-08 11:00:00,79.43,79.51,79.3,79.33,159758.0,78.8479,78.9273,78.7189,78.7486,159758.0
2024-10-08 11:10:00,79.34,79.43,79.31,79.37,233699.0,78.7586,78.8479,78.7288,78.7883,233699.0
2024-10-08 11:20:00,79.38,79.42,79.35,79.39,232686.0,78.7983,78.838,78.7685,78.8082,232686.0
2024-10-08 11:30:00,79.38,79.41,79.31,79.33,183032.0,78.7983,78.8281,78.7288,78.7486,183032.0
2024-10-08 11:40:00,79.33,79.37,79.24,79.37,141203.0,78.7486,78.7883,78.6593,78.7883,141203.0
2024-10-08 11:50:00,79.36,79.38,79.31,79.33,131002.0,78.7784,78.7983,78.7288,78.7486,131002.0
2024-10-08 12:00:00,79.33,79.37,79.3,79.34,103846.0,78.7486,78.7883,78.7189,78.7586,103846.0
2024-10-08 12:10:00,79.34,79.35,79.25,79.29,96166.0,78.7586,78.7685,78.6692,78.7089,96166.0
2024-10-08 12:20:00,79.3,79.36,79.26,79.34,95793.0,78.7189,78.7784,78.6792,78.7586,95793.0
2024-10-08 12:30:00,79.34,79.39,79.33,79.35,91812.0,78.7586,78.8082,78.7486,78.7685,91812.0
2024-10-08 12:40:00,79.36,79.36,79.22,79.24,132418.0,78.7784,78.7784,78.6394,78.6593,132418.0
2024-10-08 12:50:00,79.23,79.25,79.19,79.2,98647.0,78.6494,78.6692,78.6097,78.6196,98647.0
2024-10-08 13:00:00,79.2,79.26,79.13,79.14,148735.0,78.6196,78.6792,78.5501,78.56,148735.0
2024-10-08 13:10:00,79.14,79.22,79.13,79.2,137015.0,78.56,78.6394,78.5501,78.6196,137015.0
2024-10-08 13:20:00,79.19,79.27,79.17,79.19,223223.0,78.6097,78.6891,78.5898,78.6097,223223.0
2024-10-08 13:30:00,79.19,79.21,79.14,79.17,148583.0,78.6097,78.6295,78.56,78.5898,148583.0
2024-10-08 13:40:00,79.17,79.21,79.16,79.19,127679.0,78.5898,78.6295,78.5799,78.6097,127679.0
2024-10-08 13:50:00,79.19,79.26,79.18,79.22,151809.0,78.6097,78.6792,78.5997,78.6394,151809.0
2024-10-08 14:00:00,79.22,79.24,79.19,79.2,158930.0,78.6394,78.6593,78.6097,78.6196,158930.0
2024-10-08 14:10:00,79.21,79.23,79.18,79.23,257836.0,78.6295,78.6494,78.5997,78.6494,257836.0
2024-10-08 14:20:00,79.22,79.26,79.2,79.23,353702.0,78.6394,78.6792,78.6196,78.6494,353702.0
2024-10-08 14:30:00,79.23,79.26,79.21,79.23,372342.0,78.6494,78.6792,78.6295,78.6494,372342.0
2024-10-08 14:40:00,79.23,79.23,79.19,79.21,196720.0,78.6494,78.6494,78.6097,78.6295,196720.0
2024-10-08 14:50:00,79.21,79.25,79.17,79.23,413353.0,78.6295,78.6692,78.5898,78.6494,413353.0
2024-10-08 15:00:00,79.23,79.28,79.11,79.12,696043.0,78.6494,78.699,78.5303,78.5402,696043.0
2024-10-08 15:10:00,79.12,79.17,79.07,79.16,439995.0,78.5402,78.5898,78.4905,78.5799,439995.0
2024-10-08 15:20:00,79.16,79.36,79.15,79.36,309235.0,78.5799,78.7784,78.57,78.7784,309235.0
2024-10-08 15:30:00,79.35,79.51,79.34,79.5,260033.0,78.7685,78.9273,78.7586,78.9174,260033.0
2024-10-08 15:40:00,79.5,79.77,79.49,79.75,425904.0,78.9174,79.1854,78.9075,79.1656,425904.0
2024-10-08 15:50:00,79.75,79.78,79.67,79.7,1153179.0,79.1656,79.1953,79.0861,79.1159,1153179.0
2024-10-09 09:30:00,79.82,80.12,79.75,80.02,437544.0,79.235,79.5328,79.1656,79.4336,437544.0
2024-10-09 09:40:00,80.04,80.21,79.96,80.18,276344.0,79.4534,79.6222,79.374,79.5924,276344.0
2024-10-09 09:50:00,80.17,80.3,80.09,80.14,283141.0,79.5825,79.7115,79.5031,79.5527,283141.0
2024-10-09 10:00:00,80.13,80.2,80.11,80.16,165295.0,79.5428,79.6123,79.5229,79.5726,165295.0
2024-10-09 10:10:00,80.16,80.17,79.96,79.98,237201.0,79.5726,79.5825,79.374,79.3939,237201.0
2024-10-09 10:20:00,79.98,80.2,79.97,80.17,142577.0,79.3939,79.6123,79.3839,79.5825,142577.0
2024-10-09 10:30:00,80.17,80.17,80.04,80.17,180821.0,79.5825,79.5825,79.4534,79.5825,180821.0
2024-10-09 10:40:00,80.16,80.25,80.1,80.2,145811.0,79.5726,79.6619,79.513,79.6123,145811.0
2024-10-09 10:50:00,80.2,80.21,80.07,80.17,231924.0,79.6123,79.6222,79.4832,79.5825,231924.0
2024-10-09 11:00:00,80.17,80.21,80.06,80.09,151062.0,79.5825,79.6222,79.4733,79.5031,151062.0
2024-10-09 11:10:00,80.1,80.19,80.05,80.17,155834.0,79.513,79.6023,79.4634,79.5825,155834.0
2024-10-09 11:20:00,80.18,80.25,80.16,80.18,188618.0,79.5924,79.6619,79.5726,79.5924,188618.0
2024-10-09 11:30:00,80.17,80.21,80.15,80.16,119784.0,79.5825,79.6222,79.5626,79.5726,119784.0
2024-10-09 11:40:00,80.16,80.21,80.15,80.2,141913.0,79.5726,79.6222,79.5626,79.6123,141913.0
2024-10-09 11:50:00,80.2,80.24,80.14,80.19,140227.0,79.6123,79.652,79.5527,79.6023,140227.0
2024-10-09 12:00:00,80.19,80.2,80.15,80.17,103001.0,79.6023,79.6123,79.5626,79.5825,103001.0
2024-10-09 12:10:00,80.17,80.2,80.15,80.19,91202.0,79.5825,79.6123,79.5626,79.6023,91202.0
2024-10-09 12:20:00,80.19,80.2,80.16,80.16,81701.0,79.6023,79.6123,79.5726,79.5726,81701.0
2024-10-09 12:30:00,80.17,80.2,80.16,80.17,102862.0,79.5825,79.6123,79.5726,79.5825,102862.0
2024-10-09 12:40:00,80.18,80.2,80.13,80.17,78155.0,79.5924,79.6123,79.5428,79.5825,78155.0
2024-10-09 12:50:00,80.17,80.18,80.12,80.16,71086.0,79.5825,79.5924,79.5328,79.5726,71086.0
2024-10-09 13:00:00,80.15,80.2,80.14,80.19,122988.0,79.5626,79.6123,79.5527,79.6023,122988.0
2024-10-09 13:10:00,80.2,80.25,80.18,80.22,279649.0,79.6123,79.6619,79.5924,79.6321,279649.0
2024-10-09 13:20:00,80.22,80.34,80.21,80.33,112566.0,79.6321,79.7512,79.6222,79.7413,112566.0
2024-10-09 13:30:00,80.34,80.38,80.27,80.27,116639.0,79.7512,79.7909,79.6817,79.6817,116639.0
2024-10-09 13:40:00,80.27,80.28,80.19,80.21,86082.0,79.6817,79.6917,79.6023,79.6222,86082.0
2024-10-09 13:50:00,80.2,80.21,80.09,80.12,109768.0,79.6123,79.6222,79.5031,79.5328,109768.0
2024-10-09 14:00:00,80.12,80.2,80.11,80.17,72722.0,79.5328,79.6123,79.5229,79.5825,72722.0
2024-10-09 14:10:00,80.16,80.23,80.14,80.2,114495.0,79.5726,79.642,79.5527,79.6123,114495.0
2024-10-09 14:20:00,80.2,80.22,80.16,80.19,98274.0,79.6123,79.6321,79.5726,79.6023,98274.0
2024-10-09 14:30:00,80.18,80.23,80.17,80.19,188250.0,79.5924,79.642,79.5825,79.6023,188250.0
2024-10-09 14:40:00,80.2,80.2,80.16,80.17,107506.0,79.6123,79.6123,79.5726,79.5825,107506.0
2024-10-09 14:50:00,80.17,80.22,80.14,80.2,148949.0,79.5825,79.6321,79.5527,79.6123,148949.0
2024-10-09 15:00:00,80.2,80.2,80.1,80.14,109225.0,79.6123,79.6123,79.513,79.5527,109225.0
2024-10-09 15:10:00,80.14,80.23,80.13,80.23,141628.0,79.5527,79.642,79.5428,79.642,141628.0
2024-10-09 15:20:00,80.23,80.36,80.22,80.33,241435.0,79.642,79.7711,79.6321,79.7413,241435.0
2024-10-09 15:30:00,80.34,80.42,80.26,80.36,167653.0,79.7512,79.8307,79.6718,79.7711,167653.0
2024-10-09 15:40:00,80.36,80.44,80.32,80.44,340610.0,79.7711,79.8505,79.7314,79.8505,340610.0
2024-10-09 15:50:00,80.44,80.5,80.39,80.4,862135.0,79.8505,79.9101,79.8009,79.8108,862135.0
2024-10-10 09:30:00,80.31,80.32,79.96,80.17,448524.0,79.7215,79.7314,79.374,79.5825,448524.0
2024-10-10 09:40:00,80.17,80.23,79.93,80.0,190699.0,79.5825,79.642,79.3442,79.4137,190699.0
2024-10-10 09:50:00,80.0,80.1,79.9,79.92,201534.0,79.4137,79.513,79.3145,79.3343,201534.0
2024-10-10 10:00:00,79.93,80.17,79.85,80.15,146999.0,79.3442,79.5825,79.2648,79.5626,146999.0
2024-10-10 10:10:00,80.14,80.14,79.93,79.95,131098.0,79.5527,79.5527,79.3442,79.3641,131098.0
2024-10-10 10:20:00,79.95,79.99,79.84,79.86,140360.0,79.3641,79.4038,79.2549,79.2748,140360.0
2024-10-10 10:30:00,79.86,79.88,79.78,79.8,93000.0,79.2748,79.2946,79.1953,79.2152,93000.0
2024-10-10 10:40:00,79.8,79.84,79.64,79.65,99826.0,79.2152,79.2549,79.0564,79.0663,99826.0
2024-10-10 10:50:00,79.64,79.69,79.59,79.61,127184.0,79.0564,79.106,79.0067,79.0266,127184.0
2024-10-10 11:00:00,79.61,79.68,79.56,79.64,97676.0,79.0266,79.0961,78.977,79.0564,97676.0
2024-10-10 11:10:00,79.64,79.77,79.63,79.67,118581.0,79.0564,79.1854,79.0464,79.0861,118581.0
2024-10-10 11:20:00,79.67,79.76,79.66,79.72,89768.0,79.0861,79.1755,79.0762,79.1358,89768.0
2024-10-10 11:30:00,79.71,79.74,79.59,79.63,124687.0,79.1259,79.1556,79.0067,79.0464,124687.0
2024-10-10 11:40:00,79.63,79.71,79.62,79.7,110147.0,79.0464,79.1259,79.0365,79.1159,110147.0
2024-10-10 11:50:00,79.71,79.76,79.69,79.76,96564.0,79.1259,79.1755,79.106,79.1755,96564.0
2024-10-10 12:00:00,79.76,79.77,79.68,79.76,84338.0,79.1755,79.1854,79.0961,79.1755,84338.0
2024-10-10 12:10:00,79.76,79.78,79.72,79.75,76359.0,79.1755,79.1953,79.1358,79.1656,76359.0
2024-10-10 12:20:00,79.75,79.76,79.68,79.7,84493.0,79.1656,79.1755,79.0961,79.1159,84493.0
2024-10-10 12:30:00,79.69,79.76,79.66,79.67,96452.0,79.106,79.1755,79.0762,79.0861,96452.0
2024-10-10 12:40:00,79.66,79.69,79.59,79.6,116809.0,79.0762,79.106,79.0067,79.0167,116809.0
2024-10-10 12:50:00,79.61,79.63,79.56,79.58,84245.0,79.0266,79.0464,78.977,78.9968,84245.0
2024-10-10 13:00:00,79.59,79.62,79.52,79.58,100082.0,79.0067,79.0365,78.9372,78.9968,100082.0
2024-10-10 13:10:00,79.58,79.66,79.57,79.62,85795.0,78.9968,79.0762,78.9869,79.0365,85795.0
2024-10-10 13:20:00,79.63,79.74,79.62,79.72,104018.0,79.0464,79.1556,79.0365,79.1358,104018.0
2024-10-10 13:30:00,79.72,79.8,79.72,79.79,78230.0,79.1358,79.2152,79.1358,79.2053,78230.0
2024-10-10 13:40:00,79.8,79.84,79.76,79.8,102834.0,79.2152,79.2549,79.1755,79.2152,102834.0
2024-10-10 13:50:00,79.81,79.83,79.69,79.83,141675.0,79.2251,79.245,79.106,79.245,141675.0
2024-10-10 14:00:00,79.83,79.85,79.77,79.84,90798.0,79.245,79.2648,79.1854,79.2549,90798.0
2024-10-10 14:10:00,79.84,79.88,79.83,79.86,129550.0,79.2549,79.2946,79.245,79.2748,129550.0
2024-10-10 14:20:00,79.86,79.87,79.72,79.73,78367.0,79.2748,79.2847,79.1358,79.1457,78367.0
2024-10-10 14:30:00,79.72,79.77,79.67,79.76,73813.0,79.1358,79.1854,79.0861,79.1755,73813.0
2024-10-10 14:40:00,79.76,79.76,79.65,79.7,590285.0,79.1755,79.1755,79.0663,79.1159,590285.0
2024-10-10 14:50:00,79.7,79.7,79.57,79.59,95087.0,79.1159,79.1159,78.9869,79.0067,95087.0
2024-10-10 15:00:00,79.59,79.63,79.57,79.59,103192.0,79.0067,79.0464,78.9869,79.0067,103192.0
2024-10-10 15:10:00,79.59,79.65,79.56,79.64,155850.0,79.0067,79.0663,78.977,79.0564,155850.0
2024-10-10 15:20:00,79.63,79.63,79.46,79.48,269636.0,79.0464,79.0464,78.8777,78.8975,269636.0
2024-10-10 15:30:00,79.48,79.56,79.47,79.55,230450.0,78.8975,78.977,78.8876,78.967,230450.0
2024-10-10 15:40:00,79.55,79.61,79.55,79.59,233471.0,78.967,79.0266,78.967,79.0067,233471.0
2024-10-10 15:50:00,79.59,79.64,79.52,79.61,924473.0,79.0067,79.0564,78.9372,79.0266,924473.0
2024-10-11 09:30:00,79.7,79.8,79.37,79.75,375218.0,79.1159,79.2152,78.7883,79.1656,375218.0
2024-10-11 09:40:00,79.74,79.75,79.54,79.59,186411.0,79.1556,79.1656,78.9571,79.0067,186411.0
2024-10-11 09:50:00,79.6,79.69,79.44,79.49,162578.0,79.0167,79.106,78.8578,78.9075,162578.0
2024-10-11 10:00:00,79.49,79.68,79.45,79.63,185804.0,78.9075,79.0961,78.8678,79.0464,185804.0
2024-10-11 10:10:00,79.62,79.73,79.59,79.7,130393.0,79.0365,79.1457,79.0067,79.1159,130393.0
2024-10-11 10:20:00,79.7,79.93,79.69,79.93,200579.0,79.1159,79.3442,79.106,79.3442,200579.0
2024-10-11 10:30:00,79.92,79.99,79.85,79.89,139359.0,79.3343,79.4038,79.2648,79.3045,139359.0
2024-10-11 10:40:00,79.89,79.92,79.79,79.86,112629.0,79.3045,79.3343,79.2053,79.2748,112629.0
2024-10-11 10:50:00,79.86,79.89,79.76,79.85,112025.0,79.2748,79.3045,79.1755,79.2648,112025.0
2024-10-11 11:00:00,79.84,79.92,79.78,79.88,80448.0,79.2549,79.3343,79.1953,79.2946,80448.0
2024-10-11 11:10:00,79.88,79.94,79.87,79.9,70651.0,79.2946,79.3542,79.2847,79.3145,70651.0
2024-10-11 11:20:00,79.89,79.91,79.81,79.87,115895.0,79.3045,79.3244,79.2251,79.2847,115895.0
2024-10-11 11:30:00,79.88,80.0,79.84,79.98,117654.0,79.2946,79.4137,79.2549,79.3939,117654.0
2024-10-11 11:40:00,79.98,80.0,79.94,79.95,83690.0,79.3939,79.4137,79.3542,79.3641,83690.0
2024-10-11 11:50:00,79.95,79.98,79.92,79.97,97011.0,79.3641,79.3939,79.3343,79.3839,97011.0
2024-10-11 12:00:00,79.98,79.99,79.85,79.86,81282.0,79.3939,79.4038,79.2648,79.2748,81282.0
2024-10-11 12:10:00,79.85,79.86,79.77,79.84,78934.0,79.2648,79.2748,79.1854,79.2549,78934.0
2024-10-11 12:20:00,79.84,79.87,79.78,79.83,71438.0,79.2549,79.2847,79.1953,79.245,71438.0
2024-10-11 12:30:00,79.84,79.84,79.74,79.75,77325.0,79.2549,79.2549,79.1556,79.1656,77325.0
2024-10-11 12:40:00,79.74,79.77,79.71,79.77,112927.0,79.1556,79.1854,79.1259,79.1854,112927.0
2024-10-11 12:50:00,79.77,79.8,79.68,79.76,135353.0,79.1854,79.2152,79.0961,79.1755,135353.0
2024-10-11 13:00:00,79.76,79.84,79.75,79.82,91138.0,79.1755,79.2549,79.1656,79.235,91138.0
2024-10-11 13:10:00,79.83,79.86,79.79,79.82,108145.0,79.245,79.2748,79.2053,79.235,108145.0
2024-10-11 13:20:00,79.83,79.83,79.74,79.75,94058.0,79.245,79.245,79.1556,79.1656,94058.0
2024-10-11 13:30:00,79.76,79.82,79.75,79.79,89344.0,79.1755,79.235,79.1656,79.2053,89344.0
2024-10-11 13:40:00,79.79,79.84,79.79,79.8,90629.0,79.2053,79.2549,79.2053,79.2152,90629.0
2024-10-11 13:50:00,79.81,79.84,79.79,79.83,82717.0,79.2251,79.2549,79.2053,79.245,82717.0
2024-10-11 14:00:00,79.84,79.91,79.81,79.89,84412.0,79.2549,79.3244,79.2251,79.3045,84412.0
2024-10-11 14:10:00,79.89,79.95,79.87,79.92,139197.0,79.3045,79.3641,79.2847,79.3343,139197.0
2024-10-11 14:20:00,79.92,79.95,79.89,79.91,60970.0,79.3343,79.3641,79.3045,79.3244,60970.0
2024-10-11 14:30:00,79.91,79.93,79.86,79.88,86516.0,79.3244,79.3442,79.2748,79.2946,86516.0
2024-10-11 14:40:00,79.89,79.96,79.88,79.92,224039.0,79.3045,79.374,79.2946,79.3343,224039.0
2024-10-11 14:50:00,79.92,79.96,79.9,79.95,159477.0,79.3343,79.374,79.3145,79.3641,159477.0
2024-10-11 15:00:00,79.95,79.97,79.93,79.94,139373.0,79.3641,79.3839,79.3442,79.3542,139373.0
2024-10-11 15:10:00,79.95,80.07,79.94,80.06,179142.0,79.3641,79.4832,79.3542,79.4733,179142.0
2024-10-11 15:20:00,80.06,80.13,80.06,80.08,127575.0,79.4733,79.5428,79.4733,79.4931,127575.0
2024-10-11 15:30:00,80.08,80.11,80.01,80.04,237999.0,79.4931,79.5229,79.4237,79.4534,237999.0
2024-10-11 15:40:00,80.04,80.06,79.95,80.01,294577.0,79.4534,79.4733,79.3641,79.4237,294577.0
2024-10-11 15:50:00,80.01,80.12,80.0,80.09,813599.0,79.4237,79.5328,79.4137,79.5031,813599.0
2024-10-14 09:30:00,80.05,80.26,79.97,80.26,398359.0,79.4634,79.6718,79.3839,79.6718,398359.0
2024-10-14 09:40:00,80.26,80.26,80.03,80.05,203689.0,79.6718,79.6718,79.4435,79.4634,203689.0
2024-10-14 09:50:00,80.05,80.12,79.97,80.01,157391.0,79.4634,79.5328,79.3839,79.4237,157391.0
2024-10-14 10:00:00,80.01,80.02,79.76,79.79,209846.0,79.4237,79.4336,79.1755,79.2053,209846.0
2024-10-14 10:10:00,79.8,80.02,79.79,80.02,165002.0,79.2152,79.4336,79.2053,79.4336,165002.0
2024-10-14 10:20:00,80.01,80.12,80.0,80.04,142802.0,79.4237,79.5328,79.4137,79.4534,142802.0
2024-10-14 10:30:00,80.03,80.11,79.96,80.02,104902.0,79.4435,79.5229,79.374,79.4336,104902.0
2024-10-14 10:40:00,80.01,80.07,80.0,80.0,98575.0,79.4237,79.4832,79.4137,79.4137,98575.0
2024-10-14 10:50:00,80.01,80.09,79.95,80.05,135829.0,79.4237,79.5031,79.3641,79.4634,135829.0
2024-10-14 11:00:00,80.05,80.1,80.01,80.09,158866.0,79.4634,79.513,79.4237,79.5031,158866.0
2024-10-14 11:10:00,80.09,80.11,80.03,80.06,115179.0,79.5031,79.5229,79.4435,79.4733,115179.0
2024-10-14 11:20:00,80.07,80.17,80.05,80.15,186565.0,79.4832,79.5825,79.4634,79.5626,186565.0
2024-10-14 11:30:00,80.15,80.19,80.1,80.17,113957.0,79.5626,79.6023,79.513,79.5825,113957.0
2024-10-14 11:40:00,80.17,80.33,80.16,80.26,278179.0,79.5825,79.7413,79.5726,79.6718,278179.0
2024-10-14 11:50:00,80.25,80.27,80.18,80.2,83027.0,79.6619,79.6817,79.5924,79.6123,83027.0
2024-10-14 12:00:00,80.2,80.26,80.18,80.21,207703.0,79.6123,79.6718,79.5924,79.6222,207703.0
2024-10-14 12:10:00,80.2,80.21,80.12,80.13,89575.0,79.6123,79.6222,79.5328,79.5428,89575.0
2024-10-14 12:20:00,80.13,80.19,80.1,80.16,144483.0,79.5428,79.6023,79.513,79.5726,144483.0
2024-10-14 12:30:00,80.17,80.2,80.14,80.17,133178.0,79.5825,79.6123,79.5527,79.5825,133178.0
2024-10-14 12:40:00,80.17,80.18,80.08,80.09,123507.0,79.5825,79.5924,79.4931,79.5031,123507.0
2024-10-14 12:50:00,80.09,80.18,80.07,80.16,65242.0,79.5031,79.5924,79.4832,79.5726,65242.0
2024-10-14 13:00:00,80.16,80.17,80.11,80.13,64550.0,79.5726,79.5825,79.5229,79.5428,64550.0
2024-10-14 13:10:00,80.13,80.16,80.09,80.15,153931.0,79.5428,79.5726,79.5031,79.5626,153931.0
2024-10-14 13:20:00,80.15,80.18,80.11,80.15,101137.0,79.5626,79.5924,79.5229,79.5626,101137.0
2024-10-14 13:30:00,80.14,80.16,80.11,80.13,90669.0,79.5527,79.5726,79.5229,79.5428,90669.0
2024-10-14 13:40:00,80.13,80.13,80.05,80.06,89922.0,79.5428,79.5428,79.4634,79.4733,89922.0
2024-10-14 13:50:00,80.06,80.09,80.04,80.05,93890.0,79.4733,79.5031,79.4534,79.4634,93890.0
2024-10-14 14:00:00,80.04,80.13,80.01,80.09,127312.0,79.4534,79.5428,79.4237,79.5031,127312.0
2024-10-14 14:10:00,80.09,80.13,80.07,80.12,91298.0,79.5031,79.5428,79.4832,79.5328,91298.0
2024-10-14 14:20:00,80.13,80.24,80.12,80.24,155365.0,79.5428,79.652,79.5328,79.652,155365.0
2024-10-14 14:30:00,80.24,80.37,80.22,80.34,131283.0,79.652,79.781,79.6321,79.7512,131283.0
2024-10-14 14:40:00,80.34,80.43,80.29,80.31,134386.0,79.7512,79.8406,79.7016,79.7215,134386.0
2024-10-14 14:50:00,80.31,80.43,80.31,80.42,86994.0,79.7215,79.8406,79.7215,79.8307,86994.0
2024-10-14 15:00:00,80.42,80.46,80.37,80.41,152453.0,79.8307,79.8704,79.781,79.8207,152453.0
2024-10-14 15:10:00,80.41,80.45,80.4,80.44,109942.0,79.8207,79.8604,79.8108,79.8505,109942.0
2024-10-14 15:20:00,80.44,80.49,80.43,80.46,147273.0,79.8505,79.9001,79.8406,79.8704,147273.0
2024-10-14 15:30:00,80.46,80.51,80.43,80.44,201432.0,79.8704,79.92,79.8406,79.8505,201432.0
2024-10-14 15:40:00,80.45,80.5,80.44,80.48,225099.0,79.8604,79.9101,79.8505,79.8902,225099.0
2024-10-14 15:50:00,80.48,80.48,80.28,80.3,1056922.0,79.8902,79.8902,79.6917,79.7115,1056922.0
2024-10-15 09:30:00,80.67,81.03,80.51,80.93,719889.0,80.0788,80.4362,79.92,80.3369,719889.0
2024-10-15 09:40:00,80.93,80.99,80.79,80.95,250872.0,80.3369,80.3965,80.1979,80.3568,250872.0
2024-10-15 09:50:00,80.95,81.23,80.94,81.05,277415.0,80.3568,80.6347,80.3468,80.456,277415.0
2024-10-15 10:00:00,81.05,81.15,80.87,80.96,163085.0,80.456,80.5553,80.2774,80.3667,163085.0
2024-10-15 10:10:00,80.95,81.3,80.94,81.25,154493.0,80.3568,80.7042,80.3468,80.6546,154493.0
2024-10-15 10:20:00,81.26,81.39,81.25,81.39,151964.0,80.6645,80.7935,80.6546,80.7935,151964.0
2024-10-15 10:30:00,81.39,81.75,81.38,81.75,381853.0,80.7935,81.1509,80.7836,81.1509,381853.0
2024-10-15 10:40:00,81.73,81.75,81.49,81.53,228693.0,81.131,81.1509,80.8928,80.9325,228693.0
2024-10-15 10:50:00,81.53,81.56,81.37,81.37,184649.0,80.9325,80.9623,80.7737,80.7737,184649.0
2024-10-15 11:00:00,81.37,81.56,81.35,81.52,165053.0,80.7737,80.9623,80.7538,80.9226,165053.0
2024-10-15 11:10:00,81.53,81.58,81.48,81.5,188122.0,80.9325,80.9821,80.8829,80.9027,188122.0
2024-10-15 11:20:00,81.5,81.62,81.5,81.61,120120.0,80.9027,81.0219,80.9027,81.0119,120120.0
2024-10-15 11:30:00,81.61,81.74,81.51,81.72,223048.0,81.0119,81.141,80.9127,81.1211,223048.0
2024-10-15 11:40:00,81.72,81.83,81.7,81.79,209821.0,81.1211,81.2303,81.1013,81.1906,209821.0
2024-10-15 11:50:00,81.79,81.81,81.65,81.72,221085.0,81.1906,81.2105,81.0516,81.1211,221085.0
2024-10-15 12:00:00,81.73,81.76,81.63,81.73,159078.0,81.131,81.1608,81.0318,81.131,159078.0
2024-10-15 12:10:00,81.73,81.77,81.7,81.77,120883.0,81.131,81.1708,81.1013,81.1708,120883.0
2024-10-15 12:20:00,81.76,81.82,81.7,81.7,145216.0,81.1608,81.2204,81.1013,81.1013,145216.0
2024-10-15 12:30:00,81.7,81.76,81.66,81.7,100500.0,81.1013,81.1608,81.0616,81.1013,100500.0
2024-10-15 12:40:00,81.7,81.74,81.58,81.59,104820.0,81.1013,81.141,80.9821,80.9921,104820.0
2024-10-15 12:50:00,81.59,81.7,81.57,81.68,100024.0,80.9921,81.1013,80.9722,81.0814,100024.0
2024-10-15 13:00:00,81.69,81.72,81.66,81.68,78522.0,81.0913,81.1211,81.0616,81.0814,78522.0
2024-10-15 13:10:00,81.68,81.69,81.61,81.65,113804.0,81.0814,81.0913,81.0119,81.0516,113804.0
2024-10-15 13:20:00,81.65,81.72,81.63,81.65,93486.0,81.0516,81.1211,81.0318,81.0516,93486.0
2024-10-15 13:30:00,81.65,81.65,81.55,81.55,91688.0,81.0516,81.0516,80.9524,80.9524,91688.0
2024-10-15 13:40:00,81.55,81.61,81.54,81.59,72626.0,80.9524,81.0119,80.9424,80.9921,72626.0
2024-10-15 13:50:00,81.59,81.6,81.44,81.51,141503.0,80.9921,81.002,80.8432,80.9127,141503.0
2024-10-15 14:00:00,81.51,81.56,81.44,81.45,90490.0,80.9127,80.9623,80.8432,80.8531,90490.0
2024-10-15 14:10:00,81.46,81.48,81.36,81.39,109782.0,80.863,80.8829,80.7638,80.7935,109782.0
2024-10-15 14:20:00,81.39,81.48,81.36,81.48,95192.0,80.7935,80.8829,80.7638,80.8829,95192.0
2024-10-15 14:30:00,81.48,81.49,81.37,81.4,83190.0,80.8829,80.8928,80.7737,80.8035,83190.0
2024-10-15 14:40:00,81.4,81.41,81.35,81.39,98088.0,80.8035,80.8134,80.7538,80.7935,98088.0
2024-10-15 14:50:00,81.39,81.42,81.35,81.39,94600.0,80.7935,80.8233,80.7538,80.7935,94600.0
2024-10-15 15:00:00,81.39,81.4,81.26,81.27,134091.0,80.7935,80.8035,80.6645,80.6744,134091.0
2024-10-15 15:10:00,81.27,81.35,81.26,81.33,148223.0,80.6744,80.7538,80.6645,80.734,148223.0
2024-10-15 15:20:00,81.33,81.42,81.32,81.39,129225.0,80.734,80.8233,80.7241,80.7935,129225.0
2024-10-15 15:30:00,81.39,81.45,81.37,81.38,187135.0,80.7935,80.8531,80.7737,80.7836,187135.0
2024-10-15 15:40:00,81.38,81.58,81.36,81.58,332456.0,80.7836,80.9821,80.7638,80.9821,332456.0
2024-10-15 15:50:00,81.56,81.71,81.53,81.69,1073123.0,80.9623,81.1112,80.9325,81.0913,1073123.0
2024-10-16 09:30:00,81.53,81.66,81.13,81.19,491948.0,80.9325,81.0616,80.5354,80.595,491948.0
2024-10-16 09:40:00,81.18,81.24,81.02,81.03,172875.0,80.5851,80.6446,80.4263,80.4362,172875.0
2024-10-16 09:50:00,81.03,81.16,80.93,80.98,210720.0,80.4362,80.5652,80.3369,80.3865,210720.0
2024-10-16 10:00:00,80.98,81.02,80.8,80.8,254301.0,80.3865,80.4263,80.2079,80.2079,254301.0
2024-10-16 10:10:00,80.8,80.82,80.62,80.8,495435.0,80.2079,80.2277,80.0292,80.2079,495435.0
2024-10-16 10:20:00,80.8,80.99,80.76,80.91,462171.0,80.2079,80.3965,80.1682,80.3171,462171.0
2024-10-16 10:30:00,80.9,81.0,80.85,80.87,168839.0,80.3071,80.4064,80.2575,80.2774,168839.0
2024-10-16 10:40:00,80.87,80.88,80.78,80.82,102843.0,80.2774,80.2873,80.188,80.2277,102843.0
2024-10-16 10:50:00,80.82,80.93,80.81,80.88,312803.0,80.2277,80.3369,80.2178,80.2873,312803.0
2024-10-16 11:00:00,80.88,80.98,80.83,80.87,158599.0,80.2873,80.3865,80.2376,80.2774,158599.0
2024-10-16 11:10:00,80.87,80.91,80.8,80.87,103688.0,80.2774,80.3171,80.2079,80.2774,103688.0
2024-10-16 11:20:00,80.87,80.91,80.85,80.91,89228.0,80.2774,80.3171,80.2575,80.3171,89228.0
2024-10-16 11:30:00,80.91,80.96,80.89,80.91,88145.0,80.3171,80.3667,80.2972,80.3171,88145.0
2024-10-16 11:40:00,80.91,81.03,80.91,81.0,138146.0,80.3171,80.4362,80.3171,80.4064,138146.0
2024-10-16 11:50:00,81.0,81.0,80.88,80.96,81911.0,80.4064,80.4064,80.2873,80.3667,81911.0
2024-10-16 12:00:00,80.95,81.08,80.92,81.07,105121.0,80.3568,80.4858,80.327,80.4759,105121.0
2024-10-16 12:10:00,81.06,81.2,81.05,81.18,89557.0,80.466,80.6049,80.456,80.5851,89557.0
2024-10-16 12:20:00,81.19,81.28,81.14,81.28,121635.0,80.595,80.6843,80.5454,80.6843,121635.0
2024-10-16 12:30:00,81.28,81.32,81.27,81.31,85470.0,80.6843,80.7241,80.6744,80.7141,85470.0
2024-10-16 12:40:00,81.31,81.33,81.23,81.25,124712.0,80.7141,80.734,80.6347,80.6546,124712.0
2024-10-16 12:50:00,81.25,81.35,81.23,81.35,99678.0,80.6546,80.7538,80.6347,80.7538,99678.0
2024-10-16 13:00:00,81.35,81.43,81.33,81.41,134360.0,80.7538,80.8332,80.734,80.8134,134360.0
2024-10-16 13:10:00,81.41,81.52,81.32,81.32,146826.0,80.8134,80.9226,80.7241,80.7241,146826.0
2024-10-16 13:20:00,81.33,81.4,81.28,81.37,104857.0,80.734,80.8035,80.6843,80.7737,104857.0
2024-10-16 13:30:00,81.38,81.4,81.32,81.4,113946.0,80.7836,80.8035,80.7241,80.8035,113946.0
2024-10-16 13:40:00,81.4,81.42,81.33,81.37,122330.0,80.8035,80.8233,80.734,80.7737,122330.0
2024-10-16 13:50:00,81.37,81.4,81.31,81.37,84886.0,80.7737,80.8035,80.7141,80.7737,84886.0
2024-10-16 14:00:00,81.37,81.41,81.3,81.31,231854.0,80.7737,80.8134,80.7042,80.7141,231854.0
2024-10-16 14:10:00,81.31,81.41,81.3,81.38,134929.0,80.7141,80.8134,80.7042,80.7836,134929.0
2024-10-16 14:20:00,81.38,81.49,81.37,81.48,103913.0,80.7836,80.8928,80.7737,80.8829,103913.0
2024-10-16 14:30:00,81.49,81.55,81.43,81.43,148627.0,80.8928,80.9524,80.8332,80.8332,148627.0
2024-10-16 14:40:00,81.43,81.45,81.36,81.37,170524.0,80.8332,80.8531,80.7638,80.7737,170524.0
2024-10-16 14:50:00,81.38,81.38,81.31,81.34,139095.0,80.7836,80.7836,80.7141,80.7439,139095.0
2024-10-16 15:00:00,81.35,81.4,81.32,81.4,201077.0,80.7538,80.8035,80.7241,80.8035,201077.0
2024-10-16 15:10:00,81.4,81.44,81.37,81.44,251348.0,80.8035,80.8432,80.7737,80.8432,251348.0
2024-10-16 15:20:00,81.44,81.46,81.36,81.37,161284.0,80.8432,80.863,80.7638,80.7737,161284.0
2024-10-16 15:30:00,81.35,81.42,81.32,81.39,157218.0,80.7538,80.8233,80.7241,80.7935,157218.0
2024-10-16 15:40:00,81.4,81.42,81.33,81.34,176978.0,80.8035,80.8233,80.734,80.7439,176978.0
2024-10-16 15:50:00,81.35,81.38,81.17,81.23,758461.0,80.7538,80.7836,80.5752,80.6347,758461.0
2024-10-17 09:30:00,81.27,81.5,81.17,81.19,429005.0,80.6744,80.9027,80.5752,80.595,429005.0
2024-10-17 09:40:00,81.18,81.3,81.14,81.21,142597.0,80.5851,80.7042,80.5454,80.6149,142597.0
2024-10-17 09:50:00,81.22,81.24,81.0,81.01,150405.0,80.6248,80.6446,80.4064,80.4163,150405.0
2024-10-17 10:00:00,81.02,81.03,80.81,80.92,200793.0,80.4263,80.4362,80.2178,80.327,200793.0
2024-10-17 10:10:00,80.92,81.0,80.82,80.84,154611.0,80.327,80.4064,80.2277,80.2476,154611.0
2024-10-17 10:20:00,80.84,80.99,80.81,80.98,112567.0,80.2476,80.3965,80.2178,80.3865,112567.0
2024-10-17 10:30:00,80.98,80.99,80.86,80.9,185135.0,80.3865,80.3965,80.2674,80.3071,185135.0
2024-10-17 10:40:00,80.9,80.92,80.83,80.92,71053.0,80.3071,80.327,80.2376,80.327,71053.0
2024-10-17 10:50:00,80.91,81.03,80.91,80.96,115841.0,80.3171,80.4362,80.3171,80.3667,115841.0
2024-10-17 11:00:00,80.96,80.97,80.88,80.94,92532.0,80.3667,80.3766,80.2873,80.3468,92532.0
2024-10-17 11:10:00,80.94,81.08,80.94,81.06,102693.0,80.3468,80.4858,80.3468,80.466,102693.0
2024-10-17 11:20:00,81.06,81.11,81.02,81.08,79927.0,80.466,80.5156,80.4263,80.4858,79927.0
2024-10-17 11:30:00,81.09,81.17,81.06,81.16,94215.0,80.4957,80.5752,80.466,80.5652,94215.0
2024-10-17 11:40:00,81.17,81.17,81.06,81.06,64688.0,80.5752,80.5752,80.466,80.466,64688.0
2024-10-17 11:50:00,81.06,81.09,80.96,80.96,134621.0,80.466,80.4957,80.3667,80.3667,134621.0
2024-10-17 12:00:00,80.96,80.98,80.82,80.83,99055.0,80.3667,80.3865,80.2277,80.2376,99055.0
2024-10-17 12:10:00,80.83,80.84,80.78,80.81,71686.0,80.2376,80.2476,80.188,80.2178,71686.0
2024-10-17 12:20:00,80.8,80.83,80.76,80.81,73071.0,80.2079,80.2376,80.1682,80.2178,73071.0
2024-10-17 12:30:00,80.81,80.81,80.76,80.81,47741.0,80.2178,80.2178,80.1682,80.2178,47741.0
2024-10-17 12:40:00,80.8,80.83,80.79,80.8,88302.0,80.2079,80.2376,80.1979,80.2079,88302.0
2024-10-17 12:50:00,80.81,80.87,80.77,80.87,103671.0,80.2178,80.2774,80.1781,80.2774,103671.0
2024-10-17 13:00:00,80.87,80.89,80.8,80.81,109074.0,80.2774,80.2972,80.2079,80.2178,109074.0
2024-10-17 13:10:00,80.81,80.89,80.8,80.88,82626.0,80.2178,80.2972,80.2079,80.2873,82626.0
2024-10-17 13:20:00,80.88,80.89,80.8,80.82,55984.0,80.2873,80.2972,80.2079,80.2277,55984.0
2024-10-17 13:30:00,80.83,80.85,80.79,80.83,74976.0,80.2376,80.2575,80.1979,80.2376,74976.0
2024-10-17 13:40:00,80.83,80.88,80.82,80.87,72796.0,80.2376,80.2873,80.2277,80.2774,72796.0
2024-10-17 13:50:00,80.87,80.88,80.86,80.86,67715.0,80.2774,80.2873,80.2674,80.2674,67715.0
2024-10-17 14:00:00,80.86,80.86,80.71,80.71,112599.0,80.2674,80.2674,80.1185,80.1185,112599.0
2024-10-17 14:10:00,80.71,80.74,80.64,80.69,85344.0,80.1185,80.1483,80.049,80.0987,85344.0
2024-10-17 14:20:00,80.7,80.81,80.69,80.73,99519.0,80.1086,80.2178,80.0987,80.1384,99519.0
2024-10-17 14:30:00,80.73,80.82,80.71,80.81,65292.0,80.1384,80.2277,80.1185,80.2178,65292.0
2024-10-17 14:40:00,80.81,80.83,80.78,80.79,93288.0,80.2178,80.2376,80.188,80.1979,93288.0
2024-10-17 14:50:00,80.8,80.89,80.79,80.88,97566.0,80.2079,80.2972,80.1979,80.2873,97566.0
2024-10-17 15:00:00,80.89,80.89,80.81,80.84,79409.0,80.2972,80.2972,80.2178,80.2476,79409.0
2024-10-17 15:10:00,80.84,80.9,80.82,80.87,99668.0,80.2476,80.3071,80.2277,80.2774,99668.0
2024-10-17 15:20:00,80.87,80.9,80.81,80.88,114095.0,80.2774,80.3071,80.2178,80.2873,114095.0
2024-10-17 15:30:00,80.88,80.92,80.85,80.88,121415.0,80.2873,80.327,80.2575,80.2873,121415.0
2024-10-17 15:40:00,80.89,80.93,80.82,80.86,198806.0,80.2972,80.3369,80.2277,80.2674,198806.0
2024-10-17 15:50:00,80.88,80.95,80.84,80.9,941589.0,80.2873,80.3568,80.2476,80.3071,941589.0
2024-10-18 09:30:00,80.87,80.98,80.72,80.81,1359025.0,80.2774,80.3865,80.1285,80.2178,1359025.0
2024-10-18 09:40:00,80.8,80.89,80.73,80.79,114195.0,80.2079,80.2972,80.1384,80.1979,114195.0
2024-10-18 09:50:00,80.8,80.88,80.66,80.7,376525.0,80.2079,80.2873,80.0689,80.1086,376525.0
2024-10-18 10:00:00,80.7,80.84,80.66,80.81,137946.0,80.1086,80.2476,80.0689,80.2178,137946.0
2024-10-18 10:10:00,80.81,80.82,80.69,80.72,104335.0,80.2178,80.2277,80.0987,80.1285,104335.0
2024-10-18 10:20:00,80.73,80.81,80.72,80.76,101170.0,80.1384,80.2178,80.1285,80.1682,101170.0
2024-10-18 10:30:00,80.76,81.0,80.76,80.98,239149.0,80.1682,80.4064,80.1682,80.3865,239149.0
2024-10-18 10:40:00,80.99,81.16,80.94,81.04,411945.0,80.3965,80.5652,80.3468,80.4461,411945.0
2024-10-18 10:50:00,81.04,81.3,81.03,81.22,272796.0,80.4461,80.7042,80.4362,80.6248,272796.0
2024-10-18 11:00:00,81.23,81.66,81.22,81.61,554141.0,80.6347,81.0616,80.6248,81.0119,554141.0
2024-10-18 11:10:00,81.61,81.69,81.43,81.47,336759.0,81.0119,81.0913,80.8332,80.873,336759.0
2024-10-18 11:20:00,81.45,81.65,81.44,81.47,317366.0,80.8531,81.0516,80.8432,80.873,317366.0
2024-10-18 11:30:00,81.48,81.53,81.41,81.49,239191.0,80.8829,80.9325,80.8134,80.8928,239191.0
2024-10-18 11:40:00,81.5,81.6,81.44,81.56,294842.0,80.9027,81.002,80.8432,80.9623,294842.0
2024-10-18 11:50:00,81.56,81.6,81.34,81.34,293681.0,80.9623,81.002,80.7439,80.7439,293681.0
2024-10-18 12:00:00,81.34,81.36,81.24,81.27,64815.0,80.7439,80.7638,80.6446,80.6744,64815.0
2024-10-18 12:10:00,81.27,81.34,81.26,81.28,54204.0,80.6744,80.7439,80.6645,80.6843,54204.0
2024-10-18 12:20:00,81.29,81.3,81.18,81.23,52510.0,80.6943,80.7042,80.5851,80.6347,52510.0
2024-10-18 12:30:00,81.23,81.27,81.15,81.17,53077.0,80.6347,80.6744,80.5553,80.5752,53077.0
2024-10-18 12:40:00,81.17,81.28,81.17,81.27,51325.0,80.5752,80.6843,80.5752,80.6744,51325.0
2024-10-18 12:50:00,81.27,81.34,81.23,81.23,51084.0,80.6744,80.7439,80.6347,80.6347,51084.0
2024-10-18 13:00:00,81.23,81.27,81.2,81.2,77951.0,80.6347,80.6744,80.6049,80.6049,77951.0
2024-10-18 13:10:00,81.2,81.25,81.16,81.17,46090.0,80.6049,80.6546,80.5652,80.5752,46090.0
2024-10-18 13:20:00,81.17,81.23,81.16,81.19,42527.0,80.5752,80.6347,80.5652,80.595,42527.0
2024-10-18 13:30:00,81.19,81.21,81.16,81.21,45671.0,80.595,80.6149,80.5652,80.6149,45671.0
2024-10-18 13:40:00,81.2,81.21,81.15,81.18,35894.0,80.6049,80.6149,80.5553,80.5851,35894.0
2024-10-18 13:50:00,81.17,81.21,81.13,81.13,42140.0,80.5752,80.6149,80.5354,80.5354,42140.0
2024-10-18 14:00:00,81.13,81.21,81.07,81.2,70439.0,80.5354,80.6149,80.4759,80.6049,70439.0
2024-10-18 14:10:00,81.21,81.23,81.17,81.22,66427.0,80.6149,80.6347,80.5752,80.6248,66427.0
2024-10-18 14:20:00,81.22,81.27,81.21,81.22,101169.0,80.6248,80.6744,80.6149,80.6248,101169.0
2024-10-18 14:30:00,81.22,81.25,81.2,81.24,70688.0,80.6248,80.6546,80.6049,80.6446,70688.0
2024-10-18 14:40:00,81.23,81.29,81.21,81.22,84927.0,80.6347,80.6943,80.6149,80.6248,84927.0
2024-10-18 14:50:00,81.22,81.26,81.21,81.25,65788.0,80.6248,80.6645,80.6149,80.6546,65788.0
2024-10-18 15:00:00,81.24,81.29,81.21,81.29,88813.0,80.6446,80.6943,80.6149,80.6943,88813.0
2024-10-18 15:10:00,81.29,81.34,81.26,81.33,88231.0,80.6943,80.7439,80.6645,80.734,88231.0
2024-10-18 15:20:00,81.34,81.35,81.26,81.26,98940.0,80.7439,80.7538,80.6645,80.6645,98940.0
2024-10-18 15:30:00,81.26,81.27,81.2,81.26,165187.0,80.6645,80.6744,80.6049,80.6645,165187.0
2024-10-18 15:40:00,81.26,81.31,81.2,81.28,148210.0,80.6645,80.7141,80.6049,80.6843,148210.0
2024-10-18 15:50:00,81.28,81.36,81.26,81.31,508280.0,80.6843,80.7638,80.6645,80.7141,508280.0
2024-10-21 09:30:00,81.23,81.55,80.94,81.28,376596.0,80.6347,80.9524,80.3468,80.6843,376596.0
2024-10-21 09:40:00,81.28,81.31,81.12,81.14,98254.0,80.6843,80.7141,80.5255,80.5454,98254.0
2024-10-21 09:50:00,81.14,81.18,81.03,81.18,109774.0,80.5454,80.5851,80.4362,80.5851,109774.0
2024-10-21 10:00:00,81.17,81.18,81.07,81.08,129134.0,80.5752,80.5851,80.4759,80.4858,129134.0
2024-10-21 10:10:00,81.09,81.2,81.08,81.15,75045.0,80.4957,80.6049,80.4858,80.5553,75045.0
2024-10-21 10:20:00,81.14,81.17,81.04,81.08,79198.0,80.5454,80.5752,80.4461,80.4858,79198.0
2024-10-21 10:30:00,81.07,81.08,81.0,81.03,70842.0,80.4759,80.4858,80.4064,80.4362,70842.0
2024-10-21 10:40:00,81.04,81.18,81.0,81.15,110087.0,80.4461,80.5851,80.4064,80.5553,110087.0
2024-10-21 10:50:00,81.16,81.18,81.03,81.04,84891.0,80.5652,80.5851,80.4362,80.4461,84891.0
2024-10-21 11:00:00,81.04,81.06,80.91,80.97,112276.0,80.4461,80.466,80.3171,80.3766,112276.0
2024-10-21 11:10:00,80.98,81.04,80.92,80.93,76915.0,80.3865,80.4461,80.327,80.3369,76915.0
2024-10-21 11:20:00,80.93,80.96,80.87,80.88,75629.0,80.3369,80.3667,80.2774,80.2873,75629.0
2024-10-21 11:30:00,80.88,80.92,80.85,80.91,59593.0,80.2873,80.327,80.2575,80.3171,59593.0
2024-10-21 11:40:00,80.92,81.01,80.91,80.98,66932.0,80.327,80.4163,80.3171,80.3865,66932.0
2024-10-21 11:50:00,80.98,81.01,80.9,80.92,89447.0,80.3865,80.4163,80.3071,80.327,89447.0
2024-10-21 12:00:00,80.92,80.93,80.85,80.88,85814.0,80.327,80.3369,80.2575,80.2873,85814.0
2024-10-21 12:10:00,80.88,80.93,80.84,80.9,89670.0,80.2873,80.3369,80.2476,80.3071,89670.0
2024-10-21 12:20:00,80.9,80.98,80.89,80.95,62384.0,80.3071,80.3865,80.2972,80.3568,62384.0
2024-10-21 12:30:00,80.95,80.96,80.88,80.89,135249.0,80.3568,80.3667,80.2873,80.2972,135249.0
2024-10-21 12:40:00,80.88,80.88,80.8,80.83,69521.0,80.2873,80.2873,80.2079,80.2376,69521.0
2024-10-21 12:50:00,80.82,80.85,80.79,80.81,73930.0,80.2277,80.2575,80.1979,80.2178,73930.0
2024-10-21 13:00:00,80.81,80.84,80.79,80.84,59636.0,80.2178,80.2476,80.1979,80.2476,59636.0
2024-10-21 13:10:00,80.83,80.88,80.81,80.84,84405.0,80.2376,80.2873,80.2178,80.2476,84405.0
2024-10-21 13:20:00,80.84,80.92,80.84,80.85,62612.0,80.2476,80.327,80.2476,80.2575,62612.0
2024-10-21 13:30:00,80.86,80.87,80.82,80.87,66446.0,80.2674,80.2774,80.2277,80.2774,66446.0
2024-10-21 13:40:00,80.86,80.95,80.86,80.94,87597.0,80.2674,80.3568,80.2674,80.3468,87597.0
2024-10-21 13:50:00,80.94,80.96,80.91,80.93,67440.0,80.3468,80.3667,80.3171,80.3369,67440.0
2024-10-21 14:00:00,80.92,81.01,80.91,80.99,88162.0,80.327,80.4163,80.3171,80.3965,88162.0
2024-10-21 14:10:00,80.99,80.99,80.93,80.94,50555.0,80.3965,80.3965,80.3369,80.3468,50555.0
2024-10-21 14:20:00,80.95,80.97,80.92,80.97,98340.0,80.3568,80.3766,80.327,80.3766,98340.0
2024-10-21 14:30:00,80.97,81.03,80.94,81.01,90725.0,80.3766,80.4362,80.3468,80.4163,90725.0
2024-10-21 14:40:00,81.0,81.03,80.99,81.01,84877.0,80.4064,80.4362,80.3965,80.4163,84877.0
2024-10-21 14:50:00,81.02,81.02,80.91,80.91,74477.0,80.4263,80.4263,80.3171,80.3171,74477.0
2024-10-21 15:00:00,80.92,80.95,80.88,80.95,104594.0,80.327,80.3568,80.2873,80.3568,104594.0
2024-10-21 15:10:00,80.95,81.04,80.94,81.02,84706.0,80.3568,80.4461,80.3468,80.4263,84706.0
2024-10-21 15:20:00,81.02,81.08,80.99,81.05,125892.0,80.4263,80.4858,80.3965,80.456,125892.0
2024-10-21 15:30:00,81.05,81.05,80.95,80.95,108802.0,80.456,80.456,80.3568,80.3568,108802.0
2024-10-21 15:40:00,80.95,80.98,80.89,80.92,145880.0,80.3568,80.3865,80.2972,80.327,145880.0
2024-10-21 15:50:00,80.93,80.95,80.72,80.83,777694.0,80.3369,80.3568,80.1285,80.2376,777694.0
2024-10-22 09:30:00,81.11,81.19,80.82,80.96,456281.0,80.5156,80.595,80.2277,80.3667,456281.0
2024-10-22 09:40:00,80.96,81.05,80.87,81.02,181363.0,80.3667,80.456,80.2774,80.4263,181363.0
2024-10-22 09:50:00,81.02,81.31,81.02,81.17,441108.0,80.4263,80.7141,80.4263,80.5752,441108.0
2024-10-22 10:00:00,81.17,81.44,81.11,81.38,250777.0,80.5752,80.8432,80.5156,80.7836,250777.0
2024-10-22 10:10:00,81.39,81.45,81.24,81.3,156145.0,80.7935,80.8531,80.6446,80.7042,156145.0
2024-10-22 10:20:00,81.29,81.42,81.26,81.35,154955.0,80.6943,80.8233,80.6645,80.7538,154955.0
2024-10-22 10:30:00,81.35,81.35,81.09,81.1,114766.0,80.7538,80.7538,80.4957,80.5057,114766.0
2024-10-22 10:40:00,81.09,81.23,81.09,81.2,77000.0,80.4957,80.6347,80.4957,80.6049,77000.0
2024-10-22 10:50:00,81.21,81.29,81.18,81.28,69052.0,80.6149,80.6943,80.5851,80.6843,69052.0
2024-10-22 11:00:00,81.28,81.35,81.2,81.34,126708.0,80.6843,80.7538,80.6049,80.7439,126708.0
2024-10-22 11:10:00,81.34,81.43,81.33,81.42,80231.0,80.7439,80.8332,80.734,80.8233,80231.0
2024-10-22 11:20:00,81.42,81.44,81.34,81.37,93184.0,80.8233,80.8432,80.7439,80.7737,93184.0
2024-10-22 11:30:00,81.37,81.45,81.25,81.45,277711.0,80.7737,80.8531,80.6546,80.8531,277711.0
2024-10-22 11:40:00,81.45,81.49,81.44,81.46,89838.0,80.8531,80.8928,80.8432,80.863,89838.0
2024-10-22 11:50:00,81.47,81.51,81.45,81.47,151949.0,80.873,80.9127,80.8531,80.873,151949.0
2024-10-22 12:00:00,81.47,81.5,81.42,81.44,102173.0,80.873,80.9027,80.8233,80.8432,102173.0
2024-10-22 12:10:00,81.45,81.62,81.44,81.62,140803.0,80.8531,81.0219,80.8432,81.0219,140803.0
2024-10-22 12:20:00,81.62,81.65,81.54,81.63,133393.0,81.0219,81.0516,80.9424,81.0318,133393.0
2024-10-22 12:30:00,81.64,81.75,81.62,81.72,168796.0,81.0417,81.1509,81.0219,81.1211,168796.0
2024-10-22 12:40:00,81.71,81.76,81.69,81.75,106330.0,81.1112,81.1608,81.0913,81.1509,106330.0
2024-10-22 12:50:00,81.74,81.97,81.73,81.94,288918.0,81.141,81.3693,81.131,81.3395,288918.0
2024-10-22 13:00:00,81.94,81.99,81.89,81.92,172670.0,81.3395,81.3891,81.2899,81.3197,172670.0
2024-10-22 13:10:00,81.92,81.98,81.89,81.93,119988.0,81.3197,81.3792,81.2899,81.3296,119988.0
2024-10-22 13:20:00,81.92,81.93,81.84,81.9,149170.0,81.3197,81.3296,81.2402,81.2998,149170.0
2024-10-22 13:30:00,81.9,81.98,81.82,81.97,140341.0,81.2998,81.3792,81.2204,81.3693,140341.0
2024-10-22 13:40:00,81.97,82.1,81.96,82.1,313048.0,81.3693,81.4983,81.3594,81.4983,313048.0
2024-10-22 13:50:00,82.09,82.1,82.02,82.07,127854.0,81.4884,81.4983,81.4189,81.4686,127854.0
2024-10-22 14:00:00,82.08,82.11,82.03,82.06,121508.0,81.4785,81.5083,81.4289,81.4586,121508.0
2024-10-22 14:10:00,82.06,82.09,82.03,82.08,96461.0,81.4586,81.4884,81.4289,81.4785,96461.0
2024-10-22 14:20:00,82.09,82.15,82.07,82.13,132707.0,81.4884,81.548,81.4686,81.5281,132707.0
2024-10-22 14:30:00,82.13,82.17,82.1,82.16,178276.0,81.5281,81.5678,81.4983,81.5579,178276.0
2024-10-22 14:40:00,82.15,82.16,82.03,82.07,149243.0,81.548,81.5579,81.4289,81.4686,149243.0
2024-10-22 14:50:00,82.07,82.08,81.96,81.96,163163.0,81.4686,81.4785,81.3594,81.3594,163163.0
2024-10-22 15:00:00,81.96,81.96,81.85,81.89,210255.0,81.3594,81.3594,81.2502,81.2899,210255.0
2024-10-22 15:10:00,81.89,81.97,81.88,81.95,158736.0,81.2899,81.3693,81.28,81.3494,158736.0
2024-10-22 15:20:00,81.96,82.01,81.95,81.99,188250.0,81.3594,81.409,81.3494,81.3891,188250.0
2024-10-22 15:30:00,82.0,82.17,81.99,82.15,202265.0,81.3991,81.5678,81.3891,81.548,202265.0
2024-10-22 15:40:00,82.16,82.23,82.12,82.16,202676.0,81.5579,81.6274,81.5182,81.5579,202676.0
2024-10-22 15:50:00,82.16,82.2,82.01,82.02,872711.0,81.5579,81.5976,81.409,81.4189,872711.0
2024-10-23 09:30:00,81.89,82.44,81.8,82.4,497984.0,81.2899,81.8358,81.2005,81.7961,497984.0
2024-10-23 09:40:00,82.4,82.4,81.99,82.17,163469.0,81.7961,81.7961,81.3891,81.5678,163469.0
2024-10-23 09:50:00,82.16,82.57,82.14,82.46,330468.0,81.5579,81.9649,81.538,81.8557,330468.0
2024-10-23 10:00:00,82.47,82.77,82.43,82.76,271855.0,81.8656,82.1634,81.8259,82.1535,271855.0
2024-10-23 10:10:00,82.76,82.84,82.6,82.61,214238.0,82.1535,82.2329,81.9947,82.0046,214238.0
2024-10-23 10:20:00,82.61,82.61,82.46,82.58,150219.0,82.0046,82.0046,81.8557,81.9748,150219.0
2024-10-23 10:30:00,82.58,82.58,82.44,82.5,112165.0,81.9748,81.9748,81.8358,81.8954,112165.0
2024-10-23 10:40:00,82.5,82.68,82.49,82.63,167457.0,81.8954,82.0741,81.8855,82.0245,167457.0
2024-10-23 10:50:00,82.63,82.67,82.47,82.5,136225.0,82.0245,82.0642,81.8656,81.8954,136225.0
2024-10-23 11:00:00,82.49,82.5,82.4,82.44,131914.0,81.8855,81.8954,81.7961,81.8358,131914.0
2024-10-23 11:10:00,82.45,82.57,82.43,82.56,208024.0,81.8458,81.9649,81.8259,81.955,208024.0
2024-10-23 11:20:00,82.56,82.64,82.51,82.52,147021.0,81.955,82.0344,81.9053,81.9153,147021.0
2024-10-23 11:30:00,82.52,82.62,82.48,82.61,125889.0,81.9153,82.0145,81.8756,82.0046,125889.0
2024-10-23 11:40:00,82.6,82.67,82.58,82.64,108808.0,81.9947,82.0642,81.9748,82.0344,108808.0
2024-10-23 11:50:00,82.64,82.74,82.62,82.7,112637.0,82.0344,82.1336,82.0145,82.0939,112637.0
2024-10-23 12:00:00,82.69,82.73,82.64,82.67,125436.0,82.084,82.1237,82.0344,82.0642,125436.0
2024-10-23 12:10:00,82.67,82.72,82.6,82.71,101390.0,82.0642,82.1138,81.9947,82.1039,101390.0
2024-10-23 12:20:00,82.7,82.75,82.66,82.73,84716.0,82.0939,82.1436,82.0542,82.1237,84716.0
2024-10-23 12:30:00,82.73,82.76,82.67,82.75,86962.0,82.1237,82.1535,82.0642,82.1436,86962.0
2024-10-23 12:40:00,82.75,82.89,82.74,82.89,139668.0,82.1436,82.2825,82.1336,82.2825,139668.0
2024-10-23 12:50:00,82.88,82.96,82.87,82.9,227103.0,82.2726,82.352,82.2627,82.2925,227103.0
2024-10-23 13:00:00,82.91,82.93,82.82,82.84,151962.0,82.3024,82.3223,82.2131,82.2329,151962.0
2024-10-23 13:10:00,82.84,82.85,82.77,82.78,117997.0,82.2329,82.2428,82.1634,82.1734,117997.0
2024-10-23 13:20:00,82.78,82.85,82.75,82.84,137521.0,82.1734,82.2428,82.1436,82.2329,137521.0
2024-10-23 13:30:00,82.84,82.85,82.69,82.8,169891.0,82.2329,82.2428,82.084,82.1932,169891.0
2024-10-23 13:40:00,82.8,82.9,82.77,82.89,120887.0,82.1932,82.2925,82.1634,82.2825,120887.0
2024-10-23 13:50:00,82.89,82.94,82.85,82.88,135684.0,82.2825,82.3322,82.2428,82.2726,135684.0
2024-10-23 14:00:00,82.88,82.88,82.67,82.81,223761.0,82.2726,82.2726,82.0642,82.2031,223761.0
2024-10-23 14:10:00,82.81,82.82,82.68,82.69,98993.0,82.2031,82.2131,82.0741,82.084,98993.0
2024-10-23 14:20:00,82.69,82.83,82.69,82.81,175540.0,82.084,82.223,82.084,82.2031,175540.0
2024-10-23 14:30:00,82.81,83.13,82.8,83.12,535349.0,82.2031,82.5208,82.1932,82.5109,535349.0
2024-10-23 14:40:00,83.13,83.34,83.12,83.22,442527.0,82.5208,82.7293,82.5109,82.6101,442527.0
2024-10-23 14:50:00,83.22,83.28,83.13,83.25,269123.0,82.6101,82.6697,82.5208,82.6399,269123.0
2024-10-23 15:00:00,83.24,83.25,83.13,83.17,257961.0,82.63,82.6399,82.5208,82.5605,257961.0
2024-10-23 15:10:00,83.17,83.28,83.1,83.28,263226.0,82.5605,82.6697,82.491,82.6697,263226.0
2024-10-23 15:20:00,83.28,83.28,83.15,83.2,287522.0,82.6697,82.6697,82.5406,82.5903,287522.0
2024-10-23 15:30:00,83.2,83.23,83.1,83.17,314386.0,82.5903,82.6201,82.491,82.5605,314386.0
2024-10-23 15:40:00,83.16,83.28,83.14,83.19,303539.0,82.5506,82.6697,82.5307,82.5804,303539.0
2024-10-23 15:50:00,83.19,83.34,83.19,83.27,1033981.0,82.5804,82.7293,82.5804,82.6598,1033981.0
2024-10-24 09:30:00,82.96,83.09,82.58,82.8,824974.0,82.352,82.4811,81.9748,82.1932,824974.0
2024-10-24 09:40:00,82.78,83.01,82.62,82.98,305056.0,82.1734,82.4017,82.0145,82.3719,305056.0
2024-10-24 09:50:00,82.97,83.03,82.85,82.97,156996.0,82.362,82.4215,82.2428,82.362,156996.0
2024-10-24 10:00:00,82.97,83.15,82.95,83.13,236255.0,82.362,82.5406,82.3421,82.5208,236255.0
2024-10-24 10:10:00,83.13,83.13,82.88,82.98,226830.0,82.5208,82.5208,82.2726,82.3719,226830.0
2024-10-24 10:20:00,82.98,83.04,82.89,83.02,186606.0,82.3719,82.4314,82.2825,82.4116,186606.0
2024-10-24 10:30:00,83.02,83.11,82.94,83.08,137490.0,82.4116,82.5009,82.3322,82.4712,137490.0
2024-10-24 10:40:00,83.08,83.18,82.99,83.13,224848.0,82.4712,82.5704,82.3818,82.5208,224848.0
2024-10-24 10:50:00,83.13,83.27,83.11,83.24,189919.0,82.5208,82.6598,82.5009,82.63,189919.0
2024-10-24 11:00:00,83.23,83.25,83.02,83.06,150232.0,82.6201,82.6399,82.4116,82.4513,150232.0
2024-10-24 11:10:00,83.07,83.15,83.01,83.12,149731.0,82.4612,82.5406,82.4017,82.5109,149731.0
2024-10-24 11:20:00,83.12,83.19,83.1,83.17,82619.0,82.5109,82.5804,82.491,82.5605,82619.0
2024-10-24 11:30:00,83.17,83.19,83.11,83.11,87438.0,82.5605,82.5804,82.5009,82.5009,87438.0
2024-10-24 11:40:00,83.12,83.12,82.97,83.01,116085.0,82.5109,82.5109,82.362,82.4017,116085.0
2024-10-24 11:50:00,83.01,83.05,82.95,83.03,85310.0,82.4017,82.4414,82.3421,82.4215,85310.0
2024-10-24 12:00:00,83.03,83.07,82.97,83.03,104482.0,82.4215,82.4612,82.362,82.4215,104482.0
2024-10-24 12:10:00,83.03,83.04,82.89,82.9,113968.0,82.4215,82.4314,82.2825,82.2925,113968.0
2024-10-24 12:20:00,82.91,83.0,82.89,82.98,83872.0,82.3024,82.3917,82.2825,82.3719,83872.0
2024-10-24 12:30:00,82.98,83.05,82.97,83.02,66966.0,82.3719,82.4414,82.362,82.4116,66966.0
2024-10-24 12:40:00,83.02,83.1,82.99,83.09,55437.0,82.4116,82.491,82.3818,82.4811,55437.0
2024-10-24 12:50:00,83.09,83.13,83.07,83.11,77970.0,82.4811,82.5208,82.4612,82.5009,77970.0
2024-10-24 13:00:00,83.11,83.21,83.08,83.17,81441.0,82.5009,82.6002,82.4712,82.5605,81441.0
2024-10-24 13:10:00,83.17,83.25,83.16,83.23,113590.0,82.5605,82.6399,82.5506,82.6201,113590.0
2024-10-24 13:20:00,83.24,83.26,83.21,83.23,69982.0,82.63,82.6498,82.6002,82.6201,69982.0
2024-10-24 13:30:00,83.23,83.25,83.18,83.18,93190.0,82.6201,82.6399,82.5704,82.5704,93190.0
2024-10-24 13:40:00,83.19,83.3,83.17,83.22,118363.0,82.5804,82.6895,82.5605,82.6101,118363.0
2024-10-24 13:50:00,83.22,83.25,83.18,83.19,65984.0,82.6101,82.6399,82.5704,82.5804,65984.0
2024-10-24 14:00:00,83.19,83.2,83.08,83.16,156990.0,82.5804,82.5903,82.4712,82.5506,156990.0
2024-10-24 14:10:00,83.16,83.3,83.14,83.29,100948.0,82.5506,82.6895,82.5307,82.6796,100948.0
2024-10-24 14:20:00,83.28,83.32,83.22,83.23,103229.0,82.6697,82.7094,82.6101,82.6201,103229.0
2024-10-24 14:30:00,83.24,83.25,83.16,83.19,131674.0,82.63,82.6399,82.5506,82.5804,131674.0
2024-10-24 14:40:00,83.19,83.19,83.11,83.17,149617.0,82.5804,82.5804,82.5009,82.5605,149617.0
2024-10-24 14:50:00,83.17,83.23,83.06,83.06,169433.0,82.5605,82.6201,82.4513,82.4513,169433.0
2024-10-24 15:00:00,83.06,83.13,83.03,83.12,186545.0,82.4513,82.5208,82.4215,82.5109,186545.0
2024-10-24 15:10:00,83.12,83.22,83.11,83.2,151228.0,82.5109,82.6101,82.5009,82.5903,151228.0
2024-10-24 15:20:00,83.2,83.2,83.09,83.1,131576.0,82.5903,82.5903,82.4811,82.491,131576.0
2024-10-24 15:30:00,83.11,83.14,83.02,83.03,210084.0,82.5009,82.5307,82.4116,82.4215,210084.0
2024-10-24 15:40:00,83.03,83.1,83.02,83.08,227752.0,82.4215,82.491,82.4116,82.4712,227752.0
2024-10-24 15:50:00,83.08,83.12,83.0,83.06,864649.0,82.4712,82.5109,82.3917,82.4513,864649.0
2024-10-25 09:30:00,83.2,83.3,82.87,83.01,479413.0,82.5903,82.6895,82.2627,82.4017,479413.0
2024-10-25 09:40:00,83.0,83.01,82.69,82.7,358209.0,82.3917,82.4017,82.084,82.0939,358209.0
2024-10-25 09:50:00,82.7,82.98,82.52,82.93,292305.0,82.0939,82.3719,81.9153,82.3223,292305.0
2024-10-25 10:00:00,82.93,83.03,82.85,83.02,163244.0,82.3223,82.4215,82.2428,82.4116,163244.0
2024-10-25 10:10:00,83.01,83.04,82.94,83.01,92859.0,82.4017,82.4314,82.3322,82.4017,92859.0
2024-10-25 10:20:00,83.02,83.06,82.94,82.97,108879.0,82.4116,82.4513,82.3322,82.362,108879.0
2024-10-25 10:30:00,82.97,83.02,82.93,83.01,86320.0,82.362,82.4116,82.3223,82.4017,86320.0
2024-10-25 10:40:00,83.02,83.09,83.01,83.05,80220.0,82.4116,82.4811,82.4017,82.4414,80220.0
2024-10-25 10:50:00,83.06,83.08,83.01,83.03,72268.0,82.4513,82.4712,82.4017,82.4215,72268.0
2024-10-25 11:00:00,83.03,83.09,82.96,82.98,93635.0,82.4215,82.4811,82.352,82.3719,93635.0
2024-10-25 11:10:00,82.98,83.03,82.81,82.86,127133.0,82.3719,82.4215,82.2031,82.2528,127133.0
2024-10-25 11:20:00,82.85,82.91,82.82,82.9,100753.0,82.2428,82.3024,82.2131,82.2925,100753.0
2024-10-25 11:30:00,82.91,82.94,82.81,82.84,112217.0,82.3024,82.3322,82.2031,82.2329,112217.0
2024-10-25 11:40:00,82.84,82.88,82.8,82.84,76086.0,82.2329,82.2726,82.1932,82.2329,76086.0
2024-10-25 11:50:00,82.84,82.91,82.79,82.9,76449.0,82.2329,82.3024,82.1833,82.2925,76449.0
2024-10-25 12:00:00,82.9,82.91,82.84,82.84,72614.0,82.2925,82.3024,82.2329,82.2329,72614.0
2024-10-25 12:10:00,82.84,82.95,82.84,82.95,55013.0,82.2329,82.3421,82.2329,82.3421,55013.0
2024-10-25 12:20:00,82.95,83.0,82.91,82.95,49685.0,82.3421,82.3917,82.3024,82.3421,49685.0
2024-10-25 12:30:00,82.95,82.98,82.87,82.91,71762.0,82.3421,82.3719,82.2627,82.3024,71762.0
2024-10-25 12:40:00,82.91,82.99,82.89,82.89,63535.0,82.3024,82.3818,82.2825,82.2825,63535.0
2024-10-25 12:50:00,82.9,82.93,82.87,82.91,69869.0,82.2925,82.3223,82.2627,82.3024,69869.0
2024-10-25 13:00:00,82.92,82.92,82.88,82.89,42787.0,82.3123,82.3123,82.2726,82.2825,42787.0
2024-10-25 13:10:00,82.89,82.89,82.75,82.76,104954.0,82.2825,82.2825,82.1436,82.1535,104954.0
2024-10-25 13:20:00,82.76,82.87,82.67,82.85,114444.0,82.1535,82.2627,82.0642,82.2428,114444.0
2024-10-25 13:30:00,82.84,82.85,82.72,82.73,72918.0,82.2329,82.2428,82.1138,82.1237,72918.0
2024-10-25 13:40:00,82.74,82.74,82.61,82.73,100689.0,82.1336,82.1336,82.0046,82.1237,100689.0
2024-10-25 13:50:00,82.72,82.8,82.69,82.73,79181.0,82.1138,82.1932,82.084,82.1237,79181.0
2024-10-25 14:00:00,82.73,82.79,82.7,82.71,113415.0,82.1237,82.1833,82.0939,82.1039,113415.0
2024-10-25 14:10:00,82.71,82.72,82.64,82.71,81298.0,82.1039,82.1138,82.0344,82.1039,81298.0
2024-10-25 14:20:00,82.7,82.79,82.68,82.76,92836.0,82.0939,82.1833,82.0741,82.1535,92836.0
2024-10-25 14:30:00,82.76,82.82,82.71,82.8,88579.0,82.1535,82.2131,82.1039,82.1932,88579.0
2024-10-25 14:40:00,82.81,82.86,82.76,82.85,98322.0,82.2031,82.2528,82.1535,82.2428,98322.0
2024-10-25 14:50:00,82.84,82.85,82.73,82.76,67406.0,82.2329,82.2428,82.1237,82.1535,67406.0
2024-10-25 15:00:00,82.77,82.8,82.68,82.72,132854.0,82.1634,82.1932,82.0741,82.1138,132854.0
2024-10-25 15:10:00,82.72,82.73,82.64,82.72,175753.0,82.1138,82.1237,82.0344,82.1138,175753.0
2024-10-25 15:20:00,82.71,82.73,82.68,82.71,136999.0,82.1039,82.1237,82.0741,82.1039,136999.0
2024-10-25 15:30:00,82.7,82.73,82.66,82.68,186517.0,82.0939,82.1237,82.0542,82.0741,186517.0
2024-10-25 15:40:00,82.69,82.69,82.56,82.58,198761.0,82.084,82.084,81.955,81.9748,198761.0
2024-10-25 15:50:00,82.57,82.58,82.43,82.51,757166.0,81.9649,81.9748,81.8259,81.9053,757166.0
2024-10-28 09:30:00,82.95,82.95,82.56,82.7,337576.0,82.3421,82.3421,81.955,82.0939,337576.0
2024-10-28 09:40:00,82.71,82.84,82.69,82.71,112400.0,82.1039,82.2329,82.084,82.1039,112400.0
2024-10-28 09:50:00,82.71,82.79,82.65,82.67,93587.0,82.1039,82.1833,82.0443,82.0642,93587.0
2024-10-28 10:00:00,82.67,82.67,82.47,82.58,111730.0,82.0642,82.0642,81.8656,81.9748,111730.0
2024-10-28 10:10:00,82.59,82.67,82.58,82.61,95758.0,81.9847,82.0642,81.9748,82.0046,95758.0
2024-10-28 10:20:00,82.62,82.71,82.6,82.7,125052.0,82.0145,82.1039,81.9947,82.0939,125052.0
2024-10-28 10:30:00,82.7,82.74,82.65,82.73,121246.0,82.0939,82.1336,82.0443,82.1237,121246.0
2024-10-28 10:40:00,82.75,82.89,82.64,82.89,152800.0,82.1436,82.2825,82.0344,82.2825,152800.0
2024-10-28 10:50:00,82.89,82.94,82.83,82.88,107687.0,82.2825,82.3322,82.223,82.2726,107687.0
2024-10-28 11:00:00,82.88,82.97,82.84,82.88,117627.0,82.2726,82.362,82.2329,82.2726,117627.0
2024-10-28 11:10:00,82.88,82.92,82.86,82.88,99883.0,82.2726,82.3123,82.2528,82.2726,99883.0
2024-10-28 11:20:00,82.88,82.9,82.81,82.83,67704.0,82.2726,82.2925,82.2031,82.223,67704.0
2024-10-28 11:30:00,82.83,82.83,82.71,82.73,71466.0,82.223,82.223,82.1039,82.1237,71466.0
2024-10-28 11:40:00,82.73,82.74,82.69,82.73,44336.0,82.1237,82.1336,82.084,82.1237,44336.0
2024-10-28 11:50:00,82.73,82.77,82.68,82.76,67162.0,82.1237,82.1634,82.0741,82.1535,67162.0
2024-10-28 12:00:00,82.76,82.76,82.7,82.73,69537.0,82.1535,82.1535,82.0939,82.1237,69537.0
2024-10-28 12:10:00,82.73,82.84,82.73,82.81,81534.0,82.1237,82.2329,82.1237,82.2031,81534.0
2024-10-28 12:20:00,82.82,82.85,82.78,82.83,59331.0,82.2131,82.2428,82.1734,82.223,59331.0
2024-10-28 12:30:00,82.83,82.86,82.77,82.8,61507.0,82.223,82.2528,82.1634,82.1932,61507.0
2024-10-28 12:40:00,82.8,82.91,82.8,82.9,75543.0,82.1932,82.3024,82.1932,82.2925,75543.0
2024-10-28 12:50:00,82.9,82.92,82.86,82.87,64235.0,82.2925,82.3123,82.2528,82.2627,64235.0
2024-10-28 13:00:00,82.86,82.92,82.83,82.91,51372.0,82.2528,82.3123,82.223,82.3024,51372.0
2024-10-28 13:10:00,82.91,82.93,82.85,82.92,74977.0,82.3024,82.3223,82.2428,82.3123,74977.0
2024-10-28 13:20:00,82.92,82.97,82.89,82.89,80638.0,82.3123,82.362,82.2825,82.2825,80638.0
2024-10-28 13:30:00,82.9,82.96,82.89,82.91,46728.0,82.2925,82.352,82.2825,82.3024,46728.0
2024-10-28 13:40:00,82.92,82.98,82.9,82.95,56674.0,82.3123,82.3719,82.2925,82.3421,56674.0
2024-10-28 13:50:00,82.96,83.0,82.93,82.98,82932.0,82.352,82.3917,82.3223,82.3719,82932.0
2024-10-28 14:00:00,82.98,83.08,82.97,83.07,134285.0,82.3719,82.4712,82.362,82.4612,134285.0
2024-10-28 14:10:00,83.07,83.08,83.01,83.03,98351.0,82.4612,82.4712,82.4017,82.4215,98351.0
2024-10-28 14:20:00,83.03,83.05,82.95,82.96,107960.0,82.4215,82.4414,82.3421,82.352,107960.0
2024-10-28 14:30:00,82.97,82.99,82.93,82.96,78106.0,82.362,82.3818,82.3223,82.352,78106.0
2024-10-28 14:40:00,82.97,82.99,82.92,82.98,61567.0,82.362,82.3818,82.3123,82.3719,61567.0
2024-10-28 14:50:00,82.98,83.03,82.95,82.95,75459.0,82.3719,82.4215,82.3421,82.3421,75459.0
2024-10-28 15:00:00,82.95,83.01,82.92,82.95,101323.0,82.3421,82.4017,82.3123,82.3421,101323.0
2024-10-28 15:10:00,82.95,83.0,82.94,82.96,108539.0,82.3421,82.3917,82.3322,82.352,108539.0
2024-10-28 15:20:00,82.95,82.98,82.94,82.96,94060.0,82.3421,82.3719,82.3322,82.352,94060.0
2024-10-28 15:30:00,82.95,82.95,82.88,82.9,151924.0,82.3421,82.3421,82.2726,82.2925,151924.0
2024-10-28 15:40:00,82.91,82.93,82.83,82.84,130288.0,82.3024,82.3223,82.223,82.2329,130288.0
2024-10-28 15:50:00,82.83,82.84,82.7,82.79,842635.0,82.223,82.2329,82.0939,82.1833,842635.0
2024-10-29 09:30:00,82.67,82.86,82.31,82.38,416169.0,82.0642,82.2528,81.7068,81.7763,416169.0
2024-10-29 09:40:00,82.39,82.61,82.39,82.5,113953.0,81.7862,82.0046,81.7862,81.8954,113953.0
2024-10-29 09:50:00,82.51,82.77,82.48,82.7,84462.0,81.9053,82.1634,81.8756,82.0939,84462.0
2024-10-29 10:00:00,82.69,82.79,82.64,82.72,134962.0,82.084,82.1833,82.0344,82.1138,134962.0
2024-10-29 10:10:00,82.71,82.72,82.55,82.69,103268.0,82.1039,82.1138,81.945,82.084,103268.0
2024-10-29 10:20:00,82.69,82.81,82.58,82.59,106224.0,82.084,82.2031,81.9748,81.9847,106224.0
2024-10-29 10:30:00,82.59,82.66,82.58,82.59,109149.0,81.9847,82.0542,81.9748,81.9847,109149.0
2024-10-29 10:40:00,82.58,82.61,82.48,82.61,89257.0,81.9748,82.0046,81.8756,82.0046,89257.0
2024-10-29 10:50:00,82.61,82.68,82.57,82.6,101686.0,82.0046,82.0741,81.9649,81.9947,101686.0
2024-10-29 11:00:00,82.59,82.7,82.54,82.61,100496.0,81.9847,82.0939,81.9351,82.0046,100496.0
2024-10-29 11:10:00,82.61,82.61,82.47,82.47,68717.0,82.0046,82.0046,81.8656,81.8656,68717.0
2024-10-29 11:20:00,82.47,82.48,82.28,82.35,144748.0,81.8656,81.8756,81.677,81.7465,144748.0
2024-10-29 11:30:00,82.36,82.4,82.28,82.36,115039.0,81.7564,81.7961,81.677,81.7564,115039.0
2024-10-29 11:40:00,82.36,82.4,82.25,82.25,108600.0,81.7564,81.7961,81.6472,81.6472,108600.0
2024-10-29 11:50:00,82.26,82.3,82.22,82.26,101900.0,81.6572,81.6969,81.6175,81.6572,101900.0
2024-10-29 12:00:00,82.26,82.38,82.25,82.38,112753.0,81.6572,81.7763,81.6472,81.7763,112753.0
2024-10-29 12:10:00,82.38,82.48,82.38,82.45,73213.0,81.7763,81.8756,81.7763,81.8458,73213.0
2024-10-29 12:20:00,82.45,82.52,82.43,82.46,59934.0,81.8458,81.9153,81.8259,81.8557,59934.0
2024-10-29 12:30:00,82.45,82.49,82.38,82.45,63089.0,81.8458,81.8855,81.7763,81.8458,63089.0
2024-10-29 12:40:00,82.45,82.47,82.33,82.33,78808.0,81.8458,81.8656,81.7267,81.7267,78808.0
2024-10-29 12:50:00,82.34,82.44,82.33,82.36,137592.0,81.7366,81.8358,81.7267,81.7564,137592.0
2024-10-29 13:00:00,82.37,82.48,82.35,82.44,164338.0,81.7664,81.8756,81.7465,81.8358,164338.0
2024-10-29 13:10:00,82.44,82.45,82.39,82.42,89593.0,81.8358,81.8458,81.7862,81.816,89593.0
2024-10-29 13:20:00,82.42,82.42,82.26,82.31,93965.0,81.816,81.816,81.6572,81.7068,93965.0
2024-10-29 13:30:00,82.31,82.32,82.25,82.3,101592.0,81.7068,81.7167,81.6472,81.6969,101592.0
2024-10-29 13:40:00,82.3,82.3,82.2,82.23,123032.0,81.6969,81.6969,81.5976,81.6274,123032.0
2024-10-29 13:50:00,82.23,82.26,82.19,82.2,102549.0,81.6274,81.6572,81.5877,81.5976,102549.0
2024-10-29 14:00:00,82.2,82.26,82.2,82.25,68737.0,81.5976,81.6572,81.5976,81.6472,68737.0
2024-10-29 14:10:00,82.25,82.25,82.15,82.19,105463.0,81.6472,81.6472,81.548,81.5877,105463.0
2024-10-29 14:20:00,82.2,82.21,82.14,82.2,92715.0,81.5976,81.6075,81.538,81.5976,92715.0
2024-10-29 14:30:00,82.2,82.27,82.19,82.22,106649.0,81.5976,81.6671,81.5877,81.6175,106649.0
2024-10-29 14:40:00,82.22,82.25,82.16,82.25,101252.0,81.6175,81.6472,81.5579,81.6472,101252.0
2024-10-29 14:50:00,82.24,82.27,82.21,82.22,98391.0,81.6373,81.6671,81.6075,81.6175,98391.0
2024-10-29 15:00:00,82.22,82.22,82.13,82.18,132891.0,81.6175,81.6175,81.5281,81.5778,132891.0
2024-10-29 15:10:00,82.17,82.19,82.1,82.13,126186.0,81.5678,81.5877,81.4983,81.5281,126186.0
2024-10-29 15:20:00,82.12,82.15,82.08,82.12,144708.0,81.5182,81.548,81.4785,81.5182,144708.0
2024-10-29 15:30:00,82.11,82.14,81.99,82.02,343967.0,81.5083,81.538,81.3891,81.4189,343967.0
2024-10-29 15:40:00,82.02,82.07,81.91,81.93,204977.0,81.4189,81.4686,81.3097,81.3296,204977.0
2024-10-29 15:50:00,81.93,81.94,81.66,81.72,1073152.0,81.3296,81.3395,81.0616,81.1211,1073152.0
2024-10-30 09:30:00,81.6,81.75,81.3,81.53,425404.0,81.002,81.1509,80.7042,80.9325,425404.0
2024-10-30 09:40:00,81.53,81.69,81.48,81.51,112571.0,80.9325,81.0913,80.8829,80.9127,112571.0
2024-10-30 09:50:00,81.51,81.8,81.5,81.76,147959.0,80.9127,81.2005,80.9027,81.1608,147959.0
2024-10-30 10:00:00,81.77,81.77,81.58,81.59,77100.0,81.1708,81.1708,80.9821,80.9921,77100.0
2024-10-30 10:10:00,81.59,81.63,81.51,81.54,80415.0,80.9921,81.0318,80.9127,80.9424,80415.0
2024-10-30 10:20:00,81.55,81.58,81.49,81.55,125256.0,80.9524,80.9821,80.8928,80.9524,125256.0
2024-10-30 10:30:00,81.55,81.68,81.52,81.66,66101.0,80.9524,81.0814,80.9226,81.0616,66101.0
2024-10-30 10:40:00,81.66,81.74,81.64,81.74,110235.0,81.0616,81.141,81.0417,81.141,110235.0
2024-10-30 10:50:00,81.74,81.83,81.72,81.75,117964.0,81.141,81.2303,81.1211,81.1509,117964.0
2024-10-30 11:00:00,81.75,81.77,81.63,81.69,96685.0,81.1509,81.1708,81.0318,81.0913,96685.0
2024-10-30 11:10:00,81.7,81.73,81.64,81.72,86882.0,81.1013,81.131,81.0417,81.1211,86882.0
2024-10-30 11:20:00,81.72,81.76,81.68,81.69,82452.0,81.1211,81.1608,81.0814,81.0913,82452.0
2024-10-30 11:30:00,81.68,81.76,81.65,81.74,85836.0,81.0814,81.1608,81.0516,81.141,85836.0
2024-10-30 11:40:00,81.74,81.79,81.68,81.73,98978.0,81.141,81.1906,81.0814,81.131,98978.0
2024-10-30 11:50:00,81.72,81.78,81.71,81.77,82591.0,81.1211,81.1807,81.1112,81.1708,82591.0
2024-10-30 12:00:00,81.78,81.81,81.67,81.69,102242.0,81.1807,81.2105,81.0715,81.0913,102242.0
2024-10-30 12:10:00,81.68,81.79,81.67,81.76,268472.0,81.0814,81.1906,81.0715,81.1608,268472.0
2024-10-30 12:20:00,81.75,81.79,81.71,81.75,87814.0,81.1509,81.1906,81.1112,81.1509,87814.0
2024-10-30 12:30:00,81.75,81.76,81.7,81.7,96848.0,81.1509,81.1608,81.1013,81.1013,96848.0
2024-10-30 12:40:00,81.7,81.71,81.62,81.68,78834.0,81.1013,81.1112,81.0219,81.0814,78834.0
2024-10-30 12:50:00,81.67,81.68,81.59,81.61,79909.0,81.0715,81.0814,80.9921,81.0119,79909.0
2024-10-30 13:00:00,81.61,81.66,81.55,81.64,128588.0,81.0119,81.0616,80.9524,81.0417,128588.0
2024-10-30 13:10:00,81.64,81.65,81.56,81.6,87183.0,81.0417,81.0516,80.9623,81.002,87183.0
2024-10-30 13:20:00,81.6,81.69,81.55,81.64,170850.0,81.002,81.0913,80.9524,81.0417,170850.0
2024-10-30 13:30:00,81.64,81.67,81.59,81.6,76329.0,81.0417,81.0715,80.9921,81.002,76329.0
2024-10-30 13:40:00,81.59,81.65,81.56,81.63,64940.0,80.9921,81.0516,80.9623,81.0318,64940.0
2024-10-30 13:50:00,81.63,81.63,81.57,81.58,60861.0,81.0318,81.0318,80.9722,80.9821,60861.0
2024-10-30 14:00:00,81.58,81.76,81.57,81.74,88918.0,80.9821,81.1608,80.9722,81.141,88918.0
2024-10-30 14:10:00,81.74,81.77,81.73,81.73,53962.0,81.141,81.1708,81.131,81.131,53962.0
2024-10-30 14:20:00,81.73,81.75,81.65,81.67,138707.0,81.131,81.1509,81.0516,81.0715,138707.0
2024-10-30 14:30:00,81.67,81.67,81.56,81.56,126585.0,81.0715,81.0715,80.9623,80.9623,126585.0
2024-10-30 14:40:00,81.56,81.59,81.52,81.58,95245.0,80.9623,80.9921,80.9226,80.9821,95245.0
2024-10-30 14:50:00,81.59,81.62,81.54,81.54,71970.0,80.9921,81.0219,80.9424,80.9424,71970.0
2024-10-30 15:00:00,81.54,81.54,81.47,81.52,117065.0,80.9424,80.9424,80.873,80.9226,117065.0
2024-10-30 15:10:00,81.52,81.53,81.43,81.47,110685.0,80.9226,80.9325,80.8332,80.873,110685.0
2024-10-30 15:20:00,81.47,81.52,81.46,81.49,129929.0,80.873,80.9226,80.863,80.8928,129929.0
2024-10-30 15:30:00,81.49,81.54,81.43,81.45,137369.0,80.8928,80.9424,80.8332,80.8531,137369.0
2024-10-30 15:40:00,81.45,81.49,81.4,81.42,157619.0,80.8531,80.8928,80.8035,80.8233,157619.0
2024-10-30 15:50:00,81.43,81.56,81.39,81.45,1063511.0,80.8332,80.9623,80.7935,80.8531,1063511.0
2024-10-31 09:30:00,81.29,81.72,81.22,81.7,550620.0,80.6943,81.1211,80.6248,81.1013,550620.0
2024-10-31 09:40:00,81.7,81.88,81.66,81.86,272007.0,81.1013,81.28,81.0616,81.2601,272007.0
2024-10-31 09:50:00,81.86,81.94,81.67,81.92,255630.0,81.2601,81.3395,81.0715,81.3197,255630.0
2024-10-31 10:00:00,81.92,82.04,81.77,81.89,354364.0,81.3197,81.4388,81.1708,81.2899,354364.0
2024-10-31 10:10:00,81.89,81.98,81.73,81.75,212343.0,81.2899,81.3792,81.131,81.1509,212343.0
2024-10-31 10:20:00,81.76,81.77,81.61,81.7,219780.0,81.1608,81.1708,81.0119,81.1013,219780.0
2024-10-31 10:30:00,81.7,81.78,81.65,81.72,207664.0,81.1013,81.1807,81.0516,81.1211,207664.0
2024-10-31 10:40:00,81.72,81.86,81.71,81.79,156762.0,81.1211,81.2601,81.1112,81.1906,156762.0
2024-10-31 10:50:00,81.79,81.9,81.73,81.87,167649.0,81.1906,81.2998,81.131,81.27,167649.0
2024-10-31 11:00:00,81.88,81.97,81.77,81.88,280158.0,81.28,81.3693,81.1708,81.28,280158.0
2024-10-31 11:10:00,81.88,81.97,81.83,81.92,135412.0,81.28,81.3693,81.2303,81.3197,135412.0
2024-10-31 11:20:00,81.91,82.04,81.89,81.98,152118.0,81.3097,81.4388,81.2899,81.3792,152118.0
2024-10-31 11:30:00,81.98,82.04,81.96,81.98,137575.0,81.3792,81.4388,81.3594,81.3792,137575.0
2024-10-31 11:40:00,81.98,82.11,81.97,82.04,95234.0,81.3792,81.5083,81.3693,81.4388,95234.0
2024-10-31 11:50:00,82.04,82.13,82.03,82.13,115075.0,81.4388,81.5281,81.4289,81.5281,115075.0
2024-10-31 12:00:00,82.13,82.19,82.08,82.19,105450.0,81.5281,81.5877,81.4785,81.5877,105450.0
2024-10-31 12:10:00,82.19,82.27,82.12,82.25,142600.0,81.5877,81.6671,81.5182,81.6472,142600.0
2024-10-31 12:20:00,82.25,82.26,82.17,82.2,144627.0,81.6472,81.6572,81.5678,81.5976,144627.0
2024-10-31 12:30:00,82.2,82.25,82.18,82.24,94348.0,81.5976,81.6472,81.5778,81.6373,94348.0
2024-10-31 12:40:00,82.25,82.36,82.24,82.36,178729.0,81.6472,81.7564,81.6373,81.7564,178729.0
2024-10-31 12:50:00,82.36,82.38,82.29,82.33,145682.0,81.7564,81.7763,81.6869,81.7267,145682.0
2024-10-31 13:00:00,82.33,82.38,82.3,82.33,145644.0,81.7267,81.7763,81.6969,81.7267,145644.0
2024-10-31 13:10:00,82.32,82.33,82.21,82.25,132942.0,81.7167,81.7267,81.6075,81.6472,132942.0
2024-10-31 13:20:00,82.25,82.29,82.24,82.25,114910.0,81.6472,81.6869,81.6373,81.6472,114910.0
2024-10-31 13:30:00,82.25,82.29,82.2,82.2,124233.0,81.6472,81.6869,81.5976,81.5976,124233.0
2024-10-31 13:40:00,82.2,82.24,82.1,82.15,151312.0,81.5976,81.6373,81.4983,81.548,151312.0
2024-10-31 13:50:00,82.15,82.18,81.94,81.95,216478.0,81.548,81.5778,81.3395,81.3494,216478.0
2024-10-31 14:00:00,81.97,81.97,81.77,81.84,213654.0,81.3693,81.3693,81.1708,81.2402,213654.0
2024-10-31 14:10:00,81.83,82.0,81.79,81.99,174228.0,81.2303,81.3991,81.1906,81.3891,174228.0
2024-10-31 14:20:00,81.99,82.06,81.98,82.04,200273.0,81.3891,81.4586,81.3792,81.4388,200273.0
2024-10-31 14:30:00,82.04,82.05,81.95,82.03,150135.0,81.4388,81.4487,81.3494,81.4289,150135.0
2024-10-31 14:40:00,82.03,82.07,81.97,82.03,178321.0,81.4289,81.4686,81.3693,81.4289,178321.0
2024-10-31 14:50:00,82.03,82.15,82.01,82.09,134713.0,81.4289,81.548,81.409,81.4884,134713.0
2024-10-31 15:00:00,82.09,82.2,82.04,82.2,232554.0,81.4884,81.5976,81.4388,81.5976,232554.0
2024-10-31 15:10:00,82.2,82.22,82.12,82.18,184957.0,81.5976,81.6175,81.5182,81.5778,184957.0
2024-10-31 15:20:00,82.17,82.29,82.15,82.23,212090.0,81.5678,81.6869,81.548,81.6274,212090.0
2024-10-31 15:30:00,82.23,82.25,82.14,82.15,234592.0,81.6274,81.6472,81.538,81.548,234592.0
2024-10-31 15:40:00,82.16,82.34,82.12,82.32,269562.0,81.5579,81.7366,81.5182,81.7167,269562.0
2024-10-31 15:50:00,82.32,82.44,81.87,81.96,1233180.0,81.7167,81.8358,81.27,81.3594,1233180.0
2024-11-01 09:30:00,82.53,82.53,81.54,82.12,525628.0,81.9252,81.9252,80.9424,81.5182,525628.0
2024-11-01 09:40:00,82.12,82.12,81.7,81.89,207485.0,81.5182,81.5182,81.1013,81.2899,207485.0
2024-11-01 09:50:00,81.89,81.96,81.78,81.82,306709.0,81.2899,81.3594,81.1807,81.2204,306709.0
2024-11-01 10:00:00,81.83,81.94,81.76,81.86,258212.0,81.2303,81.3395,81.1608,81.2601,258212.0
2024-11-01 10:10:00,81.87,82.18,81.8,82.17,935084.0,81.27,81.5778,81.2005,81.5678,935084.0
2024-11-01 10:20:00,82.17,82.22,82.08,82.17,163844.0,81.5678,81.6175,81.4785,81.5678,163844.0
2024-11-01 10:30:00,82.17,82.31,82.12,82.24,203571.0,81.5678,81.7068,81.5182,81.6373,203571.0
2024-11-01 10:40:00,82.23,82.25,81.95,82.0,135415.0,81.6274,81.6472,81.3494,81.3991,135415.0
2024-11-01 10:50:00,82.01,82.2,81.96,82.2,252819.0,81.409,81.5976,81.3594,81.5976,252819.0
2024-11-01 11:00:00,82.2,82.25,82.14,82.15,120184.0,81.5976,81.6472,81.538,81.548,120184.0
2024-11-01 11:10:00,82.15,82.29,82.11,82.29,159391.0,81.548,81.6869,81.5083,81.6869,159391.0
2024-11-01 11:20:00,82.29,82.35,82.25,82.26,254176.0,81.6869,81.7465,81.6472,81.6572,254176.0
2024-11-01 11:30:00,82.26,82.3,82.14,82.16,268560.0,81.6572,81.6969,81.538,81.5579,268560.0
2024-11-01 11:40:00,82.16,82.18,82.04,82.05,109214.0,81.5579,81.5778,81.4388,81.4487,109214.0
2024-11-01 11:50:00,82.05,82.07,81.81,81.81,124321.0,81.4487,81.4686,81.2105,81.2105,124321.0
2024-11-01 12:00:00,81.82,81.97,81.78,81.88,119790.0,81.2204,81.3693,81.1807,81.28,119790.0
2024-11-01 12:10:00,81.89,82.05,81.86,82.05,114403.0,81.2899,81.4487,81.2601,81.4487,114403.0
2024-11-01 12:20:00,82.05,82.16,82.03,82.1,70436.0,81.4487,81.5579,81.4289,81.4983,70436.0
2024-11-01 12:30:00,82.11,82.24,82.11,82.23,66208.0,81.5083,81.6373,81.5083,81.6274,66208.0
2024-11-01 12:40:00,82.22,82.22,82.1,82.14,68709.0,81.6175,81.6175,81.4983,81.538,68709.0
2024-11-01 12:50:00,82.14,82.14,82.04,82.08,78633.0,81.538,81.538,81.4388,81.4785,78633.0
2024-11-01 13:00:00,82.08,82.13,81.99,82.01,108404.0,81.4785,81.5281,81.3891,81.409,108404.0
2024-11-01 13:10:00,82.01,82.18,81.98,82.13,86500.0,81.409,81.5778,81.3792,81.5281,86500.0
2024-11-01 13:20:00,82.13,82.14,82.07,82.12,80618.0,81.5281,81.538,81.4686,81.5182,80618.0
2024-11-01 13:30:00,82.11,82.12,81.92,81.94,104451.0,81.5083,81.5182,81.3197,81.3395,104451.0
2024-11-01 13:40:00,81.94,82.04,81.93,82.01,123985.0,81.3395,81.4388,81.3296,81.409,123985.0
2024-11-01 13:50:00,82.01,82.07,81.97,81.98,162104.0,81.409,81.4686,81.3693,81.3792,162104.0
2024-11-01 14:00:00,81.98,82.09,81.96,82.05,117509.0,81.3792,81.4884,81.3594,81.4487,117509.0
2024-11-01 14:10:00,82.04,82.09,82.01,82.07,74044.0,81.4388,81.4884,81.409,81.4686,74044.0
2024-11-01 14:20:00,82.08,82.27,82.06,82.21,168526.0,81.4785,81.6671,81.4586,81.6075,168526.0
2024-11-01 14:30:00,82.22,82.36,82.17,82.36,173863.0,81.6175,81.7564,81.5678,81.7564,173863.0
2024-11-01 14:40:00,82.36,82.44,82.34,82.35,144938.0,81.7564,81.8358,81.7366,81.7465,144938.0
2024-11-01 14:50:00,82.35,82.37,82.31,82.35,139022.0,81.7465,81.7664,81.7068,81.7465,139022.0
2024-11-01 15:00:00,82.34,82.35,82.22,82.27,150035.0,81.7366,81.7465,81.6175,81.6671,150035.0
2024-11-01 15:10:00,82.27,82.3,82.2,82.28,148009.0,81.6671,81.6969,81.5976,81.677,148009.0
2024-11-01 15:20:00,82.28,82.31,82.17,82.18,110957.0,81.677,81.7068,81.5678,81.5778,110957.0
2024-11-01 15:30:00,82.17,82.24,82.16,82.2,160352.0,81.5678,81.6373,81.5579,81.5976,160352.0
2024-11-01 15:40:00,82.19,82.29,82.18,82.22,186877.0,81.5877,81.6869,81.5778,81.6175,186877.0
2024-11-01 15:50:00,82.21,82.29,82.1,82.18,727602.0,81.6075,81.6869,81.4983,81.5778,727602.0
2024-11-04 09:30:00,82.2,82.83,82.0,82.68,537911.0,81.5976,82.223,81.3991,82.0741,537911.0
2024-11-04 09:40:00,82.68,82.91,82.62,82.89,209018.0,82.0741,82.3024,82.0145,82.2825,209018.0
2024-11-04 09:50:00,82.89,82.91,82.72,82.84,169138.0,82.2825,82.3024,82.1138,82.2329,169138.0
2024-11-04 10:00:00,82.85,82.85,82.61,82.62,187392.0,82.2428,82.2428,82.0046,82.0145,187392.0
2024-11-04 10:10:00,82.62,82.77,82.62,82.69,156847.0,82.0145,82.1634,82.0145,82.084,156847.0
2024-11-04 10:20:00,82.69,82.69,82.56,82.62,120477.0,82.084,82.084,81.955,82.0145,120477.0
2024-11-04 10:30:00,82.61,82.72,82.58,82.62,122293.0,82.0046,82.1138,81.9748,82.0145,122293.0
2024-11-04 10:40:00,82.63,82.66,82.56,82.66,117545.0,82.0245,82.0542,81.955,82.0542,117545.0
2024-11-04 10:50:00,82.65,82.73,82.61,82.61,102070.0,82.0443,82.1237,82.0046,82.0046,102070.0
2024-11-04 11:00:00,82.62,82.72,82.61,82.67,94131.0,82.0145,82.1138,82.0046,82.0642,94131.0
2024-11-04 11:10:00,82.67,82.71,82.56,82.58,101405.0,82.0642,82.1039,81.955,81.9748,101405.0
2024-11-04 11:20:00,82.58,82.61,82.52,82.55,95714.0,81.9748,82.0046,81.9153,81.945,95714.0
2024-11-04 11:30:00,82.56,82.56,82.38,82.44,101507.0,81.955,81.955,81.7763,81.8358,101507.0
2024-11-04 11:40:00,82.44,82.47,82.31,82.41,104761.0,81.8358,81.8656,81.7068,81.8061,104761.0
2024-11-04 11:50:00,82.41,82.41,82.25,82.32,133523.0,81.8061,81.8061,81.6472,81.7167,133523.0
2024-11-04 12:00:00,82.31,82.38,82.28,82.33,147427.0,81.7068,81.7763,81.677,81.7267,147427.0
2024-11-04 12:10:00,82.33,82.55,82.29,82.54,99307.0,81.7267,81.945,81.6869,81.9351,99307.0
2024-11-04 12:20:00,82.55,82.68,82.53,82.62,119525.0,81.945,82.0741,81.9252,82.0145,119525.0
2024-11-04 12:30:00,82.63,82.72,82.6,82.65,84109.0,82.0245,82.1138,81.9947,82.0443,84109.0
2024-11-04 12:40:00,82.66,82.77,82.65,82.77,91864.0,82.0542,82.1634,82.0443,82.1634,91864.0
2024-11-04 12:50:00,82.77,82.83,82.76,82.81,95090.0,82.1634,82.223,82.1535,82.2031,95090.0
2024-11-04 13:00:00,82.81,82.85,82.6,82.64,94454.0,82.2031,82.2428,81.9947,82.0344,94454.0
2024-11-04 13:10:00,82.64,82.73,82.62,82.7,117110.0,82.0344,82.1237,82.0145,82.0939,117110.0
2024-11-04 13:20:00,82.7,82.81,82.67,82.73,115754.0,82.0939,82.2031,82.0642,82.1237,115754.0
2024-11-04 13:30:00,82.73,82.78,82.7,82.73,116587.0,82.1237,82.1734,82.0939,82.1237,116587.0
2024-11-04 13:40:00,82.73,82.75,82.65,82.67,89274.0,82.1237,82.1436,82.0443,82.0642,89274.0
2024-11-04 13:50:00,82.67,82.68,82.58,82.59,136734.0,82.0642,82.0741,81.9748,81.9847,136734.0
2024-11-04 14:00:00,82.59,82.63,82.57,82.58,119720.0,81.9847,82.0245,81.9649,81.9748,119720.0
2024-11-04 14:10:00,82.58,82.59,82.5,82.53,110591.0,81.9748,81.9847,81.8954,81.9252,110591.0
2024-11-04 14:20:00,82.53,82.67,82.51,82.59,77395.0,81.9252,82.0642,81.9053,81.9847,77395.0
2024-11-04 14:30:00,82.59,82.67,82.56,82.67,123997.0,81.9847,82.0642,81.955,82.0642,123997.0
2024-11-04 14:40:00,82.67,82.7,82.63,82.67,94903.0,82.0642,82.0939,82.0245,82.0642,94903.0
2024-11-04 14:50:00,82.67,82.68,82.56,82.56,96849.0,82.0642,82.0741,81.955,81.955,96849.0
2024-11-04 15:00:00,82.56,82.59,82.48,82.52,126283.0,81.955,81.9847,81.8756,81.9153,126283.0
2024-11-04 15:10:00,82.53,82.56,82.48,82.54,129226.0,81.9252,81.955,81.8756,81.9351,129226.0
2024-11-04 15:20:00,82.55,82.58,82.52,82.54,130227.0,81.945,81.9748,81.9153,81.9351,130227.0
2024-11-04 15:30:00,82.54,82.59,82.39,82.48,271404.0,81.9351,81.9847,81.7862,81.8756,271404.0
2024-11-04 15:40:00,82.48,82.53,82.44,82.47,258021.0,81.8756,81.9252,81.8358,81.8656,258021.0
2024-11-04 15:50:00,82.48,82.49,82.37,82.43,844785.0,81.8756,81.8855,81.7664,81.8259,844785.0
2024-11-05 09:30:00,82.68,82.99,82.51,82.92,417375.0,82.0741,82.3818,81.9053,82.3123,417375.0
2024-11-05 09:40:00,82.92,83.09,82.91,83.06,196429.0,82.3123,82.4811,82.3024,82.4513,196429.0
2024-11-05 09:50:00,83.07,83.28,83.02,83.27,159034.0,82.4612,82.6697,82.4116,82.6598,159034.0
2024-11-05 10:00:00,83.28,83.37,83.11,83.34,193131.0,82.6697,82.759,82.5009,82.7293,193131.0
2024-11-05 10:10:00,83.34,83.44,83.26,83.42,179666.0,82.7293,82.8285,82.6498,82.8087,179666.0
2024-11-05 10:20:00,83.42,83.58,83.36,83.55,245147.0,82.8087,82.9675,82.7491,82.9377,245147.0
2024-11-05 10:30:00,83.56,83.68,83.52,83.53,154811.0,82.9476,83.0668,82.9079,82.9179,154811.0
2024-11-05 10:40:00,83.54,83.66,83.51,83.53,163748.0,82.9278,83.0469,82.898,82.9179,163748.0
2024-11-05 10:50:00,83.54,83.6,83.47,83.56,112848.0,82.9278,82.9873,82.8583,82.9476,112848.0
2024-11-05 11:00:00,83.56,83.6,83.45,83.59,101204.0,82.9476,82.9873,82.8384,82.9774,101204.0
2024-11-05 11:10:00,83.59,83.6,83.47,83.53,154660.0,82.9774,82.9873,82.8583,82.9179,154660.0
2024-11-05 11:20:00,83.53,83.58,83.47,83.48,110946.0,82.9179,82.9675,82.8583,82.8682,110946.0
2024-11-05 11:30:00,83.48,83.5,83.44,83.46,104792.0,82.8682,82.8881,82.8285,82.8484,104792.0
2024-11-05 11:40:00,83.47,83.5,83.37,83.49,83153.0,82.8583,82.8881,82.759,82.8782,83153.0
2024-11-05 11:50:00,83.5,83.58,83.44,83.55,108224.0,82.8881,82.9675,82.8285,82.9377,108224.0
2024-11-05 12:00:00,83.55,83.6,83.51,83.53,91434.0,82.9377,82.9873,82.898,82.9179,91434.0
2024-11-05 12:10:00,83.53,83.7,83.52,83.69,148292.0,82.9179,83.0866,82.9079,83.0767,148292.0
2024-11-05 12:20:00,83.68,83.7,83.6,83.61,111964.0,83.0668,83.0866,82.9873,82.9973,111964.0
2024-11-05 12:30:00,83.62,83.71,83.6,83.66,81998.0,83.0072,83.0965,82.9873,83.0469,81998.0
2024-11-05 12:40:00,83.67,83.71,83.65,83.68,72741.0,83.0568,83.0965,83.037,83.0668,72741.0
2024-11-05 12:50:00,83.67,83.76,83.66,83.67,127556.0,83.0568,83.1462,83.0469,83.0568,127556.0
2024-11-05 13:00:00,83.68,83.74,83.58,83.59,130883.0,83.0668,83.1263,82.9675,82.9774,130883.0
2024-11-05 13:10:00,83.59,83.66,83.58,83.61,105415.0,82.9774,83.0469,82.9675,82.9973,105415.0
2024-11-05 13:20:00,83.62,83.63,83.52,83.56,101509.0,83.0072,83.0171,82.9079,82.9476,101509.0
2024-11-05 13:30:00,83.56,83.57,83.41,83.46,153345.0,82.9476,82.9576,82.7987,82.8484,153345.0
2024-11-05 13:40:00,83.46,83.57,83.46,83.5,125757.0,82.8484,82.9576,82.8484,82.8881,125757.0
2024-11-05 13:50:00,83.5,83.63,83.49,83.59,88297.0,82.8881,83.0171,82.8782,82.9774,88297.0
2024-11-05 14:00:00,83.6,83.6,83.56,83.59,81619.0,82.9873,82.9873,82.9476,82.9774,81619.0
2024-11-05 14:10:00,83.59,83.61,83.56,83.59,72158.0,82.9774,82.9973,82.9476,82.9774,72158.0
2024-11-05 14:20:00,83.59,83.59,83.54,83.55,82206.0,82.9774,82.9774,82.9278,82.9377,82206.0
2024-11-05 14:30:00,83.55,83.57,83.51,83.55,90957.0,82.9377,82.9576,82.898,82.9377,90957.0
2024-11-05 14:40:00,83.55,83.59,83.54,83.56,94564.0,82.9377,82.9774,82.9278,82.9476,94564.0
2024-11-05 14:50:00,83.56,83.56,83.42,83.48,120373.0,82.9476,82.9476,82.8087,82.8682,120373.0
2024-11-05 15:00:00,83.48,83.62,83.48,83.62,127911.0,82.8682,83.0072,82.8682,83.0072,127911.0
2024-11-05 15:10:00,83.61,83.66,83.59,83.63,114240.0,82.9973,83.0469,82.9774,83.0171,114240.0
2024-11-05 15:20:00,83.63,83.65,83.55,83.59,171737.0,83.0171,83.037,82.9377,82.9774,171737.0
2024-11-05 15:30:00,83.58,83.73,83.53,83.72,215156.0,82.9675,83.1164,82.9179,83.1065,215156.0
2024-11-05 15:40:00,83.72,83.72,83.58,83.64,174441.0,83.1065,83.1065,82.9675,83.0271,174441.0
2024-11-05 15:50:00,83.63,83.77,83.62,83.69,952096.0,83.0171,83.1561,83.0072,83.0767,952096.0
2024-11-06 09:30:00,85.14,85.54,84.1,84.22,934470.0,84.5161,84.9131,83.4837,83.6028,934470.0
2024-11-06 09:40:00,84.22,84.63,84.16,84.17,393073.0,83.6028,84.0098,83.5432,83.5532,393073.0
2024-11-06 09:50:00,84.17,84.48,83.93,83.95,336365.0,83.5532,83.8609,83.3149,83.3348,336365.0
2024-11-06 10:00:00,83.95,84.15,83.85,84.13,353277.0,83.3348,83.5333,83.2355,83.5135,353277.0
2024-11-06 10:10:00,84.13,84.23,84.01,84.22,233936.0,83.5135,83.6127,83.3943,83.6028,233936.0
2024-11-06 10:20:00,84.23,84.49,84.13,84.36,288946.0,83.6127,83.8708,83.5135,83.7418,288946.0
2024-11-06 10:30:00,84.36,84.4,84.02,84.06,297427.0,83.7418,83.7815,83.4043,83.444,297427.0
2024-11-06 10:40:00,84.06,84.15,83.9,83.95,263985.0,83.444,83.5333,83.2851,83.3348,263985.0
2024-11-06 10:50:00,83.95,83.99,83.44,83.5,333134.0,83.3348,83.3745,82.8285,82.8881,333134.0
2024-11-06 11:00:00,83.51,83.71,83.42,83.59,311097.0,82.898,83.0965,82.8087,82.9774,311097.0
2024-11-06 11:10:00,83.57,83.72,83.54,83.72,181036.0,82.9576,83.1065,82.9278,83.1065,181036.0
2024-11-06 11:20:00,83.72,83.92,83.66,83.9,198421.0,83.1065,83.305,83.0469,83.2851,198421.0
2024-11-06 11:30:00,83.91,83.95,83.67,83.72,149719.0,83.2951,83.3348,83.0568,83.1065,149719.0
2024-11-06 11:40:00,83.73,83.81,83.63,83.79,195727.0,83.1164,83.1958,83.0171,83.176,195727.0
2024-11-06 11:50:00,83.79,83.83,83.7,83.7,161021.0,83.176,83.2157,83.0866,83.0866,161021.0
2024-11-06 12:00:00,83.7,83.7,83.43,83.48,176554.0,83.0866,83.0866,82.8186,82.8682,176554.0
2024-11-06 12:10:00,83.48,83.52,83.38,83.51,161288.0,82.8682,82.9079,82.769,82.898,161288.0
2024-11-06 12:20:00,83.51,83.6,83.37,83.39,130053.0,82.898,82.9873,82.759,82.7789,130053.0
2024-11-06 12:30:00,83.4,83.47,83.3,83.37,108983.0,82.7888,82.8583,82.6895,82.759,108983.0
2024-11-06 12:40:00,83.37,83.4,83.19,83.31,179849.0,82.759,82.7888,82.5804,82.6995,179849.0
2024-11-06 12:50:00,83.31,83.31,83.04,83.05,190310.0,82.6995,82.6995,82.4314,82.4414,190310.0
2024-11-06 13:00:00,83.05,83.11,82.67,82.7,361557.0,82.4414,82.5009,82.0642,82.0939,361557.0
2024-11-06 13:10:00,82.69,82.81,82.48,82.58,388055.0,82.084,82.2031,81.8756,81.9748,388055.0
2024-11-06 13:20:00,82.59,82.63,82.28,82.42,370881.0,81.9847,82.0245,81.677,81.816,370881.0
2024-11-06 13:30:00,82.42,82.42,82.06,82.25,359981.0,81.816,81.816,81.4586,81.6472,359981.0
2024-11-06 13:40:00,82.26,82.4,82.16,82.39,254469.0,81.6572,81.7961,81.5579,81.7862,254469.0
2024-11-06 13:50:00,82.4,82.54,82.32,82.49,236381.0,81.7961,81.9351,81.7167,81.8855,236381.0
2024-11-06 14:00:00,82.48,82.62,82.43,82.56,370992.0,81.8756,82.0145,81.8259,81.955,370992.0
2024-11-06 14:10:00,82.55,82.65,82.5,82.59,237469.0,81.945,82.0443,81.8954,81.9847,237469.0
2024-11-06 14:20:00,82.59,82.82,82.51,82.77,218054.0,81.9847,82.2131,81.9053,82.1634,218054.0
2024-11-06 14:30:00,82.77,82.94,82.74,82.89,201145.0,82.1634,82.3322,82.1336,82.2825,201145.0
2024-11-06 14:40:00,82.88,82.89,82.67,82.79,246901.0,82.2726,82.2825,82.0642,82.1833,246901.0
2024-11-06 14:50:00,82.8,83.15,82.77,83.08,288200.0,82.1932,82.5406,82.1634,82.4712,288200.0
2024-11-06 15:00:00,83.07,83.16,83.0,83.14,421633.0,82.4612,82.5506,82.3917,82.5307,421633.0
2024-11-06 15:10:00,83.13,83.27,83.09,83.26,255310.0,82.5208,82.6598,82.4811,82.6498,255310.0
2024-11-06 15:20:00,83.26,83.35,83.24,83.29,189953.0,82.6498,82.7392,82.63,82.6796,189953.0
2024-11-06 15:30:00,83.28,83.34,83.19,83.27,346098.0,82.6697,82.7293,82.5804,82.6598,346098.0
2024-11-06 15:40:00,83.28,83.5,83.27,83.43,339690.0,82.6697,82.8881,82.6598,82.8186,339690.0
2024-11-06 15:50:00,83.43,83.6,83.28,83.44,1424925.0,82.8186,82.9873,82.6697,82.8285,1424925.0
2024-11-07 09:30:00,83.72,83.75,83.42,83.54,517798.0,83.1065,83.1362,82.8087,82.9278,517798.0
2024-11-07 09:40:00,83.56,83.99,83.56,83.93,186938.0,82.9476,83.3745,82.9476,83.3149,186938.0
2024-11-07 09:50:00,83.93,84.24,83.93,84.18,237902.0,83.3149,83.6227,83.3149,83.5631,237902.0
2024-11-07 10:00:00,84.18,84.34,84.11,84.12,261199.0,83.5631,83.7219,83.4936,83.5035,261199.0
2024-11-07 10:10:00,84.12,84.17,83.94,83.97,158340.0,83.5035,83.5532,83.3249,83.3546,158340.0
2024-11-07 10:20:00,83.97,84.09,83.93,84.01,101413.0,83.3546,83.4738,83.3149,83.3943,101413.0
2024-11-07 10:30:00,84.01,84.06,83.73,83.76,289555.0,83.3943,83.444,83.1164,83.1462,289555.0
2024-11-07 10:40:00,83.77,84.19,83.77,84.13,156908.0,83.1561,83.573,83.1561,83.5135,156908.0
2024-11-07 10:50:00,84.13,84.28,84.1,84.27,120194.0,83.5135,83.6624,83.4837,83.6524,120194.0
2024-11-07 11:00:00,84.27,84.37,84.08,84.09,144215.0,83.6524,83.7517,83.4638,83.4738,144215.0
2024-11-07 11:10:00,84.09,84.1,83.84,83.92,117533.0,83.4738,83.4837,83.2256,83.305,117533.0
2024-11-07 11:20:00,83.92,84.0,83.88,83.91,121303.0,83.305,83.3844,83.2653,83.2951,121303.0
2024-11-07 11:30:00,83.92,83.98,83.88,83.92,108134.0,83.305,83.3646,83.2653,83.305,108134.0
2024-11-07 11:40:00,83.93,84.0,83.91,83.96,91959.0,83.3149,83.3844,83.2951,83.3447,91959.0
2024-11-07 11:50:00,83.96,84.06,83.91,84.01,102169.0,83.3447,83.444,83.2951,83.3943,102169.0
2024-11-07 12:00:00,84.02,84.07,84.0,84.0,83635.0,83.4043,83.4539,83.3844,83.3844,83635.0
2024-11-07 12:10:00,84.01,84.17,83.99,84.04,114332.0,83.3943,83.5532,83.3745,83.4241,114332.0
2024-11-07 12:20:00,84.04,84.15,83.98,84.13,111358.0,83.4241,83.5333,83.3646,83.5135,111358.0
2024-11-07 12:30:00,84.12,84.25,84.12,84.23,136970.0,83.5035,83.6326,83.5035,83.6127,136970.0
2024-11-07 12:40:00,84.23,84.35,84.22,84.34,137123.0,83.6127,83.7318,83.6028,83.7219,137123.0
2024-11-07 12:50:00,84.35,84.39,84.32,84.33,124870.0,83.7318,83.7716,83.7021,83.712,124870.0
2024-11-07 13:00:00,84.34,84.36,84.16,84.18,108255.0,83.7219,83.7418,83.5432,83.5631,108255.0
2024-11-07 13:10:00,84.18,84.19,84.12,84.14,124795.0,83.5631,83.573,83.5035,83.5234,124795.0
2024-11-07 13:20:00,84.14,84.15,84.0,84.01,147477.0,83.5234,83.5333,83.3844,83.3943,147477.0
2024-11-07 13:30:00,84.01,84.06,83.93,83.99,161326.0,83.3943,83.444,83.3149,83.3745,161326.0
2024-11-07 13:40:00,83.98,83.99,83.9,83.96,116102.0,83.3646,83.3745,83.2851,83.3447,116102.0
2024-11-07 13:50:00,83.96,84.09,83.96,83.98,110005.0,83.3447,83.4738,83.3447,83.3646,110005.0
2024-11-07 14:00:00,83.97,84.04,83.93,84.03,130513.0,83.3546,83.4241,83.3149,83.4142,130513.0
2024-11-07 14:10:00,84.03,84.1,83.97,84.04,208912.0,83.4142,83.4837,83.3546,83.4241,208912.0
2024-11-07 14:20:00,84.04,84.14,83.99,84.1,94285.0,83.4241,83.5234,83.3745,83.4837,94285.0
2024-11-07 14:30:00,84.1,84.17,84.04,84.08,155087.0,83.4837,83.5532,83.4241,83.4638,155087.0
2024-11-07 14:40:00,84.08,84.14,84.01,84.09,137473.0,83.4638,83.5234,83.3943,83.4738,137473.0
2024-11-07 14:50:00,84.1,84.29,84.1,84.27,157787.0,83.4837,83.6723,83.4837,83.6524,157787.0
2024-11-07 15:00:00,84.28,84.31,84.17,84.17,170104.0,83.6624,83.6921,83.5532,83.5532,170104.0
2024-11-07 15:10:00,84.17,84.32,84.16,84.29,138783.0,83.5532,83.7021,83.5432,83.6723,138783.0
2024-11-07 15:20:00,84.29,84.35,84.28,84.31,138554.0,83.6723,83.7318,83.6624,83.6921,138554.0
2024-11-07 15:30:00,84.31,84.38,84.18,84.2,174332.0,83.6921,83.7616,83.5631,83.5829,174332.0
2024-11-07 15:40:00,84.2,84.32,84.15,84.26,177605.0,83.5829,83.7021,83.5333,83.6425,177605.0
2024-11-07 15:50:00,84.26,84.27,83.84,83.84,970353.0,83.6425,83.6524,83.2256,83.2256,970353.0
2024-11-08 09:30:00,84.28,84.74,84.23,84.72,610036.0,83.6624,84.119,83.6127,84.0991,610036.0
2024-11-08 09:40:00,84.73,84.96,84.64,84.79,305560.0,84.1091,84.3374,84.0197,84.1686,305560.0
2024-11-08 09:50:00,84.78,85.01,84.74,84.97,460384.0,84.1587,84.387,84.119,84.3473,460384.0
2024-11-08 10:00:00,84.97,85.14,84.91,85.06,443099.0,84.3473,84.5161,84.2877,84.4366,443099.0
2024-11-08 10:10:00,85.06,85.12,84.98,85.01,204742.0,84.4366,84.4962,84.3572,84.387,204742.0
2024-11-08 10:20:00,85.01,85.08,84.95,85.06,156661.0,84.387,84.4565,84.3275,84.4366,156661.0
2024-11-08 10:30:00,85.06,85.09,84.97,85.05,205929.0,84.4366,84.4664,84.3473,84.4267,205929.0
2024-11-08 10:40:00,85.04,85.17,85.04,85.06,236940.0,84.4168,84.5458,84.4168,84.4366,236940.0
2024-11-08 10:50:00,85.06,85.19,84.99,85.18,178513.0,84.4366,84.5657,84.3672,84.5558,178513.0
2024-11-08 11:00:00,85.17,85.25,85.11,85.24,172772.0,84.5458,84.6253,84.4863,84.6153,172772.0
2024-11-08 11:10:00,85.23,85.34,85.18,85.34,136533.0,84.6054,84.7146,84.5558,84.7146,136533.0
2024-11-08 11:20:00,85.33,85.42,85.27,85.38,146980.0,84.7047,84.794,84.6451,84.7543,146980.0
2024-11-08 11:30:00,85.37,85.37,85.21,85.22,193100.0,84.7444,84.7444,84.5855,84.5955,193100.0
2024-11-08 11:40:00,85.22,85.26,85.16,85.23,186914.0,84.5955,84.6352,84.5359,84.6054,186914.0
2024-11-08 11:50:00,85.23,85.24,85.12,85.16,188509.0,84.6054,84.6153,84.4962,84.5359,188509.0
2024-11-08 12:00:00,85.16,85.17,84.87,84.9,271676.0,84.5359,84.5458,84.248,84.2778,271676.0
2024-11-08 12:10:00,84.89,85.1,84.88,85.05,169357.0,84.2679,84.4764,84.258,84.4267,169357.0
2024-11-08 12:20:00,85.05,85.09,84.98,85.07,162727.0,84.4267,84.4664,84.3572,84.4466,162727.0
2024-11-08 12:30:00,85.07,85.16,85.06,85.16,150555.0,84.4466,84.5359,84.4366,84.5359,150555.0
2024-11-08 12:40:00,85.16,85.16,85.1,85.11,158359.0,84.5359,84.5359,84.4764,84.4863,158359.0
2024-11-08 12:50:00,85.11,85.18,85.1,85.17,110890.0,84.4863,84.5558,84.4764,84.5458,110890.0
2024-11-08 13:00:00,85.17,85.22,85.13,85.2,241055.0,84.5458,84.5955,84.5061,84.5756,241055.0
2024-11-08 13:10:00,85.2,85.29,85.18,85.2,181048.0,84.5756,84.665,84.5558,84.5756,181048.0
2024-11-08 13:20:00,85.2,85.25,85.18,85.23,160309.0,84.5756,84.6253,84.5558,84.6054,160309.0
2024-11-08 13:30:00,85.23,85.26,85.19,85.24,190476.0,84.6054,84.6352,84.5657,84.6153,190476.0
2024-11-08 13:40:00,85.23,85.26,85.18,85.23,163285.0,84.6054,84.6352,84.5558,84.6054,163285.0
2024-11-08 13:50:00,85.22,85.23,85.15,85.23,225227.0,84.5955,84.6054,84.526,84.6054,225227.0
2024-11-08 14:00:00,85.22,85.23,85.11,85.13,250305.0,84.5955,84.6054,84.4863,84.5061,250305.0
2024-11-08 14:10:00,85.13,85.18,85.08,85.12,134401.0,84.5061,84.5558,84.4565,84.4962,134401.0
2024-11-08 14:20:00,85.12,85.14,85.04,85.06,117663.0,84.4962,84.5161,84.4168,84.4366,117663.0
2024-11-08 14:30:00,85.07,85.13,85.02,85.11,107960.0,84.4466,84.5061,84.3969,84.4863,107960.0
2024-11-08 14:40:00,85.11,85.17,85.07,85.08,163429.0,84.4863,84.5458,84.4466,84.4565,163429.0
2024-11-08 14:50:00,85.07,85.1,85.04,85.05,110804.0,84.4466,84.4764,84.4168,84.4267,110804.0
2024-11-08 15:00:00,85.05,85.07,84.94,85.02,191636.0,84.4267,84.4466,84.3175,84.3969,191636.0
2024-11-08 15:10:00,85.01,85.05,85.0,85.02,129763.0,84.387,84.4267,84.3771,84.3969,129763.0
2024-11-08 15:20:00,85.02,85.04,84.96,85.03,170677.0,84.3969,84.4168,84.3374,84.4069,170677.0
2024-11-08 15:30:00,85.03,85.03,84.84,84.87,221506.0,84.4069,84.4069,84.2183,84.248,221506.0
2024-11-08 15:40:00,84.87,84.87,84.76,84.76,281178.0,84.248,84.248,84.1388,84.1388,281178.0
2024-11-08 15:50:00,84.76,84.93,84.76,84.86,1053744.0,84.1388,84.3076,84.1388,84.2381,1053744.0
2024-11-11 09:30:00,84.95,85.24,84.79,85.15,491640.0,84.3275,84.6153,84.1686,84.526,491640.0
2024-11-11 09:40:00,85.15,85.41,85.15,85.27,218315.0,84.526,84.7841,84.526,84.6451,218315.0
2024-11-11 09:50:00,85.27,85.34,85.19,85.31,147540.0,84.6451,84.7146,84.5657,84.6848,147540.0
2024-11-11 10:00:00,85.31,85.34,85.08,85.09,204253.0,84.6848,84.7146,84.4565,84.4664,204253.0
2024-11-11 10:10:00,85.09,85.1,84.86,84.93,205627.0,84.4664,84.4764,84.2381,84.3076,205627.0
2024-11-11 10:20:00,84.94,84.95,84.63,84.65,159211.0,84.3175,84.3275,84.0098,84.0297,159211.0
2024-11-11 10:30:00,84.65,84.67,84.48,84.5,218277.0,84.0297,84.0495,83.8609,83.8808,218277.0
2024-11-11 10:40:00,84.52,84.6,84.47,84.59,134379.0,83.9006,83.98,83.851,83.9701,134379.0
2024-11-11 10:50:00,84.58,84.59,84.51,84.52,128943.0,83.9602,83.9701,83.8907,83.9006,128943.0
2024-11-11 11:00:00,84.51,84.67,84.51,84.63,127629.0,83.8907,84.0495,83.8907,84.0098,127629.0
2024-11-11 11:10:00,84.63,84.64,84.49,84.58,98928.0,84.0098,84.0197,83.8708,83.9602,98928.0
2024-11-11 11:20:00,84.58,84.62,84.45,84.5,119614.0,83.9602,83.9999,83.8311,83.8808,119614.0
2024-11-11 11:30:00,84.5,84.62,84.47,84.61,113010.0,83.8808,83.9999,83.851,83.9899,113010.0
2024-11-11 11:40:00,84.61,84.69,84.58,84.69,117262.0,83.9899,84.0694,83.9602,84.0694,117262.0
2024-11-11 11:50:00,84.69,84.7,84.62,84.67,80508.0,84.0694,84.0793,83.9999,84.0495,80508.0
2024-11-11 12:00:00,84.66,84.71,84.55,84.55,80279.0,84.0396,84.0892,83.9304,83.9304,80279.0
2024-11-11 12:10:00,84.54,84.62,84.53,84.58,71913.0,83.9205,83.9999,83.9105,83.9602,71913.0
2024-11-11 12:20:00,84.58,84.58,84.46,84.5,124879.0,83.9602,83.9602,83.841,83.8808,124879.0
2024-11-11 12:30:00,84.5,84.51,84.38,84.41,117497.0,83.8808,83.8907,83.7616,83.7914,117497.0
2024-11-11 12:40:00,84.42,84.54,84.41,84.5,241196.0,83.8013,83.9205,83.7914,83.8808,241196.0
2024-11-11 12:50:00,84.51,84.51,84.4,84.45,92658.0,83.8907,83.8907,83.7815,83.8311,92658.0
2024-11-11 13:00:00,84.46,84.49,84.38,84.47,77009.0,83.841,83.8708,83.7616,83.851,77009.0
2024-11-11 13:10:00,84.48,84.51,84.41,84.45,75999.0,83.8609,83.8907,83.7914,83.8311,75999.0
2024-11-11 13:20:00,84.46,84.49,84.41,84.45,85408.0,83.841,83.8708,83.7914,83.8311,85408.0
2024-11-11 13:30:00,84.45,84.46,84.25,84.29,106853.0,83.8311,83.841,83.6326,83.6723,106853.0
2024-11-11 13:40:00,84.3,84.35,84.29,84.3,98269.0,83.6822,83.7318,83.6723,83.6822,98269.0
2024-11-11 13:50:00,84.3,84.4,84.29,84.31,84718.0,83.6822,83.7815,83.6723,83.6921,84718.0
2024-11-11 14:00:00,84.31,84.36,84.29,84.33,67035.0,83.6921,83.7418,83.6723,83.712,67035.0
2024-11-11 14:10:00,84.33,84.43,84.32,84.42,94911.0,83.712,83.8113,83.7021,83.8013,94911.0
2024-11-11 14:20:00,84.42,84.54,84.42,84.51,155699.0,83.8013,83.9205,83.8013,83.8907,155699.0
2024-11-11 14:30:00,84.51,84.65,84.5,84.62,119139.0,83.8907,84.0297,83.8808,83.9999,119139.0
2024-11-11 14:40:00,84.62,84.62,84.54,84.57,85213.0,83.9999,83.9999,83.9205,83.9502,85213.0
2024-11-11 14:50:00,84.58,84.58,84.51,84.52,59405.0,83.9602,83.9602,83.8907,83.9006,59405.0
2024-11-11 15:00:00,84.51,84.53,84.43,84.44,94537.0,83.8907,83.9105,83.8113,83.8212,94537.0
2024-11-11 15:10:00,84.45,84.48,84.36,84.4,155370.0,83.8311,83.8609,83.7418,83.7815,155370.0
2024-11-11 15:20:00,84.4,84.43,84.24,84.27,147462.0,83.7815,83.8113,83.6227,83.6524,147462.0
2024-11-11 15:30:00,84.26,84.29,84.18,84.26,150614.0,83.6425,83.6723,83.5631,83.6425,150614.0
2024-11-11 15:40:00,84.27,84.34,84.22,84.27,159347.0,83.6524,83.7219,83.6028,83.6524,159347.0
2024-11-11 15:50:00,84.27,84.27,84.12,84.23,863685.0,83.6524,83.6524,83.5035,83.6127,863685.0
2024-11-12 09:30:00,84.5,85.25,84.5,84.94,514456.0,83.8808,84.6253,83.8808,84.3175,514456.0
2024-11-12 09:40:00,84.94,85.03,84.66,84.82,255722.0,84.3175,84.4069,84.0396,84.1984,255722.0
2024-11-12 09:50:00,84.81,85.04,84.81,84.93,216382.0,84.1885,84.4168,84.1885,84.3076,216382.0
2024-11-12 10:00:00,84.92,85.0,84.7,84.89,197082.0,84.2977,84.3771,84.0793,84.2679,197082.0
2024-11-12 10:10:00,84.89,85.02,84.78,85.0,178060.0,84.2679,84.3969,84.1587,84.3771,178060.0
2024-11-12 10:20:00,85.01,85.06,84.95,85.04,158927.0,84.387,84.4366,84.3275,84.4168,158927.0
2024-11-12 10:30:00,85.04,85.21,85.01,85.13,175947.0,84.4168,84.5855,84.387,84.5061,175947.0
2024-11-12 10:40:00,85.13,85.18,85.0,85.01,118473.0,84.5061,84.5558,84.3771,84.387,118473.0
2024-11-12 10:50:00,85.02,85.07,84.97,85.01,83066.0,84.3969,84.4466,84.3473,84.387,83066.0
2024-11-12 11:00:00,85.01,85.1,85.0,85.09,89534.0,84.387,84.4764,84.3771,84.4664,89534.0
2024-11-12 11:10:00,85.1,85.18,85.05,85.14,144127.0,84.4764,84.5558,84.4267,84.5161,144127.0
2024-11-12 11:20:00,85.13,85.15,85.02,85.03,132407.0,84.5061,84.526,84.3969,84.4069,132407.0
2024-11-12 11:30:00,85.03,85.06,84.91,84.92,161852.0,84.4069,84.4366,84.2877,84.2977,161852.0
2024-11-12 11:40:00,84.92,84.99,84.89,84.94,125554.0,84.2977,84.3672,84.2679,84.3175,125554.0
2024-11-12 11:50:00,84.94,85.04,84.93,85.01,134674.0,84.3175,84.4168,84.3076,84.387,134674.0
2024-11-12 12:00:00,85.01,85.09,84.97,85.04,103766.0,84.387,84.4664,84.3473,84.4168,103766.0
2024-11-12 12:10:00,85.04,85.16,85.01,85.11,115814.0,84.4168,84.5359,84.387,84.4863,115814.0
2024-11-12 12:20:00,85.11,85.16,85.03,85.11,97336.0,84.4863,84.5359,84.4069,84.4863,97336.0
2024-11-12 12:30:00,85.11,85.21,85.06,85.2,118365.0,84.4863,84.5855,84.4366,84.5756,118365.0
2024-11-12 12:40:00,85.2,85.23,85.1,85.14,114486.0,84.5756,84.6054,84.4764,84.5161,114486.0
2024-11-12 12:50:00,85.14,85.17,84.92,84.92,137684.0,84.5161,84.5458,84.2977,84.2977,137684.0
2024-11-12 13:00:00,84.92,84.96,84.87,84.89,162656.0,84.2977,84.3374,84.248,84.2679,162656.0
2024-11-12 13:10:00,84.9,84.98,84.84,84.98,106107.0,84.2778,84.3572,84.2183,84.3572,106107.0
2024-11-12 13:20:00,84.98,85.14,84.98,85.12,92586.0,84.3572,84.5161,84.3572,84.4962,92586.0
2024-11-12 13:30:00,85.12,85.24,85.1,85.22,105907.0,84.4962,84.6153,84.4764,84.5955,105907.0
2024-11-12 13:40:00,85.22,85.32,85.21,85.31,135759.0,84.5955,84.6947,84.5855,84.6848,135759.0
2024-11-12 13:50:00,85.31,85.39,85.23,85.31,215870.0,84.6848,84.7642,84.6054,84.6848,215870.0
2024-11-12 14:00:00,85.32,85.42,85.3,85.38,177151.0,84.6947,84.794,84.6749,84.7543,177151.0
2024-11-12 14:10:00,85.38,85.5,85.36,85.49,125507.0,84.7543,84.8734,84.7344,84.8635,125507.0
2024-11-12 14:20:00,85.49,85.53,85.42,85.5,135258.0,84.8635,84.9032,84.794,84.8734,135258.0
2024-11-12 14:30:00,85.5,85.53,85.44,85.45,94086.0,84.8734,84.9032,84.8139,84.8238,94086.0
2024-11-12 14:40:00,85.45,85.46,85.39,85.43,135041.0,84.8238,84.8337,84.7642,84.8039,135041.0
2024-11-12 14:50:00,85.44,85.48,85.39,85.47,131438.0,84.8139,84.8536,84.7642,84.8436,131438.0
2024-11-12 15:00:00,85.47,85.47,85.34,85.37,153399.0,84.8436,84.8436,84.7146,84.7444,153399.0
2024-11-12 15:10:00,85.36,85.38,85.27,85.29,133236.0,84.7344,84.7543,84.6451,84.665,133236.0
2024-11-12 15:20:00,85.3,85.32,85.23,85.23,157115.0,84.6749,84.6947,84.6054,84.6054,157115.0
2024-11-12 15:30:00,85.23,85.28,85.16,85.27,209278.0,84.6054,84.655,84.5359,84.6451,209278.0
2024-11-12 15:40:00,85.26,85.28,85.15,85.2,238996.0,84.6352,84.655,84.526,84.5756,238996.0
2024-11-12 15:50:00,85.19,85.2,84.98,85.03,936797.0,84.5657,84.5756,84.3572,84.4069,936797.0
2024-11-13 09:30:00,84.99,85.17,84.77,84.83,505441.0,84.3672,84.5458,84.1488,84.2083,505441.0
2024-11-13 09:40:00,84.82,84.97,84.77,84.88,178207.0,84.1984,84.3473,84.1488,84.258,178207.0
2024-11-13 09:50:00,84.9,85.07,84.82,85.06,145203.0,84.2778,84.4466,84.1984,84.4366,145203.0
2024-11-13 10:00:00,85.06,85.17,85.01,85.13,144937.0,84.4366,84.5458,84.387,84.5061,144937.0
2024-11-13 10:10:00,85.12,85.2,85.07,85.12,159705.0,84.4962,84.5756,84.4466,84.4962,159705.0
2024-11-13 10:20:00,85.12,85.14,85.02,85.08,107183.0,84.4962,84.5161,84.3969,84.4565,107183.0
2024-11-13 10:30:00,85.08,85.17,85.07,85.08,129724.0,84.4565,84.5458,84.4466,84.4565,129724.0
2024-11-13 10:40:00,85.08,85.23,85.06,85.22,128390.0,84.4565,84.6054,84.4366,84.5955,128390.0
2024-11-13 10:50:00,85.21,85.35,85.21,85.3,124544.0,84.5855,84.7245,84.5855,84.6749,124544.0
2024-11-13 11:00:00,85.31,85.37,85.24,85.31,199109.0,84.6848,84.7444,84.6153,84.6848,199109.0
2024-11-13 11:10:00,85.3,85.47,85.26,85.47,148834.0,84.6749,84.8436,84.6352,84.8436,148834.0
2024-11-13 11:20:00,85.47,85.6,85.44,85.55,210274.0,84.8436,84.9727,84.8139,84.9231,210274.0
2024-11-13 11:30:00,85.55,85.59,85.48,85.55,188822.0,84.9231,84.9628,84.8536,84.9231,188822.0
2024-11-13 11:40:00,85.54,85.63,85.48,85.52,163549.0,84.9131,85.0025,84.8536,84.8933,163549.0
2024-11-13 11:50:00,85.53,85.56,85.44,85.53,132927.0,84.9032,84.933,84.8139,84.9032,132927.0
2024-11-13 12:00:00,85.53,85.53,85.43,85.45,140352.0,84.9032,84.9032,84.8039,84.8238,140352.0
2024-11-13 12:10:00,85.45,85.49,85.32,85.34,100905.0,84.8238,84.8635,84.6947,84.7146,100905.0
2024-11-13 12:20:00,85.34,85.42,85.23,85.42,134121.0,84.7146,84.794,84.6054,84.794,134121.0
2024-11-13 12:30:00,85.42,85.52,85.42,85.52,144331.0,84.794,84.8933,84.794,84.8933,144331.0
2024-11-13 12:40:00,85.51,85.6,85.51,85.57,104366.0,84.8833,84.9727,84.8833,84.9429,104366.0
2024-11-13 12:50:00,85.56,85.6,85.53,85.56,98285.0,84.933,84.9727,84.9032,84.933,98285.0
2024-11-13 13:00:00,85.56,85.58,85.51,85.53,106687.0,84.933,84.9528,84.8833,84.9032,106687.0
2024-11-13 13:10:00,85.52,85.56,85.46,85.5,102706.0,84.8933,84.933,84.8337,84.8734,102706.0
2024-11-13 13:20:00,85.51,85.57,85.47,85.54,98391.0,84.8833,84.9429,84.8436,84.9131,98391.0
2024-11-13 13:30:00,85.54,85.58,85.49,85.54,106528.0,84.9131,84.9528,84.8635,84.9131,106528.0
2024-11-13 13:40:00,85.54,85.58,85.5,85.53,104952.0,84.9131,84.9528,84.8734,84.9032,104952.0
2024-11-13 13:50:00,85.53,85.62,85.5,85.56,104808.0,84.9032,84.9925,84.8734,84.933,104808.0
2024-11-13 14:00:00,85.56,85.67,85.55,85.65,131501.0,84.933,85.0422,84.9231,85.0223,131501.0
2024-11-13 14:10:00,85.64,85.71,85.6,85.66,168764.0,85.0124,85.0819,84.9727,85.0322,168764.0
2024-11-13 14:20:00,85.66,85.78,85.63,85.68,181405.0,85.0322,85.1514,85.0025,85.0521,181405.0
2024-11-13 14:30:00,85.69,85.74,85.45,85.56,353010.0,85.062,85.1117,84.8238,84.933,353010.0
2024-11-13 14:40:00,85.56,85.62,85.51,85.59,127302.0,84.933,84.9925,84.8833,84.9628,127302.0
2024-11-13 14:50:00,85.57,85.63,85.52,85.62,84049.0,84.9429,85.0025,84.8933,84.9925,84049.0
2024-11-13 15:00:00,85.61,85.65,85.59,85.64,132374.0,84.9826,85.0223,84.9628,85.0124,132374.0
2024-11-13 15:10:00,85.63,85.76,85.62,85.7,195792.0,85.0025,85.1315,84.9925,85.072,195792.0
2024-11-13 15:20:00,85.7,85.74,85.68,85.73,190616.0,85.072,85.1117,85.0521,85.1017,190616.0
2024-11-13 15:30:00,85.73,85.77,85.65,85.71,228746.0,85.1017,85.1414,85.0223,85.0819,228746.0
2024-11-13 15:40:00,85.72,85.79,85.7,85.77,292256.0,85.0918,85.1613,85.072,85.1414,292256.0
2024-11-13 15:50:00,85.77,85.77,85.45,85.54,1132495.0,85.1414,85.1414,84.8238,84.9131,1132495.0
2024-11-14 09:30:00,85.03,85.23,84.56,85.21,835992.0,84.4069,84.6054,83.9403,84.5855,835992.0
2024-11-14 09:40:00,85.22,85.3,84.93,85.22,311177.0,84.5955,84.6749,84.3076,84.5955,311177.0
2024-11-14 09:50:00,85.22,85.39,85.1,85.39,225440.0,84.5955,84.7642,84.4764,84.7642,225440.0
2024-11-14 10:00:00,85.39,85.5,85.3,85.48,191683.0,84.7642,84.8734,84.6749,84.8536,191683.0
2024-11-14 10:10:00,85.47,85.48,85.14,85.16,198638.0,84.8436,84.8536,84.5161,84.5359,198638.0
2024-11-14 10:20:00,85.15,85.38,85.15,85.36,130439.0,84.526,84.7543,84.526,84.7344,130439.0
2024-11-14 10:30:00,85.36,85.49,85.28,85.45,131172.0,84.7344,84.8635,84.655,84.8238,131172.0
2024-11-14 10:40:00,85.45,85.59,85.42,85.52,156314.0,84.8238,84.9628,84.794,84.8933,156314.0
2024-11-14 10:50:00,85.53,85.62,85.48,85.59,158807.0,84.9032,84.9925,84.8536,84.9628,158807.0
2024-11-14 11:00:00,85.58,85.58,85.36,85.43,164997.0,84.9528,84.9528,84.7344,84.8039,164997.0
2024-11-14 11:10:00,85.42,85.55,85.38,85.55,182310.0,84.794,84.9231,84.7543,84.9231,182310.0
2024-11-14 11:20:00,85.55,85.66,85.52,85.65,174026.0,84.9231,85.0322,84.8933,85.0223,174026.0
2024-11-14 11:30:00,85.64,85.76,85.61,85.7,151375.0,85.0124,85.1315,84.9826,85.072,151375.0
2024-11-14 11:40:00,85.7,85.72,85.53,85.54,270020.0,85.072,85.0918,84.9032,84.9131,270020.0
2024-11-14 11:50:00,85.54,85.63,85.53,85.59,124546.0,84.9131,85.0025,84.9032,84.9628,124546.0
2024-11-14 12:00:00,85.59,85.61,85.51,85.53,205895.0,84.9628,84.9826,84.8833,84.9032,205895.0
2024-11-14 12:10:00,85.54,85.57,85.31,85.38,134445.0,84.9131,84.9429,84.6848,84.7543,134445.0
2024-11-14 12:20:00,85.38,85.46,85.37,85.42,108710.0,84.7543,84.8337,84.7444,84.794,108710.0
2024-11-14 12:30:00,85.42,85.43,85.27,85.42,139861.0,84.794,84.8039,84.6451,84.794,139861.0
2024-11-14 12:40:00,85.4,85.45,85.17,85.18,174230.0,84.7742,84.8238,84.5458,84.5558,174230.0
2024-11-14 12:50:00,85.19,85.3,85.17,85.23,147293.0,84.5657,84.6749,84.5458,84.6054,147293.0
2024-11-14 13:00:00,85.23,85.26,85.16,85.23,136559.0,84.6054,84.6352,84.5359,84.6054,136559.0
2024-11-14 13:10:00,85.23,85.31,85.21,85.22,156740.0,84.6054,84.6848,84.5855,84.5955,156740.0
2024-11-14 13:20:00,85.22,85.26,85.05,85.06,118351.0,84.5955,84.6352,84.4267,84.4366,118351.0
2024-11-14 13:30:00,85.06,85.12,84.96,84.96,159606.0,84.4366,84.4962,84.3374,84.3374,159606.0
2024-11-14 13:40:00,84.97,85.05,84.92,85.05,145239.0,84.3473,84.4267,84.2977,84.4267,145239.0
2024-11-14 13:50:00,85.05,85.06,84.91,84.92,127883.0,84.4267,84.4366,84.2877,84.2977,127883.0
2024-11-14 14:00:00,84.92,85.18,84.92,85.15,162319.0,84.2977,84.5558,84.2977,84.526,162319.0
2024-11-14 14:10:00,85.14,85.18,85.1,85.16,120077.0,84.5161,84.5558,84.4764,84.5359,120077.0
2024-11-14 14:20:00,85.15,85.18,85.1,85.15,126109.0,84.526,84.5558,84.4764,84.526,126109.0
2024-11-14 14:30:00,85.15,85.2,85.05,85.06,143880.0,84.526,84.5756,84.4267,84.4366,143880.0
2024-11-14 14:40:00,85.06,85.09,84.95,84.97,120343.0,84.4366,84.4664,84.3275,84.3473,120343.0
2024-11-14 14:50:00,84.98,85.06,84.95,84.98,149445.0,84.3572,84.4366,84.3275,84.3572,149445.0
2024-11-14 15:00:00,84.98,84.98,84.65,84.75,276252.0,84.3572,84.3572,84.0297,84.1289,276252.0
2024-11-14 15:10:00,84.75,84.85,84.69,84.83,275322.0,84.1289,84.2282,84.0694,84.2083,275322.0
2024-11-14 15:20:00,84.83,84.87,84.8,84.84,149433.0,84.2083,84.248,84.1786,84.2183,149433.0
2024-11-14 15:30:00,84.84,84.87,84.78,84.83,233989.0,84.2183,84.248,84.1587,84.2083,233989.0
2024-11-14 15:40:00,84.83,84.83,84.7,84.74,271997.0,84.2083,84.2083,84.0793,84.119,271997.0
2024-11-14 15:50:00,84.75,84.76,84.34,84.48,1503046.0,84.1289,84.1388,83.7219,83.8609,1503046.0
2024-11-15 09:30:00,84.54,84.65,83.94,84.42,1396447.0,83.9205,84.0297,83.3249,83.8013,1396447.0
2024-11-15 09:40:00,84.42,84.54,84.08,84.29,343201.0,83.8013,83.9205,83.4638,83.6723,343201.0
2024-11-15 09:50:00,84.29,84.44,84.25,84.4,244536.0,83.6723,83.8212,83.6326,83.7815,244536.0
2024-11-15 10:00:00,84.42,84.63,84.37,84.57,218295.0,83.8013,84.0098,83.7517,83.9502,218295.0
2024-11-15 10:10:00,84.57,84.78,84.46,84.78,224028.0,83.9502,84.1587,83.841,84.1587,224028.0
2024-11-15 10:20:00,84.78,84.78,84.61,84.66,165754.0,84.1587,84.1587,83.9899,84.0396,165754.0
2024-11-15 10:30:00,84.67,84.75,84.58,84.72,173507.0,84.0495,84.1289,83.9602,84.0991,173507.0
2024-11-15 10:40:00,84.72,84.72,84.51,84.53,222472.0,84.0991,84.0991,83.8907,83.9105,222472.0
2024-11-15 10:50:00,84.53,84.66,84.33,84.37,166468.0,83.9105,84.0396,83.712,83.7517,166468.0
2024-11-15 11:00:00,84.37,84.42,84.23,84.3,167606.0,83.7517,83.8013,83.6127,83.6822,167606.0
2024-11-15 11:10:00,84.3,84.5,84.3,84.45,122409.0,83.6822,83.8808,83.6822,83.8311,122409.0
2024-11-15 11:20:00,84.44,84.47,84.33,84.42,157688.0,83.8212,83.851,83.712,83.8013,157688.0
2024-11-15 11:30:00,84.41,84.45,84.29,84.33,139011.0,83.7914,83.8311,83.6723,83.712,139011.0
2024-11-15 11:40:00,84.33,84.46,84.3,84.42,196871.0,83.712,83.841,83.6822,83.8013,196871.0
2024-11-15 11:50:00,84.42,84.45,84.37,84.42,132065.0,83.8013,83.8311,83.7517,83.8013,132065.0
2024-11-15 12:00:00,84.43,84.5,84.41,84.43,118586.0,83.8113,83.8808,83.7914,83.8113,118586.0
2024-11-15 12:10:00,84.42,84.52,84.39,84.5,118889.0,83.8013,83.9006,83.7716,83.8808,118889.0
2024-11-15 12:20:00,84.5,84.5,84.41,84.48,99287.0,83.8808,83.8808,83.7914,83.8609,99287.0
2024-11-15 12:30:00,84.48,84.48,84.38,84.43,87354.0,83.8609,83.8609,83.7616,83.8113,87354.0
2024-11-15 12:40:00,84.44,84.62,84.43,84.55,159517.0,83.8212,83.9999,83.8113,83.9304,159517.0
2024-11-15 12:50:00,84.55,84.63,84.48,84.6,100074.0,83.9304,84.0098,83.8609,83.98,100074.0
2024-11-15 13:00:00,84.6,84.7,84.58,84.64,115003.0,83.98,84.0793,83.9602,84.0197,115003.0
2024-11-15 13:10:00,84.63,84.74,84.59,84.69,115684.0,84.0098,84.119,83.9701,84.0694,115684.0
2024-11-15 13:20:00,84.69,84.74,84.65,84.66,85846.0,84.0694,84.119,84.0297,84.0396,85846.0
2024-11-15 13:30:00,84.66,84.66,84.54,84.6,86746.0,84.0396,84.0396,83.9205,83.98,86746.0
2024-11-15 13:40:00,84.59,84.62,84.51,84.53,78200.0,83.9701,83.9999,83.8907,83.9105,78200.0
2024-11-15 13:50:00,84.53,84.57,84.45,84.54,104786.0,83.9105,83.9502,83.8311,83.9205,104786.0
2024-11-15 14:00:00,84.54,84.56,84.42,84.48,119946.0,83.9205,83.9403,83.8013,83.8609,119946.0
2024-11-15 14:10:00,84.48,84.55,84.39,84.41,94328.0,83.8609,83.9304,83.7716,83.7914,94328.0
2024-11-15 14:20:00,84.41,84.47,84.39,84.39,144924.0,83.7914,83.851,83.7716,83.7716,144924.0
2024-11-15 14:30:00,84.4,84.46,84.39,84.42,102316.0,83.7815,83.841,83.7716,83.8013,102316.0
2024-11-15 14:40:00,84.42,84.47,84.34,84.39,269545.0,83.8013,83.851,83.7219,83.7716,269545.0
2024-11-15 14:50:00,84.39,84.4,84.31,84.36,164586.0,83.7716,83.7815,83.6921,83.7418,164586.0
2024-11-15 15:00:00,84.35,84.37,84.26,84.26,211232.0,83.7318,83.7517,83.6425,83.6425,211232.0
2024-11-15 15:10:00,84.26,84.27,84.14,84.25,246480.0,83.6425,83.6524,83.5234,83.6326,246480.0
2024-11-15 15:20:00,84.25,84.33,84.21,84.23,155943.0,83.6326,83.712,83.5929,83.6127,155943.0
2024-11-15 15:30:00,84.23,84.37,84.18,84.31,260255.0,83.6127,83.7517,83.5631,83.6921,260255.0
2024-11-15 15:40:00,84.31,84.32,84.12,84.15,201658.0,83.6921,83.7021,83.5035,83.5333,201658.0
2024-11-15 15:50:00,84.14,84.49,84.13,84.27,1517957.0,83.5234,83.8708,83.5135,83.6524,1517957.0
2024-11-18 09:30:00,84.82,84.85,84.14,84.65,958536.0,84.1984,84.2282,83.5234,84.0297,958536.0
2024-11-18 09:40:00,84.64,84.73,84.21,84.34,472155.0,84.0197,84.1091,83.5929,83.7219,472155.0
2024-11-18 09:50:00,84.34,84.37,84.21,84.33,386139.0,83.7219,83.7517,83.5929,83.712,386139.0
2024-11-18 10:00:00,84.33,84.43,84.26,84.28,371262.0,83.712,83.8113,83.6425,83.6624,371262.0
2024-11-18 10:10:00,84.28,84.48,84.13,84.48,316245.0,83.6624,83.8609,83.5135,83.8609,316245.0
2024-11-18 10:20:00,84.47,84.58,84.44,84.49,304639.0,83.851,83.9602,83.8212,83.8708,304639.0
2024-11-18 10:30:00,84.48,84.52,84.43,84.44,195780.0,83.8609,83.9006,83.8113,83.8212,195780.0
2024-11-18 10:40:00,84.43,84.64,84.39,84.58,199854.0,83.8113,84.0197,83.7716,83.9602,199854.0
2024-11-18 10:50:00,84.59,84.72,84.54,84.67,181170.0,83.9701,84.0991,83.9205,84.0495,181170.0
2024-11-18 11:00:00,84.67,84.74,84.53,84.63,330204.0,84.0495,84.119,83.9105,84.0098,330204.0
2024-11-18 11:10:00,84.64,84.71,84.3,84.34,378291.0,84.0197,84.0892,83.6822,83.7219,378291.0
2024-11-18 11:20:00,84.34,84.37,84.05,84.13,614627.0,83.7219,83.7517,83.434,83.5135,614627.0
2024-11-18 11:30:00,84.13,84.44,84.01,84.13,493650.0,83.5135,83.8212,83.3943,83.5135,493650.0
2024-11-18 11:40:00,84.13,84.15,83.76,83.79,416135.0,83.5135,83.5333,83.1462,83.176,416135.0
2024-11-18 11:50:00,83.8,83.83,83.69,83.76,300300.0,83.1859,83.2157,83.0767,83.1462,300300.0
2024-11-18 12:00:00,83.76,84.08,83.66,84.06,319686.0,83.1462,83.4638,83.0469,83.444,319686.0
2024-11-18 12:10:00,84.05,84.2,84.05,84.12,247269.0,83.434,83.5829,83.434,83.5035,247269.0
2024-11-18 12:20:00,84.12,84.41,84.11,84.31,265177.0,83.5035,83.7914,83.4936,83.6921,265177.0
2024-11-18 12:30:00,84.31,84.33,84.2,84.26,195552.0,83.6921,83.712,83.5829,83.6425,195552.0
2024-11-18 12:40:00,84.27,84.28,84.09,84.13,127178.0,83.6524,83.6624,83.4738,83.5135,127178.0
2024-11-18 12:50:00,84.12,84.13,83.93,84.01,237820.0,83.5035,83.5135,83.3149,83.3943,237820.0
2024-11-18 13:00:00,84.01,84.08,83.94,84.01,294842.0,83.3943,83.4638,83.3249,83.3943,294842.0
2024-11-18 13:10:00,84.01,84.06,83.93,84.06,248103.0,83.3943,83.444,83.3149,83.444,248103.0
2024-11-18 13:20:00,84.06,84.12,84.02,84.03,273198.0,83.444,83.5035,83.4043,83.4142,273198.0
2024-11-18 13:30:00,84.03,84.03,83.83,83.86,218778.0,83.4142,83.4142,83.2157,83.2454,218778.0
2024-11-18 13:40:00,83.87,83.94,83.7,83.7,311433.0,83.2554,83.3249,83.0866,83.0866,311433.0
2024-11-18 13:50:00,83.71,83.83,83.68,83.81,241969.0,83.0965,83.2157,83.0668,83.1958,241969.0
2024-11-18 14:00:00,83.81,83.91,83.76,83.9,190327.0,83.1958,83.2951,83.1462,83.2851,190327.0
2024-11-18 14:10:00,83.91,83.98,83.83,83.88,219682.0,83.2951,83.3646,83.2157,83.2653,219682.0
2024-11-18 14:20:00,83.87,83.98,83.85,83.96,227605.0,83.2554,83.3646,83.2355,83.3447,227605.0
2024-11-18 14:30:00,83.97,84.12,83.94,84.09,321214.0,83.3546,83.5035,83.3249,83.4738,321214.0
2024-11-18 14:40:00,84.09,84.12,84.02,84.12,206663.0,83.4738,83.5035,83.4043,83.5035,206663.0
2024-11-18 14:50:00,84.12,84.15,83.94,84.01,207992.0,83.5035,83.5333,83.3249,83.3943,207992.0
2024-11-18 15:00:00,84.01,84.12,83.96,84.05,225692.0,83.3943,83.5035,83.3447,83.434,225692.0
2024-11-18 15:10:00,84.05,84.06,84.02,84.03,285302.0,83.434,83.444,83.4043,83.4142,285302.0
2024-11-18 15:20:00,84.03,84.12,84.01,84.11,403502.0,83.4142,83.5035,83.3943,83.4936,403502.0
2024-11-18 15:30:00,84.11,84.11,83.96,84.01,473909.0,83.4936,83.4936,83.3447,83.3943,473909.0
2024-11-18 15:40:00,84.01,84.01,83.87,83.92,516103.0,83.3943,83.3943,83.2554,83.305,516103.0
2024-11-18 15:50:00,83.92,84.09,83.84,84.09,1814670.0,83.305,83.4738,83.2256,83.4738,1814670.0
2024-11-19 09:30:00,86.23,87.88,85.91,86.94,4029561.0,85.5981,87.236,85.2804,86.3029,4029561.0
2024-11-19 09:40:00,86.93,87.22,86.56,86.66,1292268.0,86.2929,86.5808,85.9257,86.0249,1292268.0
2024-11-19 09:50:00,86.69,87.13,86.34,86.83,1056127.0,86.0547,86.4915,85.7073,86.1937,1056127.0
2024-11-19 10:00:00,86.83,87.07,86.45,87.06,828972.0,86.1937,86.4319,85.8165,86.422,828972.0
2024-11-19 10:10:00,87.05,87.05,86.17,86.47,961444.0,86.4121,86.4121,85.5385,85.8363,961444.0
2024-11-19 10:20:00,86.48,87.12,86.45,87.08,870114.0,85.8462,86.4815,85.8165,86.4418,870114.0
2024-11-19 10:30:00,87.07,87.94,87.02,87.93,1155642.0,86.4319,87.2955,86.3823,87.2856,1155642.0
2024-11-19 10:40:00,87.94,88.29,87.7,87.97,1567121.0,87.2955,87.643,87.0573,87.3253,1567121.0
2024-11-19 10:50:00,87.95,88.18,87.52,87.69,589983.0,87.3055,87.5338,86.8786,87.0474,589983.0
2024-11-19 11:00:00,87.69,87.81,87.38,87.66,556536.0,87.0474,87.1665,86.7396,87.0176,556536.0
2024-11-19 11:10:00,87.65,87.78,87.3,87.36,403490.0,87.0077,87.1367,86.6602,86.7198,403490.0
2024-11-19 11:20:00,87.36,87.42,87.16,87.26,440287.0,86.7198,86.7794,86.5213,86.6205,440287.0
2024-11-19 11:30:00,87.26,87.5,87.25,87.3,444001.0,86.6205,86.8588,86.6106,86.6602,444001.0
2024-11-19 11:40:00,87.3,87.39,87.01,87.03,377770.0,86.6602,86.7496,86.3724,86.3922,377770.0
2024-11-19 11:50:00,87.03,87.27,87.01,87.14,349071.0,86.3922,86.6305,86.3724,86.5014,349071.0
2024-11-19 12:00:00,87.15,87.15,86.89,87.08,434994.0,86.5113,86.5113,86.2532,86.4418,434994.0
2024-11-19 12:10:00,87.09,87.25,87.05,87.08,364676.0,86.4518,86.6106,86.4121,86.4418,364676.0
2024-11-19 12:20:00,87.09,87.5,87.05,87.48,437704.0,86.4518,86.8588,86.4121,86.8389,437704.0
2024-11-19 12:30:00,87.48,87.7,87.47,87.56,351494.0,86.8389,87.0573,86.829,86.9183,351494.0
2024-11-19 12:40:00,87.55,87.56,87.05,87.06,375676.0,86.9084,86.9183,86.4121,86.422,375676.0
2024-11-19 12:50:00,87.06,87.41,86.99,87.41,353657.0,86.422,86.7694,86.3525,86.7694,353657.0
2024-11-19 13:00:00,87.4,87.49,87.23,87.47,272247.0,86.7595,86.8488,86.5907,86.829,272247.0
2024-11-19 13:10:00,87.46,87.5,87.32,87.42,230025.0,86.8191,86.8588,86.6801,86.7794,230025.0
2024-11-19 13:20:00,87.43,87.44,87.27,87.33,186489.0,86.7893,86.7992,86.6305,86.69,186489.0
2024-11-19 13:30:00,87.34,87.36,87.23,87.27,189497.0,86.6999,86.7198,86.5907,86.6305,189497.0
2024-11-19 13:40:00,87.28,87.5,87.24,87.44,226700.0,86.6404,86.8588,86.6007,86.7992,226700.0
2024-11-19 13:50:00,87.44,87.51,87.41,87.45,223930.0,86.7992,86.8687,86.7694,86.8091,223930.0
2024-11-19 14:00:00,87.45,87.49,87.37,87.41,226856.0,86.8091,86.8488,86.7297,86.7694,226856.0
2024-11-19 14:10:00,87.41,87.47,87.32,87.42,213212.0,86.7694,86.829,86.6801,86.7794,213212.0
2024-11-19 14:20:00,87.42,87.44,87.31,87.34,210365.0,86.7794,86.7992,86.6702,86.6999,210365.0
2024-11-19 14:30:00,87.34,87.35,87.1,87.12,299974.0,86.6999,86.7099,86.4617,86.4815,299974.0
2024-11-19 14:40:00,87.12,87.2,87.09,87.16,213262.0,86.4815,86.561,86.4518,86.5213,213262.0
2024-11-19 14:50:00,87.16,87.35,87.15,87.23,345715.0,86.5213,86.7099,86.5113,86.5907,345715.0
2024-11-19 15:00:00,87.23,87.27,86.89,86.9,330029.0,86.5907,86.6305,86.2532,86.2632,330029.0
2024-11-19 15:10:00,86.9,86.9,86.72,86.79,352286.0,86.2632,86.2632,86.0845,86.154,352286.0
2024-11-19 15:20:00,86.79,86.95,86.72,86.89,333670.0,86.154,86.3128,86.0845,86.2532,333670.0
2024-11-19 15:30:00,86.89,86.89,86.67,86.69,479444.0,86.2532,86.2532,86.0348,86.0547,479444.0
2024-11-19 15:40:00,86.7,86.71,86.57,86.59,564797.0,86.0646,86.0746,85.9356,85.9554,564797.0
2024-11-19 15:50:00,86.6,86.71,86.46,86.59,1737013.0,85.9654,86.0746,85.8264,85.9554,1737013.0
2024-11-20 09:30:00,86.6,87.09,85.91,86.25,1459699.0,85.9654,86.4518,85.2804,85.6179,1459699.0
2024-11-20 09:40:00,86.26,86.63,86.2,86.44,671815.0,85.6279,85.9951,85.5683,85.8065,671815.0
2024-11-20 09:50:00,86.42,86.58,85.94,86.16,632778.0,85.7867,85.9455,85.3102,85.5286,632778.0
2024-11-20 10:00:00,86.16,86.36,86.02,86.06,324581.0,85.5286,85.7271,85.3896,85.4293,324581.0
2024-11-20 10:10:00,86.06,86.23,86.02,86.2,300961.0,85.4293,85.5981,85.3896,85.5683,300961.0
2024-11-20 10:20:00,86.2,86.45,86.11,86.4,327191.0,85.5683,85.8165,85.479,85.7668,327191.0
2024-11-20 10:30:00,86.4,86.43,86.26,86.39,231173.0,85.7668,85.7966,85.6279,85.7569,231173.0
2024-11-20 10:40:00,86.39,86.8,86.32,86.76,376467.0,85.7569,86.1639,85.6874,86.1242,376467.0
2024-11-20 10:50:00,86.76,86.84,86.62,86.84,301602.0,86.1242,86.2036,85.9852,86.2036,301602.0
2024-11-20 11:00:00,86.84,86.88,86.72,86.78,273437.0,86.2036,86.2433,86.0845,86.144,273437.0
2024-11-20 11:10:00,86.79,86.85,86.66,86.75,210329.0,86.154,86.2135,86.0249,86.1143,210329.0
2024-11-20 11:20:00,86.75,86.77,86.5,86.59,198274.0,86.1143,86.1341,85.8661,85.9554,198274.0
2024-11-20 11:30:00,86.59,86.73,86.52,86.64,289604.0,85.9554,86.0944,85.8859,86.0051,289604.0
2024-11-20 11:40:00,86.64,86.74,86.61,86.63,130447.0,86.0051,86.1043,85.9753,85.9951,130447.0
2024-11-20 11:50:00,86.63,86.8,86.47,86.8,226044.0,85.9951,86.1639,85.8363,86.1639,226044.0
2024-11-20 12:00:00,86.79,86.93,86.75,86.83,259790.0,86.154,86.2929,86.1143,86.1937,259790.0
2024-11-20 12:10:00,86.83,86.91,86.76,86.81,174865.0,86.1937,86.2731,86.1242,86.1738,174865.0
2024-11-20 12:20:00,86.81,86.86,86.75,86.84,139222.0,86.1738,86.2235,86.1143,86.2036,139222.0
2024-11-20 12:30:00,86.84,87.0,86.82,87.0,169696.0,86.2036,86.3624,86.1837,86.3624,169696.0
2024-11-20 12:40:00,87.0,87.1,86.95,87.01,218864.0,86.3624,86.4617,86.3128,86.3724,218864.0
2024-11-20 12:50:00,87.01,87.06,86.59,86.62,187377.0,86.3724,86.422,85.9554,85.9852,187377.0
2024-11-20 13:00:00,86.62,86.78,86.61,86.73,168545.0,85.9852,86.144,85.9753,86.0944,168545.0
2024-11-20 13:10:00,86.74,86.82,86.71,86.76,116208.0,86.1043,86.1837,86.0746,86.1242,116208.0
2024-11-20 13:20:00,86.77,86.82,86.72,86.81,143638.0,86.1341,86.1837,86.0845,86.1738,143638.0
2024-11-20 13:30:00,86.8,86.88,86.77,86.88,159445.0,86.1639,86.2433,86.1341,86.2433,159445.0
2024-11-20 13:40:00,86.88,86.94,86.8,86.92,203851.0,86.2433,86.3029,86.1639,86.283,203851.0
2024-11-20 13:50:00,86.91,87.01,86.88,86.95,208730.0,86.2731,86.3724,86.2433,86.3128,208730.0
2024-11-20 14:00:00,86.95,87.0,86.89,86.96,136148.0,86.3128,86.3624,86.2532,86.3227,136148.0
2024-11-20 14:10:00,86.97,87.0,86.89,86.95,168450.0,86.3326,86.3624,86.2532,86.3128,168450.0
2024-11-20 14:20:00,86.94,86.96,86.82,86.84,114602.0,86.3029,86.3227,86.1837,86.2036,114602.0
2024-11-20 14:30:00,86.83,86.89,86.82,86.86,147021.0,86.1937,86.2532,86.1837,86.2235,147021.0
2024-11-20 14:40:00,86.86,86.97,86.85,86.92,115445.0,86.2235,86.3326,86.2135,86.283,115445.0
2024-11-20 14:50:00,86.92,86.94,86.74,86.76,138772.0,86.283,86.3029,86.1043,86.1242,138772.0
2024-11-20 15:00:00,86.75,86.82,86.71,86.79,220138.0,86.1143,86.1837,86.0746,86.154,220138.0
2024-11-20 15:10:00,86.79,86.81,86.73,86.8,236080.0,86.154,86.1738,86.0944,86.1639,236080.0
2024-11-20 15:20:00,86.8,86.82,86.68,86.81,189143.0,86.1639,86.1837,86.0448,86.1738,189143.0
2024-11-20 15:30:00,86.81,86.98,86.81,86.93,270188.0,86.1738,86.3426,86.1738,86.2929,270188.0
2024-11-20 15:40:00,86.94,87.1,86.85,87.09,383784.0,86.3029,86.4617,86.2135,86.4518,383784.0
2024-11-20 15:50:00,87.1,87.2,87.09,87.19,1021050.0,86.4617,86.561,86.4518,86.551,1021050.0
2024-11-21 09:30:00,87.45,87.5,86.93,87.24,1180439.0,86.8091,86.8588,86.2929,86.6007,1180439.0
2024-11-21 09:40:00,87.22,87.41,87.03,87.41,427431.0,86.5808,86.7694,86.3922,86.7694,427431.0
2024-11-21 09:50:00,87.43,87.85,87.4,87.83,470281.0,86.7893,87.2062,86.7595,87.1863,470281.0
2024-11-21 10:00:00,87.83,88.03,87.74,87.83,503210.0,87.1863,87.3849,87.097,87.1863,503210.0
2024-11-21 10:10:00,87.82,87.98,87.75,87.95,264806.0,87.1764,87.3352,87.1069,87.3055,264806.0
2024-11-21 10:20:00,87.95,88.15,87.86,88.06,466908.0,87.3055,87.504,87.2161,87.4147,466908.0
2024-11-21 10:30:00,88.06,88.26,88.05,88.13,431075.0,87.4147,87.6132,87.4047,87.4841,431075.0
2024-11-21 10:40:00,88.13,88.13,87.92,88.08,255046.0,87.4841,87.4841,87.2757,87.4345,255046.0
2024-11-21 10:50:00,88.08,88.46,88.0,88.45,371862.0,87.4345,87.8117,87.3551,87.8018,371862.0
2024-11-21 11:00:00,88.45,88.47,88.03,88.06,272262.0,87.8018,87.8217,87.3849,87.4147,272262.0
2024-11-21 11:10:00,88.07,88.17,88.0,88.05,160735.0,87.4246,87.5239,87.3551,87.4047,160735.0
2024-11-21 11:20:00,88.05,88.29,88.04,88.24,271452.0,87.4047,87.643,87.3948,87.5933,271452.0
2024-11-21 11:30:00,88.24,88.29,88.11,88.2,477365.0,87.5933,87.643,87.4643,87.5536,477365.0
2024-11-21 11:40:00,88.2,88.2,87.95,88.0,164023.0,87.5536,87.5536,87.3055,87.3551,164023.0
2024-11-21 11:50:00,87.99,88.14,87.99,88.01,123268.0,87.3452,87.4941,87.3452,87.365,123268.0
2024-11-21 12:00:00,88.02,88.05,87.9,88.04,123861.0,87.375,87.4047,87.2558,87.3948,123861.0
2024-11-21 12:10:00,88.04,88.22,88.02,88.2,163712.0,87.3948,87.5735,87.375,87.5536,163712.0
2024-11-21 12:20:00,88.2,88.32,88.13,88.31,373773.0,87.5536,87.6728,87.4841,87.6628,373773.0
2024-11-21 12:30:00,88.31,88.41,88.24,88.41,205392.0,87.6628,87.7621,87.5933,87.7621,205392.0
2024-11-21 12:40:00,88.41,88.49,88.38,88.42,255439.0,87.7621,87.8415,87.7323,87.772,255439.0
2024-11-21 12:50:00,88.43,88.53,88.42,88.48,320703.0,87.7819,87.8812,87.772,87.8316,320703.0
2024-11-21 13:00:00,88.47,88.57,88.45,88.56,302124.0,87.8217,87.9209,87.8018,87.911,302124.0
2024-11-21 13:10:00,88.57,88.64,88.43,88.46,153032.0,87.9209,87.9904,87.7819,87.8117,153032.0
2024-11-21 13:20:00,88.47,88.5,88.43,88.47,125844.0,87.8217,87.8514,87.7819,87.8217,125844.0
2024-11-21 13:30:00,88.47,88.62,88.47,88.59,283500.0,87.8217,87.9706,87.8217,87.9408,283500.0
2024-11-21 13:40:00,88.59,88.64,88.52,88.54,243507.0,87.9408,87.9904,87.8713,87.8911,243507.0
2024-11-21 13:50:00,88.54,88.56,88.44,88.49,185596.0,87.8911,87.911,87.7919,87.8415,185596.0
2024-11-21 14:00:00,88.48,88.49,88.38,88.41,197414.0,87.8316,87.8415,87.7323,87.7621,197414.0
2024-11-21 14:10:00,88.41,88.46,88.31,88.31,116576.0,87.7621,87.8117,87.6628,87.6628,116576.0
2024-11-21 14:20:00,88.32,88.42,88.31,88.32,196850.0,87.6728,87.772,87.6628,87.6728,196850.0
2024-11-21 14:30:00,88.33,88.36,88.25,88.29,164118.0,87.6827,87.7125,87.6033,87.643,164118.0
2024-11-21 14:40:00,88.3,88.34,88.2,88.24,125021.0,87.6529,87.6926,87.5536,87.5933,125021.0
2024-11-21 14:50:00,88.23,88.46,88.23,88.46,195563.0,87.5834,87.8117,87.5834,87.8117,195563.0
2024-11-21 15:00:00,88.46,88.61,88.4,88.47,231155.0,87.8117,87.9606,87.7522,87.8217,231155.0
2024-11-21 15:10:00,88.47,88.49,88.35,88.36,143951.0,87.8217,87.8415,87.7025,87.7125,143951.0
2024-11-21 15:20:00,88.35,88.4,88.31,88.33,255205.0,87.7025,87.7522,87.6628,87.6827,255205.0
2024-11-21 15:30:00,88.34,88.35,88.18,88.22,278716.0,87.6926,87.7025,87.5338,87.5735,278716.0
2024-11-21 15:40:00,88.23,88.35,88.16,88.33,441204.0,87.5834,87.7025,87.5139,87.6827,441204.0
2024-11-21 15:50:00,88.33,88.44,88.29,88.37,1326022.0,87.6827,87.7919,87.643,87.7224,1326022.0
2024-11-22 09:30:00,89.41,89.67,88.93,89.62,1490021.0,88.7548,89.0129,88.2783,88.9632,1490021.0
2024-11-22 09:40:00,89.62,89.7,89.3,89.37,488778.0,88.9632,89.0426,88.6456,88.7151,488778.0
2024-11-22 09:50:00,89.36,89.7,89.21,89.65,335300.0,88.7051,89.0426,88.5562,88.993,335300.0
2024-11-22 10:00:00,89.63,89.88,89.55,89.76,572909.0,88.9732,89.2213,88.8937,89.1022,572909.0
2024-11-22 10:10:00,89.77,89.91,89.73,89.89,320206.0,89.1121,89.2511,89.0724,89.2313,320206.0
2024-11-22 10:20:00,89.88,90.1,89.88,90.09,495702.0,89.2213,89.4397,89.2213,89.4298,495702.0
2024-11-22 10:30:00,90.09,90.33,90.05,90.27,405809.0,89.4298,89.668,89.3901,89.6085,405809.0
2024-11-22 10:40:00,90.29,90.44,90.21,90.22,369084.0,89.6283,89.7772,89.5489,89.5588,369084.0
2024-11-22 10:50:00,90.22,90.38,90.17,90.23,302566.0,89.5588,89.7177,89.5092,89.5688,302566.0
2024-11-22 11:00:00,90.23,90.41,90.2,90.39,304433.0,89.5688,89.7474,89.539,89.7276,304433.0
2024-11-22 11:10:00,90.39,90.39,90.23,90.31,257986.0,89.7276,89.7276,89.5688,89.6482,257986.0
2024-11-22 11:20:00,90.31,90.6,90.26,90.56,299778.0,89.6482,89.936,89.5985,89.8963,299778.0
2024-11-22 11:30:00,90.55,90.64,90.41,90.6,824503.0,89.8864,89.9758,89.7474,89.936,824503.0
2024-11-22 11:40:00,90.59,90.8,90.52,90.79,298844.0,89.9261,90.1346,89.8566,90.1247,298844.0
2024-11-22 11:50:00,90.8,90.87,90.66,90.69,296739.0,90.1346,90.2041,89.9956,90.0254,296739.0
2024-11-22 12:00:00,90.69,90.81,90.68,90.8,217302.0,90.0254,90.1445,90.0155,90.1346,217302.0
2024-11-22 12:10:00,90.8,90.91,90.79,90.86,319514.0,90.1346,90.2438,90.1247,90.1941,319514.0
2024-11-22 12:20:00,90.86,90.87,90.16,90.18,701828.0,90.1941,90.2041,89.4993,89.5191,701828.0
2024-11-22 12:30:00,90.18,90.29,90.11,90.28,517774.0,89.5191,89.6283,89.4496,89.6184,517774.0
2024-11-22 12:40:00,90.28,90.31,90.05,90.26,317681.0,89.6184,89.6482,89.3901,89.5985,317681.0
2024-11-22 12:50:00,90.26,90.37,90.11,90.13,209839.0,89.5985,89.7077,89.4496,89.4695,209839.0
2024-11-22 13:00:00,90.14,90.22,90.1,90.11,213685.0,89.4794,89.5588,89.4397,89.4496,213685.0
2024-11-22 13:10:00,90.11,90.25,90.06,90.25,215310.0,89.4496,89.5886,89.4,89.5886,215310.0
2024-11-22 13:20:00,90.24,90.36,90.24,90.28,154282.0,89.5787,89.6978,89.5787,89.6184,154282.0
2024-11-22 13:30:00,90.29,90.31,90.09,90.16,282084.0,89.6283,89.6482,89.4298,89.4993,282084.0
2024-11-22 13:40:00,90.17,90.3,90.13,90.28,147734.0,89.5092,89.6382,89.4695,89.6184,147734.0
2024-11-22 13:50:00,90.28,90.45,90.23,90.42,169385.0,89.6184,89.7871,89.5688,89.7574,169385.0
2024-11-22 14:00:00,90.43,90.47,90.32,90.34,184466.0,89.7673,89.807,89.6581,89.678,184466.0
2024-11-22 14:10:00,90.34,90.34,90.23,90.27,144959.0,89.678,89.678,89.5688,89.6085,144959.0
2024-11-22 14:20:00,90.28,90.43,90.26,90.37,208781.0,89.6184,89.7673,89.5985,89.7077,208781.0
2024-11-22 14:30:00,90.36,90.42,90.32,90.4,135279.0,89.6978,89.7574,89.6581,89.7375,135279.0
2024-11-22 14:40:00,90.4,90.41,90.32,90.34,148425.0,89.7375,89.7474,89.6581,89.678,148425.0
2024-11-22 14:50:00,90.34,90.39,90.18,90.18,227920.0,89.678,89.7276,89.5191,89.5191,227920.0
2024-11-22 15:00:00,90.19,90.19,89.95,89.95,298868.0,89.5291,89.5291,89.2908,89.2908,298868.0
2024-11-22 15:10:00,89.95,89.97,89.24,89.68,1495233.0,89.2908,89.3107,88.586,89.0228,1495233.0
2024-11-22 15:20:00,89.7,89.98,89.67,89.98,842473.0,89.0426,89.3206,89.0129,89.3206,842473.0
2024-11-22 15:30:00,89.98,90.23,89.9,90.22,409099.0,89.3206,89.5688,89.2412,89.5588,409099.0
2024-11-22 15:40:00,90.24,90.34,90.23,90.28,373153.0,89.5787,89.678,89.5688,89.6184,373153.0
2024-11-22 15:50:00,90.28,90.56,90.28,90.43,1437128.0,89.6184,89.8963,89.6184,89.7673,1437128.0
2024-11-25 09:30:00,90.5,90.95,90.01,90.64,1080976.0,89.8368,90.2835,89.3504,89.9758,1080976.0
2024-11-25 09:40:00,90.63,90.68,90.48,90.62,396319.0,89.9658,90.0155,89.8169,89.9559,396319.0
2024-11-25 09:50:00,90.62,90.8,90.51,90.59,333370.0,89.9559,90.1346,89.8467,89.9261,333370.0
2024-11-25 10:00:00,90.59,90.68,90.23,90.27,431346.0,89.9261,90.0155,89.5688,89.6085,431346.0
2024-11-25 10:10:00,90.27,90.32,89.91,89.95,573720.0,89.6085,89.6581,89.2511,89.2908,573720.0
2024-11-25 10:20:00,89.95,89.99,89.61,89.72,320093.0,89.2908,89.3305,88.9533,89.0625,320093.0
2024-11-25 10:30:00,89.72,89.86,89.56,89.59,376093.0,89.0625,89.2015,88.9037,88.9334,376093.0
2024-11-25 10:40:00,89.59,89.73,89.58,89.63,187025.0,88.9334,89.0724,88.9235,88.9732,187025.0
2024-11-25 10:50:00,89.63,89.79,89.54,89.56,274486.0,88.9732,89.132,88.8838,88.9037,274486.0
2024-11-25 11:00:00,89.56,89.56,89.35,89.45,427603.0,88.9037,88.9037,88.6952,88.7945,427603.0
2024-11-25 11:10:00,89.45,89.5,89.23,89.31,247374.0,88.7945,88.8441,88.5761,88.6555,247374.0
2024-11-25 11:20:00,89.32,89.35,89.11,89.12,269786.0,88.6654,88.6952,88.457,88.4669,269786.0
2024-11-25 11:30:00,89.13,89.51,89.11,89.5,299373.0,88.4768,88.854,88.457,88.8441,299373.0
2024-11-25 11:40:00,89.5,89.59,89.38,89.56,250424.0,88.8441,88.9334,88.725,88.9037,250424.0
2024-11-25 11:50:00,89.56,89.58,89.45,89.55,146959.0,88.9037,88.9235,88.7945,88.8937,146959.0
2024-11-25 12:00:00,89.54,89.62,89.47,89.55,147366.0,88.8838,88.9632,88.8143,88.8937,147366.0
2024-11-25 12:10:00,89.55,89.56,89.21,89.23,194919.0,88.8937,88.9037,88.5562,88.5761,194919.0
2024-11-25 12:20:00,89.23,89.35,89.22,89.33,137863.0,88.5761,88.6952,88.5662,88.6754,137863.0
2024-11-25 12:30:00,89.33,89.46,89.32,89.45,116035.0,88.6754,88.8044,88.6654,88.7945,116035.0
2024-11-25 12:40:00,89.45,89.61,89.37,89.59,111142.0,88.7945,88.9533,88.7151,88.9334,111142.0
2024-11-25 12:50:00,89.59,89.7,89.56,89.69,172907.0,88.9334,89.0426,88.9037,89.0327,172907.0
2024-11-25 13:00:00,89.69,89.78,89.66,89.78,174665.0,89.0327,89.1221,89.0029,89.1221,174665.0
2024-11-25 13:10:00,89.78,89.88,89.73,89.75,155197.0,89.1221,89.2213,89.0724,89.0923,155197.0
2024-11-25 13:20:00,89.75,89.75,89.6,89.64,149203.0,89.0923,89.0923,88.9434,88.9831,149203.0
2024-11-25 13:30:00,89.63,89.71,89.57,89.7,121008.0,88.9732,89.0526,88.9136,89.0426,121008.0
2024-11-25 13:40:00,89.7,89.74,89.6,89.61,114834.0,89.0426,89.0823,88.9434,88.9533,114834.0
2024-11-25 13:50:00,89.62,89.65,89.5,89.58,89740.0,88.9632,88.993,88.8441,88.9235,89740.0
2024-11-25 14:00:00,89.57,89.67,89.54,89.62,181366.0,88.9136,89.0129,88.8838,88.9632,181366.0
2024-11-25 14:10:00,89.62,89.66,89.42,89.48,187400.0,88.9632,89.0029,88.7647,88.8243,187400.0
2024-11-25 14:20:00,89.47,89.48,89.35,89.36,110592.0,88.8143,88.8243,88.6952,88.7051,110592.0
2024-11-25 14:30:00,89.36,89.37,89.21,89.24,168162.0,88.7051,88.7151,88.5562,88.586,168162.0
2024-11-25 14:40:00,89.25,89.3,89.22,89.25,209108.0,88.5959,88.6456,88.5662,88.5959,209108.0
2024-11-25 14:50:00,89.24,89.26,89.08,89.15,377254.0,88.586,88.6059,88.4272,88.4967,377254.0
2024-11-25 15:00:00,89.15,89.26,89.12,89.17,241629.0,88.4967,88.6059,88.4669,88.5165,241629.0
2024-11-25 15:10:00,89.17,89.31,89.12,89.3,235642.0,88.5165,88.6555,88.4669,88.6456,235642.0
2024-11-25 15:20:00,89.31,89.37,89.24,89.26,173525.0,88.6555,88.7151,88.586,88.6059,173525.0
2024-11-25 15:30:00,89.26,89.43,89.25,89.4,248326.0,88.6059,88.7746,88.5959,88.7448,248326.0
2024-11-25 15:40:00,89.41,89.52,89.38,89.4,363088.0,88.7548,88.864,88.725,88.7448,363088.0
2024-11-25 15:50:00,89.41,89.49,89.06,89.45,1247796.0,88.7548,88.8342,88.4073,88.7945,1247796.0
2024-11-26 09:30:00,89.89,90.29,89.84,90.06,764498.0,89.2313,89.6283,89.1816,89.4,764498.0
2024-11-26 09:40:00,90.06,90.41,90.06,90.11,314458.0,89.4,89.7474,89.4,89.4496,314458.0
2024-11-26 09:50:00,90.12,90.69,90.11,90.62,390048.0,89.4596,90.0254,89.4496,89.9559,390048.0
2024-11-26 10:00:00,90.62,90.71,90.38,90.5,371361.0,89.9559,90.0452,89.7177,89.8368,371361.0
2024-11-26 10:10:00,90.48,90.57,90.31,90.36,240666.0,89.8169,89.9063,89.6482,89.6978,240666.0
2024-11-26 10:20:00,90.36,90.63,90.35,90.61,243346.0,89.6978,89.9658,89.6879,89.946,243346.0
2024-11-26 10:30:00,90.6,90.74,90.48,90.64,296425.0,89.936,90.075,89.8169,89.9758,296425.0
2024-11-26 10:40:00,90.63,90.63,90.42,90.47,276511.0,89.9658,89.9658,89.7574,89.807,276511.0
2024-11-26 10:50:00,90.48,90.55,90.37,90.5,186472.0,89.8169,89.8864,89.7077,89.8368,186472.0
2024-11-26 11:00:00,90.49,90.66,90.47,90.66,144548.0,89.8269,89.9956,89.807,89.9956,144548.0
2024-11-26 11:10:00,90.66,90.7,90.6,90.68,137413.0,89.9956,90.0353,89.936,90.0155,137413.0
2024-11-26 11:20:00,90.67,90.74,90.61,90.7,141835.0,90.0055,90.075,89.946,90.0353,141835.0
2024-11-26 11:30:00,90.69,90.86,90.69,90.8,166794.0,90.0254,90.1941,90.0254,90.1346,166794.0
2024-11-26 11:40:00,90.81,90.87,90.75,90.84,134674.0,90.1445,90.2041,90.0849,90.1743,134674.0
2024-11-26 11:50:00,90.87,91.08,90.83,91.08,303502.0,90.2041,90.4125,90.1644,90.4125,303502.0
2024-11-26 12:00:00,91.08,91.27,91.02,91.27,243226.0,90.4125,90.6011,90.353,90.6011,243226.0
2024-11-26 12:10:00,91.27,91.32,91.16,91.29,274441.0,90.6011,90.6508,90.4919,90.621,274441.0
2024-11-26 12:20:00,91.29,91.29,91.02,91.2,350642.0,90.621,90.621,90.353,90.5316,350642.0
2024-11-26 12:30:00,91.2,91.26,91.14,91.23,139755.0,90.5316,90.5912,90.4721,90.5614,139755.0
2024-11-26 12:40:00,91.23,91.38,91.16,91.34,139471.0,90.5614,90.7103,90.4919,90.6706,139471.0
2024-11-26 12:50:00,91.33,91.44,91.3,91.41,152695.0,90.6607,90.7699,90.6309,90.7401,152695.0
2024-11-26 13:00:00,91.41,91.51,91.39,91.48,180607.0,90.7401,90.8394,90.7203,90.8096,180607.0
2024-11-26 13:10:00,91.48,91.51,91.42,91.46,155247.0,90.8096,90.8394,90.75,90.7897,155247.0
2024-11-26 13:20:00,91.45,91.55,91.39,91.41,152124.0,90.7798,90.8791,90.7203,90.7401,152124.0
2024-11-26 13:30:00,91.41,91.53,91.38,91.43,124463.0,90.7401,90.8592,90.7103,90.76,124463.0
2024-11-26 13:40:00,91.43,91.47,91.34,91.46,144874.0,90.76,90.7997,90.6706,90.7897,144874.0
2024-11-26 13:50:00,91.45,91.57,91.45,91.54,122489.0,90.7798,90.8989,90.7798,90.8692,122489.0
2024-11-26 14:00:00,91.53,91.64,91.51,91.54,189739.0,90.8592,90.9684,90.8394,90.8692,189739.0
2024-11-26 14:10:00,91.55,91.62,91.53,91.59,135297.0,90.8791,90.9486,90.8592,90.9188,135297.0
2024-11-26 14:20:00,91.59,91.73,91.58,91.73,161116.0,90.9188,91.0578,90.9089,91.0578,161116.0
2024-11-26 14:30:00,91.72,91.8,91.68,91.78,156999.0,91.0478,91.1273,91.0081,91.1074,156999.0
2024-11-26 14:40:00,91.78,91.84,91.74,91.79,211095.0,91.1074,91.167,91.0677,91.1173,211095.0
2024-11-26 14:50:00,91.79,91.86,91.78,91.84,184621.0,91.1173,91.1868,91.1074,91.167,184621.0
2024-11-26 15:00:00,91.84,91.87,91.73,91.81,277492.0,91.167,91.1967,91.0578,91.1372,277492.0
2024-11-26 15:10:00,91.81,91.88,91.78,91.83,246232.0,91.1372,91.2067,91.1074,91.157,246232.0
2024-11-26 15:20:00,91.82,91.84,91.56,91.58,230215.0,91.1471,91.167,90.889,90.9089,230215.0
2024-11-26 15:30:00,91.58,91.69,91.55,91.64,216764.0,90.9089,91.0181,90.8791,90.9684,216764.0
2024-11-26 15:40:00,91.64,91.65,91.51,91.58,284853.0,90.9684,90.9784,90.8394,90.9089,284853.0
2024-11-26 15:50:00,91.59,91.6,91.19,91.3,1488382.0,90.9188,90.9287,90.5217,90.6309,1488382.0
2024-11-27 09:30:00,92.0,92.25,91.54,91.57,802397.0,91.3258,91.574,90.8692,90.8989,802397.0
2024-11-27 09:40:00,91.55,91.61,91.31,91.47,245924.0,90.8791,90.9386,90.6408,90.7997,245924.0
2024-11-27 09:50:00,91.45,91.6,91.37,91.55,283013.0,90.7798,90.9287,90.7004,90.8791,283013.0
2024-11-27 10:00:00,91.56,91.77,91.44,91.6,266300.0,90.889,91.0975,90.7699,90.9287,266300.0
2024-11-27 10:10:00,91.59,91.9,91.57,91.84,264732.0,90.9188,91.2265,90.8989,91.167,264732.0
2024-11-27 10:20:00,91.84,91.87,91.73,91.87,182730.0,91.167,91.1967,91.0578,91.1967,182730.0
2024-11-27 10:30:00,91.87,91.92,91.64,91.67,173791.0,91.1967,91.2464,90.9684,90.9982,173791.0
2024-11-27 10:40:00,91.67,91.95,91.66,91.88,157614.0,90.9982,91.2762,90.9883,91.2067,157614.0
2024-11-27 10:50:00,91.88,92.07,91.82,91.87,229219.0,91.2067,91.3953,91.1471,91.1967,229219.0
2024-11-27 11:00:00,91.87,91.88,91.73,91.79,173636.0,91.1967,91.2067,91.0578,91.1173,173636.0
2024-11-27 11:10:00,91.8,91.87,91.75,91.75,142252.0,91.1273,91.1967,91.0776,91.0776,142252.0
2024-11-27 11:20:00,91.75,91.89,91.71,91.79,117837.0,91.0776,91.2166,91.0379,91.1173,117837.0
2024-11-27 11:30:00,91.79,91.99,91.76,91.9,133721.0,91.1173,91.3159,91.0875,91.2265,133721.0
2024-11-27 11:40:00,91.89,92.0,91.81,91.96,117226.0,91.2166,91.3258,91.1372,91.2861,117226.0
2024-11-27 11:50:00,91.97,91.97,91.83,91.85,138755.0,91.296,91.296,91.157,91.1769,138755.0
2024-11-27 12:00:00,91.84,91.99,91.82,91.9,145471.0,91.167,91.3159,91.1471,91.2265,145471.0
2024-11-27 12:10:00,91.91,92.04,91.88,92.04,123899.0,91.2364,91.3655,91.2067,91.3655,123899.0
2024-11-27 12:20:00,92.04,92.09,91.91,92.07,184981.0,91.3655,91.4151,91.2364,91.3953,184981.0
2024-11-27 12:30:00,92.07,92.11,91.98,92.11,128461.0,91.3953,91.435,91.3059,91.435,128461.0
2024-11-27 12:40:00,92.11,92.13,92.04,92.04,100609.0,91.435,91.4548,91.3655,91.3655,100609.0
2024-11-27 12:50:00,92.05,92.15,92.04,92.12,146262.0,91.3754,91.4747,91.3655,91.4449,146262.0
2024-11-27 13:00:00,92.13,92.18,92.09,92.11,113393.0,91.4548,91.5045,91.4151,91.435,113393.0
2024-11-27 13:10:00,92.1,92.1,91.96,92.01,117944.0,91.4251,91.4251,91.2861,91.3357,117944.0
2024-11-27 13:20:00,92.01,92.01,91.89,91.92,88560.0,91.3357,91.3357,91.2166,91.2464,88560.0
2024-11-27 13:30:00,91.91,91.98,91.89,91.97,81478.0,91.2364,91.3059,91.2166,91.296,81478.0
2024-11-27 13:40:00,91.97,92.0,91.93,91.95,90401.0,91.296,91.3258,91.2563,91.2762,90401.0
2024-11-27 13:50:00,91.96,92.01,91.93,91.98,85516.0,91.2861,91.3357,91.2563,91.3059,85516.0
2024-11-27 14:00:00,91.98,91.98,91.84,91.92,200390.0,91.3059,91.3059,91.167,91.2464,200390.0
2024-11-27 14:10:00,91.92,91.96,91.88,91.94,108652.0,91.2464,91.2861,91.2067,91.2662,108652.0
2024-11-27 14:20:00,91.94,91.98,91.91,91.92,101761.0,91.2662,91.3059,91.2364,91.2464,101761.0
2024-11-27 14:30:00,91.92,91.93,91.82,91.86,133679.0,91.2464,91.2563,91.1471,91.1868,133679.0
2024-11-27 14:40:00,91.87,91.97,91.87,91.96,104835.0,91.1967,91.296,91.1967,91.2861,104835.0
2024-11-27 14:50:00,91.96,91.96,91.8,91.82,198493.0,91.2861,91.2861,91.1273,91.1471,198493.0
2024-11-27 15:00:00,91.82,91.83,91.69,91.73,200305.0,91.1471,91.157,91.0181,91.0578,200305.0
2024-11-27 15:10:00,91.73,91.85,91.72,91.74,204530.0,91.0578,91.1769,91.0478,91.0677,204530.0
2024-11-27 15:20:00,91.74,91.77,91.7,91.75,202680.0,91.0677,91.0975,91.028,91.0776,202680.0
2024-11-27 15:30:00,91.75,91.75,91.57,91.62,238530.0,91.0776,91.0776,90.8989,90.9486,238530.0
2024-11-27 15:40:00,91.61,91.81,91.6,91.81,225598.0,90.9386,91.1372,90.9287,91.1372,225598.0
2024-11-27 15:50:00,91.81,91.92,91.74,91.87,854329.0,91.1372,91.2464,91.0677,91.1967,854329.0
2024-11-29 09:30:00,92.26,92.34,91.91,92.2,558035.0,91.5839,91.6633,91.2364,91.5243,558035.0
2024-11-29 09:40:00,92.19,92.28,92.15,92.22,215641.0,91.5144,91.6037,91.4747,91.5442,215641.0
2024-11-29 09:50:00,92.23,92.37,92.23,92.31,215510.0,91.5541,91.6931,91.5541,91.6335,215510.0
2024-11-29 10:00:00,92.31,92.41,92.27,92.34,238125.0,91.6335,91.7328,91.5938,91.6633,238125.0
2024-11-29 10:10:00,92.34,92.44,91.96,91.98,340289.0,91.6633,91.7626,91.2861,91.3059,340289.0
2024-11-29 10:20:00,91.98,92.02,91.84,91.89,277002.0,91.3059,91.3456,91.167,91.2166,277002.0
2024-11-29 10:30:00,91.89,92.03,91.89,92.03,176041.0,91.2166,91.3556,91.2166,91.3556,176041.0
2024-11-29 10:40:00,92.03,92.09,91.9,91.92,139278.0,91.3556,91.4151,91.2265,91.2464,139278.0
2024-11-29 10:50:00,91.92,91.99,91.82,91.98,143521.0,91.2464,91.3159,91.1471,91.3059,143521.0
2024-11-29 11:00:00,91.99,92.02,91.83,91.99,156411.0,91.3159,91.3456,91.157,91.3159,156411.0
2024-11-29 11:10:00,91.99,92.03,91.96,91.98,152281.0,91.3159,91.3556,91.2861,91.3059,152281.0
2024-11-29 11:20:00,91.98,92.2,91.97,92.2,146245.0,91.3059,91.5243,91.296,91.5243,146245.0
2024-11-29 11:30:00,92.2,92.22,92.1,92.19,223683.0,91.5243,91.5442,91.4251,91.5144,223683.0
2024-11-29 11:40:00,92.19,92.35,92.18,92.35,189129.0,91.5144,91.6732,91.5045,91.6732,189129.0
2024-11-29 11:50:00,92.35,92.38,92.24,92.34,195499.0,91.6732,91.703,91.564,91.6633,195499.0
2024-11-29 12:00:00,92.34,92.51,92.33,92.47,224554.0,91.6633,91.832,91.6534,91.7923,224554.0
2024-11-29 12:10:00,92.48,92.55,92.42,92.55,169632.0,91.8023,91.8718,91.7427,91.8718,169632.0
2024-11-29 12:20:00,92.55,92.61,92.46,92.47,210251.0,91.8718,91.9313,91.7824,91.7923,210251.0
2024-11-29 12:30:00,92.46,92.53,92.44,92.53,172110.0,91.7824,91.8519,91.7626,91.8519,172110.0
2024-11-29 12:40:00,92.53,92.59,92.49,92.58,196525.0,91.8519,91.9115,91.8122,91.9015,196525.0
2024-11-29 12:50:00,92.58,92.64,92.48,92.52,852404.0,91.9015,91.9611,91.8023,91.842,852404.0
2024-12-02 09:30:00,92.82,92.99,92.54,92.74,898329.0,92.1398,92.3085,91.8618,92.0604,898329.0
2024-12-02 09:40:00,92.76,92.93,92.56,92.66,406235.0,92.0802,92.249,91.8817,91.981,406235.0
2024-12-02 09:50:00,92.67,92.85,92.52,92.81,423674.0,91.9909,92.1696,91.842,92.1299,423674.0
2024-12-02 10:00:00,92.81,92.84,92.58,92.59,430527.0,92.1299,92.1596,91.9015,91.9115,430527.0
2024-12-02 10:10:00,92.6,92.76,92.6,92.72,236684.0,91.9214,92.0802,91.9214,92.0405,236684.0
2024-12-02 10:20:00,92.71,92.82,92.68,92.76,226049.0,92.0306,92.1398,92.0008,92.0802,226049.0
2024-12-02 10:30:00,92.75,92.76,92.24,92.43,548581.0,92.0703,92.0802,91.564,91.7526,548581.0
2024-12-02 10:40:00,92.43,92.51,92.36,92.45,237691.0,91.7526,91.832,91.6831,91.7725,237691.0
2024-12-02 10:50:00,92.45,92.46,92.06,92.23,281086.0,91.7725,91.7824,91.3853,91.5541,281086.0
2024-12-02 11:00:00,92.24,92.27,92.15,92.23,245043.0,91.564,91.5938,91.4747,91.5541,245043.0
2024-12-02 11:10:00,92.23,92.49,92.22,92.42,286543.0,91.5541,91.8122,91.5442,91.7427,286543.0
2024-12-02 11:20:00,92.43,92.65,92.38,92.54,242163.0,91.7526,91.971,91.703,91.8618,242163.0
2024-12-02 11:30:00,92.53,92.55,92.25,92.26,152677.0,91.8519,91.8718,91.574,91.5839,152677.0
2024-12-02 11:40:00,92.26,92.35,92.23,92.27,218036.0,91.5839,91.6732,91.5541,91.5938,218036.0
2024-12-02 11:50:00,92.27,92.27,92.11,92.2,125976.0,91.5938,91.5938,91.435,91.5243,125976.0
2024-12-02 12:00:00,92.2,92.26,92.14,92.18,122721.0,91.5243,91.5839,91.4648,91.5045,122721.0
2024-12-02 12:10:00,92.17,92.17,92.07,92.08,171744.0,91.4945,91.4945,91.3953,91.4052,171744.0
2024-12-02 12:20:00,92.07,92.09,92.02,92.03,184619.0,91.3953,91.4151,91.3456,91.3556,184619.0
2024-12-02 12:30:00,92.04,92.11,92.02,92.06,123896.0,91.3655,91.435,91.3456,91.3853,123896.0
2024-12-02 12:40:00,92.06,92.07,91.98,91.98,162936.0,91.3853,91.3953,91.3059,91.3059,162936.0
2024-12-02 12:50:00,91.97,92.11,91.95,92.08,141908.0,91.296,91.435,91.2762,91.4052,141908.0
2024-12-02 13:00:00,92.07,92.13,92.0,92.06,185398.0,91.3953,91.4548,91.3258,91.3853,185398.0
2024-12-02 13:10:00,92.06,92.3,92.03,92.27,202147.0,91.3853,91.6236,91.3556,91.5938,202147.0
2024-12-02 13:20:00,92.28,92.39,92.27,92.38,125861.0,91.6037,91.7129,91.5938,91.703,125861.0
2024-12-02 13:30:00,92.38,92.45,92.36,92.38,211547.0,91.703,91.7725,91.6831,91.703,211547.0
2024-12-02 13:40:00,92.38,92.45,92.32,92.44,155365.0,91.703,91.7725,91.6434,91.7626,155365.0
2024-12-02 13:50:00,92.44,92.52,92.36,92.44,142961.0,91.7626,91.842,91.6831,91.7626,142961.0
2024-12-02 14:00:00,92.44,92.5,92.42,92.5,131975.0,91.7626,91.8221,91.7427,91.8221,131975.0
2024-12-02 14:10:00,92.5,92.7,92.48,92.69,240428.0,91.8221,92.0207,91.8023,92.0107,240428.0
2024-12-02 14:20:00,92.69,92.76,92.62,92.74,302031.0,92.0107,92.0802,91.9412,92.0604,302031.0
2024-12-02 14:30:00,92.74,92.78,92.67,92.76,194498.0,92.0604,92.1001,91.9909,92.0802,194498.0
2024-12-02 14:40:00,92.76,92.85,92.74,92.76,283572.0,92.0802,92.1696,92.0604,92.0802,283572.0
2024-12-02 14:50:00,92.77,92.79,92.72,92.73,150159.0,92.0901,92.11,92.0405,92.0504,150159.0
2024-12-02 15:00:00,92.73,92.74,92.55,92.56,170128.0,92.0504,92.0604,91.8718,91.8817,170128.0
2024-12-02 15:10:00,92.56,92.63,92.53,92.63,243008.0,91.8817,91.9512,91.8519,91.9512,243008.0
2024-12-02 15:20:00,92.63,92.67,92.54,92.59,279604.0,91.9512,91.9909,91.8618,91.9115,279604.0
2024-12-02 15:30:00,92.59,92.61,92.43,92.48,270078.0,91.9115,91.9313,91.7526,91.8023,270078.0
2024-12-02 15:40:00,92.48,92.51,92.43,92.49,348792.0,91.8023,91.832,91.7526,91.8122,348792.0
2024-12-02 15:50:00,92.49,92.7,92.49,92.63,1026951.0,91.8122,92.0207,91.8122,91.9512,1026951.0
2024-12-03 09:30:00,92.78,92.9,92.26,92.33,570030.0,92.1001,92.2192,91.5839,91.6534,570030.0
2024-12-03 09:40:00,92.34,92.6,92.33,92.58,228065.0,91.6633,91.9214,91.6534,91.9015,228065.0
2024-12-03 09:50:00,92.58,92.9,92.58,92.9,314680.0,91.9015,92.2192,91.9015,92.2192,314680.0
2024-12-03 10:00:00,92.9,93.15,92.83,92.88,490900.0,92.2192,92.4674,92.1497,92.1993,490900.0
2024-12-03 10:10:00,92.88,92.9,92.78,92.8,190476.0,92.1993,92.2192,92.1001,92.1199,190476.0
2024-12-03 10:20:00,92.79,92.87,92.74,92.8,173685.0,92.11,92.1894,92.0604,92.1199,173685.0
2024-12-03 10:30:00,92.79,92.9,92.73,92.88,193659.0,92.11,92.2192,92.0504,92.1993,193659.0
2024-12-03 10:40:00,92.88,92.88,92.75,92.84,151457.0,92.1993,92.1993,92.0703,92.1596,151457.0
2024-12-03 10:50:00,92.84,92.93,92.76,92.78,174801.0,92.1596,92.249,92.0802,92.1001,174801.0
2024-12-03 11:00:00,92.78,92.85,92.75,92.76,143610.0,92.1001,92.1696,92.0703,92.0802,143610.0
2024-12-03 11:10:00,92.77,92.87,92.75,92.86,109596.0,92.0901,92.1894,92.0703,92.1795,109596.0
2024-12-03 11:20:00,92.87,92.95,92.86,92.93,137769.0,92.1894,92.2688,92.1795,92.249,137769.0
2024-12-03 11:30:00,92.93,93.09,92.92,93.07,201313.0,92.249,92.4078,92.239,92.3879,201313.0
2024-12-03 11:40:00,93.07,93.13,93.02,93.13,190854.0,92.3879,92.4475,92.3383,92.4475,190854.0
2024-12-03 11:50:00,93.13,93.16,93.02,93.03,148802.0,92.4475,92.4773,92.3383,92.3482,148802.0
2024-12-03 12:00:00,93.03,93.07,92.98,93.06,96347.0,92.3482,92.3879,92.2986,92.378,96347.0
2024-12-03 12:10:00,93.06,93.18,93.06,93.17,135041.0,92.378,92.4971,92.378,92.4872,135041.0
2024-12-03 12:20:00,93.18,93.31,93.16,93.31,226433.0,92.4971,92.6262,92.4773,92.6262,226433.0
2024-12-03 12:30:00,93.3,93.41,93.29,93.37,155846.0,92.6163,92.7255,92.6063,92.6857,155846.0
2024-12-03 12:40:00,93.36,93.4,93.29,93.3,175044.0,92.6758,92.7155,92.6063,92.6163,175044.0
2024-12-03 12:50:00,93.29,93.32,92.78,92.88,636826.0,92.6063,92.6361,92.1001,92.1993,636826.0
2024-12-03 13:00:00,92.9,93.21,92.32,93.08,1173357.0,92.2192,92.5269,91.6434,92.3979,1173357.0
2024-12-03 13:10:00,93.09,93.37,93.06,93.37,242635.0,92.4078,92.6857,92.378,92.6857,242635.0
2024-12-03 13:20:00,93.37,93.43,93.28,93.29,299073.0,92.6857,92.7453,92.5964,92.6063,299073.0
2024-12-03 13:30:00,93.28,93.43,93.23,93.41,201573.0,92.5964,92.7453,92.5468,92.7255,201573.0
2024-12-03 13:40:00,93.42,93.55,93.41,93.54,270182.0,92.7354,92.8644,92.7255,92.8545,270182.0
2024-12-03 13:50:00,93.54,93.55,93.41,93.42,182221.0,92.8545,92.8644,92.7255,92.7354,182221.0
2024-12-03 14:00:00,93.42,93.45,93.34,93.41,145374.0,92.7354,92.7652,92.656,92.7255,145374.0
2024-12-03 14:10:00,93.41,93.47,93.35,93.46,168109.0,92.7255,92.785,92.6659,92.7751,168109.0
2024-12-03 14:20:00,93.45,93.53,93.33,93.48,193401.0,92.7652,92.8446,92.646,92.7949,193401.0
2024-12-03 14:30:00,93.47,93.53,93.44,93.45,143533.0,92.785,92.8446,92.7552,92.7652,143533.0
2024-12-03 14:40:00,93.45,93.51,93.43,93.48,189354.0,92.7652,92.8247,92.7453,92.7949,189354.0
2024-12-03 14:50:00,93.48,93.57,93.45,93.53,286891.0,92.7949,92.8843,92.7652,92.8446,286891.0
2024-12-03 15:00:00,93.54,93.58,93.47,93.52,171175.0,92.8545,92.8942,92.785,92.8346,171175.0
2024-12-03 15:10:00,93.52,93.55,93.5,93.54,202836.0,92.8346,92.8644,92.8148,92.8545,202836.0
2024-12-03 15:20:00,93.54,93.55,93.44,93.45,290133.0,92.8545,92.8644,92.7552,92.7652,290133.0
2024-12-03 15:30:00,93.45,93.53,93.41,93.48,235131.0,92.7652,92.8446,92.7255,92.7949,235131.0
2024-12-03 15:40:00,93.48,93.51,93.38,93.47,264219.0,92.7949,92.8247,92.6957,92.785,264219.0
2024-12-03 15:50:00,93.47,93.59,93.46,93.49,845390.0,92.785,92.9041,92.7751,92.8049,845390.0
2024-12-04 09:30:00,93.45,93.65,93.18,93.43,846601.0,92.7652,92.9637,92.4971,92.7453,846601.0
2024-12-04 09:40:00,93.42,93.45,93.1,93.19,246538.0,92.7354,92.7652,92.4177,92.5071,246538.0
2024-12-04 09:50:00,93.19,93.3,93.05,93.24,214748.0,92.5071,92.6163,92.3681,92.5567,214748.0
2024-12-04 10:00:00,93.25,93.51,93.21,93.48,348407.0,92.5666,92.8247,92.5269,92.7949,348407.0
2024-12-04 10:10:00,93.47,93.63,93.44,93.58,271294.0,92.785,92.9438,92.7552,92.8942,271294.0
2024-12-04 10:20:00,93.59,93.65,93.49,93.59,175131.0,92.9041,92.9637,92.8049,92.9041,175131.0
2024-12-04 10:30:00,93.6,93.74,93.53,93.65,222417.0,92.9141,93.053,92.8446,92.9637,222417.0
2024-12-04 10:40:00,93.66,93.72,93.62,93.66,182267.0,92.9736,93.0332,92.9339,92.9736,182267.0
2024-12-04 10:50:00,93.66,93.78,93.63,93.76,151436.0,92.9736,93.0927,92.9438,93.0729,151436.0
2024-12-04 11:00:00,93.76,93.79,93.71,93.75,128887.0,93.0729,93.1027,93.0233,93.063,128887.0
2024-12-04 11:10:00,93.74,93.85,93.73,93.83,199982.0,93.053,93.1622,93.0431,93.1424,199982.0
2024-12-04 11:20:00,93.82,94.03,93.82,93.91,249276.0,93.1324,93.3409,93.1324,93.2218,249276.0
2024-12-04 11:30:00,93.91,94.03,93.75,93.79,166610.0,93.2218,93.3409,93.063,93.1027,166610.0
2024-12-04 11:40:00,93.79,93.9,93.76,93.79,129723.0,93.1027,93.2119,93.0729,93.1027,129723.0
2024-12-04 11:50:00,93.81,93.9,93.74,93.84,160028.0,93.1225,93.2119,93.053,93.1523,160028.0
2024-12-04 12:00:00,93.85,93.92,93.8,93.89,176369.0,93.1622,93.2317,93.1126,93.2019,176369.0
2024-12-04 12:10:00,93.89,93.92,93.88,93.89,110916.0,93.2019,93.2317,93.192,93.2019,110916.0
2024-12-04 12:20:00,93.89,93.9,93.82,93.87,101435.0,93.2019,93.2119,93.1324,93.1821,101435.0
2024-12-04 12:30:00,93.87,93.94,93.85,93.94,124915.0,93.1821,93.2516,93.1622,93.2516,124915.0
2024-12-04 12:40:00,93.94,93.98,93.8,93.84,121150.0,93.2516,93.2913,93.1126,93.1523,121150.0
2024-12-04 12:50:00,93.84,93.89,93.76,93.87,422441.0,93.1523,93.2019,93.0729,93.1821,422441.0
2024-12-04 13:00:00,93.88,94.0,93.86,93.98,192868.0,93.192,93.3111,93.1722,93.2913,192868.0
2024-12-04 13:10:00,93.98,94.11,93.98,94.06,261509.0,93.2913,93.4203,93.2913,93.3707,261509.0
2024-12-04 13:20:00,94.05,94.08,93.95,94.0,169637.0,93.3608,93.3905,93.2615,93.3111,169637.0
2024-12-04 13:30:00,94.01,94.01,93.85,93.98,142740.0,93.3211,93.3211,93.1622,93.2913,142740.0
2024-12-04 13:40:00,93.98,93.99,93.91,93.98,139834.0,93.2913,93.3012,93.2218,93.2913,139834.0
2024-12-04 13:50:00,93.97,94.08,93.97,94.02,139827.0,93.2814,93.3905,93.2814,93.331,139827.0
2024-12-04 14:00:00,94.02,94.15,94.0,94.11,187799.0,93.331,93.46,93.3111,93.4203,187799.0
2024-12-04 14:10:00,94.11,94.16,94.04,94.09,119785.0,93.4203,93.47,93.3508,93.4005,119785.0
2024-12-04 14:20:00,94.09,94.14,94.07,94.12,183348.0,93.4005,93.4501,93.3806,93.4303,183348.0
2024-12-04 14:30:00,94.13,94.19,94.09,94.19,169972.0,93.4402,93.4997,93.4005,93.4997,169972.0
2024-12-04 14:40:00,94.18,94.19,94.09,94.13,200217.0,93.4898,93.4997,93.4005,93.4402,200217.0
2024-12-04 14:50:00,94.13,94.19,94.11,94.18,168203.0,93.4402,93.4997,93.4203,93.4898,168203.0
2024-12-04 15:00:00,94.18,94.34,94.18,94.34,407419.0,93.4898,93.6486,93.4898,93.6486,407419.0
2024-12-04 15:10:00,94.34,94.39,94.34,94.36,238501.0,93.6486,93.6983,93.6486,93.6685,238501.0
2024-12-04 15:20:00,94.36,94.36,94.24,94.27,272309.0,93.6685,93.6685,93.5494,93.5792,272309.0
2024-12-04 15:30:00,94.27,94.35,94.22,94.34,269693.0,93.5792,93.6586,93.5295,93.6486,269693.0
2024-12-04 15:40:00,94.34,94.39,94.31,94.38,255408.0,93.6486,93.6983,93.6189,93.6883,255408.0
2024-12-04 15:50:00,94.38,94.52,94.28,94.44,1129861.0,93.6883,93.8273,93.5891,93.7479,1129861.0
2024-12-05 09:30:00,94.89,94.94,94.34,94.5,798525.0,94.1946,94.2442,93.6486,93.8075,798525.0
2024-12-05 09:40:00,94.5,94.66,94.47,94.58,413509.0,93.8075,93.9663,93.7777,93.8869,413509.0
2024-12-05 09:50:00,94.58,94.7,94.49,94.61,421389.0,93.8869,94.006,93.7975,93.9167,421389.0
2024-12-05 10:00:00,94.6,94.64,94.5,94.57,491133.0,93.9067,93.9464,93.8075,93.877,491133.0
2024-12-05 10:10:00,94.57,94.81,94.5,94.75,305241.0,93.877,94.1152,93.8075,94.0556,305241.0
2024-12-05 10:20:00,94.75,94.83,94.7,94.77,283723.0,94.0556,94.135,94.006,94.0755,283723.0
2024-12-05 10:30:00,94.77,94.86,94.7,94.79,323776.0,94.0755,94.1648,94.006,94.0953,323776.0
2024-12-05 10:40:00,94.79,95.09,94.71,95.09,494803.0,94.0953,94.3931,94.0159,94.3931,494803.0
2024-12-05 10:50:00,95.09,95.21,95.03,95.2,274785.0,94.3931,94.5123,94.3336,94.5023,274785.0
2024-12-05 11:00:00,95.21,95.24,95.05,95.23,255833.0,94.5123,94.542,94.3534,94.5321,255833.0
2024-12-05 11:10:00,95.23,95.34,95.13,95.13,266988.0,94.5321,94.6413,94.4328,94.4328,266988.0
2024-12-05 11:20:00,95.13,95.25,95.05,95.23,155010.0,94.4328,94.552,94.3534,94.5321,155010.0
2024-12-05 11:30:00,95.24,95.38,95.22,95.37,176277.0,94.542,94.681,94.5222,94.6711,176277.0
2024-12-05 11:40:00,95.36,95.4,95.27,95.38,168402.0,94.6612,94.7009,94.5718,94.681,168402.0
2024-12-05 11:50:00,95.39,95.52,95.38,95.51,227101.0,94.6909,94.82,94.681,94.8101,227101.0
2024-12-05 12:00:00,95.5,95.56,95.42,95.47,175668.0,94.8001,94.8597,94.7207,94.7704,175668.0
2024-12-05 12:10:00,95.47,95.6,95.34,95.35,163916.0,94.7704,94.8994,94.6413,94.6512,163916.0
2024-12-05 12:20:00,95.34,95.43,95.29,95.4,123600.0,94.6413,94.7307,94.5917,94.7009,123600.0
2024-12-05 12:30:00,95.39,95.6,95.39,95.56,155619.0,94.6909,94.8994,94.6909,94.8597,155619.0
2024-12-05 12:40:00,95.56,95.6,95.5,95.52,159302.0,94.8597,94.8994,94.8001,94.82,159302.0
2024-12-05 12:50:00,95.51,95.6,95.5,95.54,195170.0,94.8101,94.8994,94.8001,94.8398,195170.0
2024-12-05 13:00:00,95.53,95.53,95.4,95.49,122373.0,94.8299,94.8299,94.7009,94.7902,122373.0
2024-12-05 13:10:00,95.48,95.55,95.47,95.49,126588.0,94.7803,94.8498,94.7704,94.7902,126588.0
2024-12-05 13:20:00,95.49,95.5,95.3,95.42,204180.0,94.7902,94.8001,94.6016,94.7207,204180.0
2024-12-05 13:30:00,95.42,95.47,95.33,95.43,160275.0,94.7207,94.7704,94.6314,94.7307,160275.0
2024-12-05 13:40:00,95.43,95.55,95.41,95.52,155814.0,94.7307,94.8498,94.7108,94.82,155814.0
2024-12-05 13:50:00,95.52,95.53,95.45,95.49,142831.0,94.82,94.8299,94.7505,94.7902,142831.0
2024-12-05 14:00:00,95.49,95.5,95.32,95.42,148698.0,94.7902,94.8001,94.6215,94.7207,148698.0
2024-12-05 14:10:00,95.42,95.46,95.39,95.42,185378.0,94.7207,94.7604,94.6909,94.7207,185378.0
2024-12-05 14:20:00,95.42,95.48,95.4,95.42,146602.0,94.7207,94.7803,94.7009,94.7207,146602.0
2024-12-05 14:30:00,95.41,95.58,95.41,95.46,169784.0,94.7108,94.8796,94.7108,94.7604,169784.0
2024-12-05 14:40:00,95.45,95.49,95.4,95.48,129088.0,94.7505,94.7902,94.7009,94.7803,129088.0
2024-12-05 14:50:00,95.49,95.52,95.43,95.43,199767.0,94.7902,94.82,94.7307,94.7307,199767.0
2024-12-05 15:00:00,95.44,95.47,95.38,95.4,153456.0,94.7406,94.7704,94.681,94.7009,153456.0
2024-12-05 15:10:00,95.39,95.4,95.25,95.28,246307.0,94.6909,94.7009,94.552,94.5818,246307.0
2024-12-05 15:20:00,95.28,95.28,95.2,95.28,247194.0,94.5818,94.5818,94.5023,94.5818,247194.0
2024-12-05 15:30:00,95.28,95.33,95.25,95.3,265560.0,94.5818,94.6314,94.552,94.6016,265560.0
2024-12-05 15:40:00,95.29,95.44,95.23,95.42,370514.0,94.5917,94.7406,94.5321,94.7207,370514.0
2024-12-05 15:50:00,95.42,95.42,95.12,95.32,1793287.0,94.7207,94.7207,94.4229,94.6215,1793287.0
2024-12-06 09:30:00,95.54,95.88,95.33,95.7,826157.0,94.8398,95.1774,94.6314,94.9987,826157.0
2024-12-06 09:40:00,95.7,95.73,95.47,95.68,416724.0,94.9987,95.0285,94.7704,94.9788,416724.0
2024-12-06 09:50:00,95.67,95.99,95.65,95.91,393926.0,94.9689,95.2865,94.949,95.2071,393926.0
2024-12-06 10:00:00,95.91,96.14,95.82,96.14,337513.0,95.2071,95.4354,95.1178,95.4354,337513.0
2024-12-06 10:10:00,96.14,96.15,96.0,96.12,281162.0,95.4354,95.4454,95.2965,95.4156,281162.0
2024-12-06 10:20:00,96.11,96.16,96.03,96.14,313395.0,95.4057,95.4553,95.3263,95.4354,313395.0
2024-12-06 10:30:00,96.15,96.18,96.03,96.08,316213.0,95.4454,95.4752,95.3263,95.3759,316213.0
2024-12-06 10:40:00,96.07,96.17,95.96,95.99,256133.0,95.366,95.4652,95.2568,95.2865,256133.0
2024-12-06 10:50:00,95.98,96.1,95.88,96.08,136722.0,95.2766,95.3957,95.1774,95.3759,136722.0
2024-12-06 11:00:00,96.07,96.07,95.98,96.01,186784.0,95.366,95.366,95.2766,95.3064,186784.0
2024-12-06 11:10:00,96.02,96.05,95.82,95.84,276311.0,95.3163,95.3461,95.1178,95.1376,276311.0
2024-12-06 11:20:00,95.84,95.9,95.74,95.85,304369.0,95.1376,95.1972,95.0384,95.1476,304369.0
2024-12-06 11:30:00,95.86,96.0,95.84,96.0,177728.0,95.1575,95.2965,95.1376,95.2965,177728.0
2024-12-06 11:40:00,96.0,96.02,95.9,95.91,108913.0,95.2965,95.3163,95.1972,95.2071,108913.0
2024-12-06 11:50:00,95.92,95.96,95.82,95.83,81977.0,95.2171,95.2568,95.1178,95.1277,81977.0
2024-12-06 12:00:00,95.83,95.84,95.63,95.63,137118.0,95.1277,95.1376,94.9292,94.9292,137118.0
2024-12-06 12:10:00,95.63,95.75,95.63,95.75,121946.0,94.9292,95.0483,94.9292,95.0483,121946.0
2024-12-06 12:20:00,95.75,95.83,95.71,95.81,119291.0,95.0483,95.1277,95.0086,95.1079,119291.0
2024-12-06 12:30:00,95.81,95.84,95.73,95.77,101596.0,95.1079,95.1376,95.0285,95.0682,101596.0
2024-12-06 12:40:00,95.77,95.88,95.73,95.88,123342.0,95.0682,95.1774,95.0285,95.1774,123342.0
2024-12-06 12:50:00,95.89,95.94,95.78,95.81,165120.0,95.1873,95.2369,95.0781,95.1079,165120.0
2024-12-06 13:00:00,95.81,95.92,95.81,95.89,112658.0,95.1079,95.2171,95.1079,95.1873,112658.0
2024-12-06 13:10:00,95.89,95.92,95.82,95.84,121498.0,95.1873,95.2171,95.1178,95.1376,121498.0
2024-12-06 13:20:00,95.84,95.92,95.83,95.86,79625.0,95.1376,95.2171,95.1277,95.1575,79625.0
2024-12-06 13:30:00,95.87,95.92,95.81,95.92,102844.0,95.1674,95.2171,95.1079,95.2171,102844.0
2024-12-06 13:40:00,95.92,95.98,95.88,95.91,127701.0,95.2171,95.2766,95.1774,95.2071,127701.0
2024-12-06 13:50:00,95.91,95.95,95.89,95.92,98116.0,95.2071,95.2468,95.1873,95.2171,98116.0
2024-12-06 14:00:00,95.91,95.95,95.84,95.85,80039.0,95.2071,95.2468,95.1376,95.1476,80039.0
2024-12-06 14:10:00,95.86,95.86,95.64,95.72,163640.0,95.1575,95.1575,94.9391,95.0185,163640.0
2024-12-06 14:20:00,95.72,95.77,95.7,95.77,99165.0,95.0185,95.0682,94.9987,95.0682,99165.0
2024-12-06 14:30:00,95.77,95.78,95.69,95.7,81151.0,95.0682,95.0781,94.9887,94.9987,81151.0
2024-12-06 14:40:00,95.71,95.74,95.67,95.72,94847.0,95.0086,95.0384,94.9689,95.0185,94847.0
2024-12-06 14:50:00,95.72,95.84,95.71,95.76,155578.0,95.0185,95.1376,95.0086,95.0582,155578.0
2024-12-06 15:00:00,95.77,95.82,95.71,95.78,131828.0,95.0682,95.1178,95.0086,95.0781,131828.0
2024-12-06 15:10:00,95.78,95.88,95.77,95.87,201036.0,95.0781,95.1774,95.0682,95.1674,201036.0
2024-12-06 15:20:00,95.87,95.9,95.84,95.86,172377.0,95.1674,95.1972,95.1376,95.1575,172377.0
2024-12-06 15:30:00,95.86,95.86,95.73,95.75,263156.0,95.1575,95.1575,95.0285,95.0483,263156.0
2024-12-06 15:40:00,95.76,95.76,95.69,95.7,157506.0,95.0582,95.0582,94.9887,94.9987,157506.0
2024-12-06 15:50:00,95.7,95.82,95.62,95.67,1066896.0,94.9987,95.1178,94.9193,94.9689,1066896.0
2024-12-09 09:30:00,95.66,95.94,95.11,95.15,1057807.0,94.959,95.2369,94.413,94.4527,1057807.0
2024-12-09 09:40:00,95.14,95.17,94.7,95.03,669406.0,94.4428,94.4726,94.006,94.3336,669406.0
2024-12-09 09:50:00,95.03,95.1,94.85,95.01,457520.0,94.3336,94.4031,94.1549,94.3137,457520.0
2024-12-09 10:00:00,95.01,95.03,94.8,94.9,397725.0,94.3137,94.3336,94.1053,94.2045,397725.0
2024-12-09 10:10:00,94.9,94.93,94.8,94.86,346055.0,94.2045,94.2343,94.1053,94.1648,346055.0
2024-12-09 10:20:00,94.86,94.87,94.52,94.58,570397.0,94.1648,94.1748,93.8273,93.8869,570397.0
2024-12-09 10:30:00,94.58,94.69,94.56,94.65,319379.0,93.8869,93.9961,93.867,93.9564,319379.0
2024-12-09 10:40:00,94.64,94.68,94.43,94.45,384228.0,93.9464,93.9861,93.738,93.7578,384228.0
2024-12-09 10:50:00,94.44,94.46,94.27,94.38,473825.0,93.7479,93.7678,93.5792,93.6883,473825.0
2024-12-09 11:00:00,94.38,94.53,94.26,94.28,453999.0,93.6883,93.8372,93.5692,93.5891,453999.0
2024-12-09 11:10:00,94.28,94.34,93.6,93.76,700701.0,93.5891,93.6486,92.9141,93.0729,700701.0
2024-12-09 11:20:00,93.75,94.06,93.74,94.01,296477.0,93.063,93.3707,93.053,93.3211,296477.0
2024-12-09 11:30:00,94.0,94.14,93.95,94.13,162215.0,93.3111,93.4501,93.2615,93.4402,162215.0
2024-12-09 11:40:00,94.13,94.15,93.88,93.91,175506.0,93.4402,93.46,93.192,93.2218,175506.0
2024-12-09 11:50:00,93.91,94.17,93.85,94.17,131704.0,93.2218,93.4799,93.1622,93.4799,131704.0
2024-12-09 12:00:00,94.17,94.24,94.09,94.09,149449.0,93.4799,93.5494,93.4005,93.4005,149449.0
2024-12-09 12:10:00,94.09,94.17,94.05,94.17,112240.0,93.4005,93.4799,93.3608,93.4799,112240.0
2024-12-09 12:20:00,94.17,94.17,94.03,94.14,166054.0,93.4799,93.4799,93.3409,93.4501,166054.0
2024-12-09 12:30:00,94.14,94.14,94.06,94.1,151377.0,93.4501,93.4501,93.3707,93.4104,151377.0
2024-12-09 12:40:00,94.11,94.25,94.09,94.16,123384.0,93.4203,93.5593,93.4005,93.47,123384.0
2024-12-09 12:50:00,94.17,94.18,93.73,93.73,257798.0,93.4799,93.4898,93.0431,93.0431,257798.0
2024-12-09 13:00:00,93.72,93.81,93.66,93.71,192519.0,93.0332,93.1225,92.9736,93.0233,192519.0
2024-12-09 13:10:00,93.71,93.86,93.68,93.81,139698.0,93.0233,93.1722,92.9935,93.1225,139698.0
2024-12-09 13:20:00,93.81,93.87,93.72,93.82,130448.0,93.1225,93.1821,93.0332,93.1324,130448.0
2024-12-09 13:30:00,93.82,93.87,93.79,93.86,184762.0,93.1324,93.1821,93.1027,93.1722,184762.0
2024-12-09 13:40:00,93.85,93.94,93.8,93.91,125034.0,93.1622,93.2516,93.1126,93.2218,125034.0
2024-12-09 13:50:00,93.91,94.0,93.78,93.87,161015.0,93.2218,93.3111,93.0927,93.1821,161015.0
2024-12-09 14:00:00,93.86,93.86,93.68,93.78,183506.0,93.1722,93.1722,92.9935,93.0927,183506.0
2024-12-09 14:10:00,93.77,93.84,93.73,93.73,196296.0,93.0828,93.1523,93.0431,93.0431,196296.0
2024-12-09 14:20:00,93.73,93.8,93.66,93.73,168492.0,93.0431,93.1126,92.9736,93.0431,168492.0
2024-12-09 14:30:00,93.72,93.81,93.72,93.77,148796.0,93.0332,93.1225,93.0332,93.0828,148796.0
2024-12-09 14:40:00,93.78,93.87,93.76,93.86,158571.0,93.0927,93.1821,93.0729,93.1722,158571.0
2024-12-09 14:50:00,93.86,93.9,93.81,93.83,121414.0,93.1722,93.2119,93.1225,93.1424,121414.0
2024-12-09 15:00:00,93.81,93.94,93.81,93.9,174839.0,93.1225,93.2516,93.1225,93.2119,174839.0
2024-12-09 15:10:00,93.9,93.94,93.86,93.88,284220.0,93.2119,93.2516,93.1722,93.192,284220.0
2024-12-09 15:20:00,93.89,93.9,93.83,93.86,165862.0,93.2019,93.2119,93.1424,93.1722,165862.0
2024-12-09 15:30:00,93.85,93.88,93.77,93.78,198904.0,93.1622,93.192,93.0828,93.0927,198904.0
2024-12-09 15:40:00,93.78,93.78,93.64,93.73,305950.0,93.0927,93.0927,92.9538,93.0431,305950.0
2024-12-09 15:50:00,93.74,93.92,93.69,93.86,937026.0,93.053,93.2317,93.0034,93.1722,937026.0
2024-12-10 09:30:00,94.05,94.68,93.77,94.68,769378.0,93.3608,93.9861,93.0828,93.9861,769378.0
2024-12-10 09:40:00,94.69,94.97,94.6,94.91,330855.0,93.9961,94.274,93.9067,94.2145,330855.0
2024-12-10 09:50:00,94.9,95.09,94.87,94.92,307743.0,94.2045,94.3931,94.1748,94.2244,307743.0
2024-12-10 10:00:00,94.91,95.01,94.78,94.86,244847.0,94.2145,94.3137,94.0854,94.1648,244847.0
2024-12-10 10:10:00,94.86,95.24,94.81,95.16,223546.0,94.1648,94.542,94.1152,94.4626,223546.0
2024-12-10 10:20:00,95.17,95.17,94.88,94.91,198667.0,94.4726,94.4726,94.1847,94.2145,198667.0
2024-12-10 10:30:00,94.91,94.95,94.76,94.87,173389.0,94.2145,94.2542,94.0656,94.1748,173389.0
2024-12-10 10:40:00,94.86,95.07,94.86,95.01,177892.0,94.1648,94.3733,94.1648,94.3137,177892.0
2024-12-10 10:50:00,95.01,95.01,94.83,94.83,109352.0,94.3137,94.3137,94.135,94.135,109352.0
2024-12-10 11:00:00,94.84,94.92,94.74,94.89,111382.0,94.145,94.2244,94.0457,94.1946,111382.0
2024-12-10 11:10:00,94.89,94.89,94.75,94.82,133962.0,94.1946,94.1946,94.0556,94.1251,133962.0
2024-12-10 11:20:00,94.81,94.94,94.8,94.93,127817.0,94.1152,94.2442,94.1053,94.2343,127817.0
2024-12-10 11:30:00,94.92,95.02,94.83,94.84,138296.0,94.2244,94.3237,94.135,94.145,138296.0
2024-12-10 11:40:00,94.84,94.88,94.77,94.77,119342.0,94.145,94.1847,94.0755,94.0755,119342.0
2024-12-10 11:50:00,94.78,94.81,94.65,94.66,125398.0,94.0854,94.1152,93.9564,93.9663,125398.0
2024-12-10 12:00:00,94.67,94.75,94.58,94.68,85421.0,93.9762,94.0556,93.8869,93.9861,85421.0
2024-12-10 12:10:00,94.68,94.75,94.63,94.65,108478.0,93.9861,94.0556,93.9365,93.9564,108478.0
2024-12-10 12:20:00,94.65,94.66,94.58,94.61,86743.0,93.9564,93.9663,93.8869,93.9167,86743.0
2024-12-10 12:30:00,94.61,94.65,94.55,94.56,91111.0,93.9167,93.9564,93.8571,93.867,91111.0
2024-12-10 12:40:00,94.56,94.62,94.53,94.55,79305.0,93.867,93.9266,93.8372,93.8571,79305.0
2024-12-10 12:50:00,94.55,94.58,94.51,94.52,72609.0,93.8571,93.8869,93.8174,93.8273,72609.0
2024-12-10 13:00:00,94.52,94.53,94.42,94.43,100226.0,93.8273,93.8372,93.7281,93.738,100226.0
2024-12-10 13:10:00,94.44,94.46,94.32,94.32,103117.0,93.7479,93.7678,93.6288,93.6288,103117.0
2024-12-10 13:20:00,94.32,94.37,94.26,94.3,114019.0,93.6288,93.6784,93.5692,93.6089,114019.0
2024-12-10 13:30:00,94.29,94.33,94.27,94.32,65733.0,93.599,93.6387,93.5792,93.6288,65733.0
2024-12-10 13:40:00,94.31,94.34,94.25,94.33,102739.0,93.6189,93.6486,93.5593,93.6387,102739.0
2024-12-10 13:50:00,94.34,94.35,94.28,94.29,110086.0,93.6486,93.6586,93.5891,93.599,110086.0
2024-12-10 14:00:00,94.29,94.29,94.16,94.23,152342.0,93.599,93.599,93.47,93.5394,152342.0
2024-12-10 14:10:00,94.23,94.24,94.19,94.21,92265.0,93.5394,93.5494,93.4997,93.5196,92265.0
2024-12-10 14:20:00,94.2,94.37,94.19,94.35,144286.0,93.5097,93.6784,93.4997,93.6586,144286.0
2024-12-10 14:30:00,94.34,94.47,94.33,94.47,122808.0,93.6486,93.7777,93.6387,93.7777,122808.0
2024-12-10 14:40:00,94.47,94.51,94.42,94.43,122655.0,93.7777,93.8174,93.7281,93.738,122655.0
2024-12-10 14:50:00,94.44,94.45,94.26,94.33,117648.0,93.7479,93.7578,93.5692,93.6387,117648.0
2024-12-10 15:00:00,94.32,94.41,94.27,94.39,143350.0,93.6288,93.7181,93.5792,93.6983,143350.0
2024-12-10 15:10:00,94.4,94.47,94.35,94.43,166132.0,93.7082,93.7777,93.6586,93.738,166132.0
2024-12-10 15:20:00,94.43,94.59,94.4,94.56,139613.0,93.738,93.8968,93.7082,93.867,139613.0
2024-12-10 15:30:00,94.55,94.71,94.52,94.68,200248.0,93.8571,94.0159,93.8273,93.9861,200248.0
2024-12-10 15:40:00,94.68,94.7,94.54,94.54,205219.0,93.9861,94.006,93.8472,93.8472,205219.0
2024-12-10 15:50:00,94.55,94.68,94.47,94.58,845896.0,93.8571,93.9861,93.7777,93.8869,845896.0
2024-12-11 09:30:00,94.54,95.24,94.5,95.12,538076.0,93.8472,94.542,93.8075,94.4229,538076.0
2024-12-11 09:40:00,95.12,95.13,94.84,94.94,212641.0,94.4229,94.4328,94.145,94.2442,212641.0
2024-12-11 09:50:00,94.94,95.12,94.89,95.05,185592.0,94.2442,94.4229,94.1946,94.3534,185592.0
2024-12-11 10:00:00,95.04,95.31,95.0,95.31,227417.0,94.3435,94.6115,94.3038,94.6115,227417.0
2024-12-11 10:10:00,95.3,95.37,95.1,95.17,227466.0,94.6016,94.6711,94.4031,94.4726,227466.0
2024-12-11 10:20:00,95.16,95.24,95.12,95.23,153592.0,94.4626,94.542,94.4229,94.5321,153592.0
2024-12-11 10:30:00,95.23,95.33,95.21,95.27,114576.0,94.5321,94.6314,94.5123,94.5718,114576.0
2024-12-11 10:40:00,95.27,95.39,95.25,95.32,151921.0,94.5718,94.6909,94.552,94.6215,151921.0
2024-12-11 10:50:00,95.33,95.41,95.31,95.35,115148.0,94.6314,94.7108,94.6115,94.6512,115148.0
2024-12-11 11:00:00,95.36,95.42,95.23,95.41,133500.0,94.6612,94.7207,94.5321,94.7108,133500.0
2024-12-11 11:10:00,95.41,95.5,95.38,95.49,127060.0,94.7108,94.8001,94.681,94.7902,127060.0
2024-12-11 11:20:00,95.48,95.62,95.47,95.62,153629.0,94.7803,94.9193,94.7704,94.9193,153629.0
2024-12-11 11:30:00,95.62,95.63,95.45,95.53,122585.0,94.9193,94.9292,94.7505,94.8299,122585.0
2024-12-11 11:40:00,95.53,95.6,95.5,95.53,111375.0,94.8299,94.8994,94.8001,94.8299,111375.0
2024-12-11 11:50:00,95.52,95.57,95.41,95.46,95674.0,94.82,94.8696,94.7108,94.7604,95674.0
2024-12-11 12:00:00,95.46,95.6,95.46,95.56,95207.0,94.7604,94.8994,94.7604,94.8597,95207.0
2024-12-11 12:10:00,95.57,95.63,95.55,95.61,104769.0,94.8696,94.9292,94.8498,94.9093,104769.0
2024-12-11 12:20:00,95.61,95.61,95.45,95.45,98320.0,94.9093,94.9093,94.7505,94.7505,98320.0
2024-12-11 12:30:00,95.45,95.51,95.38,95.42,73949.0,94.7505,94.8101,94.681,94.7207,73949.0
2024-12-11 12:40:00,95.41,95.55,95.39,95.55,108216.0,94.7108,94.8498,94.6909,94.8498,108216.0
2024-12-11 12:50:00,95.54,95.59,95.5,95.57,128032.0,94.8398,94.8895,94.8001,94.8696,128032.0
2024-12-11 13:00:00,95.57,95.68,95.57,95.67,141862.0,94.8696,94.9788,94.8696,94.9689,141862.0
2024-12-11 13:10:00,95.67,95.69,95.53,95.59,64380.0,94.9689,94.9887,94.8299,94.8895,64380.0
2024-12-11 13:20:00,95.6,95.64,95.57,95.62,56764.0,94.8994,94.9391,94.8696,94.9193,56764.0
2024-12-11 13:30:00,95.61,95.63,95.42,95.44,254040.0,94.9093,94.9292,94.7207,94.7406,254040.0
2024-12-11 13:40:00,95.44,95.44,95.35,95.36,68100.0,94.7406,94.7406,94.6512,94.6612,68100.0
2024-12-11 13:50:00,95.36,95.53,95.35,95.51,70522.0,94.6612,94.8299,94.6512,94.8101,70522.0
2024-12-11 14:00:00,95.51,95.55,95.41,95.42,96699.0,94.8101,94.8498,94.7108,94.7207,96699.0
2024-12-11 14:10:00,95.41,95.56,95.41,95.56,134898.0,94.7108,94.8597,94.7108,94.8597,134898.0
2024-12-11 14:20:00,95.55,95.56,95.42,95.52,125194.0,94.8498,94.8597,94.7207,94.82,125194.0
2024-12-11 14:30:00,95.51,95.53,95.46,95.53,91641.0,94.8101,94.8299,94.7604,94.8299,91641.0
2024-12-11 14:40:00,95.53,95.56,95.47,95.48,93835.0,94.8299,94.8597,94.7704,94.7803,93835.0
2024-12-11 14:50:00,95.49,95.58,95.48,95.56,96505.0,94.7902,94.8796,94.7803,94.8597,96505.0
2024-12-11 15:00:00,95.56,95.57,95.48,95.5,121239.0,94.8597,94.8696,94.7803,94.8001,121239.0
2024-12-11 15:10:00,95.5,95.51,95.44,95.47,137166.0,94.8001,94.8101,94.7406,94.7704,137166.0
2024-12-11 15:20:00,95.47,95.47,95.22,95.3,216413.0,94.7704,94.7704,94.5222,94.6016,216413.0
2024-12-11 15:30:00,95.29,95.38,95.26,95.29,171462.0,94.5917,94.681,94.5619,94.5917,171462.0
2024-12-11 15:40:00,95.29,95.36,95.06,95.14,408468.0,94.5917,94.6612,94.3634,94.4428,408468.0
2024-12-11 15:50:00,95.13,95.15,94.63,94.97,1205161.0,94.4328,94.4527,93.9365,94.274,1205161.0
2024-12-12 09:30:00,95.68,95.72,95.21,95.4,528450.0,94.9788,95.0185,94.5123,94.7009,528450.0
2024-12-12 09:40:00,95.39,95.41,94.68,94.69,275780.0,94.6909,94.7108,93.9861,93.9961,275780.0
2024-12-12 09:50:00,94.69,95.06,94.68,95.04,241615.0,93.9961,94.3634,93.9861,94.3435,241615.0
2024-12-12 10:00:00,95.04,95.06,94.8,94.91,191366.0,94.3435,94.3634,94.1053,94.2145,191366.0
2024-12-12 10:10:00,94.91,94.91,94.63,94.69,158415.0,94.2145,94.2145,93.9365,93.9961,158415.0
2024-12-12 10:20:00,94.69,95.19,94.69,95.16,201460.0,93.9961,94.4924,93.9961,94.4626,201460.0
2024-12-12 10:30:00,95.15,95.18,95.05,95.06,122965.0,94.4527,94.4825,94.3534,94.3634,122965.0
2024-12-12 10:40:00,95.06,95.07,94.91,94.96,128131.0,94.3634,94.3733,94.2145,94.2641,128131.0
2024-12-12 10:50:00,94.96,95.01,94.94,94.97,107806.0,94.2641,94.3137,94.2442,94.274,107806.0
2024-12-12 11:00:00,94.98,95.14,94.97,95.14,153801.0,94.2839,94.4428,94.274,94.4428,153801.0
2024-12-12 11:10:00,95.15,95.2,95.1,95.18,82820.0,94.4527,94.5023,94.4031,94.4825,82820.0
2024-12-12 11:20:00,95.18,95.31,95.16,95.21,81461.0,94.4825,94.6115,94.4626,94.5123,81461.0
2024-12-12 11:30:00,95.21,95.36,95.2,95.34,100135.0,94.5123,94.6612,94.5023,94.6413,100135.0
2024-12-12 11:40:00,95.35,95.36,95.21,95.31,74681.0,94.6512,94.6612,94.5123,94.6115,74681.0
2024-12-12 11:50:00,95.32,95.35,95.21,95.21,76329.0,94.6215,94.6512,94.5123,94.5123,76329.0
2024-12-12 12:00:00,95.21,95.34,95.17,95.32,131164.0,94.5123,94.6413,94.4726,94.6215,131164.0
2024-12-12 12:10:00,95.32,95.44,95.29,95.43,122716.0,94.6215,94.7406,94.5917,94.7307,122716.0
2024-12-12 12:20:00,95.44,95.46,95.34,95.39,97056.0,94.7406,94.7604,94.6413,94.6909,97056.0
2024-12-12 12:30:00,95.39,95.41,95.29,95.3,83910.0,94.6909,94.7108,94.5917,94.6016,83910.0
2024-12-12 12:40:00,95.3,95.35,95.24,95.28,107195.0,94.6016,94.6512,94.542,94.5818,107195.0
2024-12-12 12:50:00,95.29,95.39,95.21,95.38,92587.0,94.5917,94.6909,94.5123,94.681,92587.0
2024-12-12 13:00:00,95.38,95.42,95.34,95.37,68904.0,94.681,94.7207,94.6413,94.6711,68904.0
2024-12-12 13:10:00,95.36,95.37,95.3,95.33,66750.0,94.6612,94.6711,94.6016,94.6314,66750.0
2024-12-12 13:20:00,95.32,95.5,95.31,95.38,275110.0,94.6215,94.8001,94.6115,94.681,275110.0
2024-12-12 13:30:00,95.38,95.38,95.2,95.22,90812.0,94.681,94.681,94.5023,94.5222,90812.0
2024-12-12 13:40:00,95.22,95.22,95.1,95.15,80587.0,94.5222,94.5222,94.4031,94.4527,80587.0
2024-12-12 13:50:00,95.16,95.16,95.07,95.1,77131.0,94.4626,94.4626,94.3733,94.4031,77131.0
2024-12-12 14:00:00,95.11,95.18,95.07,95.16,60853.0,94.413,94.4825,94.3733,94.4626,60853.0
2024-12-12 14:10:00,95.15,95.17,94.97,94.98,109778.0,94.4527,94.4726,94.274,94.2839,109778.0
2024-12-12 14:20:00,94.97,94.99,94.87,94.88,141876.0,94.274,94.2939,94.1748,94.1847,141876.0
2024-12-12 14:30:00,94.88,94.9,94.82,94.84,129907.0,94.1847,94.2045,94.1251,94.145,129907.0
2024-12-12 14:40:00,94.84,94.84,94.67,94.7,183585.0,94.145,94.145,93.9762,94.006,183585.0
2024-12-12 14:50:00,94.7,94.78,94.66,94.78,140881.0,94.006,94.0854,93.9663,94.0854,140881.0
2024-12-12 15:00:00,94.77,94.78,94.67,94.69,145402.0,94.0755,94.0854,93.9762,93.9961,145402.0
2024-12-12 15:10:00,94.68,94.72,94.55,94.56,248900.0,93.9861,94.0259,93.8571,93.867,248900.0
2024-12-12 15:20:00,94.56,94.6,94.54,94.55,150153.0,93.867,93.9067,93.8472,93.8571,150153.0
2024-12-12 15:30:00,94.56,94.56,94.31,94.36,459670.0,93.867,93.867,93.6189,93.6685,459670.0
2024-12-12 15:40:00,94.36,94.48,94.32,94.4,284838.0,93.6685,93.7876,93.6288,93.7082,284838.0
2024-12-12 15:50:00,94.4,94.5,94.1,94.13,1472377.0,93.7082,93.8075,93.4104,93.4402,1472377.0
2024-12-13 09:30:00,93.8,93.94,93.04,93.85,680099.0,93.3176,93.4569,92.5615,93.3673,680099.0
2024-12-13 09:40:00,93.85,94.52,93.81,94.31,229547.0,93.3673,94.0339,93.3275,93.825,229547.0
2024-12-13 09:50:00,94.31,94.38,94.11,94.19,185726.0,93.825,93.8946,93.626,93.7056,185726.0
2024-12-13 10:00:00,94.2,94.39,94.16,94.3,232844.0,93.7155,93.9046,93.6757,93.815,232844.0
2024-12-13 10:10:00,94.3,94.38,94.2,94.21,124536.0,93.815,93.8946,93.7155,93.7255,124536.0
2024-12-13 10:20:00,94.2,94.33,94.14,94.31,125594.0,93.7155,93.8449,93.6558,93.825,125594.0
2024-12-13 10:30:00,94.31,94.41,94.18,94.32,136349.0,93.825,93.9245,93.6956,93.8349,136349.0
2024-12-13 10:40:00,94.31,94.35,94.17,94.3,134581.0,93.825,93.8648,93.6857,93.815,134581.0
2024-12-13 10:50:00,94.29,94.4,94.19,94.38,107719.0,93.8051,93.9145,93.7056,93.8946,107719.0
2024-12-13 11:00:00,94.39,94.48,94.34,94.45,131392.0,93.9046,93.9941,93.8548,93.9642,131392.0
2024-12-13 11:10:00,94.45,94.49,94.32,94.34,104945.0,93.9642,94.004,93.8349,93.8548,104945.0
2024-12-13 11:20:00,94.35,94.63,94.33,94.63,122100.0,93.8648,94.1433,93.8449,94.1433,122100.0
2024-12-13 11:30:00,94.63,94.68,94.51,94.54,127872.0,94.1433,94.1931,94.0239,94.0538,127872.0
2024-12-13 11:40:00,94.55,94.61,94.47,94.48,97145.0,94.0637,94.1234,93.9841,93.9941,97145.0
2024-12-13 11:50:00,94.48,94.52,94.32,94.42,117806.0,93.9941,94.0339,93.8349,93.9344,117806.0
2024-12-13 12:00:00,94.41,94.42,94.2,94.26,246820.0,93.9245,93.9344,93.7155,93.7752,246820.0
2024-12-13 12:10:00,94.26,94.43,94.23,94.43,81875.0,93.7752,93.9444,93.7454,93.9444,81875.0
2024-12-13 12:20:00,94.43,94.5,94.42,94.49,60569.0,93.9444,94.014,93.9344,94.004,60569.0
2024-12-13 12:30:00,94.49,94.57,94.48,94.5,81755.0,94.004,94.0836,93.9941,94.014,81755.0
2024-12-13 12:40:00,94.49,94.54,94.37,94.43,88780.0,94.004,94.0538,93.8847,93.9444,88780.0
2024-12-13 12:50:00,94.43,94.46,94.34,94.37,82421.0,93.9444,93.9742,93.8548,93.8847,82421.0
2024-12-13 13:00:00,94.37,94.51,94.36,94.44,118489.0,93.8847,94.0239,93.8747,93.9543,118489.0
2024-12-13 13:10:00,94.43,94.52,94.38,94.52,89803.0,93.9444,94.0339,93.8946,94.0339,89803.0
2024-12-13 13:20:00,94.51,94.58,94.49,94.58,135676.0,94.0239,94.0936,94.004,94.0936,135676.0
2024-12-13 13:30:00,94.58,94.6,94.53,94.6,101680.0,94.0936,94.1135,94.0438,94.1135,101680.0
2024-12-13 13:40:00,94.59,94.61,94.51,94.53,81949.0,94.1035,94.1234,94.0239,94.0438,81949.0
2024-12-13 13:50:00,94.53,94.53,94.41,94.43,71542.0,94.0438,94.0438,93.9245,93.9444,71542.0
2024-12-13 14:00:00,94.43,94.5,94.4,94.5,73808.0,93.9444,94.014,93.9145,94.014,73808.0
2024-12-13 14:10:00,94.51,94.51,94.37,94.37,72324.0,94.0239,94.0239,93.8847,93.8847,72324.0
2024-12-13 14:20:00,94.39,94.39,94.25,94.27,67287.0,93.9046,93.9046,93.7653,93.7852,67287.0
2024-12-13 14:30:00,94.27,94.33,94.21,94.22,84681.0,93.7852,93.8449,93.7255,93.7354,84681.0
2024-12-13 14:40:00,94.22,94.25,94.18,94.23,107013.0,93.7354,93.7653,93.6956,93.7454,107013.0
2024-12-13 14:50:00,94.23,94.23,94.16,94.22,79500.0,93.7454,93.7454,93.6757,93.7354,79500.0
2024-12-13 15:00:00,94.22,94.31,94.21,94.23,103941.0,93.7354,93.825,93.7255,93.7454,103941.0
2024-12-13 15:10:00,94.23,94.28,94.21,94.24,99000.0,93.7454,93.7951,93.7255,93.7553,99000.0
2024-12-13 15:20:00,94.23,94.24,94.14,94.18,114999.0,93.7454,93.7553,93.6558,93.6956,114999.0
2024-12-13 15:30:00,94.18,94.29,94.15,94.28,103820.0,93.6956,93.8051,93.6658,93.7951,103820.0
2024-12-13 15:40:00,94.28,94.39,94.25,94.37,131387.0,93.7951,93.9046,93.7653,93.8847,131387.0
2024-12-13 15:50:00,94.37,94.39,94.23,94.25,506409.0,93.8847,93.9046,93.7454,93.7653,506409.0
2024-12-16 09:30:00,94.42,94.92,94.35,94.85,636518.0,93.9344,94.4318,93.8648,94.3622,636518.0
2024-12-16 09:40:00,94.88,94.9,94.38,94.39,243845.0,94.392,94.4119,93.8946,93.9046,243845.0
2024-12-16 09:50:00,94.39,94.46,94.1,94.14,252348.0,93.9046,93.9742,93.616,93.6558,252348.0
2024-12-16 10:00:00,94.15,94.41,94.15,94.33,240900.0,93.6658,93.9245,93.6658,93.8449,240900.0
2024-12-16 10:10:00,94.33,94.43,94.26,94.41,126414.0,93.8449,93.9444,93.7752,93.9245,126414.0
2024-12-16 10:20:00,94.41,94.45,94.25,94.26,183165.0,93.9245,93.9642,93.7653,93.7752,183165.0
2024-12-16 10:30:00,94.26,94.51,94.22,94.45,167776.0,93.7752,94.0239,93.7354,93.9642,167776.0
2024-12-16 10:40:00,94.45,94.56,94.35,94.55,125329.0,93.9642,94.0737,93.8648,94.0637,125329.0
2024-12-16 10:50:00,94.54,94.6,94.43,94.44,155252.0,94.0538,94.1135,93.9444,93.9543,155252.0
2024-12-16 11:00:00,94.44,94.49,94.36,94.43,148297.0,93.9543,94.004,93.8747,93.9444,148297.0
2024-12-16 11:10:00,94.43,94.57,94.42,94.56,155668.0,93.9444,94.0836,93.9344,94.0737,155668.0
2024-12-16 11:20:00,94.57,94.69,94.52,94.69,147079.0,94.0836,94.203,94.0339,94.203,147079.0
2024-12-16 11:30:00,94.69,94.9,94.61,94.88,160614.0,94.203,94.4119,94.1234,94.392,160614.0
2024-12-16 11:40:00,94.88,95.05,94.84,95.05,304274.0,94.392,94.5612,94.3522,94.5612,304274.0
2024-12-16 11:50:00,95.04,95.44,94.99,95.43,292079.0,94.5512,94.9492,94.5015,94.9392,292079.0
2024-12-16 12:00:00,95.44,95.49,95.27,95.34,260913.0,94.9492,94.9989,94.78,94.8497,260913.0
2024-12-16 12:10:00,95.34,95.53,95.33,95.45,298075.0,94.8497,95.0387,94.8397,94.9591,298075.0
2024-12-16 12:20:00,95.44,95.64,95.42,95.63,189794.0,94.9492,95.1481,94.9293,95.1382,189794.0
2024-12-16 12:30:00,95.63,95.71,95.48,95.5,175251.0,95.1382,95.2178,94.989,95.0088,175251.0
2024-12-16 12:40:00,95.5,95.63,95.5,95.6,145897.0,95.0088,95.1382,95.0088,95.1083,145897.0
2024-12-16 12:50:00,95.59,95.65,95.54,95.64,121530.0,95.0984,95.1581,95.0486,95.1481,121530.0
2024-12-16 13:00:00,95.65,95.65,95.39,95.4,136237.0,95.1581,95.1581,94.8994,94.9094,136237.0
2024-12-16 13:10:00,95.41,95.48,95.35,95.35,199116.0,94.9193,94.989,94.8596,94.8596,199116.0
2024-12-16 13:20:00,95.36,95.48,95.35,95.45,108416.0,94.8696,94.989,94.8596,94.9591,108416.0
2024-12-16 13:30:00,95.45,95.46,95.35,95.35,158948.0,94.9591,94.9691,94.8596,94.8596,158948.0
2024-12-16 13:40:00,95.36,95.43,95.3,95.38,155812.0,94.8696,94.9392,94.8099,94.8895,155812.0
2024-12-16 13:50:00,95.37,95.4,95.28,95.29,139032.0,94.8795,94.9094,94.79,94.7999,139032.0
2024-12-16 14:00:00,95.29,95.39,95.29,95.34,139494.0,94.7999,94.8994,94.7999,94.8497,139494.0
2024-12-16 14:10:00,95.35,95.4,95.27,95.28,107552.0,94.8596,94.9094,94.78,94.79,107552.0
2024-12-16 14:20:00,95.27,95.3,95.21,95.21,101628.0,94.78,94.8099,94.7203,94.7203,101628.0
2024-12-16 14:30:00,95.22,95.23,95.05,95.06,102627.0,94.7303,94.7402,94.5612,94.5711,102627.0
2024-12-16 14:40:00,95.06,95.17,95.05,95.08,111697.0,94.5711,94.6805,94.5612,94.591,111697.0
2024-12-16 14:50:00,95.09,95.15,95.08,95.09,91853.0,94.601,94.6606,94.591,94.601,91853.0
2024-12-16 15:00:00,95.08,95.09,94.94,94.97,176712.0,94.591,94.601,94.4517,94.4816,176712.0
2024-12-16 15:10:00,94.97,95.04,94.89,94.92,114139.0,94.4816,94.5512,94.402,94.4318,114139.0
2024-12-16 15:20:00,94.92,95.05,94.91,95.02,128063.0,94.4318,94.5612,94.4219,94.5313,128063.0
2024-12-16 15:30:00,95.03,95.05,94.96,94.98,141661.0,94.5413,94.5612,94.4716,94.4915,141661.0
2024-12-16 15:40:00,94.98,94.99,94.8,94.84,171008.0,94.4915,94.5015,94.3124,94.3522,171008.0
2024-12-16 15:50:00,94.84,94.93,94.66,94.9,810212.0,94.3522,94.4418,94.1732,94.4119,810212.0
2024-12-17 09:30:00,95.14,95.29,94.48,94.55,683196.0,94.6507,94.7999,93.9941,94.0637,683196.0
2024-12-17 09:40:00,94.54,94.6,94.32,94.53,274380.0,94.0538,94.1135,93.8349,94.0438,274380.0
2024-12-17 09:50:00,94.53,94.78,94.41,94.78,205165.0,94.0438,94.2926,93.9245,94.2926,205165.0
2024-12-17 10:00:00,94.78,94.78,94.42,94.58,202484.0,94.2926,94.2926,93.9344,94.0936,202484.0
2024-12-17 10:10:00,94.56,94.57,94.38,94.48,122118.0,94.0737,94.0836,93.8946,93.9941,122118.0
2024-12-17 10:20:00,94.47,94.59,94.43,94.57,239591.0,93.9841,94.1035,93.9444,94.0836,239591.0
2024-12-17 10:30:00,94.56,94.66,94.48,94.65,145932.0,94.0737,94.1732,93.9941,94.1632,145932.0
2024-12-17 10:40:00,94.64,94.81,94.55,94.81,307840.0,94.1533,94.3224,94.0637,94.3224,307840.0
2024-12-17 10:50:00,94.81,94.81,94.57,94.6,164963.0,94.3224,94.3224,94.0836,94.1135,164963.0
2024-12-17 11:00:00,94.6,94.75,94.51,94.73,144580.0,94.1135,94.2627,94.0239,94.2428,144580.0
2024-12-17 11:10:00,94.73,94.74,94.65,94.69,140436.0,94.2428,94.2528,94.1632,94.203,140436.0
2024-12-17 11:20:00,94.71,94.74,94.62,94.64,100566.0,94.2229,94.2528,94.1334,94.1533,100566.0
2024-12-17 11:30:00,94.63,94.7,94.53,94.68,142814.0,94.1433,94.213,94.0438,94.1931,142814.0
2024-12-17 11:40:00,94.68,94.73,94.67,94.73,111555.0,94.1931,94.2428,94.1831,94.2428,111555.0
2024-12-17 11:50:00,94.73,94.91,94.72,94.91,161318.0,94.2428,94.4219,94.2329,94.4219,161318.0
2024-12-17 12:00:00,94.9,94.9,94.82,94.9,135924.0,94.4119,94.4119,94.3323,94.4119,135924.0
2024-12-17 12:10:00,94.9,94.91,94.83,94.89,153250.0,94.4119,94.4219,94.3423,94.402,153250.0
2024-12-17 12:20:00,94.88,94.92,94.86,94.88,123066.0,94.392,94.4318,94.3721,94.392,123066.0
2024-12-17 12:30:00,94.88,94.99,94.88,94.98,107450.0,94.392,94.5015,94.392,94.4915,107450.0
2024-12-17 12:40:00,94.98,95.12,94.97,95.06,244357.0,94.4915,94.6308,94.4816,94.5711,244357.0
2024-12-17 12:50:00,95.05,95.11,95.04,95.08,105123.0,94.5612,94.6209,94.5512,94.591,105123.0
2024-12-17 13:00:00,95.08,95.1,94.93,94.95,141293.0,94.591,94.6109,94.4418,94.4617,141293.0
2024-12-17 13:10:00,94.95,95.03,94.93,94.96,168156.0,94.4617,94.5413,94.4418,94.4716,168156.0
2024-12-17 13:20:00,94.95,95.05,94.95,95.04,131205.0,94.4617,94.5612,94.4617,94.5512,131205.0
2024-12-17 13:30:00,95.03,95.06,95.01,95.06,144653.0,94.5413,94.5711,94.5214,94.5711,144653.0
2024-12-17 13:40:00,95.06,95.14,95.03,95.07,470177.0,94.5711,94.6507,94.5413,94.5811,470177.0
2024-12-17 13:50:00,95.08,95.18,95.08,95.17,177166.0,94.591,94.6905,94.591,94.6805,177166.0
2024-12-17 14:00:00,95.17,95.25,95.08,95.1,169386.0,94.6805,94.7601,94.591,94.6109,169386.0
2024-12-17 14:10:00,95.09,95.12,95.04,95.04,124133.0,94.601,94.6308,94.5512,94.5512,124133.0
2024-12-17 14:20:00,95.05,95.06,95.01,95.05,92731.0,94.5612,94.5711,94.5214,94.5612,92731.0
2024-12-17 14:30:00,95.04,95.17,95.03,95.1,208014.0,94.5512,94.6805,94.5413,94.6109,208014.0
2024-12-17 14:40:00,95.1,95.14,95.08,95.11,201875.0,94.6109,94.6507,94.591,94.6209,201875.0
2024-12-17 14:50:00,95.1,95.11,94.87,94.93,297443.0,94.6109,94.6209,94.3821,94.4418,297443.0
2024-12-17 15:00:00,94.94,95.05,94.88,94.94,287941.0,94.4517,94.5612,94.392,94.4517,287941.0
2024-12-17 15:10:00,94.95,95.0,94.92,94.97,235290.0,94.4617,94.5114,94.4318,94.4816,235290.0
2024-12-17 15:20:00,94.96,95.04,94.94,95.0,213371.0,94.4716,94.5512,94.4517,94.5114,213371.0
2024-12-17 15:30:00,95.01,95.16,95.0,95.15,301917.0,94.5214,94.6706,94.5114,94.6606,301917.0
2024-12-17 15:40:00,95.15,95.26,95.14,95.19,319178.0,94.6606,94.7701,94.6507,94.7004,319178.0
2024-12-17 15:50:00,95.19,95.49,95.15,95.4,1056762.0,94.7004,94.9989,94.6606,94.9094,1056762.0
2024-12-18 09:30:00,95.34,95.39,94.84,94.94,777942.0,94.8497,94.8994,94.3522,94.4517,777942.0
2024-12-18 09:40:00,94.95,95.14,94.89,95.14,290389.0,94.4617,94.6507,94.402,94.6507,290389.0
2024-12-18 09:50:00,95.13,95.42,95.12,95.4,333580.0,94.6408,94.9293,94.6308,94.9094,333580.0
2024-12-18 10:00:00,95.4,95.48,95.26,95.38,208405.0,94.9094,94.989,94.7701,94.8895,208405.0
2024-12-18 10:10:00,95.37,95.46,95.3,95.39,214573.0,94.8795,94.9691,94.8099,94.8994,214573.0
2024-12-18 10:20:00,95.4,95.56,95.38,95.54,222877.0,94.9094,95.0685,94.8895,95.0486,222877.0
2024-12-18 10:30:00,95.53,95.82,95.51,95.8,211675.0,95.0387,95.3272,95.0188,95.3073,211675.0
2024-12-18 10:40:00,95.8,95.9,95.77,95.83,319832.0,95.3073,95.4068,95.2775,95.3372,319832.0
2024-12-18 10:50:00,95.83,95.89,95.57,95.64,178082.0,95.3372,95.3968,95.0785,95.1481,178082.0
2024-12-18 11:00:00,95.64,95.77,95.61,95.63,223798.0,95.1481,95.2775,95.1183,95.1382,223798.0
2024-12-18 11:10:00,95.64,95.69,95.57,95.58,134666.0,95.1481,95.1979,95.0785,95.0884,134666.0
2024-12-18 11:20:00,95.58,95.6,95.47,95.55,164049.0,95.0884,95.1083,94.979,95.0586,164049.0
2024-12-18 11:30:00,95.54,95.68,95.54,95.67,143558.0,95.0486,95.1879,95.0486,95.178,143558.0
2024-12-18 11:40:00,95.67,95.71,95.61,95.69,126746.0,95.178,95.2178,95.1183,95.1979,126746.0
2024-12-18 11:50:00,95.68,95.69,95.56,95.6,150879.0,95.1879,95.1979,95.0685,95.1083,150879.0
2024-12-18 12:00:00,95.59,95.65,95.58,95.63,114854.0,95.0984,95.1581,95.0884,95.1382,114854.0
2024-12-18 12:10:00,95.64,95.67,95.53,95.65,185897.0,95.1481,95.178,95.0387,95.1581,185897.0
2024-12-18 12:20:00,95.63,95.65,95.52,95.54,95935.0,95.1382,95.1581,95.0287,95.0486,95935.0
2024-12-18 12:30:00,95.54,95.54,95.47,95.49,89324.0,95.0486,95.0486,94.979,94.9989,89324.0
2024-12-18 12:40:00,95.49,95.5,95.4,95.42,142811.0,94.9989,95.0088,94.9094,94.9293,142811.0
2024-12-18 12:50:00,95.42,95.45,95.37,95.42,113781.0,94.9293,94.9591,94.8795,94.9293,113781.0
2024-12-18 13:00:00,95.42,95.42,95.25,95.34,108712.0,94.9293,94.9293,94.7601,94.8497,108712.0
2024-12-18 13:10:00,95.34,95.34,95.21,95.31,320979.0,94.8497,94.8497,94.7203,94.8198,320979.0
2024-12-18 13:20:00,95.3,95.31,95.05,95.17,217630.0,94.8099,94.8198,94.5612,94.6805,217630.0
2024-12-18 13:30:00,95.18,95.3,95.18,95.27,380876.0,94.6905,94.8099,94.6905,94.78,380876.0
2024-12-18 13:40:00,95.27,95.35,95.09,95.32,398357.0,94.78,94.8596,94.601,94.8298,398357.0
2024-12-18 13:50:00,95.32,95.44,95.3,95.44,105347.0,94.8298,94.9492,94.8099,94.9492,105347.0
2024-12-18 14:00:00,95.43,95.44,95.08,95.15,317959.0,94.9392,94.9492,94.591,94.6606,317959.0
2024-12-18 14:10:00,95.16,95.21,95.1,95.19,223162.0,94.6706,94.7203,94.6109,94.7004,223162.0
2024-12-18 14:20:00,95.2,95.32,94.96,94.98,195078.0,94.7104,94.8298,94.4716,94.4915,195078.0
2024-12-18 14:30:00,94.98,95.11,94.97,95.04,236874.0,94.4915,94.6209,94.4816,94.5512,236874.0
2024-12-18 14:40:00,95.03,95.14,94.94,95.02,176387.0,94.5413,94.6507,94.4517,94.5313,176387.0
2024-12-18 14:50:00,95.01,95.05,94.86,94.89,249740.0,94.5214,94.5612,94.3721,94.402,249740.0
2024-12-18 15:00:00,94.9,94.93,94.82,94.84,272876.0,94.4119,94.4418,94.3323,94.3522,272876.0
2024-12-18 15:10:00,94.85,95.02,94.83,94.95,409525.0,94.3622,94.5313,94.3423,94.4617,409525.0
2024-12-18 15:20:00,94.95,95.09,94.9,95.03,323782.0,94.4617,94.601,94.4119,94.5413,323782.0
2024-12-18 15:30:00,95.03,95.14,94.78,94.79,426872.0,94.5413,94.6507,94.2926,94.3025,426872.0
2024-12-18 15:40:00,94.78,94.78,94.01,94.11,733397.0,94.2926,94.2926,93.5265,93.626,733397.0
2024-12-18 15:50:00,94.09,94.15,93.16,93.54,2479837.0,93.6061,93.6658,92.6809,93.0589,2479837.0
2024-12-19 09:30:00,94.48,94.57,93.64,94.09,1162326.0,93.9941,94.0836,93.1584,93.6061,1162326.0
2024-12-19 09:40:00,94.07,94.12,93.82,93.91,538195.0,93.5862,93.6359,93.3375,93.427,538195.0
2024-12-19 09:50:00,93.93,93.96,93.41,93.6,366985.0,93.4469,93.4768,92.9296,93.1186,366985.0
2024-12-19 10:00:00,93.6,93.69,93.38,93.6,447396.0,93.1186,93.2082,92.8998,93.1186,447396.0
2024-12-19 10:10:00,93.59,93.72,93.42,93.66,257523.0,93.1087,93.238,92.9395,93.1783,257523.0
2024-12-19 10:20:00,93.67,93.77,93.52,93.67,227497.0,93.1883,93.2877,93.039,93.1883,227497.0
2024-12-19 10:30:00,93.67,94.03,93.66,93.89,226528.0,93.1883,93.5464,93.1783,93.4071,226528.0
2024-12-19 10:40:00,93.88,94.04,93.71,94.03,179495.0,93.3972,93.5564,93.2281,93.5464,179495.0
2024-12-19 10:50:00,94.03,94.12,93.86,94.0,161684.0,93.5464,93.6359,93.3773,93.5166,161684.0
2024-12-19 11:00:00,94.01,94.03,93.8,93.9,109167.0,93.5265,93.5464,93.3176,93.4171,109167.0
2024-12-19 11:10:00,93.88,93.88,93.66,93.68,180579.0,93.3972,93.3972,93.1783,93.1982,180579.0
2024-12-19 11:20:00,93.68,93.84,93.66,93.83,316603.0,93.1982,93.3574,93.1783,93.3474,316603.0
2024-12-19 11:30:00,93.83,93.87,93.76,93.78,112024.0,93.3474,93.3872,93.2778,93.2977,112024.0
2024-12-19 11:40:00,93.77,93.77,93.58,93.6,105454.0,93.2877,93.2877,93.0987,93.1186,105454.0
2024-12-19 11:50:00,93.61,93.62,93.44,93.49,148495.0,93.1286,93.1385,92.9594,93.0092,148495.0
2024-12-19 12:00:00,93.48,93.73,93.48,93.64,192415.0,92.9992,93.248,92.9992,93.1584,192415.0
2024-12-19 12:10:00,93.65,93.78,93.64,93.74,80769.0,93.1684,93.2977,93.1584,93.2579,80769.0
2024-12-19 12:20:00,93.73,93.76,93.4,93.4,115186.0,93.248,93.2778,92.9196,92.9196,115186.0
2024-12-19 12:30:00,93.41,93.64,93.36,93.62,110446.0,92.9296,93.1584,92.8799,93.1385,110446.0
2024-12-19 12:40:00,93.61,93.76,93.6,93.63,95813.0,93.1286,93.2778,93.1186,93.1485,95813.0
2024-12-19 12:50:00,93.62,93.79,93.58,93.75,102850.0,93.1385,93.3076,93.0987,93.2678,102850.0
2024-12-19 13:00:00,93.75,93.77,93.56,93.77,157744.0,93.2678,93.2877,93.0788,93.2877,157744.0
2024-12-19 13:10:00,93.76,93.77,93.67,93.77,72073.0,93.2778,93.2877,93.1883,93.2877,72073.0
2024-12-19 13:20:00,93.78,94.0,93.73,93.97,120263.0,93.2977,93.5166,93.248,93.4867,120263.0
2024-12-19 13:30:00,93.96,93.96,93.89,93.92,117915.0,93.4768,93.4768,93.4071,93.437,117915.0
2024-12-19 13:40:00,93.91,93.96,93.88,93.92,66492.0,93.427,93.4768,93.3972,93.437,66492.0
2024-12-19 13:50:00,93.92,94.06,93.88,94.06,103627.0,93.437,93.5763,93.3972,93.5763,103627.0
2024-12-19 14:00:00,94.05,94.06,93.89,93.94,109648.0,93.5663,93.5763,93.4071,93.4569,109648.0
2024-12-19 14:10:00,93.94,93.99,93.9,93.98,109697.0,93.4569,93.5066,93.4171,93.4967,109697.0
2024-12-19 14:20:00,93.98,94.05,93.91,93.99,131058.0,93.4967,93.5663,93.427,93.5066,131058.0
2024-12-19 14:30:00,93.98,94.01,93.91,93.92,141303.0,93.4967,93.5265,93.427,93.437,141303.0
2024-12-19 14:40:00,93.91,93.93,93.83,93.86,118072.0,93.427,93.4469,93.3474,93.3773,118072.0
2024-12-19 14:50:00,93.86,93.94,93.83,93.83,160469.0,93.3773,93.4569,93.3474,93.3474,160469.0
2024-12-19 15:00:00,93.83,94.04,93.83,93.99,295391.0,93.3474,93.5564,93.3474,93.5066,295391.0
2024-12-19 15:10:00,93.98,94.0,93.9,93.95,174196.0,93.4967,93.5166,93.4171,93.4668,174196.0
2024-12-19 15:20:00,93.96,94.01,93.9,93.95,193542.0,93.4768,93.5265,93.4171,93.4668,193542.0
2024-12-19 15:30:00,93.94,93.96,93.55,93.81,253776.0,93.4569,93.4768,93.0689,93.3275,253776.0
2024-12-19 15:40:00,93.81,93.88,93.77,93.84,239921.0,93.3275,93.3972,93.2877,93.3574,239921.0
2024-12-19 15:50:00,93.83,93.83,93.36,93.43,1157182.0,93.3474,93.3474,92.8799,92.9495,1157182.0
2024-12-20 09:30:00,93.0,93.03,92.16,92.47,4060769.0,92.5217,92.5516,91.686,91.9944,4060769.0
2024-12-20 09:40:00,92.46,92.47,91.63,91.81,609555.0,91.9845,91.9944,91.1588,91.3378,609555.0
2024-12-20 09:50:00,91.82,91.99,91.77,91.84,375806.0,91.3478,91.5169,91.298,91.3677,375806.0
2024-12-20 10:00:00,91.87,92.51,91.85,92.44,295593.0,91.3975,92.0342,91.3776,91.9646,295593.0
2024-12-20 10:10:00,92.45,92.6,92.42,92.51,245348.0,91.9745,92.1238,91.9447,92.0342,245348.0
2024-12-20 10:20:00,92.49,92.7,92.47,92.7,491929.0,92.0143,92.2232,91.9944,92.2232,491929.0
2024-12-20 10:30:00,92.7,93.06,92.67,92.86,723761.0,92.2232,92.5814,92.1934,92.3824,723761.0
2024-12-20 10:40:00,92.89,93.08,92.77,93.02,416516.0,92.4123,92.6013,92.2929,92.5416,416516.0
2024-12-20 10:50:00,93.02,93.24,93.01,93.08,287385.0,92.5416,92.7605,92.5317,92.6013,287385.0
2024-12-20 11:00:00,93.08,93.39,93.07,93.29,327248.0,92.6013,92.9097,92.5913,92.8102,327248.0
2024-12-20 11:10:00,93.3,93.42,93.21,93.35,470674.0,92.8202,92.9395,92.7306,92.8699,470674.0
2024-12-20 11:20:00,93.36,93.6,93.36,93.6,375668.0,92.8799,93.1186,92.8799,93.1186,375668.0
2024-12-20 11:30:00,93.6,93.75,93.46,93.68,454470.0,93.1186,93.2678,92.9793,93.1982,454470.0
2024-12-20 11:40:00,93.67,93.74,93.51,93.56,211568.0,93.1883,93.2579,93.0291,93.0788,211568.0
2024-12-20 11:50:00,93.56,93.57,93.35,93.45,241134.0,93.0788,93.0888,92.8699,92.9694,241134.0
2024-12-20 12:00:00,93.45,93.48,93.34,93.47,164855.0,92.9694,92.9992,92.86,92.9893,164855.0
2024-12-20 12:10:00,93.47,93.6,93.45,93.56,173610.0,92.9893,93.1186,92.9694,93.0788,173610.0
2024-12-20 12:20:00,93.56,93.58,93.5,93.53,142001.0,93.0788,93.0987,93.0191,93.049,142001.0
2024-12-20 12:30:00,93.53,93.53,93.21,93.26,185593.0,93.049,93.049,92.7306,92.7804,185593.0
2024-12-20 12:40:00,93.26,93.38,93.16,93.37,215603.0,92.7804,92.8998,92.6809,92.8898,215603.0
2024-12-20 12:50:00,93.37,93.4,93.32,93.35,145160.0,92.8898,92.9196,92.8401,92.8699,145160.0
2024-12-20 13:00:00,93.34,93.36,93.23,93.24,119737.0,92.86,92.8799,92.7505,92.7605,119737.0
2024-12-20 13:10:00,93.23,93.27,93.11,93.14,173062.0,92.7505,92.7903,92.6311,92.661,173062.0
2024-12-20 13:20:00,93.14,93.17,93.06,93.07,259317.0,92.661,92.6908,92.5814,92.5913,259317.0
2024-12-20 13:30:00,93.06,93.14,93.03,93.1,246457.0,92.5814,92.661,92.5516,92.6212,246457.0
2024-12-20 13:40:00,93.1,93.11,92.95,92.98,216288.0,92.6212,92.6311,92.472,92.5018,216288.0
2024-12-20 13:50:00,92.99,93.11,92.95,93.0,241158.0,92.5118,92.6311,92.472,92.5217,241158.0
2024-12-20 14:00:00,93.0,93.06,92.95,93.02,234376.0,92.5217,92.5814,92.472,92.5416,234376.0
2024-12-20 14:10:00,93.02,93.1,93.0,93.07,186558.0,92.5416,92.6212,92.5217,92.5913,186558.0
2024-12-20 14:20:00,93.06,93.13,92.98,93.12,198155.0,92.5814,92.651,92.5018,92.6411,198155.0
2024-12-20 14:30:00,93.12,93.25,93.09,93.11,218083.0,92.6411,92.7704,92.6112,92.6311,218083.0
2024-12-20 14:40:00,93.12,93.12,92.99,93.01,221082.0,92.6411,92.6411,92.5118,92.5317,221082.0
2024-12-20 14:50:00,93.01,93.02,92.85,92.86,263047.0,92.5317,92.5416,92.3725,92.3824,263047.0
2024-12-20 15:00:00,92.86,93.04,92.85,93.03,240728.0,92.3824,92.5615,92.3725,92.5516,240728.0
2024-12-20 15:10:00,93.03,93.03,92.89,92.91,224174.0,92.5516,92.5516,92.4123,92.4322,224174.0
2024-12-20 15:20:00,92.92,92.94,92.72,92.83,296926.0,92.4421,92.462,92.2431,92.3526,296926.0
2024-12-20 15:30:00,92.83,92.86,92.49,92.69,355685.0,92.3526,92.3824,92.0143,92.2133,355685.0
2024-12-20 15:40:00,92.69,92.8,92.52,92.52,441076.0,92.2133,92.3227,92.0442,92.0442,441076.0
2024-12-20 15:50:00,92.53,92.63,91.87,92.25,2566837.0,92.0541,92.1536,91.3975,91.7756,2566837.0
2024-12-23 09:30:00,91.5,91.5,90.07,90.47,1631141.0,91.0294,91.0294,89.6068,90.0047,1631141.0
2024-12-23 09:40:00,90.47,90.51,89.59,89.72,981575.0,90.0047,90.0445,89.1292,89.2586,981575.0
2024-12-23 09:50:00,89.72,89.85,89.48,89.53,683150.0,89.2586,89.3879,89.0198,89.0696,683150.0
2024-12-23 10:00:00,89.53,89.64,88.91,89.16,1247143.0,89.0696,89.179,88.4527,88.7015,1247143.0
2024-12-23 10:10:00,89.15,89.62,88.95,89.41,653423.0,88.6915,89.1591,88.4925,88.9502,653423.0
2024-12-23 10:20:00,89.41,89.62,89.23,89.33,379783.0,88.9502,89.1591,88.7711,88.8706,379783.0
2024-12-23 10:30:00,89.34,89.39,89.11,89.15,441380.0,88.8805,88.9303,88.6517,88.6915,441380.0
2024-12-23 10:40:00,89.15,89.63,89.06,89.61,419194.0,88.6915,89.169,88.602,89.1491,419194.0
2024-12-23 10:50:00,89.61,89.72,89.31,89.34,370662.0,89.1491,89.2586,88.8507,88.8805,370662.0
2024-12-23 11:00:00,89.34,89.46,89.21,89.34,292705.0,88.8805,88.9999,88.7512,88.8805,292705.0
2024-12-23 11:10:00,89.34,89.38,89.05,89.26,416246.0,88.8805,88.9203,88.592,88.8009,416246.0
2024-12-23 11:20:00,89.25,89.27,89.18,89.19,303034.0,88.791,88.8109,88.7214,88.7313,303034.0
2024-12-23 11:30:00,89.2,89.28,89.17,89.25,446117.0,88.7412,88.8208,88.7114,88.791,446117.0
2024-12-23 11:40:00,89.26,89.49,89.21,89.47,349890.0,88.8009,89.0298,88.7512,89.0099,349890.0
2024-12-23 11:50:00,89.47,89.74,89.43,89.69,438749.0,89.0099,89.2785,88.9701,89.2287,438749.0
2024-12-23 12:00:00,89.69,89.89,89.69,89.89,263263.0,89.2287,89.4277,89.2287,89.4277,263263.0
2024-12-23 12:10:00,89.88,90.05,89.7,89.73,336149.0,89.4178,89.5869,89.2387,89.2685,336149.0
2024-12-23 12:20:00,89.74,89.9,89.69,89.77,251508.0,89.2785,89.4376,89.2287,89.3083,251508.0
2024-12-23 12:30:00,89.77,89.94,89.76,89.94,239961.0,89.3083,89.4774,89.2984,89.4774,239961.0
2024-12-23 12:40:00,89.94,89.95,89.81,89.86,234914.0,89.4774,89.4874,89.3481,89.3979,234914.0
2024-12-23 12:50:00,89.85,89.89,89.79,89.79,181926.0,89.3879,89.4277,89.3282,89.3282,181926.0
2024-12-23 13:00:00,89.8,89.98,89.79,89.92,282007.0,89.3382,89.5172,89.3282,89.4575,282007.0
2024-12-23 13:10:00,89.92,90.02,89.89,90.01,257057.0,89.4575,89.557,89.4277,89.5471,257057.0
2024-12-23 13:20:00,90.01,90.37,90.0,90.37,209058.0,89.5471,89.9052,89.5371,89.9052,209058.0
2024-12-23 13:30:00,90.37,90.39,90.19,90.22,264302.0,89.9052,89.9251,89.7262,89.756,264302.0
2024-12-23 13:40:00,90.22,90.26,90.08,90.13,220223.0,89.756,89.7958,89.6167,89.6665,220223.0
2024-12-23 13:50:00,90.13,90.3,90.08,90.3,176123.0,89.6665,89.8356,89.6167,89.8356,176123.0
2024-12-23 14:00:00,90.3,90.32,90.15,90.29,188393.0,89.8356,89.8555,89.6864,89.8256,188393.0
2024-12-23 14:10:00,90.29,90.44,90.22,90.23,306682.0,89.8256,89.9749,89.756,89.766,306682.0
2024-12-23 14:20:00,90.24,90.39,90.24,90.37,162942.0,89.7759,89.9251,89.7759,89.9052,162942.0
2024-12-23 14:30:00,90.37,90.41,90.22,90.27,225674.0,89.9052,89.945,89.756,89.8057,225674.0
2024-12-23 14:40:00,90.27,90.32,90.19,90.2,194049.0,89.8057,89.8555,89.7262,89.7361,194049.0
2024-12-23 14:50:00,90.19,90.22,90.14,90.2,224057.0,89.7262,89.756,89.6764,89.7361,224057.0
2024-12-23 15:00:00,90.2,90.42,90.16,90.18,330328.0,89.7361,89.955,89.6963,89.7162,330328.0
2024-12-23 15:10:00,90.18,90.27,90.15,90.19,257116.0,89.7162,89.8057,89.6864,89.7262,257116.0
2024-12-23 15:20:00,90.19,90.27,90.17,90.22,247120.0,89.7262,89.8057,89.7063,89.756,247120.0
2024-12-23 15:30:00,90.22,90.51,90.21,90.4,339803.0,89.756,90.0445,89.7461,89.9351,339803.0
2024-12-23 15:40:00,90.4,90.54,90.32,90.34,421204.0,89.9351,90.0744,89.8555,89.8754,421204.0
2024-12-23 15:50:00,90.35,90.55,90.29,90.36,1657695.0,89.8853,90.0843,89.8256,89.8953,1657695.0
2024-12-24 09:30:00,90.37,91.15,90.35,91.09,530533.0,89.9052,90.6812,89.8853,90.6215,530533.0
2024-12-24 09:40:00,91.09,91.2,91.0,91.11,253514.0,90.6215,90.731,90.532,90.6414,253514.0
2024-12-24 09:50:00,91.11,91.34,91.1,91.23,252592.0,90.6414,90.8702,90.6315,90.7608,252592.0
2024-12-24 10:00:00,91.24,91.5,91.23,91.39,303362.0,90.7708,91.0294,90.7608,90.92,303362.0
2024-12-24 10:10:00,91.38,91.66,91.32,91.59,222947.0,90.91,91.1886,90.8503,91.119,222947.0
2024-12-24 10:20:00,91.59,91.64,91.52,91.6,253461.0,91.119,91.1687,91.0493,91.1289,253461.0
2024-12-24 10:30:00,91.59,91.83,91.56,91.68,250866.0,91.119,91.3577,91.0891,91.2085,250866.0
2024-12-24 10:40:00,91.69,91.78,91.64,91.67,185129.0,91.2184,91.308,91.1687,91.1985,185129.0
2024-12-24 10:50:00,91.66,91.68,91.5,91.65,303736.0,91.1886,91.2085,91.0294,91.1786,303736.0
2024-12-24 11:00:00,91.64,91.67,91.36,91.45,156826.0,91.1687,91.1985,90.8901,90.9797,156826.0
2024-12-24 11:10:00,91.45,91.68,91.43,91.61,172591.0,90.9797,91.2085,90.9598,91.1389,172591.0
2024-12-24 11:20:00,91.62,91.71,91.55,91.7,191010.0,91.1488,91.2383,91.0792,91.2284,191010.0
2024-12-24 11:30:00,91.7,91.94,91.69,91.94,374329.0,91.2284,91.4672,91.2184,91.4672,374329.0
2024-12-24 11:40:00,91.95,92.19,91.92,92.19,236021.0,91.4771,91.7159,91.4473,91.7159,236021.0
2024-12-24 11:50:00,92.19,92.22,91.95,91.99,255024.0,91.7159,91.7457,91.4771,91.5169,255024.0
2024-12-24 12:00:00,91.99,92.16,91.9,92.16,133031.0,91.5169,91.686,91.4274,91.686,133031.0
2024-12-24 12:10:00,92.16,92.21,92.1,92.18,161212.0,91.686,91.7358,91.6263,91.7059,161212.0
2024-12-24 12:20:00,92.18,92.41,92.17,92.37,187137.0,91.7059,91.9347,91.696,91.8949,187137.0
2024-12-24 12:30:00,92.38,92.42,92.27,92.42,198493.0,91.9049,91.9447,91.7955,91.9447,198493.0
2024-12-24 12:40:00,92.42,92.48,92.38,92.48,235032.0,91.9447,92.0044,91.9049,92.0044,235032.0
2024-12-24 12:50:00,92.48,92.68,92.38,92.6,877628.0,92.0044,92.2034,91.9049,92.1238,877628.0
2024-12-26 09:30:00,92.54,92.83,92.38,92.8,490088.0,92.0641,92.3526,91.9049,92.3227,490088.0
2024-12-26 09:40:00,92.77,92.81,92.5,92.53,198848.0,92.2929,92.3327,92.0243,92.0541,198848.0
2024-12-26 09:50:00,92.53,92.59,92.3,92.56,189686.0,92.0541,92.1138,91.8253,92.084,189686.0
2024-12-26 10:00:00,92.55,92.72,92.37,92.37,172662.0,92.074,92.2431,91.8949,91.8949,172662.0
2024-12-26 10:10:00,92.38,92.44,92.28,92.32,173461.0,91.9049,91.9646,91.8054,91.8452,173461.0
2024-12-26 10:20:00,92.33,92.48,92.31,92.45,195189.0,91.8552,92.0044,91.8353,91.9745,195189.0
2024-12-26 10:30:00,92.45,92.46,92.28,92.3,171526.0,91.9745,91.9845,91.8054,91.8253,171526.0
2024-12-26 10:40:00,92.31,92.44,92.23,92.42,172968.0,91.8353,91.9646,91.7557,91.9447,172968.0
2024-12-26 10:50:00,92.43,92.46,92.23,92.29,107408.0,91.9546,91.9845,91.7557,91.8154,107408.0
2024-12-26 11:00:00,92.3,92.46,92.29,92.46,138208.0,91.8253,91.9845,91.8154,91.9845,138208.0
2024-12-26 11:10:00,92.45,92.46,92.31,92.37,108587.0,91.9745,91.9845,91.8353,91.8949,108587.0
2024-12-26 11:20:00,92.36,92.4,92.17,92.27,124177.0,91.885,91.9248,91.696,91.7955,124177.0
2024-12-26 11:30:00,92.27,92.42,92.24,92.38,99183.0,91.7955,91.9447,91.7656,91.9049,99183.0
2024-12-26 11:40:00,92.37,92.53,92.37,92.43,167917.0,91.8949,92.0541,91.8949,91.9546,167917.0
2024-12-26 11:50:00,92.43,92.43,92.3,92.37,138740.0,91.9546,91.9546,91.8253,91.8949,138740.0
2024-12-26 12:00:00,92.37,92.44,92.3,92.42,110387.0,91.8949,91.9646,91.8253,91.9447,110387.0
2024-12-26 12:10:00,92.42,92.53,92.4,92.51,111574.0,91.9447,92.0541,91.9248,92.0342,111574.0
2024-12-26 12:20:00,92.52,92.53,92.38,92.41,87135.0,92.0442,92.0541,91.9049,91.9347,87135.0
2024-12-26 12:30:00,92.42,92.44,92.35,92.39,90543.0,91.9447,91.9646,91.875,91.9148,90543.0
2024-12-26 12:40:00,92.39,92.43,92.3,92.32,85561.0,91.9148,91.9546,91.8253,91.8452,85561.0
2024-12-26 12:50:00,92.33,92.39,92.29,92.36,82922.0,91.8552,91.9148,91.8154,91.885,82922.0
2024-12-26 13:00:00,92.36,92.45,92.34,92.44,82888.0,91.885,91.9745,91.8651,91.9646,82888.0
2024-12-26 13:10:00,92.45,92.5,92.38,92.48,127999.0,91.9745,92.0243,91.9049,92.0044,127999.0
2024-12-26 13:20:00,92.47,92.49,92.36,92.48,147913.0,91.9944,92.0143,91.885,92.0044,147913.0
2024-12-26 13:30:00,92.47,92.52,92.38,92.41,96631.0,91.9944,92.0442,91.9049,91.9347,96631.0
2024-12-26 13:40:00,92.41,92.44,92.3,92.41,80684.0,91.9347,91.9646,91.8253,91.9347,80684.0
2024-12-26 13:50:00,92.41,92.44,92.31,92.38,84288.0,91.9347,91.9646,91.8353,91.9049,84288.0
2024-12-26 14:00:00,92.38,92.45,92.35,92.42,90243.0,91.9049,91.9745,91.875,91.9447,90243.0
2024-12-26 14:10:00,92.42,92.47,92.35,92.44,105413.0,91.9447,91.9944,91.875,91.9646,105413.0
2024-12-26 14:20:00,92.44,92.47,92.39,92.41,121088.0,91.9646,91.9944,91.9148,91.9347,121088.0
2024-12-26 14:30:00,92.42,92.49,92.37,92.47,134771.0,91.9447,92.0143,91.8949,91.9944,134771.0
2024-12-26 14:40:00,92.46,92.53,92.46,92.5,135599.0,91.9845,92.0541,91.9845,92.0243,135599.0
2024-12-26 14:50:00,92.5,92.56,92.49,92.53,102807.0,92.0243,92.084,92.0143,92.0541,102807.0
2024-12-26 15:00:00,92.54,92.61,92.52,92.61,132197.0,92.0641,92.1337,92.0442,92.1337,132197.0
2024-12-26 15:10:00,92.61,92.62,92.53,92.56,131842.0,92.1337,92.1437,92.0541,92.084,131842.0
2024-12-26 15:20:00,92.55,92.6,92.53,92.53,163878.0,92.074,92.1238,92.0541,92.0541,163878.0
2024-12-26 15:30:00,92.54,92.57,92.45,92.55,185107.0,92.0641,92.0939,91.9745,92.074,185107.0
2024-12-26 15:40:00,92.55,92.6,92.49,92.53,210498.0,92.074,92.1238,92.0143,92.0541,210498.0
2024-12-26 15:50:00,92.52,92.88,92.51,92.78,983131.0,92.0442,92.4023,92.0342,92.3028,983131.0
2024-12-27 09:30:00,92.13,92.35,91.91,91.97,518469.0,91.6562,91.875,91.4373,91.497,518469.0
2024-12-27 09:40:00,91.96,92.0,91.78,91.88,160727.0,91.4871,91.5268,91.308,91.4075,160727.0
2024-12-27 09:50:00,91.87,91.87,91.58,91.76,175429.0,91.3975,91.3975,91.109,91.2881,175429.0
2024-12-27 10:00:00,91.78,91.84,91.54,91.6,249805.0,91.308,91.3677,91.0692,91.1289,249805.0
2024-12-27 10:10:00,91.62,91.73,91.42,91.48,162610.0,91.1488,91.2582,90.9498,91.0095,162610.0
2024-12-27 10:20:00,91.47,91.73,91.4,91.44,224385.0,90.9996,91.2582,90.9299,90.9697,224385.0
2024-12-27 10:30:00,91.43,91.5,91.31,91.48,194487.0,90.9598,91.0294,90.8404,91.0095,194487.0
2024-12-27 10:40:00,91.47,91.61,91.41,91.6,260333.0,90.9996,91.1389,90.9399,91.1289,260333.0
2024-12-27 10:50:00,91.59,91.6,91.38,91.42,123052.0,91.119,91.1289,90.91,90.9498,123052.0
2024-12-27 11:00:00,91.42,91.44,91.26,91.33,111454.0,90.9498,90.9697,90.7907,90.8603,111454.0
2024-12-27 11:10:00,91.34,91.39,91.22,91.25,104000.0,90.8702,90.92,90.7509,90.7807,104000.0
2024-12-27 11:20:00,91.25,91.4,91.24,91.39,125587.0,90.7807,90.9299,90.7708,90.92,125587.0
2024-12-27 11:30:00,91.39,91.6,91.3,91.54,110937.0,90.92,91.1289,90.8304,91.0692,110937.0
2024-12-27 11:40:00,91.54,91.56,91.29,91.29,94722.0,91.0692,91.0891,90.8205,90.8205,94722.0
2024-12-27 11:50:00,91.3,91.3,91.09,91.23,126080.0,90.8304,90.8304,90.6215,90.7608,126080.0
2024-12-27 12:00:00,91.22,91.23,91.05,91.12,130722.0,90.7509,90.7608,90.5817,90.6514,130722.0
2024-12-27 12:10:00,91.12,91.17,91.06,91.11,94263.0,90.6514,90.7011,90.5917,90.6414,94263.0
2024-12-27 12:20:00,91.12,91.26,91.03,91.26,147542.0,90.6514,90.7907,90.5618,90.7907,147542.0
2024-12-27 12:30:00,91.25,91.37,91.13,91.15,103914.0,90.7807,90.9001,90.6613,90.6812,103914.0
2024-12-27 12:40:00,91.16,91.27,91.12,91.15,85591.0,90.6912,90.8006,90.6514,90.6812,85591.0
2024-12-27 12:50:00,91.15,91.32,91.13,91.31,58997.0,90.6812,90.8503,90.6613,90.8404,58997.0
2024-12-27 13:00:00,91.31,91.38,91.26,91.31,94288.0,90.8404,90.91,90.7907,90.8404,94288.0
2024-12-27 13:10:00,91.31,91.41,91.3,91.37,92417.0,90.8404,90.9399,90.8304,90.9001,92417.0
2024-12-27 13:20:00,91.38,91.45,91.33,91.38,82350.0,90.91,90.9797,90.8603,90.91,82350.0
2024-12-27 13:30:00,91.38,91.6,91.37,91.56,81693.0,90.91,91.1289,90.9001,91.0891,81693.0
2024-12-27 13:40:00,91.56,91.63,91.49,91.5,105629.0,91.0891,91.1588,91.0195,91.0294,105629.0
2024-12-27 13:50:00,91.5,91.62,91.47,91.54,86303.0,91.0294,91.1488,90.9996,91.0692,86303.0
2024-12-27 14:00:00,91.53,91.58,91.44,91.53,113540.0,91.0593,91.109,90.9697,91.0593,113540.0
2024-12-27 14:10:00,91.54,91.61,91.52,91.59,129712.0,91.0692,91.1389,91.0493,91.119,129712.0
2024-12-27 14:20:00,91.57,91.58,91.42,91.48,117236.0,91.0991,91.109,90.9498,91.0095,117236.0
2024-12-27 14:30:00,91.48,91.64,91.47,91.64,101292.0,91.0095,91.1687,90.9996,91.1687,101292.0
2024-12-27 14:40:00,91.64,91.72,91.62,91.69,130592.0,91.1687,91.2483,91.1488,91.2184,130592.0
2024-12-27 14:50:00,91.7,91.76,91.65,91.67,145495.0,91.2284,91.2881,91.1786,91.1985,145495.0
2024-12-27 15:00:00,91.67,91.71,91.59,91.65,99176.0,91.1985,91.2383,91.119,91.1786,99176.0
2024-12-27 15:10:00,91.66,91.71,91.58,91.65,113871.0,91.1886,91.2383,91.109,91.1786,113871.0
2024-12-27 15:20:00,91.66,91.67,91.57,91.65,127868.0,91.1886,91.1985,91.0991,91.1786,127868.0
2024-12-27 15:30:00,91.64,91.68,91.58,91.61,167183.0,91.1687,91.2085,91.109,91.1389,167183.0
2024-12-27 15:40:00,91.61,91.73,91.52,91.73,248470.0,91.1389,91.2582,91.0493,91.2582,248470.0
2024-12-27 15:50:00,91.75,91.95,91.66,91.71,1032578.0,91.2781,91.4771,91.1886,91.2383,1032578.0
2024-12-30 09:30:00,90.73,91.07,90.6,90.75,447396.0,90.2634,90.6016,90.134,90.2833,447396.0
2024-12-30 09:40:00,90.79,90.87,90.52,90.76,152355.0,90.3231,90.4027,90.0545,90.2932,152355.0
2024-12-30 09:50:00,90.74,90.84,90.58,90.62,154807.0,90.2733,90.3728,90.1142,90.1539,154807.0
2024-12-30 10:00:00,90.62,90.64,90.4,90.45,219609.0,90.1539,90.1738,89.9351,89.9848,219609.0
2024-12-30 10:10:00,90.45,90.48,90.31,90.32,219481.0,89.9848,90.0147,89.8455,89.8555,219481.0
2024-12-30 10:20:00,90.31,90.33,90.13,90.21,204656.0,89.8455,89.8654,89.6665,89.7461,204656.0
2024-12-30 10:30:00,90.22,90.41,90.18,90.41,162905.0,89.756,89.945,89.7162,89.945,162905.0
2024-12-30 10:40:00,90.4,90.44,90.15,90.2,141033.0,89.9351,89.9749,89.6864,89.7361,141033.0
2024-12-30 10:50:00,90.2,90.3,90.19,90.3,102615.0,89.7361,89.8356,89.7262,89.8356,102615.0
2024-12-30 11:00:00,90.29,90.32,90.25,90.29,154735.0,89.8256,89.8555,89.7858,89.8256,154735.0
2024-12-30 11:10:00,90.29,90.37,90.24,90.37,134865.0,89.8256,89.9052,89.7759,89.9052,134865.0
2024-12-30 11:20:00,90.37,90.4,90.16,90.33,145961.0,89.9052,89.9351,89.6963,89.8654,145961.0
2024-12-30 11:30:00,90.32,90.54,90.31,90.54,126185.0,89.8555,90.0744,89.8455,90.0744,126185.0
2024-12-30 11:40:00,90.53,90.62,90.52,90.53,157209.0,90.0644,90.1539,90.0545,90.0644,157209.0
2024-12-30 11:50:00,90.53,90.71,90.53,90.66,115502.0,90.0644,90.2435,90.0644,90.1937,115502.0
2024-12-30 12:00:00,90.65,90.72,90.55,90.55,109098.0,90.1838,90.2534,90.0843,90.0843,109098.0
2024-12-30 12:10:00,90.56,90.83,90.55,90.77,101305.0,90.0943,90.3629,90.0843,90.3032,101305.0
2024-12-30 12:20:00,90.78,90.8,90.7,90.76,93885.0,90.3131,90.333,90.2335,90.2932,93885.0
2024-12-30 12:30:00,90.76,90.81,90.74,90.79,92399.0,90.2932,90.343,90.2733,90.3231,92399.0
2024-12-30 12:40:00,90.78,90.89,90.72,90.88,92514.0,90.3131,90.4226,90.2534,90.4126,92514.0
2024-12-30 12:50:00,90.88,90.94,90.72,90.9,155419.0,90.4126,90.4723,90.2534,90.4325,155419.0
2024-12-30 13:00:00,90.9,90.91,90.79,90.84,102631.0,90.4325,90.4425,90.3231,90.3728,102631.0
2024-12-30 13:10:00,90.84,90.99,90.83,90.94,99271.0,90.3728,90.522,90.3629,90.4723,99271.0
2024-12-30 13:20:00,90.95,90.99,90.84,90.93,107063.0,90.4822,90.522,90.3728,90.4624,107063.0
2024-12-30 13:30:00,90.92,91.03,90.87,90.89,106617.0,90.4524,90.5618,90.4027,90.4226,106617.0
2024-12-30 13:40:00,90.89,90.98,90.87,90.93,105184.0,90.4226,90.5121,90.4027,90.4624,105184.0
2024-12-30 13:50:00,90.93,91.0,90.89,90.89,121554.0,90.4624,90.532,90.4226,90.4226,121554.0
2024-12-30 14:00:00,90.89,90.92,90.63,90.73,176711.0,90.4226,90.4524,90.1639,90.2634,176711.0
2024-12-30 14:10:00,90.74,90.76,90.64,90.72,156874.0,90.2733,90.2932,90.1738,90.2534,156874.0
2024-12-30 14:20:00,90.72,90.85,90.64,90.82,100887.0,90.2534,90.3828,90.1738,90.3529,100887.0
2024-12-30 14:30:00,90.81,90.91,90.78,90.88,98562.0,90.343,90.4425,90.3131,90.4126,98562.0
2024-12-30 14:40:00,90.88,90.96,90.85,90.94,94610.0,90.4126,90.4922,90.3828,90.4723,94610.0
2024-12-30 14:50:00,90.94,90.98,90.9,90.93,96175.0,90.4723,90.5121,90.4325,90.4624,96175.0
2024-12-30 15:00:00,90.92,90.92,90.84,90.87,144760.0,90.4524,90.4524,90.3728,90.4027,144760.0
2024-12-30 15:10:00,90.88,90.9,90.82,90.87,144746.0,90.4126,90.4325,90.3529,90.4027,144746.0
2024-12-30 15:20:00,90.87,90.87,90.7,90.71,153041.0,90.4027,90.4027,90.2335,90.2435,153041.0
2024-12-30 15:30:00,90.72,90.76,90.68,90.74,149791.0,90.2534,90.2932,90.2136,90.2733,149791.0
2024-12-30 15:40:00,90.74,90.78,90.67,90.74,155629.0,90.2733,90.3131,90.2037,90.2733,155629.0
2024-12-30 15:50:00,90.73,90.82,90.53,90.57,579760.0,90.2634,90.3529,90.0644,90.1042,579760.0
2024-12-31 09:30:00,90.57,90.94,90.47,90.7,315617.0,90.1042,90.4723,90.0047,90.2335,315617.0
2024-12-31 09:40:00,90.72,90.75,90.53,90.54,164725.0,90.2534,90.2833,90.0644,90.0744,164725.0
2024-12-31 09:50:00,90.55,90.65,90.47,90.56,180537.0,90.0843,90.1838,90.0047,90.0943,180537.0
2024-12-31 10:00:00,90.57,90.85,90.56,90.62,219311.0,90.1042,90.3828,90.0943,90.1539,219311.0
2024-12-31 10:10:00,90.61,90.71,90.6,90.68,132716.0,90.144,90.2435,90.134,90.2136,132716.0
2024-12-31 10:20:00,90.67,90.67,90.45,90.47,116001.0,90.2037,90.2037,89.9848,90.0047,116001.0
2024-12-31 10:30:00,90.47,90.59,90.36,90.47,100865.0,90.0047,90.1241,89.8953,90.0047,100865.0
2024-12-31 10:40:00,90.48,90.5,90.38,90.38,94297.0,90.0147,90.0346,89.9152,89.9152,94297.0
2024-12-31 10:50:00,90.39,90.5,90.38,90.45,76996.0,89.9251,90.0346,89.9152,89.9848,76996.0
2024-12-31 11:00:00,90.45,90.49,90.27,90.31,135390.0,89.9848,90.0246,89.8057,89.8455,135390.0
2024-12-31 11:10:00,90.31,90.33,90.09,90.09,164646.0,89.8455,89.8654,89.6267,89.6267,164646.0
2024-12-31 11:20:00,90.09,90.24,90.07,90.23,175754.0,89.6267,89.7759,89.6068,89.766,175754.0
2024-12-31 11:30:00,90.23,90.5,90.1,90.11,186039.0,89.766,90.0346,89.6366,89.6466,186039.0
2024-12-31 11:40:00,90.11,90.23,90.07,90.23,77742.0,89.6466,89.766,89.6068,89.766,77742.0
2024-12-31 11:50:00,90.23,90.29,90.17,90.18,96778.0,89.766,89.8256,89.7063,89.7162,96778.0
2024-12-31 12:00:00,90.19,90.33,90.08,90.33,93664.0,89.7262,89.8654,89.6167,89.8654,93664.0
2024-12-31 12:10:00,90.32,90.4,90.27,90.39,84215.0,89.8555,89.9351,89.8057,89.9251,84215.0
2024-12-31 12:20:00,90.39,90.4,90.26,90.27,83921.0,89.9251,89.9351,89.7958,89.8057,83921.0
2024-12-31 12:30:00,90.27,90.29,90.15,90.18,96209.0,89.8057,89.8256,89.6864,89.7162,96209.0
2024-12-31 12:40:00,90.2,90.29,90.18,90.27,84019.0,89.7361,89.8256,89.7162,89.8057,84019.0
2024-12-31 12:50:00,90.26,90.51,90.25,90.5,97483.0,89.7958,90.0445,89.7858,90.0346,97483.0
2024-12-31 13:00:00,90.5,90.5,90.39,90.44,78101.0,90.0346,90.0346,89.9251,89.9749,78101.0
2024-12-31 13:10:00,90.44,90.46,90.34,90.36,70246.0,89.9749,89.9948,89.8754,89.8953,70246.0
2024-12-31 13:20:00,90.35,90.38,90.26,90.29,82881.0,89.8853,89.9152,89.7958,89.8256,82881.0
2024-12-31 13:30:00,90.29,90.36,90.22,90.31,91413.0,89.8256,89.8953,89.756,89.8455,91413.0
2024-12-31 13:40:00,90.32,90.42,90.31,90.42,79436.0,89.8555,89.955,89.8455,89.955,79436.0
2024-12-31 13:50:00,90.42,90.47,90.26,90.26,80382.0,89.955,90.0047,89.7958,89.7958,80382.0
2024-12-31 14:00:00,90.26,90.28,90.16,90.27,123586.0,89.7958,89.8157,89.6963,89.8057,123586.0
2024-12-31 14:10:00,90.27,90.33,90.15,90.16,107315.0,89.8057,89.8654,89.6864,89.6963,107315.0
2024-12-31 14:20:00,90.16,90.17,90.05,90.08,165001.0,89.6963,89.7063,89.5869,89.6167,165001.0
2024-12-31 14:30:00,90.08,90.22,90.07,90.21,107734.0,89.6167,89.756,89.6068,89.7461,107734.0
2024-12-31 14:40:00,90.2,90.23,90.08,90.18,151775.0,89.7361,89.766,89.6167,89.7162,151775.0
2024-12-31 14:50:00,90.17,90.29,90.16,90.28,107016.0,89.7063,89.8256,89.6963,89.8157,107016.0
2024-12-31 15:00:00,90.28,90.37,90.23,90.31,96225.0,89.8157,89.9052,89.766,89.8455,96225.0
2024-12-31 15:10:00,90.31,90.31,90.15,90.28,111853.0,89.8455,89.8455,89.6864,89.8157,111853.0
2024-12-31 15:20:00,90.28,90.38,90.25,90.35,113524.0,89.8157,89.9152,89.7858,89.8853,113524.0
2024-12-31 15:30:00,90.34,90.37,90.21,90.22,138642.0,89.8754,89.9052,89.7461,89.756,138642.0
2024-12-31 15:40:00,90.23,90.23,90.09,90.2,251868.0,89.766,89.766,89.6267,89.7361,251868.0
2024-12-31 15:50:00,90.21,90.48,90.19,90.37,1087268.0,89.7461,90.0147,89.7262,89.9052,1087268.0
2025-01-02 09:30:00,89.98,90.52,89.98,90.37,565024.0,89.5172,90.0545,89.5172,89.9052,565024.0
2025-01-02 09:40:00,90.38,90.43,90.06,90.18,280370.0,89.9152,89.9649,89.5968,89.7162,280370.0
2025-01-02 09:50:00,90.19,90.57,90.1,90.54,250200.0,89.7262,90.1042,89.6366,90.0744,250200.0
2025-01-02 10:00:00,90.54,90.6,90.45,90.5,194399.0,90.0744,90.134,89.9848,90.0346,194399.0
2025-01-02 10:10:00,90.5,90.57,90.31,90.31,170954.0,90.0346,90.1042,89.8455,89.8455,170954.0
2025-01-02 10:20:00,90.32,90.33,89.95,89.97,247689.0,89.8555,89.8654,89.4874,89.5073,247689.0
2025-01-02 10:30:00,89.96,90.01,89.82,89.86,298917.0,89.4973,89.5471,89.3581,89.3979,298917.0
2025-01-02 10:40:00,89.85,90.09,89.76,90.07,159242.0,89.3879,89.6267,89.2984,89.6068,159242.0
2025-01-02 10:50:00,90.06,90.19,90.0,90.09,174507.0,89.5968,89.7262,89.5371,89.6267,174507.0
2025-01-02 11:00:00,90.09,90.12,89.78,89.85,168232.0,89.6267,89.6565,89.3183,89.3879,168232.0
2025-01-02 11:10:00,89.85,90.13,89.83,90.09,153469.0,89.3879,89.6665,89.368,89.6267,153469.0
2025-01-02 11:20:00,90.1,90.15,89.9,90.13,137235.0,89.6366,89.6864,89.4376,89.6665,137235.0
2025-01-02 11:30:00,90.13,90.33,90.1,90.32,161891.0,89.6665,89.8654,89.6366,89.8555,161891.0
2025-01-02 11:40:00,90.33,90.38,90.23,90.3,139381.0,89.8654,89.9152,89.766,89.8356,139381.0
2025-01-02 11:50:00,90.3,90.31,90.12,90.16,128179.0,89.8356,89.8455,89.6565,89.6963,128179.0
2025-01-02 12:00:00,90.17,90.22,90.12,90.14,106412.0,89.7063,89.756,89.6565,89.6764,106412.0
2025-01-02 12:10:00,90.14,90.36,90.11,90.14,137845.0,89.6764,89.8953,89.6466,89.6764,137845.0
2025-01-02 12:20:00,90.14,90.15,89.82,89.84,217819.0,89.6764,89.6864,89.3581,89.378,217819.0
2025-01-02 12:30:00,89.83,89.92,89.63,89.69,170123.0,89.368,89.4575,89.169,89.2287,170123.0
2025-01-02 12:40:00,89.68,89.73,89.52,89.66,214662.0,89.2188,89.2685,89.0596,89.1989,214662.0
2025-01-02 12:50:00,89.66,89.83,89.6,89.78,158244.0,89.1989,89.368,89.1392,89.3183,158244.0
2025-01-02 13:00:00,89.77,89.89,89.69,89.81,170610.0,89.3083,89.4277,89.2287,89.3481,170610.0
2025-01-02 13:10:00,89.81,89.81,89.65,89.79,131715.0,89.3481,89.3481,89.1889,89.3282,131715.0
2025-01-02 13:20:00,89.79,89.89,89.74,89.89,85439.0,89.3282,89.4277,89.2785,89.4277,85439.0
2025-01-02 13:30:00,89.89,89.89,89.67,89.75,134932.0,89.4277,89.4277,89.2088,89.2884,134932.0
2025-01-02 13:40:00,89.76,89.86,89.65,89.68,167894.0,89.2984,89.3979,89.1889,89.2188,167894.0
2025-01-02 13:50:00,89.68,89.78,89.57,89.77,125368.0,89.2188,89.3183,89.1093,89.3083,125368.0
2025-01-02 14:00:00,89.78,89.92,89.7,89.85,117304.0,89.3183,89.4575,89.2387,89.3879,117304.0
2025-01-02 14:10:00,89.84,90.0,89.83,89.94,147340.0,89.378,89.5371,89.368,89.4774,147340.0
2025-01-02 14:20:00,89.94,89.98,89.84,89.93,163393.0,89.4774,89.5172,89.378,89.4675,163393.0
2025-01-02 14:30:00,89.92,89.92,89.72,89.83,180548.0,89.4575,89.4575,89.2586,89.368,180548.0
2025-01-02 14:40:00,89.82,89.99,89.78,89.95,152076.0,89.3581,89.5272,89.3183,89.4874,152076.0
2025-01-02 14:50:00,89.95,90.04,89.86,89.88,158741.0,89.4874,89.5769,89.3979,89.4178,158741.0
2025-01-02 15:00:00,89.88,90.04,89.85,90.02,123452.0,89.4178,89.5769,89.3879,89.557,123452.0
2025-01-02 15:10:00,90.02,90.17,90.01,90.14,146129.0,89.557,89.7063,89.5471,89.6764,146129.0
2025-01-02 15:20:00,90.14,90.14,89.91,89.92,217312.0,89.6764,89.6764,89.4476,89.4575,217312.0
2025-01-02 15:30:00,89.93,90.05,89.89,90.0,235177.0,89.4675,89.5869,89.4277,89.5371,235177.0
2025-01-02 15:40:00,90.0,90.12,89.96,90.06,321350.0,89.5371,89.6565,89.4973,89.5968,321350.0
2025-01-02 15:50:00,90.06,90.14,89.91,90.03,826970.0,89.5968,89.6764,89.4476,89.567,826970.0
2025-01-03 09:30:00,90.15,90.48,90.14,90.38,369070.0,89.6864,90.0147,89.6764,89.9152,369070.0
2025-01-03 09:40:00,90.39,90.51,90.27,90.27,182357.0,89.9251,90.0445,89.8057,89.8057,182357.0
2025-01-03 09:50:00,90.28,90.62,90.25,90.51,154222.0,89.8157,90.1539,89.7858,90.0445,154222.0
2025-01-03 10:00:00,90.52,90.96,90.5,90.84,277794.0,90.0545,90.4922,90.0346,90.3728,277794.0
2025-01-03 10:10:00,90.85,90.91,90.69,90.82,170496.0,90.3828,90.4425,90.2236,90.3529,170496.0
2025-01-03 10:20:00,90.82,90.96,90.64,90.87,138447.0,90.3529,90.4922,90.1738,90.4027,138447.0
2025-01-03 10:30:00,90.87,90.95,90.81,90.86,170185.0,90.4027,90.4822,90.343,90.3927,170185.0
2025-01-03 10:40:00,90.87,91.12,90.87,91.05,204185.0,90.4027,90.6514,90.4027,90.5817,204185.0
2025-01-03 10:50:00,91.08,91.18,91.01,91.16,131219.0,90.6116,90.7111,90.5419,90.6912,131219.0
2025-01-03 11:00:00,91.16,91.3,91.14,91.18,147106.0,90.6912,90.8304,90.6713,90.7111,147106.0
2025-01-03 11:10:00,91.18,91.21,91.08,91.2,124992.0,90.7111,90.7409,90.6116,90.731,124992.0
2025-01-03 11:20:00,91.21,91.28,91.11,91.18,263326.0,90.7409,90.8106,90.6414,90.7111,263326.0
2025-01-03 11:30:00,91.18,91.27,91.16,91.22,232792.0,90.7111,90.8006,90.6912,90.7509,232792.0
2025-01-03 11:40:00,91.22,91.3,91.17,91.24,189720.0,90.7509,90.8304,90.7011,90.7708,189720.0
2025-01-03 11:50:00,91.23,91.27,91.17,91.18,125311.0,90.7608,90.8006,90.7011,90.7111,125311.0
2025-01-03 12:00:00,91.17,91.26,91.15,91.17,98261.0,90.7011,90.7907,90.6812,90.7011,98261.0
2025-01-03 12:10:00,91.18,91.22,91.09,91.12,90541.0,90.7111,90.7509,90.6215,90.6514,90541.0
2025-01-03 12:20:00,91.11,91.16,91.08,91.12,122431.0,90.6414,90.6912,90.6116,90.6514,122431.0
2025-01-03 12:30:00,91.13,91.13,91.03,91.1,84431.0,90.6613,90.6613,90.5618,90.6315,84431.0
2025-01-03 12:40:00,91.09,91.12,91.05,91.05,79712.0,90.6215,90.6514,90.5817,90.5817,79712.0
2025-01-03 12:50:00,91.06,91.13,91.05,91.09,98643.0,90.5917,90.6613,90.5817,90.6215,98643.0
2025-01-03 13:00:00,91.09,91.11,90.89,90.89,101918.0,90.6215,90.6414,90.4226,90.4226,101918.0
2025-01-03 13:10:00,90.9,90.97,90.85,90.95,97753.0,90.4325,90.5021,90.3828,90.4822,97753.0
2025-01-03 13:20:00,90.95,91.0,90.87,91.0,128063.0,90.4822,90.532,90.4027,90.532,128063.0
2025-01-03 13:30:00,91.0,91.0,90.88,90.94,161432.0,90.532,90.532,90.4126,90.4723,161432.0
2025-01-03 13:40:00,90.94,90.94,90.84,90.88,116433.0,90.4723,90.4723,90.3728,90.4126,116433.0
2025-01-03 13:50:00,90.88,90.94,90.86,90.88,124017.0,90.4126,90.4723,90.3927,90.4126,124017.0
2025-01-03 14:00:00,90.87,90.88,90.8,90.88,108917.0,90.4027,90.4126,90.333,90.4126,108917.0
2025-01-03 14:10:00,90.89,91.0,90.87,90.97,133648.0,90.4226,90.532,90.4027,90.5021,133648.0
2025-01-03 14:20:00,90.97,90.98,90.9,90.96,126928.0,90.5021,90.5121,90.4325,90.4922,126928.0
2025-01-03 14:30:00,90.95,91.01,90.92,90.95,187471.0,90.4822,90.5419,90.4524,90.4822,187471.0
2025-01-03 14:40:00,90.95,90.96,90.83,90.86,140059.0,90.4822,90.4922,90.3629,90.3927,140059.0
2025-01-03 14:50:00,90.85,90.9,90.82,90.84,109004.0,90.3828,90.4325,90.3529,90.3728,109004.0
2025-01-03 15:00:00,90.84,90.87,90.76,90.84,126514.0,90.3728,90.4027,90.2932,90.3728,126514.0
2025-01-03 15:10:00,90.84,90.85,90.78,90.81,124624.0,90.3728,90.3828,90.3131,90.343,124624.0
2025-01-03 15:20:00,90.81,90.82,90.75,90.77,130891.0,90.343,90.3529,90.2833,90.3032,130891.0
2025-01-03 15:30:00,90.77,90.8,90.73,90.73,233003.0,90.3032,90.333,90.2634,90.2634,233003.0
2025-01-03 15:40:00,90.74,90.76,90.58,90.6,180960.0,90.2733,90.2932,90.1142,90.134,180960.0
2025-01-03 15:50:00,90.6,90.84,90.59,90.75,650208.0,90.134,90.3728,90.1241,90.2833,650208.0
2025-01-06 09:30:00,90.83,91.21,90.67,91.09,779802.0,90.3629,90.7409,90.2037,90.6215,779802.0
2025-01-06 09:40:00,91.09,91.6,91.02,91.51,457335.0,90.6215,91.1289,90.5519,91.0394,457335.0
2025-01-06 09:50:00,91.52,91.74,91.51,91.74,224498.0,91.0493,91.2682,91.0394,91.2682,224498.0
2025-01-06 10:00:00,91.74,91.87,91.53,91.63,296747.0,91.2682,91.3975,91.0593,91.1588,296747.0
2025-01-06 10:10:00,91.64,91.86,91.6,91.71,235106.0,91.1687,91.3876,91.1289,91.2383,235106.0
2025-01-06 10:20:00,91.71,91.81,91.59,91.65,282768.0,91.2383,91.3378,91.119,91.1786,282768.0
2025-01-06 10:30:00,91.66,91.8,91.59,91.77,230465.0,91.1886,91.3279,91.119,91.298,230465.0
2025-01-06 10:40:00,91.77,92.07,91.76,92.03,291152.0,91.298,91.5965,91.2881,91.5567,291152.0
2025-01-06 10:50:00,92.04,92.21,92.01,92.05,213000.0,91.5666,91.7358,91.5368,91.5766,213000.0
2025-01-06 11:00:00,92.05,92.17,92.04,92.13,195884.0,91.5766,91.696,91.5666,91.6562,195884.0
2025-01-06 11:10:00,92.14,92.27,92.07,92.27,278379.0,91.6661,91.7955,91.5965,91.7955,278379.0
2025-01-06 11:20:00,92.27,92.34,92.17,92.29,304211.0,91.7955,91.8651,91.696,91.8154,304211.0
2025-01-06 11:30:00,92.28,92.37,92.27,92.37,207394.0,91.8054,91.8949,91.7955,91.8949,207394.0
2025-01-06 11:40:00,92.37,92.39,92.28,92.38,278906.0,91.8949,91.9148,91.8054,91.9049,278906.0
2025-01-06 11:50:00,92.38,92.47,92.33,92.45,309844.0,91.9049,91.9944,91.8552,91.9745,309844.0
2025-01-06 12:00:00,92.45,92.45,92.16,92.22,227569.0,91.9745,91.9745,91.686,91.7457,227569.0
2025-01-06 12:10:00,92.21,92.23,92.04,92.05,225495.0,91.7358,91.7557,91.5666,91.5766,225495.0
2025-01-06 12:20:00,92.06,92.12,91.95,92.01,155984.0,91.5865,91.6462,91.4771,91.5368,155984.0
2025-01-06 12:30:00,92.01,92.13,91.95,92.06,150736.0,91.5368,91.6562,91.4771,91.5865,150736.0
2025-01-06 12:40:00,92.07,92.07,91.98,92.03,94185.0,91.5965,91.5965,91.507,91.5567,94185.0
2025-01-06 12:50:00,92.03,92.1,91.94,91.99,99783.0,91.5567,91.6263,91.4672,91.5169,99783.0
2025-01-06 13:00:00,91.99,92.0,91.86,91.91,159047.0,91.5169,91.5268,91.3876,91.4373,159047.0
2025-01-06 13:10:00,91.91,91.97,91.81,91.86,140687.0,91.4373,91.497,91.3378,91.3876,140687.0
2025-01-06 13:20:00,91.86,92.01,91.84,92.0,146021.0,91.3876,91.5368,91.3677,91.5268,146021.0
2025-01-06 13:30:00,92.0,92.02,91.85,91.94,274215.0,91.5268,91.5467,91.3776,91.4672,274215.0
2025-01-06 13:40:00,91.93,92.04,91.88,91.95,251036.0,91.4572,91.5666,91.4075,91.4771,251036.0
2025-01-06 13:50:00,91.95,92.03,91.95,91.95,114170.0,91.4771,91.5567,91.4771,91.4771,114170.0
2025-01-06 14:00:00,91.95,91.96,91.76,91.83,111618.0,91.4771,91.4871,91.2881,91.3577,111618.0
2025-01-06 14:10:00,91.82,91.91,91.8,91.85,76784.0,91.3478,91.4373,91.3279,91.3776,76784.0
2025-01-06 14:20:00,91.85,91.93,91.78,91.79,121996.0,91.3776,91.4572,91.308,91.3179,121996.0
2025-01-06 14:30:00,91.79,91.83,91.67,91.72,157239.0,91.3179,91.3577,91.1985,91.2483,157239.0
2025-01-06 14:40:00,91.71,91.77,91.63,91.68,170589.0,91.2383,91.298,91.1588,91.2085,170589.0
2025-01-06 14:50:00,91.68,91.68,91.6,91.66,98157.0,91.2085,91.2085,91.1289,91.1886,98157.0
2025-01-06 15:00:00,91.66,91.78,91.64,91.67,114555.0,91.1886,91.308,91.1687,91.1985,114555.0
2025-01-06 15:10:00,91.67,91.71,91.61,91.63,144049.0,91.1985,91.2383,91.1389,91.1588,144049.0
2025-01-06 15:20:00,91.62,91.63,91.5,91.56,213154.0,91.1488,91.1588,91.0294,91.0891,213154.0
2025-01-06 15:30:00,91.56,91.61,91.47,91.47,203465.0,91.0891,91.1389,90.9996,90.9996,203465.0
2025-01-06 15:40:00,91.47,91.53,91.3,91.31,346236.0,90.9996,91.0593,90.8304,90.8404,346236.0
2025-01-06 15:50:00,91.3,91.47,91.24,91.45,1064763.0,90.8304,90.9996,90.7708,90.9797,1064763.0
2025-01-07 09:30:00,91.7,91.94,91.63,91.71,376903.0,91.2284,91.4672,91.1588,91.2383,376903.0
2025-01-07 09:40:00,91.7,91.74,91.18,91.22,281204.0,91.2284,91.2682,90.7111,90.7509,281204.0
2025-01-07 09:50:00,91.2,91.3,91.09,91.27,179286.0,90.731,90.8304,90.6215,90.8006,179286.0
2025-01-07 10:00:00,91.25,91.32,90.96,90.99,207919.0,90.7807,90.8503,90.4922,90.522,207919.0
2025-01-07 10:10:00,90.98,91.07,90.62,90.64,182154.0,90.5121,90.6016,90.1539,90.1738,182154.0
2025-01-07 10:20:00,90.64,90.81,90.54,90.62,169225.0,90.1738,90.343,90.0744,90.1539,169225.0
2025-01-07 10:30:00,90.62,90.69,90.47,90.53,189492.0,90.1539,90.2236,90.0047,90.0644,189492.0
2025-01-07 10:40:00,90.53,90.7,90.5,90.6,177011.0,90.0644,90.2335,90.0346,90.134,177011.0
2025-01-07 10:50:00,90.61,90.88,90.45,90.87,186200.0,90.144,90.4126,89.9848,90.4027,186200.0
2025-01-07 11:00:00,90.87,90.99,90.79,90.86,161199.0,90.4027,90.522,90.3231,90.3927,161199.0
2025-01-07 11:10:00,90.86,90.98,90.79,90.95,134781.0,90.3927,90.5121,90.3231,90.4822,134781.0
2025-01-07 11:20:00,90.96,91.02,90.89,90.99,116029.0,90.4922,90.5519,90.4226,90.522,116029.0
2025-01-07 11:30:00,91.0,91.09,90.89,91.07,108105.0,90.532,90.6215,90.4226,90.6016,108105.0
2025-01-07 11:40:00,91.09,91.14,91.04,91.1,122902.0,90.6215,90.6713,90.5718,90.6315,122902.0
2025-01-07 11:50:00,91.11,91.11,90.84,90.95,112242.0,90.6414,90.6414,90.3728,90.4822,112242.0
2025-01-07 12:00:00,90.95,91.01,90.91,90.92,68146.0,90.4822,90.5419,90.4425,90.4524,68146.0
2025-01-07 12:10:00,90.92,90.97,90.85,90.94,124718.0,90.4524,90.5021,90.3828,90.4723,124718.0
2025-01-07 12:20:00,90.94,91.02,90.89,91.02,118543.0,90.4723,90.5519,90.4226,90.5519,118543.0
2025-01-07 12:30:00,91.02,91.15,91.0,91.03,112432.0,90.5519,90.6812,90.532,90.5618,112432.0
2025-01-07 12:40:00,91.03,91.09,91.0,91.07,118987.0,90.5618,90.6215,90.532,90.6016,118987.0
2025-01-07 12:50:00,91.08,91.15,90.97,91.12,104782.0,90.6116,90.6812,90.5021,90.6514,104782.0
2025-01-07 13:00:00,91.12,91.17,91.04,91.06,81436.0,90.6514,90.7011,90.5718,90.5917,81436.0
2025-01-07 13:10:00,91.06,91.09,91.0,91.06,84638.0,90.5917,90.6215,90.532,90.5917,84638.0
2025-01-07 13:20:00,91.06,91.11,91.04,91.09,90631.0,90.5917,90.6414,90.5718,90.6215,90631.0
2025-01-07 13:30:00,91.09,91.11,91.02,91.09,95982.0,90.6215,90.6414,90.5519,90.6215,95982.0
2025-01-07 13:40:00,91.09,91.09,90.93,91.0,96043.0,90.6215,90.6215,90.4624,90.532,96043.0
2025-01-07 13:50:00,91.01,91.08,90.98,91.05,78231.0,90.5419,90.6116,90.5121,90.5817,78231.0
2025-01-07 14:00:00,91.04,91.14,91.01,91.11,73429.0,90.5718,90.6713,90.5419,90.6414,73429.0
2025-01-07 14:10:00,91.12,91.15,91.0,91.03,90429.0,90.6514,90.6812,90.532,90.5618,90429.0
2025-01-07 14:20:00,91.03,91.15,91.01,91.14,98983.0,90.5618,90.6812,90.5419,90.6713,98983.0
2025-01-07 14:30:00,91.14,91.15,91.06,91.08,71779.0,90.6713,90.6812,90.5917,90.6116,71779.0
2025-01-07 14:40:00,91.08,91.15,91.03,91.06,90489.0,90.6116,90.6812,90.5618,90.5917,90489.0
2025-01-07 14:50:00,91.06,91.11,91.05,91.09,84683.0,90.5917,90.6414,90.5817,90.6215,84683.0
2025-01-07 15:00:00,91.09,91.09,90.98,91.0,99726.0,90.6215,90.6215,90.5121,90.532,99726.0
2025-01-07 15:10:00,91.0,91.04,90.92,90.95,107602.0,90.532,90.5718,90.4524,90.4822,107602.0
2025-01-07 15:20:00,90.95,90.97,90.9,90.93,123898.0,90.4822,90.5021,90.4325,90.4624,123898.0
2025-01-07 15:30:00,90.92,90.99,90.81,90.92,201910.0,90.4524,90.522,90.343,90.4524,201910.0
2025-01-07 15:40:00,90.92,91.03,90.82,90.82,252867.0,90.4524,90.5618,90.3529,90.3529,252867.0
2025-01-07 15:50:00,90.83,90.91,90.71,90.8,805616.0,90.3629,90.4425,90.2435,90.333,805616.0
2025-01-08 09:30:00,91.11,91.72,90.92,91.6,420031.0,90.6414,91.2483,90.4524,91.1289,420031.0
2025-01-08 09:40:00,91.6,91.85,91.32,91.4,276182.0,91.1289,91.3776,90.8503,90.9299,276182.0
2025-01-08 09:50:00,91.41,91.44,91.17,91.3,199379.0,90.9399,90.9697,90.7011,90.8304,199379.0
2025-01-08 10:00:00,91.28,91.44,91.27,91.29,165827.0,90.8106,90.9697,90.8006,90.8205,165827.0
2025-01-08 10:10:00,91.29,91.32,91.08,91.08,169054.0,90.8205,90.8503,90.6116,90.6116,169054.0
2025-01-08 10:20:00,91.09,91.11,90.94,90.94,145345.0,90.6215,90.6414,90.4723,90.4723,145345.0
2025-01-08 10:30:00,90.95,91.18,90.87,90.87,145558.0,90.4822,90.7111,90.4027,90.4027,145558.0
2025-01-08 10:40:00,90.88,90.97,90.82,90.95,108484.0,90.4126,90.5021,90.3529,90.4822,108484.0
2025-01-08 10:50:00,90.95,91.16,90.95,91.12,96931.0,90.4822,90.6912,90.4822,90.6514,96931.0
2025-01-08 11:00:00,91.13,91.19,91.02,91.06,132697.0,90.6613,90.721,90.5519,90.5917,132697.0
2025-01-08 11:10:00,91.07,91.1,90.93,90.99,239320.0,90.6016,90.6315,90.4624,90.522,239320.0
2025-01-08 11:20:00,90.99,91.14,90.97,91.1,116593.0,90.522,90.6713,90.5021,90.6315,116593.0
2025-01-08 11:30:00,91.11,91.45,91.1,91.43,136603.0,90.6414,90.9797,90.6315,90.9598,136603.0
2025-01-08 11:40:00,91.42,91.49,91.32,91.38,119087.0,90.9498,91.0195,90.8503,90.91,119087.0
2025-01-08 11:50:00,91.39,91.48,91.33,91.45,92551.0,90.92,91.0095,90.8603,90.9797,92551.0
2025-01-08 12:00:00,91.45,91.48,91.31,91.34,111641.0,90.9797,91.0095,90.8404,90.8702,111641.0
2025-01-08 12:10:00,91.34,91.34,91.24,91.27,89994.0,90.8702,90.8702,90.7708,90.8006,89994.0
2025-01-08 12:20:00,91.28,91.3,90.98,91.01,106679.0,90.8106,90.8304,90.5121,90.5419,106679.0
2025-01-08 12:30:00,91.01,91.04,90.93,90.98,119456.0,90.5419,90.5718,90.4624,90.5121,119456.0
2025-01-08 12:40:00,90.98,91.26,90.97,91.2,108392.0,90.5121,90.7907,90.5021,90.731,108392.0
2025-01-08 12:50:00,91.22,91.29,91.2,91.26,77954.0,90.7509,90.8205,90.731,90.7907,77954.0
2025-01-08 13:00:00,91.26,91.47,91.25,91.38,104852.0,90.7907,90.9996,90.7807,90.91,104852.0
2025-01-08 13:10:00,91.39,91.42,91.35,91.4,81902.0,90.92,90.9498,90.8802,90.9299,81902.0
2025-01-08 13:20:00,91.4,91.52,91.37,91.47,115420.0,90.9299,91.0493,90.9001,90.9996,115420.0
2025-01-08 13:30:00,91.47,91.55,91.43,91.47,95886.0,90.9996,91.0792,90.9598,90.9996,95886.0
2025-01-08 13:40:00,91.48,91.49,91.41,91.44,91113.0,91.0095,91.0195,90.9399,90.9697,91113.0
2025-01-08 13:50:00,91.44,91.47,91.25,91.39,99762.0,90.9697,90.9996,90.7807,90.92,99762.0
2025-01-08 14:00:00,91.39,91.48,91.27,91.47,89119.0,90.92,91.0095,90.8006,90.9996,89119.0
2025-01-08 14:10:00,91.47,91.58,91.41,91.55,171467.0,90.9996,91.109,90.9399,91.0792,171467.0
2025-01-08 14:20:00,91.55,91.72,91.54,91.66,155705.0,91.0792,91.2483,91.0692,91.1886,155705.0
2025-01-08 14:30:00,91.65,91.65,91.45,91.47,159313.0,91.1786,91.1786,90.9797,90.9996,159313.0
2025-01-08 14:40:00,91.46,91.51,91.39,91.45,171320.0,90.9896,91.0394,90.92,90.9797,171320.0
2025-01-08 14:50:00,91.45,91.5,91.35,91.37,191927.0,90.9797,91.0294,90.8802,90.9001,191927.0
2025-01-08 15:00:00,91.37,91.58,91.37,91.53,152021.0,90.9001,91.109,90.9001,91.0593,152021.0
2025-01-08 15:10:00,91.52,91.58,91.45,91.57,171033.0,91.0493,91.109,90.9797,91.0991,171033.0
2025-01-08 15:20:00,91.56,91.67,91.56,91.64,217516.0,91.0891,91.1985,91.0891,91.1687,217516.0
2025-01-08 15:30:00,91.64,91.75,91.61,91.62,205029.0,91.1687,91.2781,91.1389,91.1488,205029.0
2025-01-08 15:40:00,91.63,91.72,91.61,91.72,176660.0,91.1588,91.2483,91.1389,91.2483,176660.0
2025-01-08 15:50:00,91.72,91.83,91.64,91.77,946098.0,91.2483,91.3577,91.1687,91.298,946098.0
2025-01-10 09:30:00,92.49,92.88,92.2,92.75,1030654.0,92.0143,92.4023,91.7258,92.273,1030654.0
2025-01-10 09:40:00,92.76,93.2,92.69,93.09,664537.0,92.2829,92.7207,92.2133,92.6112,664537.0
2025-01-10 09:50:00,93.08,93.39,93.03,93.33,523745.0,92.6013,92.9097,92.5516,92.85,523745.0
2025-01-10 10:00:00,93.32,93.32,92.68,92.83,442533.0,92.8401,92.8401,92.2034,92.3526,442533.0
2025-01-10 10:10:00,92.84,92.85,92.49,92.74,297959.0,92.3625,92.3725,92.0143,92.263,297959.0
2025-01-10 10:20:00,92.74,92.84,92.64,92.71,390032.0,92.263,92.3625,92.1636,92.2332,390032.0
2025-01-10 10:30:00,92.72,92.97,92.71,92.9,236371.0,92.2431,92.4919,92.2332,92.4222,236371.0
2025-01-10 10:40:00,92.89,93.01,92.85,92.86,488130.0,92.4123,92.5317,92.3725,92.3824,488130.0
2025-01-10 10:50:00,92.85,92.91,92.58,92.81,290061.0,92.3725,92.4322,92.1039,92.3327,290061.0
2025-01-10 11:00:00,92.82,92.93,92.8,92.93,279682.0,92.3426,92.4521,92.3227,92.4521,279682.0
2025-01-10 11:10:00,92.92,93.11,92.86,92.99,365575.0,92.4421,92.6311,92.3824,92.5118,365575.0
2025-01-10 11:20:00,92.98,93.1,92.8,92.83,326226.0,92.5018,92.6212,92.3227,92.3526,326226.0
2025-01-10 11:30:00,92.83,92.83,92.61,92.72,180906.0,92.3526,92.3526,92.1337,92.2431,180906.0
2025-01-10 11:40:00,92.72,92.95,92.71,92.82,173383.0,92.2431,92.472,92.2332,92.3426,173383.0
2025-01-10 11:50:00,92.82,92.89,92.66,92.68,158341.0,92.3426,92.4123,92.1835,92.2034,158341.0
2025-01-10 12:00:00,92.68,92.72,92.54,92.61,194116.0,92.2034,92.2431,92.0641,92.1337,194116.0
2025-01-10 12:10:00,92.61,92.74,92.6,92.74,169206.0,92.1337,92.263,92.1238,92.263,169206.0
2025-01-10 12:20:00,92.74,92.95,92.6,92.95,224473.0,92.263,92.472,92.1238,92.472,224473.0
2025-01-10 12:30:00,92.95,93.07,92.94,93.01,226207.0,92.472,92.5913,92.462,92.5317,226207.0
2025-01-10 12:40:00,93.02,93.11,92.98,93.06,168687.0,92.5416,92.6311,92.5018,92.5814,168687.0
2025-01-10 12:50:00,93.07,93.23,93.04,93.21,183654.0,92.5913,92.7505,92.5615,92.7306,183654.0
2025-01-10 13:00:00,93.2,93.22,93.02,93.02,149682.0,92.7207,92.7406,92.5416,92.5416,149682.0
2025-01-10 13:10:00,93.03,93.18,92.98,93.13,190614.0,92.5516,92.7008,92.5018,92.651,190614.0
2025-01-10 13:20:00,93.13,93.22,93.06,93.21,203566.0,92.651,92.7406,92.5814,92.7306,203566.0
2025-01-10 13:30:00,93.22,93.34,93.13,93.27,178463.0,92.7406,92.86,92.651,92.7903,178463.0
2025-01-10 13:40:00,93.27,93.33,93.17,93.33,204122.0,92.7903,92.85,92.6908,92.85,204122.0
2025-01-10 13:50:00,93.32,93.45,93.29,93.45,186557.0,92.8401,92.9694,92.8102,92.9694,186557.0
2025-01-10 14:00:00,93.44,93.45,93.04,93.07,256774.0,92.9594,92.9694,92.5615,92.5913,256774.0
2025-01-10 14:10:00,93.06,93.33,93.05,93.32,207154.0,92.5814,92.85,92.5714,92.8401,207154.0
2025-01-10 14:20:00,93.31,93.45,93.27,93.41,186033.0,92.8301,92.9694,92.7903,92.9296,186033.0
2025-01-10 14:30:00,93.41,93.44,93.29,93.43,230823.0,92.9296,92.9594,92.8102,92.9495,230823.0
2025-01-10 14:40:00,93.43,93.44,93.27,93.35,224643.0,92.9495,92.9594,92.7903,92.8699,224643.0
2025-01-10 14:50:00,93.34,93.58,93.32,93.43,345512.0,92.86,93.0987,92.8401,92.9495,345512.0
2025-01-10 15:00:00,93.43,93.44,93.27,93.29,166912.0,92.9495,92.9594,92.7903,92.8102,166912.0
2025-01-10 15:10:00,93.3,93.3,92.98,93.0,207961.0,92.8202,92.8202,92.5018,92.5217,207961.0
2025-01-10 15:20:00,93.0,93.09,92.99,93.06,183916.0,92.5217,92.6112,92.5118,92.5814,183916.0
2025-01-10 15:30:00,93.05,93.08,92.85,92.94,248692.0,92.5714,92.6013,92.3725,92.462,248692.0
2025-01-10 15:40:00,92.93,92.97,92.81,92.86,241662.0,92.4521,92.4919,92.3327,92.3824,241662.0
2025-01-10 15:50:00,92.86,93.04,92.76,92.97,1020607.0,92.3824,92.5615,92.2829,92.4919,1020607.0
2025-01-13 09:30:00,92.12,92.43,91.95,92.02,775860.0,91.6462,91.9546,91.4771,91.5467,775860.0
2025-01-13 09:40:00,92.04,92.2,91.76,91.8,307880.0,91.5666,91.7258,91.2881,91.3279,307880.0
2025-01-13 09:50:00,91.84,92.08,91.75,92.04,275279.0,91.3677,91.6064,91.2781,91.5666,275279.0
2025-01-13 10:00:00,92.04,92.05,91.63,91.64,292774.0,91.5666,91.5766,91.1588,91.1687,292774.0
2025-01-13 10:10:00,91.63,92.0,91.58,91.93,216578.0,91.1588,91.5268,91.109,91.4572,216578.0
2025-01-13 10:20:00,91.93,91.99,91.66,91.72,216928.0,91.4572,91.5169,91.1886,91.2483,216928.0
2025-01-13 10:30:00,91.71,91.84,91.56,91.79,255123.0,91.2383,91.3677,91.0891,91.3179,255123.0
2025-01-13 10:40:00,91.78,91.9,91.67,91.9,208015.0,91.308,91.4274,91.1985,91.4274,208015.0
2025-01-13 10:50:00,91.91,91.92,91.71,91.81,205744.0,91.4373,91.4473,91.2383,91.3378,205744.0
2025-01-13 11:00:00,91.81,91.96,91.62,91.63,288778.0,91.3378,91.4871,91.1488,91.1588,288778.0
2025-01-13 11:10:00,91.65,91.8,91.63,91.65,154470.0,91.1786,91.3279,91.1588,91.1786,154470.0
2025-01-13 11:20:00,91.66,91.76,91.58,91.61,224129.0,91.1886,91.2881,91.109,91.1389,224129.0
2025-01-13 11:30:00,91.61,91.74,91.59,91.61,145473.0,91.1389,91.2682,91.119,91.1389,145473.0
2025-01-13 11:40:00,91.6,91.76,91.58,91.59,141502.0,91.1289,91.2881,91.109,91.119,141502.0
2025-01-13 11:50:00,91.59,91.6,91.3,91.3,208476.0,91.119,91.1289,90.8304,90.8304,208476.0
2025-01-13 12:00:00,91.32,91.56,91.22,91.41,218187.0,90.8503,91.0891,90.7509,90.9399,218187.0
2025-01-13 12:10:00,91.42,91.49,91.23,91.37,729970.0,90.9498,91.0195,90.7608,90.9001,729970.0
2025-01-13 12:20:00,91.37,91.46,91.18,91.19,265319.0,90.9001,90.9896,90.7111,90.721,265319.0
2025-01-13 12:30:00,91.2,91.4,91.1,91.29,490727.0,90.731,90.9299,90.6315,90.8205,490727.0
2025-01-13 12:40:00,91.29,91.41,91.2,91.22,139987.0,90.8205,90.9399,90.731,90.7509,139987.0
2025-01-13 12:50:00,91.23,91.49,91.21,91.45,160723.0,90.7608,91.0195,90.7409,90.9797,160723.0
2025-01-13 13:00:00,91.44,91.45,91.3,91.39,312032.0,90.9697,90.9797,90.8304,90.92,312032.0
2025-01-13 13:10:00,91.4,91.51,91.39,91.48,106307.0,90.9299,91.0394,90.92,91.0095,106307.0
2025-01-13 13:20:00,91.48,91.55,91.43,91.5,120013.0,91.0095,91.0792,90.9598,91.0294,120013.0
2025-01-13 13:30:00,91.49,91.53,91.43,91.51,118670.0,91.0195,91.0593,90.9598,91.0394,118670.0
2025-01-13 13:40:00,91.51,91.51,91.44,91.5,97483.0,91.0394,91.0394,90.9697,91.0294,97483.0
2025-01-13 13:50:00,91.49,91.55,91.36,91.55,256212.0,91.0195,91.0792,90.8901,91.0792,256212.0
2025-01-13 14:00:00,91.54,91.54,91.43,91.49,119467.0,91.0692,91.0692,90.9598,91.0195,119467.0
2025-01-13 14:10:00,91.48,91.51,91.37,91.47,626191.0,91.0095,91.0394,90.9001,90.9996,626191.0
2025-01-13 14:20:00,91.48,91.66,91.41,91.65,160687.0,91.0095,91.1886,90.9399,91.1786,160687.0
2025-01-13 14:30:00,91.64,91.68,91.48,91.49,150770.0,91.1687,91.2085,91.0095,91.0195,150770.0
2025-01-13 14:40:00,91.5,91.63,91.48,91.55,175981.0,91.0294,91.1588,91.0095,91.0792,175981.0
2025-01-13 14:50:00,91.55,91.65,91.53,91.56,128774.0,91.0792,91.1786,91.0593,91.0891,128774.0
2025-01-13 15:00:00,91.55,91.55,91.39,91.46,177012.0,91.0792,91.0792,90.92,90.9896,177012.0
2025-01-13 15:10:00,91.46,91.59,91.45,91.59,424518.0,90.9896,91.119,90.9797,91.119,424518.0
2025-01-13 15:20:00,91.59,91.61,91.46,91.53,179227.0,91.119,91.1389,90.9896,91.0593,179227.0
2025-01-13 15:30:00,91.52,91.53,91.37,91.45,235922.0,91.0493,91.0593,90.9001,90.9797,235922.0
2025-01-13 15:40:00,91.45,91.54,91.4,91.46,351671.0,90.9797,91.0692,90.9299,90.9896,351671.0
2025-01-13 15:50:00,91.47,91.59,91.35,91.55,1591338.0,90.9996,91.119,90.8802,91.0792,1591338.0
2025-01-14 09:30:00,91.86,91.98,91.59,91.62,594387.0,91.3876,91.507,91.119,91.1488,594387.0
2025-01-14 09:40:00,91.61,91.89,91.53,91.57,280094.0,91.1389,91.4174,91.0593,91.0991,280094.0
2025-01-14 09:50:00,91.58,91.61,91.27,91.57,202356.0,91.109,91.1389,90.8006,91.0991,202356.0
2025-01-14 10:00:00,91.57,91.65,91.49,91.54,176777.0,91.0991,91.1786,91.0195,91.0692,176777.0
2025-01-14 10:10:00,91.54,91.62,91.49,91.58,172408.0,91.0692,91.1488,91.0195,91.109,172408.0
2025-01-14 10:20:00,91.58,91.65,91.5,91.6,325074.0,91.109,91.1786,91.0294,91.1289,325074.0
2025-01-14 10:30:00,91.6,91.66,91.11,91.2,205836.0,91.1289,91.1886,90.6414,90.731,205836.0
2025-01-14 10:40:00,91.2,91.38,91.14,91.37,159992.0,90.731,90.91,90.6713,90.9001,159992.0
2025-01-14 10:50:00,91.37,91.51,91.26,91.45,202790.0,90.9001,91.0394,90.7907,90.9797,202790.0
2025-01-14 11:00:00,91.45,91.46,91.26,91.38,155969.0,90.9797,90.9896,90.7907,90.91,155969.0
2025-01-14 11:10:00,91.38,91.41,91.3,91.31,145288.0,90.91,90.9399,90.8304,90.8404,145288.0
2025-01-14 11:20:00,91.31,91.43,91.31,91.32,97685.0,90.8404,90.9598,90.8404,90.8503,97685.0
2025-01-14 11:30:00,91.32,91.36,91.18,91.24,123340.0,90.8503,90.8901,90.7111,90.7708,123340.0
2025-01-14 11:40:00,91.24,91.29,91.03,91.06,132385.0,90.7708,90.8205,90.5618,90.5917,132385.0
2025-01-14 11:50:00,91.07,91.1,90.9,90.93,139232.0,90.6016,90.6315,90.4325,90.4624,139232.0
2025-01-14 12:00:00,90.92,91.08,90.92,91.06,164813.0,90.4524,90.6116,90.4524,90.5917,164813.0
2025-01-14 12:10:00,91.07,91.18,91.07,91.13,106860.0,90.6016,90.7111,90.6016,90.6613,106860.0
2025-01-14 12:20:00,91.13,91.26,91.08,91.23,104763.0,90.6613,90.7907,90.6116,90.7608,104763.0
2025-01-14 12:30:00,91.23,91.24,91.09,91.18,124766.0,90.7608,90.7708,90.6215,90.7111,124766.0
2025-01-14 12:40:00,91.19,91.37,91.17,91.19,164433.0,90.721,90.9001,90.7011,90.721,164433.0
2025-01-14 12:50:00,91.18,91.3,91.1,91.13,195223.0,90.7111,90.8304,90.6315,90.6613,195223.0
2025-01-14 13:00:00,91.13,91.24,91.08,91.19,133031.0,90.6613,90.7708,90.6116,90.721,133031.0
2025-01-14 13:10:00,91.2,91.21,91.08,91.16,167142.0,90.731,90.7409,90.6116,90.6912,167142.0
2025-01-14 13:20:00,91.16,91.21,91.1,91.2,286340.0,90.6912,90.7409,90.6315,90.731,286340.0
2025-01-14 13:30:00,91.2,91.3,91.2,91.28,151150.0,90.731,90.8304,90.731,90.8106,151150.0
2025-01-14 13:40:00,91.29,91.38,91.29,91.37,129682.0,90.8205,90.91,90.8205,90.9001,129682.0
2025-01-14 13:50:00,91.37,91.45,91.35,91.37,128632.0,90.9001,90.9797,90.8802,90.9001,128632.0
2025-01-14 14:00:00,91.37,91.42,91.35,91.4,118509.0,90.9001,90.9498,90.8802,90.9299,118509.0
2025-01-14 14:10:00,91.4,91.46,91.3,91.45,105069.0,90.9299,90.9896,90.8304,90.9797,105069.0
2025-01-14 14:20:00,91.46,91.49,91.36,91.36,118330.0,90.9896,91.0195,90.8901,90.8901,118330.0
2025-01-14 14:30:00,91.37,91.44,91.35,91.36,79736.0,90.9001,90.9697,90.8802,90.8901,79736.0
2025-01-14 14:40:00,91.36,91.37,91.24,91.26,121132.0,90.8901,90.9001,90.7708,90.7907,121132.0
2025-01-14 14:50:00,91.25,91.26,90.85,90.87,225225.0,90.7807,90.7907,90.3828,90.4027,225225.0
2025-01-14 15:00:00,90.87,90.9,90.56,90.78,297144.0,90.4027,90.4325,90.0943,90.3131,297144.0
2025-01-14 15:10:00,90.78,90.79,90.62,90.77,193202.0,90.3131,90.3231,90.1539,90.3032,193202.0
2025-01-14 15:20:00,90.77,90.86,90.71,90.84,133305.0,90.3032,90.3927,90.2435,90.3728,133305.0
2025-01-14 15:30:00,90.85,90.87,90.64,90.68,296794.0,90.3828,90.4027,90.1738,90.2136,296794.0
2025-01-14 15:40:00,90.67,90.79,90.64,90.68,249166.0,90.2037,90.3231,90.1738,90.2136,249166.0
2025-01-14 15:50:00,90.67,90.87,90.66,90.8,786460.0,90.2037,90.4027,90.1937,90.333,786460.0
2025-01-15 09:30:00,91.06,91.57,90.96,91.57,547877.0,90.5917,91.0991,90.4922,91.0991,547877.0
2025-01-15 09:40:00,91.56,91.58,91.2,91.22,408444.0,91.0891,91.109,90.731,90.7509,408444.0
2025-01-15 09:50:00,91.22,91.4,91.16,91.35,228927.0,90.7509,90.9299,90.6912,90.8802,228927.0
2025-01-15 10:00:00,91.35,91.36,90.9,90.9,249867.0,90.8802,90.8901,90.4325,90.4325,249867.0
2025-01-15 10:10:00,90.91,91.01,90.89,90.93,197781.0,90.4425,90.5419,90.4226,90.4624,197781.0
2025-01-15 10:20:00,90.92,90.92,90.81,90.9,198280.0,90.4524,90.4524,90.343,90.4325,198280.0
2025-01-15 10:30:00,90.9,91.04,90.89,91.03,153799.0,90.4325,90.5718,90.4226,90.5618,153799.0
2025-01-15 10:40:00,91.02,91.12,90.94,90.96,154904.0,90.5519,90.6514,90.4723,90.4922,154904.0
2025-01-15 10:50:00,90.96,91.01,90.89,90.92,205618.0,90.4922,90.5419,90.4226,90.4524,205618.0
2025-01-15 11:00:00,90.92,91.05,90.88,91.04,250891.0,90.4524,90.5817,90.4126,90.5718,250891.0
2025-01-15 11:10:00,91.03,91.15,90.94,90.97,162715.0,90.5618,90.6812,90.4723,90.5021,162715.0
2025-01-15 11:20:00,90.98,91.14,90.97,91.11,116584.0,90.5121,90.6713,90.5021,90.6414,116584.0
2025-01-15 11:30:00,91.11,91.11,90.91,91.08,161333.0,90.6414,90.6414,90.4425,90.6116,161333.0
2025-01-15 11:40:00,91.09,91.14,91.03,91.06,152150.0,90.6215,90.6713,90.5618,90.5917,152150.0
2025-01-15 11:50:00,91.06,91.06,90.93,90.93,108482.0,90.5917,90.5917,90.4624,90.4624,108482.0
2025-01-15 12:00:00,90.93,91.25,90.91,91.2,129178.0,90.4624,90.7807,90.4425,90.731,129178.0
2025-01-15 12:10:00,91.19,91.3,91.14,91.26,124261.0,90.721,90.8304,90.6713,90.7907,124261.0
2025-01-15 12:20:00,91.25,91.3,91.21,91.3,143851.0,90.7807,90.8304,90.7409,90.8304,143851.0
2025-01-15 12:30:00,91.3,91.48,91.29,91.46,318287.0,90.8304,91.0095,90.8205,90.9896,318287.0
2025-01-15 12:40:00,91.46,91.53,91.37,91.37,116063.0,90.9896,91.0593,90.9001,90.9001,116063.0
2025-01-15 12:50:00,91.38,91.43,91.32,91.37,100417.0,90.91,90.9598,90.8503,90.9001,100417.0
2025-01-15 13:00:00,91.38,91.48,91.38,91.42,103942.0,90.91,91.0095,90.91,90.9498,103942.0
2025-01-15 13:10:00,91.42,91.51,91.4,91.5,107319.0,90.9498,91.0394,90.9299,91.0294,107319.0
2025-01-15 13:20:00,91.5,91.56,91.46,91.56,118739.0,91.0294,91.0891,90.9896,91.0891,118739.0
2025-01-15 13:30:00,91.56,91.63,91.55,91.56,206559.0,91.0891,91.1588,91.0792,91.0891,206559.0
2025-01-15 13:40:00,91.56,91.58,91.41,91.44,98714.0,91.0891,91.109,90.9399,90.9697,98714.0
2025-01-15 13:50:00,91.44,91.5,91.43,91.49,111051.0,90.9697,91.0294,90.9598,91.0195,111051.0
2025-01-15 14:00:00,91.49,91.51,91.43,91.45,121170.0,91.0195,91.0394,90.9598,90.9797,121170.0
2025-01-15 14:10:00,91.45,91.49,91.39,91.41,171777.0,90.9797,91.0195,90.92,90.9399,171777.0
2025-01-15 14:20:00,91.4,91.45,91.32,91.41,110944.0,90.9299,90.9797,90.8503,90.9399,110944.0
2025-01-15 14:30:00,91.41,91.47,91.38,91.44,176420.0,90.9399,90.9996,90.91,90.9697,176420.0
2025-01-15 14:40:00,91.44,91.45,91.33,91.41,133396.0,90.9697,90.9797,90.8603,90.9399,133396.0
2025-01-15 14:50:00,91.41,91.46,91.38,91.39,167537.0,90.9399,90.9896,90.91,90.92,167537.0
2025-01-15 15:00:00,91.4,91.46,91.38,91.44,190310.0,90.9299,90.9896,90.91,90.9697,190310.0
2025-01-15 15:10:00,91.45,91.47,91.41,91.44,201309.0,90.9797,90.9996,90.9399,90.9697,201309.0
2025-01-15 15:20:00,91.44,91.73,91.43,91.62,319605.0,90.9697,91.2582,90.9598,91.1488,319605.0
2025-01-15 15:30:00,91.62,91.64,91.53,91.61,569538.0,91.1488,91.1687,91.0593,91.1389,569538.0
2025-01-15 15:40:00,91.61,91.62,91.47,91.52,303308.0,91.1389,91.1488,90.9996,91.0493,303308.0
2025-01-15 15:50:00,91.52,91.6,91.25,91.33,1020495.0,91.0493,91.1289,90.7807,90.8603,1020495.0
2025-01-16 09:30:00,91.5,91.72,90.99,91.05,612248.0,91.0294,91.2483,90.522,90.5817,612248.0
2025-01-16 09:40:00,91.05,91.15,90.59,90.62,293071.0,90.5817,90.6812,90.1241,90.1539,293071.0
2025-01-16 09:50:00,90.64,90.67,90.34,90.34,225256.0,90.1738,90.2037,89.8754,89.8754,225256.0
2025-01-16 10:00:00,90.33,90.5,90.19,90.43,264968.0,89.8654,90.0346,89.7262,89.9649,264968.0
2025-01-16 10:10:00,90.42,90.42,90.23,90.36,229807.0,89.955,89.955,89.766,89.8953,229807.0
2025-01-16 10:20:00,90.35,90.36,90.12,90.23,307360.0,89.8853,89.8953,89.6565,89.766,307360.0
2025-01-16 10:30:00,90.23,90.39,90.22,90.37,152241.0,89.766,89.9251,89.756,89.9052,152241.0
2025-01-16 10:40:00,90.36,90.52,90.29,90.52,155139.0,89.8953,90.0545,89.8256,90.0545,155139.0
2025-01-16 10:50:00,90.52,90.69,90.5,90.68,165118.0,90.0545,90.2236,90.0346,90.2136,165118.0
2025-01-16 11:00:00,90.68,90.89,90.65,90.86,185293.0,90.2136,90.4226,90.1838,90.3927,185293.0
2025-01-16 11:10:00,90.86,90.91,90.7,90.85,176905.0,90.3927,90.4425,90.2335,90.3828,176905.0
2025-01-16 11:20:00,90.85,90.89,90.77,90.89,111088.0,90.3828,90.4226,90.3032,90.4226,111088.0
2025-01-16 11:30:00,90.89,90.94,90.8,90.85,149069.0,90.4226,90.4723,90.333,90.3828,149069.0
2025-01-16 11:40:00,90.85,90.92,90.73,90.91,137949.0,90.3828,90.4524,90.2634,90.4425,137949.0
2025-01-16 11:50:00,90.91,91.16,90.88,91.14,201548.0,90.4425,90.6912,90.4126,90.6713,201548.0
2025-01-16 12:00:00,91.13,91.39,91.07,91.07,272082.0,90.6613,90.92,90.6016,90.6016,272082.0
2025-01-16 12:10:00,91.08,91.15,91.06,91.09,160791.0,90.6116,90.6812,90.5917,90.6215,160791.0
2025-01-16 12:20:00,91.09,91.13,91.04,91.06,164555.0,90.6215,90.6613,90.5718,90.5917,164555.0
2025-01-16 12:30:00,91.06,91.13,91.01,91.08,162359.0,90.5917,90.6613,90.5419,90.6116,162359.0
2025-01-16 12:40:00,91.08,91.2,91.07,91.19,90013.0,90.6116,90.731,90.6016,90.721,90013.0
2025-01-16 12:50:00,91.19,91.21,91.03,91.08,202404.0,90.721,90.7409,90.5618,90.6116,202404.0
2025-01-16 13:00:00,91.08,91.16,91.04,91.11,87227.0,90.6116,90.6912,90.5718,90.6414,87227.0
2025-01-16 13:10:00,91.11,91.2,91.1,91.17,120670.0,90.6414,90.731,90.6315,90.7011,120670.0
2025-01-16 13:20:00,91.17,91.25,91.16,91.22,151028.0,90.7011,90.7807,90.6912,90.7509,151028.0
2025-01-16 13:30:00,91.22,91.27,91.19,91.25,106182.0,90.7509,90.8006,90.721,90.7807,106182.0
2025-01-16 13:40:00,91.25,91.31,91.1,91.14,101867.0,90.7807,90.8404,90.6315,90.6713,101867.0
2025-01-16 13:50:00,91.14,91.23,91.12,91.15,123671.0,90.6713,90.7608,90.6514,90.6812,123671.0
2025-01-16 14:00:00,91.15,91.22,91.08,91.21,102671.0,90.6812,90.7509,90.6116,90.7409,102671.0
2025-01-16 14:10:00,91.2,91.24,91.15,91.23,95278.0,90.731,90.7708,90.6812,90.7608,95278.0
2025-01-16 14:20:00,91.24,91.31,91.19,91.3,149518.0,90.7708,90.8404,90.721,90.8304,149518.0
2025-01-16 14:30:00,91.3,91.46,91.28,91.44,148562.0,90.8304,90.9896,90.8106,90.9697,148562.0
2025-01-16 14:40:00,91.44,91.44,91.38,91.41,126759.0,90.9697,90.9697,90.91,90.9399,126759.0
2025-01-16 14:50:00,91.41,91.49,91.36,91.48,129791.0,90.9399,91.0195,90.8901,91.0095,129791.0
2025-01-16 15:00:00,91.47,91.56,91.46,91.55,224385.0,90.9996,91.0891,90.9896,91.0792,224385.0
2025-01-16 15:10:00,91.55,91.55,91.37,91.39,145173.0,91.0792,91.0792,90.9001,90.92,145173.0
2025-01-16 15:20:00,91.39,91.45,91.28,91.31,154966.0,90.92,90.9797,90.8106,90.8404,154966.0
2025-01-16 15:30:00,91.31,91.52,91.31,91.46,180877.0,90.8404,91.0493,90.8404,90.9896,180877.0
2025-01-16 15:40:00,91.47,91.58,91.45,91.54,226941.0,90.9996,91.109,90.9797,91.0692,226941.0
2025-01-16 15:50:00,91.54,91.58,91.24,91.31,690165.0,91.0692,91.109,90.7708,90.8404,690165.0
2025-01-17 09:30:00,92.07,92.08,91.44,91.55,3282107.0,91.5965,91.6064,90.9697,91.0792,3282107.0
2025-01-17 09:40:00,91.55,91.72,91.31,91.36,424422.0,91.0792,91.2483,90.8404,90.8901,424422.0
2025-01-17 09:50:00,91.36,91.44,91.05,91.1,326916.0,90.8901,90.9697,90.5817,90.6315,326916.0
2025-01-17 10:00:00,91.12,91.63,91.07,91.5,341226.0,90.6514,91.1588,90.6016,91.0294,341226.0
2025-01-17 10:10:00,91.49,91.51,91.3,91.42,184571.0,91.0195,91.0394,90.8304,90.9498,184571.0
2025-01-17 10:20:00,91.42,91.74,91.41,91.7,152058.0,90.9498,91.2682,90.9399,91.2284,152058.0
2025-01-17 10:30:00,91.72,91.76,91.67,91.73,155767.0,91.2483,91.2881,91.1985,91.2582,155767.0
2025-01-17 10:40:00,91.73,91.88,91.7,91.87,159391.0,91.2582,91.4075,91.2284,91.3975,159391.0
2025-01-17 10:50:00,91.87,91.96,91.85,91.94,165326.0,91.3975,91.4871,91.3776,91.4672,165326.0
2025-01-17 11:00:00,91.95,92.06,91.85,91.89,221598.0,91.4771,91.5865,91.3776,91.4174,221598.0
2025-01-17 11:10:00,91.88,92.02,91.82,91.99,244567.0,91.4075,91.5467,91.3478,91.5169,244567.0
2025-01-17 11:20:00,91.98,92.04,91.91,91.92,168336.0,91.507,91.5666,91.4373,91.4473,168336.0
2025-01-17 11:30:00,91.92,92.06,91.9,92.04,202440.0,91.4473,91.5865,91.4274,91.5666,202440.0
2025-01-17 11:40:00,92.05,92.07,92.01,92.03,142644.0,91.5766,91.5965,91.5368,91.5567,142644.0
2025-01-17 11:50:00,92.03,92.15,92.02,92.12,169591.0,91.5567,91.6761,91.5467,91.6462,169591.0
2025-01-17 12:00:00,92.12,92.19,92.06,92.15,147880.0,91.6462,91.7159,91.5865,91.6761,147880.0
2025-01-17 12:10:00,92.15,92.26,92.15,92.18,151614.0,91.6761,91.7855,91.6761,91.7059,151614.0
2025-01-17 12:20:00,92.17,92.2,92.07,92.08,74211.0,91.696,91.7258,91.5965,91.6064,74211.0
2025-01-17 12:30:00,92.09,92.11,92.03,92.1,107480.0,91.6164,91.6363,91.5567,91.6263,107480.0
2025-01-17 12:40:00,92.11,92.22,92.07,92.18,109871.0,91.6363,91.7457,91.5965,91.7059,109871.0
2025-01-17 12:50:00,92.18,92.19,91.95,92.01,124582.0,91.7059,91.7159,91.4771,91.5368,124582.0
2025-01-17 13:00:00,92.02,92.12,91.98,92.11,106064.0,91.5467,91.6462,91.507,91.6363,106064.0
2025-01-17 13:10:00,92.1,92.16,92.04,92.05,113544.0,91.6263,91.686,91.5666,91.5766,113544.0
2025-01-17 13:20:00,92.04,92.07,91.91,91.93,123528.0,91.5666,91.5965,91.4373,91.4572,123528.0
2025-01-17 13:30:00,91.93,91.94,91.85,91.86,106213.0,91.4572,91.4672,91.3776,91.3876,106213.0
2025-01-17 13:40:00,91.85,91.94,91.83,91.9,113906.0,91.3776,91.4672,91.3577,91.4274,113906.0
2025-01-17 13:50:00,91.91,92.01,91.88,91.94,184774.0,91.4373,91.5368,91.4075,91.4672,184774.0
2025-01-17 14:00:00,91.95,92.0,91.87,91.91,99044.0,91.4771,91.5268,91.3975,91.4373,99044.0
2025-01-17 14:10:00,91.9,91.95,91.88,91.92,120050.0,91.4274,91.4771,91.4075,91.4473,120050.0
2025-01-17 14:20:00,91.92,92.06,91.91,92.03,131071.0,91.4473,91.5865,91.4373,91.5567,131071.0
2025-01-17 14:30:00,92.04,92.04,91.93,91.93,107063.0,91.5666,91.5666,91.4572,91.4572,107063.0
2025-01-17 14:40:00,91.92,92.04,91.92,91.99,139879.0,91.4473,91.5666,91.4473,91.5169,139879.0
2025-01-17 14:50:00,91.99,92.04,91.95,92.04,105097.0,91.5169,91.5666,91.4771,91.5666,105097.0
2025-01-17 15:00:00,92.04,92.07,91.97,92.03,123366.0,91.5666,91.5965,91.497,91.5567,123366.0
2025-01-17 15:10:00,92.04,92.11,92.01,92.11,108548.0,91.5666,91.6363,91.5368,91.6363,108548.0
2025-01-17 15:20:00,92.1,92.19,92.09,92.12,112620.0,91.6263,91.7159,91.6164,91.6462,112620.0
2025-01-17 15:30:00,92.13,92.17,92.06,92.11,196544.0,91.6562,91.696,91.5865,91.6363,196544.0
2025-01-17 15:40:00,92.11,92.12,91.97,92.0,214043.0,91.6363,91.6462,91.497,91.5268,214043.0
2025-01-17 15:50:00,92.0,92.08,91.9,91.92,792962.0,91.5268,91.6064,91.4274,91.4473,792962.0
2025-01-21 09:30:00,92.48,92.92,92.35,92.84,906065.0,92.0044,92.4421,91.875,92.3625,906065.0
2025-01-21 09:40:00,92.83,93.22,92.81,93.15,419033.0,92.3526,92.7406,92.3327,92.6709,419033.0
2025-01-21 09:50:00,93.15,93.3,93.06,93.23,327258.0,92.6709,92.8202,92.5814,92.7505,327258.0
2025-01-21 10:00:00,93.23,93.48,93.17,93.31,235252.0,92.7505,92.9992,92.6908,92.8301,235252.0
2025-01-21 10:10:00,93.31,93.41,93.2,93.37,270722.0,92.8301,92.9296,92.7207,92.8898,270722.0
2025-01-21 10:20:00,93.38,93.39,93.24,93.28,214298.0,92.8998,92.9097,92.7605,92.8003,214298.0
2025-01-21 10:30:00,93.27,93.62,93.27,93.62,411825.0,92.7903,93.1385,92.7903,93.1385,411825.0
2025-01-21 10:40:00,93.62,93.97,93.59,93.84,407333.0,93.1385,93.4867,93.1087,93.3574,407333.0
2025-01-21 10:50:00,93.84,93.9,93.69,93.79,237891.0,93.3574,93.4171,93.2082,93.3076,237891.0
2025-01-21 11:00:00,93.78,93.86,93.72,93.84,218893.0,93.2977,93.3773,93.238,93.3574,218893.0
2025-01-21 11:10:00,93.85,93.94,93.78,93.85,331623.0,93.3673,93.4569,93.2977,93.3673,331623.0
2025-01-21 11:20:00,93.85,93.86,93.77,93.81,190919.0,93.3673,93.3773,93.2877,93.3275,190919.0
2025-01-21 11:30:00,93.8,93.84,93.78,93.8,246552.0,93.3176,93.3574,93.2977,93.3176,246552.0
2025-01-21 11:40:00,93.81,94.03,93.77,94.02,507279.0,93.3275,93.5464,93.2877,93.5365,507279.0
2025-01-21 11:50:00,94.02,94.24,94.01,94.22,229134.0,93.5365,93.7553,93.5265,93.7354,229134.0
2025-01-21 12:00:00,94.22,94.22,93.99,94.03,219907.0,93.7354,93.7354,93.5066,93.5464,219907.0
2025-01-21 12:10:00,94.03,94.04,93.53,93.56,331373.0,93.5464,93.5564,93.049,93.0788,331373.0
2025-01-21 12:20:00,93.57,93.71,93.5,93.51,279633.0,93.0888,93.2281,93.0191,93.0291,279633.0
2025-01-21 12:30:00,93.5,93.5,93.34,93.4,343496.0,93.0191,93.0191,92.86,92.9196,343496.0
2025-01-21 12:40:00,93.4,93.43,93.31,93.31,282005.0,92.9196,92.9495,92.8301,92.8301,282005.0
2025-01-21 12:50:00,93.32,93.41,93.26,93.38,247982.0,92.8401,92.9296,92.7804,92.8998,247982.0
2025-01-21 13:00:00,93.38,93.39,93.2,93.34,218876.0,92.8998,92.9097,92.7207,92.86,218876.0
2025-01-21 13:10:00,93.34,93.34,93.23,93.26,180119.0,92.86,92.86,92.7505,92.7804,180119.0
2025-01-21 13:20:00,93.25,93.28,93.18,93.27,192929.0,92.7704,92.8003,92.7008,92.7903,192929.0
2025-01-21 13:30:00,93.28,93.37,93.28,93.3,156380.0,92.8003,92.8898,92.8003,92.8202,156380.0
2025-01-21 13:40:00,93.31,93.36,93.13,93.14,170115.0,92.8301,92.8799,92.651,92.661,170115.0
2025-01-21 13:50:00,93.13,93.14,92.94,92.95,217680.0,92.651,92.661,92.462,92.472,217680.0
2025-01-21 14:00:00,92.95,92.95,92.69,92.72,278675.0,92.472,92.472,92.2133,92.2431,278675.0
2025-01-21 14:10:00,92.72,92.75,92.39,92.56,366721.0,92.2431,92.273,91.9148,92.084,366721.0
2025-01-21 14:20:00,92.56,92.57,92.4,92.5,343095.0,92.084,92.0939,91.9248,92.0243,343095.0
2025-01-21 14:30:00,92.49,92.5,92.33,92.37,300760.0,92.0143,92.0243,91.8552,91.8949,300760.0
2025-01-21 14:40:00,92.37,92.43,92.33,92.39,260237.0,91.8949,91.9546,91.8552,91.9148,260237.0
2025-01-21 14:50:00,92.4,92.44,92.33,92.35,355310.0,91.9248,91.9646,91.8552,91.875,355310.0
2025-01-21 15:00:00,92.36,92.43,92.31,92.4,261191.0,91.885,91.9546,91.8353,91.9248,261191.0
2025-01-21 15:10:00,92.4,92.53,92.36,92.51,298983.0,91.9248,92.0541,91.885,92.0342,298983.0
2025-01-21 15:20:00,92.51,92.55,92.49,92.52,177949.0,92.0342,92.074,92.0143,92.0442,177949.0
2025-01-21 15:30:00,92.51,92.67,92.46,92.66,197454.0,92.0342,92.1934,91.9845,92.1835,197454.0
2025-01-21 15:40:00,92.66,92.82,92.63,92.82,307333.0,92.1835,92.3426,92.1536,92.3426,307333.0
2025-01-21 15:50:00,92.86,93.08,92.82,93.07,1400487.0,92.3824,92.6013,92.3426,92.5913,1400487.0
2025-01-22 09:30:00,93.77,94.0,93.14,93.7,1251401.0,93.2877,93.5166,92.661,93.2181,1251401.0
2025-01-22 09:40:00,93.7,93.86,93.32,93.34,356404.0,93.2181,93.3773,92.8401,92.86,356404.0
2025-01-22 09:50:00,93.33,93.47,93.22,93.44,243051.0,92.85,92.9893,92.7406,92.9594,243051.0
2025-01-22 10:00:00,93.44,93.49,93.13,93.21,263444.0,92.9594,93.0092,92.651,92.7306,263444.0
2025-01-22 10:10:00,93.21,93.26,92.96,93.01,416979.0,92.7306,92.7804,92.4819,92.5317,416979.0
2025-01-22 10:20:00,93.01,93.24,93.0,93.19,255174.0,92.5317,92.7605,92.5217,92.7107,255174.0
2025-01-22 10:30:00,93.2,93.2,92.93,93.06,181257.0,92.7207,92.7207,92.4521,92.5814,181257.0
2025-01-22 10:40:00,93.06,93.16,93.01,93.06,173124.0,92.5814,92.6809,92.5317,92.5814,173124.0
2025-01-22 10:50:00,93.06,93.17,92.98,93.03,206355.0,92.5814,92.6908,92.5018,92.5516,206355.0
2025-01-22 11:00:00,93.03,93.08,92.88,92.92,146564.0,92.5516,92.6013,92.4023,92.4421,146564.0
2025-01-22 11:10:00,92.92,92.95,92.74,92.81,187489.0,92.4421,92.472,92.263,92.3327,187489.0
2025-01-22 11:20:00,92.81,92.81,92.64,92.76,245723.0,92.3327,92.3327,92.1636,92.2829,245723.0
2025-01-22 11:30:00,92.77,92.78,92.57,92.61,195977.0,92.2929,92.3028,92.0939,92.1337,195977.0
2025-01-22 11:40:00,92.62,92.72,92.52,92.68,157885.0,92.1437,92.2431,92.0442,92.2034,157885.0
2025-01-22 11:50:00,92.69,92.93,92.67,92.81,158838.0,92.2133,92.4521,92.1934,92.3327,158838.0
2025-01-22 12:00:00,92.8,92.84,92.72,92.75,94436.0,92.3227,92.3625,92.2431,92.273,94436.0
2025-01-22 12:10:00,92.75,92.82,92.71,92.73,117076.0,92.273,92.3426,92.2332,92.2531,117076.0
2025-01-22 12:20:00,92.73,92.76,92.63,92.64,101633.0,92.2531,92.2829,92.1536,92.1636,101633.0
2025-01-22 12:30:00,92.64,92.76,92.63,92.76,95954.0,92.1636,92.2829,92.1536,92.2829,95954.0
2025-01-22 12:40:00,92.76,92.77,92.69,92.75,69704.0,92.2829,92.2929,92.2133,92.273,69704.0
2025-01-22 12:50:00,92.75,92.79,92.73,92.76,105750.0,92.273,92.3128,92.2531,92.2829,105750.0
2025-01-22 13:00:00,92.76,92.76,92.66,92.7,109413.0,92.2829,92.2829,92.1835,92.2232,109413.0
2025-01-22 13:10:00,92.7,92.73,92.66,92.71,72342.0,92.2232,92.2531,92.1835,92.2332,72342.0
2025-01-22 13:20:00,92.72,92.77,92.68,92.77,111227.0,92.2431,92.2929,92.2034,92.2929,111227.0
2025-01-22 13:30:00,92.77,92.84,92.74,92.84,133578.0,92.2929,92.3625,92.263,92.3625,133578.0
2025-01-22 13:40:00,92.83,92.83,92.77,92.81,141354.0,92.3526,92.3526,92.2929,92.3327,141354.0
2025-01-22 13:50:00,92.81,92.81,92.7,92.73,120749.0,92.3327,92.3327,92.2232,92.2531,120749.0
2025-01-22 14:00:00,92.73,92.76,92.68,92.68,100253.0,92.2531,92.2829,92.2034,92.2034,100253.0
2025-01-22 14:10:00,92.69,92.71,92.66,92.67,107947.0,92.2133,92.2332,92.1835,92.1934,107947.0
2025-01-22 14:20:00,92.67,92.7,92.61,92.63,130770.0,92.1934,92.2232,92.1337,92.1536,130770.0
2025-01-22 14:30:00,92.63,92.67,92.61,92.67,121468.0,92.1536,92.1934,92.1337,92.1934,121468.0
2025-01-22 14:40:00,92.67,92.8,92.65,92.75,129206.0,92.1934,92.3227,92.1735,92.273,129206.0
2025-01-22 14:50:00,92.75,92.8,92.68,92.78,118459.0,92.273,92.3227,92.2034,92.3028,118459.0
2025-01-22 15:00:00,92.79,92.99,92.78,92.98,145162.0,92.3128,92.5118,92.3028,92.5018,145162.0
2025-01-22 15:10:00,92.98,93.09,92.97,93.05,172834.0,92.5018,92.6112,92.4919,92.5714,172834.0
2025-01-22 15:20:00,93.05,93.07,93.0,93.02,202639.0,92.5714,92.5913,92.5217,92.5416,202639.0
2025-01-22 15:30:00,93.02,93.29,93.01,93.23,365884.0,92.5416,92.8102,92.5317,92.7505,365884.0
2025-01-22 15:40:00,93.23,93.28,93.05,93.06,198059.0,92.7505,92.8003,92.5714,92.5814,198059.0
2025-01-22 15:50:00,93.06,93.28,92.98,93.22,982563.0,92.5814,92.8003,92.5018,92.7406,982563.0
2025-01-23 09:30:00,92.99,93.05,92.61,92.7,532782.0,92.5118,92.5714,92.1337,92.2232,532782.0
2025-01-23 09:40:00,92.7,92.89,92.61,92.7,269771.0,92.2232,92.4123,92.1337,92.2232,269771.0
2025-01-23 09:50:00,92.7,92.79,92.6,92.67,187861.0,92.2232,92.3128,92.1238,92.1934,187861.0
2025-01-23 10:00:00,92.67,92.73,92.54,92.64,190604.0,92.1934,92.2531,92.0641,92.1636,190604.0
2025-01-23 10:10:00,92.64,92.64,92.38,92.41,218276.0,92.1636,92.1636,91.9049,91.9347,218276.0
2025-01-23 10:20:00,92.41,92.51,92.35,92.38,165743.0,91.9347,92.0342,91.875,91.9049,165743.0
2025-01-23 10:30:00,92.39,92.56,92.38,92.51,162893.0,91.9148,92.084,91.9049,92.0342,162893.0
2025-01-23 10:40:00,92.51,92.57,92.38,92.51,456674.0,92.0342,92.0939,91.9049,92.0342,456674.0
2025-01-23 10:50:00,92.51,92.58,92.46,92.5,92340.0,92.0342,92.1039,91.9845,92.0243,92340.0
2025-01-23 11:00:00,92.5,92.52,92.43,92.46,95050.0,92.0243,92.0442,91.9546,91.9845,95050.0
2025-01-23 11:10:00,92.47,92.52,92.41,92.47,117287.0,91.9944,92.0442,91.9347,91.9944,117287.0
2025-01-23 11:20:00,92.48,92.52,92.45,92.46,158676.0,92.0044,92.0442,91.9745,91.9845,158676.0
2025-01-23 11:30:00,92.46,92.48,92.32,92.37,150532.0,91.9845,92.0044,91.8452,91.8949,150532.0
2025-01-23 11:40:00,92.37,92.47,92.34,92.41,108282.0,91.8949,91.9944,91.8651,91.9347,108282.0
2025-01-23 11:50:00,92.41,92.46,92.38,92.44,103088.0,91.9347,91.9845,91.9049,91.9646,103088.0
2025-01-23 12:00:00,92.44,92.56,92.42,92.49,173381.0,91.9646,92.084,91.9447,92.0143,173381.0
2025-01-23 12:10:00,92.5,92.52,92.45,92.48,78239.0,92.0243,92.0442,91.9745,92.0044,78239.0
2025-01-23 12:20:00,92.48,92.5,92.4,92.43,84673.0,92.0044,92.0243,91.9248,91.9546,84673.0
2025-01-23 12:30:00,92.42,92.51,92.42,92.45,108853.0,91.9447,92.0342,91.9447,91.9745,108853.0
2025-01-23 12:40:00,92.45,92.5,92.43,92.49,64407.0,91.9745,92.0243,91.9546,92.0143,64407.0
2025-01-23 12:50:00,92.49,92.54,92.43,92.54,229127.0,92.0143,92.0641,91.9546,92.0641,229127.0
2025-01-23 13:00:00,92.54,92.58,92.54,92.56,77754.0,92.0641,92.1039,92.0641,92.084,77754.0
2025-01-23 13:10:00,92.56,92.67,92.56,92.67,170212.0,92.084,92.1934,92.084,92.1934,170212.0
2025-01-23 13:20:00,92.67,92.72,92.61,92.66,111684.0,92.1934,92.2431,92.1337,92.1835,111684.0
2025-01-23 13:30:00,92.67,92.72,92.64,92.68,116010.0,92.1934,92.2431,92.1636,92.2034,116010.0
2025-01-23 13:40:00,92.68,92.7,92.62,92.64,91327.0,92.2034,92.2232,92.1437,92.1636,91327.0
2025-01-23 13:50:00,92.64,92.67,92.57,92.6,142409.0,92.1636,92.1934,92.0939,92.1238,142409.0
2025-01-23 14:00:00,92.59,92.73,92.58,92.66,218786.0,92.1138,92.2531,92.1039,92.1835,218786.0
2025-01-23 14:10:00,92.66,92.84,92.62,92.83,119701.0,92.1835,92.3625,92.1437,92.3526,119701.0
2025-01-23 14:20:00,92.84,92.93,92.8,92.87,141984.0,92.3625,92.4521,92.3227,92.3924,141984.0
2025-01-23 14:30:00,92.87,92.97,92.86,92.93,90283.0,92.3924,92.4919,92.3824,92.4521,90283.0
2025-01-23 14:40:00,92.93,92.96,92.89,92.92,103716.0,92.4521,92.4819,92.4123,92.4421,103716.0
2025-01-23 14:50:00,92.92,92.97,92.88,92.92,284602.0,92.4421,92.4919,92.4023,92.4421,284602.0
2025-01-23 15:00:00,92.92,93.19,92.89,93.14,778669.0,92.4421,92.7107,92.4123,92.661,778669.0
2025-01-23 15:10:00,93.14,93.18,93.08,93.13,167773.0,92.661,92.7008,92.6013,92.651,167773.0
2025-01-23 15:20:00,93.13,93.19,93.1,93.15,118839.0,92.651,92.7107,92.6212,92.6709,118839.0
2025-01-23 15:30:00,93.16,93.2,93.14,93.18,155859.0,92.6809,92.7207,92.661,92.7008,155859.0
2025-01-23 15:40:00,93.18,93.38,93.17,93.37,394711.0,92.7008,92.8998,92.6908,92.8898,394711.0
2025-01-23 15:50:00,93.37,93.81,93.37,93.8,1454871.0,92.8898,93.3275,92.8898,93.3176,1454871.0
2025-01-24 09:30:00,93.54,94.16,93.45,94.05,588631.0,93.0589,93.6757,92.9694,93.5663,588631.0
2025-01-24 09:40:00,94.05,94.44,94.04,94.42,334496.0,93.5663,93.9543,93.5564,93.9344,334496.0
2025-01-24 09:50:00,94.42,94.46,94.07,94.32,228001.0,93.9344,93.9742,93.5862,93.8349,228001.0
2025-01-24 10:00:00,94.33,94.64,94.33,94.53,295385.0,93.8449,94.1533,93.8449,94.0438,295385.0
2025-01-24 10:10:00,94.53,94.63,94.45,94.56,356230.0,94.0438,94.1433,93.9642,94.0737,356230.0
2025-01-24 10:20:00,94.56,94.63,94.42,94.55,241371.0,94.0737,94.1433,93.9344,94.0637,241371.0
2025-01-24 10:30:00,94.55,94.76,94.53,94.64,283857.0,94.0637,94.2727,94.0438,94.1533,283857.0
2025-01-24 10:40:00,94.64,94.73,94.61,94.7,327778.0,94.1533,94.2428,94.1234,94.213,327778.0
2025-01-24 10:50:00,94.7,94.75,94.59,94.74,258408.0,94.213,94.2627,94.1035,94.2528,258408.0
2025-01-24 11:00:00,94.75,94.9,94.74,94.9,203710.0,94.2627,94.4119,94.2528,94.4119,203710.0
2025-01-24 11:10:00,94.9,95.01,94.73,94.81,379873.0,94.4119,94.5214,94.2428,94.3224,379873.0
2025-01-24 11:20:00,94.82,94.85,94.75,94.8,138967.0,94.3323,94.3622,94.2627,94.3124,138967.0
2025-01-24 11:30:00,94.8,94.81,94.71,94.73,186579.0,94.3124,94.3224,94.2229,94.2428,186579.0
2025-01-24 11:40:00,94.73,94.78,94.72,94.73,125700.0,94.2428,94.2926,94.2329,94.2428,125700.0
2025-01-24 11:50:00,94.73,94.78,94.69,94.78,159941.0,94.2428,94.2926,94.203,94.2926,159941.0
2025-01-24 12:00:00,94.78,94.8,94.7,94.73,156482.0,94.2926,94.3124,94.213,94.2428,156482.0
2025-01-24 12:10:00,94.73,94.77,94.63,94.77,144003.0,94.2428,94.2826,94.1433,94.2826,144003.0
2025-01-24 12:20:00,94.77,94.8,94.72,94.76,171564.0,94.2826,94.3124,94.2329,94.2727,171564.0
2025-01-24 12:30:00,94.76,94.78,94.69,94.77,127673.0,94.2727,94.2926,94.203,94.2826,127673.0
2025-01-24 12:40:00,94.77,94.78,94.67,94.69,146988.0,94.2826,94.2926,94.1831,94.203,146988.0
2025-01-24 12:50:00,94.69,94.73,94.68,94.7,104358.0,94.203,94.2428,94.1931,94.213,104358.0
2025-01-24 13:00:00,94.7,94.73,94.6,94.69,213419.0,94.213,94.2428,94.1135,94.203,213419.0
2025-01-24 13:10:00,94.69,94.93,94.66,94.92,582407.0,94.203,94.4418,94.1732,94.4318,582407.0
2025-01-24 13:20:00,94.92,94.96,94.8,94.81,149039.0,94.4318,94.4716,94.3124,94.3224,149039.0
2025-01-24 13:30:00,94.81,94.88,94.8,94.87,158931.0,94.3224,94.392,94.3124,94.3821,158931.0
2025-01-24 13:40:00,94.87,94.87,94.63,94.64,139300.0,94.3821,94.3821,94.1433,94.1533,139300.0
2025-01-24 13:50:00,94.64,94.66,94.5,94.54,124499.0,94.1533,94.1732,94.014,94.0538,124499.0
2025-01-24 14:00:00,94.55,94.61,94.5,94.57,110180.0,94.0637,94.1234,94.014,94.0836,110180.0
2025-01-24 14:10:00,94.57,94.57,94.36,94.45,185708.0,94.0836,94.0836,93.8747,93.9642,185708.0
2025-01-24 14:20:00,94.45,94.69,94.45,94.62,152192.0,93.9642,94.203,93.9642,94.1334,152192.0
2025-01-24 14:30:00,94.62,94.65,94.59,94.61,193045.0,94.1334,94.1632,94.1035,94.1234,193045.0
2025-01-24 14:40:00,94.61,94.64,94.58,94.61,136195.0,94.1234,94.1533,94.0936,94.1234,136195.0
2025-01-24 14:50:00,94.61,94.66,94.59,94.62,117851.0,94.1234,94.1732,94.1035,94.1334,117851.0
2025-01-24 15:00:00,94.61,94.73,94.59,94.73,171828.0,94.1234,94.2428,94.1035,94.2428,171828.0
2025-01-24 15:10:00,94.73,94.73,94.62,94.69,160239.0,94.2428,94.2428,94.1334,94.203,160239.0
2025-01-24 15:20:00,94.69,94.73,94.6,94.64,151190.0,94.203,94.2428,94.1135,94.1533,151190.0
2025-01-24 15:30:00,94.64,94.68,94.59,94.61,188868.0,94.1533,94.1931,94.1035,94.1234,188868.0
2025-01-24 15:40:00,94.61,94.72,94.6,94.66,703419.0,94.1234,94.2329,94.1135,94.1732,703419.0
2025-01-24 15:50:00,94.66,94.9,94.63,94.82,1145952.0,94.1732,94.4119,94.1433,94.3323,1145952.0
2025-01-27 09:30:00,95.9,96.59,94.98,95.35,1685995.0,95.4068,96.0932,94.4915,94.8596,1685995.0
2025-01-27 09:40:00,95.36,95.5,95.0,95.1,443162.0,94.8696,95.0088,94.5114,94.6109,443162.0
2025-01-27 09:50:00,95.11,95.33,94.92,95.2,284892.0,94.6209,94.8397,94.4318,94.7104,284892.0
2025-01-27 10:00:00,95.19,95.27,94.82,95.09,296541.0,94.7004,94.78,94.3323,94.601,296541.0
2025-01-27 10:10:00,95.08,95.44,95.03,95.24,251732.0,94.591,94.9492,94.5413,94.7502,251732.0
2025-01-27 10:20:00,95.23,95.36,95.07,95.15,224376.0,94.7402,94.8696,94.5811,94.6606,224376.0
2025-01-27 10:30:00,95.15,95.34,95.03,95.34,236293.0,94.6606,94.8497,94.5413,94.8497,236293.0
2025-01-27 10:40:00,95.34,95.47,95.26,95.39,197698.0,94.8497,94.979,94.7701,94.8994,197698.0
2025-01-27 10:50:00,95.39,95.49,95.28,95.36,185562.0,94.8994,94.9989,94.79,94.8696,185562.0
2025-01-27 11:00:00,95.35,95.49,95.25,95.47,166444.0,94.8596,94.9989,94.7601,94.979,166444.0
2025-01-27 11:10:00,95.47,95.64,95.44,95.54,175467.0,94.979,95.1481,94.9492,95.0486,175467.0
2025-01-27 11:20:00,95.53,95.77,95.5,95.69,289911.0,95.0387,95.2775,95.0088,95.1979,289911.0
2025-01-27 11:30:00,95.68,96.1,95.54,96.07,267611.0,95.1879,95.6058,95.0486,95.5759,267611.0
2025-01-27 11:40:00,96.07,96.27,96.0,96.06,233172.0,95.5759,95.7749,95.5063,95.566,233172.0
2025-01-27 11:50:00,96.06,96.17,95.99,96.0,234781.0,95.566,95.6754,95.4963,95.5063,234781.0
2025-01-27 12:00:00,95.99,96.0,95.79,95.8,221217.0,95.4963,95.5063,95.2974,95.3073,221217.0
2025-01-27 12:10:00,95.81,96.06,95.78,95.97,184311.0,95.3173,95.566,95.2874,95.4764,184311.0
2025-01-27 12:20:00,95.96,96.29,95.94,96.25,168266.0,95.4665,95.7948,95.4466,95.755,168266.0
2025-01-27 12:30:00,96.26,96.26,96.08,96.14,184630.0,95.7649,95.7649,95.5859,95.6456,184630.0
2025-01-27 12:40:00,96.13,96.26,96.1,96.23,198966.0,95.6356,95.7649,95.6058,95.7351,198966.0
2025-01-27 12:50:00,96.22,96.35,96.21,96.31,183494.0,95.7251,95.8545,95.7152,95.8147,183494.0
2025-01-27 13:00:00,96.32,96.33,96.1,96.22,140551.0,95.8246,95.8346,95.6058,95.7251,140551.0
2025-01-27 13:10:00,96.22,96.34,96.18,96.26,157648.0,95.7251,95.8445,95.6854,95.7649,157648.0
2025-01-27 13:20:00,96.27,96.55,96.19,96.54,212302.0,95.7749,96.0534,95.6953,96.0435,212302.0
2025-01-27 13:30:00,96.54,96.7,96.51,96.57,318870.0,96.0435,96.2027,96.0137,96.0733,318870.0
2025-01-27 13:40:00,96.58,96.75,96.57,96.73,266608.0,96.0833,96.2524,96.0733,96.2325,266608.0
2025-01-27 13:50:00,96.72,96.86,96.67,96.84,309669.0,96.2226,96.3619,96.1728,96.342,309669.0
2025-01-27 14:00:00,96.85,96.99,96.85,96.94,282539.0,96.3519,96.4912,96.3519,96.4414,282539.0
2025-01-27 14:10:00,96.93,96.99,96.74,96.97,246724.0,96.4315,96.4912,96.2425,96.4713,246724.0
2025-01-27 14:20:00,96.97,97.11,96.95,97.08,230807.0,96.4713,96.6106,96.4514,96.5807,230807.0
2025-01-27 14:30:00,97.07,97.15,96.97,97.11,203510.0,96.5708,96.6504,96.4713,96.6106,203510.0
2025-01-27 14:40:00,97.11,97.14,97.0,97.02,215511.0,96.6106,96.6404,96.5011,96.521,215511.0
2025-01-27 14:50:00,97.02,97.2,96.95,97.15,229831.0,96.521,96.7001,96.4514,96.6504,229831.0
2025-01-27 15:00:00,97.14,97.19,96.86,96.97,231162.0,96.6404,96.6902,96.3619,96.4713,231162.0
2025-01-27 15:10:00,96.95,97.11,96.89,97.11,283627.0,96.4514,96.6106,96.3917,96.6106,283627.0
2025-01-27 15:20:00,97.11,97.2,96.99,97.02,385778.0,96.6106,96.7001,96.4912,96.521,385778.0
2025-01-27 15:30:00,97.02,97.05,96.86,96.87,228638.0,96.521,96.5509,96.3619,96.3718,228638.0
2025-01-27 15:40:00,96.87,97.07,96.87,96.98,357621.0,96.3718,96.5708,96.3718,96.4812,357621.0
2025-01-27 15:50:00,96.99,97.46,96.98,97.39,1194125.0,96.4912,96.9588,96.4812,96.8891,1194125.0
2025-01-28 09:30:00,97.23,97.36,96.89,97.28,632082.0,96.73,96.8593,96.3917,96.7797,632082.0
2025-01-28 09:40:00,97.28,97.68,97.28,97.47,803071.0,96.7797,97.1776,96.7797,96.9687,803071.0
2025-01-28 09:50:00,97.46,97.77,97.18,97.29,366214.0,96.9588,97.2672,96.6802,96.7896,366214.0
2025-01-28 10:00:00,97.29,97.64,97.25,97.4,360120.0,96.7896,97.1378,96.7498,96.8991,360120.0
2025-01-28 10:10:00,97.4,97.47,97.17,97.39,266725.0,96.8991,96.9687,96.6703,96.8891,266725.0
2025-01-28 10:20:00,97.4,97.56,97.28,97.28,302644.0,96.8991,97.0583,96.7797,96.7797,302644.0
2025-01-28 10:30:00,97.28,97.34,97.14,97.15,172303.0,96.7797,96.8394,96.6404,96.6504,172303.0
2025-01-28 10:40:00,97.14,97.38,97.12,97.3,109907.0,96.6404,96.8792,96.6205,96.7996,109907.0
2025-01-28 10:50:00,97.3,97.36,97.21,97.32,140387.0,96.7996,96.8593,96.7101,96.8195,140387.0
2025-01-28 11:00:00,97.33,97.64,97.32,97.64,178159.0,96.8294,97.1378,96.8195,97.1378,178159.0
2025-01-28 11:10:00,97.64,97.79,97.59,97.64,231788.0,97.1378,97.2871,97.0881,97.1378,231788.0
2025-01-28 11:20:00,97.63,97.67,97.34,97.36,170127.0,97.1279,97.1677,96.8394,96.8593,170127.0
2025-01-28 11:30:00,97.35,97.51,97.29,97.29,313153.0,96.8493,97.0085,96.7896,96.7896,313153.0
2025-01-28 11:40:00,97.3,97.41,97.21,97.31,199699.0,96.7996,96.909,96.7101,96.8095,199699.0
2025-01-28 11:50:00,97.31,97.54,97.28,97.5,167777.0,96.8095,97.0384,96.7797,96.9986,167777.0
2025-01-28 12:00:00,97.5,97.67,97.34,97.59,268462.0,96.9986,97.1677,96.8394,97.0881,268462.0
2025-01-28 12:10:00,97.59,97.66,97.51,97.53,145230.0,97.0881,97.1577,97.0085,97.0284,145230.0
2025-01-28 12:20:00,97.53,97.7,97.49,97.64,145700.0,97.0284,97.1975,96.9886,97.1378,145700.0
2025-01-28 12:30:00,97.65,97.68,97.49,97.5,121574.0,97.1478,97.1776,96.9886,96.9986,121574.0
2025-01-28 12:40:00,97.5,97.66,97.48,97.64,189516.0,96.9986,97.1577,96.9787,97.1378,189516.0
2025-01-28 12:50:00,97.64,97.73,97.6,97.67,176174.0,97.1378,97.2274,97.098,97.1677,176174.0
2025-01-28 13:00:00,97.67,97.74,97.63,97.7,113303.0,97.1677,97.2373,97.1279,97.1975,113303.0
2025-01-28 13:10:00,97.71,97.84,97.69,97.76,249388.0,97.2075,97.3368,97.1876,97.2572,249388.0
2025-01-28 13:20:00,97.75,97.77,97.61,97.62,145557.0,97.2473,97.2672,97.108,97.1179,145557.0
2025-01-28 13:30:00,97.62,97.73,97.59,97.61,113916.0,97.1179,97.2274,97.0881,97.108,113916.0
2025-01-28 13:40:00,97.62,97.63,97.45,97.55,172391.0,97.1179,97.1279,96.9488,97.0483,172391.0
2025-01-28 13:50:00,97.56,97.58,97.36,97.36,277271.0,97.0583,97.0782,96.8593,96.8593,277271.0
2025-01-28 14:00:00,97.36,97.4,97.12,97.23,419569.0,96.8593,96.8991,96.6205,96.73,419569.0
2025-01-28 14:10:00,97.23,97.23,97.11,97.18,127969.0,96.73,96.73,96.6106,96.6802,127969.0
2025-01-28 14:20:00,97.17,97.25,97.13,97.19,591381.0,96.6703,96.7498,96.6305,96.6902,591381.0
2025-01-28 14:30:00,97.2,97.23,96.96,96.97,161503.0,96.7001,96.73,96.4613,96.4713,161503.0
2025-01-28 14:40:00,96.98,96.99,96.77,96.8,229745.0,96.4812,96.4912,96.2723,96.3022,229745.0
2025-01-28 14:50:00,96.8,96.94,96.72,96.86,414543.0,96.3022,96.4414,96.2226,96.3619,414543.0
2025-01-28 15:00:00,96.85,97.2,96.84,97.18,248549.0,96.3519,96.7001,96.342,96.6802,248549.0
2025-01-28 15:10:00,97.18,97.37,97.17,97.31,349981.0,96.6802,96.8692,96.6703,96.8095,349981.0
2025-01-28 15:20:00,97.32,97.38,97.28,97.33,152104.0,96.8195,96.8792,96.7797,96.8294,152104.0
2025-01-28 15:30:00,97.32,97.4,97.23,97.38,259726.0,96.8195,96.8991,96.73,96.8792,259726.0
2025-01-28 15:40:00,97.38,97.45,97.23,97.26,224659.0,96.8792,96.9488,96.73,96.7598,224659.0
2025-01-28 15:50:00,97.27,97.4,97.24,97.26,518518.0,96.7697,96.8991,96.7399,96.7598,518518.0
2025-01-29 09:30:00,97.43,97.75,97.22,97.55,503431.0,96.9289,97.2473,96.72,97.0483,503431.0
2025-01-29 09:40:00,97.54,97.62,97.43,97.56,301582.0,97.0384,97.1179,96.9289,97.0583,301582.0
2025-01-29 09:50:00,97.55,97.72,97.3,97.72,295881.0,97.0483,97.2174,96.7996,97.2174,295881.0
2025-01-29 10:00:00,97.71,97.76,97.4,97.42,235757.0,97.2075,97.2572,96.8991,96.919,235757.0
2025-01-29 10:10:00,97.43,97.68,97.35,97.56,168559.0,96.9289,97.1776,96.8493,97.0583,168559.0
2025-01-29 10:20:00,97.56,97.86,97.54,97.72,247797.0,97.0583,97.3567,97.0384,97.2174,247797.0
2025-01-29 10:30:00,97.72,97.8,97.67,97.74,115838.0,97.2174,97.297,97.1677,97.2373,115838.0
2025-01-29 10:40:00,97.74,98.07,97.74,97.88,263838.0,97.2373,97.5656,97.2373,97.3766,263838.0
2025-01-29 10:50:00,97.88,97.94,97.71,97.84,147441.0,97.3766,97.4363,97.2075,97.3368,147441.0
2025-01-29 11:00:00,97.84,98.0,97.82,97.95,174844.0,97.3368,97.496,97.3169,97.4462,174844.0
2025-01-29 11:10:00,97.95,98.0,97.89,97.98,134964.0,97.4462,97.496,97.3866,97.4761,134964.0
2025-01-29 11:20:00,97.99,98.07,97.91,97.98,162706.0,97.486,97.5656,97.4065,97.4761,162706.0
2025-01-29 11:30:00,97.99,98.01,97.89,97.9,125654.0,97.486,97.5059,97.3866,97.3965,125654.0
2025-01-29 11:40:00,97.91,97.92,97.81,97.81,87054.0,97.4065,97.4164,97.307,97.307,87054.0
2025-01-29 11:50:00,97.81,97.83,97.8,97.81,84688.0,97.307,97.3269,97.297,97.307,84688.0
2025-01-29 12:00:00,97.81,97.94,97.81,97.89,117171.0,97.307,97.4363,97.307,97.3866,117171.0
2025-01-29 12:10:00,97.89,97.94,97.85,97.92,83974.0,97.3866,97.4363,97.3468,97.4164,83974.0
2025-01-29 12:20:00,97.92,98.09,97.87,98.03,157182.0,97.4164,97.5855,97.3667,97.5258,157182.0
2025-01-29 12:30:00,98.02,98.09,98.0,98.06,104853.0,97.5159,97.5855,97.496,97.5557,104853.0
2025-01-29 12:40:00,98.06,98.17,98.0,98.1,258893.0,97.5557,97.6651,97.496,97.5955,258893.0
2025-01-29 12:50:00,98.09,98.11,97.93,98.0,139109.0,97.5855,97.6054,97.4264,97.496,139109.0
2025-01-29 13:00:00,98.0,98.05,97.8,97.93,207549.0,97.496,97.5457,97.297,97.4264,207549.0
2025-01-29 13:10:00,97.94,97.96,97.81,97.84,194901.0,97.4363,97.4562,97.307,97.3368,194901.0
2025-01-29 13:20:00,97.85,98.03,97.81,97.98,199073.0,97.3468,97.5258,97.307,97.4761,199073.0
2025-01-29 13:30:00,97.98,98.0,97.9,97.93,80856.0,97.4761,97.496,97.3965,97.4264,80856.0
2025-01-29 13:40:00,97.93,97.99,97.89,97.95,98040.0,97.4264,97.486,97.3866,97.4462,98040.0
2025-01-29 13:50:00,97.95,97.95,97.73,97.73,147231.0,97.4462,97.4462,97.2274,97.2274,147231.0
2025-01-29 14:00:00,97.73,97.74,97.46,97.49,203207.0,97.2274,97.2373,96.9588,96.9886,203207.0
2025-01-29 14:10:00,97.49,97.49,97.25,97.27,246837.0,96.9886,96.9886,96.7498,96.7697,246837.0
2025-01-29 14:20:00,97.27,97.41,97.25,97.28,175849.0,96.7697,96.909,96.7498,96.7797,175849.0
2025-01-29 14:30:00,97.28,97.57,97.27,97.57,157627.0,96.7797,97.0682,96.7697,97.0682,157627.0
2025-01-29 14:40:00,97.57,97.67,97.52,97.61,162971.0,97.0682,97.1677,97.0185,97.108,162971.0
2025-01-29 14:50:00,97.6,97.68,97.53,97.59,150048.0,97.098,97.1776,97.0284,97.0881,150048.0
2025-01-29 15:00:00,97.58,97.62,97.37,97.47,149660.0,97.0782,97.1179,96.8692,96.9687,149660.0
2025-01-29 15:10:00,97.47,97.54,97.38,97.43,180300.0,96.9687,97.0384,96.8792,96.9289,180300.0
2025-01-29 15:20:00,97.42,97.61,97.42,97.57,166267.0,96.919,97.108,96.919,97.0682,166267.0
2025-01-29 15:30:00,97.58,97.65,97.47,97.5,173660.0,97.0782,97.1478,96.9687,96.9986,173660.0
2025-01-29 15:40:00,97.5,97.61,97.49,97.53,145122.0,96.9986,97.108,96.9886,97.0284,145122.0
2025-01-29 15:50:00,97.54,97.64,97.43,97.49,546959.0,97.0384,97.1378,96.9289,96.9886,546959.0
2025-01-30 09:30:00,97.69,98.4,97.42,98.36,481096.0,97.1876,97.8939,96.919,97.8541,481096.0
2025-01-30 09:40:00,98.36,98.62,98.34,98.58,322864.0,97.8541,98.1128,97.8342,98.073,322864.0
2025-01-30 09:50:00,98.59,98.7,98.5,98.64,272432.0,98.083,98.1924,97.9934,98.1327,272432.0
2025-01-30 10:00:00,98.64,98.71,98.49,98.65,313444.0,98.1327,98.2023,97.9835,98.1426,313444.0
2025-01-30 10:10:00,98.66,98.7,98.55,98.65,196992.0,98.1526,98.1924,98.0432,98.1426,196992.0
2025-01-30 10:20:00,98.66,98.66,98.42,98.48,203910.0,98.1526,98.1526,97.9138,97.9735,203910.0
2025-01-30 10:30:00,98.48,98.67,98.41,98.6,138437.0,97.9735,98.1625,97.9039,98.0929,138437.0
2025-01-30 10:40:00,98.59,98.61,98.41,98.41,148512.0,98.083,98.1029,97.9039,97.9039,148512.0
2025-01-30 10:50:00,98.41,98.5,98.2,98.33,170289.0,97.9039,97.9934,97.695,97.8243,170289.0
2025-01-30 11:00:00,98.33,98.35,98.22,98.22,200890.0,97.8243,97.8442,97.7149,97.7149,200890.0
2025-01-30 11:10:00,98.22,98.38,98.2,98.33,337973.0,97.7149,97.874,97.695,97.8243,337973.0
2025-01-30 11:20:00,98.33,98.41,98.19,98.28,118068.0,97.8243,97.9039,97.685,97.7746,118068.0
2025-01-30 11:30:00,98.28,98.33,98.25,98.28,78255.0,97.7746,97.8243,97.7447,97.7746,78255.0
2025-01-30 11:40:00,98.29,98.46,98.28,98.42,100759.0,97.7845,97.9536,97.7746,97.9138,100759.0
2025-01-30 11:50:00,98.42,98.6,98.41,98.48,127652.0,97.9138,98.0929,97.9039,97.9735,127652.0
2025-01-30 12:00:00,98.48,98.6,98.45,98.57,124800.0,97.9735,98.0929,97.9437,98.0631,124800.0
2025-01-30 12:10:00,98.56,98.59,98.43,98.46,104312.0,98.0531,98.083,97.9238,97.9536,104312.0
2025-01-30 12:20:00,98.46,98.56,98.43,98.55,99942.0,97.9536,98.0531,97.9238,98.0432,99942.0
2025-01-30 12:30:00,98.56,98.62,98.53,98.61,77253.0,98.0531,98.1128,98.0233,98.1029,77253.0
2025-01-30 12:40:00,98.61,98.73,98.6,98.62,104465.0,98.1029,98.2222,98.0929,98.1128,104465.0
2025-01-30 12:50:00,98.62,98.68,98.49,98.55,62924.0,98.1128,98.1725,97.9835,98.0432,62924.0
2025-01-30 13:00:00,98.55,98.65,98.5,98.5,111465.0,98.0432,98.1426,97.9934,97.9934,111465.0
2025-01-30 13:10:00,98.51,98.54,98.43,98.49,89936.0,98.0034,98.0332,97.9238,97.9835,89936.0
2025-01-30 13:20:00,98.5,98.58,98.46,98.54,109316.0,97.9934,98.073,97.9536,98.0332,109316.0
2025-01-30 13:30:00,98.55,98.68,98.51,98.68,106242.0,98.0432,98.1725,98.0034,98.1725,106242.0
2025-01-30 13:40:00,98.67,98.78,98.65,98.75,136243.0,98.1625,98.272,98.1426,98.2421,136243.0
2025-01-30 13:50:00,98.75,98.77,98.64,98.66,110722.0,98.2421,98.262,98.1327,98.1526,110722.0
2025-01-30 14:00:00,98.67,98.71,98.62,98.69,96402.0,98.1625,98.2023,98.1128,98.1824,96402.0
2025-01-30 14:10:00,98.69,98.71,98.52,98.58,108219.0,98.1824,98.2023,98.0133,98.073,108219.0
2025-01-30 14:20:00,98.59,98.66,98.57,98.59,87837.0,98.083,98.1526,98.0631,98.083,87837.0
2025-01-30 14:30:00,98.59,98.64,98.53,98.58,84630.0,98.083,98.1327,98.0233,98.073,84630.0
2025-01-30 14:40:00,98.58,98.76,98.57,98.74,143914.0,98.073,98.2521,98.0631,98.2322,143914.0
2025-01-30 14:50:00,98.73,98.83,98.66,98.83,140538.0,98.2222,98.3217,98.1526,98.3217,140538.0
2025-01-30 15:00:00,98.83,98.91,98.79,98.82,191150.0,98.3217,98.4013,98.2819,98.3118,191150.0
2025-01-30 15:10:00,98.81,98.87,98.78,98.84,128310.0,98.3018,98.3615,98.272,98.3317,128310.0
2025-01-30 15:20:00,98.84,98.93,98.82,98.82,143465.0,98.3317,98.4212,98.3118,98.3118,143465.0
2025-01-30 15:30:00,98.83,98.83,98.41,98.42,216034.0,98.3217,98.3217,97.9039,97.9138,216034.0
2025-01-30 15:40:00,98.41,98.49,98.21,98.46,259653.0,97.9039,97.9835,97.7049,97.9536,259653.0
2025-01-30 15:50:00,98.47,98.8,98.42,98.64,588319.0,97.9636,98.2919,97.9138,98.1327,588319.0
2025-01-31 09:30:00,99.0,99.0,98.42,98.61,480169.0,98.4908,98.4908,97.9138,98.1029,480169.0
2025-01-31 09:40:00,98.61,98.62,98.23,98.33,321690.0,98.1029,98.1128,97.7248,97.8243,321690.0
2025-01-31 09:50:00,98.32,98.39,97.98,98.02,316897.0,97.8143,97.884,97.4761,97.5159,316897.0
2025-01-31 10:00:00,98.02,98.09,97.9,97.92,255633.0,97.5159,97.5855,97.3965,97.4164,255633.0
2025-01-31 10:10:00,97.93,98.08,97.85,98.08,277063.0,97.4264,97.5756,97.3468,97.5756,277063.0
2025-01-31 10:20:00,98.07,98.33,97.97,98.09,316057.0,97.5656,97.8243,97.4661,97.5855,316057.0
2025-01-31 10:30:00,98.07,98.28,98.04,98.23,175989.0,97.5656,97.7746,97.5358,97.7248,175989.0
2025-01-31 10:40:00,98.23,98.33,98.19,98.23,117849.0,97.7248,97.8243,97.685,97.7248,117849.0
2025-01-31 10:50:00,98.23,98.35,98.0,98.07,275804.0,97.7248,97.8442,97.496,97.5656,275804.0
2025-01-31 11:00:00,98.08,98.4,98.03,98.37,152948.0,97.5756,97.8939,97.5258,97.8641,152948.0
2025-01-31 11:10:00,98.38,98.54,98.35,98.43,102952.0,97.874,98.0332,97.8442,97.9238,102952.0
2025-01-31 11:20:00,98.44,98.59,98.38,98.51,166127.0,97.9337,98.083,97.874,98.0034,166127.0
2025-01-31 11:30:00,98.5,98.52,98.38,98.43,128308.0,97.9934,98.0133,97.874,97.9238,128308.0
2025-01-31 11:40:00,98.43,98.47,98.35,98.39,68023.0,97.9238,97.9636,97.8442,97.884,68023.0
2025-01-31 11:50:00,98.39,98.39,98.27,98.28,134147.0,97.884,97.884,97.7646,97.7746,134147.0
2025-01-31 12:00:00,98.28,98.31,98.09,98.27,101699.0,97.7746,97.8044,97.5855,97.7646,101699.0
2025-01-31 12:10:00,98.27,98.32,98.2,98.23,174847.0,97.7646,97.8143,97.695,97.7248,174847.0
2025-01-31 12:20:00,98.24,98.31,98.21,98.21,72714.0,97.7348,97.8044,97.7049,97.7049,72714.0
2025-01-31 12:30:00,98.23,98.38,98.22,98.36,91036.0,97.7248,97.874,97.7149,97.8541,91036.0
2025-01-31 12:40:00,98.36,98.41,98.31,98.37,96545.0,97.8541,97.9039,97.8044,97.8641,96545.0
2025-01-31 12:50:00,98.37,98.4,98.26,98.3,72952.0,97.8641,97.8939,97.7547,97.7944,72952.0
2025-01-31 13:00:00,98.31,98.42,98.28,98.41,72872.0,97.8044,97.9138,97.7746,97.9039,72872.0
2025-01-31 13:10:00,98.41,98.5,98.3,98.32,92774.0,97.9039,97.9934,97.7944,97.8143,92774.0
2025-01-31 13:20:00,98.31,98.41,98.22,98.24,125584.0,97.8044,97.9039,97.7149,97.7348,125584.0
2025-01-31 13:30:00,98.25,98.27,97.98,98.08,145559.0,97.7447,97.7646,97.4761,97.5756,145559.0
2025-01-31 13:40:00,98.08,98.16,98.02,98.15,109298.0,97.5756,97.6552,97.5159,97.6452,109298.0
2025-01-31 13:50:00,98.16,98.18,97.96,98.01,104914.0,97.6552,97.6751,97.4562,97.5059,104914.0
2025-01-31 14:00:00,98.01,98.1,97.81,97.82,206239.0,97.5059,97.5955,97.307,97.3169,206239.0
2025-01-31 14:10:00,97.83,97.83,97.7,97.77,236804.0,97.3269,97.3269,97.1975,97.2672,236804.0
2025-01-31 14:20:00,97.77,98.13,97.74,98.11,190777.0,97.2672,97.6253,97.2373,97.6054,190777.0
2025-01-31 14:30:00,98.11,98.18,97.95,98.04,154555.0,97.6054,97.6751,97.4462,97.5358,154555.0
2025-01-31 14:40:00,98.04,98.08,97.76,97.87,139611.0,97.5358,97.5756,97.2572,97.3667,139611.0
2025-01-31 14:50:00,97.87,98.04,97.83,98.0,143447.0,97.3667,97.5358,97.3269,97.496,143447.0
2025-01-31 15:00:00,97.99,98.0,97.76,97.86,151675.0,97.486,97.496,97.2572,97.3567,151675.0
2025-01-31 15:10:00,97.86,98.03,97.83,98.02,136898.0,97.3567,97.5258,97.3269,97.5159,136898.0
2025-01-31 15:20:00,98.02,98.03,97.9,97.94,142746.0,97.5159,97.5258,97.3965,97.4363,142746.0
2025-01-31 15:30:00,97.94,98.02,97.8,97.84,168304.0,97.4363,97.5159,97.297,97.3368,168304.0
2025-01-31 15:40:00,97.84,98.0,97.8,97.98,187377.0,97.3368,97.496,97.297,97.4761,187377.0
2025-01-31 15:50:00,97.99,98.15,97.7,98.11,1141891.0,97.486,97.6452,97.1975,97.6054,1141891.0
2025-02-03 09:30:00,96.77,98.16,96.47,98.11,1407574.0,96.2723,97.6552,95.9739,97.6054,1407574.0
2025-02-03 09:40:00,98.09,98.44,97.91,98.42,479979.0,97.5855,97.9337,97.4065,97.9138,479979.0
2025-02-03 09:50:00,98.41,98.65,98.17,98.21,475460.0,97.9039,98.1426,97.6651,97.7049,475460.0
2025-02-03 10:00:00,98.2,98.23,97.87,98.0,368305.0,97.695,97.7248,97.3667,97.496,368305.0
2025-02-03 10:10:00,98.0,98.11,97.88,98.09,284325.0,97.496,97.6054,97.3766,97.5855,284325.0
2025-02-03 10:20:00,98.09,98.6,98.07,98.22,533640.0,97.5855,98.0929,97.5656,97.7149,533640.0
2025-02-03 10:30:00,98.22,98.42,98.14,98.34,292476.0,97.7149,97.9138,97.6353,97.8342,292476.0
2025-02-03 10:40:00,98.32,98.66,98.24,98.52,358785.0,97.8143,98.1526,97.7348,98.0133,358785.0
2025-02-03 10:50:00,98.52,98.77,98.5,98.73,222118.0,98.0133,98.262,97.9934,98.2222,222118.0
2025-02-03 11:00:00,98.73,99.02,98.63,98.96,306608.0,98.2222,98.5107,98.1228,98.4511,306608.0
2025-02-03 11:10:00,98.97,99.08,98.92,99.05,183982.0,98.461,98.5704,98.4113,98.5406,183982.0
2025-02-03 11:20:00,99.06,99.15,98.9,98.94,204130.0,98.5505,98.6401,98.3914,98.4312,204130.0
2025-02-03 11:30:00,98.94,99.16,98.79,99.15,191430.0,98.4312,98.65,98.2819,98.6401,191430.0
2025-02-03 11:40:00,99.16,99.33,99.15,99.25,247436.0,98.65,98.8192,98.6401,98.7396,247436.0
2025-02-03 11:50:00,99.25,99.43,99.21,99.36,255778.0,98.7396,98.9186,98.6998,98.849,255778.0
2025-02-03 12:00:00,99.37,99.49,99.29,99.48,241511.0,98.8589,98.9783,98.7794,98.9684,241511.0
2025-02-03 12:10:00,99.47,99.62,99.41,99.6,336884.0,98.9584,99.1077,98.8987,99.0878,336884.0
2025-02-03 12:20:00,99.59,99.79,99.56,99.66,318755.0,99.0778,99.2768,99.048,99.1475,318755.0
2025-02-03 12:30:00,99.66,99.74,99.58,99.66,192626.0,99.1475,99.227,99.0679,99.1475,192626.0
2025-02-03 12:40:00,99.66,99.68,99.52,99.63,230835.0,99.1475,99.1674,99.0082,99.1176,230835.0
2025-02-03 12:50:00,99.64,99.75,99.51,99.66,247982.0,99.1276,99.237,98.9982,99.1475,247982.0
2025-02-03 13:00:00,99.65,99.67,99.35,99.4,291726.0,99.1375,99.1574,98.839,98.8888,291726.0
2025-02-03 13:10:00,99.41,99.64,99.35,99.52,235390.0,98.8987,99.1276,98.839,99.0082,235390.0
2025-02-03 13:20:00,99.5,99.57,99.41,99.52,220687.0,98.9883,99.0579,98.8987,99.0082,220687.0
2025-02-03 13:30:00,99.52,99.61,99.43,99.52,166012.0,99.0082,99.0977,98.9186,99.0082,166012.0
2025-02-03 13:40:00,99.51,99.52,99.21,99.31,283174.0,98.9982,99.0082,98.6998,98.7993,283174.0
2025-02-03 13:50:00,99.32,99.41,99.28,99.32,413538.0,98.8092,98.8987,98.7694,98.8092,413538.0
2025-02-03 14:00:00,99.31,99.4,99.25,99.31,168282.0,98.7993,98.8888,98.7396,98.7993,168282.0
2025-02-03 14:10:00,99.31,99.53,99.22,99.5,187118.0,98.7993,99.0181,98.7097,98.9883,187118.0
2025-02-03 14:20:00,99.5,99.57,99.37,99.51,157243.0,98.9883,99.0579,98.8589,98.9982,157243.0
2025-02-03 14:30:00,99.52,99.59,99.49,99.54,132547.0,99.0082,99.0778,98.9783,99.0281,132547.0
2025-02-03 14:40:00,99.54,99.79,99.53,99.69,209517.0,99.0281,99.2768,99.0181,99.1773,209517.0
2025-02-03 14:50:00,99.7,99.7,99.46,99.48,230025.0,99.1872,99.1872,98.9485,98.9684,230025.0
2025-02-03 15:00:00,99.48,99.52,99.4,99.43,166247.0,98.9684,99.0082,98.8888,98.9186,166247.0
2025-02-03 15:10:00,99.43,99.43,99.3,99.34,152010.0,98.9186,98.9186,98.7893,98.8291,152010.0
2025-02-03 15:20:00,99.33,99.36,99.26,99.3,185477.0,98.8192,98.849,98.7495,98.7893,185477.0
2025-02-03 15:30:00,99.3,99.36,99.2,99.3,177621.0,98.7893,98.849,98.6898,98.7893,177621.0
2025-02-03 15:40:00,99.31,99.44,99.27,99.41,179831.0,98.7993,98.9286,98.7595,98.8987,179831.0
2025-02-03 15:50:00,99.42,99.62,99.36,99.54,923258.0,98.9087,99.1077,98.849,99.0281,923258.0
2025-02-04 09:30:00,99.97,100.31,99.69,99.93,951573.0,99.4559,99.7941,99.1773,99.4161,951573.0
2025-02-04 09:40:00,99.94,100.07,99.8,99.88,314683.0,99.426,99.5553,99.2867,99.3663,314683.0
2025-02-04 09:50:00,99.89,100.15,99.83,99.95,231687.0,99.3763,99.6349,99.3166,99.436,231687.0
2025-02-04 10:00:00,99.96,100.02,99.7,99.83,334135.0,99.4459,99.5056,99.1872,99.3166,334135.0
2025-02-04 10:10:00,99.84,100.05,99.81,99.82,276183.0,99.3265,99.5354,99.2967,99.3066,276183.0
2025-02-04 10:20:00,99.82,99.96,99.77,99.95,191510.0,99.3066,99.4459,99.2569,99.436,191510.0
2025-02-04 10:30:00,99.95,99.98,99.81,99.98,157794.0,99.436,99.4658,99.2967,99.4658,157794.0
2025-02-04 10:40:00,99.98,100.29,99.91,99.96,222395.0,99.4658,99.7742,99.3962,99.4459,222395.0
2025-02-04 10:50:00,99.97,100.04,99.87,99.95,152112.0,99.4559,99.5255,99.3564,99.436,152112.0
2025-02-04 11:00:00,99.95,100.19,99.95,100.16,150452.0,99.436,99.6747,99.436,99.6449,150452.0
2025-02-04 11:10:00,100.16,100.34,100.1,100.23,214402.0,99.6449,99.824,99.5852,99.7145,214402.0
2025-02-04 11:20:00,100.24,100.53,100.19,100.53,164395.0,99.7245,100.013,99.6747,100.013,164395.0
2025-02-04 11:30:00,100.53,100.63,100.3,100.33,194933.0,100.013,100.1125,99.7842,99.814,194933.0
2025-02-04 11:40:00,100.33,100.42,100.25,100.34,93517.0,99.814,99.9035,99.7344,99.824,93517.0
2025-02-04 11:50:00,100.34,100.53,100.3,100.47,163763.0,99.824,100.013,99.7842,99.9533,163763.0
2025-02-04 12:00:00,100.47,100.68,100.47,100.66,300145.0,99.9533,100.1622,99.9533,100.1423,300145.0
2025-02-04 12:10:00,100.67,100.78,100.47,100.61,438804.0,100.1523,100.2617,99.9533,100.0926,438804.0
2025-02-04 12:20:00,100.6,100.71,100.55,100.63,131412.0,100.0826,100.1921,100.0329,100.1125,131412.0
2025-02-04 12:30:00,100.63,100.68,100.54,100.6,137289.0,100.1125,100.1622,100.0229,100.0826,137289.0
2025-02-04 12:40:00,100.61,100.81,100.58,100.8,156642.0,100.0926,100.2915,100.0627,100.2816,156642.0
2025-02-04 12:50:00,100.81,100.86,100.64,100.78,153373.0,100.2915,100.3413,100.1224,100.2617,153373.0
2025-02-04 13:00:00,100.78,100.79,100.63,100.71,128604.0,100.2617,100.2716,100.1125,100.1921,128604.0
2025-02-04 13:10:00,100.72,100.78,100.7,100.7,165840.0,100.202,100.2617,100.1821,100.1821,165840.0
2025-02-04 13:20:00,100.7,100.72,100.64,100.68,175152.0,100.1821,100.202,100.1224,100.1622,175152.0
2025-02-04 13:30:00,100.68,100.68,100.36,100.37,248079.0,100.1622,100.1622,99.8439,99.8538,248079.0
2025-02-04 13:40:00,100.37,100.71,100.35,100.44,289033.0,99.8538,100.1921,99.8339,99.9234,289033.0
2025-02-04 13:50:00,100.44,100.51,100.37,100.38,109940.0,99.9234,99.9931,99.8538,99.8638,109940.0
2025-02-04 14:00:00,100.37,100.64,100.36,100.58,1234353.0,99.8538,100.1224,99.8439,100.0627,1234353.0
2025-02-04 14:10:00,100.58,100.7,100.57,100.68,104509.0,100.0627,100.1821,100.0528,100.1622,104509.0
2025-02-04 14:20:00,100.68,100.78,100.67,100.73,145911.0,100.1622,100.2617,100.1523,100.212,145911.0
2025-02-04 14:30:00,100.73,100.75,100.63,100.72,138391.0,100.212,100.2318,100.1125,100.202,138391.0
2025-02-04 14:40:00,100.73,100.84,100.7,100.84,148834.0,100.212,100.3214,100.1821,100.3214,148834.0
2025-02-04 14:50:00,100.83,100.87,100.72,100.79,199775.0,100.3114,100.3512,100.202,100.2716,199775.0
2025-02-04 15:00:00,100.8,100.82,100.7,100.71,129048.0,100.2816,100.3015,100.1821,100.1921,129048.0
2025-02-04 15:10:00,100.7,100.8,100.66,100.71,155468.0,100.1821,100.2816,100.1423,100.1921,155468.0
2025-02-04 15:20:00,100.72,100.83,100.62,100.65,157299.0,100.202,100.3114,100.1025,100.1324,157299.0
2025-02-04 15:30:00,100.65,100.7,100.58,100.7,184814.0,100.1324,100.1821,100.0627,100.1821,184814.0
2025-02-04 15:40:00,100.7,100.73,100.51,100.61,198005.0,100.1821,100.212,99.9931,100.0926,198005.0
2025-02-04 15:50:00,100.61,100.95,100.45,100.75,807872.0,100.0926,100.4308,99.9334,100.2318,807872.0
2025-02-05 09:30:00,100.65,101.19,100.54,101.09,730726.0,100.1324,100.6696,100.0229,100.5701,730726.0
2025-02-05 09:40:00,101.11,101.23,100.97,100.99,218852.0,100.59,100.7094,100.4507,100.4706,218852.0
2025-02-05 09:50:00,100.99,101.2,100.92,101.02,200077.0,100.4706,100.6795,100.401,100.5005,200077.0
2025-02-05 10:00:00,101.05,101.15,100.9,101.07,227245.0,100.5303,100.6298,100.3811,100.5502,227245.0
2025-02-05 10:10:00,101.08,101.22,101.03,101.16,179591.0,100.5602,100.6994,100.5104,100.6397,179591.0
2025-02-05 10:20:00,101.15,101.6,101.13,101.53,259271.0,100.6298,101.0775,100.6099,101.0078,259271.0
2025-02-05 10:30:00,101.53,101.69,101.45,101.68,192391.0,101.0078,101.167,100.9282,101.1571,192391.0
2025-02-05 10:40:00,101.66,101.91,101.66,101.87,288668.0,101.1372,101.3859,101.1372,101.3461,288668.0
2025-02-05 10:50:00,101.88,102.14,101.87,102.04,287261.0,101.356,101.6147,101.3461,101.5152,287261.0
2025-02-05 11:00:00,102.05,102.14,101.84,102.12,221567.0,101.5252,101.6147,101.3162,101.5948,221567.0
2025-02-05 11:10:00,102.13,102.17,101.86,101.91,130662.0,101.6048,101.6445,101.3361,101.3859,130662.0
2025-02-05 11:20:00,101.91,102.17,101.86,102.15,219134.0,101.3859,101.6445,101.3361,101.6246,219134.0
2025-02-05 11:30:00,102.16,102.17,101.97,102.04,302571.0,101.6346,101.6445,101.4456,101.5152,302571.0
2025-02-05 11:40:00,102.04,102.07,101.93,102.04,171987.0,101.5152,101.5451,101.4058,101.5152,171987.0
2025-02-05 11:50:00,102.04,102.22,102.01,102.15,1061115.0,101.5152,101.6943,101.4854,101.6246,1061115.0
2025-02-05 12:00:00,102.15,102.23,102.09,102.1,189767.0,101.6246,101.7042,101.565,101.5749,189767.0
2025-02-05 12:10:00,102.09,102.22,102.0,102.17,157026.0,101.565,101.6943,101.4754,101.6445,157026.0
2025-02-05 12:20:00,102.17,102.17,102.0,102.07,150515.0,101.6445,101.6445,101.4754,101.5451,150515.0
2025-02-05 12:30:00,102.08,102.09,101.95,101.96,112852.0,101.555,101.565,101.4257,101.4356,112852.0
2025-02-05 12:40:00,101.97,101.97,101.67,101.75,252177.0,101.4456,101.4456,101.1471,101.2267,252177.0
2025-02-05 12:50:00,101.76,101.81,101.6,101.72,195417.0,101.2367,101.2864,101.0775,101.1969,195417.0
2025-02-05 13:00:00,101.7,101.89,101.66,101.89,108989.0,101.177,101.366,101.1372,101.366,108989.0
2025-02-05 13:10:00,101.89,101.89,101.75,101.84,97690.0,101.366,101.366,101.2267,101.3162,97690.0
2025-02-05 13:20:00,101.85,101.95,101.83,101.87,102901.0,101.3262,101.4257,101.3063,101.3461,102901.0
2025-02-05 13:30:00,101.87,102.0,101.83,101.95,143952.0,101.3461,101.4754,101.3063,101.4257,143952.0
2025-02-05 13:40:00,101.95,102.09,101.95,102.03,133935.0,101.4257,101.565,101.4257,101.5053,133935.0
2025-02-05 13:50:00,102.02,102.03,101.86,101.87,96013.0,101.4953,101.5053,101.3361,101.3461,96013.0
2025-02-05 14:00:00,101.87,102.09,101.83,102.05,121607.0,101.3461,101.565,101.3063,101.5252,121607.0
2025-02-05 14:10:00,102.06,102.14,102.0,102.13,122916.0,101.5351,101.6147,101.4754,101.6048,122916.0
2025-02-05 14:20:00,102.14,102.19,102.12,102.16,120070.0,101.6147,101.6644,101.5948,101.6346,120070.0
2025-02-05 14:30:00,102.15,102.15,102.02,102.12,137256.0,101.6246,101.6246,101.4953,101.5948,137256.0
2025-02-05 14:40:00,102.12,102.12,102.04,102.05,82963.0,101.5948,101.5948,101.5152,101.5252,82963.0
2025-02-05 14:50:00,102.05,102.08,101.87,101.95,371245.0,101.5252,101.555,101.3461,101.4257,371245.0
2025-02-05 15:00:00,101.94,102.08,101.9,102.0,216308.0,101.4157,101.555,101.3759,101.4754,216308.0
2025-02-05 15:10:00,102.0,102.18,101.99,102.11,136061.0,101.4754,101.6545,101.4655,101.5849,136061.0
2025-02-05 15:20:00,102.11,102.17,102.1,102.12,140356.0,101.5849,101.6445,101.5749,101.5948,140356.0
2025-02-05 15:30:00,102.12,102.24,102.11,102.17,294098.0,101.5948,101.7142,101.5849,101.6445,294098.0
2025-02-05 15:40:00,102.17,102.21,102.15,102.2,303525.0,101.6445,101.6843,101.6246,101.6744,303525.0
2025-02-05 15:50:00,102.2,102.58,102.16,102.47,853533.0,101.6744,102.0524,101.6346,101.943,853533.0
2025-02-06 09:30:00,102.53,103.02,102.39,102.4,700202.0,102.0027,102.4902,101.8634,101.8734,700202.0
2025-02-06 09:40:00,102.4,102.74,102.34,102.41,551492.0,101.8734,102.2116,101.8137,101.8833,551492.0
2025-02-06 09:50:00,102.39,102.44,101.94,102.04,378874.0,101.8634,101.9132,101.4157,101.5152,378874.0
2025-02-06 10:00:00,102.05,102.27,101.95,102.18,298375.0,101.5252,101.744,101.4257,101.6545,298375.0
2025-02-06 10:10:00,102.18,102.61,102.17,102.4,253878.0,101.6545,102.0823,101.6445,101.8734,253878.0
2025-02-06 10:20:00,102.41,102.47,102.06,102.25,211794.0,101.8833,101.943,101.5351,101.7241,211794.0
2025-02-06 10:30:00,102.25,102.37,102.18,102.21,182862.0,101.7241,101.8435,101.6545,101.6843,182862.0
2025-02-06 10:40:00,102.2,102.29,102.01,102.08,212002.0,101.6744,101.7639,101.4854,101.555,212002.0
2025-02-06 10:50:00,102.08,102.42,102.07,102.37,164498.0,101.555,101.8933,101.5451,101.8435,164498.0
2025-02-06 11:00:00,102.36,102.48,102.31,102.43,156754.0,101.8336,101.953,101.7838,101.9032,156754.0
2025-02-06 11:10:00,102.44,102.65,102.37,102.53,152955.0,101.9132,102.1221,101.8435,102.0027,152955.0
2025-02-06 11:20:00,102.53,102.6,102.25,102.32,291873.0,102.0027,102.0723,101.7241,101.7938,291873.0
2025-02-06 11:30:00,102.3,102.36,102.11,102.14,170293.0,101.7739,101.8336,101.5849,101.6147,170293.0
2025-02-06 11:40:00,102.13,102.19,102.0,102.1,124007.0,101.6048,101.6644,101.4754,101.5749,124007.0
2025-02-06 11:50:00,102.09,102.18,102.01,102.12,201920.0,101.565,101.6545,101.4854,101.5948,201920.0
2025-02-06 12:00:00,102.12,102.26,102.1,102.12,140337.0,101.5948,101.7341,101.5749,101.5948,140337.0
2025-02-06 12:10:00,102.12,102.27,102.09,102.24,89788.0,101.5948,101.744,101.565,101.7142,89788.0
2025-02-06 12:20:00,102.25,102.3,102.12,102.12,124164.0,101.7241,101.7739,101.5948,101.5948,124164.0
2025-02-06 12:30:00,102.13,102.27,102.1,102.21,150498.0,101.6048,101.744,101.5749,101.6843,150498.0
2025-02-06 12:40:00,102.22,102.28,102.17,102.2,100242.0,101.6943,101.754,101.6445,101.6744,100242.0
2025-02-06 12:50:00,102.19,102.3,102.18,102.3,91904.0,101.6644,101.7739,101.6545,101.7739,91904.0
2025-02-06 13:00:00,102.3,102.54,102.29,102.45,121842.0,101.7739,102.0126,101.7639,101.9231,121842.0
2025-02-06 13:10:00,102.46,102.51,102.29,102.31,107022.0,101.9331,101.9828,101.7639,101.7838,107022.0
2025-02-06 13:20:00,102.31,102.38,102.27,102.31,88215.0,101.7838,101.8535,101.744,101.7838,88215.0
2025-02-06 13:30:00,102.3,102.49,102.3,102.43,103300.0,101.7739,101.9629,101.7739,101.9032,103300.0
2025-02-06 13:40:00,102.41,102.44,102.33,102.33,61604.0,101.8833,101.9132,101.8037,101.8037,61604.0
2025-02-06 13:50:00,102.32,102.49,102.32,102.45,83842.0,101.7938,101.9629,101.7938,101.9231,83842.0
2025-02-06 14:00:00,102.45,102.48,102.37,102.45,119677.0,101.9231,101.953,101.8435,101.9231,119677.0
2025-02-06 14:10:00,102.46,102.49,102.36,102.4,142556.0,101.9331,101.9629,101.8336,101.8734,142556.0
2025-02-06 14:20:00,102.4,102.49,102.39,102.48,91907.0,101.8734,101.9629,101.8634,101.953,91907.0
2025-02-06 14:30:00,102.48,102.48,102.34,102.43,132646.0,101.953,101.953,101.8137,101.9032,132646.0
2025-02-06 14:40:00,102.43,102.48,102.3,102.45,123940.0,101.9032,101.953,101.7739,101.9231,123940.0
2025-02-06 14:50:00,102.45,102.55,102.44,102.47,122297.0,101.9231,102.0226,101.9132,101.943,122297.0
2025-02-06 15:00:00,102.46,102.55,102.44,102.46,132505.0,101.9331,102.0226,101.9132,101.9331,132505.0
2025-02-06 15:10:00,102.46,102.58,102.46,102.53,130840.0,101.9331,102.0524,101.9331,102.0027,130840.0
2025-02-06 15:20:00,102.54,102.61,102.53,102.55,131955.0,102.0126,102.0823,102.0027,102.0226,131955.0
2025-02-06 15:30:00,102.56,102.6,102.36,102.44,321481.0,102.0325,102.0723,101.8336,101.9132,321481.0
2025-02-06 15:40:00,102.43,102.62,102.35,102.58,200905.0,101.9032,102.0922,101.8236,102.0524,200905.0
2025-02-06 15:50:00,102.58,102.95,102.58,102.81,1158662.0,102.0524,102.4205,102.0524,102.2813,1158662.0
2025-02-07 09:30:00,103.0,103.11,102.41,102.78,483310.0,102.4703,102.5797,101.8833,102.2514,483310.0
2025-02-07 09:40:00,102.77,102.8,102.52,102.75,214375.0,102.2415,102.2713,101.9927,102.2216,214375.0
2025-02-07 09:50:00,102.75,102.89,102.61,102.81,540131.0,102.2216,102.3608,102.0823,102.2813,540131.0
2025-02-07 10:00:00,102.79,102.85,102.19,102.36,510631.0,102.2614,102.321,101.6644,101.8336,510631.0
2025-02-07 10:10:00,102.34,102.68,102.31,102.54,185660.0,101.8137,102.1519,101.7838,102.0126,185660.0
2025-02-07 10:20:00,102.54,102.57,102.32,102.34,166879.0,102.0126,102.0425,101.7938,101.8137,166879.0
2025-02-07 10:30:00,102.34,102.4,102.27,102.32,150335.0,101.8137,101.8734,101.744,101.7938,150335.0
2025-02-07 10:40:00,102.34,102.36,102.05,102.19,213790.0,101.8137,101.8336,101.5252,101.6644,213790.0
2025-02-07 10:50:00,102.18,102.18,101.48,101.83,352158.0,101.6545,101.6545,100.9581,101.3063,352158.0
2025-02-07 11:00:00,101.84,102.0,101.57,101.99,212338.0,101.3162,101.4754,101.0476,101.4655,212338.0
2025-02-07 11:10:00,101.98,102.11,101.79,102.02,218196.0,101.4555,101.5849,101.2665,101.4953,218196.0
2025-02-07 11:20:00,102.03,102.11,101.86,101.91,166657.0,101.5053,101.5849,101.3361,101.3859,166657.0
2025-02-07 11:30:00,101.91,102.06,101.9,102.03,140422.0,101.3859,101.5351,101.3759,101.5053,140422.0
2025-02-07 11:40:00,102.04,102.23,102.01,102.19,137290.0,101.5152,101.7042,101.4854,101.6644,137290.0
2025-02-07 11:50:00,102.2,102.24,102.05,102.1,175778.0,101.6744,101.7142,101.5252,101.5749,175778.0
2025-02-07 12:00:00,102.09,102.14,101.95,102.08,130623.0,101.565,101.6147,101.4257,101.555,130623.0
2025-02-07 12:10:00,102.08,102.2,101.94,102.01,125766.0,101.555,101.6744,101.4157,101.4854,125766.0
2025-02-07 12:20:00,102.01,102.1,101.95,102.03,115573.0,101.4854,101.5749,101.4257,101.5053,115573.0
2025-02-07 12:30:00,102.03,102.13,101.93,102.13,91751.0,101.5053,101.6048,101.4058,101.6048,91751.0
2025-02-07 12:40:00,102.12,102.18,102.1,102.15,96900.0,101.5948,101.6545,101.5749,101.6246,96900.0
2025-02-07 12:50:00,102.16,102.23,101.97,101.98,128162.0,101.6346,101.7042,101.4456,101.4555,128162.0
2025-02-07 13:00:00,101.98,102.14,101.92,102.12,92851.0,101.4555,101.6147,101.3958,101.5948,92851.0
2025-02-07 13:10:00,102.13,102.25,102.11,102.18,99290.0,101.6048,101.7241,101.5849,101.6545,99290.0
2025-02-07 13:20:00,102.17,102.17,102.02,102.09,113117.0,101.6445,101.6445,101.4953,101.565,113117.0
2025-02-07 13:30:00,102.08,102.2,102.03,102.2,95416.0,101.555,101.6744,101.5053,101.6744,95416.0
2025-02-07 13:40:00,102.2,102.2,101.98,102.02,148826.0,101.6744,101.6744,101.4555,101.4953,148826.0
2025-02-07 13:50:00,102.02,102.05,101.9,101.92,60835.0,101.4953,101.5252,101.3759,101.3958,60835.0
2025-02-07 14:00:00,101.92,101.99,101.89,101.95,142154.0,101.3958,101.4655,101.366,101.4257,142154.0
2025-02-07 14:10:00,101.95,101.95,101.83,101.88,104309.0,101.4257,101.4257,101.3063,101.356,104309.0
2025-02-07 14:20:00,101.87,101.92,101.81,101.88,83619.0,101.3461,101.3958,101.2864,101.356,83619.0
2025-02-07 14:30:00,101.88,101.96,101.79,101.95,134332.0,101.356,101.4356,101.2665,101.4257,134332.0
2025-02-07 14:40:00,101.95,101.96,101.85,101.91,71862.0,101.4257,101.4356,101.3262,101.3859,71862.0
2025-02-07 14:50:00,101.91,101.92,101.79,101.8,119736.0,101.3859,101.3958,101.2665,101.2764,119736.0
2025-02-07 15:00:00,101.79,101.81,101.57,101.57,186643.0,101.2665,101.2864,101.0476,101.0476,186643.0
2025-02-07 15:10:00,101.57,101.63,101.38,101.51,222892.0,101.0476,101.1073,100.8586,100.9879,222892.0
2025-02-07 15:20:00,101.5,101.55,101.32,101.34,177693.0,100.978,101.0277,100.7989,100.8188,177693.0
2025-02-07 15:30:00,101.34,101.58,101.34,101.58,200137.0,100.8188,101.0576,100.8188,101.0576,200137.0
2025-02-07 15:40:00,101.58,101.61,101.47,101.47,225175.0,101.0576,101.0874,100.9481,100.9481,225175.0
2025-02-07 15:50:00,101.48,101.48,101.11,101.17,974024.0,100.9581,100.9581,100.59,100.6497,974024.0
2025-02-10 09:30:00,101.95,102.29,101.44,101.59,578561.0,101.4257,101.7639,100.9183,101.0675,578561.0
2025-02-10 09:40:00,101.58,101.71,101.37,101.37,199678.0,101.0576,101.1869,100.8487,100.8487,199678.0
2025-02-10 09:50:00,101.39,101.49,101.25,101.32,157844.0,100.8686,100.968,100.7293,100.7989,157844.0
2025-02-10 10:00:00,101.32,101.74,101.28,101.72,432547.0,100.7989,101.2168,100.7591,101.1969,432547.0
2025-02-10 10:10:00,101.72,101.74,101.58,101.62,175847.0,101.1969,101.2168,101.0576,101.0974,175847.0
2025-02-10 10:20:00,101.61,101.66,101.48,101.62,175673.0,101.0874,101.1372,100.9581,101.0974,175673.0
2025-02-10 10:30:00,101.63,101.84,101.57,101.81,254069.0,101.1073,101.3162,101.0476,101.2864,254069.0
2025-02-10 10:40:00,101.81,101.89,101.72,101.84,411930.0,101.2864,101.366,101.1969,101.3162,411930.0
2025-02-10 10:50:00,101.84,102.33,101.82,102.13,604613.0,101.3162,101.8037,101.2963,101.6048,604613.0
2025-02-10 11:00:00,102.14,102.15,101.96,102.04,182103.0,101.6147,101.6246,101.4356,101.5152,182103.0
2025-02-10 11:10:00,102.03,102.12,101.89,101.91,120860.0,101.5053,101.5948,101.366,101.3859,120860.0
2025-02-10 11:20:00,101.91,101.91,101.75,101.86,94247.0,101.3859,101.3859,101.2267,101.3361,94247.0
2025-02-10 11:30:00,101.86,101.94,101.81,101.9,100029.0,101.3361,101.4157,101.2864,101.3759,100029.0
2025-02-10 11:40:00,101.89,102.21,101.86,102.2,425162.0,101.366,101.6843,101.3361,101.6744,425162.0
2025-02-10 11:50:00,102.2,102.24,102.12,102.12,203254.0,101.6744,101.7142,101.5948,101.5948,203254.0
2025-02-10 12:00:00,102.12,102.13,101.88,101.93,463841.0,101.5948,101.6048,101.356,101.4058,463841.0
2025-02-10 12:10:00,101.93,101.97,101.86,101.97,139738.0,101.4058,101.4456,101.3361,101.4456,139738.0
2025-02-10 12:20:00,101.97,102.03,101.93,101.99,116298.0,101.4456,101.5053,101.4058,101.4655,116298.0
2025-02-10 12:30:00,102.0,102.2,101.98,102.18,208512.0,101.4754,101.6744,101.4555,101.6545,208512.0
2025-02-10 12:40:00,102.18,102.21,102.08,102.16,116390.0,101.6545,101.6843,101.555,101.6346,116390.0
2025-02-10 12:50:00,102.16,102.2,102.14,102.2,92318.0,101.6346,101.6744,101.6147,101.6744,92318.0
2025-02-10 13:00:00,102.2,102.29,102.18,102.26,120136.0,101.6744,101.7639,101.6545,101.7341,120136.0
2025-02-10 13:10:00,102.26,102.36,102.24,102.34,116391.0,101.7341,101.8336,101.7142,101.8137,116391.0
2025-02-10 13:20:00,102.34,102.41,102.23,102.25,196226.0,101.8137,101.8833,101.7042,101.7241,196226.0
2025-02-10 13:30:00,102.25,102.33,102.19,102.24,123480.0,101.7241,101.8037,101.6644,101.7142,123480.0
2025-02-10 13:40:00,102.24,102.29,102.19,102.29,83594.0,101.7142,101.7639,101.6644,101.7639,83594.0
2025-02-10 13:50:00,102.29,102.33,102.22,102.33,102153.0,101.7639,101.8037,101.6943,101.8037,102153.0
2025-02-10 14:00:00,102.33,102.46,102.28,102.44,145757.0,101.8037,101.9331,101.754,101.9132,145757.0
2025-02-10 14:10:00,102.44,102.45,102.31,102.33,103528.0,101.9132,101.9231,101.7838,101.8037,103528.0
2025-02-10 14:20:00,102.33,102.42,102.32,102.4,125350.0,101.8037,101.8933,101.7938,101.8734,125350.0
2025-02-10 14:30:00,102.41,102.44,102.35,102.4,93963.0,101.8833,101.9132,101.8236,101.8734,93963.0
2025-02-10 14:40:00,102.39,102.48,102.39,102.48,106357.0,101.8634,101.953,101.8634,101.953,106357.0
2025-02-10 14:50:00,102.47,102.58,102.46,102.56,116408.0,101.943,102.0524,101.9331,102.0325,116408.0
2025-02-10 15:00:00,102.56,102.63,102.48,102.49,174991.0,102.0325,102.1022,101.953,101.9629,174991.0
2025-02-10 15:10:00,102.5,102.53,102.42,102.52,204461.0,101.9728,102.0027,101.8933,101.9927,204461.0
2025-02-10 15:20:00,102.52,102.54,102.47,102.47,175293.0,101.9927,102.0126,101.943,101.943,175293.0
2025-02-10 15:30:00,102.48,102.49,102.31,102.4,215014.0,101.953,101.9629,101.7838,101.8734,215014.0
2025-02-10 15:40:00,102.4,102.65,102.38,102.64,238204.0,101.8734,102.1221,101.8535,102.1121,238204.0
2025-02-10 15:50:00,102.63,102.93,102.55,102.91,862746.0,102.1022,102.4006,102.0226,102.3807,862746.0
2025-02-11 09:30:00,102.62,102.85,102.18,102.28,524322.0,102.0922,102.321,101.6545,101.754,524322.0
2025-02-11 09:40:00,102.27,102.44,102.06,102.18,215228.0,101.744,101.9132,101.5351,101.6545,215228.0
2025-02-11 09:50:00,102.18,102.37,102.16,102.34,166715.0,101.6545,101.8435,101.6346,101.8137,166715.0
2025-02-11 10:00:00,102.35,102.56,102.31,102.48,227506.0,101.8236,102.0325,101.7838,101.953,227506.0
2025-02-11 10:10:00,102.5,102.54,102.35,102.41,150754.0,101.9728,102.0126,101.8236,101.8833,150754.0
2025-02-11 10:20:00,102.4,102.49,102.34,102.4,165770.0,101.8734,101.9629,101.8137,101.8734,165770.0
2025-02-11 10:30:00,102.4,102.55,102.36,102.47,140949.0,101.8734,102.0226,101.8336,101.943,140949.0
2025-02-11 10:40:00,102.47,102.72,102.47,102.62,184904.0,101.943,102.1917,101.943,102.0922,184904.0
2025-02-11 10:50:00,102.62,102.67,102.53,102.56,166055.0,102.0922,102.142,102.0027,102.0325,166055.0
2025-02-11 11:00:00,102.57,102.59,102.4,102.45,182447.0,102.0425,102.0624,101.8734,101.9231,182447.0
2025-02-11 11:10:00,102.45,102.47,102.33,102.34,171914.0,101.9231,101.943,101.8037,101.8137,171914.0
2025-02-11 11:20:00,102.34,102.36,102.15,102.16,167965.0,101.8137,101.8336,101.6246,101.6346,167965.0
2025-02-11 11:30:00,102.18,102.23,102.12,102.15,139651.0,101.6545,101.7042,101.5948,101.6246,139651.0
2025-02-11 11:40:00,102.16,102.2,101.93,102.04,178347.0,101.6346,101.6744,101.4058,101.5152,178347.0
2025-02-11 11:50:00,102.05,102.17,101.96,102.09,182140.0,101.5252,101.6445,101.4356,101.565,182140.0
2025-02-11 12:00:00,102.09,102.24,102.04,102.15,172419.0,101.565,101.7142,101.5152,101.6246,172419.0
2025-02-11 12:10:00,102.15,102.17,102.03,102.12,147408.0,101.6246,101.6445,101.5053,101.5948,147408.0
2025-02-11 12:20:00,102.12,102.39,102.11,102.38,165588.0,101.5948,101.8634,101.5849,101.8535,165588.0
2025-02-11 12:30:00,102.38,102.42,102.32,102.39,145527.0,101.8535,101.8933,101.7938,101.8634,145527.0
2025-02-11 12:40:00,102.4,102.42,102.35,102.41,109474.0,101.8734,101.8933,101.8236,101.8833,109474.0
2025-02-11 12:50:00,102.42,102.42,102.31,102.35,87092.0,101.8933,101.8933,101.7838,101.8236,87092.0
2025-02-11 13:00:00,102.34,102.36,102.16,102.36,156240.0,101.8137,101.8336,101.6346,101.8336,156240.0
2025-02-11 13:10:00,102.35,102.38,102.22,102.23,148839.0,101.8236,101.8535,101.6943,101.7042,148839.0
2025-02-11 13:20:00,102.24,102.32,102.23,102.27,99628.0,101.7142,101.7938,101.7042,101.744,99628.0
2025-02-11 13:30:00,102.27,102.43,102.27,102.4,97270.0,101.744,101.9032,101.744,101.8734,97270.0
2025-02-11 13:40:00,102.4,102.46,102.27,102.28,94376.0,101.8734,101.9331,101.744,101.754,94376.0
2025-02-11 13:50:00,102.28,102.3,102.17,102.18,106396.0,101.754,101.7739,101.6445,101.6545,106396.0
2025-02-11 14:00:00,102.18,102.18,101.85,101.86,239136.0,101.6545,101.6545,101.3262,101.3361,239136.0
2025-02-11 14:10:00,101.87,102.02,101.85,101.95,153006.0,101.3461,101.4953,101.3262,101.4257,153006.0
2025-02-11 14:20:00,101.95,101.99,101.88,101.95,158524.0,101.4257,101.4655,101.356,101.4257,158524.0
2025-02-11 14:30:00,101.94,102.01,101.91,102.0,126265.0,101.4157,101.4854,101.3859,101.4754,126265.0
2025-02-11 14:40:00,102.0,102.09,101.99,102.03,194245.0,101.4754,101.565,101.4655,101.5053,194245.0
2025-02-11 14:50:00,102.04,102.08,101.99,102.08,148562.0,101.5152,101.555,101.4655,101.555,148562.0
2025-02-11 15:00:00,102.08,102.15,102.05,102.12,112249.0,101.555,101.6246,101.5252,101.5948,112249.0
2025-02-11 15:10:00,102.12,102.31,102.11,102.25,150233.0,101.5948,101.7838,101.5849,101.7241,150233.0
2025-02-11 15:20:00,102.25,102.29,102.02,102.04,218744.0,101.7241,101.7639,101.4953,101.5152,218744.0
2025-02-11 15:30:00,102.05,102.27,102.03,102.04,181333.0,101.5252,101.744,101.5053,101.5152,181333.0
2025-02-11 15:40:00,102.04,102.26,102.03,102.2,185986.0,101.5152,101.7341,101.5053,101.6744,185986.0
2025-02-11 15:50:00,102.21,102.5,102.19,102.48,931377.0,101.6843,101.9728,101.6644,101.953,931377.0
2025-02-12 09:30:00,102.12,102.99,102.04,102.94,669500.0,101.5948,102.4603,101.5152,102.4106,669500.0
2025-02-12 09:40:00,102.92,103.18,102.83,103.13,391186.0,102.3907,102.6494,102.3012,102.5996,391186.0
2025-02-12 09:50:00,103.13,103.36,103.01,103.26,319060.0,102.5996,102.8284,102.4802,102.7289,319060.0
2025-02-12 10:00:00,103.27,103.27,102.94,103.05,254544.0,102.7389,102.7389,102.4106,102.52,254544.0
2025-02-12 10:10:00,103.06,103.17,102.95,103.16,230322.0,102.53,102.6394,102.4205,102.6295,230322.0
2025-02-12 10:20:00,103.15,103.2,102.96,103.0,308491.0,102.6195,102.6692,102.4305,102.4703,308491.0
2025-02-12 10:30:00,103.0,103.04,102.87,102.96,372690.0,102.4703,102.5101,102.3409,102.4305,372690.0
2025-02-12 10:40:00,102.96,103.35,102.96,103.35,196878.0,102.4305,102.8185,102.4305,102.8185,196878.0
2025-02-12 10:50:00,103.34,103.57,103.33,103.51,274447.0,102.8085,103.0373,102.7986,102.9777,274447.0
2025-02-12 11:00:00,103.52,103.53,103.18,103.42,277313.0,102.9876,102.9976,102.6494,102.8881,277313.0
2025-02-12 11:10:00,103.43,103.43,103.15,103.22,145428.0,102.8981,102.8981,102.6195,102.6891,145428.0
2025-02-12 11:20:00,103.22,103.33,103.19,103.33,143404.0,102.6891,102.7986,102.6593,102.7986,143404.0
2025-02-12 11:30:00,103.32,103.36,103.22,103.23,135340.0,102.7886,102.8284,102.6891,102.6991,135340.0
2025-02-12 11:40:00,103.23,103.51,103.23,103.5,150329.0,102.6991,102.9777,102.6991,102.9677,150329.0
2025-02-12 11:50:00,103.5,103.86,103.49,103.82,248951.0,102.9677,103.3259,102.9578,103.2861,248951.0
2025-02-12 12:00:00,103.84,103.9,103.6,103.6,172160.0,103.306,103.3656,103.0672,103.0672,172160.0
2025-02-12 12:10:00,103.62,103.86,103.6,103.83,101355.0,103.0871,103.3259,103.0672,103.296,101355.0
2025-02-12 12:20:00,103.83,103.9,103.76,103.88,124427.0,103.296,103.3656,103.2264,103.3458,124427.0
2025-02-12 12:30:00,103.87,103.88,103.68,103.7,224116.0,103.3358,103.3458,103.1468,103.1667,224116.0
2025-02-12 12:40:00,103.7,103.73,103.61,103.7,187205.0,103.1667,103.1965,103.0771,103.1667,187205.0
2025-02-12 12:50:00,103.7,103.77,103.62,103.72,140917.0,103.1667,103.2363,103.0871,103.1866,140917.0
2025-02-12 13:00:00,103.71,103.78,103.63,103.66,97246.0,103.1766,103.2463,103.097,103.1269,97246.0
2025-02-12 13:10:00,103.66,103.66,103.52,103.54,121768.0,103.1269,103.1269,102.9876,103.0075,121768.0
2025-02-12 13:20:00,103.55,103.74,103.53,103.63,101318.0,103.0174,103.2065,102.9976,103.097,101318.0
2025-02-12 13:30:00,103.63,103.69,103.53,103.53,111962.0,103.097,103.1567,102.9976,102.9976,111962.0
2025-02-12 13:40:00,103.54,103.57,103.36,103.52,151517.0,103.0075,103.0373,102.8284,102.9876,151517.0
2025-02-12 13:50:00,103.52,103.53,103.45,103.45,135946.0,102.9876,102.9976,102.918,102.918,135946.0
2025-02-12 14:00:00,103.46,103.55,103.31,103.48,143488.0,102.9279,103.0174,102.7787,102.9478,143488.0
2025-02-12 14:10:00,103.48,103.5,103.33,103.34,113969.0,102.9478,102.9677,102.7986,102.8085,113969.0
2025-02-12 14:20:00,103.34,103.54,103.33,103.41,166134.0,102.8085,103.0075,102.7986,102.8782,166134.0
2025-02-12 14:30:00,103.42,103.44,103.38,103.39,166260.0,102.8881,102.908,102.8483,102.8583,166260.0
2025-02-12 14:40:00,103.39,103.45,103.32,103.43,251552.0,102.8583,102.918,102.7886,102.8981,251552.0
2025-02-12 14:50:00,103.42,103.54,103.39,103.46,432041.0,102.8881,103.0075,102.8583,102.9279,432041.0
2025-02-12 15:00:00,103.47,103.69,103.43,103.56,374130.0,102.9379,103.1567,102.8981,103.0274,374130.0
2025-02-12 15:10:00,103.56,103.63,103.48,103.48,281050.0,103.0274,103.097,102.9478,102.9478,281050.0
2025-02-12 15:20:00,103.49,103.53,103.44,103.45,211170.0,102.9578,102.9976,102.908,102.918,211170.0
2025-02-12 15:30:00,103.44,103.58,103.4,103.52,222093.0,102.908,103.0473,102.8682,102.9876,222093.0
2025-02-12 15:40:00,103.51,103.53,103.3,103.36,257019.0,102.9777,102.9976,102.7687,102.8284,257019.0
2025-02-12 15:50:00,103.38,103.67,103.3,103.61,846921.0,102.8483,103.1368,102.7687,103.0771,846921.0
2025-02-13 09:30:00,104.0,104.05,103.53,103.65,488153.0,103.4651,103.5149,102.9976,103.1169,488153.0
2025-02-13 09:40:00,103.66,103.79,103.55,103.59,265143.0,103.1269,103.2562,103.0174,103.0572,265143.0
2025-02-13 09:50:00,103.58,103.89,103.53,103.75,173599.0,103.0473,103.3557,102.9976,103.2164,173599.0
2025-02-13 10:00:00,103.74,103.84,103.65,103.76,155430.0,103.2065,103.306,103.1169,103.2264,155430.0
2025-02-13 10:10:00,103.76,104.0,103.74,103.96,154555.0,103.2264,103.4651,103.2065,103.4253,154555.0
2025-02-13 10:20:00,103.96,104.0,103.84,103.9,124804.0,103.4253,103.4651,103.306,103.3656,124804.0
2025-02-13 10:30:00,103.89,103.93,103.8,103.92,117544.0,103.3557,103.3955,103.2662,103.3855,117544.0
2025-02-13 10:40:00,103.92,104.06,103.9,103.91,134848.0,103.3855,103.5248,103.3656,103.3756,134848.0
2025-02-13 10:50:00,103.91,103.94,103.83,103.92,110389.0,103.3756,103.4054,103.296,103.3855,110389.0
2025-02-13 11:00:00,103.94,103.95,103.8,103.9,72203.0,103.4054,103.4154,103.2662,103.3656,72203.0
2025-02-13 11:10:00,103.9,103.95,103.76,103.79,110751.0,103.3656,103.4154,103.2264,103.2562,110751.0
2025-02-13 11:20:00,103.79,103.93,103.76,103.77,117839.0,103.2562,103.3955,103.2264,103.2363,117839.0
2025-02-13 11:30:00,103.76,103.91,103.73,103.86,80101.0,103.2264,103.3756,103.1965,103.3259,80101.0
2025-02-13 11:40:00,103.86,103.92,103.82,103.87,70551.0,103.3259,103.3855,103.2861,103.3358,70551.0
2025-02-13 11:50:00,103.87,103.94,103.84,103.92,91139.0,103.3358,103.4054,103.306,103.3855,91139.0
2025-02-13 12:00:00,103.92,103.96,103.84,103.95,139922.0,103.3855,103.4253,103.306,103.4154,139922.0
2025-02-13 12:10:00,103.95,103.96,103.86,103.91,89651.0,103.4154,103.4253,103.3259,103.3756,89651.0
2025-02-13 12:20:00,103.91,104.07,103.91,104.04,123227.0,103.3756,103.5348,103.3756,103.5049,123227.0
2025-02-13 12:30:00,104.05,104.17,104.04,104.06,181936.0,103.5149,103.6343,103.5049,103.5248,181936.0
2025-02-13 12:40:00,104.06,104.06,103.97,103.98,108237.0,103.5248,103.5248,103.4353,103.4452,108237.0
2025-02-13 12:50:00,103.98,103.99,103.79,103.88,106973.0,103.4452,103.4552,103.2562,103.3458,106973.0
2025-02-13 13:00:00,103.89,103.96,103.77,103.9,94180.0,103.3557,103.4253,103.2363,103.3656,94180.0
2025-02-13 13:10:00,103.9,104.0,103.86,103.99,88206.0,103.3656,103.4651,103.3259,103.4552,88206.0
2025-02-13 13:20:00,103.97,104.17,103.95,104.09,84836.0,103.4353,103.6343,103.4154,103.5547,84836.0
2025-02-13 13:30:00,104.09,104.29,104.09,104.28,115480.0,103.5547,103.7536,103.5547,103.7437,115480.0
2025-02-13 13:40:00,104.28,104.36,104.16,104.29,202906.0,103.7437,103.8233,103.6243,103.7536,202906.0
2025-02-13 13:50:00,104.3,104.51,104.28,104.51,213686.0,103.7636,103.9725,103.7437,103.9725,213686.0
2025-02-13 14:00:00,104.51,104.68,104.43,104.62,135791.0,103.9725,104.1416,103.8929,104.0819,135791.0
2025-02-13 14:10:00,104.61,104.73,104.6,104.73,183589.0,104.072,104.1914,104.062,104.1914,183589.0
2025-02-13 14:20:00,104.72,104.91,104.68,104.85,319705.0,104.1814,104.3705,104.1416,104.3108,319705.0
2025-02-13 14:30:00,104.86,104.97,104.82,104.94,212370.0,104.3207,104.4301,104.2809,104.4003,212370.0
2025-02-13 14:40:00,104.94,105.17,104.93,105.09,484953.0,104.4003,104.6291,104.3904,104.5495,484953.0
2025-02-13 14:50:00,105.09,105.24,105.05,105.09,315676.0,104.5495,104.6988,104.5097,104.5495,315676.0
2025-02-13 15:00:00,105.11,105.13,104.8,104.83,298993.0,104.5694,104.5893,104.261,104.2909,298993.0
2025-02-13 15:10:00,104.82,105.05,104.76,105.01,262242.0,104.2809,104.5097,104.2212,104.4699,262242.0
2025-02-13 15:20:00,105.01,105.09,104.87,104.93,202650.0,104.4699,104.5495,104.3307,104.3904,202650.0
2025-02-13 15:30:00,104.92,105.1,104.91,105.06,240634.0,104.3804,104.5595,104.3705,104.5197,240634.0
2025-02-13 15:40:00,105.07,105.1,104.88,105.03,266107.0,104.5296,104.5595,104.3406,104.4898,266107.0
2025-02-13 15:50:00,105.04,105.15,104.93,105.05,749609.0,104.4998,104.6092,104.3904,104.5097,749609.0
2025-02-14 09:30:00,105.3,105.3,104.43,104.43,701953.0,104.7584,104.7584,103.8929,103.8929,701953.0
2025-02-14 09:40:00,104.43,104.43,103.6,103.98,711635.0,103.8929,103.8929,103.0672,103.4452,711635.0
2025-02-14 09:50:00,103.98,104.35,103.85,103.96,365694.0,103.4452,103.8133,103.3159,103.4253,365694.0
2025-02-14 10:00:00,103.98,104.75,103.96,104.67,313513.0,103.4452,104.2113,103.4253,104.1317,313513.0
2025-02-14 10:10:00,104.67,104.71,104.48,104.54,294335.0,104.1317,104.1715,103.9427,104.0024,294335.0
2025-02-14 10:20:00,104.52,104.77,104.39,104.65,284858.0,103.9825,104.2312,103.8531,104.1118,284858.0
2025-02-14 10:30:00,104.64,104.71,104.52,104.64,222909.0,104.1018,104.1715,103.9825,104.1018,222909.0
2025-02-14 10:40:00,104.66,104.73,104.58,104.6,268085.0,104.1217,104.1914,104.0422,104.062,268085.0
2025-02-14 10:50:00,104.6,104.6,104.39,104.49,164967.0,104.062,104.062,103.8531,103.9526,164967.0
2025-02-14 11:00:00,104.49,104.54,104.45,104.5,119778.0,103.9526,104.0024,103.9128,103.9626,119778.0
2025-02-14 11:10:00,104.5,104.54,104.35,104.45,155717.0,103.9626,104.0024,103.8133,103.9128,155717.0
2025-02-14 11:20:00,104.44,104.44,104.22,104.3,216267.0,103.9029,103.9029,103.684,103.7636,216267.0
2025-02-14 11:30:00,104.3,104.31,104.19,104.27,156876.0,103.7636,103.7735,103.6542,103.7337,156876.0
2025-02-14 11:40:00,104.27,104.33,104.16,104.19,176784.0,103.7337,103.7934,103.6243,103.6542,176784.0
2025-02-14 11:50:00,104.19,104.25,104.01,104.11,213552.0,103.6542,103.7138,103.4751,103.5746,213552.0
2025-02-14 12:00:00,104.11,104.13,103.94,103.98,183111.0,103.5746,103.5945,103.4054,103.4452,183111.0
2025-02-14 12:10:00,103.98,104.15,103.89,104.14,165798.0,103.4452,103.6144,103.3557,103.6044,165798.0
2025-02-14 12:20:00,104.13,104.18,103.99,104.17,186079.0,103.5945,103.6442,103.4552,103.6343,186079.0
2025-02-14 12:30:00,104.17,104.18,103.95,104.06,156676.0,103.6343,103.6442,103.4154,103.5248,156676.0
2025-02-14 12:40:00,104.05,104.18,104.01,104.04,149130.0,103.5149,103.6442,103.4751,103.5049,149130.0
2025-02-14 12:50:00,104.04,104.21,104.01,104.07,206876.0,103.5049,103.6741,103.4751,103.5348,206876.0
2025-02-14 13:00:00,104.07,104.36,104.06,104.25,166792.0,103.5348,103.8233,103.5248,103.7138,166792.0
2025-02-14 13:10:00,104.25,104.31,104.11,104.12,95096.0,103.7138,103.7735,103.5746,103.5845,95096.0
2025-02-14 13:20:00,104.12,104.28,104.09,104.22,95311.0,103.5845,103.7437,103.5547,103.684,95311.0
2025-02-14 13:30:00,104.22,104.32,104.14,104.3,164297.0,103.684,103.7835,103.6044,103.7636,164297.0
2025-02-14 13:40:00,104.3,104.38,104.29,104.36,127663.0,103.7636,103.8432,103.7536,103.8233,127663.0
2025-02-14 13:50:00,104.35,104.45,104.33,104.41,100541.0,103.8133,103.9128,103.7934,103.873,100541.0
2025-02-14 14:00:00,104.42,104.42,104.27,104.3,124036.0,103.883,103.883,103.7337,103.7636,124036.0
2025-02-14 14:10:00,104.3,104.39,104.29,104.33,118530.0,103.7636,103.8531,103.7536,103.7934,118530.0
2025-02-14 14:20:00,104.33,104.46,104.27,104.43,146518.0,103.7934,103.9228,103.7337,103.8929,146518.0
2025-02-14 14:30:00,104.43,104.43,104.26,104.29,157210.0,103.8929,103.8929,103.7238,103.7536,157210.0
2025-02-14 14:40:00,104.28,104.35,104.23,104.25,115122.0,103.7437,103.8133,103.694,103.7138,115122.0
2025-02-14 14:50:00,104.24,104.32,104.22,104.3,129040.0,103.7039,103.7835,103.684,103.7636,129040.0
2025-02-14 15:00:00,104.3,104.35,104.12,104.2,144285.0,103.7636,103.8133,103.5845,103.6641,144285.0
2025-02-14 15:10:00,104.2,104.22,104.1,104.2,163486.0,103.6641,103.684,103.5646,103.6641,163486.0
2025-02-14 15:20:00,104.2,104.25,104.1,104.11,199497.0,103.6641,103.7138,103.5646,103.5746,199497.0
2025-02-14 15:30:00,104.11,104.15,104.02,104.06,207091.0,103.5746,103.6144,103.485,103.5248,207091.0
2025-02-14 15:40:00,104.06,104.07,103.95,104.03,261694.0,103.5248,103.5348,103.4154,103.495,261694.0
2025-02-14 15:50:00,104.04,104.18,103.99,104.01,856378.0,103.5049,103.6442,103.4552,103.4751,856378.0
2025-02-18 09:30:00,103.72,103.99,102.91,103.56,1385222.0,103.1866,103.4552,102.3807,103.0274,1385222.0
2025-02-18 09:40:00,103.57,103.97,103.52,103.87,357930.0,103.0373,103.4353,102.9876,103.3358,357930.0
2025-02-18 09:50:00,103.87,103.87,103.33,103.41,375077.0,103.3358,103.3358,102.7986,102.8782,375077.0
2025-02-18 10:00:00,103.41,103.44,103.03,103.06,439710.0,102.8782,102.908,102.5001,102.53,439710.0
2025-02-18 10:10:00,103.06,103.24,102.98,103.07,390623.0,102.53,102.709,102.4504,102.5399,390623.0
2025-02-18 10:20:00,103.06,103.24,102.93,103.17,323068.0,102.53,102.709,102.4006,102.6394,323068.0
2025-02-18 10:30:00,103.17,103.26,102.77,102.99,353266.0,102.6394,102.7289,102.2415,102.4603,353266.0
2025-02-18 10:40:00,103.0,103.33,102.99,103.24,270350.0,102.4703,102.7986,102.4603,102.709,270350.0
2025-02-18 10:50:00,103.24,103.55,103.16,103.34,236138.0,102.709,103.0174,102.6295,102.8085,236138.0
2025-02-18 11:00:00,103.34,103.34,102.9,102.9,345556.0,102.8085,102.8085,102.3708,102.3708,345556.0
2025-02-18 11:10:00,102.91,102.91,102.57,102.77,322226.0,102.3807,102.3807,102.0425,102.2415,322226.0
2025-02-18 11:20:00,102.78,102.99,102.76,102.85,282845.0,102.2514,102.4603,102.2315,102.321,282845.0
2025-02-18 11:30:00,102.84,102.85,102.66,102.8,180518.0,102.3111,102.321,102.132,102.2713,180518.0
2025-02-18 11:40:00,102.79,102.88,102.73,102.85,142057.0,102.2614,102.3509,102.2017,102.321,142057.0
2025-02-18 11:50:00,102.86,103.02,102.84,102.85,202865.0,102.331,102.4902,102.3111,102.321,202865.0
2025-02-18 12:00:00,102.86,102.87,102.72,102.75,168567.0,102.331,102.3409,102.1917,102.2216,168567.0
2025-02-18 12:10:00,102.75,102.8,102.66,102.68,155979.0,102.2216,102.2713,102.132,102.1519,155979.0
2025-02-18 12:20:00,102.7,102.71,102.56,102.65,271920.0,102.1718,102.1818,102.0325,102.1221,271920.0
2025-02-18 12:30:00,102.65,102.78,102.58,102.58,171475.0,102.1221,102.2514,102.0524,102.0524,171475.0
2025-02-18 12:40:00,102.58,102.74,102.51,102.73,175867.0,102.0524,102.2116,101.9828,102.2017,175867.0
2025-02-18 12:50:00,102.74,102.86,102.63,102.72,163203.0,102.2116,102.331,102.1022,102.1917,163203.0
2025-02-18 13:00:00,102.72,103.02,102.71,102.94,149080.0,102.1917,102.4902,102.1818,102.4106,149080.0
2025-02-18 13:10:00,102.94,103.04,102.89,102.97,143944.0,102.4106,102.5101,102.3608,102.4404,143944.0
2025-02-18 13:20:00,102.97,103.14,102.82,103.14,162348.0,102.4404,102.6096,102.2912,102.6096,162348.0
2025-02-18 13:30:00,103.13,103.22,103.04,103.13,146279.0,102.5996,102.6891,102.5101,102.5996,146279.0
2025-02-18 13:40:00,103.14,103.15,103.06,103.13,104402.0,102.6096,102.6195,102.53,102.5996,104402.0
2025-02-18 13:50:00,103.13,103.29,103.01,103.19,227995.0,102.5996,102.7588,102.4802,102.6593,227995.0
2025-02-18 14:00:00,103.19,103.23,102.89,103.07,184305.0,102.6593,102.6991,102.3608,102.5399,184305.0
2025-02-18 14:10:00,103.07,103.19,103.01,103.07,143265.0,102.5399,102.6593,102.4802,102.5399,143265.0
2025-02-18 14:20:00,103.07,103.31,103.03,103.16,161563.0,102.5399,102.7787,102.5001,102.6295,161563.0
2025-02-18 14:30:00,103.17,103.28,103.11,103.18,85199.0,102.6394,102.7488,102.5797,102.6494,85199.0
2025-02-18 14:40:00,103.18,103.35,103.17,103.28,130119.0,102.6494,102.8185,102.6394,102.7488,130119.0
2025-02-18 14:50:00,103.29,103.33,103.2,103.29,111900.0,102.7588,102.7986,102.6692,102.7588,111900.0
2025-02-18 15:00:00,103.29,103.37,103.24,103.32,246142.0,102.7588,102.8384,102.709,102.7886,246142.0
2025-02-18 15:10:00,103.32,103.42,103.2,103.27,184436.0,102.7886,102.8881,102.6692,102.7389,184436.0
2025-02-18 15:20:00,103.27,103.39,103.25,103.35,213085.0,102.7389,102.8583,102.719,102.8185,213085.0
2025-02-18 15:30:00,103.34,103.49,103.34,103.43,189609.0,102.8085,102.9578,102.8085,102.8981,189609.0
2025-02-18 15:40:00,103.43,103.62,103.42,103.54,265303.0,102.8981,103.0871,102.8881,103.0075,265303.0
2025-02-18 15:50:00,103.55,103.8,103.54,103.79,898573.0,103.0174,103.2662,103.0075,103.2562,898573.0
2025-02-19 09:30:00,103.85,104.13,102.55,103.36,918373.0,103.3159,103.5945,102.0226,102.8284,918373.0
2025-02-19 09:40:00,103.34,103.77,103.2,103.77,420751.0,102.8085,103.2363,102.6692,103.2363,420751.0
2025-02-19 09:50:00,103.77,103.94,103.6,103.84,231546.0,103.2363,103.4054,103.0672,103.306,231546.0
2025-02-19 10:00:00,103.86,104.09,103.81,103.93,303894.0,103.3259,103.5547,103.2761,103.3955,303894.0
2025-02-19 10:10:00,103.94,103.96,103.72,103.72,205526.0,103.4054,103.4253,103.1866,103.1866,205526.0
2025-02-19 10:20:00,103.73,103.9,103.68,103.87,184607.0,103.1965,103.3656,103.1468,103.3358,184607.0
2025-02-19 10:30:00,103.87,103.91,103.6,103.74,316731.0,103.3358,103.3756,103.0672,103.2065,316731.0
2025-02-19 10:40:00,103.74,104.04,103.65,103.72,348065.0,103.2065,103.5049,103.1169,103.1866,348065.0
2025-02-19 10:50:00,103.72,103.87,103.62,103.84,261032.0,103.1866,103.3358,103.0871,103.306,261032.0
2025-02-19 11:00:00,103.85,103.96,103.76,103.87,161854.0,103.3159,103.4253,103.2264,103.3358,161854.0
2025-02-19 11:10:00,103.88,104.02,103.86,104.0,153185.0,103.3458,103.485,103.3259,103.4651,153185.0
2025-02-19 11:20:00,104.0,104.0,103.8,103.92,177092.0,103.4651,103.4651,103.2662,103.3855,177092.0
2025-02-19 11:30:00,103.91,103.93,103.79,103.86,132242.0,103.3756,103.3955,103.2562,103.3259,132242.0
2025-02-19 11:40:00,103.85,104.05,103.82,103.98,169618.0,103.3159,103.5149,103.2861,103.4452,169618.0
2025-02-19 11:50:00,103.98,104.11,103.95,104.02,148119.0,103.4452,103.5746,103.4154,103.485,148119.0
2025-02-19 12:00:00,104.02,104.2,103.97,104.0,450303.0,103.485,103.6641,103.4353,103.4651,450303.0
2025-02-19 12:10:00,103.99,104.03,103.8,103.8,220427.0,103.4552,103.495,103.2662,103.2662,220427.0
2025-02-19 12:20:00,103.81,103.9,103.7,103.7,306284.0,103.2761,103.3656,103.1667,103.1667,306284.0
2025-02-19 12:30:00,103.7,103.76,103.63,103.72,140016.0,103.1667,103.2264,103.097,103.1866,140016.0
2025-02-19 12:40:00,103.72,103.75,103.61,103.74,218437.0,103.1866,103.2164,103.0771,103.2065,218437.0
2025-02-19 12:50:00,103.75,103.91,103.73,103.81,141509.0,103.2164,103.3756,103.1965,103.2761,141509.0
2025-02-19 13:00:00,103.81,103.9,103.69,103.72,217851.0,103.2761,103.3656,103.1567,103.1866,217851.0
2025-02-19 13:10:00,103.71,103.77,103.55,103.69,190927.0,103.1766,103.2363,103.0174,103.1567,190927.0
2025-02-19 13:20:00,103.69,103.69,103.57,103.64,210609.0,103.1567,103.1567,103.0373,103.107,210609.0
2025-02-19 13:30:00,103.64,103.78,103.57,103.6,197402.0,103.107,103.2463,103.0373,103.0672,197402.0
2025-02-19 13:40:00,103.6,103.68,103.57,103.62,135224.0,103.0672,103.1468,103.0373,103.0871,135224.0
2025-02-19 13:50:00,103.63,103.73,103.56,103.63,199797.0,103.097,103.1965,103.0274,103.097,199797.0
2025-02-19 14:00:00,103.63,103.78,103.57,103.66,309539.0,103.097,103.2463,103.0373,103.1269,309539.0
2025-02-19 14:10:00,103.67,103.9,103.63,103.85,275762.0,103.1368,103.3656,103.097,103.3159,275762.0
2025-02-19 14:20:00,103.85,103.93,103.8,103.88,192558.0,103.3159,103.3955,103.2662,103.3458,192558.0
2025-02-19 14:30:00,103.88,104.01,103.86,103.95,251763.0,103.3458,103.4751,103.3259,103.4154,251763.0
2025-02-19 14:40:00,103.95,103.99,103.79,103.93,253419.0,103.4154,103.4552,103.2562,103.3955,253419.0
2025-02-19 14:50:00,103.94,104.0,103.76,103.88,614144.0,103.4054,103.4651,103.2264,103.3458,614144.0
2025-02-19 15:00:00,103.87,103.94,103.83,103.89,346140.0,103.3358,103.4054,103.296,103.3557,346140.0
2025-02-19 15:10:00,103.89,103.99,103.86,103.92,322646.0,103.3557,103.4552,103.3259,103.3855,322646.0
2025-02-19 15:20:00,103.93,104.13,103.9,104.03,324732.0,103.3955,103.5945,103.3656,103.495,324732.0
2025-02-19 15:30:00,104.03,104.18,103.98,104.02,399680.0,103.495,103.6442,103.4452,103.485,399680.0
2025-02-19 15:40:00,104.02,104.02,103.55,103.68,632952.0,103.485,103.485,103.0174,103.1468,632952.0
2025-02-19 15:50:00,103.69,104.04,103.48,103.99,1482565.0,103.1567,103.5049,102.9478,103.4552,1482565.0
2025-02-20 09:30:00,98.78,100.12,97.49,97.7,5637145.0,98.272,99.6051,96.9886,97.1975,5637145.0
2025-02-20 09:40:00,97.7,97.83,97.15,97.44,2884233.0,97.1975,97.3269,96.6504,96.9389,2884233.0
2025-02-20 09:50:00,97.41,97.88,96.71,97.07,2158325.0,96.909,97.3766,96.2126,96.5708,2158325.0
2025-02-20 10:00:00,97.05,97.67,96.68,97.56,1916278.0,96.5509,97.1677,96.1828,97.0583,1916278.0
2025-02-20 10:10:00,97.55,98.19,97.21,98.04,1309669.0,97.0483,97.685,96.7101,97.5358,1309669.0
2025-02-20 10:20:00,98.05,98.3,97.38,97.63,912422.0,97.5457,97.7944,96.8792,97.1279,912422.0
2025-02-20 10:30:00,97.63,98.32,97.5,98.31,996994.0,97.1279,97.8143,96.9986,97.8044,996994.0
2025-02-20 10:40:00,98.32,98.32,97.33,97.48,932945.0,97.8143,97.8143,96.8294,96.9787,932945.0
2025-02-20 10:50:00,97.48,97.62,97.06,97.26,748520.0,96.9787,97.1179,96.5608,96.7598,748520.0
2025-02-20 11:00:00,97.26,97.31,96.9,97.13,759299.0,96.7598,96.8095,96.4016,96.6305,759299.0
2025-02-20 11:10:00,97.13,97.67,97.1,97.54,768827.0,96.6305,97.1677,96.6006,97.0384,768827.0
2025-02-20 11:20:00,97.54,97.78,97.46,97.56,720306.0,97.0384,97.2771,96.9588,97.0583,720306.0
2025-02-20 11:30:00,97.55,97.67,97.23,97.25,456360.0,97.0483,97.1677,96.73,96.7498,456360.0
2025-02-20 11:40:00,97.25,97.78,97.24,97.67,488372.0,96.7498,97.2771,96.7399,97.1677,488372.0
2025-02-20 11:50:00,97.67,97.68,97.35,97.48,376105.0,97.1677,97.1776,96.8493,96.9787,376105.0
2025-02-20 12:00:00,97.48,97.48,97.19,97.22,516691.0,96.9787,96.9787,96.6902,96.72,516691.0
2025-02-20 12:10:00,97.21,97.24,97.06,97.11,440014.0,96.7101,96.7399,96.5608,96.6106,440014.0
2025-02-20 12:20:00,97.1,97.17,97.01,97.08,403853.0,96.6006,96.6703,96.5111,96.5807,403853.0
2025-02-20 12:30:00,97.08,97.31,96.98,97.25,494443.0,96.5807,96.8095,96.4812,96.7498,494443.0
2025-02-20 12:40:00,97.25,97.53,97.2,97.38,492872.0,96.7498,97.0284,96.7001,96.8792,492872.0
2025-02-20 12:50:00,97.39,97.46,97.21,97.4,323768.0,96.8891,96.9588,96.7101,96.8991,323768.0
2025-02-20 13:00:00,97.4,97.47,97.28,97.36,337262.0,96.8991,96.9687,96.7797,96.8593,337262.0
2025-02-20 13:10:00,97.36,97.48,97.25,97.37,340148.0,96.8593,96.9787,96.7498,96.8692,340148.0
2025-02-20 13:20:00,97.36,97.39,97.24,97.34,302250.0,96.8593,96.8891,96.7399,96.8394,302250.0
2025-02-20 13:30:00,97.33,97.37,97.23,97.31,344370.0,96.8294,96.8692,96.73,96.8095,344370.0
2025-02-20 13:40:00,97.31,97.4,97.21,97.25,291016.0,96.8095,96.8991,96.7101,96.7498,291016.0
2025-02-20 13:50:00,97.25,97.39,97.01,97.38,474631.0,96.7498,96.8891,96.5111,96.8792,474631.0
2025-02-20 14:00:00,97.38,97.51,97.25,97.26,474516.0,96.8792,97.0085,96.7498,96.7598,474516.0
2025-02-20 14:10:00,97.27,97.4,97.23,97.36,378197.0,96.7697,96.8991,96.73,96.8593,378197.0
2025-02-20 14:20:00,97.36,97.48,97.24,97.31,373524.0,96.8593,96.9787,96.7399,96.8095,373524.0
2025-02-20 14:30:00,97.32,97.45,97.22,97.42,406752.0,96.8195,96.9488,96.72,96.919,406752.0
2025-02-20 14:40:00,97.41,97.85,97.35,97.8,441979.0,96.909,97.3468,96.8493,97.297,441979.0
2025-02-20 14:50:00,97.81,98.01,97.76,97.84,659478.0,97.307,97.5059,97.2572,97.3368,659478.0
2025-02-20 15:00:00,97.84,98.05,97.82,97.83,613161.0,97.3368,97.5457,97.3169,97.3269,613161.0
2025-02-20 15:10:00,97.83,98.0,97.82,97.95,547456.0,97.3269,97.496,97.3169,97.4462,547456.0
2025-02-20 15:20:00,97.95,98.01,97.83,97.95,712019.0,97.4462,97.5059,97.3269,97.4462,712019.0
2025-02-20 15:30:00,97.93,97.94,97.4,97.54,774424.0,97.4264,97.4363,96.8991,97.0384,774424.0
2025-02-20 15:40:00,97.55,97.66,97.32,97.32,871871.0,97.0483,97.1577,96.8195,96.8195,871871.0
2025-02-20 15:50:00,97.33,97.35,96.92,97.22,2660950.0,96.8294,96.8493,96.4215,96.72,2660950.0
2025-02-21 09:30:00,96.53,96.87,95.71,96.38,2486507.0,96.0336,96.3718,95.2178,95.8843,2486507.0
2025-02-21 09:40:00,96.38,96.48,96.0,96.06,834095.0,95.8843,95.9838,95.5063,95.566,834095.0
2025-02-21 09:50:00,96.07,96.14,95.22,95.36,1135722.0,95.5759,95.6456,94.7303,94.8696,1135722.0
2025-02-21 10:00:00,95.36,95.59,95.12,95.36,1065755.0,94.8696,95.0984,94.6308,94.8696,1065755.0
2025-02-21 10:10:00,95.37,95.64,95.27,95.48,700733.0,94.8795,95.1481,94.78,94.989,700733.0
2025-02-21 10:20:00,95.49,95.83,95.35,95.6,783327.0,94.9989,95.3372,94.8596,95.1083,783327.0
2025-02-21 10:30:00,95.62,95.86,95.57,95.67,419510.0,95.1282,95.367,95.0785,95.178,419510.0
2025-02-21 10:40:00,95.68,95.88,95.52,95.75,391444.0,95.1879,95.3869,95.0287,95.2576,391444.0
2025-02-21 10:50:00,95.75,95.83,95.61,95.75,341412.0,95.2576,95.3372,95.1183,95.2576,341412.0
2025-02-21 11:00:00,95.75,95.93,95.7,95.9,477070.0,95.2576,95.4366,95.2078,95.4068,477070.0
2025-02-21 11:10:00,95.9,95.91,95.51,95.57,491691.0,95.4068,95.4167,95.0188,95.0785,491691.0
2025-02-21 11:20:00,95.58,95.74,95.39,95.41,361754.0,95.0884,95.2476,94.8994,94.9193,361754.0
2025-02-21 11:30:00,95.4,95.57,95.33,95.38,489748.0,94.9094,95.0785,94.8397,94.8895,489748.0
2025-02-21 11:40:00,95.37,95.42,95.25,95.28,412947.0,94.8795,94.9293,94.7601,94.79,412947.0
2025-02-21 11:50:00,95.28,95.29,94.83,94.88,758603.0,94.79,94.7999,94.3423,94.392,758603.0
2025-02-21 12:00:00,94.88,94.98,94.75,94.8,632858.0,94.392,94.4915,94.2627,94.3124,632858.0
2025-02-21 12:10:00,94.8,94.81,94.52,94.52,591639.0,94.3124,94.3224,94.0339,94.0339,591639.0
2025-02-21 12:20:00,94.53,94.72,94.33,94.66,700520.0,94.0438,94.2329,93.8449,94.1732,700520.0
2025-02-21 12:30:00,94.67,94.69,94.41,94.43,331485.0,94.1831,94.203,93.9245,93.9444,331485.0
2025-02-21 12:40:00,94.43,94.57,94.35,94.54,432996.0,93.9444,94.0836,93.8648,94.0538,432996.0
2025-02-21 12:50:00,94.55,94.56,94.24,94.36,448012.0,94.0637,94.0737,93.7553,93.8747,448012.0
2025-02-21 13:00:00,94.37,94.58,94.31,94.37,378426.0,93.8847,94.0936,93.825,93.8847,378426.0
2025-02-21 13:10:00,94.37,94.51,94.26,94.29,435768.0,93.8847,94.0239,93.7752,93.8051,435768.0
2025-02-21 13:20:00,94.28,94.4,94.18,94.36,367795.0,93.7951,93.9145,93.6956,93.8747,367795.0
2025-02-21 13:30:00,94.36,94.37,94.11,94.12,456018.0,93.8747,93.8847,93.626,93.6359,456018.0
2025-02-21 13:40:00,94.13,94.49,94.11,94.48,436579.0,93.6459,94.004,93.626,93.9941,436579.0
2025-02-21 13:50:00,94.46,94.55,94.26,94.38,322772.0,93.9742,94.0637,93.7752,93.8946,322772.0
2025-02-21 14:00:00,94.38,94.47,94.28,94.45,305884.0,93.8946,93.9841,93.7951,93.9642,305884.0
2025-02-21 14:10:00,94.45,94.84,94.45,94.54,448708.0,93.9642,94.3522,93.9642,94.0538,448708.0
2025-02-21 14:20:00,94.55,94.72,94.36,94.56,408707.0,94.0637,94.2329,93.8747,94.0737,408707.0
2025-02-21 14:30:00,94.57,94.67,94.42,94.64,232817.0,94.0836,94.1831,93.9344,94.1533,232817.0
2025-02-21 14:40:00,94.65,94.73,94.59,94.66,308717.0,94.1632,94.2428,94.1035,94.1732,308717.0
2025-02-21 14:50:00,94.67,94.88,94.65,94.86,308818.0,94.1831,94.392,94.1632,94.3721,308818.0
2025-02-21 15:00:00,94.85,94.92,94.73,94.87,387793.0,94.3622,94.4318,94.2428,94.3821,387793.0
2025-02-21 15:10:00,94.86,95.04,94.85,94.98,449833.0,94.3721,94.5512,94.3622,94.4915,449833.0
2025-02-21 15:20:00,94.97,94.97,94.68,94.81,379608.0,94.4816,94.4816,94.1931,94.3224,379608.0
2025-02-21 15:30:00,94.81,94.87,94.61,94.87,544699.0,94.3224,94.3821,94.1234,94.3821,544699.0
2025-02-21 15:40:00,94.87,95.03,94.71,94.73,719716.0,94.3821,94.5413,94.2229,94.2428,719716.0
2025-02-21 15:50:00,94.74,94.83,94.5,94.79,1879933.0,94.2528,94.3423,94.014,94.3025,1879933.0
2025-02-24 09:30:00,94.18,94.49,93.88,94.14,1559749.0,93.6956,94.004,93.3972,93.6558,1559749.0
2025-02-24 09:40:00,94.14,94.38,93.46,93.61,711155.0,93.6558,93.8946,92.9793,93.1286,711155.0
2025-02-24 09:50:00,93.62,93.63,92.95,93.1,830308.0,93.1385,93.1485,92.472,92.6212,830308.0
2025-02-24 10:00:00,93.11,93.27,92.8,93.18,783360.0,92.6311,92.7903,92.3227,92.7008,783360.0
2025-02-24 10:10:00,93.17,93.29,92.64,92.67,706766.0,92.6908,92.8102,92.1636,92.1934,706766.0
2025-02-24 10:20:00,92.67,92.9,92.61,92.79,726169.0,92.1934,92.4222,92.1337,92.3128,726169.0
2025-02-24 10:30:00,92.78,93.06,92.63,92.68,493143.0,92.3028,92.5814,92.1536,92.2034,493143.0
2025-02-24 10:40:00,92.67,92.77,92.38,92.53,619385.0,92.1934,92.2929,91.9049,92.0541,619385.0
2025-02-24 10:50:00,92.52,92.64,92.12,92.17,608419.0,92.0442,92.1636,91.6462,91.696,608419.0
2025-02-24 11:00:00,92.17,92.48,92.14,92.44,571202.0,91.696,92.0044,91.6661,91.9646,571202.0
2025-02-24 11:10:00,92.43,92.54,92.3,92.46,436477.0,91.9546,92.0641,91.8253,91.9845,436477.0
2025-02-24 11:20:00,92.46,93.0,92.46,92.98,479392.0,91.9845,92.5217,91.9845,92.5018,479392.0
2025-02-24 11:30:00,92.98,93.34,92.91,93.11,603434.0,92.5018,92.86,92.4322,92.6311,603434.0
2025-02-24 11:40:00,93.13,93.43,93.1,93.38,440378.0,92.651,92.9495,92.6212,92.8998,440378.0
2025-02-24 11:50:00,93.38,93.66,93.17,93.64,740527.0,92.8998,93.1783,92.6908,93.1584,740527.0
2025-02-24 12:00:00,93.63,93.77,93.52,93.57,471463.0,93.1485,93.2877,93.039,93.0888,471463.0
2025-02-24 12:10:00,93.56,93.76,93.55,93.66,270483.0,93.0788,93.2778,93.0689,93.1783,270483.0
2025-02-24 12:20:00,93.66,94.05,93.65,93.98,374097.0,93.1783,93.5663,93.1684,93.4967,374097.0
2025-02-24 12:30:00,93.97,94.0,93.82,93.92,259049.0,93.4867,93.5166,93.3375,93.437,259049.0
2025-02-24 12:40:00,93.93,94.08,93.83,93.94,374283.0,93.4469,93.5962,93.3474,93.4569,374283.0
2025-02-24 12:50:00,93.94,94.15,93.87,94.06,295331.0,93.4569,93.6658,93.3872,93.5763,295331.0
2025-02-24 13:00:00,94.05,94.37,94.03,94.37,281036.0,93.5663,93.8847,93.5464,93.8847,281036.0
2025-02-24 13:10:00,94.37,94.44,94.11,94.34,291249.0,93.8847,93.9543,93.626,93.8548,291249.0
2025-02-24 13:20:00,94.34,94.49,94.33,94.43,192744.0,93.8548,94.004,93.8449,93.9444,192744.0
2025-02-24 13:30:00,94.43,94.51,94.36,94.45,300964.0,93.9444,94.0239,93.8747,93.9642,300964.0
2025-02-24 13:40:00,94.45,94.64,94.32,94.41,319101.0,93.9642,94.1533,93.8349,93.9245,319101.0
2025-02-24 13:50:00,94.41,94.41,94.17,94.2,298808.0,93.9245,93.9245,93.6857,93.7155,298808.0
2025-02-24 14:00:00,94.19,94.36,94.12,94.22,319053.0,93.7056,93.8747,93.6359,93.7354,319053.0
2025-02-24 14:10:00,94.22,94.34,94.08,94.08,177111.0,93.7354,93.8548,93.5962,93.5962,177111.0
2025-02-24 14:20:00,94.08,94.18,93.96,94.15,216392.0,93.5962,93.6956,93.4768,93.6658,216392.0
2025-02-24 14:30:00,94.15,94.21,94.03,94.04,212140.0,93.6658,93.7255,93.5464,93.5564,212140.0
2025-02-24 14:40:00,94.05,94.05,93.81,93.91,181144.0,93.5663,93.5663,93.3275,93.427,181144.0
2025-02-24 14:50:00,93.9,93.9,93.73,93.87,199024.0,93.4171,93.4171,93.248,93.3872,199024.0
2025-02-24 15:00:00,93.87,94.03,93.82,93.99,187626.0,93.3872,93.5464,93.3375,93.5066,187626.0
2025-02-24 15:10:00,93.98,94.15,93.97,94.12,189967.0,93.4967,93.6658,93.4867,93.6359,189967.0
2025-02-24 15:20:00,94.12,94.28,94.06,94.28,227688.0,93.6359,93.7951,93.5763,93.7951,227688.0
2025-02-24 15:30:00,94.28,94.3,94.14,94.22,238857.0,93.7951,93.815,93.6558,93.7354,238857.0
2025-02-24 15:40:00,94.21,94.23,94.03,94.06,325771.0,93.7255,93.7454,93.5464,93.5763,325771.0
2025-02-24 15:50:00,94.07,94.14,93.59,93.7,1324226.0,93.5862,93.6558,93.1087,93.2181,1324226.0
2025-02-25 09:30:00,94.35,95.31,94.24,95.12,1335508.0,93.8648,94.8198,93.7553,94.6308,1335508.0
2025-02-25 09:40:00,95.12,95.17,94.64,94.98,686841.0,94.6308,94.6805,94.1533,94.4915,686841.0
2025-02-25 09:50:00,94.98,95.44,94.96,95.4,608703.0,94.4915,94.9492,94.4716,94.9094,608703.0
2025-02-25 10:00:00,95.38,95.83,95.36,95.7,816305.0,94.8895,95.3372,94.8696,95.2078,816305.0
2025-02-25 10:10:00,95.72,96.35,95.71,96.06,1004788.0,95.2277,95.8545,95.2178,95.566,1004788.0
2025-02-25 10:20:00,96.06,96.38,95.88,95.98,875876.0,95.566,95.8843,95.3869,95.4864,875876.0
2025-02-25 10:30:00,95.98,96.32,95.93,96.25,610291.0,95.4864,95.8246,95.4366,95.755,610291.0
2025-02-25 10:40:00,96.25,96.49,96.13,96.43,584694.0,95.755,95.9938,95.6356,95.9341,584694.0
2025-02-25 10:50:00,96.42,96.72,96.28,96.7,536450.0,95.9241,96.2226,95.7848,96.2027,536450.0
2025-02-25 11:00:00,96.7,96.85,96.46,96.83,623097.0,96.2027,96.3519,95.9639,96.332,623097.0
2025-02-25 11:10:00,96.82,96.94,96.72,96.88,569587.0,96.3221,96.4414,96.2226,96.3818,569587.0
2025-02-25 11:20:00,96.87,96.94,96.64,96.69,640171.0,96.3718,96.4414,96.143,96.1927,640171.0
2025-02-25 11:30:00,96.69,96.75,96.31,96.59,508428.0,96.1927,96.2524,95.8147,96.0932,508428.0
2025-02-25 11:40:00,96.6,96.9,96.53,96.89,310790.0,96.1032,96.4016,96.0336,96.3917,310790.0
2025-02-25 11:50:00,96.89,97.15,96.89,97.06,648714.0,96.3917,96.6504,96.3917,96.5608,648714.0
2025-02-25 12:00:00,97.05,97.05,96.91,96.96,426640.0,96.5509,96.5509,96.4116,96.4613,426640.0
2025-02-25 12:10:00,96.97,97.08,96.8,96.93,457731.0,96.4713,96.5807,96.3022,96.4315,457731.0
2025-02-25 12:20:00,96.94,97.03,96.89,96.97,354513.0,96.4414,96.531,96.3917,96.4713,354513.0
2025-02-25 12:30:00,96.96,97.08,96.84,96.95,324467.0,96.4613,96.5807,96.342,96.4514,324467.0
2025-02-25 12:40:00,96.95,97.32,96.94,97.28,389560.0,96.4514,96.8195,96.4414,96.7797,389560.0
2025-02-25 12:50:00,97.29,97.43,97.1,97.19,457242.0,96.7896,96.9289,96.6006,96.6902,457242.0
2025-02-25 13:00:00,97.18,97.49,97.17,97.3,379413.0,96.6802,96.9886,96.6703,96.7996,379413.0
2025-02-25 13:10:00,97.3,97.33,97.11,97.15,276475.0,96.7996,96.8294,96.6106,96.6504,276475.0
2025-02-25 13:20:00,97.16,97.32,97.13,97.15,303654.0,96.6603,96.8195,96.6305,96.6504,303654.0
2025-02-25 13:30:00,97.16,97.2,97.06,97.14,223537.0,96.6603,96.7001,96.5608,96.6404,223537.0
2025-02-25 13:40:00,97.14,97.32,97.12,97.28,242054.0,96.6404,96.8195,96.6205,96.7797,242054.0
2025-02-25 13:50:00,97.28,97.29,97.1,97.14,314790.0,96.7797,96.7896,96.6006,96.6404,314790.0
2025-02-25 14:00:00,97.13,97.32,97.06,97.31,229137.0,96.6305,96.8195,96.5608,96.8095,229137.0
2025-02-25 14:10:00,97.32,97.33,97.22,97.28,308966.0,96.8195,96.8294,96.72,96.7797,308966.0
2025-02-25 14:20:00,97.27,97.29,96.88,96.94,264821.0,96.7697,96.7896,96.3818,96.4414,264821.0
2025-02-25 14:30:00,96.95,97.19,96.93,97.17,259372.0,96.4514,96.6902,96.4315,96.6703,259372.0
2025-02-25 14:40:00,97.17,97.29,97.12,97.19,216774.0,96.6703,96.7896,96.6205,96.6902,216774.0
2025-02-25 14:50:00,97.19,97.33,97.12,97.23,290675.0,96.6902,96.8294,96.6205,96.73,290675.0
2025-02-25 15:00:00,97.23,97.27,97.12,97.13,284672.0,96.73,96.7697,96.6205,96.6305,284672.0
2025-02-25 15:10:00,97.13,97.34,97.06,97.33,333342.0,96.6305,96.8394,96.5608,96.8294,333342.0
2025-02-25 15:20:00,97.33,97.46,97.27,97.29,411825.0,96.8294,96.9588,96.7697,96.7896,411825.0
2025-02-25 15:30:00,97.29,97.4,97.09,97.23,431697.0,96.7896,96.8991,96.5907,96.73,431697.0
2025-02-25 15:40:00,97.22,97.65,97.21,97.65,844519.0,96.72,97.1478,96.7101,97.1478,844519.0
2025-02-25 15:50:00,97.64,97.91,97.62,97.72,2020737.0,97.1378,97.4065,97.1179,97.2174,2020737.0
2025-02-26 09:30:00,97.7,98.73,97.3,98.41,1479304.0,97.1975,98.2222,96.7996,97.9039,1479304.0
2025-02-26 09:40:00,98.42,98.57,98.14,98.3,554915.0,97.9138,98.0631,97.6353,97.7944,554915.0
2025-02-26 09:50:00,98.31,98.44,97.75,97.8,498473.0,97.8044,97.9337,97.2473,97.297,498473.0
2025-02-26 10:00:00,97.83,97.95,97.31,97.64,529941.0,97.3269,97.4462,96.8095,97.1378,529941.0
2025-02-26 10:10:00,97.67,97.81,97.34,97.71,447109.0,97.1677,97.307,96.8394,97.2075,447109.0
2025-02-26 10:20:00,97.74,97.92,97.64,97.88,339506.0,97.2373,97.4164,97.1378,97.3766,339506.0
2025-02-26 10:30:00,97.88,98.0,97.78,97.94,385205.0,97.3766,97.496,97.2771,97.4363,385205.0
2025-02-26 10:40:00,97.94,98.0,97.78,97.9,341534.0,97.4363,97.496,97.2771,97.3965,341534.0
2025-02-26 10:50:00,97.91,97.97,97.74,97.9,187299.0,97.4065,97.4661,97.2373,97.3965,187299.0
2025-02-26 11:00:00,97.9,97.92,97.72,97.8,224809.0,97.3965,97.4164,97.2174,97.297,224809.0
2025-02-26 11:10:00,97.8,97.89,97.73,97.76,209838.0,97.297,97.3866,97.2274,97.2572,209838.0
2025-02-26 11:20:00,97.77,97.77,97.51,97.62,277162.0,97.2672,97.2672,97.0085,97.1179,277162.0
2025-02-26 11:30:00,97.63,97.75,97.5,97.52,334421.0,97.1279,97.2473,96.9986,97.0185,334421.0
2025-02-26 11:40:00,97.51,97.69,97.5,97.66,180329.0,97.0085,97.1876,96.9986,97.1577,180329.0
2025-02-26 11:50:00,97.67,97.79,97.56,97.62,169501.0,97.1677,97.2871,97.0583,97.1179,169501.0
2025-02-26 12:00:00,97.62,97.62,97.33,97.35,252692.0,97.1179,97.1179,96.8294,96.8493,252692.0
2025-02-26 12:10:00,97.35,97.45,97.23,97.25,211615.0,96.8493,96.9488,96.73,96.7498,211615.0
2025-02-26 12:20:00,97.26,97.28,97.11,97.16,210709.0,96.7598,96.7797,96.6106,96.6603,210709.0
2025-02-26 12:30:00,97.15,97.28,97.0,97.03,284580.0,96.6504,96.7797,96.5011,96.531,284580.0
2025-02-26 12:40:00,97.01,97.02,96.78,96.88,276999.0,96.5111,96.521,96.2823,96.3818,276999.0
2025-02-26 12:50:00,96.89,96.9,96.63,96.78,229037.0,96.3917,96.4016,96.133,96.2823,229037.0
2025-02-26 13:00:00,96.77,96.87,96.66,96.75,195584.0,96.2723,96.3718,96.1629,96.2524,195584.0
2025-02-26 13:10:00,96.76,96.78,96.63,96.64,255141.0,96.2624,96.2823,96.133,96.143,255141.0
2025-02-26 13:20:00,96.64,96.79,96.56,96.75,200248.0,96.143,96.2922,96.0634,96.2524,200248.0
2025-02-26 13:30:00,96.74,96.74,96.56,96.63,132554.0,96.2425,96.2425,96.0634,96.133,132554.0
2025-02-26 13:40:00,96.63,96.69,96.31,96.34,238126.0,96.133,96.1927,95.8147,95.8445,238126.0
2025-02-26 13:50:00,96.33,96.4,96.16,96.26,227582.0,95.8346,95.9042,95.6655,95.7649,227582.0
2025-02-26 14:00:00,96.27,96.43,96.2,96.26,288812.0,95.7749,95.9341,95.7052,95.7649,288812.0
2025-02-26 14:10:00,96.28,96.38,96.19,96.3,220125.0,95.7848,95.8843,95.6953,95.8047,220125.0
2025-02-26 14:20:00,96.3,96.49,96.26,96.39,191278.0,95.8047,95.9938,95.7649,95.8943,191278.0
2025-02-26 14:30:00,96.39,96.68,96.35,96.66,188736.0,95.8943,96.1828,95.8545,96.1629,188736.0
2025-02-26 14:40:00,96.66,96.74,96.55,96.63,170167.0,96.1629,96.2425,96.0534,96.133,170167.0
2025-02-26 14:50:00,96.61,96.63,96.37,96.41,165865.0,96.1131,96.133,95.8744,95.9142,165865.0
2025-02-26 15:00:00,96.41,96.52,96.38,96.52,205435.0,95.9142,96.0236,95.8843,96.0236,205435.0
2025-02-26 15:10:00,96.52,96.58,96.46,96.56,237793.0,96.0236,96.0833,95.9639,96.0634,237793.0
2025-02-26 15:20:00,96.55,96.65,96.49,96.55,193281.0,96.0534,96.1529,95.9938,96.0534,193281.0
2025-02-26 15:30:00,96.56,96.75,96.47,96.59,302091.0,96.0634,96.2524,95.9739,96.0932,302091.0
2025-02-26 15:40:00,96.58,96.64,96.5,96.51,262165.0,96.0833,96.143,96.0037,96.0137,262165.0
2025-02-26 15:50:00,96.52,96.54,96.07,96.21,944840.0,96.0236,96.0435,95.5759,95.7152,944840.0
2025-02-27 09:30:00,95.86,97.39,95.8,97.33,868791.0,95.367,96.8891,95.3073,96.8294,868791.0
2025-02-27 09:40:00,97.31,97.37,96.72,96.9,506638.0,96.8095,96.8692,96.2226,96.4016,506638.0
2025-02-27 09:50:00,96.89,97.26,96.75,96.85,385165.0,96.3917,96.7598,96.2524,96.3519,385165.0
2025-02-27 10:00:00,96.86,97.14,96.56,96.87,418328.0,96.3619,96.6404,96.0634,96.3718,418328.0
2025-02-27 10:10:00,96.88,97.36,96.7,97.36,299447.0,96.3818,96.8593,96.2027,96.8593,299447.0
2025-02-27 10:20:00,97.35,97.48,97.24,97.41,278259.0,96.8493,96.9787,96.7399,96.909,278259.0
2025-02-27 10:30:00,97.4,97.44,97.25,97.3,221465.0,96.8991,96.9389,96.7498,96.7996,221465.0
2025-02-27 10:40:00,97.3,97.8,97.26,97.78,385488.0,96.7996,97.297,96.7598,97.2771,385488.0
2025-02-27 10:50:00,97.77,97.91,97.68,97.75,331548.0,97.2672,97.4065,97.1776,97.2473,331548.0
2025-02-27 11:00:00,97.75,97.96,97.68,97.95,249457.0,97.2473,97.4562,97.1776,97.4462,249457.0
2025-02-27 11:10:00,97.96,98.04,97.77,97.85,398294.0,97.4562,97.5358,97.2672,97.3468,398294.0
2025-02-27 11:20:00,97.86,97.92,97.48,97.59,362905.0,97.3567,97.4164,96.9787,97.0881,362905.0
2025-02-27 11:30:00,97.59,97.76,97.43,97.69,177434.0,97.0881,97.2572,96.9289,97.1876,177434.0
2025-02-27 11:40:00,97.68,97.68,97.51,97.59,136712.0,97.1776,97.1776,97.0085,97.0881,136712.0
2025-02-27 11:50:00,97.59,97.6,97.32,97.33,153833.0,97.0881,97.098,96.8195,96.8294,153833.0
2025-02-27 12:00:00,97.33,97.39,97.17,97.19,153787.0,96.8294,96.8891,96.6703,96.6902,153787.0
2025-02-27 12:10:00,97.18,97.35,97.14,97.23,170477.0,96.6802,96.8493,96.6404,96.73,170477.0
2025-02-27 12:20:00,97.23,97.59,97.21,97.59,130062.0,96.73,97.0881,96.7101,97.0881,130062.0
2025-02-27 12:30:00,97.58,97.65,97.5,97.54,147917.0,97.0782,97.1478,96.9986,97.0384,147917.0
2025-02-27 12:40:00,97.54,97.54,97.38,97.45,123048.0,97.0384,97.0384,96.8792,96.9488,123048.0
2025-02-27 12:50:00,97.45,97.51,97.38,97.49,121803.0,96.9488,97.0085,96.8792,96.9886,121803.0
2025-02-27 13:00:00,97.5,97.58,97.39,97.4,167703.0,96.9986,97.0782,96.8891,96.8991,167703.0
2025-02-27 13:10:00,97.4,97.59,97.37,97.51,129986.0,96.8991,97.0881,96.8692,97.0085,129986.0
2025-02-27 13:20:00,97.5,97.68,97.48,97.57,131180.0,96.9986,97.1776,96.9787,97.0682,131180.0
2025-02-27 13:30:00,97.58,97.7,97.55,97.66,69648.0,97.0782,97.1975,97.0483,97.1577,69648.0
2025-02-27 13:40:00,97.66,97.7,97.51,97.64,97503.0,97.1577,97.1975,97.0085,97.1378,97503.0
2025-02-27 13:50:00,97.64,97.7,97.6,97.63,125567.0,97.1378,97.1975,97.098,97.1279,125567.0
2025-02-27 14:00:00,97.63,97.66,97.58,97.62,163065.0,97.1279,97.1577,97.0782,97.1179,163065.0
2025-02-27 14:10:00,97.62,97.62,97.35,97.4,139905.0,97.1179,97.1179,96.8493,96.8991,139905.0
2025-02-27 14:20:00,97.39,97.47,97.25,97.26,122778.0,96.8891,96.9687,96.7498,96.7598,122778.0
2025-02-27 14:30:00,97.25,97.26,96.94,97.01,298100.0,96.7498,96.7598,96.4414,96.5111,298100.0
2025-02-27 14:40:00,97.02,97.1,96.95,97.01,210269.0,96.521,96.6006,96.4514,96.5111,210269.0
2025-02-27 14:50:00,97.02,97.11,96.92,96.94,180536.0,96.521,96.6106,96.4215,96.4414,180536.0
2025-02-27 15:00:00,96.94,97.06,96.82,97.05,264333.0,96.4414,96.5608,96.3221,96.5509,264333.0
2025-02-27 15:10:00,97.05,97.09,96.93,96.98,268764.0,96.5509,96.5907,96.4315,96.4812,268764.0
2025-02-27 15:20:00,96.98,97.06,96.89,96.93,271288.0,96.4812,96.5608,96.3917,96.4315,271288.0
2025-02-27 15:30:00,96.93,97.12,96.89,96.96,215837.0,96.4315,96.6205,96.3917,96.4613,215837.0
2025-02-27 15:40:00,96.96,97.19,96.95,97.1,308513.0,96.4613,96.6902,96.4514,96.6006,308513.0
2025-02-27 15:50:00,97.1,97.1,96.73,96.83,986264.0,96.6006,96.6006,96.2325,96.332,986264.0
2025-02-28 09:30:00,97.79,98.24,97.49,98.06,1160914.0,97.2871,97.7348,96.9886,97.5557,1160914.0
2025-02-28 09:40:00,98.06,98.14,97.69,97.91,451135.0,97.5557,97.6353,97.1876,97.4065,451135.0
2025-02-28 09:50:00,97.91,98.09,97.76,97.98,365606.0,97.4065,97.5855,97.2572,97.4761,365606.0
2025-02-28 10:00:00,97.98,98.15,97.87,97.93,415976.0,97.4761,97.6452,97.3667,97.4264,415976.0
2025-02-28 10:10:00,97.93,97.99,97.48,97.49,309258.0,97.4264,97.486,96.9787,96.9886,309258.0
2025-02-28 10:20:00,97.48,97.68,97.46,97.64,192827.0,96.9787,97.1776,96.9588,97.1378,192827.0
2025-02-28 10:30:00,97.64,97.9,97.56,97.82,236389.0,97.1378,97.3965,97.0583,97.3169,236389.0
2025-02-28 10:40:00,97.81,97.88,97.56,97.71,185496.0,97.307,97.3766,97.0583,97.2075,185496.0
2025-02-28 10:50:00,97.72,97.87,97.69,97.84,126651.0,97.2174,97.3667,97.1876,97.3368,126651.0
2025-02-28 11:00:00,97.85,97.86,97.64,97.69,194104.0,97.3468,97.3567,97.1378,97.1876,194104.0
2025-02-28 11:10:00,97.69,97.69,97.21,97.3,179510.0,97.1876,97.1876,96.7101,96.7996,179510.0
2025-02-28 11:20:00,97.3,97.35,97.17,97.18,116452.0,96.7996,96.8493,96.6703,96.6802,116452.0
2025-02-28 11:30:00,97.18,97.39,97.17,97.34,186726.0,96.6802,96.8891,96.6703,96.8394,186726.0
2025-02-28 11:40:00,97.35,97.76,97.34,97.68,155162.0,96.8493,97.2572,96.8394,97.1776,155162.0
2025-02-28 11:50:00,97.69,97.69,97.6,97.63,118259.0,97.1876,97.1876,97.098,97.1279,118259.0
2025-02-28 12:00:00,97.63,97.67,97.57,97.62,131754.0,97.1279,97.1677,97.0682,97.1179,131754.0
2025-02-28 12:10:00,97.63,97.76,97.62,97.75,118338.0,97.1279,97.2572,97.1179,97.2473,118338.0
2025-02-28 12:20:00,97.75,97.79,97.55,97.6,105627.0,97.2473,97.2871,97.0483,97.098,105627.0
2025-02-28 12:30:00,97.59,97.61,97.35,97.47,119144.0,97.0881,97.108,96.8493,96.9687,119144.0
2025-02-28 12:40:00,97.47,97.49,97.23,97.25,138238.0,96.9687,96.9886,96.73,96.7498,138238.0
2025-02-28 12:50:00,97.25,97.46,97.23,97.34,125463.0,96.7498,96.9588,96.73,96.8394,125463.0
2025-02-28 13:00:00,97.34,97.53,97.33,97.53,140873.0,96.8394,97.0284,96.8294,97.0284,140873.0
2025-02-28 13:10:00,97.53,97.66,97.4,97.41,176229.0,97.0284,97.1577,96.8991,96.909,176229.0
2025-02-28 13:20:00,97.42,97.65,97.36,97.64,185870.0,96.919,97.1478,96.8593,97.1378,185870.0
2025-02-28 13:30:00,97.64,97.83,97.6,97.81,226073.0,97.1378,97.3269,97.098,97.307,226073.0
2025-02-28 13:40:00,97.81,97.9,97.69,97.81,150731.0,97.307,97.3965,97.1876,97.307,150731.0
2025-02-28 13:50:00,97.8,97.9,97.65,97.65,188088.0,97.297,97.3965,97.1478,97.1478,188088.0
2025-02-28 14:00:00,97.64,97.86,97.63,97.8,204790.0,97.1378,97.3567,97.1279,97.297,204790.0
2025-02-28 14:10:00,97.81,97.99,97.69,97.98,239540.0,97.307,97.486,97.1876,97.4761,239540.0
2025-02-28 14:20:00,97.99,98.0,97.83,97.9,214642.0,97.486,97.496,97.3269,97.3965,214642.0
2025-02-28 14:30:00,97.89,98.0,97.81,97.98,207410.0,97.3866,97.496,97.307,97.4761,207410.0
2025-02-28 14:40:00,97.98,98.0,97.96,98.0,181528.0,97.4761,97.496,97.4562,97.496,181528.0
2025-02-28 14:50:00,98.0,98.07,97.89,98.0,377849.0,97.496,97.5656,97.3866,97.496,377849.0
2025-02-28 15:00:00,98.0,98.0,97.94,97.98,329828.0,97.496,97.496,97.4363,97.4761,329828.0
2025-02-28 15:10:00,97.98,98.0,97.88,97.94,216164.0,97.4761,97.496,97.3766,97.4363,216164.0
2025-02-28 15:20:00,97.94,98.0,97.88,97.99,225421.0,97.4363,97.496,97.3766,97.486,225421.0
2025-02-28 15:30:00,97.98,98.16,97.96,98.15,432762.0,97.4761,97.6552,97.4562,97.6452,432762.0
2025-02-28 15:40:00,98.15,98.48,98.14,98.48,561947.0,97.6452,97.9735,97.6353,97.9735,561947.0
2025-02-28 15:50:00,98.47,98.86,98.45,98.62,2382470.0,97.9636,98.3516,97.9437,98.1128,2382470.0
2025-03-03 09:30:00,97.98,99.23,97.94,99.01,944235.0,97.4761,98.7197,97.4363,98.5008,944235.0
2025-03-03 09:40:00,99.01,99.44,98.99,99.34,451035.0,98.5008,98.9286,98.4809,98.8291,451035.0
2025-03-03 09:50:00,99.34,99.49,99.12,99.47,538707.0,98.8291,98.9783,98.6102,98.9584,538707.0
2025-03-03 10:00:00,99.45,99.47,98.96,99.05,469983.0,98.9385,98.9584,98.4511,98.5406,469983.0
2025-03-03 10:10:00,99.06,99.17,98.87,99.0,295622.0,98.5505,98.66,98.3615,98.4908,295622.0
2025-03-03 10:20:00,98.99,99.03,98.82,98.91,274626.0,98.4809,98.5207,98.3118,98.4013,274626.0
2025-03-03 10:30:00,98.91,98.91,98.61,98.65,251540.0,98.4013,98.4013,98.1029,98.1426,251540.0
2025-03-03 10:40:00,98.66,98.78,98.37,98.39,223036.0,98.1526,98.272,97.8641,97.884,223036.0
2025-03-03 10:50:00,98.39,98.51,98.04,98.15,335871.0,97.884,98.0034,97.5358,97.6452,335871.0
2025-03-03 11:00:00,98.15,98.31,98.1,98.27,168081.0,97.6452,97.8044,97.5955,97.7646,168081.0
2025-03-03 11:10:00,98.28,98.49,98.15,98.46,187006.0,97.7746,97.9835,97.6452,97.9536,187006.0
2025-03-03 11:20:00,98.45,98.47,98.14,98.16,191439.0,97.9437,97.9636,97.6353,97.6552,191439.0
2025-03-03 11:30:00,98.16,98.18,97.92,97.96,176797.0,97.6552,97.6751,97.4164,97.4562,176797.0
2025-03-03 11:40:00,97.96,98.0,97.79,97.87,179635.0,97.4562,97.496,97.2871,97.3667,179635.0
2025-03-03 11:50:00,97.84,98.11,97.8,98.02,193513.0,97.3368,97.6054,97.297,97.5159,193513.0
2025-03-03 12:00:00,98.01,98.05,97.9,97.96,204406.0,97.5059,97.5457,97.3965,97.4562,204406.0
2025-03-03 12:10:00,97.95,98.11,97.93,98.06,139594.0,97.4462,97.6054,97.4264,97.5557,139594.0
2025-03-03 12:20:00,98.07,98.22,98.07,98.13,161924.0,97.5656,97.7149,97.5656,97.6253,161924.0
2025-03-03 12:30:00,98.13,98.31,98.11,98.3,137257.0,97.6253,97.8044,97.6054,97.7944,137257.0
2025-03-03 12:40:00,98.31,98.38,98.16,98.18,144669.0,97.8044,97.874,97.6552,97.6751,144669.0
2025-03-03 12:50:00,98.18,98.23,97.97,98.04,151177.0,97.6751,97.7248,97.4661,97.5358,151177.0
2025-03-03 13:00:00,98.04,98.08,97.88,97.94,179079.0,97.5358,97.5756,97.3766,97.4363,179079.0
2025-03-03 13:10:00,97.94,98.06,97.83,97.9,230311.0,97.4363,97.5557,97.3269,97.3965,230311.0
2025-03-03 13:20:00,97.91,98.0,97.83,97.85,186466.0,97.4065,97.496,97.3269,97.3468,186466.0
2025-03-03 13:30:00,97.84,97.96,97.78,97.93,293777.0,97.3368,97.4562,97.2771,97.4264,293777.0
2025-03-03 13:40:00,97.94,98.1,97.92,98.01,191506.0,97.4363,97.5955,97.4164,97.5059,191506.0
2025-03-03 13:50:00,98.0,98.18,97.98,98.04,171909.0,97.496,97.6751,97.4761,97.5358,171909.0
2025-03-03 14:00:00,98.04,98.09,97.81,97.92,218490.0,97.5358,97.5855,97.307,97.4164,218490.0
2025-03-03 14:10:00,97.93,98.02,97.82,97.83,156476.0,97.4264,97.5159,97.3169,97.3269,156476.0
2025-03-03 14:20:00,97.83,97.87,97.59,97.62,247686.0,97.3269,97.3667,97.0881,97.1179,247686.0
2025-03-03 14:30:00,97.62,97.81,97.61,97.78,185413.0,97.1179,97.307,97.108,97.2771,185413.0
2025-03-03 14:40:00,97.79,97.93,97.79,97.81,139782.0,97.2871,97.4264,97.2871,97.307,139782.0
2025-03-03 14:50:00,97.8,97.81,97.54,97.54,235402.0,97.297,97.307,97.0384,97.0384,235402.0
2025-03-03 15:00:00,97.55,97.56,96.88,97.02,420941.0,97.0483,97.0583,96.3818,96.521,420941.0
2025-03-03 15:10:00,97.01,97.12,96.9,97.06,335980.0,96.5111,96.6205,96.4016,96.5608,335980.0
2025-03-03 15:20:00,97.06,97.26,96.97,97.09,282009.0,96.5608,96.7598,96.4713,96.5907,282009.0
2025-03-03 15:30:00,97.09,97.23,96.89,96.9,309394.0,96.5907,96.73,96.3917,96.4016,309394.0
2025-03-03 15:40:00,96.91,97.2,96.82,97.11,461004.0,96.4116,96.7001,96.3221,96.6106,461004.0
2025-03-03 15:50:00,97.11,97.63,97.03,97.63,1012510.0,96.6106,97.1279,96.531,97.1279,1012510.0
2025-03-04 09:30:00,95.76,97.05,95.3,96.35,1348772.0,95.2675,96.5509,94.8099,95.8545,1348772.0
2025-03-04 09:40:00,96.37,96.98,96.31,96.65,637787.0,95.8744,96.4812,95.8147,96.1529,637787.0
2025-03-04 09:50:00,96.66,96.94,96.37,96.86,439600.0,96.1629,96.4414,95.8744,96.3619,439600.0
2025-03-04 10:00:00,96.85,96.98,96.18,96.23,567606.0,96.3519,96.4812,95.6854,95.7351,567606.0
2025-03-04 10:10:00,96.22,96.33,95.76,95.89,650744.0,95.7251,95.8346,95.2675,95.3968,650744.0
2025-03-04 10:20:00,95.89,95.99,95.67,95.81,396630.0,95.3968,95.4963,95.178,95.3173,396630.0
2025-03-04 10:30:00,95.8,96.04,95.47,95.55,495611.0,95.3073,95.5461,94.979,95.0586,495611.0
2025-03-04 10:40:00,95.55,95.6,95.18,95.56,459209.0,95.0586,95.1083,94.6905,95.0685,459209.0
2025-03-04 10:50:00,95.56,95.56,95.14,95.3,479542.0,95.0685,95.0685,94.6507,94.8099,479542.0
2025-03-04 11:00:00,95.31,95.57,95.22,95.25,338120.0,94.8198,95.0785,94.7303,94.7601,338120.0
2025-03-04 11:10:00,95.25,95.63,95.21,95.37,313531.0,94.7601,95.1382,94.7203,94.8795,313531.0
2025-03-04 11:20:00,95.36,95.46,95.13,95.21,317967.0,94.8696,94.9691,94.6408,94.7203,317967.0
2025-03-04 11:30:00,95.21,95.51,95.13,95.16,268981.0,94.7203,95.0188,94.6408,94.6706,268981.0
2025-03-04 11:40:00,95.16,95.48,95.15,95.31,292194.0,94.6706,94.989,94.6606,94.8198,292194.0
2025-03-04 11:50:00,95.31,95.43,95.14,95.26,239072.0,94.8198,94.9392,94.6507,94.7701,239072.0
2025-03-04 12:00:00,95.27,95.44,95.17,95.33,182153.0,94.78,94.9492,94.6805,94.8397,182153.0
2025-03-04 12:10:00,95.33,95.53,95.16,95.29,293529.0,94.8397,95.0387,94.6706,94.7999,293529.0
2025-03-04 12:20:00,95.29,95.37,95.12,95.37,276986.0,94.7999,94.8795,94.6308,94.8795,276986.0
2025-03-04 12:30:00,95.36,95.47,95.15,95.34,237209.0,94.8696,94.979,94.6606,94.8497,237209.0
2025-03-04 12:40:00,95.34,95.58,95.22,95.58,230471.0,94.8497,95.0884,94.7303,95.0884,230471.0
2025-03-04 12:50:00,95.56,95.67,95.36,95.61,217219.0,95.0685,95.178,94.8696,95.1183,217219.0
2025-03-04 13:00:00,95.59,95.82,95.59,95.81,201528.0,95.0984,95.3272,95.0984,95.3173,201528.0
2025-03-04 13:10:00,95.8,96.0,95.79,95.97,192350.0,95.3073,95.5063,95.2974,95.4764,192350.0
2025-03-04 13:20:00,95.97,96.01,95.82,95.94,210470.0,95.4764,95.5162,95.3272,95.4466,210470.0
2025-03-04 13:30:00,95.94,96.01,95.8,95.96,200442.0,95.4466,95.5162,95.3073,95.4665,200442.0
2025-03-04 13:40:00,95.96,96.11,95.92,95.92,195562.0,95.4665,95.6157,95.4267,95.4267,195562.0
2025-03-04 13:50:00,95.92,96.17,95.91,96.07,170498.0,95.4267,95.6754,95.4167,95.5759,170498.0
2025-03-04 14:00:00,96.07,96.28,96.01,96.26,207929.0,95.5759,95.7848,95.5162,95.7649,207929.0
2025-03-04 14:10:00,96.28,96.29,96.14,96.22,158299.0,95.7848,95.7948,95.6456,95.7251,158299.0
2025-03-04 14:20:00,96.22,96.27,95.95,96.03,282753.0,95.7251,95.7749,95.4565,95.5361,282753.0
2025-03-04 14:30:00,96.03,96.13,95.95,96.11,321142.0,95.5361,95.6356,95.4565,95.6157,321142.0
2025-03-04 14:40:00,96.11,96.18,96.04,96.06,275971.0,95.6157,95.6854,95.5461,95.566,275971.0
2025-03-04 14:50:00,96.06,96.06,95.96,96.03,250778.0,95.566,95.566,95.4665,95.5361,250778.0
2025-03-04 15:00:00,96.03,96.18,95.93,96.0,301996.0,95.5361,95.6854,95.4366,95.5063,301996.0
2025-03-04 15:10:00,96.0,96.05,95.9,96.0,326121.0,95.5063,95.556,95.4068,95.5063,326121.0
2025-03-04 15:20:00,96.0,96.14,95.88,95.93,284084.0,95.5063,95.6456,95.3869,95.4366,284084.0
2025-03-04 15:30:00,95.91,95.93,95.52,95.54,591999.0,95.4167,95.4366,95.0287,95.0486,591999.0
2025-03-04 15:40:00,95.54,95.56,95.0,95.02,556655.0,95.0486,95.0685,94.5114,94.5313,556655.0
2025-03-04 15:50:00,95.02,95.07,94.46,94.97,2425796.0,94.5313,94.5811,93.9742,94.4816,2425796.0
2025-03-05 09:30:00,94.97,95.65,94.75,95.25,825721.0,94.4816,95.1581,94.2627,94.7601,825721.0
2025-03-05 09:40:00,95.28,95.5,95.14,95.24,337744.0,94.79,95.0088,94.6507,94.7502,337744.0
2025-03-05 09:50:00,95.23,95.4,95.15,95.31,232020.0,94.7402,94.9094,94.6606,94.8198,232020.0
2025-03-05 10:00:00,95.32,95.98,95.32,95.7,384190.0,94.8298,95.4864,94.8298,95.2078,384190.0
2025-03-05 10:10:00,95.7,95.77,95.48,95.66,283588.0,95.2078,95.2775,94.989,95.168,283588.0
2025-03-05 10:20:00,95.65,95.66,95.36,95.39,195820.0,95.1581,95.168,94.8696,94.8994,195820.0
2025-03-05 10:30:00,95.39,95.64,95.31,95.58,215169.0,94.8994,95.1481,94.8198,95.0884,215169.0
2025-03-05 10:40:00,95.58,95.59,95.36,95.52,198774.0,95.0884,95.0984,94.8696,95.0287,198774.0
2025-03-05 10:50:00,95.5,95.73,95.45,95.62,220902.0,95.0088,95.2377,94.9591,95.1282,220902.0
2025-03-05 11:00:00,95.62,95.64,95.4,95.43,214684.0,95.1282,95.1481,94.9094,94.9392,214684.0
2025-03-05 11:10:00,95.44,95.5,95.29,95.39,212993.0,94.9492,95.0088,94.7999,94.8994,212993.0
2025-03-05 11:20:00,95.4,95.58,95.34,95.54,152956.0,94.9094,95.0884,94.8497,95.0486,152956.0
2025-03-05 11:30:00,95.54,95.59,95.45,95.53,127525.0,95.0486,95.0984,94.9591,95.0387,127525.0
2025-03-05 11:40:00,95.52,95.52,95.35,95.39,121586.0,95.0287,95.0287,94.8596,94.8994,121586.0
2025-03-05 11:50:00,95.39,95.6,95.28,95.52,344313.0,94.8994,95.1083,94.79,95.0287,344313.0
2025-03-05 12:00:00,95.52,95.7,95.46,95.65,179948.0,95.0287,95.2078,94.9691,95.1581,179948.0
2025-03-05 12:10:00,95.65,95.67,95.49,95.63,114910.0,95.1581,95.178,94.9989,95.1382,114910.0
2025-03-05 12:20:00,95.63,95.84,95.57,95.84,251012.0,95.1382,95.3471,95.0785,95.3471,251012.0
2025-03-05 12:30:00,95.84,96.0,95.76,95.77,263573.0,95.3471,95.5063,95.2675,95.2775,263573.0
2025-03-05 12:40:00,95.77,95.85,95.64,95.73,156378.0,95.2775,95.357,95.1481,95.2377,156378.0
2025-03-05 12:50:00,95.73,95.78,95.66,95.73,107116.0,95.2377,95.2874,95.168,95.2377,107116.0
2025-03-05 13:00:00,95.73,95.81,95.37,95.41,254598.0,95.2377,95.3173,94.8795,94.9193,254598.0
2025-03-05 13:10:00,95.4,95.52,95.3,95.39,234044.0,94.9094,95.0287,94.8099,94.8994,234044.0
2025-03-05 13:20:00,95.39,95.63,95.31,95.59,205385.0,94.8994,95.1382,94.8198,95.0984,205385.0
2025-03-05 13:30:00,95.59,95.61,95.42,95.51,339879.0,95.0984,95.1183,94.9293,95.0188,339879.0
2025-03-05 13:40:00,95.5,95.6,95.38,95.59,118114.0,95.0088,95.1083,94.8895,95.0984,118114.0
2025-03-05 13:50:00,95.6,95.78,95.59,95.77,172889.0,95.1083,95.2874,95.0984,95.2775,172889.0
2025-03-05 14:00:00,95.76,95.91,95.64,95.9,186700.0,95.2675,95.4167,95.1481,95.4068,186700.0
2025-03-05 14:10:00,95.89,95.95,95.76,95.79,228173.0,95.3968,95.4565,95.2675,95.2974,228173.0
2025-03-05 14:20:00,95.79,95.99,95.74,95.8,176548.0,95.2974,95.4963,95.2476,95.3073,176548.0
2025-03-05 14:30:00,95.8,95.95,95.76,95.87,144021.0,95.3073,95.4565,95.2675,95.3769,144021.0
2025-03-05 14:40:00,95.86,96.02,95.85,96.01,153334.0,95.367,95.5262,95.357,95.5162,153334.0
2025-03-05 14:50:00,96.01,96.04,95.8,95.83,159297.0,95.5162,95.5461,95.3073,95.3372,159297.0
2025-03-05 15:00:00,95.84,96.06,95.83,96.04,171402.0,95.3471,95.566,95.3372,95.5461,171402.0
2025-03-05 15:10:00,96.03,96.16,95.94,96.07,482331.0,95.5361,95.6655,95.4466,95.5759,482331.0
2025-03-05 15:20:00,96.09,96.39,96.03,96.33,274577.0,95.5958,95.8943,95.5361,95.8346,274577.0
2025-03-05 15:30:00,96.33,96.35,96.08,96.23,415734.0,95.8346,95.8545,95.5859,95.7351,415734.0
2025-03-05 15:40:00,96.22,96.34,95.9,96.14,658437.0,95.7251,95.8445,95.4068,95.6456,658437.0
2025-03-05 15:50:00,96.14,96.24,95.93,95.98,1719967.0,95.6456,95.745,95.4366,95.4864,1719967.0
2025-03-06 09:30:00,94.8,95.79,94.57,95.39,1038043.0,94.3124,95.2974,94.0836,94.8994,1038043.0
2025-03-06 09:40:00,95.37,95.56,95.13,95.41,415933.0,94.8795,95.0685,94.6408,94.9193,415933.0
2025-03-06 09:50:00,95.42,95.5,95.26,95.35,248294.0,94.9293,95.0088,94.7701,94.8596,248294.0
2025-03-06 10:00:00,95.35,95.74,95.29,95.51,311576.0,94.8596,95.2476,94.7999,95.0188,311576.0
2025-03-06 10:10:00,95.5,95.6,95.32,95.44,241491.0,95.0088,95.1083,94.8298,94.9492,241491.0
2025-03-06 10:20:00,95.44,95.48,94.99,95.26,251612.0,94.9492,94.989,94.5015,94.7701,251612.0
2025-03-06 10:30:00,95.25,95.45,95.19,95.42,180927.0,94.7601,94.9591,94.7004,94.9293,180927.0
2025-03-06 10:40:00,95.41,95.74,95.38,95.73,300973.0,94.9193,95.2476,94.8895,95.2377,300973.0
2025-03-06 10:50:00,95.73,95.87,95.64,95.85,210552.0,95.2377,95.3769,95.1481,95.357,210552.0
2025-03-06 11:00:00,95.84,96.19,95.84,96.16,283941.0,95.3471,95.6953,95.3471,95.6655,283941.0
2025-03-06 11:10:00,96.15,96.15,95.91,96.05,233457.0,95.6555,95.6555,95.4167,95.556,233457.0
2025-03-06 11:20:00,96.04,96.06,95.8,95.94,195258.0,95.5461,95.566,95.3073,95.4466,195258.0
2025-03-06 11:30:00,95.93,96.11,95.74,95.76,223027.0,95.4366,95.6157,95.2476,95.2675,223027.0
2025-03-06 11:40:00,95.76,95.8,95.64,95.68,138057.0,95.2675,95.3073,95.1481,95.1879,138057.0
2025-03-06 11:50:00,95.67,95.68,95.34,95.34,168451.0,95.178,95.1879,94.8497,94.8497,168451.0
2025-03-06 12:00:00,95.34,95.37,94.99,95.06,184369.0,94.8497,94.8795,94.5015,94.5711,184369.0
2025-03-06 12:10:00,95.06,95.28,95.03,95.27,404718.0,94.5711,94.79,94.5413,94.78,404718.0
2025-03-06 12:20:00,95.28,95.41,95.17,95.3,298000.0,94.79,94.9193,94.6805,94.8099,298000.0
2025-03-06 12:30:00,95.3,95.48,95.29,95.46,163053.0,94.8099,94.989,94.7999,94.9691,163053.0
2025-03-06 12:40:00,95.46,95.62,95.43,95.52,218935.0,94.9691,95.1282,94.9392,95.0287,218935.0
2025-03-06 12:50:00,95.52,95.69,95.5,95.65,160855.0,95.0287,95.1979,95.0088,95.1581,160855.0
2025-03-06 13:00:00,95.64,95.7,95.5,95.51,190578.0,95.1481,95.2078,95.0088,95.0188,190578.0
2025-03-06 13:10:00,95.53,95.57,95.47,95.49,241456.0,95.0387,95.0785,94.979,94.9989,241456.0
2025-03-06 13:20:00,95.48,95.48,95.17,95.19,288749.0,94.989,94.989,94.6805,94.7004,288749.0
2025-03-06 13:30:00,95.19,95.35,95.05,95.14,302036.0,94.7004,94.8596,94.5612,94.6507,302036.0
2025-03-06 13:40:00,95.15,95.29,95.09,95.26,157306.0,94.6606,94.7999,94.601,94.7701,157306.0
2025-03-06 13:50:00,95.25,95.4,95.21,95.3,212297.0,94.7601,94.9094,94.7203,94.8099,212297.0
2025-03-06 14:00:00,95.3,95.33,94.96,95.02,334870.0,94.8099,94.8397,94.4716,94.5313,334870.0
2025-03-06 14:10:00,95.02,95.2,95.0,95.03,265197.0,94.5313,94.7104,94.5114,94.5413,265197.0
2025-03-06 14:20:00,95.03,95.06,94.86,94.98,277178.0,94.5413,94.5711,94.3721,94.4915,277178.0
2025-03-06 14:30:00,94.98,95.1,94.89,94.98,239880.0,94.4915,94.6109,94.402,94.4915,239880.0
2025-03-06 14:40:00,94.97,95.18,94.88,95.1,454334.0,94.4816,94.6905,94.392,94.6109,454334.0
2025-03-06 14:50:00,95.09,95.11,94.68,94.7,291291.0,94.601,94.6209,94.1931,94.213,291291.0
2025-03-06 15:00:00,94.69,94.86,94.59,94.65,390351.0,94.203,94.3721,94.1035,94.1632,390351.0
2025-03-06 15:10:00,94.65,94.75,94.42,94.69,389518.0,94.1632,94.2627,93.9344,94.203,389518.0
2025-03-06 15:20:00,94.68,94.77,94.56,94.73,356184.0,94.1931,94.2826,94.0737,94.2428,356184.0
2025-03-06 15:30:00,94.73,94.86,94.65,94.72,413865.0,94.2428,94.3721,94.1632,94.2329,413865.0
2025-03-06 15:40:00,94.72,94.81,94.54,94.77,451105.0,94.2329,94.3224,94.0538,94.2826,451105.0
2025-03-06 15:50:00,94.79,94.9,94.52,94.62,1034098.0,94.3025,94.4119,94.0339,94.1334,1034098.0
2025-03-07 09:30:00,93.94,93.95,93.27,93.29,877708.0,93.4569,93.4668,92.7903,92.8102,877708.0
2025-03-07 09:40:00,93.28,93.68,93.23,93.52,625776.0,92.8003,93.1982,92.7505,93.039,625776.0
2025-03-07 09:50:00,93.53,93.55,92.88,92.88,588330.0,93.049,93.0689,92.4023,92.4023,588330.0
2025-03-07 10:00:00,92.88,93.01,92.58,92.76,828952.0,92.4023,92.5317,92.1039,92.2829,828952.0
2025-03-07 10:10:00,92.77,92.89,91.78,92.12,1082734.0,92.2929,92.4123,91.308,91.6462,1082734.0
2025-03-07 10:20:00,92.12,92.55,92.11,92.54,582305.0,91.6462,92.074,91.6363,92.0641,582305.0
2025-03-07 10:30:00,92.53,92.63,91.85,91.95,769297.0,92.0541,92.1536,91.3776,91.4771,769297.0
2025-03-07 10:40:00,91.95,92.5,91.9,92.42,480240.0,91.4771,92.0243,91.4274,91.9447,480240.0
2025-03-07 10:50:00,92.43,92.8,92.27,92.77,607986.0,91.9546,92.3227,91.7955,92.2929,607986.0
2025-03-07 11:00:00,92.77,92.96,92.54,92.54,363056.0,92.2929,92.4819,92.0641,92.0641,363056.0
2025-03-07 11:10:00,92.55,92.65,92.24,92.29,383261.0,92.074,92.1735,91.7656,91.8154,383261.0
2025-03-07 11:20:00,92.28,92.32,91.92,92.04,342999.0,91.8054,91.8452,91.4473,91.5666,342999.0
2025-03-07 11:30:00,92.05,92.1,91.84,91.9,364934.0,91.5766,91.6263,91.3677,91.4274,364934.0
2025-03-07 11:40:00,91.9,91.9,91.5,91.59,479827.0,91.4274,91.4274,91.0294,91.119,479827.0
2025-03-07 11:50:00,91.59,91.74,91.37,91.69,449180.0,91.119,91.2682,90.9001,91.2184,449180.0
2025-03-07 12:00:00,91.7,91.84,91.24,91.27,465565.0,91.2284,91.3677,90.7708,90.8006,465565.0
2025-03-07 12:10:00,91.27,91.35,90.8,90.87,548977.0,90.8006,90.8802,90.333,90.4027,548977.0
2025-03-07 12:20:00,90.87,91.21,90.78,90.93,505957.0,90.4027,90.7409,90.3131,90.4624,505957.0
2025-03-07 12:30:00,90.92,91.37,90.76,91.21,406735.0,90.4524,90.9001,90.2932,90.7409,406735.0
2025-03-07 12:40:00,91.2,91.61,91.16,91.53,414527.0,90.731,91.1389,90.6912,91.0593,414527.0
2025-03-07 12:50:00,91.53,91.6,91.22,91.32,414953.0,91.0593,91.1289,90.7509,90.8503,414953.0
2025-03-07 13:00:00,91.35,92.09,91.31,91.92,326183.0,90.8802,91.6164,90.8404,91.4473,326183.0
2025-03-07 13:10:00,91.94,92.02,91.81,91.93,595800.0,91.4672,91.5467,91.3378,91.4572,595800.0
2025-03-07 13:20:00,91.92,91.97,91.65,91.7,259384.0,91.4473,91.497,91.1786,91.2284,259384.0
2025-03-07 13:30:00,91.7,91.9,91.65,91.9,384562.0,91.2284,91.4274,91.1786,91.4274,384562.0
2025-03-07 13:40:00,91.9,92.01,91.88,91.98,266551.0,91.4274,91.5368,91.4075,91.507,266551.0
2025-03-07 13:50:00,91.98,92.34,91.93,92.28,434474.0,91.507,91.8651,91.4572,91.8054,434474.0
2025-03-07 14:00:00,92.28,92.5,92.26,92.38,415420.0,91.8054,92.0243,91.7855,91.9049,415420.0
2025-03-07 14:10:00,92.38,92.57,92.33,92.53,373800.0,91.9049,92.0939,91.8552,92.0541,373800.0
2025-03-07 14:20:00,92.53,92.8,92.36,92.53,456547.0,92.0541,92.3227,91.885,92.0541,456547.0
2025-03-07 14:30:00,92.53,92.62,92.42,92.57,258042.0,92.0541,92.1437,91.9447,92.0939,258042.0
2025-03-07 14:40:00,92.58,92.58,92.08,92.09,418043.0,92.1039,92.1039,91.6064,91.6164,418043.0
2025-03-07 14:50:00,92.08,92.12,91.74,91.9,598618.0,91.6064,91.6462,91.2682,91.4274,598618.0
2025-03-07 15:00:00,91.89,92.08,91.69,91.95,401492.0,91.4174,91.6064,91.2184,91.4771,401492.0
2025-03-07 15:10:00,91.96,92.14,91.9,92.09,466082.0,91.4871,91.6661,91.4274,91.6164,466082.0
2025-03-07 15:20:00,92.08,92.11,91.72,91.77,494755.0,91.6064,91.6363,91.2483,91.298,494755.0
2025-03-07 15:30:00,91.77,92.0,91.68,91.7,595894.0,91.298,91.5268,91.2085,91.2284,595894.0
2025-03-07 15:40:00,91.69,91.87,91.61,91.73,780691.0,91.2184,91.3975,91.1389,91.2582,780691.0
2025-03-07 15:50:00,91.73,91.91,91.53,91.66,3041796.0,91.2582,91.4373,91.0593,91.1886,3041796.0
2025-03-10 09:30:00,89.76,90.23,88.7,89.13,1910882.0,89.2984,89.766,88.2438,88.6716,1910882.0
2025-03-10 09:40:00,89.14,89.39,88.72,88.72,751606.0,88.6816,88.9303,88.2637,88.2637,751606.0
2025-03-10 09:50:00,88.73,88.81,88.17,88.37,823074.0,88.2737,88.3533,87.7165,87.9155,823074.0
2025-03-10 10:00:00,88.37,88.42,87.83,88.28,1020127.0,87.9155,87.9653,87.3783,87.826,1020127.0
2025-03-10 10:10:00,88.28,88.58,88.14,88.3,639571.0,87.826,88.1244,87.6867,87.8459,639571.0
2025-03-10 10:20:00,88.3,88.33,88.0,88.23,562925.0,87.8459,87.8757,87.5474,87.7762,562925.0
2025-03-10 10:30:00,88.23,88.33,87.71,87.81,680801.0,87.7762,87.8757,87.2589,87.3584,680801.0
2025-03-10 10:40:00,87.82,87.94,87.55,87.91,702214.0,87.3683,87.4877,87.0997,87.4579,702214.0
2025-03-10 10:50:00,87.91,88.42,87.89,88.31,845048.0,87.4579,87.9653,87.438,87.8558,845048.0
2025-03-10 11:00:00,88.32,88.78,88.24,88.7,717949.0,87.8658,88.3234,87.7862,88.2438,717949.0
2025-03-10 11:10:00,88.69,88.73,88.36,88.48,447910.0,88.2339,88.2737,87.9056,88.025,447910.0
2025-03-10 11:20:00,88.47,88.65,88.26,88.42,413868.0,88.015,88.1941,87.8061,87.9653,413868.0
2025-03-10 11:30:00,88.42,88.73,88.37,88.58,384067.0,87.9653,88.2737,87.9155,88.1244,384067.0
2025-03-10 11:40:00,88.58,88.72,88.46,88.64,390537.0,88.1244,88.2637,88.0051,88.1841,390537.0
2025-03-10 11:50:00,88.64,88.72,88.43,88.69,541947.0,88.1841,88.2637,87.9752,88.2339,541947.0
2025-03-10 12:00:00,88.68,88.88,88.44,88.52,532238.0,88.2239,88.4229,87.9852,88.0647,532238.0
2025-03-10 12:10:00,88.52,88.53,87.9,87.92,387576.0,88.0647,88.0747,87.4479,87.4678,387576.0
2025-03-10 12:20:00,87.92,88.18,87.9,88.14,304068.0,87.4678,87.7265,87.4479,87.6867,304068.0
2025-03-10 12:30:00,88.15,88.36,88.07,88.12,338152.0,87.6966,87.9056,87.6171,87.6668,338152.0
2025-03-10 12:40:00,88.11,88.57,88.1,88.43,399852.0,87.6569,88.1145,87.6469,87.9752,399852.0
2025-03-10 12:50:00,88.43,88.5,88.14,88.16,365727.0,87.9752,88.0448,87.6867,87.7066,365727.0
2025-03-10 13:00:00,88.15,88.21,87.92,87.98,319015.0,87.6966,87.7563,87.4678,87.5275,319015.0
2025-03-10 13:10:00,87.97,87.98,87.63,87.72,338384.0,87.5176,87.5275,87.1793,87.2689,338384.0
2025-03-10 13:20:00,87.72,87.99,87.69,87.84,488474.0,87.2689,87.5375,87.239,87.3882,488474.0
2025-03-10 13:30:00,87.84,87.9,87.45,87.56,661501.0,87.3882,87.4479,87.0002,87.1097,661501.0
2025-03-10 13:40:00,87.56,87.61,87.33,87.38,457380.0,87.1097,87.1594,86.8809,86.9306,457380.0
2025-03-10 13:50:00,87.38,87.64,87.29,87.58,493115.0,86.9306,87.1893,86.8411,87.1296,493115.0
2025-03-10 14:00:00,87.59,87.72,87.52,87.55,370195.0,87.1395,87.2689,87.0699,87.0997,370195.0
2025-03-10 14:10:00,87.55,87.73,87.49,87.54,502988.0,87.0997,87.2788,87.04,87.0898,502988.0
2025-03-10 14:20:00,87.54,87.82,87.53,87.73,423714.0,87.0898,87.3683,87.0798,87.2788,423714.0
2025-03-10 14:30:00,87.73,87.8,87.43,87.45,304824.0,87.2788,87.3484,86.9804,87.0002,304824.0
2025-03-10 14:40:00,87.45,87.47,87.32,87.36,379099.0,87.0002,87.0201,86.8709,86.9107,379099.0
2025-03-10 14:50:00,87.37,87.57,87.15,87.19,350386.0,86.9207,87.1196,86.7018,86.7416,350386.0
2025-03-10 15:00:00,87.19,87.22,86.69,86.74,664747.0,86.7416,86.7714,86.2442,86.2939,664747.0
2025-03-10 15:10:00,86.75,87.25,86.61,87.21,646399.0,86.3038,86.8013,86.1646,86.7615,646399.0
2025-03-10 15:20:00,87.2,87.77,87.15,87.55,620233.0,86.7515,87.3186,86.7018,87.0997,620233.0
2025-03-10 15:30:00,87.55,87.91,87.53,87.69,638616.0,87.0997,87.4579,87.0798,87.239,638616.0
2025-03-10 15:40:00,87.69,87.72,87.39,87.49,542999.0,87.239,87.2689,86.9406,87.04,542999.0
2025-03-10 15:50:00,87.49,87.82,87.47,87.81,2064785.0,87.04,87.3683,87.0201,87.3584,2064785.0
2025-03-11 09:30:00,87.29,88.34,87.14,88.28,1514999.0,86.8411,87.8857,86.6918,87.826,1514999.0
2025-03-11 09:40:00,88.28,88.89,88.04,88.83,772166.0,87.826,88.4328,87.5872,88.3732,772166.0
2025-03-11 09:50:00,88.81,88.86,88.46,88.6,612245.0,88.3533,88.403,88.0051,88.1443,612245.0
2025-03-11 10:00:00,88.59,88.72,88.04,88.63,799238.0,88.1344,88.2637,87.5872,88.1742,799238.0
2025-03-11 10:10:00,88.64,88.71,88.19,88.38,448774.0,88.1841,88.2538,87.7364,87.9255,448774.0
2025-03-11 10:20:00,88.38,88.51,88.11,88.27,471159.0,87.9255,88.0548,87.6569,87.816,471159.0
2025-03-11 10:30:00,88.27,88.85,88.26,88.75,493253.0,87.816,88.393,87.8061,88.2936,493253.0
2025-03-11 10:40:00,88.75,88.8,88.5,88.62,438854.0,88.2936,88.3433,88.0448,88.1642,438854.0
2025-03-11 10:50:00,88.62,88.87,88.53,88.54,399465.0,88.1642,88.4129,88.0747,88.0846,399465.0
2025-03-11 11:00:00,88.55,88.72,88.2,88.72,463457.0,88.0946,88.2637,87.7464,88.2637,463457.0
2025-03-11 11:10:00,88.73,88.99,88.73,88.87,335353.0,88.2737,88.5323,88.2737,88.4129,335353.0
2025-03-11 11:20:00,88.87,88.99,88.71,88.86,319238.0,88.4129,88.5323,88.2538,88.403,319238.0
2025-03-11 11:30:00,88.88,89.22,88.85,89.2,251336.0,88.4229,88.7611,88.393,88.7412,251336.0
2025-03-11 11:40:00,89.19,89.35,89.14,89.21,338951.0,88.7313,88.8905,88.6816,88.7512,338951.0
2025-03-11 11:50:00,89.22,89.3,88.73,88.75,386768.0,88.7611,88.8407,88.2737,88.2936,386768.0
2025-03-11 12:00:00,88.75,88.87,88.51,88.64,279928.0,88.2936,88.4129,88.0548,88.1841,279928.0
2025-03-11 12:10:00,88.64,88.66,88.3,88.34,251408.0,88.1841,88.204,87.8459,87.8857,251408.0
2025-03-11 12:20:00,88.34,88.51,88.18,88.33,281142.0,87.8857,88.0548,87.7265,87.8757,281142.0
2025-03-11 12:30:00,88.34,88.43,88.15,88.15,216445.0,87.8857,87.9752,87.6966,87.6966,216445.0
2025-03-11 12:40:00,88.16,88.33,88.1,88.29,180352.0,87.7066,87.8757,87.6469,87.8359,180352.0
2025-03-11 12:50:00,88.29,88.38,88.16,88.25,246427.0,87.8359,87.9255,87.7066,87.7961,246427.0
2025-03-11 13:00:00,88.25,88.25,87.96,88.03,211216.0,87.7961,87.7961,87.5076,87.5773,211216.0
2025-03-11 13:10:00,88.02,88.23,87.99,88.14,228532.0,87.5673,87.7762,87.5375,87.6867,228532.0
2025-03-11 13:20:00,88.13,88.18,87.89,87.93,243589.0,87.6768,87.7265,87.438,87.4778,243589.0
2025-03-11 13:30:00,87.93,88.06,87.86,87.92,251906.0,87.4778,87.6071,87.4081,87.4678,251906.0
2025-03-11 13:40:00,87.93,88.03,87.87,87.9,295046.0,87.4778,87.5773,87.4181,87.4479,295046.0
2025-03-11 13:50:00,87.9,87.98,87.64,87.75,310230.0,87.4479,87.5275,87.1893,87.2987,310230.0
2025-03-11 14:00:00,87.76,88.04,87.73,87.94,476246.0,87.3087,87.5872,87.2788,87.4877,476246.0
2025-03-11 14:10:00,87.94,88.03,87.77,87.83,326381.0,87.4877,87.5773,87.3186,87.3783,326381.0
2025-03-11 14:20:00,87.82,88.05,87.75,87.86,381735.0,87.3683,87.5972,87.2987,87.4081,381735.0
2025-03-11 14:30:00,87.87,87.87,87.69,87.72,323988.0,87.4181,87.4181,87.239,87.2689,323988.0
2025-03-11 14:40:00,87.73,87.94,87.68,87.7,458878.0,87.2788,87.4877,87.2291,87.249,458878.0
2025-03-11 14:50:00,87.7,87.99,87.68,87.86,650868.0,87.249,87.5375,87.2291,87.4081,650868.0
2025-03-11 15:00:00,87.87,87.97,87.69,87.75,639247.0,87.4181,87.5176,87.239,87.2987,639247.0
2025-03-11 15:10:00,87.75,87.82,87.44,87.54,502181.0,87.2987,87.3683,86.9903,87.0898,502181.0
2025-03-11 15:20:00,87.55,87.61,87.4,87.43,470014.0,87.0997,87.1594,86.9505,86.9804,470014.0
2025-03-11 15:30:00,87.44,87.8,87.43,87.59,698669.0,86.9903,87.3484,86.9804,87.1395,698669.0
2025-03-11 15:40:00,87.58,87.66,87.46,87.64,724575.0,87.1296,87.2092,87.0102,87.1893,724575.0
2025-03-11 15:50:00,87.64,87.75,87.35,87.42,1975330.0,87.1893,87.2987,86.9008,86.9704,1975330.0
2025-03-12 09:30:00,87.88,89.1,87.81,88.92,1531997.0,87.428,88.6418,87.3584,88.4627,1531997.0
2025-03-12 09:40:00,88.93,89.08,88.31,88.52,450802.0,88.4726,88.6219,87.8558,88.0647,450802.0
2025-03-12 09:50:00,88.51,88.62,87.95,88.02,470767.0,88.0548,88.1642,87.4977,87.5673,470767.0
2025-03-12 10:00:00,88.02,88.05,87.69,87.98,488083.0,87.5673,87.5972,87.239,87.5275,488083.0
2025-03-12 10:10:00,87.98,88.04,87.56,87.65,367423.0,87.5275,87.5872,87.1097,87.1992,367423.0
2025-03-12 10:20:00,87.64,87.74,87.44,87.55,362651.0,87.1893,87.2888,86.9903,87.0997,362651.0
2025-03-12 10:30:00,87.55,87.57,86.93,86.98,544574.0,87.0997,87.1196,86.4829,86.5327,544574.0
2025-03-12 10:40:00,86.99,87.02,86.43,86.46,521557.0,86.5426,86.5725,85.9855,86.0153,521557.0
2025-03-12 10:50:00,86.46,86.51,86.09,86.17,557883.0,86.0153,86.0651,85.6472,85.7268,557883.0
2025-03-12 11:00:00,86.17,86.26,85.67,85.72,705242.0,85.7268,85.8164,85.2294,85.2791,705242.0
2025-03-12 11:10:00,85.72,85.79,85.51,85.51,652529.0,85.2791,85.3488,85.0702,85.0702,652529.0
2025-03-12 11:20:00,85.51,85.81,85.44,85.79,533875.0,85.0702,85.3687,85.0006,85.3488,533875.0
2025-03-12 11:30:00,85.79,85.85,85.6,85.69,434449.0,85.3488,85.4085,85.1598,85.2493,434449.0
2025-03-12 11:40:00,85.7,85.9,85.66,85.78,444066.0,85.2592,85.4582,85.2195,85.3388,444066.0
2025-03-12 11:50:00,85.77,85.81,85.26,85.34,543860.0,85.3289,85.3687,84.8215,84.9011,543860.0
2025-03-12 12:00:00,85.34,85.73,85.32,85.7,486860.0,84.9011,85.2891,84.8812,85.2592,486860.0
2025-03-12 12:10:00,85.7,86.12,85.66,86.04,577366.0,85.2592,85.6771,85.2195,85.5975,577366.0
2025-03-12 12:20:00,86.03,86.05,85.8,85.91,317025.0,85.5876,85.6074,85.3587,85.4682,317025.0
2025-03-12 12:30:00,85.91,86.05,85.88,85.92,380861.0,85.4682,85.6074,85.4383,85.4781,380861.0
2025-03-12 12:40:00,85.9,85.96,85.72,85.91,453098.0,85.4582,85.5179,85.2791,85.4682,453098.0
2025-03-12 12:50:00,85.9,85.93,85.74,85.74,316237.0,85.4582,85.4881,85.299,85.299,316237.0
2025-03-12 13:00:00,85.74,85.78,85.6,85.68,328695.0,85.299,85.3388,85.1598,85.2394,328695.0
2025-03-12 13:10:00,85.68,85.98,85.6,85.95,657402.0,85.2394,85.5378,85.1598,85.508,657402.0
2025-03-12 13:20:00,85.96,86.18,85.95,86.09,396447.0,85.5179,85.7368,85.508,85.6472,396447.0
2025-03-12 13:30:00,86.09,86.28,86.07,86.17,308529.0,85.6472,85.8363,85.6273,85.7268,308529.0
2025-03-12 13:40:00,86.18,86.27,86.03,86.1,272535.0,85.7368,85.8263,85.5876,85.6572,272535.0
2025-03-12 13:50:00,86.1,86.13,85.78,85.82,280291.0,85.6572,85.687,85.3388,85.3786,280291.0
2025-03-12 14:00:00,85.82,85.96,85.63,85.65,450741.0,85.3786,85.5179,85.1896,85.2095,450741.0
2025-03-12 14:10:00,85.65,85.82,85.65,85.74,455690.0,85.2095,85.3786,85.2095,85.299,455690.0
2025-03-12 14:20:00,85.75,85.85,85.52,85.56,383289.0,85.309,85.4085,85.0802,85.12,383289.0
2025-03-12 14:30:00,85.56,85.58,85.43,85.48,430502.0,85.12,85.1399,84.9906,85.0404,430502.0
2025-03-12 14:40:00,85.48,85.7,85.47,85.56,642158.0,85.0404,85.2592,85.0304,85.12,642158.0
2025-03-12 14:50:00,85.56,85.71,85.43,85.68,508171.0,85.12,85.2692,84.9906,85.2394,508171.0
2025-03-12 15:00:00,85.68,85.69,85.37,85.5,569699.0,85.2394,85.2493,84.9309,85.0603,569699.0
2025-03-12 15:10:00,85.49,85.51,85.29,85.39,590200.0,85.0503,85.0702,84.8514,84.9508,590200.0
2025-03-12 15:20:00,85.39,85.39,84.94,85.13,1133675.0,84.9508,84.9508,84.5032,84.6922,1133675.0
2025-03-12 15:30:00,85.14,85.3,85.03,85.05,753694.0,84.7021,84.8613,84.5927,84.6126,753694.0
2025-03-12 15:40:00,85.05,85.12,84.91,84.95,961674.0,84.6126,84.6822,84.4733,84.5131,961674.0
2025-03-12 15:50:00,84.95,85.19,84.88,85.17,2359041.0,84.5131,84.7519,84.4435,84.732,2359041.0
2025-03-13 09:30:00,84.94,85.36,83.96,84.05,1539540.0,84.5032,84.921,83.5282,83.6177,1539540.0
2025-03-13 09:40:00,84.04,84.54,83.87,84.52,691079.0,83.6078,84.1052,83.4387,84.0853,691079.0
2025-03-13 09:50:00,84.52,84.97,84.45,84.9,504840.0,84.0853,84.533,84.0157,84.4634,504840.0
2025-03-13 10:00:00,84.9,85.43,84.83,85.36,625310.0,84.4634,84.9906,84.3937,84.921,625310.0
2025-03-13 10:10:00,85.36,85.45,85.06,85.29,520396.0,84.921,85.0105,84.6225,84.8514,520396.0
2025-03-13 10:20:00,85.29,85.42,85.04,85.13,432147.0,84.8514,84.9807,84.6026,84.6922,432147.0
2025-03-13 10:30:00,85.12,85.24,84.81,84.89,434879.0,84.6822,84.8016,84.3738,84.4534,434879.0
2025-03-13 10:40:00,84.89,84.91,84.69,84.75,293402.0,84.4534,84.4733,84.2544,84.3141,293402.0
2025-03-13 10:50:00,84.76,84.94,84.61,84.61,417851.0,84.3241,84.5032,84.1749,84.1749,417851.0
2025-03-13 11:00:00,84.62,84.84,84.47,84.53,301338.0,84.1848,84.4037,84.0356,84.0953,301338.0
2025-03-13 11:10:00,84.53,84.55,84.4,84.49,293002.0,84.0953,84.1152,83.9659,84.0555,293002.0
2025-03-13 11:20:00,84.48,84.49,83.93,83.98,629819.0,84.0455,84.0555,83.4984,83.5481,629819.0
2025-03-13 11:30:00,83.97,84.23,83.88,84.15,532221.0,83.5381,83.7968,83.4486,83.7172,532221.0
2025-03-13 11:40:00,84.15,84.54,84.12,84.4,543416.0,83.7172,84.1052,83.6874,83.9659,543416.0
2025-03-13 11:50:00,84.4,84.4,84.07,84.09,405337.0,83.9659,83.9659,83.6376,83.6575,405337.0
2025-03-13 12:00:00,84.09,84.52,84.09,84.46,364514.0,83.6575,84.0853,83.6575,84.0256,364514.0
2025-03-13 12:10:00,84.45,84.64,84.29,84.58,343553.0,84.0157,84.2047,83.8565,84.145,343553.0
2025-03-13 12:20:00,84.58,84.58,84.23,84.37,320182.0,84.145,84.145,83.7968,83.9361,320182.0
2025-03-13 12:30:00,84.37,84.59,84.32,84.54,308220.0,83.9361,84.155,83.8863,84.1052,308220.0
2025-03-13 12:40:00,84.55,84.75,84.19,84.23,456260.0,84.1152,84.3141,83.757,83.7968,456260.0
2025-03-13 12:50:00,84.23,84.33,84.14,84.3,326166.0,83.7968,83.8963,83.7073,83.8664,326166.0
2025-03-13 13:00:00,84.3,84.68,84.3,84.62,369193.0,83.8664,84.2445,83.8664,84.1848,369193.0
2025-03-13 13:10:00,84.62,84.67,84.25,84.28,266280.0,84.1848,84.2345,83.8167,83.8466,266280.0
2025-03-13 13:20:00,84.27,84.34,84.14,84.29,370198.0,83.8366,83.9062,83.7073,83.8565,370198.0
2025-03-13 13:30:00,84.28,84.33,83.97,84.11,356919.0,83.8466,83.8963,83.5381,83.6774,356919.0
2025-03-13 13:40:00,84.1,84.18,83.9,84.0,353356.0,83.6675,83.7471,83.4685,83.568,353356.0
2025-03-13 13:50:00,83.98,84.31,83.96,84.17,309606.0,83.5481,83.8764,83.5282,83.7371,309606.0
2025-03-13 14:00:00,84.17,84.53,84.1,84.52,341230.0,83.7371,84.0953,83.6675,84.0853,341230.0
2025-03-13 14:10:00,84.52,84.65,84.32,84.52,326283.0,84.0853,84.2146,83.8863,84.0853,326283.0
2025-03-13 14:20:00,84.52,84.65,84.51,84.62,240974.0,84.0853,84.2146,84.0754,84.1848,240974.0
2025-03-13 14:30:00,84.62,84.77,84.51,84.72,232935.0,84.1848,84.334,84.0754,84.2843,232935.0
2025-03-13 14:40:00,84.71,84.86,84.66,84.84,199947.0,84.2743,84.4236,84.2246,84.4037,199947.0
2025-03-13 14:50:00,84.84,84.86,84.69,84.85,263133.0,84.4037,84.4236,84.2544,84.4136,263133.0
2025-03-13 15:00:00,84.85,84.88,84.54,84.62,294239.0,84.4136,84.4435,84.1052,84.1848,294239.0
2025-03-13 15:10:00,84.62,84.85,84.55,84.7,349150.0,84.1848,84.4136,84.1152,84.2644,349150.0
2025-03-13 15:20:00,84.7,84.7,84.35,84.39,324105.0,84.2644,84.2644,83.9162,83.956,324105.0
2025-03-13 15:30:00,84.39,84.56,84.25,84.28,453466.0,83.956,84.1251,83.8167,83.8466,453466.0
2025-03-13 15:40:00,84.29,84.43,84.08,84.09,720688.0,83.8565,83.9958,83.6476,83.6575,720688.0
2025-03-13 15:50:00,84.09,84.5,83.96,84.49,1478282.0,83.6575,84.0654,83.5282,84.0555,1478282.0
2025-03-14 09:30:00,84.96,84.96,84.06,84.59,1071005.0,84.5231,84.5231,83.6277,84.155,1071005.0
2025-03-14 09:40:00,84.6,85.02,84.59,84.8,526901.0,84.1649,84.5827,84.155,84.3639,526901.0
2025-03-14 09:50:00,84.8,84.92,84.72,84.77,341837.0,84.3639,84.4833,84.2843,84.334,341837.0
2025-03-14 10:00:00,84.76,84.8,84.38,84.38,646943.0,84.3241,84.3639,83.946,83.946,646943.0
2025-03-14 10:10:00,84.38,84.58,84.36,84.42,424523.0,83.946,84.145,83.9261,83.9858,424523.0
2025-03-14 10:20:00,84.43,84.43,84.25,84.31,370140.0,83.9958,83.9958,83.8167,83.8764,370140.0
2025-03-14 10:30:00,84.31,84.66,84.31,84.65,407146.0,83.8764,84.2246,83.8764,84.2146,407146.0
2025-03-14 10:40:00,84.65,84.99,84.64,84.96,424200.0,84.2146,84.5529,84.2047,84.5231,424200.0
2025-03-14 10:50:00,84.95,85.17,84.85,85.16,469514.0,84.5131,84.732,84.4136,84.722,469514.0
2025-03-14 11:00:00,85.16,85.24,85.06,85.1,482263.0,84.722,84.8016,84.6225,84.6623,482263.0
2025-03-14 11:10:00,85.1,85.2,85.02,85.05,443685.0,84.6623,84.7618,84.5827,84.6126,443685.0
2025-03-14 11:20:00,85.05,85.17,85.04,85.13,415084.0,84.6126,84.732,84.6026,84.6922,415084.0
2025-03-14 11:30:00,85.12,85.26,85.07,85.23,351230.0,84.6822,84.8215,84.6325,84.7917,351230.0
2025-03-14 11:40:00,85.23,85.37,85.1,85.25,374479.0,84.7917,84.9309,84.6623,84.8116,374479.0
2025-03-14 11:50:00,85.25,85.27,85.07,85.23,312239.0,84.8116,84.8315,84.6325,84.7917,312239.0
2025-03-14 12:00:00,85.23,85.29,85.03,85.11,346870.0,84.7917,84.8514,84.5927,84.6723,346870.0
2025-03-14 12:10:00,85.12,85.19,85.04,85.09,367160.0,84.6822,84.7519,84.6026,84.6524,367160.0
2025-03-14 12:20:00,85.09,85.18,84.89,84.95,287890.0,84.6524,84.7419,84.4534,84.5131,287890.0
2025-03-14 12:30:00,84.94,85.1,84.9,85.08,271037.0,84.5032,84.6623,84.4634,84.6424,271037.0
2025-03-14 12:40:00,85.08,85.11,84.99,85.06,244197.0,84.6424,84.6723,84.5529,84.6225,244197.0
2025-03-14 12:50:00,85.06,85.15,85.03,85.05,232491.0,84.6225,84.7121,84.5927,84.6126,232491.0
2025-03-14 13:00:00,85.05,85.22,85.01,85.19,330781.0,84.6126,84.7817,84.5728,84.7519,330781.0
2025-03-14 13:10:00,85.2,85.2,85.09,85.13,212262.0,84.7618,84.7618,84.6524,84.6922,212262.0
2025-03-14 13:20:00,85.12,85.22,85.1,85.12,291378.0,84.6822,84.7817,84.6623,84.6822,291378.0
2025-03-14 13:30:00,85.13,85.24,85.08,85.13,222416.0,84.6922,84.8016,84.6424,84.6922,222416.0
2025-03-14 13:40:00,85.13,85.15,85.0,85.11,226249.0,84.6922,84.7121,84.5628,84.6723,226249.0
2025-03-14 13:50:00,85.12,85.22,85.09,85.09,220735.0,84.6822,84.7817,84.6524,84.6524,220735.0
2025-03-14 14:00:00,85.1,85.26,85.1,85.2,388727.0,84.6623,84.8215,84.6623,84.7618,388727.0
2025-03-14 14:10:00,85.2,85.21,85.11,85.15,311703.0,84.7618,84.7718,84.6723,84.7121,311703.0
2025-03-14 14:20:00,85.15,85.16,84.99,85.01,425217.0,84.7121,84.722,84.5529,84.5728,425217.0
2025-03-14 14:30:00,85.02,85.07,84.97,85.01,517683.0,84.5827,84.6325,84.533,84.5728,517683.0
2025-03-14 14:40:00,85.02,85.08,84.98,85.02,503671.0,84.5827,84.6424,84.543,84.5827,503671.0
2025-03-14 14:50:00,85.02,85.1,84.94,85.09,257646.0,84.5827,84.6623,84.5032,84.6524,257646.0
2025-03-14 15:00:00,85.09,85.21,85.01,85.02,692049.0,84.6524,84.7718,84.5728,84.5827,692049.0
2025-03-14 15:10:00,85.02,85.06,84.93,85.0,682516.0,84.5827,84.6225,84.4932,84.5628,682516.0
2025-03-14 15:20:00,85.0,85.05,84.92,85.01,689302.0,84.5628,84.6126,84.4833,84.5728,689302.0
2025-03-14 15:30:00,85.02,85.06,84.93,85.0,1169157.0,84.5827,84.6225,84.4932,84.5628,1169157.0
2025-03-14 15:40:00,85.0,85.1,84.96,85.04,823389.0,84.5628,84.6623,84.5231,84.6026,823389.0
2025-03-14 15:50:00,85.04,85.33,84.92,85.3,4420539.0,84.6026,84.8912,84.4833,84.8613,4420539.0
2025-03-17 09:30:00,85.13,86.09,84.98,86.09,1075158.0,84.6922,85.6472,84.543,85.6472,1075158.0
2025-03-17 09:40:00,86.09,86.57,85.98,86.48,657951.0,85.6472,86.1248,85.5378,86.0352,657951.0
2025-03-17 09:50:00,86.47,87.08,86.45,87.02,479725.0,86.0253,86.6322,86.0054,86.5725,479725.0
2025-03-17 10:00:00,87.02,87.1,86.67,87.05,641412.0,86.5725,86.652,86.2243,86.6023,641412.0
2025-03-17 10:10:00,87.05,87.45,87.04,87.34,741818.0,86.6023,87.0002,86.5924,86.8908,741818.0
2025-03-17 10:20:00,87.36,87.41,87.07,87.09,505036.0,86.9107,86.9605,86.6222,86.6421,505036.0
2025-03-17 10:30:00,87.09,87.38,86.95,87.32,511615.0,86.6421,86.9306,86.5028,86.8709,511615.0
2025-03-17 10:40:00,87.34,87.53,87.18,87.47,505103.0,86.8908,87.0798,86.7316,87.0201,505103.0
2025-03-17 10:50:00,87.47,87.49,87.1,87.3,359484.0,87.0201,87.04,86.652,86.851,359484.0
2025-03-17 11:00:00,87.3,87.43,87.24,87.26,437797.0,86.851,86.9804,86.7913,86.8112,437797.0
2025-03-17 11:10:00,87.26,87.66,87.18,87.63,399970.0,86.8112,87.2092,86.7316,87.1793,399970.0
2025-03-17 11:20:00,87.62,87.78,87.59,87.61,433910.0,87.1694,87.3286,87.1395,87.1594,433910.0
2025-03-17 11:30:00,87.6,87.7,87.31,87.35,496734.0,87.1495,87.249,86.861,86.9008,496734.0
2025-03-17 11:40:00,87.35,87.36,87.1,87.28,405132.0,86.9008,86.9107,86.652,86.8311,405132.0
2025-03-17 11:50:00,87.27,87.39,87.17,87.21,309830.0,86.8212,86.9406,86.7217,86.7615,309830.0
2025-03-17 12:00:00,87.22,87.4,87.04,87.29,350277.0,86.7714,86.9505,86.5924,86.8411,350277.0
2025-03-17 12:10:00,87.3,87.41,87.24,87.29,201389.0,86.851,86.9605,86.7913,86.8411,201389.0
2025-03-17 12:20:00,87.29,87.41,87.19,87.3,207551.0,86.8411,86.9605,86.7416,86.851,207551.0
2025-03-17 12:30:00,87.31,87.44,87.26,87.37,260011.0,86.861,86.9903,86.8112,86.9207,260011.0
2025-03-17 12:40:00,87.36,87.39,87.14,87.22,322822.0,86.9107,86.9406,86.6918,86.7714,322822.0
2025-03-17 12:50:00,87.23,87.45,87.18,87.42,248691.0,86.7814,87.0002,86.7316,86.9704,248691.0
2025-03-17 13:00:00,87.41,87.42,87.22,87.37,238075.0,86.9605,86.9704,86.7714,86.9207,238075.0
2025-03-17 13:10:00,87.37,87.43,87.34,87.4,256483.0,86.9207,86.9804,86.8908,86.9505,256483.0
2025-03-17 13:20:00,87.4,87.4,87.23,87.29,220537.0,86.9505,86.9505,86.7814,86.8411,220537.0
2025-03-17 13:30:00,87.28,87.41,87.23,87.37,229220.0,86.8311,86.9605,86.7814,86.9207,229220.0
2025-03-17 13:40:00,87.37,87.5,87.34,87.48,207709.0,86.9207,87.05,86.8908,87.0301,207709.0
2025-03-17 13:50:00,87.48,87.58,87.43,87.54,228751.0,87.0301,87.1296,86.9804,87.0898,228751.0
2025-03-17 14:00:00,87.54,87.79,87.53,87.76,323067.0,87.0898,87.3385,87.0798,87.3087,323067.0
2025-03-17 14:10:00,87.76,87.96,87.72,87.9,386072.0,87.3087,87.5076,87.2689,87.4479,386072.0
2025-03-17 14:20:00,87.9,87.99,87.81,87.89,341880.0,87.4479,87.5375,87.3584,87.438,341880.0
2025-03-17 14:30:00,87.89,87.94,87.78,87.79,250324.0,87.438,87.4877,87.3286,87.3385,250324.0
2025-03-17 14:40:00,87.8,87.93,87.78,87.85,233800.0,87.3484,87.4778,87.3286,87.3982,233800.0
2025-03-17 14:50:00,87.84,87.95,87.83,87.85,272336.0,87.3882,87.4977,87.3783,87.3982,272336.0
2025-03-17 15:00:00,87.86,87.87,87.73,87.78,263567.0,87.4081,87.4181,87.2788,87.3286,263567.0
2025-03-17 15:10:00,87.78,87.85,87.71,87.78,326152.0,87.3286,87.3982,87.2589,87.3286,326152.0
2025-03-17 15:20:00,87.78,87.84,87.71,87.8,341565.0,87.3286,87.3882,87.2589,87.3484,341565.0
2025-03-17 15:30:00,87.8,87.93,87.76,87.87,497091.0,87.3484,87.4778,87.3087,87.4181,497091.0
2025-03-17 15:40:00,87.86,87.91,87.74,87.85,513960.0,87.4081,87.4579,87.2888,87.3982,513960.0
2025-03-17 15:50:00,87.85,87.86,87.45,87.5,2255053.0,87.3982,87.4081,87.0002,87.05,2255053.0
2025-03-18 09:30:00,87.44,87.68,86.96,87.03,785886.0,86.9903,87.2291,86.5128,86.5824,785886.0
2025-03-18 09:40:00,87.03,87.09,86.32,86.43,446755.0,86.5824,86.6421,85.8761,85.9855,446755.0
2025-03-18 09:50:00,86.41,86.58,86.23,86.26,375783.0,85.9656,86.1347,85.7865,85.8164,375783.0
2025-03-18 10:00:00,86.25,86.25,85.91,86.14,431405.0,85.8064,85.8064,85.4682,85.697,431405.0
2025-03-18 10:10:00,86.14,86.33,86.07,86.09,285677.0,85.697,85.886,85.6273,85.6472,285677.0
2025-03-18 10:20:00,86.08,86.34,86.04,86.25,217170.0,85.6373,85.896,85.5975,85.8064,217170.0
2025-03-18 10:30:00,86.26,86.58,86.24,86.58,284483.0,85.8164,86.1347,85.7965,86.1347,284483.0
2025-03-18 10:40:00,86.57,86.66,86.36,86.45,329040.0,86.1248,86.2143,85.9159,86.0054,329040.0
2025-03-18 10:50:00,86.45,86.5,86.37,86.44,324080.0,86.0054,86.0551,85.9258,85.9954,324080.0
2025-03-18 11:00:00,86.44,86.46,85.89,86.06,269150.0,85.9954,86.0153,85.4483,85.6174,269150.0
2025-03-18 11:10:00,86.06,86.14,85.99,86.08,207835.0,85.6174,85.697,85.5478,85.6373,207835.0
2025-03-18 11:20:00,86.08,86.09,85.89,85.91,220788.0,85.6373,85.6472,85.4483,85.4682,220788.0
2025-03-18 11:30:00,85.9,86.04,85.81,85.94,220470.0,85.4582,85.5975,85.3687,85.498,220470.0
2025-03-18 11:40:00,85.94,86.0,85.8,85.81,150359.0,85.498,85.5577,85.3587,85.3687,150359.0
2025-03-18 11:50:00,85.81,85.82,85.62,85.76,265560.0,85.3687,85.3786,85.1797,85.3189,265560.0
2025-03-18 12:00:00,85.75,85.85,85.54,85.84,335261.0,85.309,85.4085,85.1001,85.3985,335261.0
2025-03-18 12:10:00,85.84,86.0,85.83,85.85,164473.0,85.3985,85.5577,85.3886,85.4085,164473.0
2025-03-18 12:20:00,85.85,86.03,85.83,86.02,170751.0,85.4085,85.5876,85.3886,85.5776,170751.0
2025-03-18 12:30:00,86.04,86.07,85.92,85.98,157298.0,85.5975,85.6273,85.4781,85.5378,157298.0
2025-03-18 12:40:00,85.98,86.01,85.8,85.86,140729.0,85.5378,85.5677,85.3587,85.4184,140729.0
2025-03-18 12:50:00,85.85,85.92,85.74,85.89,167852.0,85.4085,85.4781,85.299,85.4483,167852.0
2025-03-18 13:00:00,85.9,85.96,85.76,85.84,152284.0,85.4582,85.5179,85.3189,85.3985,152284.0
2025-03-18 13:10:00,85.84,85.89,85.68,85.78,153584.0,85.3985,85.4483,85.2394,85.3388,153584.0
2025-03-18 13:20:00,85.75,85.89,85.68,85.87,211981.0,85.309,85.4483,85.2394,85.4284,211981.0
2025-03-18 13:30:00,85.86,85.97,85.82,85.95,199153.0,85.4184,85.5279,85.3786,85.508,199153.0
2025-03-18 13:40:00,85.95,85.98,85.85,85.98,112588.0,85.508,85.5378,85.4085,85.5378,112588.0
2025-03-18 13:50:00,85.98,86.04,85.88,85.9,120156.0,85.5378,85.5975,85.4383,85.4582,120156.0
2025-03-18 14:00:00,85.91,85.99,85.79,85.94,166097.0,85.4682,85.5478,85.3488,85.498,166097.0
2025-03-18 14:10:00,85.94,85.95,85.84,85.91,145642.0,85.498,85.508,85.3985,85.4682,145642.0
2025-03-18 14:20:00,85.9,86.02,85.82,85.89,167299.0,85.4582,85.5776,85.3786,85.4483,167299.0
2025-03-18 14:30:00,85.89,85.96,85.87,85.89,139048.0,85.4483,85.5179,85.4284,85.4483,139048.0
2025-03-18 14:40:00,85.9,85.93,85.8,85.89,174064.0,85.4582,85.4881,85.3587,85.4483,174064.0
2025-03-18 14:50:00,85.89,85.99,85.85,85.9,192625.0,85.4483,85.5478,85.4085,85.4582,192625.0
2025-03-18 15:00:00,85.9,85.91,85.77,85.84,168018.0,85.4582,85.4682,85.3289,85.3985,168018.0
2025-03-18 15:10:00,85.84,85.97,85.8,85.94,190580.0,85.3985,85.5279,85.3587,85.498,190580.0
2025-03-18 15:20:00,85.93,85.99,85.92,85.97,170141.0,85.4881,85.5478,85.4781,85.5279,170141.0
2025-03-18 15:30:00,85.97,86.0,85.88,85.91,232861.0,85.5279,85.5577,85.4383,85.4682,232861.0
2025-03-18 15:40:00,85.91,85.92,85.6,85.67,387051.0,85.4682,85.4781,85.1598,85.2294,387051.0
2025-03-18 15:50:00,85.65,85.7,85.5,85.61,1038569.0,85.2095,85.2592,85.0603,85.1697,1038569.0
2025-03-19 09:30:00,85.95,86.11,85.68,85.95,630574.0,85.508,85.6671,85.2394,85.508,630574.0
2025-03-19 09:40:00,85.96,86.19,85.85,86.01,319009.0,85.5179,85.7467,85.4085,85.5677,319009.0
2025-03-19 09:50:00,86.01,86.3,85.99,86.24,222284.0,85.5677,85.8562,85.5478,85.7965,222284.0
2025-03-19 10:00:00,86.25,86.53,86.25,86.39,300875.0,85.8064,86.085,85.8064,85.9457,300875.0
2025-03-19 10:10:00,86.39,86.48,86.35,86.48,200576.0,85.9457,86.0352,85.9059,86.0352,200576.0
2025-03-19 10:20:00,86.47,86.5,86.28,86.28,172534.0,86.0253,86.0551,85.8363,85.8363,172534.0
2025-03-19 10:30:00,86.28,86.3,86.01,86.04,199908.0,85.8363,85.8562,85.5677,85.5975,199908.0
2025-03-19 10:40:00,86.04,86.15,86.03,86.07,142195.0,85.5975,85.7069,85.5876,85.6273,142195.0
2025-03-19 10:50:00,86.07,86.1,85.9,85.94,148167.0,85.6273,85.6572,85.4582,85.498,148167.0
2025-03-19 11:00:00,85.94,86.01,85.87,85.96,137201.0,85.498,85.5677,85.4284,85.5179,137201.0
2025-03-19 11:10:00,85.96,85.98,85.85,85.92,134984.0,85.5179,85.5378,85.4085,85.4781,134984.0
2025-03-19 11:20:00,85.92,86.05,85.89,85.98,152007.0,85.4781,85.6074,85.4483,85.5378,152007.0
2025-03-19 11:30:00,85.97,86.05,85.92,86.03,127510.0,85.5279,85.6074,85.4781,85.5876,127510.0
2025-03-19 11:40:00,86.03,86.14,86.02,86.14,125413.0,85.5876,85.697,85.5776,85.697,125413.0
2025-03-19 11:50:00,86.14,86.33,86.12,86.19,155162.0,85.697,85.886,85.6771,85.7467,155162.0
2025-03-19 12:00:00,86.18,86.29,86.16,86.18,145331.0,85.7368,85.8462,85.7169,85.7368,145331.0
2025-03-19 12:10:00,86.19,86.25,86.13,86.14,106380.0,85.7467,85.8064,85.687,85.697,106380.0
2025-03-19 12:20:00,86.14,86.18,86.06,86.16,104316.0,85.697,85.7368,85.6174,85.7169,104316.0
2025-03-19 12:30:00,86.15,86.16,86.02,86.04,155570.0,85.7069,85.7169,85.5776,85.5975,155570.0
2025-03-19 12:40:00,86.04,86.06,85.98,86.04,95490.0,85.5975,85.6174,85.5378,85.5975,95490.0
2025-03-19 12:50:00,86.04,86.06,85.96,85.99,97607.0,85.5975,85.6174,85.5179,85.5478,97607.0
2025-03-19 13:00:00,85.99,86.06,85.97,86.03,162367.0,85.5478,85.6174,85.5279,85.5876,162367.0
2025-03-19 13:10:00,86.03,86.03,85.87,85.93,203297.0,85.5876,85.5876,85.4284,85.4881,203297.0
2025-03-19 13:20:00,85.92,85.95,85.84,85.93,163159.0,85.4781,85.508,85.3985,85.4881,163159.0
2025-03-19 13:30:00,85.92,85.96,85.82,85.95,219937.0,85.4781,85.5179,85.3786,85.508,219937.0
2025-03-19 13:40:00,85.95,85.96,85.7,85.73,200918.0,85.508,85.5179,85.2592,85.2891,200918.0
2025-03-19 13:50:00,85.73,85.8,85.68,85.72,177907.0,85.2891,85.3587,85.2394,85.2791,177907.0
2025-03-19 14:00:00,85.7,85.97,85.62,85.97,300961.0,85.2592,85.5279,85.1797,85.5279,300961.0
2025-03-19 14:10:00,85.98,86.12,85.93,85.98,266601.0,85.5378,85.6771,85.4881,85.5378,266601.0
2025-03-19 14:20:00,85.98,86.04,85.88,85.91,210218.0,85.5378,85.5975,85.4383,85.4682,210218.0
2025-03-19 14:30:00,85.91,86.15,85.9,85.95,288837.0,85.4682,85.7069,85.4582,85.508,288837.0
2025-03-19 14:40:00,85.95,86.3,85.91,86.25,230879.0,85.508,85.8562,85.4682,85.8064,230879.0
2025-03-19 14:50:00,86.25,86.43,86.17,86.38,243932.0,85.8064,85.9855,85.7268,85.9358,243932.0
2025-03-19 15:00:00,86.37,86.68,86.32,86.66,328413.0,85.9258,86.2342,85.8761,86.2143,328413.0
2025-03-19 15:10:00,86.66,86.79,86.59,86.66,367961.0,86.2143,86.3436,86.1447,86.2143,367961.0
2025-03-19 15:20:00,86.66,86.67,86.39,86.45,309615.0,86.2143,86.2243,85.9457,86.0054,309615.0
2025-03-19 15:30:00,86.44,86.61,86.41,86.54,310659.0,85.9954,86.1646,85.9656,86.0949,310659.0
2025-03-19 15:40:00,86.54,86.64,86.36,86.39,349336.0,86.0949,86.1944,85.9159,85.9457,349336.0
2025-03-19 15:50:00,86.38,86.39,86.19,86.33,1066524.0,85.9358,85.9457,85.7467,85.886,1066524.0
2025-03-20 09:30:00,85.81,86.14,85.51,85.61,878730.0,85.3687,85.697,85.0702,85.1697,878730.0
2025-03-20 09:40:00,85.61,86.07,85.61,85.99,321314.0,85.1697,85.6273,85.1697,85.5478,321314.0
2025-03-20 09:50:00,85.98,86.38,85.96,86.32,266650.0,85.5378,85.9358,85.5179,85.8761,266650.0
2025-03-20 10:00:00,86.33,86.54,86.32,86.45,301697.0,85.886,86.0949,85.8761,86.0054,301697.0
2025-03-20 10:10:00,86.46,86.65,86.41,86.57,321281.0,86.0153,86.2044,85.9656,86.1248,321281.0
2025-03-20 10:20:00,86.58,86.83,86.56,86.76,327159.0,86.1347,86.3834,86.1148,86.3138,327159.0
2025-03-20 10:30:00,86.76,86.94,86.7,86.92,228073.0,86.3138,86.4929,86.2541,86.473,228073.0
2025-03-20 10:40:00,86.92,87.08,86.89,87.03,220969.0,86.473,86.6322,86.4431,86.5824,220969.0
2025-03-20 10:50:00,87.02,87.03,86.79,86.84,280304.0,86.5725,86.5824,86.3436,86.3934,280304.0
2025-03-20 11:00:00,86.84,86.86,86.67,86.8,229092.0,86.3934,86.4133,86.2243,86.3536,229092.0
2025-03-20 11:10:00,86.8,86.81,86.51,86.53,239214.0,86.3536,86.3635,86.0651,86.085,239214.0
2025-03-20 11:20:00,86.53,86.6,86.49,86.52,218599.0,86.085,86.1546,86.0452,86.075,218599.0
2025-03-20 11:30:00,86.52,86.59,86.44,86.56,241323.0,86.075,86.1447,85.9954,86.1148,241323.0
2025-03-20 11:40:00,86.56,86.75,86.56,86.73,221477.0,86.1148,86.3038,86.1148,86.284,221477.0
2025-03-20 11:50:00,86.71,86.78,86.51,86.53,173295.0,86.2641,86.3337,86.0651,86.085,173295.0
2025-03-20 12:00:00,86.52,86.77,86.51,86.58,178936.0,86.075,86.3237,86.0651,86.1347,178936.0
2025-03-20 12:10:00,86.58,86.6,86.46,86.47,167629.0,86.1347,86.1546,86.0153,86.0253,167629.0
2025-03-20 12:20:00,86.46,86.46,86.17,86.2,335682.0,86.0153,86.0153,85.7268,85.7567,335682.0
2025-03-20 12:30:00,86.21,86.27,86.13,86.24,194956.0,85.7666,85.8263,85.687,85.7965,194956.0
2025-03-20 12:40:00,86.24,86.26,86.14,86.15,125641.0,85.7965,85.8164,85.697,85.7069,125641.0
2025-03-20 12:50:00,86.15,86.23,86.07,86.09,148341.0,85.7069,85.7865,85.6273,85.6472,148341.0
2025-03-20 13:00:00,86.09,86.19,86.08,86.16,142424.0,85.6472,85.7467,85.6373,85.7169,142424.0
2025-03-20 13:10:00,86.16,86.18,86.01,86.02,123979.0,85.7169,85.7368,85.5677,85.5776,123979.0
2025-03-20 13:20:00,86.03,86.03,85.74,85.76,192956.0,85.5876,85.5876,85.299,85.3189,192956.0
2025-03-20 13:30:00,85.76,86.11,85.75,86.1,226668.0,85.3189,85.6671,85.309,85.6572,226668.0
2025-03-20 13:40:00,86.11,86.17,86.04,86.09,148797.0,85.6671,85.7268,85.5975,85.6472,148797.0
2025-03-20 13:50:00,86.09,86.13,85.97,86.05,145667.0,85.6472,85.687,85.5279,85.6074,145667.0
2025-03-20 14:00:00,86.05,86.19,86.04,86.17,197626.0,85.6074,85.7467,85.5975,85.7268,197626.0
2025-03-20 14:10:00,86.18,86.29,86.11,86.12,215196.0,85.7368,85.8462,85.6671,85.6771,215196.0
2025-03-20 14:20:00,86.11,86.11,85.96,85.97,168049.0,85.6671,85.6671,85.5179,85.5279,168049.0
2025-03-20 14:30:00,85.98,86.02,85.88,85.94,207876.0,85.5378,85.5776,85.4383,85.498,207876.0
2025-03-20 14:40:00,85.94,85.96,85.85,85.9,193587.0,85.498,85.5179,85.4085,85.4582,193587.0
2025-03-20 14:50:00,85.9,86.07,85.89,85.92,279555.0,85.4582,85.6273,85.4483,85.4781,279555.0
2025-03-20 15:00:00,85.91,86.02,85.85,85.88,257466.0,85.4682,85.5776,85.4085,85.4383,257466.0
2025-03-20 15:10:00,85.87,86.05,85.87,86.03,180015.0,85.4284,85.6074,85.4284,85.5876,180015.0
2025-03-20 15:20:00,86.02,86.09,85.87,85.9,222313.0,85.5776,85.6472,85.4284,85.4582,222313.0
2025-03-20 15:30:00,85.9,86.08,85.89,86.01,211422.0,85.4582,85.6373,85.4483,85.5677,211422.0
2025-03-20 15:40:00,86.01,86.21,85.96,86.2,557884.0,85.5677,85.7666,85.5179,85.7567,557884.0
2025-03-20 15:50:00,86.19,86.24,85.73,85.83,994031.0,85.7467,85.7965,85.2891,85.3886,994031.0
2025-03-21 09:30:00,85.28,85.5,84.87,84.95,3298271.0,85.0733,85.2928,84.6643,84.7441,3298271.0
2025-03-21 09:40:00,84.94,85.19,84.78,85.16,280964.0,84.7341,84.9835,84.5745,84.9536,280964.0
2025-03-21 09:50:00,85.17,85.65,85.14,85.6,451074.0,84.9636,85.4424,84.9336,85.3925,451074.0
2025-03-21 10:00:00,85.61,85.8,85.5,85.53,382888.0,85.4025,85.592,85.2928,85.3227,382888.0
2025-03-21 10:10:00,85.53,85.85,85.47,85.83,254740.0,85.3227,85.6419,85.2628,85.622,254740.0
2025-03-21 10:20:00,85.83,86.03,85.67,85.77,293031.0,85.622,85.8215,85.4624,85.5621,293031.0
2025-03-21 10:30:00,85.76,85.86,85.64,85.78,234249.0,85.5521,85.6519,85.4324,85.5721,234249.0
2025-03-21 10:40:00,85.78,85.93,85.73,85.92,248407.0,85.5721,85.7217,85.5222,85.7117,248407.0
2025-03-21 10:50:00,85.92,86.16,85.8,86.13,423788.0,85.7117,85.9512,85.592,85.9212,423788.0
2025-03-21 11:00:00,86.13,86.21,86.01,86.12,239863.0,85.9212,86.001,85.8015,85.9113,239863.0
2025-03-21 11:10:00,86.12,86.16,85.85,85.88,263225.0,85.9113,85.9512,85.6419,85.6718,263225.0
2025-03-21 11:20:00,85.88,85.9,85.74,85.79,222863.0,85.6718,85.6918,85.5322,85.5821,222863.0
2025-03-21 11:30:00,85.78,86.0,85.77,85.98,221266.0,85.5721,85.7916,85.5621,85.7716,221266.0
2025-03-21 11:40:00,85.99,86.02,85.8,85.9,187950.0,85.7816,85.8115,85.592,85.6918,187950.0
2025-03-21 11:50:00,85.89,85.9,85.67,85.67,279020.0,85.6818,85.6918,85.4624,85.4624,279020.0
2025-03-21 12:00:00,85.67,85.69,85.55,85.69,202600.0,85.4624,85.4823,85.3426,85.4823,202600.0
2025-03-21 12:10:00,85.69,86.0,85.68,85.92,214256.0,85.4823,85.7916,85.4723,85.7117,214256.0
2025-03-21 12:20:00,85.92,85.95,85.81,85.84,258731.0,85.7117,85.7417,85.602,85.6319,258731.0
2025-03-21 12:30:00,85.84,85.89,85.56,85.67,243362.0,85.6319,85.6818,85.3526,85.4624,243362.0
2025-03-21 12:40:00,85.67,85.95,85.66,85.89,214963.0,85.4624,85.7417,85.4524,85.6818,214963.0
2025-03-21 12:50:00,85.89,85.95,85.81,85.93,135679.0,85.6818,85.7417,85.602,85.7217,135679.0
2025-03-21 13:00:00,85.93,85.94,85.78,85.81,193604.0,85.7217,85.7317,85.5721,85.602,193604.0
2025-03-21 13:10:00,85.81,85.84,85.73,85.78,143044.0,85.602,85.6319,85.5222,85.5721,143044.0
2025-03-21 13:20:00,85.77,85.89,85.73,85.81,129177.0,85.5621,85.6818,85.5222,85.602,129177.0
2025-03-21 13:30:00,85.81,85.93,85.71,85.89,148534.0,85.602,85.7217,85.5023,85.6818,148534.0
2025-03-21 13:40:00,85.89,86.11,85.89,86.08,107921.0,85.6818,85.9013,85.6818,85.8714,107921.0
2025-03-21 13:50:00,86.08,86.15,85.94,85.99,121163.0,85.8714,85.9412,85.7317,85.7816,121163.0
2025-03-21 14:00:00,85.98,86.12,85.95,86.11,121175.0,85.7716,85.9113,85.7417,85.9013,121175.0
2025-03-21 14:10:00,86.11,86.15,86.0,86.06,159109.0,85.9013,85.9412,85.7916,85.8514,159109.0
2025-03-21 14:20:00,86.06,86.07,85.86,85.88,140780.0,85.8514,85.8614,85.6519,85.6718,140780.0
2025-03-21 14:30:00,85.88,86.07,85.87,86.06,143239.0,85.6718,85.8614,85.6619,85.8514,143239.0
2025-03-21 14:40:00,86.06,86.19,86.04,86.17,181315.0,85.8514,85.9811,85.8315,85.9611,181315.0
2025-03-21 14:50:00,86.17,86.23,86.11,86.16,195948.0,85.9611,86.021,85.9013,85.9512,195948.0
2025-03-21 15:00:00,86.17,86.17,85.99,86.0,235500.0,85.9611,85.9611,85.7816,85.7916,235500.0
2025-03-21 15:10:00,86.0,86.1,85.94,86.06,209223.0,85.7916,85.8913,85.7317,85.8514,209223.0
2025-03-21 15:20:00,86.06,86.13,85.97,86.1,248805.0,85.8514,85.9212,85.7616,85.8913,248805.0
2025-03-21 15:30:00,86.09,86.14,85.98,86.03,278391.0,85.8813,85.9312,85.7716,85.8215,278391.0
2025-03-21 15:40:00,86.04,86.16,85.95,86.1,324461.0,85.8315,85.9512,85.7417,85.8913,324461.0
2025-03-21 15:50:00,86.11,86.17,85.85,85.94,1510928.0,85.9013,85.9611,85.6419,85.7317,1510928.0
2025-03-24 09:30:00,86.47,87.33,86.35,86.98,833906.0,86.2604,87.1183,86.1407,86.7692,833906.0
2025-03-24 09:40:00,86.99,87.11,86.73,87.06,436445.0,86.7792,86.8989,86.5198,86.849,436445.0
2025-03-24 09:50:00,87.06,87.18,86.92,87.09,280728.0,86.849,86.9687,86.7093,86.8789,280728.0
2025-03-24 10:00:00,87.09,87.13,86.76,86.9,402150.0,86.8789,86.9188,86.5497,86.6894,402150.0
2025-03-24 10:10:00,86.9,86.92,86.6,86.72,290754.0,86.6894,86.7093,86.3901,86.5098,290754.0
2025-03-24 10:20:00,86.72,86.73,86.59,86.66,259581.0,86.5098,86.5198,86.3801,86.45,259581.0
2025-03-24 10:30:00,86.66,87.03,86.65,86.88,203014.0,86.45,86.8191,86.44,86.6694,203014.0
2025-03-24 10:40:00,86.89,87.07,86.86,87.0,262867.0,86.6794,86.859,86.6495,86.7891,262867.0
2025-03-24 10:50:00,87.01,87.02,86.75,86.86,183114.0,86.7991,86.8091,86.5397,86.6495,183114.0
2025-03-24 11:00:00,86.86,86.99,86.83,86.95,215826.0,86.6495,86.7792,86.6195,86.7393,215826.0
2025-03-24 11:10:00,86.95,86.99,86.87,86.92,149283.0,86.7393,86.7792,86.6594,86.7093,149283.0
2025-03-24 11:20:00,86.92,87.16,86.92,87.09,304930.0,86.7093,86.9487,86.7093,86.8789,304930.0
2025-03-24 11:30:00,87.1,87.13,86.98,87.01,177510.0,86.8889,86.9188,86.7692,86.7991,177510.0
2025-03-24 11:40:00,87.02,87.1,86.96,87.02,170954.0,86.8091,86.8889,86.7492,86.8091,170954.0
2025-03-24 11:50:00,87.02,87.1,86.88,86.88,286690.0,86.8091,86.8889,86.6694,86.6694,286690.0
2025-03-24 12:00:00,86.9,87.07,86.89,87.06,163988.0,86.6894,86.859,86.6794,86.849,163988.0
2025-03-24 12:10:00,87.05,87.11,86.95,87.07,158032.0,86.839,86.8989,86.7393,86.859,158032.0
2025-03-24 12:20:00,87.06,87.1,86.97,86.98,163983.0,86.849,86.8889,86.7592,86.7692,163983.0
2025-03-24 12:30:00,86.98,87.1,86.94,87.01,133327.0,86.7692,86.8889,86.7293,86.7991,133327.0
2025-03-24 12:40:00,87.0,87.09,86.95,87.06,135260.0,86.7891,86.8789,86.7393,86.849,135260.0
2025-03-24 12:50:00,87.06,87.08,86.96,86.99,112251.0,86.849,86.8689,86.7492,86.7792,112251.0
2025-03-24 13:00:00,86.98,87.0,86.79,86.97,135035.0,86.7692,86.7891,86.5796,86.7592,135035.0
2025-03-24 13:10:00,86.97,87.02,86.91,86.99,104891.0,86.7592,86.8091,86.6993,86.7792,104891.0
2025-03-24 13:20:00,86.99,87.02,86.86,86.95,96948.0,86.7792,86.8091,86.6495,86.7393,96948.0
2025-03-24 13:30:00,86.96,87.03,86.93,87.03,120129.0,86.7492,86.8191,86.7193,86.8191,120129.0
2025-03-24 13:40:00,87.02,87.03,86.92,86.94,99541.0,86.8091,86.8191,86.7093,86.7293,99541.0
2025-03-24 13:50:00,86.94,87.01,86.92,87.0,94949.0,86.7293,86.7991,86.7093,86.7891,94949.0
2025-03-24 14:00:00,87.01,87.01,86.82,86.96,146404.0,86.7991,86.7991,86.6096,86.7492,146404.0
2025-03-24 14:10:00,86.95,86.96,86.85,86.89,217049.0,86.7393,86.7492,86.6395,86.6794,217049.0
2025-03-24 14:20:00,86.89,86.99,86.86,86.98,215793.0,86.6794,86.7792,86.6495,86.7692,215793.0
2025-03-24 14:30:00,86.99,87.06,86.96,86.99,256444.0,86.7792,86.849,86.7492,86.7792,256444.0
2025-03-24 14:40:00,86.99,87.19,86.98,87.17,223000.0,86.7792,86.9787,86.7692,86.9587,223000.0
2025-03-24 14:50:00,87.17,87.25,87.15,87.19,153448.0,86.9587,87.0385,86.9388,86.9787,153448.0
2025-03-24 15:00:00,87.19,87.39,87.18,87.29,329980.0,86.9787,87.1782,86.9687,87.0784,329980.0
2025-03-24 15:10:00,87.3,87.34,87.19,87.3,187692.0,87.0884,87.1283,86.9787,87.0884,187692.0
2025-03-24 15:20:00,87.29,87.3,87.16,87.2,179853.0,87.0784,87.0884,86.9487,86.9886,179853.0
2025-03-24 15:30:00,87.19,87.28,87.15,87.23,196850.0,86.9787,87.0685,86.9388,87.0186,196850.0
2025-03-24 15:40:00,87.23,87.4,87.16,87.38,255442.0,87.0186,87.1882,86.9487,87.1682,255442.0
2025-03-24 15:50:00,87.37,87.65,87.35,87.43,1059087.0,87.1582,87.4376,87.1383,87.2181,1059087.0
2025-03-25 09:30:00,86.76,87.31,85.96,86.22,1368261.0,86.5497,87.0984,85.7516,86.011,1368261.0
2025-03-25 09:40:00,86.23,86.38,86.02,86.2,670883.0,86.021,86.1706,85.8115,85.9911,670883.0
2025-03-25 09:50:00,86.19,86.42,86.12,86.19,369207.0,85.9811,86.2105,85.9113,85.9811,369207.0
2025-03-25 10:00:00,86.2,86.24,86.0,86.04,488801.0,85.9911,86.031,85.7916,85.8315,488801.0
2025-03-25 10:10:00,86.03,86.04,85.52,85.67,832232.0,85.8215,85.8315,85.3127,85.4624,832232.0
2025-03-25 10:20:00,85.67,85.87,85.56,85.83,506249.0,85.4624,85.6619,85.3526,85.622,506249.0
2025-03-25 10:30:00,85.84,85.89,85.69,85.72,406633.0,85.6319,85.6818,85.4823,85.5122,406633.0
2025-03-25 10:40:00,85.72,85.82,85.61,85.65,287056.0,85.5122,85.612,85.4025,85.4424,287056.0
2025-03-25 10:50:00,85.65,85.85,85.59,85.75,288172.0,85.4424,85.6419,85.3825,85.5422,288172.0
2025-03-25 11:00:00,85.75,85.85,85.66,85.79,254776.0,85.5422,85.6419,85.4524,85.5821,254776.0
2025-03-25 11:10:00,85.79,85.82,85.67,85.77,219106.0,85.5821,85.612,85.4624,85.5621,219106.0
2025-03-25 11:20:00,85.77,85.84,85.73,85.74,189455.0,85.5621,85.6319,85.5222,85.5322,189455.0
2025-03-25 11:30:00,85.74,85.75,85.58,85.59,178332.0,85.5322,85.5422,85.3726,85.3825,178332.0
2025-03-25 11:40:00,85.59,85.6,85.38,85.47,400093.0,85.3825,85.3925,85.1731,85.2628,400093.0
2025-03-25 11:50:00,85.47,85.51,85.23,85.33,391416.0,85.2628,85.3027,85.0234,85.1232,391416.0
2025-03-25 12:00:00,85.33,85.44,85.31,85.37,231495.0,85.1232,85.2329,85.1032,85.1631,231495.0
2025-03-25 12:10:00,85.37,85.5,85.09,85.19,330895.0,85.1631,85.2928,84.8838,84.9835,330895.0
2025-03-25 12:20:00,85.18,85.22,84.95,85.01,583974.0,84.9735,85.0134,84.7441,84.804,583974.0
2025-03-25 12:30:00,85.01,85.1,84.87,84.94,535228.0,84.804,84.8937,84.6643,84.7341,535228.0
2025-03-25 12:40:00,84.94,85.15,84.93,85.09,331388.0,84.7341,84.9436,84.7241,84.8838,331388.0
2025-03-25 12:50:00,85.09,85.19,85.08,85.16,272554.0,84.8838,84.9835,84.8738,84.9536,272554.0
2025-03-25 13:00:00,85.16,85.27,85.14,85.25,282971.0,84.9536,85.0633,84.9336,85.0434,282971.0
2025-03-25 13:10:00,85.24,85.25,85.02,85.02,225548.0,85.0334,85.0434,84.8139,84.8139,225548.0
2025-03-25 13:20:00,85.03,85.08,84.95,85.05,303661.0,84.8239,84.8738,84.7441,84.8439,303661.0
2025-03-25 13:30:00,85.05,85.26,85.02,85.17,246257.0,84.8439,85.0533,84.8139,84.9636,246257.0
2025-03-25 13:40:00,85.16,85.26,85.1,85.14,191634.0,84.9536,85.0533,84.8937,84.9336,191634.0
2025-03-25 13:50:00,85.14,85.21,85.1,85.13,222347.0,84.9336,85.0035,84.8937,84.9237,222347.0
2025-03-25 14:00:00,85.13,85.14,84.97,85.11,306875.0,84.9237,84.9336,84.764,84.9037,306875.0
2025-03-25 14:10:00,85.11,85.11,84.94,85.0,296566.0,84.9037,84.9037,84.7341,84.794,296566.0
2025-03-25 14:20:00,84.99,85.02,84.97,84.99,284623.0,84.784,84.8139,84.764,84.784,284623.0
2025-03-25 14:30:00,85.0,85.15,84.99,85.09,234578.0,84.794,84.9436,84.784,84.8838,234578.0
2025-03-25 14:40:00,85.09,85.09,84.9,84.95,271393.0,84.8838,84.8838,84.6942,84.7441,271393.0
2025-03-25 14:50:00,84.95,84.97,84.81,84.86,281596.0,84.7441,84.764,84.6044,84.6543,281596.0
2025-03-25 15:00:00,84.86,84.95,84.76,84.89,385238.0,84.6543,84.7441,84.5546,84.6842,385238.0
2025-03-25 15:10:00,84.89,84.95,84.78,84.92,363711.0,84.6842,84.7441,84.5745,84.7142,363711.0
2025-03-25 15:20:00,84.91,84.95,84.83,84.87,306707.0,84.7042,84.7441,84.6244,84.6643,306707.0
2025-03-25 15:30:00,84.87,84.9,84.69,84.81,503053.0,84.6643,84.6942,84.4847,84.6044,503053.0
2025-03-25 15:40:00,84.81,84.87,84.72,84.75,518647.0,84.6044,84.6643,84.5147,84.5446,518647.0
2025-03-25 15:50:00,84.74,84.79,84.62,84.76,1710233.0,84.5346,84.5845,84.4149,84.5546,1710233.0
2025-03-26 09:30:00,85.19,85.38,84.91,85.21,1194434.0,84.9835,85.1731,84.7042,85.0035,1194434.0
2025-03-26 09:40:00,85.21,85.21,84.6,84.76,659406.0,85.0035,85.0035,84.3949,84.5546,659406.0
2025-03-26 09:50:00,84.76,85.2,84.69,85.09,455550.0,84.5546,84.9935,84.4847,84.8838,455550.0
2025-03-26 10:00:00,85.09,85.22,85.03,85.08,498926.0,84.8838,85.0134,84.8239,84.8738,498926.0
2025-03-26 10:10:00,85.07,85.33,85.05,85.16,429037.0,84.8638,85.1232,84.8439,84.9536,429037.0
2025-03-26 10:20:00,85.16,85.16,84.87,85.04,596293.0,84.9536,84.9536,84.6643,84.8339,596293.0
2025-03-26 10:30:00,85.04,85.23,84.99,85.17,325082.0,84.8339,85.0234,84.784,84.9636,325082.0
2025-03-26 10:40:00,85.17,85.44,85.16,85.41,438594.0,84.9636,85.2329,84.9536,85.203,438594.0
2025-03-26 10:50:00,85.42,85.56,85.31,85.31,361244.0,85.213,85.3526,85.1032,85.1032,361244.0
2025-03-26 11:00:00,85.31,85.4,85.27,85.35,289942.0,85.1032,85.193,85.0633,85.1431,289942.0
2025-03-26 11:10:00,85.34,85.39,85.25,85.31,190185.0,85.1332,85.183,85.0434,85.1032,190185.0
2025-03-26 11:20:00,85.3,85.3,85.09,85.09,202864.0,85.0932,85.0932,84.8838,84.8838,202864.0
2025-03-26 11:30:00,85.1,85.2,84.93,85.07,212567.0,84.8937,84.9935,84.7241,84.8638,212567.0
2025-03-26 11:40:00,85.09,85.11,84.88,84.97,236046.0,84.8838,84.9037,84.6743,84.764,236046.0
2025-03-26 11:50:00,84.96,84.98,84.81,84.91,436949.0,84.7541,84.774,84.6044,84.7042,436949.0
2025-03-26 12:00:00,84.91,84.93,84.75,84.79,189961.0,84.7042,84.7241,84.5446,84.5845,189961.0
2025-03-26 12:10:00,84.79,84.86,84.72,84.78,281658.0,84.5845,84.6543,84.5147,84.5745,281658.0
2025-03-26 12:20:00,84.78,84.81,84.67,84.8,217314.0,84.5745,84.6044,84.4648,84.5945,217314.0
2025-03-26 12:30:00,84.81,84.9,84.77,84.83,237378.0,84.6044,84.6942,84.5645,84.6244,237378.0
2025-03-26 12:40:00,84.83,84.93,84.76,84.91,356469.0,84.6244,84.7241,84.5546,84.7042,356469.0
2025-03-26 12:50:00,84.91,84.94,84.76,84.83,214294.0,84.7042,84.7341,84.5546,84.6244,214294.0
2025-03-26 13:00:00,84.83,84.85,84.75,84.83,196912.0,84.6244,84.6443,84.5446,84.6244,196912.0
2025-03-26 13:10:00,84.82,84.88,84.74,84.78,243620.0,84.6144,84.6743,84.5346,84.5745,243620.0
2025-03-26 13:20:00,84.78,84.86,84.75,84.83,143467.0,84.5745,84.6543,84.5446,84.6244,143467.0
2025-03-26 13:30:00,84.82,84.93,84.72,84.91,223015.0,84.6144,84.7241,84.5147,84.7042,223015.0
2025-03-26 13:40:00,84.91,85.03,84.8,84.81,250885.0,84.7042,84.8239,84.5945,84.6044,250885.0
2025-03-26 13:50:00,84.8,84.88,84.75,84.76,146588.0,84.5945,84.6743,84.5446,84.5546,146588.0
2025-03-26 14:00:00,84.76,84.82,84.73,84.79,150546.0,84.5546,84.6144,84.5246,84.5845,150546.0
2025-03-26 14:10:00,84.79,84.92,84.72,84.76,239917.0,84.5845,84.7142,84.5147,84.5546,239917.0
2025-03-26 14:20:00,84.77,84.84,84.67,84.79,176902.0,84.5645,84.6344,84.4648,84.5845,176902.0
2025-03-26 14:30:00,84.79,84.81,84.66,84.69,220369.0,84.5845,84.6044,84.4548,84.4847,220369.0
2025-03-26 14:40:00,84.7,84.76,84.57,84.69,462161.0,84.4947,84.5546,84.365,84.4847,462161.0
2025-03-26 14:50:00,84.69,84.73,84.64,84.68,216896.0,84.4847,84.5246,84.4348,84.4748,216896.0
2025-03-26 15:00:00,84.68,84.83,84.63,84.64,315538.0,84.4748,84.6244,84.4249,84.4348,315538.0
2025-03-26 15:10:00,84.65,84.78,84.64,84.77,321864.0,84.4448,84.5745,84.4348,84.5645,321864.0
2025-03-26 15:20:00,84.77,84.86,84.69,84.73,351696.0,84.5645,84.6543,84.4847,84.5246,351696.0
2025-03-26 15:30:00,84.73,84.83,84.7,84.72,439721.0,84.5246,84.6244,84.4947,84.5147,439721.0
2025-03-26 15:40:00,84.72,84.92,84.71,84.9,576972.0,84.5147,84.7142,84.5047,84.6942,576972.0
2025-03-26 15:50:00,84.89,85.21,84.85,85.17,1865794.0,84.6842,85.0035,84.6443,84.9636,1865794.0
2025-03-27 09:30:00,84.78,85.37,84.77,85.11,631637.0,84.5745,85.1631,84.5645,84.9037,631637.0
2025-03-27 09:40:00,85.13,85.27,84.94,85.19,286247.0,84.9237,85.0633,84.7341,84.9835,286247.0
2025-03-27 09:50:00,85.18,85.42,85.17,85.38,363404.0,84.9735,85.213,84.9636,85.1731,363404.0
2025-03-27 10:00:00,85.36,85.72,85.33,85.7,607433.0,85.1531,85.5122,85.1232,85.4923,607433.0
2025-03-27 10:10:00,85.7,85.81,85.64,85.75,277188.0,85.4923,85.602,85.4324,85.5422,277188.0
2025-03-27 10:20:00,85.74,86.11,85.66,85.98,517157.0,85.5322,85.9013,85.4524,85.7716,517157.0
2025-03-27 10:30:00,85.98,86.0,85.79,85.89,294296.0,85.7716,85.7916,85.5821,85.6818,294296.0
2025-03-27 10:40:00,85.89,85.96,85.8,85.88,261364.0,85.6818,85.7516,85.592,85.6718,261364.0
2025-03-27 10:50:00,85.88,85.97,85.77,85.87,303194.0,85.6718,85.7616,85.5621,85.6619,303194.0
2025-03-27 11:00:00,85.87,85.91,85.53,85.54,311402.0,85.6619,85.7018,85.3227,85.3327,311402.0
2025-03-27 11:10:00,85.54,85.72,85.53,85.57,313329.0,85.3327,85.5122,85.3227,85.3626,313329.0
2025-03-27 11:20:00,85.58,85.67,85.43,85.45,238617.0,85.3726,85.4624,85.2229,85.2429,238617.0
2025-03-27 11:30:00,85.45,85.52,85.41,85.45,265285.0,85.2429,85.3127,85.203,85.2429,265285.0
2025-03-27 11:40:00,85.45,85.6,85.42,85.52,132435.0,85.2429,85.3925,85.213,85.3127,132435.0
2025-03-27 11:50:00,85.52,85.69,85.52,85.55,154993.0,85.3127,85.4823,85.3127,85.3426,154993.0
2025-03-27 12:00:00,85.55,85.77,85.5,85.76,252136.0,85.3426,85.5621,85.2928,85.5521,252136.0
2025-03-27 12:10:00,85.76,85.78,85.66,85.76,137958.0,85.5521,85.5721,85.4524,85.5521,137958.0
2025-03-27 12:20:00,85.76,85.77,85.64,85.71,116136.0,85.5521,85.5621,85.4324,85.5023,116136.0
2025-03-27 12:30:00,85.72,85.8,85.56,85.57,161838.0,85.5122,85.592,85.3526,85.3626,161838.0
2025-03-27 12:40:00,85.57,85.59,85.43,85.46,125541.0,85.3626,85.3825,85.2229,85.2529,125541.0
2025-03-27 12:50:00,85.46,85.53,85.34,85.41,218169.0,85.2529,85.3227,85.1332,85.203,218169.0
2025-03-27 13:00:00,85.41,85.59,85.36,85.57,164733.0,85.203,85.3825,85.1531,85.3626,164733.0
2025-03-27 13:10:00,85.56,85.74,85.53,85.68,196193.0,85.3526,85.5322,85.3227,85.4723,196193.0
2025-03-27 13:20:00,85.67,85.75,85.62,85.71,192169.0,85.4624,85.5422,85.4125,85.5023,192169.0
2025-03-27 13:30:00,85.71,85.79,85.71,85.73,149498.0,85.5023,85.5821,85.5023,85.5222,149498.0
2025-03-27 13:40:00,85.73,85.78,85.68,85.77,135342.0,85.5222,85.5721,85.4723,85.5621,135342.0
2025-03-27 13:50:00,85.78,85.81,85.67,85.71,134504.0,85.5721,85.602,85.4624,85.5023,134504.0
2025-03-27 14:00:00,85.71,85.88,85.7,85.83,178821.0,85.5023,85.6718,85.4923,85.622,178821.0
2025-03-27 14:10:00,85.83,86.07,85.83,85.95,285222.0,85.622,85.8614,85.622,85.7417,285222.0
2025-03-27 14:20:00,85.94,86.02,85.87,85.97,209883.0,85.7317,85.8115,85.6619,85.7616,209883.0
2025-03-27 14:30:00,85.97,86.02,85.93,85.98,149273.0,85.7616,85.8115,85.7217,85.7716,149273.0
2025-03-27 14:40:00,85.98,86.1,85.94,86.09,197625.0,85.7716,85.8913,85.7317,85.8813,197625.0
2025-03-27 14:50:00,86.09,86.11,85.95,85.98,440581.0,85.8813,85.9013,85.7417,85.7716,440581.0
2025-03-27 15:00:00,85.98,86.03,85.84,85.92,200328.0,85.7716,85.8215,85.6319,85.7117,200328.0
2025-03-27 15:10:00,85.92,86.07,85.9,86.02,213075.0,85.7117,85.8614,85.6918,85.8115,213075.0
2025-03-27 15:20:00,86.03,86.07,85.94,85.98,216187.0,85.8215,85.8614,85.7317,85.7716,216187.0
2025-03-27 15:30:00,85.98,85.98,85.77,85.79,273457.0,85.7716,85.7716,85.5621,85.5821,273457.0
2025-03-27 15:40:00,85.79,86.05,85.77,85.98,336299.0,85.5821,85.8414,85.5621,85.7716,336299.0
2025-03-27 15:50:00,85.97,85.98,85.57,85.61,715917.0,85.7616,85.7716,85.3626,85.4025,715917.0
2025-03-28 09:30:00,85.43,85.83,85.27,85.51,633430.0,85.2229,85.622,85.0633,85.3027,633430.0
2025-03-28 09:40:00,85.5,85.55,85.24,85.37,258181.0,85.2928,85.3426,85.0334,85.1631,258181.0
2025-03-28 09:50:00,85.36,85.58,85.29,85.41,236948.0,85.1531,85.3726,85.0833,85.203,236948.0
2025-03-28 10:00:00,85.4,85.47,84.97,85.05,314673.0,85.193,85.2628,84.764,84.8439,314673.0
2025-03-28 10:10:00,85.05,85.12,84.92,84.93,225403.0,84.8439,84.9137,84.7142,84.7241,225403.0
2025-03-28 10:20:00,84.94,85.1,84.86,84.94,334843.0,84.7341,84.8937,84.6543,84.7341,334843.0
2025-03-28 10:30:00,84.95,85.03,84.73,84.83,223440.0,84.7441,84.8239,84.5246,84.6244,223440.0
2025-03-28 10:40:00,84.83,85.01,84.8,84.85,166438.0,84.6244,84.804,84.5945,84.6443,166438.0
2025-03-28 10:50:00,84.87,84.96,84.8,84.85,161263.0,84.6643,84.7541,84.5945,84.6443,161263.0
2025-03-28 11:00:00,84.87,85.05,84.75,85.02,187880.0,84.6643,84.8439,84.5446,84.8139,187880.0
2025-03-28 11:10:00,85.01,85.17,85.0,85.06,196876.0,84.804,84.9636,84.794,84.8538,196876.0
2025-03-28 11:20:00,85.05,85.14,84.98,85.1,143610.0,84.8439,84.9336,84.774,84.8937,143610.0
2025-03-28 11:30:00,85.1,85.38,85.06,85.3,181112.0,84.8937,85.1731,84.8538,85.0932,181112.0
2025-03-28 11:40:00,85.3,85.33,85.22,85.31,115494.0,85.0932,85.1232,85.0134,85.1032,115494.0
2025-03-28 11:50:00,85.3,85.36,85.18,85.19,198274.0,85.0932,85.1531,84.9735,84.9835,198274.0
2025-03-28 12:00:00,85.18,85.43,85.17,85.37,168707.0,84.9735,85.2229,84.9636,85.1631,168707.0
2025-03-28 12:10:00,85.38,85.44,85.11,85.15,212897.0,85.1731,85.2329,84.9037,84.9436,212897.0
2025-03-28 12:20:00,85.15,85.22,85.01,85.01,130503.0,84.9436,85.0134,84.804,84.804,130503.0
2025-03-28 12:30:00,85.01,85.09,84.98,85.02,167215.0,84.804,84.8838,84.774,84.8139,167215.0
2025-03-28 12:40:00,85.01,85.12,85.0,85.11,109103.0,84.804,84.9137,84.794,84.9037,109103.0
2025-03-28 12:50:00,85.11,85.18,84.93,84.97,137488.0,84.9037,84.9735,84.7241,84.764,137488.0
2025-03-28 13:00:00,84.98,84.99,84.86,84.89,137535.0,84.774,84.784,84.6543,84.6842,137535.0
2025-03-28 13:10:00,84.89,84.97,84.82,84.91,143503.0,84.6842,84.764,84.6144,84.7042,143503.0
2025-03-28 13:20:00,84.92,85.0,84.83,84.86,161591.0,84.7142,84.794,84.6244,84.6543,161591.0
2025-03-28 13:30:00,84.86,84.97,84.84,84.93,154029.0,84.6543,84.764,84.6344,84.7241,154029.0
2025-03-28 13:40:00,84.94,84.95,84.81,84.86,147034.0,84.7341,84.7441,84.6044,84.6543,147034.0
2025-03-28 13:50:00,84.86,84.98,84.83,84.96,121590.0,84.6543,84.774,84.6244,84.7541,121590.0
2025-03-28 14:00:00,84.96,85.09,84.85,85.05,227923.0,84.7541,84.8838,84.6443,84.8439,227923.0
2025-03-28 14:10:00,85.06,85.11,84.88,84.96,161142.0,84.8538,84.9037,84.6743,84.7541,161142.0
2025-03-28 14:20:00,84.95,84.99,84.82,84.93,175563.0,84.7441,84.784,84.6144,84.7241,175563.0
2025-03-28 14:30:00,84.94,84.96,84.84,84.87,205365.0,84.7341,84.7541,84.6344,84.6643,205365.0
2025-03-28 14:40:00,84.87,85.02,84.7,84.98,283144.0,84.6643,84.8139,84.4947,84.774,283144.0
2025-03-28 14:50:00,84.97,85.06,84.9,85.04,147857.0,84.764,84.8538,84.6942,84.8339,147857.0
2025-03-28 15:00:00,85.04,85.1,84.99,85.08,249987.0,84.8339,84.8937,84.784,84.8738,249987.0
2025-03-28 15:10:00,85.09,85.16,85.04,85.12,213980.0,84.8838,84.9536,84.8339,84.9137,213980.0
2025-03-28 15:20:00,85.12,85.16,85.04,85.08,276607.0,84.9137,84.9536,84.8339,84.8738,276607.0
2025-03-28 15:30:00,85.08,85.21,85.02,85.16,261104.0,84.8738,85.0035,84.8139,84.9536,261104.0
2025-03-28 15:40:00,85.16,85.34,85.08,85.33,334832.0,84.9536,85.1332,84.8738,85.1232,334832.0
2025-03-28 15:50:00,85.33,85.38,84.99,85.1,1114299.0,85.1232,85.1731,84.784,84.8937,1114299.0
2025-03-31 09:30:00,84.76,85.57,84.37,85.56,1024278.0,84.5546,85.3626,84.1655,85.3526,1024278.0
2025-03-31 09:40:00,85.55,85.91,85.27,85.88,635407.0,85.3426,85.7018,85.0633,85.6718,635407.0
2025-03-31 09:50:00,85.9,86.31,85.82,86.2,682128.0,85.6918,86.1008,85.612,85.9911,682128.0
2025-03-31 10:00:00,86.21,86.63,86.17,86.5,819676.0,86.001,86.42,85.9611,86.2903,819676.0
2025-03-31 10:10:00,86.49,86.49,86.02,86.14,633977.0,86.2804,86.2804,85.8115,85.9312,633977.0
2025-03-31 10:20:00,86.14,86.47,86.09,86.42,428534.0,85.9312,86.2604,85.8813,86.2105,428534.0
2025-03-31 10:30:00,86.42,86.62,86.36,86.52,577901.0,86.2105,86.4101,86.1507,86.3103,577901.0
2025-03-31 10:40:00,86.51,86.62,86.36,86.52,388199.0,86.3003,86.4101,86.1507,86.3103,388199.0
2025-03-31 10:50:00,86.52,86.59,86.38,86.56,342048.0,86.3103,86.3801,86.1706,86.3502,342048.0
2025-03-31 11:00:00,86.56,86.73,86.51,86.56,387879.0,86.3502,86.5198,86.3003,86.3502,387879.0
2025-03-31 11:10:00,86.57,86.57,86.27,86.4,297610.0,86.3602,86.3602,86.0609,86.1906,297610.0
2025-03-31 11:20:00,86.41,86.47,86.28,86.35,250753.0,86.2006,86.2604,86.0709,86.1407,250753.0
2025-03-31 11:30:00,86.35,86.62,86.29,86.57,232575.0,86.1407,86.4101,86.0808,86.3602,232575.0
2025-03-31 11:40:00,86.58,86.7,86.44,86.48,259805.0,86.3701,86.4899,86.2305,86.2704,259805.0
2025-03-31 11:50:00,86.48,86.54,86.36,86.4,196865.0,86.2704,86.3302,86.1507,86.1906,196865.0
2025-03-31 12:00:00,86.4,86.66,86.38,86.56,304999.0,86.1906,86.45,86.1706,86.3502,304999.0
2025-03-31 12:10:00,86.56,86.73,86.43,86.73,276207.0,86.3502,86.5198,86.2205,86.5198,276207.0
2025-03-31 12:20:00,86.73,86.73,86.53,86.65,261291.0,86.5198,86.5198,86.3203,86.44,261291.0
2025-03-31 12:30:00,86.65,86.78,86.63,86.77,239206.0,86.44,86.5697,86.42,86.5597,239206.0
2025-03-31 12:40:00,86.77,86.86,86.72,86.73,266179.0,86.5597,86.6495,86.5098,86.5198,266179.0
2025-03-31 12:50:00,86.74,86.88,86.68,86.74,220525.0,86.5298,86.6694,86.4699,86.5298,220525.0
2025-03-31 13:00:00,86.74,86.81,86.68,86.76,193965.0,86.5298,86.5996,86.4699,86.5497,193965.0
2025-03-31 13:10:00,86.76,86.87,86.65,86.67,255399.0,86.5497,86.6594,86.44,86.4599,255399.0
2025-03-31 13:20:00,86.67,86.8,86.62,86.8,198501.0,86.4599,86.5896,86.4101,86.5896,198501.0
2025-03-31 13:30:00,86.8,86.88,86.76,86.83,186930.0,86.5896,86.6694,86.5497,86.6195,186930.0
2025-03-31 13:40:00,86.84,86.85,86.64,86.72,177343.0,86.6295,86.6395,86.43,86.5098,177343.0
2025-03-31 13:50:00,86.72,86.89,86.7,86.78,222590.0,86.5098,86.6794,86.4899,86.5697,222590.0
2025-03-31 14:00:00,86.79,87.14,86.77,87.12,287240.0,86.5796,86.9288,86.5597,86.9088,287240.0
2025-03-31 14:10:00,87.13,87.25,87.09,87.18,267699.0,86.9188,87.0385,86.8789,86.9687,267699.0
2025-03-31 14:20:00,87.18,87.22,87.11,87.17,219260.0,86.9687,87.0086,86.8989,86.9587,219260.0
2025-03-31 14:30:00,87.17,87.19,87.03,87.08,262034.0,86.9587,86.9787,86.8191,86.8689,262034.0
2025-03-31 14:40:00,87.08,87.22,87.06,87.19,500158.0,86.8689,87.0086,86.849,86.9787,500158.0
2025-03-31 14:50:00,87.18,87.36,87.15,87.19,323232.0,86.9687,87.1483,86.9388,86.9787,323232.0
2025-03-31 15:00:00,87.19,87.5,87.18,87.49,436275.0,86.9787,87.2879,86.9687,87.2779,436275.0
2025-03-31 15:10:00,87.5,87.77,87.48,87.76,550962.0,87.2879,87.5573,87.268,87.5473,550962.0
2025-03-31 15:20:00,87.77,87.84,87.53,87.61,637314.0,87.5573,87.6271,87.3178,87.3977,637314.0
2025-03-31 15:30:00,87.6,87.95,87.55,87.89,665978.0,87.3877,87.7368,87.3378,87.677,665978.0
2025-03-31 15:40:00,87.89,88.1,87.76,87.85,770924.0,87.677,87.8865,87.5473,87.6371,770924.0
2025-03-31 15:50:00,87.85,88.2,87.72,87.84,2503448.0,87.6371,87.9862,87.5074,87.6271,2503448.0
2025-04-01 09:30:00,87.5,88.66,87.37,88.6,998409.0,87.2879,88.4451,87.1582,88.3853,998409.0
2025-04-01 09:40:00,88.6,88.93,88.38,88.88,727669.0,88.3853,88.7145,88.1658,88.6646,727669.0
2025-04-01 09:50:00,88.87,88.99,88.63,88.77,620055.0,88.6546,88.7743,88.4152,88.5548,620055.0
2025-04-01 10:00:00,88.77,89.11,88.66,88.8,772320.0,88.5548,88.894,88.4451,88.5848,772320.0
2025-04-01 10:10:00,88.81,88.87,88.15,88.28,713779.0,88.5947,88.6546,87.9363,88.066,713779.0
2025-04-01 10:20:00,88.28,88.38,87.99,88.3,548099.0,88.066,88.1658,87.7767,88.086,548099.0
2025-04-01 10:30:00,88.3,88.67,88.27,88.53,506716.0,88.086,88.4551,88.0561,88.3154,506716.0
2025-04-01 10:40:00,88.53,88.68,88.42,88.49,303559.0,88.3154,88.4651,88.2057,88.2755,303559.0
2025-04-01 10:50:00,88.5,88.79,88.48,88.75,340784.0,88.2855,88.5748,88.2655,88.5349,340784.0
2025-04-01 11:00:00,88.76,88.94,88.71,88.84,339978.0,88.5449,88.7244,88.495,88.6247,339978.0
2025-04-01 11:10:00,88.83,89.07,88.78,88.81,419666.0,88.6147,88.8541,88.5648,88.5947,419666.0
2025-04-01 11:20:00,88.81,89.0,88.75,88.95,324673.0,88.5947,88.7843,88.5349,88.7344,324673.0
2025-04-01 11:30:00,88.95,89.04,88.83,88.92,296799.0,88.7344,88.8242,88.6147,88.7045,296799.0
2025-04-01 11:40:00,88.93,88.99,88.78,88.81,229020.0,88.7145,88.7743,88.5648,88.5947,229020.0
2025-04-01 11:50:00,88.81,88.84,88.6,88.8,280121.0,88.5947,88.6247,88.3853,88.5848,280121.0
2025-04-01 12:00:00,88.8,88.92,88.71,88.85,272004.0,88.5848,88.7045,88.495,88.6346,272004.0
2025-04-01 12:10:00,88.86,88.99,88.83,88.93,223893.0,88.6446,88.7743,88.6147,88.7145,223893.0
2025-04-01 12:20:00,88.93,88.97,88.81,88.83,236994.0,88.7145,88.7544,88.5947,88.6147,236994.0
2025-04-01 12:30:00,88.83,88.83,88.69,88.74,410461.0,88.6147,88.6147,88.475,88.5249,410461.0
2025-04-01 12:40:00,88.73,88.89,88.65,88.88,194237.0,88.5149,88.6745,88.4351,88.6646,194237.0
2025-04-01 12:50:00,88.87,89.07,88.85,88.96,262352.0,88.6546,88.8541,88.6346,88.7444,262352.0
2025-04-01 13:00:00,88.94,89.07,88.92,89.0,355236.0,88.7244,88.8541,88.7045,88.7843,355236.0
2025-04-01 13:10:00,89.0,89.0,88.68,88.7,201060.0,88.7843,88.7843,88.4651,88.485,201060.0
2025-04-01 13:20:00,88.69,88.77,88.56,88.56,168354.0,88.475,88.5548,88.3453,88.3453,168354.0
2025-04-01 13:30:00,88.56,88.64,88.53,88.6,166611.0,88.3453,88.4252,88.3154,88.3853,166611.0
2025-04-01 13:40:00,88.61,88.8,88.58,88.76,180208.0,88.3952,88.5848,88.3653,88.5449,180208.0
2025-04-01 13:50:00,88.75,88.84,88.74,88.79,241836.0,88.5349,88.6247,88.5249,88.5748,241836.0
2025-04-01 14:00:00,88.79,88.8,88.54,88.59,172441.0,88.5748,88.5848,88.3254,88.3753,172441.0
2025-04-01 14:10:00,88.59,88.67,88.53,88.58,328302.0,88.3753,88.4551,88.3154,88.3653,328302.0
2025-04-01 14:20:00,88.58,88.71,88.55,88.61,236739.0,88.3653,88.495,88.3354,88.3952,236739.0
2025-04-01 14:30:00,88.61,88.68,88.54,88.59,200422.0,88.3952,88.4651,88.3254,88.3753,200422.0
2025-04-01 14:40:00,88.59,88.64,88.45,88.5,217714.0,88.3753,88.4252,88.2356,88.2855,217714.0
2025-04-01 14:50:00,88.5,88.59,88.38,88.57,171717.0,88.2855,88.3753,88.1658,88.3553,171717.0
2025-04-01 15:00:00,88.58,88.82,88.54,88.7,420272.0,88.3653,88.6047,88.3254,88.485,420272.0
2025-04-01 15:10:00,88.7,88.78,88.63,88.7,284542.0,88.485,88.5648,88.4152,88.485,284542.0
2025-04-01 15:20:00,88.7,88.77,88.6,88.6,225269.0,88.485,88.5548,88.3853,88.3853,225269.0
2025-04-01 15:30:00,88.59,88.79,88.56,88.68,286515.0,88.3753,88.5748,88.3453,88.4651,286515.0
2025-04-01 15:40:00,88.67,88.88,88.66,88.87,443118.0,88.4551,88.6646,88.4451,88.6546,443118.0
2025-04-01 15:50:00,88.88,88.95,88.62,88.8,1449842.0,88.6646,88.7344,88.4052,88.5848,1449842.0
2025-04-02 09:30:00,88.2,89.04,88.11,88.82,843632.0,87.9862,88.8242,87.8964,88.6047,843632.0
2025-04-02 09:40:00,88.83,88.98,88.43,88.44,347873.0,88.6147,88.7643,88.2157,88.2256,347873.0
2025-04-02 09:50:00,88.44,88.72,88.41,88.63,307137.0,88.2256,88.505,88.1957,88.4152,307137.0
2025-04-02 10:00:00,88.61,88.92,88.6,88.75,376697.0,88.3952,88.7045,88.3853,88.5349,376697.0
2025-04-02 10:10:00,88.73,89.2,88.72,89.16,306737.0,88.5149,88.9838,88.505,88.9439,306737.0
2025-04-02 10:20:00,89.16,89.48,89.14,89.47,270483.0,88.9439,89.2631,88.9239,89.2531,270483.0
2025-04-02 10:30:00,89.47,89.79,89.42,89.76,430251.0,89.2531,89.5724,89.2033,89.5424,430251.0
2025-04-02 10:40:00,89.76,89.91,89.62,89.89,440812.0,89.5424,89.6921,89.4028,89.6721,440812.0
2025-04-02 10:50:00,89.88,90.14,89.86,90.04,534982.0,89.6621,89.9215,89.6422,89.8218,534982.0
2025-04-02 11:00:00,90.04,90.09,89.81,90.08,473578.0,89.8218,89.8716,89.5923,89.8617,473578.0
2025-04-02 11:10:00,90.06,90.11,89.61,89.7,415318.0,89.8417,89.8916,89.3928,89.4826,415318.0
2025-04-02 11:20:00,89.7,89.82,89.61,89.8,292644.0,89.4826,89.6023,89.3928,89.5823,292644.0
2025-04-02 11:30:00,89.79,89.88,89.71,89.74,291642.0,89.5724,89.6621,89.4926,89.5225,291642.0
2025-04-02 11:40:00,89.74,89.82,89.38,89.45,277484.0,89.5225,89.6023,89.1634,89.2332,277484.0
2025-04-02 11:50:00,89.45,89.48,89.36,89.41,160651.0,89.2332,89.2631,89.1434,89.1933,160651.0
2025-04-02 12:00:00,89.41,89.52,89.34,89.44,180352.0,89.1933,89.303,89.1235,89.2232,180352.0
2025-04-02 12:10:00,89.44,89.45,89.2,89.33,185941.0,89.2232,89.2332,88.9838,89.1135,185941.0
2025-04-02 12:20:00,89.33,89.38,89.24,89.38,141712.0,89.1135,89.1634,89.0237,89.1634,141712.0
2025-04-02 12:30:00,89.38,89.5,89.33,89.48,140954.0,89.1634,89.2831,89.1135,89.2631,140954.0
2025-04-02 12:40:00,89.48,89.82,89.45,89.8,215514.0,89.2631,89.6023,89.2332,89.5823,215514.0
2025-04-02 12:50:00,89.8,89.92,89.78,89.87,222095.0,89.5823,89.7021,89.5624,89.6522,222095.0
2025-04-02 13:00:00,89.87,90.01,89.81,90.01,173247.0,89.6522,89.7918,89.5923,89.7918,173247.0
2025-04-02 13:10:00,90.01,90.15,89.84,89.86,270271.0,89.7918,89.9315,89.6222,89.6422,270271.0
2025-04-02 13:20:00,89.86,89.89,89.7,89.83,156135.0,89.6422,89.6721,89.4826,89.6123,156135.0
2025-04-02 13:30:00,89.83,89.88,89.76,89.87,156583.0,89.6123,89.6621,89.5424,89.6522,156583.0
2025-04-02 13:40:00,89.86,89.87,89.6,89.63,164211.0,89.6422,89.6522,89.3828,89.4128,164211.0
2025-04-02 13:50:00,89.63,89.71,89.54,89.69,130732.0,89.4128,89.4926,89.323,89.4726,130732.0
2025-04-02 14:00:00,89.69,89.8,89.64,89.71,181008.0,89.4726,89.5823,89.4227,89.4926,181008.0
2025-04-02 14:10:00,89.72,89.72,89.51,89.55,193080.0,89.5025,89.5025,89.293,89.3329,193080.0
2025-04-02 14:20:00,89.56,89.6,89.4,89.42,199065.0,89.3429,89.3828,89.1833,89.2033,199065.0
2025-04-02 14:30:00,89.41,89.72,89.37,89.69,228453.0,89.1933,89.5025,89.1534,89.4726,228453.0
2025-04-02 14:40:00,89.7,89.73,89.58,89.66,143397.0,89.4826,89.5125,89.3629,89.4427,143397.0
2025-04-02 14:50:00,89.65,89.66,89.44,89.45,189529.0,89.4327,89.4427,89.2232,89.2332,189529.0
2025-04-02 15:00:00,89.46,89.6,89.46,89.54,179770.0,89.2432,89.3828,89.2432,89.323,179770.0
2025-04-02 15:10:00,89.54,89.56,89.37,89.42,274329.0,89.323,89.3429,89.1534,89.2033,274329.0
2025-04-02 15:20:00,89.42,89.58,89.34,89.56,277890.0,89.2033,89.3629,89.1235,89.3429,277890.0
2025-04-02 15:30:00,89.55,89.64,89.5,89.54,260453.0,89.3329,89.4227,89.2831,89.323,260453.0
2025-04-02 15:40:00,89.54,89.85,89.51,89.77,349864.0,89.323,89.6322,89.293,89.5524,349864.0
2025-04-02 15:50:00,89.77,89.99,89.7,89.73,1165162.0,89.5524,89.7719,89.4826,89.5125,1165162.0
2025-04-03 09:30:00,86.28,88.97,86.28,88.56,2231735.0,86.0709,88.7544,86.0709,88.3453,2231735.0
2025-04-03 09:40:00,88.56,89.88,88.39,89.4,1533732.0,88.3453,89.6621,88.1758,89.1833,1533732.0
2025-04-03 09:50:00,89.4,89.74,88.29,88.4,1225836.0,89.1833,89.5225,88.076,88.1857,1225836.0
2025-04-03 10:00:00,88.43,88.46,87.85,88.08,1010232.0,88.2157,88.2456,87.6371,87.8665,1010232.0
2025-04-03 10:10:00,88.07,88.54,87.91,88.34,993791.0,87.8565,88.3254,87.6969,88.1259,993791.0
2025-04-03 10:20:00,88.37,89.25,88.32,89.23,669805.0,88.1558,89.0337,88.1059,89.0137,669805.0
2025-04-03 10:30:00,89.23,89.58,88.78,88.8,872061.0,89.0137,89.3629,88.5648,88.5848,872061.0
2025-04-03 10:40:00,88.79,89.26,88.71,88.88,571336.0,88.5748,89.0437,88.495,88.6646,571336.0
2025-04-03 10:50:00,88.89,88.96,88.65,88.66,450524.0,88.6745,88.7444,88.4351,88.4451,450524.0
2025-04-03 11:00:00,88.66,88.88,88.46,88.79,514663.0,88.4451,88.6646,88.2456,88.5748,514663.0
2025-04-03 11:10:00,88.79,89.13,88.77,88.79,510135.0,88.5748,88.914,88.5548,88.5748,510135.0
2025-04-03 11:20:00,88.78,88.78,88.29,88.31,508733.0,88.5648,88.5648,88.076,88.096,508733.0
2025-04-03 11:30:00,88.31,88.48,88.08,88.2,628773.0,88.096,88.2655,87.8665,87.9862,628773.0
2025-04-03 11:40:00,88.2,88.76,88.16,88.65,514708.0,87.9862,88.5449,87.9463,88.4351,514708.0
2025-04-03 11:50:00,88.65,88.89,88.52,88.81,681280.0,88.4351,88.6745,88.3054,88.5947,681280.0
2025-04-03 12:00:00,88.8,89.06,88.74,88.88,435481.0,88.5848,88.8441,88.5249,88.6646,435481.0
2025-04-03 12:10:00,88.88,89.2,88.88,89.19,269437.0,88.6646,88.9838,88.6646,88.9738,269437.0
2025-04-03 12:20:00,89.19,89.28,88.98,89.28,268768.0,88.9738,89.0636,88.7643,89.0636,268768.0
2025-04-03 12:30:00,89.27,89.34,88.76,88.82,293058.0,89.0536,89.1235,88.5449,88.6047,293058.0
2025-04-03 12:40:00,88.82,89.14,88.82,89.05,231907.0,88.6047,88.9239,88.6047,88.8342,231907.0
2025-04-03 12:50:00,89.05,89.06,88.71,88.85,201044.0,88.8342,88.8441,88.495,88.6346,201044.0
2025-04-03 13:00:00,88.86,89.0,88.75,88.79,153378.0,88.6446,88.7843,88.5349,88.5748,153378.0
2025-04-03 13:10:00,88.78,88.9,88.61,88.62,197995.0,88.5648,88.6845,88.3952,88.4052,197995.0
2025-04-03 13:20:00,88.61,88.67,88.27,88.28,215997.0,88.3952,88.4551,88.0561,88.066,215997.0
2025-04-03 13:30:00,88.27,88.42,88.11,88.34,325515.0,88.0561,88.2057,87.8964,88.1259,325515.0
2025-04-03 13:40:00,88.33,88.41,88.23,88.27,227570.0,88.1159,88.1957,88.0161,88.0561,227570.0
2025-04-03 13:50:00,88.27,88.28,87.91,87.93,311412.0,88.0561,88.066,87.6969,87.7169,311412.0
2025-04-03 14:00:00,87.92,88.11,87.81,87.85,280873.0,87.7069,87.8964,87.5972,87.6371,280873.0
2025-04-03 14:10:00,87.84,87.89,87.61,87.67,343341.0,87.6271,87.677,87.3977,87.4575,343341.0
2025-04-03 14:20:00,87.67,87.73,87.47,87.59,449837.0,87.4575,87.5174,87.258,87.3777,449837.0
2025-04-03 14:30:00,87.59,87.84,87.32,87.75,530401.0,87.3777,87.6271,87.1084,87.5373,530401.0
2025-04-03 14:40:00,87.76,87.89,87.7,87.77,370234.0,87.5473,87.677,87.4874,87.5573,370234.0
2025-04-03 14:50:00,87.77,87.78,87.21,87.31,459895.0,87.5573,87.5672,86.9986,87.0984,459895.0
2025-04-03 15:00:00,87.31,87.62,87.23,87.54,355521.0,87.0984,87.4076,87.0186,87.3278,355521.0
2025-04-03 15:10:00,87.55,87.64,87.2,87.38,396564.0,87.3378,87.4276,86.9886,87.1682,396564.0
2025-04-03 15:20:00,87.37,87.51,87.25,87.31,448968.0,87.1582,87.2979,87.0385,87.0984,448968.0
2025-04-03 15:30:00,87.31,87.35,87.16,87.19,475739.0,87.0984,87.1383,86.9487,86.9787,475739.0
2025-04-03 15:40:00,87.19,87.34,87.14,87.24,551469.0,86.9787,87.1283,86.9288,87.0285,551469.0
2025-04-03 15:50:00,87.22,87.4,87.01,87.21,2191365.0,87.0086,87.1882,86.7991,86.9986,2191365.0
2025-04-04 09:30:00,85.64,86.22,85.07,85.82,1779363.0,85.4324,86.011,84.8638,85.612,1779363.0
2025-04-04 09:40:00,85.8,85.83,85.24,85.42,837903.0,85.592,85.622,85.0334,85.213,837903.0
2025-04-04 09:50:00,85.42,86.82,85.38,86.76,710983.0,85.213,86.6096,85.1731,86.5497,710983.0
2025-04-04 10:00:00,86.79,86.99,86.52,86.58,896738.0,86.5796,86.7792,86.3103,86.3701,896738.0
2025-04-04 10:10:00,86.59,86.61,86.05,86.24,587786.0,86.3801,86.4001,85.8414,86.031,587786.0
2025-04-04 10:20:00,86.22,86.43,85.56,85.56,657992.0,86.011,86.2205,85.3526,85.3526,657992.0
2025-04-04 10:30:00,85.56,86.44,85.53,86.4,768084.0,85.3526,86.2305,85.3227,86.1906,768084.0
2025-04-04 10:40:00,86.41,86.47,85.75,85.76,628443.0,86.2006,86.2604,85.5422,85.5521,628443.0
2025-04-04 10:50:00,85.76,86.04,85.61,85.88,609368.0,85.5521,85.8315,85.4025,85.6718,609368.0
2025-04-04 11:00:00,85.88,86.83,85.76,86.74,532909.0,85.6718,86.6195,85.5521,86.5298,532909.0
2025-04-04 11:10:00,86.73,87.39,86.62,86.62,753447.0,86.5198,87.1782,86.4101,86.4101,753447.0
2025-04-04 11:20:00,86.62,86.9,86.07,86.09,558035.0,86.4101,86.6894,85.8614,85.8813,558035.0
2025-04-04 11:30:00,86.11,86.3,85.56,85.79,426130.0,85.9013,86.0908,85.3526,85.5821,426130.0
2025-04-04 11:40:00,85.79,86.24,85.69,86.13,540778.0,85.5821,86.031,85.4823,85.9212,540778.0
2025-04-04 11:50:00,86.12,86.42,85.77,85.79,557929.0,85.9113,86.2105,85.5621,85.5821,557929.0
2025-04-04 12:00:00,85.81,86.08,85.77,85.8,256120.0,85.602,85.8714,85.5621,85.592,256120.0
2025-04-04 12:10:00,85.81,86.05,85.38,85.5,302126.0,85.602,85.8414,85.1731,85.2928,302126.0
2025-04-04 12:20:00,85.48,85.53,85.03,85.05,333082.0,85.2728,85.3227,84.8239,84.8439,333082.0
2025-04-04 12:30:00,85.04,85.14,84.62,85.05,468185.0,84.8339,84.9336,84.4149,84.8439,468185.0
2025-04-04 12:40:00,85.06,85.18,84.56,84.87,773606.0,84.8538,84.9735,84.355,84.6643,773606.0
2025-04-04 12:50:00,84.86,85.08,84.63,84.64,482670.0,84.6543,84.8738,84.4249,84.4348,482670.0
2025-04-04 13:00:00,84.64,84.83,84.4,84.45,425876.0,84.4348,84.6244,84.1954,84.2453,425876.0
2025-04-04 13:10:00,84.44,84.46,84.02,84.25,507661.0,84.2353,84.2553,83.8164,84.0458,507661.0
2025-04-04 13:20:00,84.26,84.68,84.21,84.54,405354.0,84.0558,84.4748,84.0059,84.3351,405354.0
2025-04-04 13:30:00,84.52,84.83,84.27,84.67,467831.0,84.3151,84.6244,84.0657,84.4648,467831.0
2025-04-04 13:40:00,84.65,84.76,84.43,84.7,403872.0,84.4448,84.5546,84.2254,84.4947,403872.0
2025-04-04 13:50:00,84.7,84.74,84.44,84.63,295229.0,84.4947,84.5346,84.2353,84.4249,295229.0
2025-04-04 14:00:00,84.63,84.94,84.36,84.4,335491.0,84.4249,84.7341,84.1555,84.1954,335491.0
2025-04-04 14:10:00,84.39,84.45,84.12,84.16,331209.0,84.1855,84.2453,83.9161,83.956,331209.0
2025-04-04 14:20:00,84.15,84.32,83.96,84.0,406901.0,83.946,84.1156,83.7565,83.7964,406901.0
2025-04-04 14:30:00,83.99,84.03,83.5,83.54,403403.0,83.7864,83.8263,83.2976,83.3375,403403.0
2025-04-04 14:40:00,83.53,83.68,83.23,83.27,668458.0,83.3275,83.4772,83.0283,83.0682,668458.0
2025-04-04 14:50:00,83.28,83.28,82.94,83.12,701351.0,83.0781,83.0781,82.739,82.9185,701351.0
2025-04-04 15:00:00,83.11,83.19,82.65,83.0,744514.0,82.9086,82.9884,82.4497,82.7988,744514.0
2025-04-04 15:10:00,83.0,83.6,82.88,83.19,667350.0,82.7988,83.3974,82.6791,82.9884,667350.0
2025-04-04 15:20:00,83.2,83.81,83.19,83.53,491201.0,82.9983,83.6069,82.9884,83.3275,491201.0
2025-04-04 15:30:00,83.51,84.22,83.46,84.0,676038.0,83.3076,84.0159,83.2577,83.7964,676038.0
2025-04-04 15:40:00,84.01,84.26,83.64,83.72,668977.0,83.8064,84.0558,83.4373,83.5171,668977.0
2025-04-04 15:50:00,83.71,83.73,82.96,83.1,1893032.0,83.5071,83.5271,82.7589,82.8986,1893032.0
2025-04-07 09:30:00,80.24,81.12,79.81,80.96,2596890.0,80.0455,80.9234,79.6166,80.7638,2596890.0
2025-04-07 09:40:00,80.97,81.02,80.15,80.37,1187427.0,80.7737,80.8236,79.9557,80.1752,1187427.0
2025-04-07 09:50:00,80.37,82.04,80.37,82.0,977901.0,80.1752,81.8412,80.1752,81.8012,977901.0
2025-04-07 10:00:00,81.99,82.23,81.69,81.77,858780.0,81.7913,82.0307,81.492,81.5718,858780.0
2025-04-07 10:10:00,81.77,86.26,81.77,85.41,1659001.0,81.5718,86.0509,81.5718,85.203,1659001.0
2025-04-07 10:20:00,85.41,85.41,83.14,83.36,1313817.0,85.203,85.203,82.9385,83.158,1313817.0
2025-04-07 10:30:00,83.36,84.28,82.88,82.94,767719.0,83.158,84.0757,82.6791,82.739,767719.0
2025-04-07 10:40:00,82.95,84.04,82.78,84.01,660541.0,82.7489,83.8363,82.5794,83.8064,660541.0
2025-04-07 10:50:00,84.03,84.98,83.91,84.73,427933.0,83.8263,84.774,83.7066,84.5246,427933.0
2025-04-07 11:00:00,84.74,85.03,83.91,83.98,494939.0,84.5346,84.8239,83.7066,83.7764,494939.0
2025-04-07 11:10:00,83.95,84.47,82.9,83.67,806197.0,83.7465,84.2653,82.6991,83.4672,806197.0
2025-04-07 11:20:00,83.62,83.99,82.78,82.82,581833.0,83.4173,83.7864,82.5794,82.6193,581833.0
2025-04-07 11:30:00,82.82,83.57,82.82,83.01,439641.0,82.6193,83.3674,82.6193,82.8088,439641.0
2025-04-07 11:40:00,83.0,83.95,82.99,83.84,361335.0,82.7988,83.7465,82.7888,83.6368,361335.0
2025-04-07 11:50:00,83.84,84.13,83.68,83.8,342100.0,83.6368,83.9261,83.4772,83.5969,342100.0
2025-04-07 12:00:00,83.8,83.83,83.23,83.25,310361.0,83.5969,83.6268,83.0283,83.0482,310361.0
2025-04-07 12:10:00,83.24,83.26,82.78,83.05,282365.0,83.0382,83.0582,82.5794,82.8487,282365.0
2025-04-07 12:20:00,83.04,83.33,82.65,83.15,317602.0,82.8387,83.128,82.4497,82.9485,317602.0
2025-04-07 12:30:00,83.16,83.42,83.0,83.19,307061.0,82.9584,83.2178,82.7988,82.9884,307061.0
2025-04-07 12:40:00,83.2,83.35,82.77,82.97,258842.0,82.9983,83.148,82.5694,82.7689,258842.0
2025-04-07 12:50:00,82.94,83.08,82.51,82.61,284632.0,82.739,82.8786,82.31,82.4098,284632.0
2025-04-07 13:00:00,82.61,83.48,82.6,82.84,291082.0,82.4098,83.2777,82.3998,82.6392,291082.0
2025-04-07 13:10:00,82.84,83.64,82.74,83.5,259587.0,82.6392,83.4373,82.5395,83.2976,259587.0
2025-04-07 13:20:00,83.49,84.0,83.36,84.0,392377.0,83.2876,83.7964,83.158,83.7964,392377.0
2025-04-07 13:30:00,83.99,84.16,83.61,84.01,296887.0,83.7864,83.956,83.4073,83.8064,296887.0
2025-04-07 13:40:00,84.03,84.41,83.78,84.37,430448.0,83.8263,84.2054,83.5769,84.1655,430448.0
2025-04-07 13:50:00,84.38,84.57,84.23,84.56,364788.0,84.1755,84.365,84.0258,84.355,364788.0
2025-04-07 14:00:00,84.57,84.85,84.44,84.78,407458.0,84.365,84.6443,84.2353,84.5745,407458.0
2025-04-07 14:10:00,84.78,85.06,84.65,85.04,441810.0,84.5745,84.8538,84.4448,84.8339,441810.0
2025-04-07 14:20:00,85.06,85.13,84.53,84.59,315125.0,84.8538,84.9237,84.3251,84.385,315125.0
2025-04-07 14:30:00,84.59,84.79,84.47,84.7,325447.0,84.385,84.5845,84.2653,84.4947,325447.0
2025-04-07 14:40:00,84.7,84.81,84.32,84.45,391736.0,84.4947,84.6044,84.1156,84.2453,391736.0
2025-04-07 14:50:00,84.44,84.52,84.02,84.13,327464.0,84.2353,84.3151,83.8164,83.9261,327464.0
2025-04-07 15:00:00,84.13,84.47,83.62,83.64,479648.0,83.9261,84.2653,83.4173,83.4373,479648.0
2025-04-07 15:10:00,83.65,83.78,83.27,83.69,461234.0,83.4472,83.5769,83.0682,83.4872,461234.0
2025-04-07 15:20:00,83.68,83.8,83.31,83.4,517395.0,83.4772,83.5969,83.1081,83.1979,517395.0
2025-04-07 15:30:00,83.4,84.21,83.39,83.95,526969.0,83.1979,84.0059,83.1879,83.7465,526969.0
2025-04-07 15:40:00,83.94,83.99,83.37,83.8,542973.0,83.7365,83.7864,83.1679,83.5969,542973.0
2025-04-07 15:50:00,83.82,84.09,83.46,83.8,2020421.0,83.6168,83.8862,83.2577,83.5969,2020421.0
2025-04-08 09:30:00,85.95,86.26,85.03,85.64,1565665.0,85.7417,86.0509,84.8239,85.4324,1565665.0
2025-04-08 09:40:00,85.65,85.9,85.34,85.66,566721.0,85.4424,85.6918,85.1332,85.4524,566721.0
2025-04-08 09:50:00,85.67,86.78,85.58,86.57,608786.0,85.4624,86.5697,85.3726,86.3602,608786.0
2025-04-08 10:00:00,86.56,86.86,86.34,86.62,586026.0,86.3502,86.6495,86.1307,86.4101,586026.0
2025-04-08 10:10:00,86.61,86.66,86.13,86.43,568412.0,86.4001,86.45,85.9212,86.2205,568412.0
2025-04-08 10:20:00,86.45,86.79,86.42,86.6,650419.0,86.2405,86.5796,86.2105,86.3901,650419.0
2025-04-08 10:30:00,86.58,86.97,86.56,86.86,496932.0,86.3701,86.7592,86.3502,86.6495,496932.0
2025-04-08 10:40:00,86.85,86.92,86.21,86.32,575804.0,86.6395,86.7093,86.001,86.1108,575804.0
2025-04-08 10:50:00,86.34,86.51,85.82,85.83,380804.0,86.1307,86.3003,85.612,85.622,380804.0
2025-04-08 11:00:00,85.83,85.92,85.45,85.64,363917.0,85.622,85.7117,85.2429,85.4324,363917.0
2025-04-08 11:10:00,85.65,85.68,84.95,85.42,434371.0,85.4424,85.4723,84.7441,85.213,434371.0
2025-04-08 11:20:00,85.42,85.53,85.03,85.4,378373.0,85.213,85.3227,84.8239,85.193,378373.0
2025-04-08 11:30:00,85.4,85.68,85.36,85.59,247125.0,85.193,85.4723,85.1531,85.3825,247125.0
2025-04-08 11:40:00,85.59,85.71,85.14,85.16,253907.0,85.3825,85.5023,84.9336,84.9536,253907.0
2025-04-08 11:50:00,85.17,85.41,85.02,85.37,285497.0,84.9636,85.203,84.8139,85.1631,285497.0
2025-04-08 12:00:00,85.37,85.58,85.22,85.31,207883.0,85.1631,85.3726,85.0134,85.1032,207883.0
2025-04-08 12:10:00,85.31,85.6,84.99,85.06,228489.0,85.1032,85.3925,84.784,84.8538,228489.0
2025-04-08 12:20:00,85.07,85.34,84.89,85.33,216987.0,84.8638,85.1332,84.6842,85.1232,216987.0
2025-04-08 12:30:00,85.34,85.4,84.44,84.51,363978.0,85.1332,85.193,84.2353,84.3052,363978.0
2025-04-08 12:40:00,84.51,84.75,84.33,84.58,475098.0,84.3052,84.5446,84.1256,84.375,475098.0
2025-04-08 12:50:00,84.59,84.73,84.27,84.27,471549.0,84.385,84.5246,84.0657,84.0657,471549.0
2025-04-08 13:00:00,84.29,84.44,83.98,84.01,516602.0,84.0857,84.2353,83.7764,83.8064,516602.0
2025-04-08 13:10:00,84.02,84.1,83.64,83.84,652453.0,83.8164,83.8962,83.4373,83.6368,652453.0
2025-04-08 13:20:00,83.84,83.86,83.18,83.2,553734.0,83.6368,83.6567,82.9784,82.9983,553734.0
2025-04-08 13:30:00,83.2,83.62,82.96,83.57,561068.0,82.9983,83.4173,82.7589,83.3674,561068.0
2025-04-08 13:40:00,83.59,84.12,83.52,83.58,349254.0,83.3874,83.9161,83.3176,83.3774,349254.0
2025-04-08 13:50:00,83.57,83.83,83.42,83.6,327031.0,83.3674,83.6268,83.2178,83.3974,327031.0
2025-04-08 14:00:00,83.6,83.75,83.3,83.4,361453.0,83.3974,83.547,83.0981,83.1979,361453.0
2025-04-08 14:10:00,83.4,83.47,82.97,83.42,342262.0,83.1979,83.2677,82.7689,83.2178,342262.0
2025-04-08 14:20:00,83.41,83.52,83.09,83.23,391879.0,83.2078,83.3176,82.8886,83.0283,391879.0
2025-04-08 14:30:00,83.28,83.79,83.04,83.18,551871.0,83.0781,83.5869,82.8387,82.9784,551871.0
2025-04-08 14:40:00,83.19,83.41,82.87,83.33,646903.0,82.9884,83.2078,82.6691,83.128,646903.0
2025-04-08 14:50:00,83.33,83.47,83.14,83.2,278536.0,83.128,83.2677,82.9385,82.9983,278536.0
2025-04-08 15:00:00,83.2,83.25,82.37,82.4,549245.0,82.9983,83.0482,82.1704,82.2003,549245.0
2025-04-08 15:10:00,82.38,82.53,81.78,81.88,810510.0,82.1803,82.33,81.5818,81.6815,810510.0
2025-04-08 15:20:00,81.88,82.55,81.82,82.35,682146.0,81.6815,82.3499,81.6217,82.1504,682146.0
2025-04-08 15:30:00,82.37,82.4,81.25,81.31,662874.0,82.1704,82.2003,81.0531,81.1129,662874.0
2025-04-08 15:40:00,81.33,81.74,81.03,81.08,1027887.0,81.1329,81.5419,80.8336,80.8835,1027887.0
2025-04-08 15:50:00,81.08,81.87,81.07,81.79,2410453.0,80.8835,81.6716,80.8735,81.5918,2410453.0
2025-04-09 09:30:00,83.33,84.78,83.02,84.67,2529739.0,83.128,84.5745,82.8188,84.4648,2529739.0
2025-04-09 09:40:00,84.65,85.3,83.69,84.5,1201320.0,84.4448,85.0932,83.4872,84.2952,1201320.0
2025-04-09 09:50:00,84.49,85.86,84.42,85.75,1176035.0,84.2852,85.6519,84.2154,85.5422,1176035.0
2025-04-09 10:00:00,85.76,86.24,85.2,85.47,1381267.0,85.5521,86.031,84.9935,85.2628,1381267.0
2025-04-09 10:10:00,85.47,85.71,84.67,84.94,844262.0,85.2628,85.5023,84.4648,84.7341,844262.0
2025-04-09 10:20:00,84.94,84.98,84.32,84.62,725129.0,84.7341,84.774,84.1156,84.4149,725129.0
2025-04-09 10:30:00,84.64,85.11,84.44,84.66,536580.0,84.4348,84.9037,84.2353,84.4548,536580.0
2025-04-09 10:40:00,84.64,85.01,84.52,84.75,483112.0,84.4348,84.804,84.3151,84.5446,483112.0
2025-04-09 10:50:00,84.75,84.85,84.21,84.45,652360.0,84.5446,84.6443,84.0059,84.2453,652360.0
2025-04-09 11:00:00,84.46,84.98,84.42,84.84,468992.0,84.2553,84.774,84.2154,84.6344,468992.0
2025-04-09 11:10:00,84.84,85.18,84.67,85.08,370036.0,84.6344,84.9735,84.4648,84.8738,370036.0
2025-04-09 11:20:00,85.09,85.34,85.03,85.15,591154.0,84.8838,85.1332,84.8239,84.9436,591154.0
2025-04-09 11:30:00,85.16,85.28,84.78,84.8,477801.0,84.9536,85.0733,84.5745,84.5945,477801.0
2025-04-09 11:40:00,84.79,85.11,84.46,84.91,347780.0,84.5845,84.9037,84.2553,84.7042,347780.0
2025-04-09 11:50:00,84.91,84.97,84.52,84.76,642925.0,84.7042,84.764,84.3151,84.5546,642925.0
2025-04-09 12:00:00,84.76,84.93,84.43,84.91,331478.0,84.5546,84.7241,84.2254,84.7042,331478.0
2025-04-09 12:10:00,84.94,85.32,84.85,85.25,430200.0,84.7341,85.1132,84.6443,85.0434,430200.0
2025-04-09 12:20:00,85.25,85.62,85.09,85.5,519974.0,85.0434,85.4125,84.8838,85.2928,519974.0
2025-04-09 12:30:00,85.5,85.78,85.42,85.54,406284.0,85.2928,85.5721,85.213,85.3327,406284.0
2025-04-09 12:40:00,85.54,85.63,85.26,85.58,322768.0,85.3327,85.4224,85.0533,85.3726,322768.0
2025-04-09 12:50:00,85.59,85.85,85.5,85.69,367608.0,85.3825,85.6419,85.2928,85.4823,367608.0
2025-04-09 13:00:00,85.69,86.23,85.66,85.84,472467.0,85.4823,86.021,85.4524,85.6319,472467.0
2025-04-09 13:10:00,85.85,87.37,85.23,87.16,778681.0,85.6419,87.1582,85.0234,86.9487,778681.0
2025-04-09 13:20:00,87.16,90.09,86.69,88.81,1655959.0,86.9487,89.8716,86.4799,88.5947,1655959.0
2025-04-09 13:30:00,88.9,89.98,88.63,88.91,1015111.0,88.6845,89.7619,88.4152,88.6945,1015111.0
2025-04-09 13:40:00,88.93,89.89,88.51,89.42,1267320.0,88.7145,89.6721,88.2955,89.2033,1267320.0
2025-04-09 13:50:00,89.43,89.96,89.17,89.85,1355336.0,89.2132,89.742,88.9539,89.6322,1355336.0
2025-04-09 14:00:00,89.88,90.49,89.69,90.08,1105979.0,89.6621,90.2707,89.4726,89.8617,1105979.0
2025-04-09 14:10:00,90.05,90.55,89.85,90.09,720189.0,89.8317,90.3305,89.6322,89.8716,720189.0
2025-04-09 14:20:00,90.09,90.8,89.82,90.26,787523.0,89.8716,90.5799,89.6023,90.0412,787523.0
2025-04-09 14:30:00,90.27,90.54,89.0,89.07,918499.0,90.0512,90.3205,88.7843,88.8541,918499.0
2025-04-09 14:40:00,89.06,89.22,88.7,88.92,933824.0,88.8441,89.0037,88.485,88.7045,933824.0
2025-04-09 14:50:00,88.92,89.65,88.65,88.7,826750.0,88.7045,89.4327,88.4351,88.485,826750.0
2025-04-09 15:00:00,88.68,89.42,88.57,89.29,589107.0,88.4651,89.2033,88.3553,89.0736,589107.0
2025-04-09 15:10:00,89.33,89.64,89.16,89.43,491937.0,89.1135,89.4227,88.9439,89.2132,491937.0
2025-04-09 15:20:00,89.42,89.8,89.4,89.48,539863.0,89.2033,89.5823,89.1833,89.2631,539863.0
2025-04-09 15:30:00,89.49,89.95,89.47,89.83,644878.0,89.2731,89.732,89.2531,89.6123,644878.0
2025-04-09 15:40:00,89.83,89.88,89.51,89.69,615931.0,89.6123,89.6621,89.293,89.4726,615931.0
2025-04-09 15:50:00,89.7,90.18,89.5,89.6,2160514.0,89.4826,89.9614,89.2831,89.3828,2160514.0
2025-04-10 09:30:00,88.73,91.32,88.57,90.93,2048099.0,88.5149,91.0987,88.3553,90.7096,2048099.0
2025-04-10 09:40:00,90.92,91.17,90.53,91.11,850489.0,90.6996,90.949,90.3106,90.8892,850489.0
2025-04-10 09:50:00,91.08,91.15,90.21,90.24,638450.0,90.8592,90.9291,89.9913,90.0213,638450.0
2025-04-10 10:00:00,90.24,91.08,90.11,90.98,768143.0,90.0213,90.8592,89.8916,90.7595,768143.0
2025-04-10 10:10:00,90.98,90.99,90.36,90.43,569362.0,90.7595,90.7695,90.141,90.2108,569362.0
2025-04-10 10:20:00,90.43,91.05,90.33,90.65,555059.0,90.2108,90.8293,90.1111,90.4303,555059.0
2025-04-10 10:30:00,90.66,91.74,90.66,91.65,732652.0,90.4403,91.5176,90.4403,91.4279,732652.0
2025-04-10 10:40:00,91.64,91.87,91.06,91.15,613459.0,91.4179,91.6473,90.8393,90.9291,613459.0
2025-04-10 10:50:00,91.12,91.17,90.37,90.43,605325.0,90.8991,90.949,90.151,90.2108,605325.0
2025-04-10 11:00:00,90.42,90.89,90.29,90.84,416242.0,90.2008,90.6697,90.0712,90.6198,416242.0
2025-04-10 11:10:00,90.82,90.92,90.22,90.29,407321.0,90.5999,90.6996,90.0013,90.0712,407321.0
2025-04-10 11:20:00,90.29,90.49,89.97,90.16,444868.0,90.0712,90.2707,89.7519,89.9415,444868.0
2025-04-10 11:30:00,90.17,90.29,89.82,89.86,342866.0,89.9514,90.0712,89.6023,89.6422,342866.0
2025-04-10 11:40:00,89.88,90.07,89.56,89.61,333800.0,89.6621,89.8517,89.3429,89.3928,333800.0
2025-04-10 11:50:00,89.62,89.79,89.05,89.16,423449.0,89.4028,89.5724,88.8342,88.9439,423449.0
2025-04-10 12:00:00,89.17,89.34,88.51,89.07,627466.0,88.9539,89.1235,88.2955,88.8541,627466.0
2025-04-10 12:10:00,89.06,89.4,88.76,88.86,580041.0,88.8441,89.1833,88.5449,88.6446,580041.0
2025-04-10 12:20:00,88.85,88.87,88.16,88.46,475574.0,88.6346,88.6546,87.9463,88.2456,475574.0
2025-04-10 12:30:00,88.46,89.58,88.44,89.45,501387.0,88.2456,89.3629,88.2256,89.2332,501387.0
2025-04-10 12:40:00,89.45,89.46,88.75,89.24,617508.0,89.2332,89.2432,88.5349,89.0237,617508.0
2025-04-10 12:50:00,89.26,89.39,88.83,89.16,398022.0,89.0437,89.1733,88.6147,88.9439,398022.0
2025-04-10 13:00:00,89.17,89.98,88.93,88.98,431275.0,88.9539,89.7619,88.7145,88.7643,431275.0
2025-04-10 13:10:00,88.98,89.0,88.43,88.87,442904.0,88.7643,88.7843,88.2157,88.6546,442904.0
2025-04-10 13:20:00,88.87,89.64,88.5,89.58,433610.0,88.6546,89.4227,88.2855,89.3629,433610.0
2025-04-10 13:30:00,89.56,89.67,89.18,89.28,326879.0,89.3429,89.4527,88.9638,89.0636,326879.0
2025-04-10 13:40:00,89.31,90.18,89.17,89.77,488742.0,89.0935,89.9614,88.9539,89.5524,488742.0
2025-04-10 13:50:00,89.78,90.37,89.62,90.17,541128.0,89.5624,90.151,89.4028,89.9514,541128.0
2025-04-10 14:00:00,90.17,91.04,90.1,90.25,809198.0,89.9514,90.8193,89.8816,90.0313,809198.0
2025-04-10 14:10:00,90.25,90.48,90.0,90.33,500212.0,90.0313,90.2607,89.7819,90.1111,500212.0
2025-04-10 14:20:00,90.34,91.13,90.34,91.1,521837.0,90.121,90.9091,90.121,90.8792,521837.0
2025-04-10 14:30:00,91.1,91.28,90.71,90.94,489489.0,90.8792,91.0588,90.4901,90.7196,489489.0
2025-04-10 14:40:00,90.95,91.24,90.7,90.88,455205.0,90.7296,91.0189,90.4802,90.6597,455205.0
2025-04-10 14:50:00,90.89,91.08,90.38,90.75,394854.0,90.6697,90.8592,90.1609,90.53,394854.0
2025-04-10 15:00:00,90.73,91.27,90.48,90.48,447326.0,90.5101,91.0488,90.2607,90.2607,447326.0
2025-04-10 15:10:00,90.47,91.05,90.4,91.01,424568.0,90.2507,90.8293,90.1809,90.7894,424568.0
2025-04-10 15:20:00,91.02,91.38,90.53,90.55,512668.0,90.7994,91.1585,90.3106,90.3305,512668.0
2025-04-10 15:30:00,90.55,90.85,90.32,90.38,527148.0,90.3305,90.6298,90.1011,90.1609,527148.0
2025-04-10 15:40:00,90.4,90.52,89.93,90.32,714508.0,90.1809,90.3006,89.712,90.1011,714508.0
2025-04-10 15:50:00,90.33,90.98,90.24,90.58,1581204.0,90.1111,90.7595,90.0213,90.3605,1581204.0
2025-04-11 09:30:00,90.68,91.09,90.01,90.63,1070314.0,90.4602,90.8692,89.7918,90.4103,1070314.0
2025-04-11 09:40:00,90.7,91.73,90.27,91.53,509982.0,90.4802,91.5077,90.0512,91.3081,509982.0
2025-04-11 09:50:00,91.53,91.69,91.32,91.53,477084.0,91.3081,91.4678,91.0987,91.3081,477084.0
2025-04-11 10:00:00,91.45,91.88,90.95,91.82,492078.0,91.2283,91.6573,90.7296,91.5974,492078.0
2025-04-11 10:10:00,91.83,91.87,91.08,91.17,394500.0,91.6074,91.6473,90.8592,90.949,394500.0
2025-04-11 10:20:00,91.17,91.24,90.46,90.67,331366.0,90.949,91.0189,90.2407,90.4502,331366.0
2025-04-11 10:30:00,90.7,91.3,90.63,91.19,373770.0,90.4802,91.0787,90.4103,90.969,373770.0
2025-04-11 10:40:00,91.19,91.93,91.07,91.84,569449.0,90.969,91.7072,90.8493,91.6174,569449.0
2025-04-11 10:50:00,91.82,91.84,91.29,91.29,287824.0,91.5974,91.6174,91.0687,91.0687,287824.0
2025-04-11 11:00:00,91.29,91.82,91.07,91.33,385917.0,91.0687,91.5974,90.8493,91.1086,385917.0
2025-04-11 11:10:00,91.32,91.48,90.81,91.14,364434.0,91.0987,91.2583,90.5899,90.9191,364434.0
2025-04-11 11:20:00,91.11,91.43,90.96,91.3,284789.0,90.8892,91.2084,90.7395,91.0787,284789.0
2025-04-11 11:30:00,91.3,91.72,91.16,91.72,215386.0,91.0787,91.4977,90.939,91.4977,215386.0
2025-04-11 11:40:00,91.7,91.87,91.5,91.86,228302.0,91.4777,91.6473,91.2782,91.6373,228302.0
2025-04-11 11:50:00,91.84,92.1,91.78,92.02,514742.0,91.6174,91.8768,91.5575,91.797,514742.0
2025-04-11 12:00:00,92.04,92.37,91.96,92.3,290106.0,91.8169,92.1461,91.7371,92.0763,290106.0
2025-04-11 12:10:00,92.3,92.61,92.21,92.53,330917.0,92.0763,92.3855,91.9865,92.3057,330917.0
2025-04-11 12:20:00,92.53,92.68,92.3,92.38,424366.0,92.3057,92.4554,92.0763,92.1561,424366.0
2025-04-11 12:30:00,92.36,92.69,92.27,92.46,650072.0,92.1361,92.4653,92.0464,92.2359,650072.0
2025-04-11 12:40:00,92.45,92.82,92.38,92.69,458664.0,92.2259,92.595,92.1561,92.4653,458664.0
2025-04-11 12:50:00,92.7,92.74,92.46,92.47,275179.0,92.4753,92.5152,92.2359,92.2459,275179.0
2025-04-11 13:00:00,92.48,92.71,92.36,92.6,285879.0,92.2558,92.4853,92.1361,92.3756,285879.0
2025-04-11 13:10:00,92.59,92.65,92.38,92.53,202493.0,92.3656,92.4254,92.1561,92.3057,202493.0
2025-04-11 13:20:00,92.52,92.79,92.42,92.5,277922.0,92.2957,92.5651,92.196,92.2758,277922.0
2025-04-11 13:30:00,92.5,92.68,92.28,92.63,280423.0,92.2758,92.4554,92.0563,92.4055,280423.0
2025-04-11 13:40:00,92.63,93.35,92.63,92.99,706392.0,92.4055,93.1237,92.4055,92.7646,706392.0
2025-04-11 13:50:00,92.99,93.2,92.74,92.82,353626.0,92.7646,92.9741,92.5152,92.595,353626.0
2025-04-11 14:00:00,92.82,93.04,92.68,92.69,284240.0,92.595,92.8145,92.4554,92.4653,284240.0
2025-04-11 14:10:00,92.69,92.89,92.57,92.71,259642.0,92.4653,92.6649,92.3456,92.4853,259642.0
2025-04-11 14:20:00,92.7,92.87,92.53,92.73,388680.0,92.4753,92.6449,92.3057,92.5052,388680.0
2025-04-11 14:30:00,92.73,92.74,92.42,92.46,213250.0,92.5052,92.5152,92.196,92.2359,213250.0
2025-04-11 14:40:00,92.44,92.73,92.43,92.67,240631.0,92.2159,92.5052,92.206,92.4454,240631.0
2025-04-11 14:50:00,92.67,92.69,92.26,92.31,215358.0,92.4454,92.4653,92.0364,92.0863,215358.0
2025-04-11 15:00:00,92.32,92.57,92.28,92.49,316782.0,92.0962,92.3456,92.0563,92.2658,316782.0
2025-04-11 15:10:00,92.48,92.58,92.24,92.46,261315.0,92.2558,92.3556,92.0164,92.2359,261315.0
2025-04-11 15:20:00,92.47,92.78,92.39,92.63,300593.0,92.2459,92.5551,92.1661,92.4055,300593.0
2025-04-11 15:30:00,92.64,92.79,92.49,92.79,310239.0,92.4155,92.5651,92.2658,92.5651,310239.0
2025-04-11 15:40:00,92.79,92.99,92.75,92.94,483910.0,92.5651,92.7646,92.5252,92.7147,483910.0
2025-04-11 15:50:00,92.94,93.11,92.71,92.76,1699112.0,92.7147,92.8843,92.4853,92.5352,1699112.0
2025-04-14 09:30:00,93.27,93.7,92.9,93.45,1250484.0,93.0439,93.4729,92.6748,93.2235,1250484.0
2025-04-14 09:40:00,93.45,93.87,93.4,93.76,629406.0,93.2235,93.6425,93.1736,93.5327,629406.0
2025-04-14 09:50:00,93.74,94.0,93.43,93.66,460046.0,93.5128,93.7722,93.2035,93.433,460046.0
2025-04-14 10:00:00,93.69,94.14,93.4,93.87,484572.0,93.4629,93.9118,93.1736,93.6425,484572.0
2025-04-14 10:10:00,93.87,93.87,93.35,93.56,361558.0,93.6425,93.6425,93.1237,93.3332,361558.0
2025-04-14 10:20:00,93.56,93.94,93.48,93.87,333203.0,93.3332,93.7123,93.2534,93.6425,333203.0
2025-04-14 10:30:00,93.86,94.18,93.77,94.11,317532.0,93.6325,93.9517,93.5427,93.8819,317532.0
2025-04-14 10:40:00,94.12,94.33,94.1,94.29,392448.0,93.8919,94.1014,93.8719,94.0615,392448.0
2025-04-14 10:50:00,94.29,94.54,94.25,94.38,387042.0,94.0615,94.3109,94.0216,94.1512,387042.0
2025-04-14 11:00:00,94.38,94.59,94.35,94.48,836360.0,94.1512,94.3607,94.1213,94.251,836360.0
2025-04-14 11:10:00,94.48,94.58,94.24,94.43,542112.0,94.251,94.3508,94.0116,94.2011,542112.0
2025-04-14 11:20:00,94.44,94.44,94.06,94.18,461275.0,94.2111,94.2111,93.832,93.9517,461275.0
2025-04-14 11:30:00,94.19,94.44,94.09,94.1,382314.0,93.9617,94.2111,93.8619,93.8719,382314.0
2025-04-14 11:40:00,94.09,94.32,93.87,93.95,636567.0,93.8619,94.0914,93.6425,93.7223,636567.0
2025-04-14 11:50:00,93.95,94.35,93.92,94.0,573078.0,93.7223,94.1213,93.6924,93.7722,573078.0
2025-04-14 12:00:00,94.0,94.16,93.84,94.03,393075.0,93.7722,93.9318,93.6126,93.8021,393075.0
2025-04-14 12:10:00,94.03,94.19,93.73,94.11,401853.0,93.8021,93.9617,93.5028,93.8819,401853.0
2025-04-14 12:20:00,94.11,94.28,93.97,94.05,343455.0,93.8819,94.0515,93.7422,93.822,343455.0
2025-04-14 12:30:00,94.04,94.28,93.92,94.19,270445.0,93.8121,94.0515,93.6924,93.9617,270445.0
2025-04-14 12:40:00,94.19,94.31,94.12,94.17,279553.0,93.9617,94.0814,93.8919,93.9418,279553.0
2025-04-14 12:50:00,94.18,94.18,93.86,93.86,202243.0,93.9517,93.9517,93.6325,93.6325,202243.0
2025-04-14 13:00:00,93.87,94.36,93.84,94.1,402171.0,93.6425,94.1313,93.6126,93.8719,402171.0
2025-04-14 13:10:00,94.09,94.29,94.05,94.29,196152.0,93.8619,94.0615,93.822,94.0615,196152.0
2025-04-14 13:20:00,94.29,94.57,94.28,94.37,276749.0,94.0615,94.3408,94.0515,94.1413,276749.0
2025-04-14 13:30:00,94.38,94.44,94.15,94.38,276179.0,94.1512,94.2111,93.9218,94.1512,276179.0
2025-04-14 13:40:00,94.38,94.43,94.14,94.27,283132.0,94.1512,94.2011,93.9118,94.0415,283132.0
2025-04-14 13:50:00,94.26,94.69,94.22,94.67,321327.0,94.0315,94.4605,93.9916,94.4405,321327.0
2025-04-14 14:00:00,94.67,94.82,94.64,94.68,338098.0,94.4405,94.5902,94.4106,94.4505,338098.0
2025-04-14 14:10:00,94.68,94.73,94.54,94.67,218367.0,94.4505,94.5004,94.3109,94.4405,218367.0
2025-04-14 14:20:00,94.67,94.95,94.66,94.86,325260.0,94.4405,94.7199,94.4306,94.6301,325260.0
2025-04-14 14:30:00,94.86,94.97,94.81,94.87,333759.0,94.6301,94.7398,94.5802,94.6401,333759.0
2025-04-14 14:40:00,94.88,95.03,94.87,95.0,379411.0,94.65,94.7997,94.6401,94.7697,379411.0
2025-04-14 14:50:00,95.0,95.11,94.91,95.09,395397.0,94.7697,94.8795,94.68,94.8595,395397.0
2025-04-14 15:00:00,95.08,95.29,95.02,95.22,469466.0,94.8495,95.059,94.7897,94.9892,469466.0
2025-04-14 15:10:00,95.22,95.44,95.21,95.33,611831.0,94.9892,95.2087,94.9792,95.0989,611831.0
2025-04-14 15:20:00,95.34,95.42,95.08,95.17,580302.0,95.1089,95.1887,94.8495,94.9393,580302.0
2025-04-14 15:30:00,95.17,95.26,95.08,95.18,554083.0,94.9393,95.0291,94.8495,94.9493,554083.0
2025-04-14 15:40:00,95.18,95.41,95.17,95.3,576465.0,94.9493,95.1787,94.9393,95.069,576465.0
2025-04-14 15:50:00,95.3,95.3,94.71,94.83,2029522.0,95.069,95.069,94.4804,94.6002,2029522.0
2025-04-15 09:30:00,94.82,95.14,94.57,95.11,688176.0,94.5902,94.9094,94.3408,94.8795,688176.0
2025-04-15 09:40:00,95.11,95.79,95.0,95.7,527553.0,94.8795,95.5578,94.7697,95.468,527553.0
2025-04-15 09:50:00,95.72,95.95,95.51,95.55,538913.0,95.488,95.7174,95.2785,95.3184,538913.0
2025-04-15 10:00:00,95.56,95.95,95.48,95.9,471770.0,95.3284,95.7174,95.2486,95.6676,471770.0
2025-04-15 10:10:00,95.9,95.96,95.28,95.33,486554.0,95.6676,95.7274,95.0491,95.0989,486554.0
2025-04-15 10:20:00,95.33,95.71,95.21,95.56,381568.0,95.0989,95.478,94.9792,95.3284,381568.0
2025-04-15 10:30:00,95.56,95.72,95.48,95.56,251571.0,95.3284,95.488,95.2486,95.3284,251571.0
2025-04-15 10:40:00,95.56,95.9,95.49,95.86,361774.0,95.3284,95.6676,95.2586,95.6277,361774.0
2025-04-15 10:50:00,95.84,96.03,95.68,95.72,389922.0,95.6077,95.7972,95.4481,95.488,389922.0
2025-04-15 11:00:00,95.72,96.01,95.7,95.77,298846.0,95.488,95.7773,95.468,95.5379,298846.0
2025-04-15 11:10:00,95.78,95.84,95.51,95.55,321323.0,95.5478,95.6077,95.2785,95.3184,321323.0
2025-04-15 11:20:00,95.54,95.75,95.29,95.29,304456.0,95.3084,95.5179,95.059,95.059,304456.0
2025-04-15 11:30:00,95.28,95.39,95.03,95.08,213769.0,95.0491,95.1588,94.7997,94.8495,213769.0
2025-04-15 11:40:00,95.09,95.22,94.97,95.01,192345.0,94.8595,94.9892,94.7398,94.7797,192345.0
2025-04-15 11:50:00,95.02,95.27,94.88,95.2,293831.0,94.7897,95.0391,94.65,94.9693,293831.0
2025-04-15 12:00:00,95.2,95.21,94.96,94.98,142390.0,94.9693,94.9792,94.7298,94.7498,142390.0
2025-04-15 12:10:00,94.97,95.0,94.74,94.8,218085.0,94.7398,94.7697,94.5104,94.5702,218085.0
2025-04-15 12:20:00,94.8,95.1,94.78,95.0,245285.0,94.5702,94.8695,94.5503,94.7697,245285.0
2025-04-15 12:30:00,95.0,95.04,94.93,94.98,169120.0,94.7697,94.8096,94.6999,94.7498,169120.0
2025-04-15 12:40:00,94.98,95.15,94.9,95.04,219577.0,94.7498,94.9194,94.67,94.8096,219577.0
2025-04-15 12:50:00,95.04,95.1,94.86,94.95,181766.0,94.8096,94.8695,94.6301,94.7199,181766.0
2025-04-15 13:00:00,94.95,95.08,94.84,94.91,202579.0,94.7199,94.8495,94.6101,94.68,202579.0
2025-04-15 13:10:00,94.9,94.96,94.76,94.84,218997.0,94.67,94.7298,94.5303,94.6101,218997.0
2025-04-15 13:20:00,94.84,94.86,94.61,94.62,266644.0,94.6101,94.6301,94.3807,94.3907,266644.0
2025-04-15 13:30:00,94.62,94.78,94.52,94.69,154058.0,94.3907,94.5503,94.2909,94.4605,154058.0
2025-04-15 13:40:00,94.7,94.76,94.62,94.72,161470.0,94.4705,94.5303,94.3907,94.4904,161470.0
2025-04-15 13:50:00,94.72,94.76,94.4,94.5,282220.0,94.4904,94.5303,94.1712,94.271,282220.0
2025-04-15 14:00:00,94.49,94.62,94.32,94.43,326484.0,94.261,94.3907,94.0914,94.2011,326484.0
2025-04-15 14:10:00,94.42,94.48,94.23,94.34,221601.0,94.1911,94.251,94.0016,94.1113,221601.0
2025-04-15 14:20:00,94.35,94.42,94.2,94.2,252646.0,94.1213,94.1911,93.9717,93.9717,252646.0
2025-04-15 14:30:00,94.2,94.27,94.08,94.19,254865.0,93.9717,94.0415,93.852,93.9617,254865.0
2025-04-15 14:40:00,94.19,94.43,94.12,94.28,269382.0,93.9617,94.2011,93.8919,94.0515,269382.0
2025-04-15 14:50:00,94.29,94.41,94.25,94.34,180944.0,94.0615,94.1812,94.0216,94.1113,180944.0
2025-04-15 15:00:00,94.34,94.36,94.15,94.16,197432.0,94.1113,94.1313,93.9218,93.9318,197432.0
2025-04-15 15:10:00,94.16,94.4,94.11,94.34,356037.0,93.9318,94.1712,93.8819,94.1113,356037.0
2025-04-15 15:20:00,94.35,94.42,94.09,94.14,273987.0,94.1213,94.1911,93.8619,93.9118,273987.0
2025-04-15 15:30:00,94.14,94.23,94.03,94.06,350593.0,93.9118,94.0016,93.8021,93.832,350593.0
2025-04-15 15:40:00,94.06,94.19,93.94,93.96,457698.0,93.832,93.9617,93.7123,93.7323,457698.0
2025-04-15 15:50:00,93.95,94.2,93.87,93.99,1380100.0,93.7223,93.9717,93.6425,93.7622,1380100.0
2025-04-16 09:30:00,94.0,94.3,93.43,93.48,767403.0,93.7722,94.0714,93.2035,93.2534,767403.0
2025-04-16 09:40:00,93.48,93.52,92.56,92.59,619752.0,93.2534,93.2933,92.3357,92.3656,619752.0
2025-04-16 09:50:00,92.59,92.77,92.01,92.01,914509.0,92.3656,92.5451,91.787,91.787,914509.0
2025-04-16 10:00:00,92.03,92.37,91.83,92.34,520611.0,91.8069,92.1461,91.6074,92.1162,520611.0
2025-04-16 10:10:00,92.34,92.46,92.11,92.31,309131.0,92.1162,92.2359,91.8867,92.0863,309131.0
2025-04-16 10:20:00,92.3,92.68,92.25,92.68,389216.0,92.0763,92.4554,92.0264,92.4554,389216.0
2025-04-16 10:30:00,92.67,92.79,92.57,92.72,262512.0,92.4454,92.5651,92.3456,92.4953,262512.0
2025-04-16 10:40:00,92.73,92.86,92.39,92.45,256212.0,92.5052,92.6349,92.1661,92.2259,256212.0
2025-04-16 10:50:00,92.45,92.62,92.41,92.57,236602.0,92.2259,92.3955,92.186,92.3456,236602.0
2025-04-16 11:00:00,92.57,92.69,92.51,92.68,230151.0,92.3456,92.4653,92.2858,92.4554,230151.0
2025-04-16 11:10:00,92.68,92.76,92.06,92.08,249306.0,92.4554,92.5352,91.8369,91.8568,249306.0
2025-04-16 11:20:00,92.08,92.51,92.02,92.5,289788.0,91.8568,92.2858,91.797,92.2758,289788.0
2025-04-16 11:30:00,92.51,92.54,92.37,92.47,180737.0,92.2858,92.3157,92.1461,92.2459,180737.0
2025-04-16 11:40:00,92.47,92.53,92.23,92.26,190906.0,92.2459,92.3057,92.0065,92.0364,190906.0
2025-04-16 11:50:00,92.27,92.27,91.97,92.08,187684.0,92.0464,92.0464,91.7471,91.8568,187684.0
2025-04-16 12:00:00,92.09,92.12,91.83,91.93,181125.0,91.8668,91.8967,91.6074,91.7072,181125.0
2025-04-16 12:10:00,91.94,91.98,91.73,91.8,207507.0,91.7172,91.7571,91.5077,91.5775,207507.0
2025-04-16 12:20:00,91.8,92.09,91.76,92.06,214695.0,91.5775,91.8668,91.5376,91.8369,214695.0
2025-04-16 12:30:00,92.06,92.24,92.01,92.02,137795.0,91.8369,92.0164,91.787,91.797,137795.0
2025-04-16 12:40:00,92.01,92.14,91.9,91.96,202127.0,91.787,91.9167,91.6773,91.7371,202127.0
2025-04-16 12:50:00,91.97,92.0,91.79,91.86,310599.0,91.7471,91.777,91.5675,91.6373,310599.0
2025-04-16 13:00:00,91.85,91.92,91.73,91.74,186138.0,91.6274,91.6972,91.5077,91.5176,186138.0
2025-04-16 13:10:00,91.74,91.82,91.64,91.76,191072.0,91.5176,91.5974,91.4179,91.5376,191072.0
2025-04-16 13:20:00,91.76,91.83,91.56,91.59,266322.0,91.5376,91.6074,91.3381,91.368,266322.0
2025-04-16 13:30:00,91.59,91.59,91.19,91.33,328977.0,91.368,91.368,90.969,91.1086,328977.0
2025-04-16 13:40:00,91.33,91.33,90.95,91.05,354928.0,91.1086,91.1086,90.7296,90.8293,354928.0
2025-04-16 13:50:00,91.04,91.21,90.88,90.92,268304.0,90.8193,90.9889,90.6597,90.6996,268304.0
2025-04-16 14:00:00,90.91,91.5,90.9,91.5,373683.0,90.6897,91.2782,90.6797,91.2782,373683.0
2025-04-16 14:10:00,91.48,91.6,91.17,91.22,248097.0,91.2583,91.378,90.949,90.9989,248097.0
2025-04-16 14:20:00,91.23,91.39,91.14,91.28,206805.0,91.0089,91.1685,90.9191,91.0588,206805.0
2025-04-16 14:30:00,91.27,91.3,90.98,90.98,187418.0,91.0488,91.0787,90.7595,90.7595,187418.0
2025-04-16 14:40:00,90.98,91.08,90.91,90.99,176112.0,90.7595,90.8592,90.6897,90.7695,176112.0
2025-04-16 14:50:00,90.99,91.0,90.8,90.81,190452.0,90.7695,90.7794,90.5799,90.5899,190452.0
2025-04-16 15:00:00,90.82,90.87,90.72,90.77,238751.0,90.5999,90.6497,90.5001,90.55,238751.0
2025-04-16 15:10:00,90.77,91.03,90.73,90.85,273976.0,90.55,90.8094,90.5101,90.6298,273976.0
2025-04-16 15:20:00,90.84,90.92,90.65,90.72,278640.0,90.6198,90.6996,90.4303,90.5001,278640.0
2025-04-16 15:30:00,90.72,90.96,90.68,90.93,529534.0,90.5001,90.7395,90.4602,90.7096,529534.0
2025-04-16 15:40:00,90.94,91.07,90.61,90.76,647892.0,90.7196,90.8493,90.3904,90.54,647892.0
2025-04-16 15:50:00,90.77,91.24,90.67,91.19,2195914.0,90.55,91.0189,90.4502,90.969,2195914.0
2025-04-17 09:30:00,91.83,92.18,91.62,91.82,1437233.0,91.6074,91.9566,91.3979,91.5974,1437233.0
2025-04-17 09:40:00,91.81,92.06,91.66,91.79,367673.0,91.5875,91.8369,91.4378,91.5675,367673.0
2025-04-17 09:50:00,91.8,92.43,91.8,92.31,384549.0,91.5775,92.206,91.5775,92.0863,384549.0
2025-04-17 10:00:00,92.33,92.6,92.15,92.4,401278.0,92.1062,92.3756,91.9266,92.176,401278.0
2025-04-17 10:10:00,92.38,92.65,92.27,92.4,317431.0,92.1561,92.4254,92.0464,92.176,317431.0
2025-04-17 10:20:00,92.4,92.45,92.05,92.09,193904.0,92.176,92.2259,91.8269,91.8668,193904.0
2025-04-17 10:30:00,92.09,92.16,91.82,91.88,299722.0,91.8668,91.9366,91.5974,91.6573,299722.0
2025-04-17 10:40:00,91.87,92.11,91.85,92.07,297595.0,91.6473,91.8867,91.6274,91.8468,297595.0
2025-04-17 10:50:00,92.06,92.34,92.06,92.33,210007.0,91.8369,92.1162,91.8369,92.1062,210007.0
2025-04-17 11:00:00,92.33,92.8,92.19,92.64,238313.0,92.1062,92.5751,91.9665,92.4155,238313.0
2025-04-17 11:10:00,92.64,92.91,92.63,92.86,201666.0,92.4155,92.6848,92.4055,92.6349,201666.0
2025-04-17 11:20:00,92.86,93.02,92.76,92.87,246168.0,92.6349,92.7945,92.5352,92.6449,246168.0
2025-04-17 11:30:00,92.87,93.07,92.77,93.03,229821.0,92.6449,92.8444,92.5451,92.8045,229821.0
2025-04-17 11:40:00,93.04,93.19,92.95,92.98,299949.0,92.8145,92.9641,92.7247,92.7546,299949.0
2025-04-17 11:50:00,92.98,93.18,92.89,93.05,211161.0,92.7546,92.9541,92.6649,92.8245,211161.0
2025-04-17 12:00:00,93.09,93.44,92.89,93.31,311728.0,92.8644,93.2135,92.6649,93.0838,311728.0
2025-04-17 12:10:00,93.31,93.39,92.91,93.31,235997.0,93.0838,93.1636,92.6848,93.0838,235997.0
2025-04-17 12:20:00,93.31,93.42,93.24,93.37,217254.0,93.0838,93.1936,93.014,93.1437,217254.0
2025-04-17 12:30:00,93.36,93.45,93.18,93.24,185416.0,93.1337,93.2235,92.9541,93.014,185416.0
2025-04-17 12:40:00,93.24,93.29,92.98,93.15,181698.0,93.014,93.0639,92.7546,92.9242,181698.0
2025-04-17 12:50:00,93.16,93.44,93.14,93.36,172022.0,92.9342,93.2135,92.9142,93.1337,172022.0
2025-04-17 13:00:00,93.37,93.43,93.06,93.22,189870.0,93.1437,93.2035,92.8344,92.9941,189870.0
2025-04-17 13:10:00,93.23,93.29,93.04,93.08,156310.0,93.004,93.0639,92.8145,92.8544,156310.0
2025-04-17 13:20:00,93.09,93.17,92.98,93.08,228585.0,92.8644,92.9442,92.7546,92.8544,228585.0
2025-04-17 13:30:00,93.08,93.39,93.08,93.37,131751.0,92.8544,93.1636,92.8544,93.1437,131751.0
2025-04-17 13:40:00,93.35,93.55,93.12,93.38,189390.0,93.1237,93.3233,92.8943,93.1537,189390.0
2025-04-17 13:50:00,93.37,93.54,93.26,93.38,176886.0,93.1437,93.3133,93.034,93.1537,176886.0
2025-04-17 14:00:00,93.38,93.72,93.34,93.66,285212.0,93.1537,93.4928,93.1138,93.433,285212.0
2025-04-17 14:10:00,93.66,93.74,93.56,93.69,196942.0,93.433,93.5128,93.3332,93.4629,196942.0
2025-04-17 14:20:00,93.69,93.87,93.65,93.76,221559.0,93.4629,93.6425,93.423,93.5327,221559.0
2025-04-17 14:30:00,93.76,93.85,93.7,93.82,220158.0,93.5327,93.6225,93.4729,93.5926,220158.0
2025-04-17 14:40:00,93.82,93.85,93.54,93.55,236325.0,93.5926,93.6225,93.3133,93.3233,236325.0
2025-04-17 14:50:00,93.54,93.68,93.39,93.45,191877.0,93.3133,93.4529,93.1636,93.2235,191877.0
2025-04-17 15:00:00,93.45,93.53,93.36,93.38,190162.0,93.2235,93.3033,93.1337,93.1537,190162.0
2025-04-17 15:10:00,93.38,93.42,93.16,93.23,275593.0,93.1537,93.1936,92.9342,93.004,275593.0
2025-04-17 15:20:00,93.23,93.35,93.09,93.26,314744.0,93.004,93.1237,92.8644,93.034,314744.0
2025-04-17 15:30:00,93.25,93.41,93.23,93.36,232558.0,93.024,93.1836,93.004,93.1337,232558.0
2025-04-17 15:40:00,93.36,93.57,93.28,93.36,338760.0,93.1337,93.3432,93.0539,93.1337,338760.0
2025-04-17 15:50:00,93.35,93.35,93.09,93.23,1078542.0,93.1237,93.1237,92.8644,93.004,1078542.0
2025-04-21 09:30:00,93.02,94.08,92.73,92.89,882425.0,92.7945,93.852,92.5052,92.6649,882425.0
2025-04-21 09:40:00,92.9,93.12,92.78,93.07,356157.0,92.6748,92.8943,92.5551,92.8444,356157.0
2025-04-21 09:50:00,93.07,93.16,92.82,92.96,366805.0,92.8444,92.9342,92.595,92.7347,366805.0
2025-04-21 10:00:00,92.96,92.97,92.34,92.4,462808.0,92.7347,92.7447,92.1162,92.176,462808.0
2025-04-21 10:10:00,92.42,92.57,92.11,92.23,397261.0,92.196,92.3456,91.8867,92.0065,397261.0
2025-04-21 10:20:00,92.23,92.73,92.2,92.71,236808.0,92.0065,92.5052,91.9765,92.4853,236808.0
2025-04-21 10:30:00,92.7,92.83,92.58,92.73,241429.0,92.4753,92.605,92.3556,92.5052,241429.0
2025-04-21 10:40:00,92.75,92.84,92.3,92.34,308646.0,92.5252,92.615,92.0763,92.1162,308646.0
2025-04-21 10:50:00,92.33,92.42,92.13,92.2,430729.0,92.1062,92.196,91.9067,91.9765,430729.0
2025-04-21 11:00:00,92.22,92.49,92.15,92.41,277767.0,91.9965,92.2658,91.9266,92.186,277767.0
2025-04-21 11:10:00,92.4,92.46,92.09,92.18,287943.0,92.176,92.2359,91.8668,91.9566,287943.0
2025-04-21 11:20:00,92.19,92.19,91.97,92.11,170151.0,91.9665,91.9665,91.7471,91.8867,170151.0
2025-04-21 11:30:00,92.12,92.12,91.86,91.89,209916.0,91.8967,91.8967,91.6373,91.6673,209916.0
2025-04-21 11:40:00,91.9,91.93,91.7,91.85,163170.0,91.6773,91.7072,91.4777,91.6274,163170.0
2025-04-21 11:50:00,91.86,91.96,91.7,91.93,193668.0,91.6373,91.7371,91.4777,91.7072,193668.0
2025-04-21 12:00:00,91.93,92.04,91.9,91.94,257803.0,91.7072,91.8169,91.6773,91.7172,257803.0
2025-04-21 12:10:00,91.94,92.05,91.83,91.86,178501.0,91.7172,91.8269,91.6074,91.6373,178501.0
2025-04-21 12:20:00,91.86,92.31,91.74,92.11,426345.0,91.6373,92.0863,91.5176,91.8867,426345.0
2025-04-21 12:30:00,92.11,92.33,92.05,92.23,414329.0,91.8867,92.1062,91.8269,92.0065,414329.0
2025-04-21 12:40:00,92.24,92.37,92.21,92.25,214443.0,92.0164,92.1461,91.9865,92.0264,214443.0
2025-04-21 12:50:00,92.25,92.26,91.89,91.96,202084.0,92.0264,92.0364,91.6673,91.7371,202084.0
2025-04-21 13:00:00,91.96,92.03,91.52,91.53,225793.0,91.7371,91.8069,91.2982,91.3081,225793.0
2025-04-21 13:10:00,91.54,91.54,91.34,91.48,247571.0,91.3181,91.3181,91.1186,91.2583,247571.0
2025-04-21 13:20:00,91.48,91.67,91.48,91.59,200868.0,91.2583,91.4478,91.2583,91.368,200868.0
2025-04-21 13:30:00,91.59,91.73,91.58,91.73,210038.0,91.368,91.5077,91.358,91.5077,210038.0
2025-04-21 13:40:00,91.73,91.73,91.47,91.48,197485.0,91.5077,91.5077,91.2483,91.2583,197485.0
2025-04-21 13:50:00,91.48,91.54,91.4,91.47,206853.0,91.2583,91.3181,91.1785,91.2483,206853.0
2025-04-21 14:00:00,91.47,91.59,91.38,91.44,217088.0,91.2483,91.368,91.1585,91.2184,217088.0
2025-04-21 14:10:00,91.44,91.63,91.37,91.57,155783.0,91.2184,91.4079,91.1485,91.3481,155783.0
2025-04-21 14:20:00,91.56,91.58,91.38,91.54,236813.0,91.3381,91.358,91.1585,91.3181,236813.0
2025-04-21 14:30:00,91.54,91.66,91.5,91.62,192015.0,91.3181,91.4378,91.2782,91.3979,192015.0
2025-04-21 14:40:00,91.61,91.64,91.47,91.56,204447.0,91.388,91.4179,91.2483,91.3381,204447.0
2025-04-21 14:50:00,91.56,91.57,91.42,91.43,137093.0,91.3381,91.3481,91.1984,91.2084,137093.0
2025-04-21 15:00:00,91.43,91.7,91.42,91.6,159059.0,91.2084,91.4777,91.1984,91.378,159059.0
2025-04-21 15:10:00,91.61,91.85,91.6,91.83,204418.0,91.388,91.6274,91.378,91.6074,204418.0
2025-04-21 15:20:00,91.83,91.94,91.81,91.87,209627.0,91.6074,91.7172,91.5875,91.6473,209627.0
2025-04-21 15:30:00,91.87,92.29,91.81,92.14,309543.0,91.6473,92.0663,91.5875,91.9167,309543.0
2025-04-21 15:40:00,92.14,92.3,92.04,92.2,357753.0,91.9167,92.0763,91.8169,91.9765,357753.0
2025-04-21 15:50:00,92.2,92.6,92.16,92.36,1270611.0,91.9765,92.3756,91.9366,92.1361,1270611.0
2025-04-22 09:30:00,92.88,93.75,92.88,93.66,652687.0,92.6549,93.5228,92.6549,93.433,652687.0
2025-04-22 09:40:00,93.65,93.99,93.61,93.89,323629.0,93.423,93.7622,93.3831,93.6624,323629.0
2025-04-22 09:50:00,93.89,94.03,93.65,93.96,271954.0,93.6624,93.8021,93.423,93.7323,271954.0
2025-04-22 10:00:00,93.97,94.31,93.94,94.31,312304.0,93.7422,94.0814,93.7123,94.0814,312304.0
2025-04-22 10:10:00,94.31,94.53,94.14,94.49,271801.0,94.0814,94.3009,93.9118,94.261,271801.0
2025-04-22 10:20:00,94.51,94.7,94.43,94.7,255320.0,94.2809,94.4705,94.2011,94.4705,255320.0
2025-04-22 10:30:00,94.7,94.7,94.38,94.5,264928.0,94.4705,94.4705,94.1512,94.271,264928.0
2025-04-22 10:40:00,94.51,94.84,94.51,94.79,265319.0,94.2809,94.6101,94.2809,94.5602,265319.0
2025-04-22 10:50:00,94.78,94.9,94.57,94.85,269687.0,94.5503,94.67,94.3408,94.6201,269687.0
2025-04-22 11:00:00,94.85,94.89,94.56,94.58,211749.0,94.6201,94.66,94.3308,94.3508,211749.0
2025-04-22 11:10:00,94.57,94.73,94.56,94.63,136295.0,94.3408,94.5004,94.3308,94.4006,136295.0
2025-04-22 11:20:00,94.63,94.82,94.49,94.68,193489.0,94.4006,94.5902,94.261,94.4505,193489.0
2025-04-22 11:30:00,94.68,94.68,94.53,94.63,153053.0,94.4505,94.4505,94.3009,94.4006,153053.0
2025-04-22 11:40:00,94.62,94.74,94.49,94.57,187978.0,94.3907,94.5104,94.261,94.3408,187978.0
2025-04-22 11:50:00,94.56,94.98,94.53,94.88,177257.0,94.3308,94.7498,94.3009,94.65,177257.0
2025-04-22 12:00:00,94.88,95.29,94.87,95.05,345120.0,94.65,95.059,94.6401,94.8196,345120.0
2025-04-22 12:10:00,95.06,95.19,94.96,95.06,150848.0,94.8296,94.9593,94.7298,94.8296,150848.0
2025-04-22 12:20:00,95.06,95.18,95.02,95.04,163183.0,94.8296,94.9493,94.7897,94.8096,163183.0
2025-04-22 12:30:00,95.05,95.11,95.0,95.08,141297.0,94.8196,94.8795,94.7697,94.8495,141297.0
2025-04-22 12:40:00,95.08,95.16,94.97,95.07,165919.0,94.8495,94.9294,94.7398,94.8396,165919.0
2025-04-22 12:50:00,95.09,95.14,94.91,95.1,175876.0,94.8595,94.9094,94.68,94.8695,175876.0
2025-04-22 13:00:00,95.09,95.21,95.0,95.09,136417.0,94.8595,94.9792,94.7697,94.8595,136417.0
2025-04-22 13:10:00,95.09,95.09,94.38,94.63,274145.0,94.8595,94.8595,94.1512,94.4006,274145.0
2025-04-22 13:20:00,94.62,94.66,94.21,94.23,238766.0,94.3907,94.4306,93.9817,94.0016,238766.0
2025-04-22 13:30:00,94.23,94.39,94.11,94.21,186743.0,94.0016,94.1612,93.8819,93.9817,186743.0
2025-04-22 13:40:00,94.22,94.24,93.86,93.88,121271.0,93.9916,94.0116,93.6325,93.6525,121271.0
2025-04-22 13:50:00,93.87,94.02,93.83,93.91,168991.0,93.6425,93.7921,93.6026,93.6824,168991.0
2025-04-22 14:00:00,93.92,94.34,93.89,94.28,158323.0,93.6924,94.1113,93.6624,94.0515,158323.0
2025-04-22 14:10:00,94.28,94.5,94.23,94.45,165837.0,94.0515,94.271,94.0016,94.2211,165837.0
2025-04-22 14:20:00,94.46,94.68,94.44,94.6,213515.0,94.231,94.4505,94.2111,94.3707,213515.0
2025-04-22 14:30:00,94.6,94.71,94.59,94.62,134149.0,94.3707,94.4804,94.3607,94.3907,134149.0
2025-04-22 14:40:00,94.62,94.84,94.61,94.77,129723.0,94.3907,94.6101,94.3807,94.5403,129723.0
2025-04-22 14:50:00,94.78,94.9,94.71,94.74,162863.0,94.5503,94.67,94.4804,94.5104,162863.0
2025-04-22 15:00:00,94.73,94.78,94.62,94.66,172608.0,94.5004,94.5503,94.3907,94.4306,172608.0
2025-04-22 15:10:00,94.66,94.68,94.56,94.64,152076.0,94.4306,94.4505,94.3308,94.4106,152076.0
2025-04-22 15:20:00,94.64,94.79,94.58,94.76,250569.0,94.4106,94.5602,94.3508,94.5303,250569.0
2025-04-22 15:30:00,94.75,94.84,94.68,94.73,228953.0,94.5203,94.6101,94.4505,94.5004,228953.0
2025-04-22 15:40:00,94.74,95.16,94.67,95.13,346121.0,94.5104,94.9294,94.4405,94.8994,346121.0
2025-04-22 15:50:00,95.13,95.19,94.81,94.86,950510.0,94.8994,94.9593,94.5802,94.6301,950510.0
2025-04-23 09:30:00,95.02,96.4,94.8,95.56,1292237.0,94.7897,96.1663,94.5702,95.3284,1292237.0
2025-04-23 09:40:00,95.56,95.91,95.27,95.84,476528.0,95.3284,95.6775,95.0391,95.6077,476528.0
2025-04-23 09:50:00,95.83,96.4,95.52,96.34,431487.0,95.5977,96.1663,95.2885,96.1065,431487.0
2025-04-23 10:00:00,96.36,96.6,96.07,96.17,503179.0,96.1264,96.3659,95.8371,95.9369,503179.0
2025-04-23 10:10:00,96.17,96.3,95.52,95.66,296856.0,95.9369,96.0666,95.2885,95.4281,296856.0
2025-04-23 10:20:00,95.64,95.98,95.53,95.97,245660.0,95.4082,95.7474,95.2985,95.7374,245660.0
2025-04-23 10:30:00,95.96,96.04,95.81,95.9,243345.0,95.7274,95.8072,95.5778,95.6676,243345.0
2025-04-23 10:40:00,95.9,96.01,95.67,95.91,228972.0,95.6676,95.7773,95.4381,95.6775,228972.0
2025-04-23 10:50:00,95.9,95.92,95.52,95.54,206558.0,95.6676,95.6875,95.2885,95.3084,206558.0
2025-04-23 11:00:00,95.54,95.65,95.25,95.38,227446.0,95.3084,95.4182,95.0191,95.1488,227446.0
2025-04-23 11:10:00,95.36,95.36,95.1,95.13,237013.0,95.1289,95.1289,94.8695,94.8994,237013.0
2025-04-23 11:20:00,95.13,95.16,94.61,94.91,468645.0,94.8994,94.9294,94.3807,94.68,468645.0
2025-04-23 11:30:00,94.92,95.05,94.72,94.96,300644.0,94.6899,94.8196,94.4904,94.7298,300644.0
2025-04-23 11:40:00,94.97,95.05,94.57,94.6,300164.0,94.7398,94.8196,94.3408,94.3707,300164.0
2025-04-23 11:50:00,94.6,94.77,94.45,94.67,260558.0,94.3707,94.5403,94.2211,94.4405,260558.0
2025-04-23 12:00:00,94.69,94.8,94.54,94.61,213511.0,94.4605,94.5702,94.3109,94.3807,213511.0
2025-04-23 12:10:00,94.63,94.71,94.33,94.33,146971.0,94.4006,94.4804,94.1014,94.1014,146971.0
2025-04-23 12:20:00,94.32,94.62,94.16,94.59,173620.0,94.0914,94.3907,93.9318,94.3607,173620.0
2025-04-23 12:30:00,94.58,94.76,94.55,94.62,234131.0,94.3508,94.5303,94.3208,94.3907,234131.0
2025-04-23 12:40:00,94.6,94.78,94.53,94.55,163056.0,94.3707,94.5503,94.3009,94.3208,163056.0
2025-04-23 12:50:00,94.54,95.0,94.51,94.93,139284.0,94.3109,94.7697,94.2809,94.6999,139284.0
2025-04-23 13:00:00,94.93,95.11,94.6,95.05,155123.0,94.6999,94.8795,94.3707,94.8196,155123.0
2025-04-23 13:10:00,95.06,95.13,95.02,95.11,98056.0,94.8296,94.8994,94.7897,94.8795,98056.0
2025-04-23 13:20:00,95.09,95.16,94.96,94.97,85167.0,94.8595,94.9294,94.7298,94.7398,85167.0
2025-04-23 13:30:00,94.99,95.02,94.56,94.68,145586.0,94.7598,94.7897,94.3308,94.4505,145586.0
2025-04-23 13:40:00,94.67,94.69,94.48,94.52,92188.0,94.4405,94.4605,94.251,94.2909,92188.0
2025-04-23 13:50:00,94.52,94.79,94.45,94.64,98494.0,94.2909,94.5602,94.2211,94.4106,98494.0
2025-04-23 14:00:00,94.64,94.71,94.43,94.54,138937.0,94.4106,94.4804,94.2011,94.3109,138937.0
2025-04-23 14:10:00,94.54,94.62,94.38,94.52,204605.0,94.3109,94.3907,94.1512,94.2909,204605.0
2025-04-23 14:20:00,94.52,94.66,94.38,94.42,158976.0,94.2909,94.4306,94.1512,94.1911,158976.0
2025-04-23 14:30:00,94.43,94.6,94.38,94.5,131202.0,94.2011,94.3707,94.1512,94.271,131202.0
2025-04-23 14:40:00,94.51,94.61,94.42,94.52,155819.0,94.2809,94.3807,94.1911,94.2909,155819.0
2025-04-23 14:50:00,94.52,94.69,94.42,94.58,128090.0,94.2909,94.4605,94.1911,94.3508,128090.0
2025-04-23 15:00:00,94.57,94.65,94.31,94.49,170922.0,94.3408,94.4206,94.0814,94.261,170922.0
2025-04-23 15:10:00,94.49,94.59,94.45,94.56,162601.0,94.261,94.3607,94.2211,94.3308,162601.0
2025-04-23 15:20:00,94.56,94.66,94.46,94.57,154644.0,94.3308,94.4306,94.231,94.3408,154644.0
2025-04-23 15:30:00,94.58,94.79,94.5,94.65,259549.0,94.3508,94.5602,94.271,94.4206,259549.0
2025-04-23 15:40:00,94.65,94.86,94.61,94.77,264440.0,94.4206,94.6301,94.3807,94.5403,264440.0
2025-04-23 15:50:00,94.79,95.18,94.77,94.95,1055082.0,94.5602,94.9493,94.5403,94.7199,1055082.0
2025-04-24 09:30:00,94.71,94.71,93.66,93.87,664174.0,94.4804,94.4804,93.433,93.6425,664174.0
2025-04-24 09:40:00,93.87,94.36,93.87,94.08,327403.0,93.6425,94.1313,93.6425,93.852,327403.0
2025-04-24 09:50:00,94.11,94.28,93.96,94.27,329589.0,93.8819,94.0515,93.7323,94.0415,329589.0
2025-04-24 10:00:00,94.26,94.69,94.25,94.69,312194.0,94.0315,94.4605,94.0216,94.4605,312194.0
2025-04-24 10:10:00,94.68,94.86,94.48,94.86,259401.0,94.4505,94.6301,94.251,94.6301,259401.0
2025-04-24 10:20:00,94.84,95.2,94.84,95.09,254058.0,94.6101,94.9693,94.6101,94.8595,254058.0
2025-04-24 10:30:00,95.09,95.36,95.05,95.34,209990.0,94.8595,95.1289,94.8196,95.1089,209990.0
2025-04-24 10:40:00,95.33,95.43,95.08,95.24,225582.0,95.0989,95.1987,94.8495,95.0092,225582.0
2025-04-24 10:50:00,95.24,95.42,95.17,95.37,169220.0,95.0092,95.1887,94.9393,95.1388,169220.0
2025-04-24 11:00:00,95.36,95.46,95.19,95.4,217786.0,95.1289,95.2286,94.9593,95.1688,217786.0
2025-04-24 11:10:00,95.38,95.64,95.36,95.42,181193.0,95.1488,95.4082,95.1289,95.1887,181193.0
2025-04-24 11:20:00,95.41,95.52,95.15,95.27,173368.0,95.1787,95.2885,94.9194,95.0391,173368.0
2025-04-24 11:30:00,95.28,95.46,95.16,95.4,187641.0,95.0491,95.2286,94.9294,95.1688,187641.0
2025-04-24 11:40:00,95.41,95.45,95.28,95.38,147631.0,95.1787,95.2186,95.0491,95.1488,147631.0
2025-04-24 11:50:00,95.37,95.57,95.31,95.36,220289.0,95.1388,95.3384,95.079,95.1289,220289.0
2025-04-24 12:00:00,95.37,95.47,95.28,95.35,117833.0,95.1388,95.2386,95.0491,95.1189,117833.0
2025-04-24 12:10:00,95.35,95.72,95.33,95.69,155761.0,95.1189,95.488,95.0989,95.4581,155761.0
2025-04-24 12:20:00,95.69,95.79,95.61,95.75,147197.0,95.4581,95.5578,95.3783,95.5179,147197.0
2025-04-24 12:30:00,95.75,95.83,95.69,95.75,112963.0,95.5179,95.5977,95.4581,95.5179,112963.0
2025-04-24 12:40:00,95.75,95.8,95.65,95.71,122632.0,95.5179,95.5678,95.4182,95.478,122632.0
2025-04-24 12:50:00,95.71,95.83,95.63,95.72,112953.0,95.478,95.5977,95.3982,95.488,112953.0
2025-04-24 13:00:00,95.72,95.72,95.51,95.53,135191.0,95.488,95.488,95.2785,95.2985,135191.0
2025-04-24 13:10:00,95.54,95.66,95.48,95.58,214174.0,95.3084,95.4281,95.2486,95.3483,214174.0
2025-04-24 13:20:00,95.58,95.71,95.56,95.63,105379.0,95.3483,95.478,95.3284,95.3982,105379.0
2025-04-24 13:30:00,95.64,95.83,95.59,95.77,144772.0,95.4082,95.5977,95.3583,95.5379,144772.0
2025-04-24 13:40:00,95.77,95.84,95.69,95.8,144982.0,95.5379,95.6077,95.4581,95.5678,144982.0
2025-04-24 13:50:00,95.8,95.93,95.73,95.84,110063.0,95.5678,95.6975,95.498,95.6077,110063.0
2025-04-24 14:00:00,95.83,96.07,95.79,95.88,252532.0,95.5977,95.8371,95.5578,95.6476,252532.0
2025-04-24 14:10:00,95.88,95.94,95.78,95.8,173229.0,95.6476,95.7075,95.5478,95.5678,173229.0
2025-04-24 14:20:00,95.81,95.81,95.7,95.77,126816.0,95.5778,95.5778,95.468,95.5379,126816.0
2025-04-24 14:30:00,95.78,95.95,95.75,95.89,127997.0,95.5478,95.7174,95.5179,95.6576,127997.0
2025-04-24 14:40:00,95.89,95.95,95.82,95.94,144917.0,95.6576,95.7174,95.5878,95.7075,144917.0
2025-04-24 14:50:00,95.94,96.02,95.91,95.92,120194.0,95.7075,95.7873,95.6775,95.6875,120194.0
2025-04-24 15:00:00,95.92,95.92,95.74,95.77,119277.0,95.6875,95.6875,95.5079,95.5379,119277.0
2025-04-24 15:10:00,95.77,95.85,95.59,95.84,142768.0,95.5379,95.6177,95.3583,95.6077,142768.0
2025-04-24 15:20:00,95.85,95.94,95.71,95.71,162836.0,95.6177,95.7075,95.478,95.478,162836.0
2025-04-24 15:30:00,95.7,96.0,95.69,95.98,240331.0,95.468,95.7673,95.4581,95.7474,240331.0
2025-04-24 15:40:00,95.97,96.1,95.92,96.09,266920.0,95.7374,95.8671,95.6875,95.8571,266920.0
2025-04-24 15:50:00,96.09,96.22,95.84,95.87,1126290.0,95.8571,95.9868,95.6077,95.6376,1126290.0
2025-04-25 09:30:00,95.8,96.47,95.8,96.13,636523.0,95.5678,96.2362,95.5678,95.897,636523.0
2025-04-25 09:40:00,96.11,96.21,95.85,95.88,225396.0,95.877,95.9768,95.6177,95.6476,225396.0
2025-04-25 09:50:00,95.86,95.96,95.61,95.66,249472.0,95.6277,95.7274,95.3783,95.4281,249472.0
2025-04-25 10:00:00,95.67,95.95,95.59,95.71,348805.0,95.4381,95.7174,95.3583,95.478,348805.0
2025-04-25 10:10:00,95.71,95.8,95.35,95.37,351618.0,95.478,95.5678,95.1189,95.1388,351618.0
2025-04-25 10:20:00,95.37,95.41,94.88,94.98,309134.0,95.1388,95.1787,94.65,94.7498,309134.0
2025-04-25 10:30:00,95.0,95.1,94.79,95.0,407333.0,94.7697,94.8695,94.5602,94.7697,407333.0
2025-04-25 10:40:00,95.0,95.31,95.0,95.3,287048.0,94.7697,95.079,94.7697,95.069,287048.0
2025-04-25 10:50:00,95.29,95.34,95.07,95.23,155506.0,95.059,95.1089,94.8396,94.9992,155506.0
2025-04-25 11:00:00,95.21,95.3,95.14,95.23,125327.0,94.9792,95.069,94.9094,94.9992,125327.0
2025-04-25 11:10:00,95.23,95.37,95.18,95.37,116330.0,94.9992,95.1388,94.9493,95.1388,116330.0
2025-04-25 11:20:00,95.37,95.46,95.09,95.13,188191.0,95.1388,95.2286,94.8595,94.8994,188191.0
2025-04-25 11:30:00,95.13,95.26,94.92,95.0,176586.0,94.8994,95.0291,94.6899,94.7697,176586.0
2025-04-25 11:40:00,94.99,95.03,94.77,94.86,163851.0,94.7598,94.7997,94.5403,94.6301,163851.0
2025-04-25 11:50:00,94.87,94.97,94.86,94.88,138141.0,94.6401,94.7398,94.6301,94.65,138141.0
2025-04-25 12:00:00,94.9,94.95,94.78,94.8,193892.0,94.67,94.7199,94.5503,94.5702,193892.0
2025-04-25 12:10:00,94.8,94.99,94.76,94.92,186760.0,94.5702,94.7598,94.5303,94.6899,186760.0
2025-04-25 12:20:00,94.92,94.96,94.81,94.83,173661.0,94.6899,94.7298,94.5802,94.6002,173661.0
2025-04-25 12:30:00,94.83,94.97,94.8,94.83,206768.0,94.6002,94.7398,94.5702,94.6002,206768.0
2025-04-25 12:40:00,94.83,94.86,94.61,94.67,170987.0,94.6002,94.6301,94.3807,94.4405,170987.0
2025-04-25 12:50:00,94.67,94.83,94.62,94.81,140869.0,94.4405,94.6002,94.3907,94.5802,140869.0
2025-04-25 13:00:00,94.81,94.87,94.67,94.86,105672.0,94.5802,94.6401,94.4405,94.6301,105672.0
2025-04-25 13:10:00,94.87,94.97,94.86,94.93,111040.0,94.6401,94.7398,94.6301,94.6999,111040.0
2025-04-25 13:20:00,94.93,95.03,94.8,94.88,199444.0,94.6999,94.7997,94.5702,94.65,199444.0
2025-04-25 13:30:00,94.88,94.96,94.61,94.69,176456.0,94.65,94.7298,94.3807,94.4605,176456.0
2025-04-25 13:40:00,94.69,94.84,94.5,94.6,200479.0,94.4605,94.6101,94.271,94.3707,200479.0
2025-04-25 13:50:00,94.62,94.63,94.36,94.46,224113.0,94.3907,94.4006,94.1313,94.231,224113.0
2025-04-25 14:00:00,94.47,94.68,94.4,94.67,212523.0,94.241,94.4505,94.1712,94.4405,212523.0
2025-04-25 14:10:00,94.67,94.84,94.59,94.83,185884.0,94.4405,94.6101,94.3607,94.6002,185884.0
2025-04-25 14:20:00,94.82,95.09,94.8,94.89,193315.0,94.5902,94.8595,94.5702,94.66,193315.0
2025-04-25 14:30:00,94.9,95.07,94.87,94.97,116759.0,94.67,94.8396,94.6401,94.7398,116759.0
2025-04-25 14:40:00,94.98,95.05,94.94,94.95,110933.0,94.7498,94.8196,94.7099,94.7199,110933.0
2025-04-25 14:50:00,94.95,94.97,94.73,94.91,117385.0,94.7199,94.7398,94.5004,94.68,117385.0
2025-04-25 15:00:00,94.91,95.05,94.89,95.02,137066.0,94.68,94.8196,94.66,94.7897,137066.0
2025-04-25 15:10:00,95.02,95.09,94.88,94.88,139226.0,94.7897,94.8595,94.65,94.65,139226.0
2025-04-25 15:20:00,94.88,95.08,94.87,94.91,207872.0,94.65,94.8495,94.6401,94.68,207872.0
2025-04-25 15:30:00,94.9,95.03,94.82,94.89,174012.0,94.67,94.7997,94.5902,94.66,174012.0
2025-04-25 15:40:00,94.88,95.03,94.81,94.89,244644.0,94.65,94.7997,94.5802,94.66,244644.0
2025-04-25 15:50:00,94.91,95.16,94.83,95.06,1194159.0,94.68,94.9294,94.6002,94.8296,1194159.0
2025-04-28 09:30:00,95.1,96.0,95.1,95.53,652762.0,94.8695,95.7673,94.8695,95.2985,652762.0
2025-04-28 09:40:00,95.53,95.82,95.43,95.57,282384.0,95.2985,95.5878,95.1987,95.3384,282384.0
2025-04-28 09:50:00,95.56,95.65,95.26,95.31,253826.0,95.3284,95.4182,95.0291,95.079,253826.0
2025-04-28 10:00:00,95.31,95.43,95.2,95.39,247329.0,95.079,95.1987,94.9693,95.1588,247329.0
2025-04-28 10:10:00,95.39,95.73,95.39,95.7,165679.0,95.1588,95.498,95.1588,95.468,165679.0
2025-04-28 10:20:00,95.7,95.85,95.66,95.73,304786.0,95.468,95.6177,95.4281,95.498,304786.0
2025-04-28 10:30:00,95.73,95.78,95.46,95.69,285675.0,95.498,95.5478,95.2286,95.4581,285675.0
2025-04-28 10:40:00,95.69,95.7,95.43,95.65,224175.0,95.4581,95.468,95.1987,95.4182,224175.0
2025-04-28 10:50:00,95.64,95.72,95.42,95.69,153518.0,95.4082,95.488,95.1887,95.4581,153518.0
2025-04-28 11:00:00,95.69,95.7,95.49,95.53,126641.0,95.4581,95.468,95.2586,95.2985,126641.0
2025-04-28 11:10:00,95.53,95.57,95.36,95.42,158591.0,95.2985,95.3384,95.1289,95.1887,158591.0
2025-04-28 11:20:00,95.42,95.44,95.07,95.14,176041.0,95.1887,95.2087,94.8396,94.9094,176041.0
2025-04-28 11:30:00,95.14,95.2,95.03,95.17,178513.0,94.9094,94.9693,94.7997,94.9393,178513.0
2025-04-28 11:40:00,95.18,95.3,95.12,95.27,106842.0,94.9493,95.069,94.8894,95.0391,106842.0
2025-04-28 11:50:00,95.27,95.29,95.06,95.13,105626.0,95.0391,95.059,94.8296,94.8994,105626.0
2025-04-28 12:00:00,95.14,95.19,94.96,94.99,126956.0,94.9094,94.9593,94.7298,94.7598,126956.0
2025-04-28 12:10:00,94.99,95.0,94.89,94.96,161166.0,94.7598,94.7697,94.66,94.7298,161166.0
2025-04-28 12:20:00,94.95,95.05,94.92,94.99,182089.0,94.7199,94.8196,94.6899,94.7598,182089.0
2025-04-28 12:30:00,94.99,95.05,94.87,94.93,138866.0,94.7598,94.8196,94.6401,94.6999,138866.0
2025-04-28 12:40:00,94.93,94.98,94.83,94.92,122782.0,94.6999,94.7498,94.6002,94.6899,122782.0
2025-04-28 12:50:00,94.92,94.97,94.72,94.75,131756.0,94.6899,94.7398,94.4904,94.5203,131756.0
2025-04-28 13:00:00,94.74,94.86,94.72,94.74,112537.0,94.5104,94.6301,94.4904,94.5104,112537.0
2025-04-28 13:10:00,94.73,94.74,94.53,94.56,251076.0,94.5004,94.5104,94.3009,94.3308,251076.0
2025-04-28 13:20:00,94.56,94.57,94.4,94.42,262885.0,94.3308,94.3408,94.1712,94.1911,262885.0
2025-04-28 13:30:00,94.41,94.51,94.34,94.5,154743.0,94.1812,94.2809,94.1113,94.271,154743.0
2025-04-28 13:40:00,94.51,94.74,94.43,94.72,225038.0,94.2809,94.5104,94.2011,94.4904,225038.0
2025-04-28 13:50:00,94.7,94.96,94.69,94.95,127365.0,94.4705,94.7298,94.4605,94.7199,127365.0
2025-04-28 14:00:00,94.93,94.99,94.86,94.94,131452.0,94.6999,94.7598,94.6301,94.7099,131452.0
2025-04-28 14:10:00,94.93,94.93,94.74,94.78,130426.0,94.6999,94.6999,94.5104,94.5503,130426.0
2025-04-28 14:20:00,94.78,94.95,94.7,94.9,128075.0,94.5503,94.7199,94.4705,94.67,128075.0
2025-04-28 14:30:00,94.9,94.92,94.78,94.83,108489.0,94.67,94.6899,94.5503,94.6002,108489.0
2025-04-28 14:40:00,94.83,94.87,94.76,94.79,113344.0,94.6002,94.6401,94.5303,94.5602,113344.0
2025-04-28 14:50:00,94.79,94.82,94.74,94.79,142133.0,94.5602,94.5902,94.5104,94.5602,142133.0
2025-04-28 15:00:00,94.79,94.89,94.77,94.88,226806.0,94.5602,94.66,94.5403,94.65,226806.0
2025-04-28 15:10:00,94.88,95.03,94.86,94.98,165917.0,94.65,94.7997,94.6301,94.7498,165917.0
2025-04-28 15:20:00,94.98,95.06,94.95,94.99,226610.0,94.7498,94.8296,94.7199,94.7598,226610.0
2025-04-28 15:30:00,94.99,95.09,94.94,94.99,210827.0,94.7598,94.8595,94.7099,94.7598,210827.0
2025-04-28 15:40:00,94.98,95.24,94.95,95.21,326870.0,94.7498,95.0092,94.7199,94.9792,326870.0
2025-04-28 15:50:00,95.22,95.38,95.13,95.16,936406.0,94.9892,95.1488,94.8994,94.9294,936406.0
2025-04-29 09:30:00,94.84,95.05,94.42,95.05,538248.0,94.6101,94.8196,94.1911,94.8196,538248.0
2025-04-29 09:40:00,95.04,95.1,94.66,94.89,255142.0,94.8096,94.8695,94.4306,94.66,255142.0
2025-04-29 09:50:00,94.89,95.04,94.81,94.89,203819.0,94.66,94.8096,94.5802,94.66,203819.0
2025-04-29 10:00:00,94.89,95.46,94.77,95.32,194360.0,94.66,95.2286,94.5403,95.089,194360.0
2025-04-29 10:10:00,95.33,95.44,95.22,95.34,166231.0,95.0989,95.2087,94.9892,95.1089,166231.0
2025-04-29 10:20:00,95.33,95.39,95.01,95.21,142062.0,95.0989,95.1588,94.7797,94.9792,142062.0
2025-04-29 10:30:00,95.2,95.44,95.18,95.37,134331.0,94.9693,95.2087,94.9493,95.1388,134331.0
2025-04-29 10:40:00,95.4,95.49,95.32,95.36,167499.0,95.1688,95.2586,95.089,95.1289,167499.0
2025-04-29 10:50:00,95.36,95.74,95.33,95.73,167571.0,95.1289,95.5079,95.0989,95.498,167571.0
2025-04-29 11:00:00,95.73,95.76,95.47,95.6,117834.0,95.498,95.5279,95.2386,95.3683,117834.0
2025-04-29 11:10:00,95.62,95.64,95.36,95.4,138634.0,95.3882,95.4082,95.1289,95.1688,138634.0
2025-04-29 11:20:00,95.4,95.6,95.31,95.54,140812.0,95.1688,95.3683,95.079,95.3084,140812.0
2025-04-29 11:30:00,95.56,95.57,95.33,95.51,121999.0,95.3284,95.3384,95.0989,95.2785,121999.0
2025-04-29 11:40:00,95.5,95.61,95.46,95.54,102086.0,95.2685,95.3783,95.2286,95.3084,102086.0
2025-04-29 11:50:00,95.52,95.61,95.41,95.47,84812.0,95.2885,95.3783,95.1787,95.2386,84812.0
2025-04-29 12:00:00,95.47,95.56,95.43,95.5,78885.0,95.2386,95.3284,95.1987,95.2685,78885.0
2025-04-29 12:10:00,95.5,95.51,95.42,95.47,85300.0,95.2685,95.2785,95.1887,95.2386,85300.0
2025-04-29 12:20:00,95.46,95.51,95.4,95.47,88774.0,95.2286,95.2785,95.1688,95.2386,88774.0
2025-04-29 12:30:00,95.47,95.47,95.27,95.32,85820.0,95.2386,95.2386,95.0391,95.089,85820.0
2025-04-29 12:40:00,95.32,95.4,95.21,95.25,134826.0,95.089,95.1688,94.9792,95.0191,134826.0
2025-04-29 12:50:00,95.26,95.32,95.05,95.05,94043.0,95.0291,95.089,94.8196,94.8196,94043.0
2025-04-29 13:00:00,95.05,95.24,95.04,95.17,110440.0,94.8196,95.0092,94.8096,94.9393,110440.0
2025-04-29 13:10:00,95.18,95.52,95.15,95.51,86643.0,94.9493,95.2885,94.9194,95.2785,86643.0
2025-04-29 13:20:00,95.5,95.59,95.47,95.56,111206.0,95.2685,95.3583,95.2386,95.3284,111206.0
2025-04-29 13:30:00,95.55,95.66,95.51,95.66,109859.0,95.3184,95.4281,95.2785,95.4281,109859.0
2025-04-29 13:40:00,95.66,95.93,95.66,95.86,148229.0,95.4281,95.6975,95.4281,95.6277,148229.0
2025-04-29 13:50:00,95.84,95.88,95.71,95.72,113672.0,95.6077,95.6476,95.478,95.488,113672.0
2025-04-29 14:00:00,95.73,95.83,95.66,95.74,137592.0,95.498,95.5977,95.4281,95.5079,137592.0
2025-04-29 14:10:00,95.73,95.78,95.64,95.67,99869.0,95.498,95.5478,95.4082,95.4381,99869.0
2025-04-29 14:20:00,95.67,95.76,95.58,95.7,159960.0,95.4381,95.5279,95.3483,95.468,159960.0
2025-04-29 14:30:00,95.7,95.8,95.68,95.8,91800.0,95.468,95.5678,95.4481,95.5678,91800.0
2025-04-29 14:40:00,95.79,95.83,95.71,95.73,183307.0,95.5578,95.5977,95.478,95.498,183307.0
2025-04-29 14:50:00,95.73,95.74,95.64,95.68,110447.0,95.498,95.5079,95.4082,95.4481,110447.0
2025-04-29 15:00:00,95.68,95.83,95.67,95.73,127779.0,95.4481,95.5977,95.4381,95.498,127779.0
2025-04-29 15:10:00,95.73,95.77,95.69,95.75,142423.0,95.498,95.5379,95.4581,95.5179,142423.0
2025-04-29 15:20:00,95.74,95.82,95.69,95.79,145231.0,95.5079,95.5878,95.4581,95.5578,145231.0
2025-04-29 15:30:00,95.79,95.95,95.77,95.91,236710.0,95.5578,95.7174,95.5379,95.6775,236710.0
2025-04-29 15:40:00,95.91,96.12,95.89,96.08,359514.0,95.6775,95.887,95.6576,95.8471,359514.0
2025-04-29 15:50:00,96.08,96.18,95.95,96.0,819359.0,95.8471,95.9469,95.7174,95.7673,819359.0
2025-04-30 09:30:00,95.94,95.96,95.25,95.32,652752.0,95.7075,95.7274,95.0191,95.089,652752.0
2025-04-30 09:40:00,95.32,95.43,95.02,95.25,380772.0,95.089,95.1987,94.7897,95.0191,380772.0
2025-04-30 09:50:00,95.25,95.35,94.93,95.06,458269.0,95.0191,95.1189,94.6999,94.8296,458269.0
2025-04-30 10:00:00,95.08,95.43,95.03,95.18,214260.0,94.8495,95.1987,94.7997,94.9493,214260.0
2025-04-30 10:10:00,95.2,95.41,95.11,95.34,318934.0,94.9693,95.1787,94.8795,95.1089,318934.0
2025-04-30 10:20:00,95.35,95.7,95.29,95.55,243130.0,95.1189,95.468,95.059,95.3184,243130.0
2025-04-30 10:30:00,95.54,95.78,95.5,95.74,178989.0,95.3084,95.5478,95.2685,95.5079,178989.0
2025-04-30 10:40:00,95.72,96.04,95.6,95.96,245837.0,95.488,95.8072,95.3683,95.7274,245837.0
2025-04-30 10:50:00,95.96,96.09,95.8,96.02,235291.0,95.7274,95.8571,95.5678,95.7873,235291.0
2025-04-30 11:00:00,96.01,96.38,95.98,96.24,292257.0,95.7773,96.1464,95.7474,96.0067,292257.0
2025-04-30 11:10:00,96.27,96.34,96.18,96.19,150095.0,96.0367,96.1065,95.9469,95.9569,150095.0
2025-04-30 11:20:00,96.2,96.45,96.17,96.26,175577.0,95.9668,96.2162,95.9369,96.0267,175577.0
2025-04-30 11:30:00,96.25,96.3,96.17,96.27,99234.0,96.0167,96.0666,95.9369,96.0367,99234.0
2025-04-30 11:40:00,96.27,96.33,96.16,96.27,135128.0,96.0367,96.0965,95.9269,96.0367,135128.0
2025-04-30 11:50:00,96.26,96.48,96.21,96.45,141811.0,96.0267,96.2462,95.9768,96.2162,141811.0
2025-04-30 12:00:00,96.45,96.63,96.4,96.51,161132.0,96.2162,96.3958,96.1663,96.2761,161132.0
2025-04-30 12:10:00,96.51,96.52,96.36,96.49,115478.0,96.2761,96.2861,96.1264,96.2561,115478.0
2025-04-30 12:20:00,96.48,96.55,96.39,96.53,134232.0,96.2462,96.316,96.1564,96.296,134232.0
2025-04-30 12:30:00,96.53,96.78,96.48,96.76,149754.0,96.296,96.5454,96.2462,96.5255,149754.0
2025-04-30 12:40:00,96.76,96.86,96.71,96.81,150696.0,96.5255,96.6252,96.4756,96.5754,150696.0
2025-04-30 12:50:00,96.81,96.92,96.78,96.83,174887.0,96.5754,96.6851,96.5454,96.5953,174887.0
2025-04-30 13:00:00,96.83,96.92,96.66,96.7,237927.0,96.5953,96.6851,96.4257,96.4656,237927.0
2025-04-30 13:10:00,96.7,96.82,96.56,96.79,199714.0,96.4656,96.5853,96.326,96.5554,199714.0
2025-04-30 13:20:00,96.79,96.93,96.76,96.92,176340.0,96.5554,96.6951,96.5255,96.6851,176340.0
2025-04-30 13:30:00,96.92,97.15,96.91,97.06,234601.0,96.6851,96.9145,96.6751,96.8247,234601.0
2025-04-30 13:40:00,97.05,97.14,96.98,97.0,172630.0,96.8148,96.9046,96.7449,96.7649,172630.0
2025-04-30 13:50:00,97.0,97.13,96.99,97.05,175318.0,96.7649,96.8946,96.7549,96.8148,175318.0
2025-04-30 14:00:00,97.05,97.31,96.89,97.09,359234.0,96.8148,97.0741,96.6552,96.8547,359234.0
2025-04-30 14:10:00,97.09,97.24,97.04,97.12,294606.0,96.8547,97.0043,96.8048,96.8846,294606.0
2025-04-30 14:20:00,97.12,97.14,96.92,97.0,376644.0,96.8846,96.9046,96.6851,96.7649,376644.0
2025-04-30 14:30:00,96.98,97.14,96.98,97.05,305772.0,96.7449,96.9046,96.7449,96.8148,305772.0
2025-04-30 14:40:00,97.04,97.2,97.02,97.15,267428.0,96.8048,96.9644,96.7848,96.9145,267428.0
2025-04-30 14:50:00,97.15,97.16,96.73,96.78,293293.0,96.9145,96.9245,96.4955,96.5454,293293.0
2025-04-30 15:00:00,96.77,96.99,96.75,96.93,222523.0,96.5354,96.7549,96.5155,96.6951,222523.0
2025-04-30 15:10:00,96.93,97.09,96.9,97.03,218076.0,96.6951,96.8547,96.6651,96.7948,218076.0
2025-04-30 15:20:00,97.01,97.08,96.75,96.78,197236.0,96.7749,96.8447,96.5155,96.5454,197236.0
2025-04-30 15:30:00,96.79,96.86,96.63,96.78,222814.0,96.5554,96.6252,96.3958,96.5454,222814.0
2025-04-30 15:40:00,96.79,97.4,96.77,97.36,354698.0,96.5554,97.1639,96.5354,97.124,354698.0
2025-04-30 15:50:00,97.35,97.78,97.11,97.21,1493625.0,97.114,97.543,96.8746,96.9744,1493625.0
2025-05-01 09:30:00,97.02,97.52,96.59,97.37,774120.0,96.7848,97.2836,96.3559,97.134,774120.0
2025-05-01 09:40:00,97.38,97.46,96.74,96.85,429192.0,97.144,97.2238,96.5055,96.6153,429192.0
2025-05-01 09:50:00,96.84,97.16,96.77,96.9,380195.0,96.6053,96.9245,96.5354,96.6651,380195.0
2025-05-01 10:00:00,96.93,97.37,96.93,97.28,328166.0,96.6951,97.134,96.6951,97.0442,328166.0
2025-05-01 10:10:00,97.29,97.52,97.24,97.46,215494.0,97.0542,97.2836,97.0043,97.2238,215494.0
2025-05-01 10:20:00,97.44,97.71,97.43,97.49,206550.0,97.2038,97.4732,97.1938,97.2537,206550.0
2025-05-01 10:30:00,97.49,97.53,97.26,97.42,174616.0,97.2537,97.2936,97.0243,97.1839,174616.0
2025-05-01 10:40:00,97.42,97.5,97.33,97.46,207488.0,97.1839,97.2637,97.0941,97.2238,207488.0
2025-05-01 10:50:00,97.45,97.61,97.3,97.53,159338.0,97.2138,97.3734,97.0642,97.2936,159338.0
2025-05-01 11:00:00,97.53,97.53,97.3,97.39,125419.0,97.2936,97.2936,97.0642,97.1539,125419.0
2025-05-01 11:10:00,97.4,97.56,97.34,97.38,181771.0,97.1639,97.3235,97.1041,97.144,181771.0
2025-05-01 11:20:00,97.38,97.49,97.32,97.33,168156.0,97.144,97.2537,97.0841,97.0941,168156.0
2025-05-01 11:30:00,97.33,97.57,97.24,97.52,169810.0,97.0941,97.3335,97.0043,97.2836,169810.0
2025-05-01 11:40:00,97.51,97.55,97.32,97.38,104226.0,97.2737,97.3136,97.0841,97.144,104226.0
2025-05-01 11:50:00,97.38,97.44,97.2,97.29,136460.0,97.144,97.2038,96.9644,97.0542,136460.0
2025-05-01 12:00:00,97.29,97.46,97.27,97.41,115662.0,97.0542,97.2238,97.0342,97.1739,115662.0
2025-05-01 12:10:00,97.41,97.41,97.13,97.29,178588.0,97.1739,97.1739,96.8946,97.0542,178588.0
2025-05-01 12:20:00,97.3,97.4,97.22,97.33,116083.0,97.0642,97.1639,96.9844,97.0941,116083.0
2025-05-01 12:30:00,97.35,97.37,97.25,97.28,82774.0,97.114,97.134,97.0143,97.0442,82774.0
2025-05-01 12:40:00,97.27,97.29,97.1,97.13,131019.0,97.0342,97.0542,96.8646,96.8946,131019.0
2025-05-01 12:50:00,97.13,97.24,97.12,97.18,87771.0,96.8946,97.0043,96.8846,96.9445,87771.0
2025-05-01 13:00:00,97.19,97.46,97.18,97.45,70790.0,96.9544,97.2238,96.9445,97.2138,70790.0
2025-05-01 13:10:00,97.45,97.6,97.41,97.55,104912.0,97.2138,97.3634,97.1739,97.3136,104912.0
2025-05-01 13:20:00,97.55,97.55,97.33,97.37,117464.0,97.3136,97.3136,97.0941,97.134,117464.0
2025-05-01 13:30:00,97.38,97.42,97.31,97.36,118447.0,97.144,97.1839,97.0741,97.124,118447.0
2025-05-01 13:40:00,97.36,97.39,97.3,97.32,187020.0,97.124,97.1539,97.0642,97.0841,187020.0
2025-05-01 13:50:00,97.31,97.39,97.16,97.19,109473.0,97.0741,97.1539,96.9245,96.9544,109473.0
2025-05-01 14:00:00,97.19,97.44,97.17,97.41,134802.0,96.9544,97.2038,96.9345,97.1739,134802.0
2025-05-01 14:10:00,97.4,97.53,97.38,97.48,106475.0,97.1639,97.2936,97.144,97.2437,106475.0
2025-05-01 14:20:00,97.47,97.58,97.37,97.56,181410.0,97.2338,97.3435,97.134,97.3235,181410.0
2025-05-01 14:30:00,97.57,97.65,97.54,97.58,159514.0,97.3335,97.4133,97.3036,97.3435,159514.0
2025-05-01 14:40:00,97.59,97.74,97.57,97.66,131038.0,97.3535,97.5031,97.3335,97.4233,131038.0
2025-05-01 14:50:00,97.65,97.66,97.48,97.5,104601.0,97.4133,97.4233,97.2437,97.2637,104601.0
2025-05-01 15:00:00,97.5,97.62,97.47,97.56,141201.0,97.2637,97.3834,97.2338,97.3235,141201.0
2025-05-01 15:10:00,97.56,97.64,97.45,97.61,170164.0,97.3235,97.4033,97.2138,97.3734,170164.0
2025-05-01 15:20:00,97.61,97.8,97.6,97.79,166502.0,97.3734,97.563,97.3634,97.553,166502.0
2025-05-01 15:30:00,97.79,97.83,97.71,97.75,202383.0,97.553,97.5929,97.4732,97.5131,202383.0
2025-05-01 15:40:00,97.75,97.9,97.69,97.86,301332.0,97.5131,97.6627,97.4532,97.6228,301332.0
2025-05-01 15:50:00,97.87,97.89,97.23,97.38,884940.0,97.6328,97.6527,96.9943,97.144,884940.0
2025-05-02 09:30:00,97.95,98.74,97.85,98.65,914821.0,97.7126,98.5007,97.6128,98.4109,914821.0
2025-05-02 09:40:00,98.67,99.07,98.55,99.03,402254.0,98.4308,98.8299,98.3111,98.79,402254.0
2025-05-02 09:50:00,99.03,99.2,98.77,99.04,322583.0,98.79,98.9596,98.5306,98.7999,322583.0
2025-05-02 10:00:00,99.06,99.22,98.93,99.02,249232.0,98.8199,98.9795,98.6902,98.78,249232.0
2025-05-02 10:10:00,99.02,99.18,98.89,99.06,254005.0,98.78,98.9396,98.6503,98.8199,254005.0
2025-05-02 10:20:00,99.06,99.2,98.92,99.16,269349.0,98.8199,98.9596,98.6802,98.9197,269349.0
2025-05-02 10:30:00,99.15,99.17,98.8,98.86,218010.0,98.9097,98.9296,98.5605,98.6204,218010.0
2025-05-02 10:40:00,98.85,98.91,98.52,98.54,191691.0,98.6104,98.6703,98.2812,98.3012,191691.0
2025-05-02 10:50:00,98.55,98.61,98.37,98.52,176806.0,98.3111,98.371,98.1316,98.2812,176806.0
2025-05-02 11:00:00,98.53,98.59,98.34,98.34,121870.0,98.2912,98.351,98.1016,98.1016,121870.0
2025-05-02 11:10:00,98.35,98.44,98.25,98.4,124561.0,98.1116,98.2014,98.0119,98.1615,124561.0
2025-05-02 11:20:00,98.4,98.45,98.32,98.37,119063.0,98.1615,98.2114,98.0817,98.1316,119063.0
2025-05-02 11:30:00,98.38,98.74,98.31,98.72,163613.0,98.1415,98.5007,98.0717,98.4807,163613.0
2025-05-02 11:40:00,98.72,98.73,98.39,98.5,91392.0,98.4807,98.4907,98.1515,98.2613,91392.0
2025-05-02 11:50:00,98.49,98.53,98.35,98.38,146995.0,98.2513,98.2912,98.1116,98.1415,146995.0
2025-05-02 12:00:00,98.38,98.67,98.34,98.47,274708.0,98.1415,98.4308,98.1016,98.2313,274708.0
2025-05-02 12:10:00,98.48,98.57,98.38,98.46,139775.0,98.2413,98.3311,98.1415,98.2214,139775.0
2025-05-02 12:20:00,98.47,98.48,98.34,98.4,96372.0,98.2313,98.2413,98.1016,98.1615,96372.0
2025-05-02 12:30:00,98.41,98.45,98.28,98.33,111435.0,98.1715,98.2114,98.0418,98.0917,111435.0
2025-05-02 12:40:00,98.34,98.38,98.27,98.31,76520.0,98.1016,98.1415,98.0318,98.0717,76520.0
2025-05-02 12:50:00,98.31,98.42,98.22,98.42,121217.0,98.0717,98.1814,97.9819,98.1814,121217.0
2025-05-02 13:00:00,98.41,98.53,98.36,98.51,136635.0,98.1715,98.2912,98.1216,98.2712,136635.0
2025-05-02 13:10:00,98.53,98.53,98.4,98.45,108287.0,98.2912,98.2912,98.1615,98.2114,108287.0
2025-05-02 13:20:00,98.45,98.56,98.39,98.45,97659.0,98.2114,98.3211,98.1515,98.2114,97659.0
2025-05-02 13:30:00,98.46,98.48,98.32,98.4,84670.0,98.2214,98.2413,98.0817,98.1615,84670.0
2025-05-02 13:40:00,98.41,98.49,98.37,98.4,99072.0,98.1715,98.2513,98.1316,98.1615,99072.0
2025-05-02 13:50:00,98.39,98.47,98.36,98.43,90469.0,98.1515,98.2313,98.1216,98.1914,90469.0
2025-05-02 14:00:00,98.43,98.59,98.39,98.58,107482.0,98.1914,98.351,98.1515,98.3411,107482.0
2025-05-02 14:10:00,98.6,98.73,98.58,98.7,99457.0,98.361,98.4907,98.3411,98.4608,99457.0
2025-05-02 14:20:00,98.7,98.75,98.66,98.71,91547.0,98.4608,98.5106,98.4209,98.4707,91547.0
2025-05-02 14:30:00,98.71,98.84,98.68,98.76,111076.0,98.4707,98.6004,98.4408,98.5206,111076.0
2025-05-02 14:40:00,98.76,98.78,98.55,98.55,97728.0,98.5206,98.5406,98.3111,98.3111,97728.0
2025-05-02 14:50:00,98.55,98.73,98.52,98.67,107745.0,98.3111,98.4907,98.2812,98.4308,107745.0
2025-05-02 15:00:00,98.66,98.74,98.61,98.68,120118.0,98.4209,98.5007,98.371,98.4408,120118.0
2025-05-02 15:10:00,98.68,98.8,98.56,98.79,139227.0,98.4408,98.5605,98.3211,98.5506,139227.0
2025-05-02 15:20:00,98.79,98.88,98.75,98.77,192051.0,98.5506,98.6403,98.5106,98.5306,192051.0
2025-05-02 15:30:00,98.77,98.87,98.69,98.82,197298.0,98.5306,98.6304,98.4508,98.5805,197298.0
2025-05-02 15:40:00,98.83,98.9,98.63,98.69,189995.0,98.5905,98.6603,98.3909,98.4508,189995.0
2025-05-02 15:50:00,98.69,98.92,98.59,98.72,1056395.0,98.4508,98.6802,98.351,98.4807,1056395.0
2025-05-05 09:30:00,98.94,99.18,98.53,98.89,551655.0,98.7002,98.9396,98.2912,98.6503,551655.0
2025-05-05 09:40:00,98.89,99.16,98.81,99.16,313835.0,98.6503,98.9197,98.5705,98.9197,313835.0
2025-05-05 09:50:00,99.16,99.36,98.85,99.22,267096.0,98.9197,99.1192,98.6104,98.9795,267096.0
2025-05-05 10:00:00,99.22,99.35,98.82,99.13,220144.0,98.9795,99.1092,98.5805,98.8897,220144.0
2025-05-05 10:10:00,99.14,99.27,99.03,99.14,144754.0,98.8997,99.0294,98.79,98.8997,144754.0
2025-05-05 10:20:00,99.14,99.19,98.93,98.98,203753.0,98.8997,98.9496,98.6902,98.7401,203753.0
2025-05-05 10:30:00,98.97,99.37,98.9,99.35,239776.0,98.7301,99.1291,98.6603,99.1092,239776.0
2025-05-05 10:40:00,99.36,99.45,99.28,99.44,180813.0,99.1192,99.209,99.0394,99.199,180813.0
2025-05-05 10:50:00,99.43,99.54,99.37,99.5,185753.0,99.189,99.2987,99.1291,99.2588,185753.0
2025-05-05 11:00:00,99.5,99.56,99.05,99.06,299305.0,99.2588,99.3187,98.8099,98.8199,299305.0
2025-05-05 11:10:00,99.06,99.39,99.05,99.39,139758.0,98.8199,99.1491,98.8099,99.1491,139758.0
2025-05-05 11:20:00,99.39,99.44,99.18,99.35,122670.0,99.1491,99.199,98.9396,99.1092,122670.0
2025-05-05 11:30:00,99.36,99.56,99.3,99.47,196882.0,99.1192,99.3187,99.0593,99.2289,196882.0
2025-05-05 11:40:00,99.48,99.67,99.48,99.6,117767.0,99.2389,99.4284,99.2389,99.3586,117767.0
2025-05-05 11:50:00,99.61,99.68,99.55,99.56,102011.0,99.3686,99.4384,99.3087,99.3187,102011.0
2025-05-05 12:00:00,99.56,99.61,99.42,99.53,151866.0,99.3187,99.3686,99.179,99.2888,151866.0
2025-05-05 12:10:00,99.53,99.67,99.45,99.49,140831.0,99.2888,99.4284,99.209,99.2489,140831.0
2025-05-05 12:20:00,99.5,99.66,99.45,99.62,131859.0,99.2588,99.4184,99.209,99.3785,131859.0
2025-05-05 12:30:00,99.63,99.67,99.56,99.6,83058.0,99.3885,99.4284,99.3187,99.3586,83058.0
2025-05-05 12:40:00,99.6,99.61,99.45,99.56,72607.0,99.3586,99.3686,99.209,99.3187,72607.0
2025-05-05 12:50:00,99.57,99.6,99.48,99.51,86056.0,99.3287,99.3586,99.2389,99.2688,86056.0
2025-05-05 13:00:00,99.5,99.5,99.38,99.47,90056.0,99.2588,99.2588,99.1391,99.2289,90056.0
2025-05-05 13:10:00,99.47,99.5,99.31,99.44,84797.0,99.2289,99.2588,99.0693,99.199,84797.0
2025-05-05 13:20:00,99.43,99.58,99.4,99.55,70617.0,99.189,99.3386,99.1591,99.3087,70617.0
2025-05-05 13:30:00,99.53,99.69,99.52,99.68,94025.0,99.2888,99.4484,99.2788,99.4384,94025.0
2025-05-05 13:40:00,99.68,99.74,99.63,99.71,122190.0,99.4384,99.4982,99.3885,99.4683,122190.0
2025-05-05 13:50:00,99.71,99.74,99.51,99.52,142165.0,99.4683,99.4982,99.2688,99.2788,142165.0
2025-05-05 14:00:00,99.52,99.66,99.52,99.57,132426.0,99.2788,99.4184,99.2788,99.3287,132426.0
2025-05-05 14:10:00,99.56,99.69,99.53,99.66,101121.0,99.3187,99.4484,99.2888,99.4184,101121.0
2025-05-05 14:20:00,99.66,99.74,99.57,99.58,111352.0,99.4184,99.4982,99.3287,99.3386,111352.0
2025-05-05 14:30:00,99.58,99.63,99.53,99.55,130669.0,99.3386,99.3885,99.2888,99.3087,130669.0
2025-05-05 14:40:00,99.54,99.64,99.5,99.62,163574.0,99.2987,99.3985,99.2588,99.3785,163574.0
2025-05-05 14:50:00,99.61,99.65,99.56,99.57,114704.0,99.3686,99.4085,99.3187,99.3287,114704.0
2025-05-05 15:00:00,99.58,99.59,99.51,99.54,121807.0,99.3386,99.3486,99.2688,99.2987,121807.0
2025-05-05 15:10:00,99.55,99.57,99.49,99.51,126981.0,99.3087,99.3287,99.2489,99.2688,126981.0
2025-05-05 15:20:00,99.51,99.51,99.39,99.42,123766.0,99.2688,99.2688,99.1491,99.179,123766.0
2025-05-05 15:30:00,99.41,99.5,99.38,99.43,158453.0,99.169,99.2588,99.1391,99.189,158453.0
2025-05-05 15:40:00,99.43,99.5,99.32,99.4,243143.0,99.189,99.2588,99.0793,99.1591,243143.0
2025-05-05 15:50:00,99.39,99.49,99.25,99.34,877461.0,99.1491,99.2489,99.0094,99.0992,877461.0
2025-05-06 09:30:00,98.74,98.98,98.41,98.79,588185.0,98.5007,98.7401,98.1715,98.5506,588185.0
2025-05-06 09:40:00,98.78,99.04,98.73,98.86,233073.0,98.5406,98.7999,98.4907,98.6204,233073.0
2025-05-06 09:50:00,98.86,98.86,98.63,98.64,217843.0,98.6204,98.6204,98.3909,98.4009,217843.0
2025-05-06 10:00:00,98.66,98.9,98.6,98.86,179352.0,98.4209,98.6603,98.361,98.6204,179352.0
2025-05-06 10:10:00,98.86,99.05,98.76,99.05,177993.0,98.6204,98.8099,98.5206,98.8099,177993.0
2025-05-06 10:20:00,99.06,99.28,99.04,99.21,175076.0,98.8199,99.0394,98.7999,98.9695,175076.0
2025-05-06 10:30:00,99.2,99.37,99.18,99.26,196303.0,98.9596,99.1291,98.9396,99.0194,196303.0
2025-05-06 10:40:00,99.26,99.4,99.13,99.31,160237.0,99.0194,99.1591,98.8897,99.0693,160237.0
2025-05-06 10:50:00,99.31,99.32,99.16,99.22,147604.0,99.0693,99.0793,98.9197,98.9795,147604.0
2025-05-06 11:00:00,99.23,99.31,99.13,99.14,81262.0,98.9895,99.0693,98.8897,98.8997,81262.0
2025-05-06 11:10:00,99.15,99.37,99.15,99.35,77004.0,98.9097,99.1291,98.9097,99.1092,77004.0
2025-05-06 11:20:00,99.36,99.47,99.26,99.3,89667.0,99.1192,99.2289,99.0194,99.0593,89667.0
2025-05-06 11:30:00,99.3,99.39,99.28,99.34,93817.0,99.0593,99.1491,99.0394,99.0992,93817.0
2025-05-06 11:40:00,99.33,99.35,99.1,99.13,91775.0,99.0892,99.1092,98.8598,98.8897,91775.0
2025-05-06 11:50:00,99.15,99.15,98.98,99.02,103804.0,98.9097,98.9097,98.7401,98.78,103804.0
2025-05-06 12:00:00,99.02,99.07,98.97,98.98,89322.0,98.78,98.8299,98.7301,98.7401,89322.0
2025-05-06 12:10:00,99.0,99.33,98.98,99.23,251526.0,98.76,99.0892,98.7401,98.9895,251526.0
2025-05-06 12:20:00,99.22,99.25,99.03,99.09,102453.0,98.9795,99.0094,98.79,98.8498,102453.0
2025-05-06 12:30:00,99.1,99.25,99.08,99.17,91957.0,98.8598,99.0094,98.8398,98.9296,91957.0
2025-05-06 12:40:00,99.18,99.2,98.94,98.96,106721.0,98.9396,98.9596,98.7002,98.7201,106721.0
2025-05-06 12:50:00,98.95,98.99,98.89,98.92,88570.0,98.7102,98.7501,98.6503,98.6802,88570.0
2025-05-06 13:00:00,98.93,99.09,98.87,99.03,120011.0,98.6902,98.8498,98.6304,98.79,120011.0
2025-05-06 13:10:00,99.03,99.15,98.98,99.14,86671.0,98.79,98.9097,98.7401,98.8997,86671.0
2025-05-06 13:20:00,99.15,99.15,99.0,99.05,76959.0,98.9097,98.9097,98.76,98.8099,76959.0
2025-05-06 13:30:00,99.06,99.15,99.05,99.05,69013.0,98.8199,98.9097,98.8099,98.8099,69013.0
2025-05-06 13:40:00,99.05,99.06,98.85,98.89,90687.0,98.8099,98.8199,98.6104,98.6503,90687.0
2025-05-06 13:50:00,98.89,98.91,98.67,98.67,150187.0,98.6503,98.6703,98.4308,98.4308,150187.0
2025-05-06 14:00:00,98.66,98.94,98.66,98.88,107348.0,98.4209,98.7002,98.4209,98.6403,107348.0
2025-05-06 14:10:00,98.87,98.93,98.79,98.92,87019.0,98.6304,98.6902,98.5506,98.6802,87019.0
2025-05-06 14:20:00,98.92,99.09,98.92,99.08,73339.0,98.6802,98.8498,98.6802,98.8398,73339.0
2025-05-06 14:30:00,99.08,99.11,98.97,98.99,147961.0,98.8398,98.8698,98.7301,98.7501,147961.0
2025-05-06 14:40:00,98.99,99.05,98.92,98.92,86694.0,98.7501,98.8099,98.6802,98.6802,86694.0
2025-05-06 14:50:00,98.93,99.0,98.83,98.98,76303.0,98.6902,98.76,98.5905,98.7401,76303.0
2025-05-06 15:00:00,98.98,98.99,98.81,98.82,120988.0,98.7401,98.7501,98.5705,98.5805,120988.0
2025-05-06 15:10:00,98.83,98.91,98.76,98.8,151461.0,98.5905,98.6703,98.5206,98.5605,151461.0
2025-05-06 15:20:00,98.8,98.85,98.75,98.76,105145.0,98.5605,98.6104,98.5106,98.5206,105145.0
2025-05-06 15:30:00,98.76,98.88,98.64,98.68,169446.0,98.5206,98.6403,98.4009,98.4408,169446.0
2025-05-06 15:40:00,98.68,98.76,98.57,98.61,204115.0,98.4408,98.5206,98.3311,98.371,204115.0
2025-05-06 15:50:00,98.62,98.66,98.42,98.52,1071489.0,98.381,98.4209,98.1814,98.2812,1071489.0
2025-05-07 09:30:00,98.55,99.08,98.42,98.57,542366.0,98.3111,98.8398,98.1814,98.3311,542366.0
2025-05-07 09:40:00,98.58,98.86,98.56,98.63,294669.0,98.3411,98.6204,98.3211,98.3909,294669.0
2025-05-07 09:50:00,98.61,98.99,98.54,98.92,186827.0,98.371,98.7501,98.3012,98.6802,186827.0
2025-05-07 10:00:00,98.93,99.16,98.85,99.0,175510.0,98.6902,98.9197,98.6104,98.76,175510.0
2025-05-07 10:10:00,99.0,99.08,98.89,99.01,168950.0,98.76,98.8398,98.6503,98.77,168950.0
2025-05-07 10:20:00,99.02,99.03,98.89,98.95,120792.0,98.78,98.79,98.6503,98.7102,120792.0
2025-05-07 10:30:00,98.96,98.97,98.77,98.81,127645.0,98.7201,98.7301,98.5306,98.5705,127645.0
2025-05-07 10:40:00,98.82,98.92,98.78,98.83,123593.0,98.5805,98.6802,98.5406,98.5905,123593.0
2025-05-07 10:50:00,98.83,98.86,98.67,98.84,123979.0,98.5905,98.6204,98.4308,98.6004,123979.0
2025-05-07 11:00:00,98.84,98.93,98.76,98.87,111403.0,98.6004,98.6902,98.5206,98.6304,111403.0
2025-05-07 11:10:00,98.87,98.89,98.67,98.71,209772.0,98.6304,98.6503,98.4308,98.4707,209772.0
2025-05-07 11:20:00,98.71,98.8,98.66,98.71,96173.0,98.4707,98.5605,98.4209,98.4707,96173.0
2025-05-07 11:30:00,98.71,98.82,98.7,98.81,75729.0,98.4707,98.5805,98.4608,98.5705,75729.0
2025-05-07 11:40:00,98.82,98.96,98.76,98.78,83304.0,98.5805,98.7201,98.5206,98.5406,83304.0
2025-05-07 11:50:00,98.78,98.91,98.75,98.91,81870.0,98.5406,98.6703,98.5106,98.6703,81870.0
2025-05-07 12:00:00,98.91,99.05,98.89,99.04,92703.0,98.6703,98.8099,98.6503,98.7999,92703.0
2025-05-07 12:10:00,99.04,99.1,98.94,99.09,113316.0,98.7999,98.8598,98.7002,98.8498,113316.0
2025-05-07 12:20:00,99.09,99.1,98.97,99.02,69436.0,98.8498,98.8598,98.7301,98.78,69436.0
2025-05-07 12:30:00,99.02,99.09,99.0,99.03,64605.0,98.78,98.8498,98.76,98.79,64605.0
2025-05-07 12:40:00,99.04,99.13,99.03,99.07,78104.0,98.7999,98.8897,98.79,98.8299,78104.0
2025-05-07 12:50:00,99.07,99.21,99.03,99.2,121315.0,98.8299,98.9695,98.79,98.9596,121315.0
2025-05-07 13:00:00,99.19,99.22,99.11,99.17,108566.0,98.9496,98.9795,98.8698,98.9296,108566.0
2025-05-07 13:10:00,99.16,99.22,99.09,99.1,93404.0,98.9197,98.9795,98.8498,98.8598,93404.0
2025-05-07 13:20:00,99.1,99.24,99.03,99.18,141174.0,98.8598,98.9995,98.79,98.9396,141174.0
2025-05-07 13:30:00,99.2,99.2,99.03,99.12,68551.0,98.9596,98.9596,98.79,98.8798,68551.0
2025-05-07 13:40:00,99.12,99.14,99.04,99.05,112391.0,98.8798,98.8997,98.7999,98.8099,112391.0
2025-05-07 13:50:00,99.05,99.05,98.7,98.7,202618.0,98.8099,98.8099,98.4608,98.4608,202618.0
2025-05-07 14:00:00,98.74,98.84,98.31,98.42,304283.0,98.5007,98.6004,98.0717,98.1814,304283.0
2025-05-07 14:10:00,98.42,98.53,98.32,98.5,226494.0,98.1814,98.2912,98.0817,98.2613,226494.0
2025-05-07 14:20:00,98.51,98.72,98.5,98.61,100874.0,98.2712,98.4807,98.2613,98.371,100874.0
2025-05-07 14:30:00,98.62,99.12,98.51,99.02,230053.0,98.381,98.8798,98.2712,98.78,230053.0
2025-05-07 14:40:00,99.02,99.06,98.6,98.65,122196.0,98.78,98.8199,98.361,98.4109,122196.0
2025-05-07 14:50:00,98.68,99.18,98.59,99.08,244636.0,98.4408,98.9396,98.351,98.8398,244636.0
2025-05-07 15:00:00,99.08,99.09,98.87,98.99,147382.0,98.8398,98.8498,98.6304,98.7501,147382.0
2025-05-07 15:10:00,98.99,99.0,98.79,98.98,101021.0,98.7501,98.76,98.5506,98.7401,101021.0
2025-05-07 15:20:00,98.98,99.01,98.52,98.55,161441.0,98.7401,98.77,98.2812,98.3111,161441.0
2025-05-07 15:30:00,98.55,98.65,98.42,98.59,187668.0,98.3111,98.4109,98.1814,98.351,187668.0
2025-05-07 15:40:00,98.58,99.05,98.48,98.55,301993.0,98.3411,98.8099,98.2413,98.3111,301993.0
2025-05-07 15:50:00,98.52,98.88,98.38,98.8,716126.0,98.2812,98.6403,98.1415,98.5605,716126.0
2025-05-08 09:30:00,98.75,99.33,98.64,99.01,484518.0,98.5106,99.0892,98.4009,98.77,484518.0
2025-05-08 09:40:00,99.02,99.31,98.82,98.84,264668.0,98.78,99.0693,98.5805,98.6004,264668.0
2025-05-08 09:50:00,98.84,99.0,98.6,98.65,229024.0,98.6004,98.76,98.361,98.4109,229024.0
2025-05-08 10:00:00,98.66,98.77,98.31,98.37,246404.0,98.4209,98.5306,98.0717,98.1316,246404.0
2025-05-08 10:10:00,98.36,98.44,98.14,98.25,274985.0,98.1216,98.2014,97.9021,98.0119,274985.0
2025-05-08 10:20:00,98.25,98.29,98.08,98.21,271649.0,98.0119,98.0518,97.8423,97.972,271649.0
2025-05-08 10:30:00,98.22,98.39,97.93,97.95,450040.0,97.9819,98.1515,97.6926,97.7126,450040.0
2025-05-08 10:40:00,97.95,98.17,97.8,97.83,202465.0,97.7126,97.9321,97.563,97.5929,202465.0
2025-05-08 10:50:00,97.83,97.93,97.57,97.74,286590.0,97.5929,97.6926,97.3335,97.5031,286590.0
2025-05-08 11:00:00,97.74,97.77,97.45,97.61,197697.0,97.5031,97.533,97.2138,97.3734,197697.0
2025-05-08 11:10:00,97.61,97.73,97.46,97.7,293237.0,97.3734,97.4931,97.2238,97.4632,293237.0
2025-05-08 11:20:00,97.7,98.04,97.7,97.9,274557.0,97.4632,97.8024,97.4632,97.6627,274557.0
2025-05-08 11:30:00,97.9,98.12,97.79,98.09,192878.0,97.6627,97.8822,97.553,97.8522,192878.0
2025-05-08 11:40:00,98.1,98.49,98.09,98.43,216807.0,97.8622,98.2513,97.8522,98.1914,216807.0
2025-05-08 11:50:00,98.43,98.53,98.26,98.43,211849.0,98.1914,98.2912,98.0218,98.1914,211849.0
2025-05-08 12:00:00,98.44,98.7,98.43,98.67,265764.0,98.2014,98.4608,98.1914,98.4308,265764.0
2025-05-08 12:10:00,98.68,98.73,98.53,98.58,203025.0,98.4408,98.4907,98.2912,98.3411,203025.0
2025-05-08 12:20:00,98.58,98.61,98.43,98.45,129034.0,98.3411,98.371,98.1914,98.2114,129034.0
2025-05-08 12:30:00,98.45,98.59,98.41,98.57,121709.0,98.2114,98.351,98.1715,98.3311,121709.0
2025-05-08 12:40:00,98.56,98.6,98.4,98.41,113321.0,98.3211,98.361,98.1615,98.1715,113321.0
2025-05-08 12:50:00,98.4,98.64,98.38,98.6,139238.0,98.1615,98.4009,98.1415,98.361,139238.0
2025-05-08 13:00:00,98.59,98.66,98.51,98.61,135673.0,98.351,98.4209,98.2712,98.371,135673.0
2025-05-08 13:10:00,98.61,98.65,98.53,98.61,129938.0,98.371,98.4109,98.2912,98.371,129938.0
2025-05-08 13:20:00,98.61,98.66,98.55,98.64,143925.0,98.371,98.4209,98.3111,98.4009,143925.0
2025-05-08 13:30:00,98.63,98.67,98.45,98.53,137919.0,98.3909,98.4308,98.2114,98.2912,137919.0
2025-05-08 13:40:00,98.54,98.56,98.36,98.39,84325.0,98.3012,98.3211,98.1216,98.1515,84325.0
2025-05-08 13:50:00,98.4,98.46,98.19,98.19,98982.0,98.1615,98.2214,97.952,97.952,98982.0
2025-05-08 14:00:00,98.18,98.27,98.08,98.25,98166.0,97.942,98.0318,97.8423,98.0119,98166.0
2025-05-08 14:10:00,98.25,98.35,98.15,98.18,153919.0,98.0119,98.1116,97.9121,97.942,153919.0
2025-05-08 14:20:00,98.18,98.2,97.94,97.98,188131.0,97.942,97.962,97.7026,97.7425,188131.0
2025-05-08 14:30:00,97.98,98.22,97.98,98.16,141576.0,97.7425,97.9819,97.7425,97.9221,141576.0
2025-05-08 14:40:00,98.16,98.3,98.16,98.24,121577.0,97.9221,98.0617,97.9221,98.0019,121577.0
2025-05-08 14:50:00,98.24,98.34,98.18,98.18,121696.0,98.0019,98.1016,97.942,97.942,121696.0
2025-05-08 15:00:00,98.17,98.21,97.95,97.95,279077.0,97.9321,97.972,97.7126,97.7126,279077.0
2025-05-08 15:10:00,97.95,98.03,97.9,97.97,212550.0,97.7126,97.7924,97.6627,97.7325,212550.0
2025-05-08 15:20:00,97.97,98.29,97.95,98.16,217673.0,97.7325,98.0518,97.7126,97.9221,217673.0
2025-05-08 15:30:00,98.16,98.21,97.97,97.97,200877.0,97.9221,97.972,97.7325,97.7325,200877.0
2025-05-08 15:40:00,97.99,98.04,97.74,97.89,435554.0,97.7525,97.8024,97.5031,97.6527,435554.0
2025-05-08 15:50:00,97.89,97.91,97.35,97.49,1044577.0,97.6527,97.6727,97.114,97.2537,1044577.0
2025-05-09 09:30:00,96.75,96.91,96.41,96.75,790697.0,96.75,96.91,96.41,96.75,790697.0
2025-05-09 09:40:00,96.75,96.98,96.62,96.89,348540.0,96.75,96.98,96.62,96.89,348540.0
2025-05-09 09:50:00,96.89,97.11,96.72,97.1,283242.0,96.89,97.11,96.72,97.1,283242.0
2025-05-09 10:00:00,97.08,97.2,96.83,97.16,457614.0,97.08,97.2,96.83,97.16,457614.0
2025-05-09 10:10:00,97.16,97.18,96.92,96.93,203903.0,97.16,97.18,96.92,96.93,203903.0
2025-05-09 10:20:00,96.92,96.93,96.76,96.8,245752.0,96.92,96.93,96.76,96.8,245752.0
2025-05-09 10:30:00,96.81,96.88,96.38,96.48,308264.0,96.81,96.88,96.38,96.48,308264.0
2025-05-09 10:40:00,96.48,96.61,96.34,96.37,308403.0,96.48,96.61,96.34,96.37,308403.0
2025-05-09 10:50:00,96.38,96.75,96.29,96.72,313487.0,96.38,96.75,96.29,96.72,313487.0
2025-05-09 11:00:00,96.72,96.82,96.63,96.73,125533.0,96.72,96.82,96.63,96.73,125533.0
2025-05-09 11:10:00,96.73,96.83,96.62,96.78,142781.0,96.73,96.83,96.62,96.78,142781.0
2025-05-09 11:20:00,96.78,96.83,96.62,96.81,317236.0,96.78,96.83,96.62,96.81,317236.0
2025-05-09 11:30:00,96.81,96.95,96.68,96.85,138058.0,96.81,96.95,96.68,96.85,138058.0
2025-05-09 11:40:00,96.85,97.08,96.78,97.06,139293.0,96.85,97.08,96.78,97.06,139293.0
2025-05-09 11:50:00,97.06,97.2,97.03,97.2,110076.0,97.06,97.2,97.03,97.2,110076.0
2025-05-09 12:00:00,97.2,97.2,96.87,96.97,149233.0,97.2,97.2,96.87,96.97,149233.0
2025-05-09 12:10:00,96.97,97.09,96.84,97.05,165407.0,96.97,97.09,96.84,97.05,165407.0
2025-05-09 12:20:00,97.05,97.07,96.79,96.8,131572.0,97.05,97.07,96.79,96.8,131572.0
2025-05-09 12:30:00,96.8,96.97,96.76,96.92,164937.0,96.8,96.97,96.76,96.92,164937.0
2025-05-09 12:40:00,96.92,96.96,96.77,96.82,108781.0,96.92,96.96,96.77,96.82,108781.0
2025-05-09 12:50:00,96.81,96.82,96.7,96.74,69849.0,96.81,96.82,96.7,96.74,69849.0
2025-05-09 13:00:00,96.73,96.74,96.59,96.68,85910.0,96.73,96.74,96.59,96.68,85910.0
2025-05-09 13:10:00,96.67,96.78,96.66,96.72,99050.0,96.67,96.78,96.66,96.72,99050.0
2025-05-09 13:20:00,96.73,96.83,96.59,96.77,107101.0,96.73,96.83,96.59,96.77,107101.0
2025-05-09 13:30:00,96.77,96.84,96.65,96.81,135833.0,96.77,96.84,96.65,96.81,135833.0
2025-05-09 13:40:00,96.82,96.98,96.81,96.89,88547.0,96.82,96.98,96.81,96.89,88547.0
2025-05-09 13:50:00,96.9,96.98,96.8,96.94,109630.0,96.9,96.98,96.8,96.94,109630.0
2025-05-09 14:00:00,96.94,96.97,96.82,96.88,104273.0,96.94,96.97,96.82,96.88,104273.0
2025-05-09 14:10:00,96.87,96.97,96.85,96.91,99690.0,96.87,96.97,96.85,96.91,99690.0
2025-05-09 14:20:00,96.92,96.99,96.87,96.89,94946.0,96.92,96.99,96.87,96.89,94946.0
2025-05-09 14:30:00,96.9,96.99,96.87,96.88,136412.0,96.9,96.99,96.87,96.88,136412.0
2025-05-09 14:40:00,96.89,96.92,96.83,96.89,123867.0,96.89,96.92,96.83,96.89,123867.0
2025-05-09 14:50:00,96.9,96.92,96.8,96.87,264567.0,96.9,96.92,96.8,96.87,264567.0
2025-05-09 15:00:00,96.86,97.02,96.85,96.98,106080.0,96.86,97.02,96.85,96.98,106080.0
2025-05-09 15:10:00,96.98,97.05,96.84,96.92,168722.0,96.98,97.05,96.84,96.92,168722.0
2025-05-09 15:20:00,96.92,96.93,96.82,96.82,158196.0,96.92,96.93,96.82,96.82,158196.0
2025-05-09 15:30:00,96.83,96.87,96.73,96.81,171114.0,96.83,96.87,96.73,96.81,171114.0
2025-05-09 15:40:00,96.8,96.8,96.6,96.68,351497.0,96.8,96.8,96.6,96.68,351497.0
2025-05-09 15:50:00,96.69,96.81,96.62,96.69,671205.0,96.69,96.81,96.62,96.69,671205.0
2025-05-12 09:30:00,97.67,97.97,96.33,96.7,1842789.0,97.67,97.97,96.33,96.7,1842789.0
2025-05-12 09:40:00,96.68,97.8,96.64,97.78,1050912.0,96.68,97.8,96.64,97.78,1050912.0
2025-05-12 09:50:00,97.78,97.96,96.7,96.71,782960.0,97.78,97.96,96.7,96.71,782960.0
2025-05-12 10:00:00,96.73,96.84,95.85,95.86,1045986.0,96.73,96.84,95.85,95.86,1045986.0
2025-05-12 10:10:00,95.86,96.32,95.86,96.0,897989.0,95.86,96.32,95.86,96.0,897989.0
2025-05-12 10:20:00,96.0,96.03,95.62,95.81,585736.0,96.0,96.03,95.62,95.81,585736.0
2025-05-12 10:30:00,95.81,96.01,95.62,95.8,594918.0,95.81,96.01,95.62,95.8,594918.0
2025-05-12 10:40:00,95.81,96.07,95.72,96.06,480349.0,95.81,96.07,95.72,96.06,480349.0
2025-05-12 10:50:00,96.06,96.39,95.96,96.01,402310.0,96.06,96.39,95.96,96.01,402310.0
2025-05-12 11:00:00,96.02,96.21,96.02,96.06,196152.0,96.02,96.21,96.02,96.06,196152.0
2025-05-12 11:10:00,96.06,96.31,96.05,96.21,291516.0,96.06,96.31,96.05,96.21,291516.0
2025-05-12 11:20:00,96.22,96.26,95.93,96.22,459629.0,96.22,96.26,95.93,96.22,459629.0
2025-05-12 11:30:00,96.23,96.26,95.94,95.96,239871.0,96.23,96.26,95.94,95.96,239871.0
2025-05-12 11:40:00,95.95,95.97,95.77,95.84,179681.0,95.95,95.97,95.77,95.84,179681.0
2025-05-12 11:50:00,95.84,95.92,95.66,95.88,301536.0,95.84,95.92,95.66,95.88,301536.0
2025-05-12 12:00:00,95.88,95.98,95.83,95.85,289141.0,95.88,95.98,95.83,95.85,289141.0
2025-05-12 12:10:00,95.85,95.89,95.7,95.77,247396.0,95.85,95.89,95.7,95.77,247396.0
2025-05-12 12:20:00,95.77,96.1,95.75,95.99,215269.0,95.77,96.1,95.75,95.99,215269.0
2025-05-12 12:30:00,95.99,96.12,95.94,95.99,166615.0,95.99,96.12,95.94,95.99,166615.0
2025-05-12 12:40:00,95.99,96.17,95.89,96.15,239492.0,95.99,96.17,95.89,96.15,239492.0
2025-05-12 12:50:00,96.15,96.29,96.13,96.21,218529.0,96.15,96.29,96.13,96.21,218529.0
2025-05-12 13:00:00,96.21,96.4,96.18,96.31,195323.0,96.21,96.4,96.18,96.31,195323.0
2025-05-12 13:10:00,96.31,96.32,96.08,96.09,188308.0,96.31,96.32,96.08,96.09,188308.0
2025-05-12 13:20:00,96.1,96.1,95.92,95.95,193543.0,96.1,96.1,95.92,95.95,193543.0
2025-05-12 13:30:00,95.94,96.09,95.92,96.09,204936.0,95.94,96.09,95.92,96.09,204936.0
2025-05-12 13:40:00,96.07,96.22,95.99,96.07,255159.0,96.07,96.22,95.99,96.07,255159.0
2025-05-12 13:50:00,96.07,96.16,96.07,96.1,141920.0,96.07,96.16,96.07,96.1,141920.0
2025-05-12 14:00:00,96.09,96.31,96.09,96.31,188713.0,96.09,96.31,96.09,96.31,188713.0
2025-05-12 14:10:00,96.31,96.4,96.25,96.39,183322.0,96.31,96.4,96.25,96.39,183322.0
2025-05-12 14:20:00,96.39,96.53,96.39,96.45,228520.0,96.39,96.53,96.39,96.45,228520.0
2025-05-12 14:30:00,96.46,96.51,96.35,96.4,179297.0,96.46,96.51,96.35,96.4,179297.0
2025-05-12 14:40:00,96.4,96.53,96.39,96.41,290224.0,96.4,96.53,96.39,96.41,290224.0
2025-05-12 14:50:00,96.41,96.42,96.26,96.32,223383.0,96.41,96.42,96.26,96.32,223383.0
2025-05-12 15:00:00,96.33,96.47,96.28,96.42,191002.0,96.33,96.47,96.28,96.42,191002.0
2025-05-12 15:10:00,96.42,96.58,96.37,96.57,244440.0,96.42,96.58,96.37,96.57,244440.0
2025-05-12 15:20:00,96.56,96.63,96.49,96.56,201034.0,96.56,96.63,96.49,96.56,201034.0
2025-05-12 15:30:00,96.55,96.7,96.51,96.51,360593.0,96.55,96.7,96.51,96.51,360593.0
2025-05-12 15:40:00,96.52,96.62,96.4,96.59,388006.0,96.52,96.62,96.4,96.59,388006.0
2025-05-12 15:50:00,96.59,96.87,96.58,96.78,1621387.0,96.59,96.87,96.58,96.78,1621387.0
2025-05-13 09:30:00,96.5,96.89,96.05,96.87,752817.0,96.5,96.89,96.05,96.87,752817.0
2025-05-13 09:40:00,96.87,96.87,96.34,96.51,449688.0,96.87,96.87,96.34,96.51,449688.0
2025-05-13 09:50:00,96.5,96.74,96.46,96.72,332644.0,96.5,96.74,96.46,96.72,332644.0
2025-05-13 10:00:00,96.72,96.83,96.56,96.74,382495.0,96.72,96.83,96.56,96.74,382495.0
2025-05-13 10:10:00,96.74,97.18,96.73,97.16,495078.0,96.74,97.18,96.73,97.16,495078.0
2025-05-13 10:20:00,97.16,97.32,97.1,97.12,350940.0,97.16,97.32,97.1,97.12,350940.0
2025-05-13 10:30:00,97.13,97.14,96.82,96.96,598558.0,97.13,97.14,96.82,96.96,598558.0
2025-05-13 10:40:00,96.97,97.0,96.79,96.85,269822.0,96.97,97.0,96.79,96.85,269822.0
2025-05-13 10:50:00,96.84,96.91,96.41,96.46,304316.0,96.84,96.91,96.41,96.46,304316.0
2025-05-13 11:00:00,96.45,96.6,96.3,96.59,460137.0,96.45,96.6,96.3,96.59,460137.0
2025-05-13 11:10:00,96.58,96.61,96.36,96.43,254660.0,96.58,96.61,96.36,96.43,254660.0
2025-05-13 11:20:00,96.44,96.57,96.37,96.48,199041.0,96.44,96.57,96.37,96.48,199041.0
2025-05-13 11:30:00,96.47,96.5,96.26,96.28,202964.0,96.47,96.5,96.26,96.28,202964.0
2025-05-13 11:40:00,96.28,96.28,95.9,95.95,330908.0,96.28,96.28,95.9,95.95,330908.0
2025-05-13 11:50:00,95.95,96.23,95.88,96.2,339313.0,95.95,96.23,95.88,96.2,339313.0
2025-05-13 12:00:00,96.19,96.28,96.09,96.15,234587.0,96.19,96.28,96.09,96.15,234587.0
2025-05-13 12:10:00,96.15,96.2,95.93,95.95,147352.0,96.15,96.2,95.93,95.95,147352.0
2025-05-13 12:20:00,95.96,95.96,95.74,95.76,271205.0,95.96,95.96,95.74,95.76,271205.0
2025-05-13 12:30:00,95.76,95.79,95.58,95.6,276973.0,95.76,95.79,95.58,95.6,276973.0
2025-05-13 12:40:00,95.59,95.64,95.54,95.58,322159.0,95.59,95.64,95.54,95.58,322159.0
2025-05-13 12:50:00,95.58,95.62,95.41,95.42,363639.0,95.58,95.62,95.41,95.42,363639.0
2025-05-13 13:00:00,95.42,95.42,95.27,95.34,224236.0,95.42,95.42,95.27,95.34,224236.0
2025-05-13 13:10:00,95.34,95.61,95.22,95.61,328262.0,95.34,95.61,95.22,95.61,328262.0
2025-05-13 13:20:00,95.61,95.79,95.51,95.74,228208.0,95.61,95.79,95.51,95.74,228208.0
2025-05-13 13:30:00,95.74,95.85,95.67,95.84,232739.0,95.74,95.85,95.67,95.84,232739.0
2025-05-13 13:40:00,95.84,95.94,95.81,95.94,163312.0,95.84,95.94,95.81,95.94,163312.0
2025-05-13 13:50:00,95.92,96.0,95.83,95.83,236937.0,95.92,96.0,95.83,95.83,236937.0
2025-05-13 14:00:00,95.83,96.04,95.83,96.01,163771.0,95.83,96.04,95.83,96.01,163771.0
2025-05-13 14:10:00,96.01,96.11,95.91,96.0,229343.0,96.01,96.11,95.91,96.0,229343.0
2025-05-13 14:20:00,96.0,96.03,95.89,95.9,161649.0,96.0,96.03,95.89,95.9,161649.0
2025-05-13 14:30:00,95.9,95.94,95.77,95.87,183521.0,95.9,95.94,95.77,95.87,183521.0
2025-05-13 14:40:00,95.87,95.96,95.79,95.94,146684.0,95.87,95.96,95.79,95.94,146684.0
2025-05-13 14:50:00,95.94,96.11,95.89,96.06,219270.0,95.94,96.11,95.89,96.06,219270.0
2025-05-13 15:00:00,96.06,96.11,95.87,95.89,236672.0,96.06,96.11,95.87,95.89,236672.0
2025-05-13 15:10:00,95.89,96.05,95.88,95.97,186157.0,95.89,96.05,95.88,95.97,186157.0
2025-05-13 15:20:00,95.98,96.06,95.95,96.02,183852.0,95.98,96.06,95.95,96.02,183852.0
2025-05-13 15:30:00,96.02,96.23,96.0,96.11,290180.0,96.02,96.23,96.0,96.11,290180.0
2025-05-13 15:40:00,96.12,96.13,95.96,95.98,325858.0,96.12,96.13,95.96,95.98,325858.0
2025-05-13 15:50:00,95.98,96.01,95.74,95.86,1083275.0,95.98,96.01,95.74,95.86,1083275.0
2025-05-14 09:30:00,96.03,96.3,95.83,96.08,922883.0,96.03,96.3,95.83,96.08,922883.0
2025-05-14 09:40:00,96.07,96.36,95.94,96.23,530387.0,96.07,96.36,95.94,96.23,530387.0
2025-05-14 09:50:00,96.23,96.65,96.21,96.5,587232.0,96.23,96.65,96.21,96.5,587232.0
2025-05-14 10:00:00,96.49,96.58,96.37,96.5,481110.0,96.49,96.58,96.37,96.5,481110.0
2025-05-14 10:10:00,96.5,96.76,96.38,96.73,390012.0,96.5,96.76,96.38,96.73,390012.0
2025-05-14 10:20:00,96.72,97.17,96.69,97.12,661900.0,96.72,97.17,96.69,97.12,661900.0
2025-05-14 10:30:00,97.13,97.16,96.69,96.84,369949.0,97.13,97.16,96.69,96.84,369949.0
2025-05-14 10:40:00,96.84,97.0,96.82,96.98,218440.0,96.84,97.0,96.82,96.98,218440.0
2025-05-14 10:50:00,96.98,97.11,96.76,96.92,560607.0,96.98,97.11,96.76,96.92,560607.0
2025-05-14 11:00:00,96.94,97.05,96.78,96.86,512590.0,96.94,97.05,96.78,96.86,512590.0
2025-05-14 11:10:00,96.87,96.93,96.7,96.76,540084.0,96.87,96.93,96.7,96.76,540084.0
2025-05-14 11:20:00,96.76,96.83,96.51,96.63,491767.0,96.76,96.83,96.51,96.63,491767.0
2025-05-14 11:30:00,96.63,96.83,96.57,96.83,334466.0,96.63,96.83,96.57,96.83,334466.0
2025-05-14 11:40:00,96.83,96.83,96.59,96.62,266438.0,96.83,96.83,96.59,96.62,266438.0
2025-05-14 11:50:00,96.62,96.64,96.49,96.54,559709.0,96.62,96.64,96.49,96.54,559709.0
2025-05-14 12:00:00,96.54,96.64,96.49,96.53,158655.0,96.54,96.64,96.49,96.53,158655.0
2025-05-14 12:10:00,96.52,96.58,96.47,96.54,183921.0,96.52,96.58,96.47,96.54,183921.0
2025-05-14 12:20:00,96.54,96.67,96.47,96.66,348599.0,96.54,96.67,96.47,96.66,348599.0
2025-05-14 12:30:00,96.66,96.7,96.57,96.57,254352.0,96.66,96.7,96.57,96.57,254352.0
2025-05-14 12:40:00,96.58,96.59,96.38,96.42,189609.0,96.58,96.59,96.38,96.42,189609.0
2025-05-14 12:50:00,96.43,96.58,96.39,96.56,701672.0,96.43,96.58,96.39,96.56,701672.0
2025-05-14 13:00:00,96.56,96.73,96.52,96.71,189086.0,96.56,96.73,96.52,96.71,189086.0
2025-05-14 13:10:00,96.71,96.72,96.57,96.61,186432.0,96.71,96.72,96.57,96.61,186432.0
2025-05-14 13:20:00,96.6,96.85,96.56,96.8,453848.0,96.6,96.85,96.56,96.8,453848.0
2025-05-14 13:30:00,96.81,96.92,96.65,96.87,390595.0,96.81,96.92,96.65,96.87,390595.0
2025-05-14 13:40:00,96.87,96.92,96.78,96.87,190109.0,96.87,96.92,96.78,96.87,190109.0
2025-05-14 13:50:00,96.87,97.04,96.86,96.94,261157.0,96.87,97.04,96.86,96.94,261157.0
2025-05-14 14:00:00,96.95,97.05,96.92,97.01,248719.0,96.95,97.05,96.92,97.01,248719.0
2025-05-14 14:10:00,97.01,97.19,96.97,97.17,394032.0,97.01,97.19,96.97,97.17,394032.0
2025-05-14 14:20:00,97.17,97.27,97.11,97.16,309605.0,97.17,97.27,97.11,97.16,309605.0
2025-05-14 14:30:00,97.16,97.33,97.06,97.24,328779.0,97.16,97.33,97.06,97.24,328779.0
2025-05-14 14:40:00,97.24,97.26,97.09,97.09,164716.0,97.24,97.26,97.09,97.09,164716.0
2025-05-14 14:50:00,97.09,97.11,96.97,97.02,183651.0,97.09,97.11,96.97,97.02,183651.0
2025-05-14 15:00:00,97.01,97.04,96.85,96.86,283131.0,97.01,97.04,96.85,96.86,283131.0
2025-05-14 15:10:00,96.87,97.16,96.86,97.12,357643.0,96.87,97.16,96.86,97.12,357643.0
2025-05-14 15:20:00,97.11,97.12,96.84,96.94,366642.0,97.11,97.12,96.84,96.94,366642.0
2025-05-14 15:30:00,96.94,96.94,96.82,96.83,400639.0,96.94,96.94,96.82,96.83,400639.0
2025-05-14 15:40:00,96.83,96.96,96.67,96.75,901719.0,96.83,96.96,96.67,96.75,901719.0
2025-05-14 15:50:00,96.75,96.89,96.54,96.78,1761142.0,96.75,96.89,96.54,96.78,1761142.0
2025-05-15 09:30:00,94.3,94.5,91.89,92.3,3530473.0,94.3,94.5,91.89,92.3,3530473.0
2025-05-15 09:40:00,92.3,93.2,91.96,93.19,1568148.0,92.3,93.2,91.96,93.19,1568148.0
2025-05-15 09:50:00,93.19,93.48,92.79,93.39,1802180.0,93.19,93.48,92.79,93.39,1802180.0
2025-05-15 10:00:00,93.39,93.95,93.31,93.66,1660394.0,93.39,93.95,93.31,93.66,1660394.0
2025-05-15 10:10:00,93.64,93.97,93.26,93.7,1404855.0,93.64,93.97,93.26,93.7,1404855.0
2025-05-15 10:20:00,93.7,93.91,93.42,93.84,880320.0,93.7,93.91,93.42,93.84,880320.0
2025-05-15 10:30:00,93.85,94.25,93.82,94.16,783673.0,93.85,94.25,93.82,94.16,783673.0
2025-05-15 10:40:00,94.17,94.73,94.17,94.28,1020833.0,94.17,94.73,94.17,94.28,1020833.0
2025-05-15 10:50:00,94.28,94.86,94.13,94.7,622161.0,94.28,94.86,94.13,94.7,622161.0
2025-05-15 11:00:00,94.71,95.37,94.67,95.23,807683.0,94.71,95.37,94.67,95.23,807683.0
2025-05-15 11:10:00,95.25,95.57,95.18,95.46,736183.0,95.25,95.57,95.18,95.46,736183.0
2025-05-15 11:20:00,95.46,96.05,95.36,95.88,979443.0,95.46,96.05,95.36,95.88,979443.0
2025-05-15 11:30:00,95.88,95.9,95.62,95.73,533486.0,95.88,95.9,95.62,95.73,533486.0
2025-05-15 11:40:00,95.73,95.75,95.14,95.35,795107.0,95.73,95.75,95.14,95.35,795107.0
2025-05-15 11:50:00,95.34,95.93,95.15,95.93,475719.0,95.34,95.93,95.15,95.93,475719.0
2025-05-15 12:00:00,95.93,96.02,95.8,95.98,509121.0,95.93,96.02,95.8,95.98,509121.0
2025-05-15 12:10:00,95.97,96.21,95.9,96.19,522896.0,95.97,96.21,95.9,96.19,522896.0
2025-05-15 12:20:00,96.2,96.49,96.08,96.37,522708.0,96.2,96.49,96.08,96.37,522708.0
2025-05-15 12:30:00,96.37,96.5,96.28,96.33,572323.0,96.37,96.5,96.28,96.33,572323.0
2025-05-15 12:40:00,96.33,96.72,96.33,96.56,523657.0,96.33,96.72,96.33,96.56,523657.0
2025-05-15 12:50:00,96.56,96.57,96.17,96.37,357148.0,96.56,96.57,96.17,96.37,357148.0
2025-05-15 13:00:00,96.39,96.59,96.11,96.11,373169.0,96.39,96.59,96.11,96.11,373169.0
2025-05-15 13:10:00,96.1,96.44,95.99,96.43,411176.0,96.1,96.44,95.99,96.43,411176.0
2025-05-15 13:20:00,96.45,96.57,96.22,96.32,372129.0,96.45,96.57,96.22,96.32,372129.0
2025-05-15 13:30:00,96.32,96.52,96.28,96.47,244617.0,96.32,96.52,96.28,96.47,244617.0
2025-05-15 13:40:00,96.46,96.62,96.3,96.36,277963.0,96.46,96.62,96.3,96.36,277963.0
2025-05-15 13:50:00,96.35,96.37,95.72,95.75,371024.0,96.35,96.37,95.72,95.75,371024.0
2025-05-15 14:00:00,95.74,95.84,95.52,95.72,382638.0,95.74,95.84,95.52,95.72,382638.0
2025-05-15 14:10:00,95.73,95.91,95.61,95.88,252231.0,95.73,95.91,95.61,95.88,252231.0
2025-05-15 14:20:00,95.88,95.96,95.73,95.95,289490.0,95.88,95.96,95.73,95.95,289490.0
2025-05-15 14:30:00,95.95,96.19,95.94,96.01,407644.0,95.95,96.19,95.94,96.01,407644.0
2025-05-15 14:40:00,96.03,96.16,95.96,96.08,285470.0,96.03,96.16,95.96,96.08,285470.0
2025-05-15 14:50:00,96.08,96.15,95.91,95.93,331965.0,96.08,96.15,95.91,95.93,331965.0
2025-05-15 15:00:00,95.93,96.11,95.91,96.02,254056.0,95.93,96.11,95.91,96.02,254056.0
2025-05-15 15:10:00,96.01,96.29,96.0,96.24,347824.0,96.01,96.29,96.0,96.24,347824.0
2025-05-15 15:20:00,96.23,96.35,96.12,96.16,404175.0,96.23,96.35,96.12,96.16,404175.0
2025-05-15 15:30:00,96.16,96.28,95.99,96.04,591481.0,96.16,96.28,95.99,96.04,591481.0
2025-05-15 15:40:00,96.04,96.27,96.0,96.17,503651.0,96.04,96.27,96.0,96.17,503651.0
2025-05-15 15:50:00,96.19,96.55,96.18,96.43,1960894.0,96.19,96.55,96.18,96.43,1960894.0
2025-05-16 09:30:00,96.14,97.31,95.99,96.59,1888835.0,96.14,97.31,95.99,96.59,1888835.0
2025-05-16 09:40:00,96.59,97.27,96.55,97.26,555041.0,96.59,97.27,96.55,97.26,555041.0
2025-05-16 09:50:00,97.25,97.55,97.1,97.53,595699.0,97.25,97.55,97.1,97.53,595699.0
2025-05-16 10:00:00,97.54,98.37,97.37,98.35,989919.0,97.54,98.37,97.37,98.35,989919.0
2025-05-16 10:10:00,98.35,98.48,97.96,98.28,897536.0,98.35,98.48,97.96,98.28,897536.0
2025-05-16 10:20:00,98.29,98.47,98.08,98.11,742892.0,98.29,98.47,98.08,98.11,742892.0
2025-05-16 10:30:00,98.1,98.67,98.09,98.67,650858.0,98.1,98.67,98.09,98.67,650858.0
2025-05-16 10:40:00,98.67,99.07,98.63,99.03,897968.0,98.67,99.07,98.63,99.03,897968.0
2025-05-16 10:50:00,99.03,99.2,98.74,98.8,769590.0,99.03,99.2,98.74,98.8,769590.0
2025-05-16 11:00:00,98.81,99.0,98.74,98.88,633749.0,98.81,99.0,98.74,98.88,633749.0
2025-05-16 11:10:00,98.89,98.91,98.68,98.76,494128.0,98.89,98.91,98.68,98.76,494128.0
2025-05-16 11:20:00,98.76,98.77,98.33,98.63,653494.0,98.76,98.77,98.33,98.63,653494.0
2025-05-16 11:30:00,98.63,98.73,98.2,98.3,499603.0,98.63,98.73,98.2,98.3,499603.0
2025-05-16 11:40:00,98.3,98.41,98.07,98.26,514802.0,98.3,98.41,98.07,98.26,514802.0
2025-05-16 11:50:00,98.26,98.32,98.06,98.07,328275.0,98.26,98.32,98.06,98.07,328275.0
2025-05-16 12:00:00,98.06,98.3,98.01,98.04,397144.0,98.06,98.3,98.01,98.04,397144.0
2025-05-16 12:10:00,98.04,98.09,97.57,97.6,412279.0,98.04,98.09,97.57,97.6,412279.0
2025-05-16 12:20:00,97.61,97.9,97.51,97.76,558572.0,97.61,97.9,97.51,97.76,558572.0
2025-05-16 12:30:00,97.76,97.9,97.75,97.82,248480.0,97.76,97.9,97.75,97.82,248480.0
2025-05-16 12:40:00,97.83,97.94,97.78,97.83,210090.0,97.83,97.94,97.78,97.83,210090.0
2025-05-16 12:50:00,97.82,97.91,97.8,97.85,189297.0,97.82,97.91,97.8,97.85,189297.0
2025-05-16 13:00:00,97.84,98.19,97.83,98.07,304227.0,97.84,98.19,97.83,98.07,304227.0
2025-05-16 13:10:00,98.06,98.08,97.94,98.03,196781.0,98.06,98.08,97.94,98.03,196781.0
2025-05-16 13:20:00,98.04,98.14,98.03,98.11,243213.0,98.04,98.14,98.03,98.11,243213.0
2025-05-16 13:30:00,98.11,98.23,98.07,98.09,249381.0,98.11,98.23,98.07,98.09,249381.0
2025-05-16 13:40:00,98.08,98.12,97.96,97.99,284547.0,98.08,98.12,97.96,97.99,284547.0
2025-05-16 13:50:00,97.99,98.06,97.76,97.83,286213.0,97.99,98.06,97.76,97.83,286213.0
2025-05-16 14:00:00,97.82,97.82,97.71,97.76,256677.0,97.82,97.82,97.71,97.76,256677.0
2025-05-16 14:10:00,97.76,97.89,97.63,97.88,302726.0,97.76,97.89,97.63,97.88,302726.0
2025-05-16 14:20:00,97.88,97.99,97.85,97.91,285052.0,97.88,97.99,97.85,97.91,285052.0
2025-05-16 14:30:00,97.91,98.01,97.89,97.98,205516.0,97.91,98.01,97.89,97.98,205516.0
2025-05-16 14:40:00,97.98,98.09,97.95,98.02,242619.0,97.98,98.09,97.95,98.02,242619.0
2025-05-16 14:50:00,98.03,98.12,97.99,98.02,238199.0,98.03,98.12,97.99,98.02,238199.0
2025-05-16 15:00:00,98.03,98.05,97.96,98.02,244310.0,98.03,98.05,97.96,98.02,244310.0
2025-05-16 15:10:00,98.02,98.23,98.01,98.19,380062.0,98.02,98.23,98.01,98.19,380062.0
2025-05-16 15:20:00,98.19,98.2,97.96,98.02,450788.0,98.19,98.2,97.96,98.02,450788.0
2025-05-16 15:30:00,98.02,98.05,97.95,98.04,269450.0,98.02,98.05,97.95,98.04,269450.0
2025-05-16 15:40:00,98.03,98.19,98.02,98.15,536409.0,98.03,98.19,98.02,98.15,536409.0
2025-05-16 15:50:00,98.15,98.29,97.98,98.25,1373634.0,98.15,98.29,97.98,98.25,1373634.0
2025-05-19 09:30:00,96.65,97.46,95.81,95.89,1304543.0,96.65,97.46,95.81,95.89,1304543.0
2025-05-19 09:40:00,95.9,96.81,95.87,96.76,678435.0,95.9,96.81,95.87,96.76,678435.0
2025-05-19 09:50:00,96.77,97.02,96.74,96.94,370997.0,96.77,97.02,96.74,96.94,370997.0
2025-05-19 10:00:00,96.93,97.33,96.93,97.22,401299.0,96.93,97.33,96.93,97.22,401299.0
2025-05-19 10:10:00,97.2,97.35,97.05,97.24,348010.0,97.2,97.35,97.05,97.24,348010.0
2025-05-19 10:20:00,97.25,97.5,97.25,97.5,266895.0,97.25,97.5,97.25,97.5,266895.0
2025-05-19 10:30:00,97.5,97.5,97.24,97.28,354710.0,97.5,97.5,97.24,97.28,354710.0
2025-05-19 10:40:00,97.27,97.37,97.2,97.22,313234.0,97.27,97.37,97.2,97.22,313234.0
2025-05-19 10:50:00,97.24,97.32,97.02,97.07,275395.0,97.24,97.32,97.02,97.07,275395.0
2025-05-19 11:00:00,97.08,97.49,97.07,97.38,271390.0,97.08,97.49,97.07,97.38,271390.0
2025-05-19 11:10:00,97.38,97.64,97.33,97.62,351840.0,97.38,97.64,97.33,97.62,351840.0
2025-05-19 11:20:00,97.61,97.74,97.52,97.67,237674.0,97.61,97.74,97.52,97.67,237674.0
2025-05-19 11:30:00,97.66,97.69,97.55,97.68,230891.0,97.66,97.69,97.55,97.68,230891.0
2025-05-19 11:40:00,97.68,97.78,97.62,97.7,175782.0,97.68,97.78,97.62,97.7,175782.0
2025-05-19 11:50:00,97.7,97.77,97.63,97.77,133359.0,97.7,97.77,97.63,97.77,133359.0
2025-05-19 12:00:00,97.77,97.95,97.76,97.93,206386.0,97.77,97.95,97.76,97.93,206386.0
2025-05-19 12:10:00,97.94,97.97,97.84,97.86,174297.0,97.94,97.97,97.84,97.86,174297.0
2025-05-19 12:20:00,97.86,98.01,97.86,97.93,166618.0,97.86,98.01,97.86,97.93,166618.0
2025-05-19 12:30:00,97.93,98.03,97.9,98.02,211609.0,97.93,98.03,97.9,98.02,211609.0
2025-05-19 12:40:00,98.03,98.08,97.97,98.05,173193.0,98.03,98.08,97.97,98.05,173193.0
2025-05-19 12:50:00,98.06,98.18,98.05,98.17,220326.0,98.06,98.18,98.05,98.17,220326.0
2025-05-19 13:00:00,98.16,98.22,97.95,98.14,352609.0,98.16,98.22,97.95,98.14,352609.0
2025-05-19 13:10:00,98.14,98.16,98.05,98.09,227801.0,98.14,98.16,98.05,98.09,227801.0
2025-05-19 13:20:00,98.1,98.2,98.08,98.09,239160.0,98.1,98.2,98.08,98.09,239160.0
2025-05-19 13:30:00,98.09,98.26,98.02,98.13,341165.0,98.09,98.26,98.02,98.13,341165.0
2025-05-19 13:40:00,98.13,98.16,98.03,98.08,188483.0,98.13,98.16,98.03,98.08,188483.0
2025-05-19 13:50:00,98.08,98.08,97.96,98.0,202176.0,98.08,98.08,97.96,98.0,202176.0
2025-05-19 14:00:00,98.0,98.08,97.96,98.06,128876.0,98.0,98.08,97.96,98.06,128876.0
2025-05-19 14:10:00,98.06,98.12,97.87,97.9,181577.0,98.06,98.12,97.87,97.9,181577.0
2025-05-19 14:20:00,97.9,97.91,97.79,97.84,179536.0,97.9,97.91,97.79,97.84,179536.0
2025-05-19 14:30:00,97.86,97.97,97.82,97.97,128473.0,97.86,97.97,97.82,97.97,128473.0
2025-05-19 14:40:00,97.97,98.05,97.95,98.04,137022.0,97.97,98.05,97.95,98.04,137022.0
2025-05-19 14:50:00,98.05,98.09,98.0,98.03,147552.0,98.05,98.09,98.0,98.03,147552.0
2025-05-19 15:00:00,98.03,98.1,98.03,98.09,163577.0,98.03,98.1,98.03,98.09,163577.0
2025-05-19 15:10:00,98.09,98.09,97.96,98.0,145714.0,98.09,98.09,97.96,98.0,145714.0
2025-05-19 15:20:00,98.0,98.12,97.98,98.07,222356.0,98.0,98.12,97.98,98.07,222356.0
2025-05-19 15:30:00,98.07,98.21,98.06,98.19,301526.0,98.07,98.21,98.06,98.19,301526.0
2025-05-19 15:40:00,98.19,98.26,98.03,98.15,369422.0,98.19,98.26,98.03,98.15,369422.0
2025-05-19 15:50:00,98.15,98.28,97.98,98.13,1363521.0,98.15,98.28,97.98,98.13,1363521.0
2025-05-20 09:30:00,98.56,98.82,97.86,98.15,797642.0,98.56,98.82,97.86,98.15,797642.0
2025-05-20 09:40:00,98.15,98.39,98.06,98.16,332331.0,98.15,98.39,98.06,98.16,332331.0
2025-05-20 09:50:00,98.16,98.33,98.08,98.29,321871.0,98.16,98.33,98.08,98.29,321871.0
2025-05-20 10:00:00,98.29,98.33,97.89,97.91,225473.0,98.29,98.33,97.89,97.91,225473.0
2025-05-20 10:10:00,97.89,97.96,97.75,97.8,237096.0,97.89,97.96,97.75,97.8,237096.0
2025-05-20 10:20:00,97.78,97.88,97.71,97.83,165231.0,97.78,97.88,97.71,97.83,165231.0
2025-05-20 10:30:00,97.83,97.98,97.82,97.97,179371.0,97.83,97.98,97.82,97.97,179371.0
2025-05-20 10:40:00,97.97,98.13,97.96,98.07,177718.0,97.97,98.13,97.96,98.07,177718.0
2025-05-20 10:50:00,98.07,98.08,97.91,97.92,179424.0,98.07,98.08,97.91,97.92,179424.0
2025-05-20 11:00:00,97.91,98.1,97.82,98.09,189501.0,97.91,98.1,97.82,98.09,189501.0
2025-05-20 11:10:00,98.09,98.12,98.02,98.04,230552.0,98.09,98.12,98.02,98.04,230552.0
2025-05-20 11:20:00,98.04,98.05,97.85,97.91,116128.0,98.04,98.05,97.85,97.91,116128.0
2025-05-20 11:30:00,97.91,97.98,97.85,97.87,91300.0,97.91,97.98,97.85,97.87,91300.0
2025-05-20 11:40:00,97.87,97.87,97.77,97.82,107293.0,97.87,97.87,97.77,97.82,107293.0
2025-05-20 11:50:00,97.83,97.87,96.52,97.32,1581696.0,97.83,97.87,96.52,97.32,1581696.0
2025-05-20 12:00:00,97.33,97.46,97.19,97.39,353592.0,97.33,97.46,97.19,97.39,353592.0
2025-05-20 12:10:00,97.39,97.45,97.32,97.42,219313.0,97.39,97.45,97.32,97.42,219313.0
2025-05-20 12:20:00,97.41,97.62,97.37,97.58,210890.0,97.41,97.62,97.37,97.58,210890.0
2025-05-20 12:30:00,97.57,97.75,97.48,97.74,135932.0,97.57,97.75,97.48,97.74,135932.0
2025-05-20 12:40:00,97.75,97.81,97.69,97.76,160151.0,97.75,97.81,97.69,97.76,160151.0
2025-05-20 12:50:00,97.76,97.89,97.76,97.84,100027.0,97.76,97.89,97.76,97.84,100027.0
2025-05-20 13:00:00,97.85,97.93,97.71,97.77,181355.0,97.85,97.93,97.71,97.77,181355.0
2025-05-20 13:10:00,97.76,97.87,97.75,97.86,183955.0,97.76,97.87,97.75,97.86,183955.0
2025-05-20 13:20:00,97.86,97.89,97.76,97.82,146022.0,97.86,97.89,97.76,97.82,146022.0
2025-05-20 13:30:00,97.82,97.85,97.58,97.61,199638.0,97.82,97.85,97.58,97.61,199638.0
2025-05-20 13:40:00,97.61,97.63,97.54,97.59,136055.0,97.61,97.63,97.54,97.59,136055.0
2025-05-20 13:50:00,97.6,97.68,97.57,97.65,147108.0,97.6,97.68,97.57,97.65,147108.0
2025-05-20 14:00:00,97.64,97.77,97.63,97.74,138230.0,97.64,97.77,97.63,97.74,138230.0
2025-05-20 14:10:00,97.74,97.81,97.67,97.67,179419.0,97.74,97.81,97.67,97.67,179419.0
2025-05-20 14:20:00,97.67,97.68,97.41,97.44,226231.0,97.67,97.68,97.41,97.44,226231.0
2025-05-20 14:30:00,97.43,97.55,97.35,97.53,264973.0,97.43,97.55,97.35,97.53,264973.0
2025-05-20 14:40:00,97.53,97.58,97.42,97.55,188343.0,97.53,97.58,97.42,97.55,188343.0
2025-05-20 14:50:00,97.54,97.63,97.42,97.45,179444.0,97.54,97.63,97.42,97.45,179444.0
2025-05-20 15:00:00,97.43,97.5,97.28,97.5,168639.0,97.43,97.5,97.28,97.5,168639.0
2025-05-20 15:10:00,97.49,97.64,97.45,97.58,173148.0,97.49,97.64,97.45,97.58,173148.0
2025-05-20 15:20:00,97.58,97.71,97.56,97.66,191837.0,97.58,97.71,97.56,97.66,191837.0
2025-05-20 15:30:00,97.67,97.76,97.65,97.73,194365.0,97.67,97.76,97.65,97.73,194365.0
2025-05-20 15:40:00,97.73,97.78,97.61,97.71,320271.0,97.73,97.78,97.61,97.71,320271.0
2025-05-20 15:50:00,97.7,97.89,97.6,97.84,773295.0,97.7,97.89,97.6,97.84,773295.0
2025-05-21 09:30:00,97.13,97.16,96.71,97.07,644479.0,97.13,97.16,96.71,97.07,644479.0
2025-05-21 09:40:00,97.08,97.34,96.9,97.31,329558.0,97.08,97.34,96.9,97.31,329558.0
2025-05-21 09:50:00,97.31,97.4,97.24,97.31,217621.0,97.31,97.4,97.24,97.31,217621.0
2025-05-21 10:00:00,97.29,97.75,97.29,97.71,291010.0,97.29,97.75,97.29,97.71,291010.0
2025-05-21 10:10:00,97.72,97.76,97.51,97.53,164284.0,97.72,97.76,97.51,97.53,164284.0
2025-05-21 10:20:00,97.53,97.74,97.53,97.57,157130.0,97.53,97.74,97.53,97.57,157130.0
2025-05-21 10:30:00,97.58,97.6,97.38,97.48,173417.0,97.58,97.6,97.38,97.48,173417.0
2025-05-21 10:40:00,97.48,97.49,97.04,97.24,251691.0,97.48,97.49,97.04,97.24,251691.0
2025-05-21 10:50:00,97.25,97.43,97.24,97.34,253860.0,97.25,97.43,97.24,97.34,253860.0
2025-05-21 11:00:00,97.34,97.38,97.27,97.32,164148.0,97.34,97.38,97.27,97.32,164148.0
2025-05-21 11:10:00,97.32,97.46,97.24,97.25,220791.0,97.32,97.46,97.24,97.25,220791.0
2025-05-21 11:20:00,97.25,97.35,97.19,97.23,229565.0,97.25,97.35,97.19,97.23,229565.0
2025-05-21 11:30:00,97.23,97.28,97.12,97.19,259790.0,97.23,97.28,97.12,97.19,259790.0
2025-05-21 11:40:00,97.18,97.23,97.02,97.06,203980.0,97.18,97.23,97.02,97.06,203980.0
2025-05-21 11:50:00,97.06,97.09,96.94,96.98,259499.0,97.06,97.09,96.94,96.98,259499.0
2025-05-21 12:00:00,96.98,97.03,96.88,96.91,169127.0,96.98,97.03,96.88,96.91,169127.0
2025-05-21 12:10:00,96.91,96.93,96.82,96.84,117919.0,96.91,96.93,96.82,96.84,117919.0
2025-05-21 12:20:00,96.84,96.92,96.77,96.86,170043.0,96.84,96.92,96.77,96.86,170043.0
2025-05-21 12:30:00,96.87,96.97,96.85,96.92,142412.0,96.87,96.97,96.85,96.92,142412.0
2025-05-21 12:40:00,96.92,97.05,96.88,97.03,167915.0,96.92,97.05,96.88,97.03,167915.0
2025-05-21 12:50:00,97.02,97.07,96.94,96.98,153240.0,97.02,97.07,96.94,96.98,153240.0
2025-05-21 13:00:00,96.97,97.13,96.93,96.95,172506.0,96.97,97.13,96.93,96.95,172506.0
2025-05-21 13:10:00,96.94,96.96,96.49,96.57,188539.0,96.94,96.96,96.49,96.57,188539.0
2025-05-21 13:20:00,96.57,96.57,96.07,96.11,374102.0,96.57,96.57,96.07,96.11,374102.0
2025-05-21 13:30:00,96.1,96.45,95.97,96.44,702525.0,96.1,96.45,95.97,96.44,702525.0
2025-05-21 13:40:00,96.43,96.45,96.26,96.33,205493.0,96.43,96.45,96.26,96.33,205493.0
2025-05-21 13:50:00,96.34,96.46,96.26,96.33,181819.0,96.34,96.46,96.26,96.33,181819.0
2025-05-21 14:00:00,96.34,96.49,96.27,96.48,204843.0,96.34,96.49,96.27,96.48,204843.0
2025-05-21 14:10:00,96.49,96.53,96.33,96.53,160072.0,96.49,96.53,96.33,96.53,160072.0
2025-05-21 14:20:00,96.52,96.62,96.42,96.54,147444.0,96.52,96.62,96.42,96.54,147444.0
2025-05-21 14:30:00,96.54,96.58,96.41,96.43,159978.0,96.54,96.58,96.41,96.43,159978.0
2025-05-21 14:40:00,96.43,96.55,96.32,96.35,172760.0,96.43,96.55,96.32,96.35,172760.0
2025-05-21 14:50:00,96.35,96.42,96.25,96.33,150467.0,96.35,96.42,96.25,96.33,150467.0
2025-05-21 15:00:00,96.33,96.5,96.29,96.3,198004.0,96.33,96.5,96.29,96.3,198004.0
2025-05-21 15:10:00,96.3,96.41,96.23,96.36,228586.0,96.3,96.41,96.23,96.36,228586.0
2025-05-21 15:20:00,96.36,96.44,96.31,96.39,237927.0,96.36,96.44,96.31,96.39,237927.0
2025-05-21 15:30:00,96.39,96.56,96.36,96.54,297251.0,96.39,96.56,96.36,96.54,297251.0
2025-05-21 15:40:00,96.53,96.65,96.49,96.56,316090.0,96.53,96.65,96.49,96.56,316090.0
2025-05-21 15:50:00,96.57,96.66,96.38,96.39,1026011.0,96.57,96.66,96.38,96.39,1026011.0
2025-05-22 09:30:00,96.54,96.96,96.49,96.54,462116.0,96.54,96.96,96.49,96.54,462116.0
2025-05-22 09:40:00,96.56,96.78,96.38,96.42,235217.0,96.56,96.78,96.38,96.42,235217.0
2025-05-22 09:50:00,96.44,96.7,96.43,96.67,171878.0,96.44,96.7,96.43,96.67,171878.0
2025-05-22 10:00:00,96.65,96.86,96.37,96.51,242613.0,96.65,96.86,96.37,96.51,242613.0
2025-05-22 10:10:00,96.51,96.54,96.21,96.37,218605.0,96.51,96.54,96.21,96.37,218605.0
2025-05-22 10:20:00,96.37,96.37,96.08,96.17,213660.0,96.37,96.37,96.08,96.17,213660.0
2025-05-22 10:30:00,96.18,96.32,96.12,96.13,201853.0,96.18,96.32,96.12,96.13,201853.0
2025-05-22 10:40:00,96.12,96.21,95.97,96.07,176616.0,96.12,96.21,95.97,96.07,176616.0
2025-05-22 10:50:00,96.08,96.17,95.91,96.08,137874.0,96.08,96.17,95.91,96.08,137874.0
2025-05-22 11:00:00,96.08,96.27,96.06,96.2,141752.0,96.08,96.27,96.06,96.2,141752.0
2025-05-22 11:10:00,96.21,96.27,96.08,96.17,101484.0,96.21,96.27,96.08,96.17,101484.0
2025-05-22 11:20:00,96.18,96.41,96.14,96.26,305118.0,96.18,96.41,96.14,96.26,305118.0
2025-05-22 11:30:00,96.26,96.55,96.24,96.46,155731.0,96.26,96.55,96.24,96.46,155731.0
2025-05-22 11:40:00,96.45,96.52,96.37,96.39,142237.0,96.45,96.52,96.37,96.39,142237.0
2025-05-22 11:50:00,96.39,96.48,96.37,96.44,162347.0,96.39,96.48,96.37,96.44,162347.0
2025-05-22 12:00:00,96.45,96.54,96.39,96.5,290854.0,96.45,96.54,96.39,96.5,290854.0
2025-05-22 12:10:00,96.51,96.7,96.48,96.63,166813.0,96.51,96.7,96.48,96.63,166813.0
2025-05-22 12:20:00,96.63,96.68,96.53,96.54,122332.0,96.63,96.68,96.53,96.54,122332.0
2025-05-22 12:30:00,96.55,96.58,96.41,96.5,160250.0,96.55,96.58,96.41,96.5,160250.0
2025-05-22 12:40:00,96.52,96.53,96.3,96.3,129029.0,96.52,96.53,96.3,96.3,129029.0
2025-05-22 12:50:00,96.31,96.38,96.11,96.13,137729.0,96.31,96.38,96.11,96.13,137729.0
2025-05-22 13:00:00,96.12,96.17,96.02,96.09,154385.0,96.12,96.17,96.02,96.09,154385.0
2025-05-22 13:10:00,96.09,96.32,96.02,96.26,434657.0,96.09,96.32,96.02,96.26,434657.0
2025-05-22 13:20:00,96.26,96.5,96.25,96.47,176921.0,96.26,96.5,96.25,96.47,176921.0
2025-05-22 13:30:00,96.47,96.51,96.4,96.42,122139.0,96.47,96.51,96.4,96.42,122139.0
2025-05-22 13:40:00,96.42,96.47,96.37,96.45,160423.0,96.42,96.47,96.37,96.45,160423.0
2025-05-22 13:50:00,96.45,96.58,96.4,96.46,132282.0,96.45,96.58,96.4,96.46,132282.0
2025-05-22 14:00:00,96.45,96.51,96.42,96.51,89567.0,96.45,96.51,96.42,96.51,89567.0
2025-05-22 14:10:00,96.51,96.62,96.47,96.57,93300.0,96.51,96.62,96.47,96.57,93300.0
2025-05-22 14:20:00,96.58,96.59,96.38,96.4,110808.0,96.58,96.59,96.38,96.4,110808.0
2025-05-22 14:30:00,96.4,96.42,96.24,96.24,134030.0,96.4,96.42,96.24,96.24,134030.0
2025-05-22 14:40:00,96.23,96.3,96.21,96.26,118777.0,96.23,96.3,96.21,96.26,118777.0
2025-05-22 14:50:00,96.26,96.39,96.25,96.35,130513.0,96.26,96.39,96.25,96.35,130513.0
2025-05-22 15:00:00,96.35,96.4,96.24,96.25,142779.0,96.35,96.4,96.24,96.25,142779.0
2025-05-22 15:10:00,96.26,96.31,96.16,96.19,174320.0,96.26,96.31,96.16,96.19,174320.0
2025-05-22 15:20:00,96.2,96.41,96.19,96.39,151027.0,96.2,96.41,96.19,96.39,151027.0
2025-05-22 15:30:00,96.39,96.4,96.2,96.23,141691.0,96.39,96.4,96.2,96.23,141691.0
2025-05-22 15:40:00,96.23,96.25,95.97,96.21,416734.0,96.23,96.25,95.97,96.21,416734.0
2025-05-22 15:50:00,96.22,96.27,95.81,95.91,933894.0,96.22,96.27,95.81,95.91,933894.0
2025-05-23 09:30:00,95.34,95.78,95.0,95.62,666623.0,95.34,95.78,95.0,95.62,666623.0
2025-05-23 09:40:00,95.62,95.72,95.39,95.62,182124.0,95.62,95.72,95.39,95.62,182124.0
2025-05-23 09:50:00,95.64,95.75,95.55,95.7,149787.0,95.64,95.75,95.55,95.7,149787.0
2025-05-23 10:00:00,95.69,95.99,95.67,95.83,287435.0,95.69,95.99,95.67,95.83,287435.0
2025-05-23 10:10:00,95.82,95.98,95.74,95.74,211680.0,95.82,95.98,95.74,95.74,211680.0
2025-05-23 10:20:00,95.75,95.96,95.7,95.85,177362.0,95.75,95.96,95.7,95.85,177362.0
2025-05-23 10:30:00,95.86,96.07,95.85,96.05,169393.0,95.86,96.07,95.85,96.05,169393.0
2025-05-23 10:40:00,96.05,96.06,95.82,95.83,270378.0,96.05,96.06,95.82,95.83,270378.0
2025-05-23 10:50:00,95.83,95.85,95.68,95.81,342265.0,95.83,95.85,95.68,95.81,342265.0
2025-05-23 11:00:00,95.81,95.88,95.69,95.77,235717.0,95.81,95.88,95.69,95.77,235717.0
2025-05-23 11:10:00,95.78,95.87,95.66,95.82,201748.0,95.78,95.87,95.66,95.82,201748.0
2025-05-23 11:20:00,95.81,96.02,95.79,95.84,169034.0,95.81,96.02,95.79,95.84,169034.0
2025-05-23 11:30:00,95.84,96.02,95.8,95.96,214354.0,95.84,96.02,95.8,95.96,214354.0
2025-05-23 11:40:00,95.96,96.09,95.94,96.06,180275.0,95.96,96.09,95.94,96.06,180275.0
2025-05-23 11:50:00,96.06,96.07,95.89,95.9,125554.0,96.06,96.07,95.89,95.9,125554.0
2025-05-23 12:00:00,95.9,95.95,95.73,95.81,269119.0,95.9,95.95,95.73,95.81,269119.0
2025-05-23 12:10:00,95.81,95.92,95.8,95.92,140913.0,95.81,95.92,95.8,95.92,140913.0
2025-05-23 12:20:00,95.92,96.15,95.92,96.05,191451.0,95.92,96.15,95.92,96.05,191451.0
2025-05-23 12:30:00,96.05,96.07,95.96,96.01,131635.0,96.05,96.07,95.96,96.01,131635.0
2025-05-23 12:40:00,96.01,96.15,95.99,96.14,197619.0,96.01,96.15,95.99,96.14,197619.0
2025-05-23 12:50:00,96.15,96.18,96.04,96.08,100579.0,96.15,96.18,96.04,96.08,100579.0
2025-05-23 13:00:00,96.08,96.19,96.04,96.15,87461.0,96.08,96.19,96.04,96.15,87461.0
2025-05-23 13:10:00,96.15,96.3,96.12,96.25,108103.0,96.15,96.3,96.12,96.25,108103.0
2025-05-23 13:20:00,96.26,96.27,96.18,96.21,106724.0,96.26,96.27,96.18,96.21,106724.0
2025-05-23 13:30:00,96.2,96.25,96.11,96.16,270111.0,96.2,96.25,96.11,96.16,270111.0
2025-05-23 13:40:00,96.16,96.17,95.98,96.0,118066.0,96.16,96.17,95.98,96.0,118066.0
2025-05-23 13:50:00,96.0,96.06,95.87,95.92,165013.0,96.0,96.06,95.87,95.92,165013.0
2025-05-23 14:00:00,95.92,96.17,95.91,96.13,147197.0,95.92,96.17,95.91,96.13,147197.0
2025-05-23 14:10:00,96.12,96.15,95.96,96.0,227614.0,96.12,96.15,95.96,96.0,227614.0
2025-05-23 14:20:00,96.0,96.15,95.87,96.1,188726.0,96.0,96.15,95.87,96.1,188726.0
2025-05-23 14:30:00,96.1,96.23,96.06,96.18,205507.0,96.1,96.23,96.06,96.18,205507.0
2025-05-23 14:40:00,96.17,96.2,96.1,96.17,153319.0,96.17,96.2,96.1,96.17,153319.0
2025-05-23 14:50:00,96.16,96.25,96.1,96.12,103490.0,96.16,96.25,96.1,96.12,103490.0
2025-05-23 15:00:00,96.12,96.23,96.08,96.2,127559.0,96.12,96.23,96.08,96.2,127559.0
2025-05-23 15:10:00,96.2,96.28,96.11,96.13,157817.0,96.2,96.28,96.11,96.13,157817.0
2025-05-23 15:20:00,96.13,96.2,96.06,96.2,315532.0,96.13,96.2,96.06,96.2,315532.0
2025-05-23 15:30:00,96.2,96.37,96.11,96.37,286793.0,96.2,96.37,96.11,96.37,286793.0
2025-05-23 15:40:00,96.36,96.47,96.31,96.33,257234.0,96.36,96.47,96.31,96.33,257234.0
2025-05-23 15:50:00,96.33,96.54,96.21,96.39,1113308.0,96.33,96.54,96.21,96.39,1113308.0
2025-05-27 09:30:00,97.3,97.3,96.58,96.82,787296.0,97.3,97.3,96.58,96.82,787296.0
2025-05-27 09:40:00,96.84,97.21,96.83,97.03,315044.0,96.84,97.21,96.83,97.03,315044.0
2025-05-27 09:50:00,97.01,97.35,96.92,97.34,243295.0,97.01,97.35,96.92,97.34,243295.0
2025-05-27 10:00:00,97.33,97.38,97.01,97.3,248542.0,97.33,97.38,97.01,97.3,248542.0
2025-05-27 10:10:00,97.3,97.37,97.13,97.19,414205.0,97.3,97.37,97.13,97.19,414205.0
2025-05-27 10:20:00,97.19,97.58,97.17,97.54,290839.0,97.19,97.58,97.17,97.54,290839.0
2025-05-27 10:30:00,97.54,97.6,97.4,97.56,301683.0,97.54,97.6,97.4,97.56,301683.0
2025-05-27 10:40:00,97.55,97.67,97.5,97.59,384171.0,97.55,97.67,97.5,97.59,384171.0
2025-05-27 10:50:00,97.6,97.8,97.55,97.77,309840.0,97.6,97.8,97.55,97.77,309840.0
2025-05-27 11:00:00,97.77,97.78,97.5,97.57,242424.0,97.77,97.78,97.5,97.57,242424.0
2025-05-27 11:10:00,97.58,97.64,97.53,97.55,177992.0,97.58,97.64,97.53,97.55,177992.0
2025-05-27 11:20:00,97.54,97.67,97.47,97.62,219622.0,97.54,97.67,97.47,97.62,219622.0
2025-05-27 11:30:00,97.61,97.68,97.59,97.61,134673.0,97.61,97.68,97.59,97.61,134673.0
2025-05-27 11:40:00,97.62,97.68,97.53,97.58,106950.0,97.62,97.68,97.53,97.58,106950.0
2025-05-27 11:50:00,97.56,97.67,97.56,97.61,155372.0,97.56,97.67,97.56,97.61,155372.0
2025-05-27 12:00:00,97.61,97.61,97.45,97.51,195297.0,97.61,97.61,97.45,97.51,195297.0
2025-05-27 12:10:00,97.51,97.54,97.45,97.51,192580.0,97.51,97.54,97.45,97.51,192580.0
2025-05-27 12:20:00,97.5,97.53,97.35,97.38,183543.0,97.5,97.53,97.35,97.38,183543.0
2025-05-27 12:30:00,97.38,97.48,97.34,97.48,106664.0,97.38,97.48,97.34,97.48,106664.0
2025-05-27 12:40:00,97.48,97.51,97.25,97.29,91647.0,97.48,97.51,97.25,97.29,91647.0
2025-05-27 12:50:00,97.29,97.35,97.25,97.3,226024.0,97.29,97.35,97.25,97.3,226024.0
2025-05-27 13:00:00,97.3,97.33,97.21,97.26,132666.0,97.3,97.33,97.21,97.26,132666.0
2025-05-27 13:10:00,97.27,97.35,97.19,97.35,184644.0,97.27,97.35,97.19,97.35,184644.0
2025-05-27 13:20:00,97.35,97.36,97.22,97.24,224320.0,97.35,97.36,97.22,97.24,224320.0
2025-05-27 13:30:00,97.25,97.25,97.06,97.08,159553.0,97.25,97.25,97.06,97.08,159553.0
2025-05-27 13:40:00,97.08,97.23,97.06,97.22,375795.0,97.08,97.23,97.06,97.22,375795.0
2025-05-27 13:50:00,97.22,97.32,97.22,97.31,167890.0,97.22,97.32,97.22,97.31,167890.0
2025-05-27 14:00:00,97.31,97.4,97.25,97.31,178235.0,97.31,97.4,97.25,97.31,178235.0
2025-05-27 14:10:00,97.32,97.43,97.31,97.38,107834.0,97.32,97.43,97.31,97.38,107834.0
2025-05-27 14:20:00,97.37,97.42,97.34,97.35,101785.0,97.37,97.42,97.34,97.35,101785.0
2025-05-27 14:30:00,97.36,97.42,97.31,97.34,166002.0,97.36,97.42,97.31,97.34,166002.0
2025-05-27 14:40:00,97.34,97.41,97.28,97.38,123651.0,97.34,97.41,97.28,97.38,123651.0
2025-05-27 14:50:00,97.38,97.43,97.36,97.4,142452.0,97.38,97.43,97.36,97.4,142452.0
2025-05-27 15:00:00,97.4,97.5,97.36,97.45,155271.0,97.4,97.5,97.36,97.45,155271.0
2025-05-27 15:10:00,97.46,97.51,97.44,97.51,177323.0,97.46,97.51,97.44,97.51,177323.0
2025-05-27 15:20:00,97.51,97.61,97.5,97.59,312408.0,97.51,97.61,97.5,97.59,312408.0
2025-05-27 15:30:00,97.59,97.7,97.52,97.7,337669.0,97.59,97.7,97.52,97.7,337669.0
2025-05-27 15:40:00,97.7,97.75,97.67,97.69,408581.0,97.7,97.75,97.67,97.69,408581.0
2025-05-27 15:50:00,97.69,97.73,97.47,97.65,1999889.0,97.69,97.73,97.47,97.65,1999889.0
2025-05-28 09:30:00,97.52,97.98,97.41,97.81,455566.0,97.52,97.98,97.41,97.81,455566.0
2025-05-28 09:40:00,97.83,98.24,97.81,98.19,443878.0,97.83,98.24,97.81,98.19,443878.0
2025-05-28 09:50:00,98.18,98.23,97.74,97.76,263013.0,98.18,98.23,97.74,97.76,263013.0
2025-05-28 10:00:00,97.77,98.0,97.64,97.88,273839.0,97.77,98.0,97.64,97.88,273839.0
2025-05-28 10:10:00,97.87,97.88,97.51,97.56,204220.0,97.87,97.88,97.51,97.56,204220.0
2025-05-28 10:20:00,97.56,97.59,97.43,97.49,214673.0,97.56,97.59,97.43,97.49,214673.0
2025-05-28 10:30:00,97.48,97.53,97.35,97.38,208931.0,97.48,97.53,97.35,97.38,208931.0
2025-05-28 10:40:00,97.38,97.55,97.37,97.53,174008.0,97.38,97.55,97.37,97.53,174008.0
2025-05-28 10:50:00,97.53,97.55,97.36,97.38,104481.0,97.53,97.55,97.36,97.38,104481.0
2025-05-28 11:00:00,97.38,97.5,97.3,97.34,148866.0,97.38,97.5,97.3,97.34,148866.0
2025-05-28 11:10:00,97.35,97.45,97.25,97.44,153000.0,97.35,97.45,97.25,97.44,153000.0
2025-05-28 11:20:00,97.44,97.49,97.4,97.42,108695.0,97.44,97.49,97.4,97.42,108695.0
2025-05-28 11:30:00,97.41,97.47,97.37,97.46,181590.0,97.41,97.47,97.37,97.46,181590.0
2025-05-28 11:40:00,97.47,97.48,97.31,97.34,141451.0,97.47,97.48,97.31,97.34,141451.0
2025-05-28 11:50:00,97.34,97.37,97.21,97.24,179180.0,97.34,97.37,97.21,97.24,179180.0
2025-05-28 12:00:00,97.23,97.4,97.23,97.37,99702.0,97.23,97.4,97.23,97.37,99702.0
2025-05-28 12:10:00,97.36,97.49,97.31,97.42,81908.0,97.36,97.49,97.31,97.42,81908.0
2025-05-28 12:20:00,97.43,97.52,97.42,97.49,117932.0,97.43,97.52,97.42,97.49,117932.0
2025-05-28 12:30:00,97.5,97.55,97.45,97.49,68998.0,97.5,97.55,97.45,97.49,68998.0
2025-05-28 12:40:00,97.5,97.6,97.48,97.59,70128.0,97.5,97.6,97.48,97.59,70128.0
2025-05-28 12:50:00,97.59,97.59,97.51,97.56,75009.0,97.59,97.59,97.51,97.56,75009.0
2025-05-28 13:00:00,97.55,97.57,97.48,97.51,70217.0,97.55,97.57,97.48,97.51,70217.0
2025-05-28 13:10:00,97.51,97.62,97.49,97.61,81593.0,97.51,97.62,97.49,97.61,81593.0
2025-05-28 13:20:00,97.6,97.61,97.45,97.45,88134.0,97.6,97.61,97.45,97.45,88134.0
2025-05-28 13:30:00,97.46,97.49,97.42,97.44,71172.0,97.46,97.49,97.42,97.44,71172.0
2025-05-28 13:40:00,97.44,97.49,97.38,97.45,86330.0,97.44,97.49,97.38,97.45,86330.0
2025-05-28 13:50:00,97.45,97.51,97.42,97.45,57962.0,97.45,97.51,97.42,97.45,57962.0
2025-05-28 14:00:00,97.45,97.57,97.44,97.45,80163.0,97.45,97.57,97.44,97.45,80163.0
2025-05-28 14:10:00,97.45,97.53,97.4,97.41,62905.0,97.45,97.53,97.4,97.41,62905.0
2025-05-28 14:20:00,97.41,97.51,97.4,97.51,67341.0,97.41,97.51,97.4,97.51,67341.0
2025-05-28 14:30:00,97.5,97.57,97.5,97.55,100353.0,97.5,97.57,97.5,97.55,100353.0
2025-05-28 14:40:00,97.55,97.65,97.55,97.61,89745.0,97.55,97.65,97.55,97.61,89745.0
2025-05-28 14:50:00,97.61,97.61,97.32,97.53,237892.0,97.61,97.61,97.32,97.53,237892.0
2025-05-28 15:00:00,97.53,97.63,97.46,97.59,222974.0,97.53,97.63,97.46,97.59,222974.0
2025-05-28 15:10:00,97.59,97.62,97.39,97.48,291031.0,97.59,97.62,97.39,97.48,291031.0
2025-05-28 15:20:00,97.46,97.49,97.3,97.33,204462.0,97.46,97.49,97.3,97.33,204462.0
2025-05-28 15:30:00,97.32,97.35,97.21,97.21,159464.0,97.32,97.35,97.21,97.21,159464.0
2025-05-28 15:40:00,97.22,97.34,97.16,97.29,291852.0,97.22,97.34,97.16,97.29,291852.0
2025-05-28 15:50:00,97.28,97.29,97.06,97.25,917459.0,97.28,97.29,97.06,97.25,917459.0
2025-05-29 09:30:00,97.63,97.63,97.07,97.29,553877.0,97.63,97.63,97.07,97.29,553877.0
2025-05-29 09:40:00,97.27,97.36,96.85,97.28,314211.0,97.27,97.36,96.85,97.28,314211.0
2025-05-29 09:50:00,97.29,97.51,97.21,97.37,283675.0,97.29,97.51,97.21,97.37,283675.0
2025-05-29 10:00:00,97.34,97.47,97.17,97.32,241306.0,97.34,97.47,97.17,97.32,241306.0
2025-05-29 10:10:00,97.35,97.41,97.21,97.3,180832.0,97.35,97.41,97.21,97.3,180832.0
2025-05-29 10:20:00,97.3,97.38,97.13,97.34,114513.0,97.3,97.38,97.13,97.34,114513.0
2025-05-29 10:30:00,97.34,97.43,97.21,97.35,134176.0,97.34,97.43,97.21,97.35,134176.0
2025-05-29 10:40:00,97.36,97.5,97.29,97.49,187486.0,97.36,97.5,97.29,97.49,187486.0
2025-05-29 10:50:00,97.48,97.72,97.43,97.66,278625.0,97.48,97.72,97.43,97.66,278625.0
2025-05-29 11:00:00,97.66,97.68,97.51,97.53,144130.0,97.66,97.68,97.51,97.53,144130.0
2025-05-29 11:10:00,97.52,97.61,97.45,97.51,97166.0,97.52,97.61,97.45,97.51,97166.0
2025-05-29 11:20:00,97.5,97.65,97.45,97.56,106187.0,97.5,97.65,97.45,97.56,106187.0
2025-05-29 11:30:00,97.57,97.59,97.31,97.37,85067.0,97.57,97.59,97.31,97.37,85067.0
2025-05-29 11:40:00,97.37,97.42,97.29,97.29,119655.0,97.37,97.42,97.29,97.29,119655.0
2025-05-29 11:50:00,97.3,97.43,97.01,97.13,99207.0,97.3,97.43,97.01,97.13,99207.0
2025-05-29 12:00:00,97.12,97.26,97.0,97.18,104596.0,97.12,97.26,97.0,97.18,104596.0
2025-05-29 12:10:00,97.18,97.44,97.16,97.44,72720.0,97.18,97.44,97.16,97.44,72720.0
2025-05-29 12:20:00,97.44,97.48,97.37,97.4,64228.0,97.44,97.48,97.37,97.4,64228.0
2025-05-29 12:30:00,97.4,97.51,97.4,97.5,65823.0,97.4,97.51,97.4,97.5,65823.0
2025-05-29 12:40:00,97.5,97.53,97.44,97.46,58639.0,97.5,97.53,97.44,97.46,58639.0
2025-05-29 12:50:00,97.45,97.63,97.44,97.58,66660.0,97.45,97.63,97.44,97.58,66660.0
2025-05-29 13:00:00,97.57,97.68,97.55,97.65,101028.0,97.57,97.68,97.55,97.65,101028.0
2025-05-29 13:10:00,97.65,97.74,97.6,97.64,89070.0,97.65,97.74,97.6,97.64,89070.0
2025-05-29 13:20:00,97.64,97.75,97.62,97.71,113066.0,97.64,97.75,97.62,97.71,113066.0
2025-05-29 13:30:00,97.71,97.76,97.68,97.72,141770.0,97.71,97.76,97.68,97.72,141770.0
2025-05-29 13:40:00,97.72,97.77,97.64,97.67,117604.0,97.72,97.77,97.64,97.67,117604.0
2025-05-29 13:50:00,97.67,97.71,97.62,97.67,69987.0,97.67,97.71,97.62,97.67,69987.0
2025-05-29 14:00:00,97.66,97.72,97.63,97.66,83333.0,97.66,97.72,97.63,97.66,83333.0
2025-05-29 14:10:00,97.66,97.76,97.57,97.58,133522.0,97.66,97.76,97.57,97.58,133522.0
2025-05-29 14:20:00,97.58,97.63,97.51,97.57,145535.0,97.58,97.63,97.51,97.57,145535.0
2025-05-29 14:30:00,97.58,97.64,97.51,97.57,130202.0,97.58,97.64,97.51,97.57,130202.0
2025-05-29 14:40:00,97.58,97.6,97.53,97.58,118981.0,97.58,97.6,97.53,97.58,118981.0
2025-05-29 14:50:00,97.58,97.6,97.5,97.54,142417.0,97.58,97.6,97.5,97.54,142417.0
2025-05-29 15:00:00,97.54,97.56,97.44,97.47,248424.0,97.54,97.56,97.44,97.47,248424.0
2025-05-29 15:10:00,97.48,97.5,97.39,97.45,174417.0,97.48,97.5,97.39,97.45,174417.0
2025-05-29 15:20:00,97.45,97.45,97.24,97.25,263381.0,97.45,97.45,97.24,97.25,263381.0
2025-05-29 15:30:00,97.26,97.31,97.25,97.28,236391.0,97.26,97.31,97.25,97.28,236391.0
2025-05-29 15:40:00,97.28,97.3,97.1,97.2,643908.0,97.28,97.3,97.1,97.2,643908.0
2025-05-29 15:50:00,97.21,97.26,96.91,97.12,2244068.0,97.21,97.26,96.91,97.12,2244068.0
2025-05-30 09:30:00,96.96,97.53,96.6,97.48,565234.0,96.96,97.53,96.6,97.48,565234.0
2025-05-30 09:40:00,97.46,98.17,97.45,97.89,359399.0,97.46,98.17,97.45,97.89,359399.0
2025-05-30 09:50:00,97.88,98.11,97.77,98.01,248143.0,97.88,98.11,97.77,98.01,248143.0
2025-05-30 10:00:00,98.04,98.23,97.98,98.21,300868.0,98.04,98.23,97.98,98.21,300868.0
2025-05-30 10:10:00,98.2,98.28,97.87,97.95,336591.0,98.2,98.28,97.87,97.95,336591.0
2025-05-30 10:20:00,97.95,98.04,97.83,97.86,182012.0,97.95,98.04,97.83,97.86,182012.0
2025-05-30 10:30:00,97.85,97.86,97.65,97.83,194576.0,97.85,97.86,97.65,97.83,194576.0
2025-05-30 10:40:00,97.82,97.87,97.74,97.81,156663.0,97.82,97.87,97.74,97.81,156663.0
2025-05-30 10:50:00,97.82,97.94,97.76,97.87,303433.0,97.82,97.94,97.76,97.87,303433.0
2025-05-30 11:00:00,97.86,98.02,97.84,97.98,138114.0,97.86,98.02,97.84,97.98,138114.0
2025-05-30 11:10:00,97.98,98.03,97.79,97.82,149070.0,97.98,98.03,97.79,97.82,149070.0
2025-05-30 11:20:00,97.81,97.96,97.8,97.88,176526.0,97.81,97.96,97.8,97.88,176526.0
2025-05-30 11:30:00,97.88,97.98,97.77,97.8,228402.0,97.88,97.98,97.77,97.8,228402.0
2025-05-30 11:40:00,97.81,97.83,97.7,97.8,150961.0,97.81,97.83,97.7,97.8,150961.0
2025-05-30 11:50:00,97.8,97.97,97.79,97.92,128783.0,97.8,97.97,97.79,97.92,128783.0
2025-05-30 12:00:00,97.92,98.13,97.87,98.11,208864.0,97.92,98.13,97.87,98.11,208864.0
2025-05-30 12:10:00,98.11,98.14,97.81,97.87,164536.0,98.11,98.14,97.81,97.87,164536.0
2025-05-30 12:20:00,97.86,97.88,97.51,97.6,179434.0,97.86,97.88,97.51,97.6,179434.0
2025-05-30 12:30:00,97.6,97.9,97.48,97.87,266134.0,97.6,97.9,97.48,97.87,266134.0
2025-05-30 12:40:00,97.87,97.9,97.67,97.71,147566.0,97.87,97.9,97.67,97.71,147566.0
2025-05-30 12:50:00,97.72,97.78,97.64,97.71,187545.0,97.72,97.78,97.64,97.71,187545.0
2025-05-30 13:00:00,97.71,97.97,97.67,97.93,117555.0,97.71,97.97,97.67,97.93,117555.0
2025-05-30 13:10:00,97.94,97.94,97.75,97.88,125733.0,97.94,97.94,97.75,97.88,125733.0
2025-05-30 13:20:00,97.88,97.89,97.66,97.71,126805.0,97.88,97.89,97.66,97.71,126805.0
2025-05-30 13:30:00,97.7,97.84,97.68,97.81,117677.0,97.7,97.84,97.68,97.81,117677.0
2025-05-30 13:40:00,97.81,97.91,97.75,97.88,176238.0,97.81,97.91,97.75,97.88,176238.0
2025-05-30 13:50:00,97.88,98.0,97.84,97.86,162629.0,97.88,98.0,97.84,97.86,162629.0
2025-05-30 14:00:00,97.86,98.1,97.86,98.08,146670.0,97.86,98.1,97.86,98.08,146670.0
2025-05-30 14:10:00,98.07,98.23,97.99,98.22,146200.0,98.07,98.23,97.99,98.22,146200.0
2025-05-30 14:20:00,98.23,98.29,98.15,98.23,239004.0,98.23,98.29,98.15,98.23,239004.0
2025-05-30 14:30:00,98.23,98.41,98.21,98.33,189499.0,98.23,98.41,98.21,98.33,189499.0
2025-05-30 14:40:00,98.33,98.35,98.18,98.33,113946.0,98.33,98.35,98.18,98.33,113946.0
2025-05-30 14:50:00,98.34,98.39,98.3,98.35,147255.0,98.34,98.39,98.3,98.35,147255.0
2025-05-30 15:00:00,98.35,98.64,98.34,98.6,333423.0,98.35,98.64,98.34,98.6,333423.0
2025-05-30 15:10:00,98.61,98.85,98.52,98.84,285608.0,98.61,98.85,98.52,98.84,285608.0
2025-05-30 15:20:00,98.84,98.9,98.77,98.85,287765.0,98.84,98.9,98.77,98.85,287765.0
2025-05-30 15:30:00,98.84,98.87,98.64,98.73,451617.0,98.84,98.87,98.64,98.73,451617.0
2025-05-30 15:40:00,98.73,98.83,98.61,98.78,393047.0,98.73,98.83,98.61,98.78,393047.0
2025-05-30 15:50:00,98.77,98.93,98.48,98.65,2276702.0,98.77,98.93,98.48,98.65,2276702.0
2025-06-02 09:30:00,98.84,99.74,98.56,99.23,1182407.0,98.84,99.74,98.56,99.23,1182407.0
2025-06-02 09:40:00,99.22,99.63,99.06,99.13,579064.0,99.22,99.63,99.06,99.13,579064.0
2025-06-02 09:50:00,99.12,99.13,98.36,98.4,353761.0,99.12,99.13,98.36,98.4,353761.0
2025-06-02 10:00:00,98.37,98.63,98.32,98.57,340263.0,98.37,98.63,98.32,98.57,340263.0
2025-06-02 10:10:00,98.56,98.56,98.06,98.17,334952.0,98.56,98.56,98.06,98.17,334952.0
2025-06-02 10:20:00,98.17,98.24,98.05,98.2,354218.0,98.17,98.24,98.05,98.2,354218.0
2025-06-02 10:30:00,98.2,98.43,98.16,98.23,287996.0,98.2,98.43,98.16,98.23,287996.0
2025-06-02 10:40:00,98.23,98.4,98.22,98.39,205201.0,98.23,98.4,98.22,98.39,205201.0
2025-06-02 10:50:00,98.4,98.7,98.4,98.69,172560.0,98.4,98.7,98.4,98.69,172560.0
2025-06-02 11:00:00,98.68,98.72,98.54,98.61,226712.0,98.68,98.72,98.54,98.61,226712.0
2025-06-02 11:10:00,98.61,98.67,98.5,98.62,175613.0,98.61,98.67,98.5,98.62,175613.0
2025-06-02 11:20:00,98.63,98.69,98.43,98.44,136447.0,98.63,98.69,98.43,98.44,136447.0
2025-06-02 11:30:00,98.45,98.56,98.4,98.5,218708.0,98.45,98.56,98.4,98.5,218708.0
2025-06-02 11:40:00,98.51,98.59,98.44,98.57,101111.0,98.51,98.59,98.44,98.57,101111.0
2025-06-02 11:50:00,98.57,98.66,98.55,98.62,120459.0,98.57,98.66,98.55,98.62,120459.0
2025-06-02 12:00:00,98.62,98.67,98.53,98.56,152522.0,98.62,98.67,98.53,98.56,152522.0
2025-06-02 12:10:00,98.56,98.63,98.52,98.62,104003.0,98.56,98.63,98.52,98.62,104003.0
2025-06-02 12:20:00,98.62,98.64,98.52,98.58,105847.0,98.62,98.64,98.52,98.58,105847.0
2025-06-02 12:30:00,98.58,98.67,98.56,98.67,134562.0,98.58,98.67,98.56,98.67,134562.0
2025-06-02 12:40:00,98.68,98.71,98.55,98.64,134583.0,98.68,98.71,98.55,98.64,134583.0
2025-06-02 12:50:00,98.63,98.81,98.6,98.81,150188.0,98.63,98.81,98.6,98.81,150188.0
2025-06-02 13:00:00,98.81,98.96,98.77,98.93,157443.0,98.81,98.96,98.77,98.93,157443.0
2025-06-02 13:10:00,98.93,98.95,98.83,98.86,161108.0,98.93,98.95,98.83,98.86,161108.0
2025-06-02 13:20:00,98.86,98.91,98.78,98.83,110205.0,98.86,98.91,98.78,98.83,110205.0
2025-06-02 13:30:00,98.83,98.85,98.77,98.84,114099.0,98.83,98.85,98.77,98.84,114099.0
2025-06-02 13:40:00,98.85,98.9,98.81,98.88,127433.0,98.85,98.9,98.81,98.88,127433.0
2025-06-02 13:50:00,98.88,99.05,98.83,99.02,177108.0,98.88,99.05,98.83,99.02,177108.0
2025-06-02 14:00:00,99.02,99.17,99.0,99.1,335870.0,99.02,99.17,99.0,99.1,335870.0
2025-06-02 14:10:00,99.09,99.26,99.08,99.14,184926.0,99.09,99.26,99.08,99.14,184926.0
2025-06-02 14:20:00,99.14,99.2,99.07,99.15,732389.0,99.14,99.2,99.07,99.15,732389.0
2025-06-02 14:30:00,99.16,99.18,99.06,99.14,164815.0,99.16,99.18,99.06,99.14,164815.0
2025-06-02 14:40:00,99.14,99.33,99.09,99.31,192982.0,99.14,99.33,99.09,99.31,192982.0
2025-06-02 14:50:00,99.31,99.43,99.27,99.42,164744.0,99.31,99.43,99.27,99.42,164744.0
2025-06-02 15:00:00,99.42,99.55,99.39,99.5,164089.0,99.42,99.55,99.39,99.5,164089.0
2025-06-02 15:10:00,99.49,99.56,99.44,99.52,167541.0,99.49,99.56,99.44,99.52,167541.0
2025-06-02 15:20:00,99.51,99.64,99.49,99.58,204404.0,99.51,99.64,99.49,99.58,204404.0
2025-06-02 15:30:00,99.58,99.65,99.53,99.62,207978.0,99.58,99.65,99.53,99.62,207978.0
2025-06-02 15:40:00,99.62,99.71,99.57,99.66,302477.0,99.62,99.71,99.57,99.66,302477.0
2025-06-02 15:50:00,99.66,99.91,99.66,99.81,1654191.0,99.66,99.91,99.66,99.81,1654191.0
2025-06-03 09:30:00,99.56,100.89,99.51,100.17,1254159.0,99.56,100.89,99.51,100.17,1254159.0
2025-06-03 09:40:00,100.16,100.31,99.91,99.98,312178.0,100.16,100.31,99.91,99.98,312178.0
2025-06-03 09:50:00,99.98,99.98,99.58,99.7,289275.0,99.98,99.98,99.58,99.7,289275.0
2025-06-03 10:00:00,99.72,99.75,99.42,99.5,269282.0,99.72,99.75,99.42,99.5,269282.0
2025-06-03 10:10:00,99.5,99.55,99.29,99.35,183144.0,99.5,99.55,99.29,99.35,183144.0
2025-06-03 10:20:00,99.34,99.44,99.23,99.29,157029.0,99.34,99.44,99.23,99.29,157029.0
2025-06-03 10:30:00,99.3,99.34,98.96,99.02,249527.0,99.3,99.34,98.96,99.02,249527.0
2025-06-03 10:40:00,99.02,99.08,98.86,99.06,249342.0,99.02,99.08,98.86,99.06,249342.0
2025-06-03 10:50:00,99.06,99.11,98.82,98.85,222239.0,99.06,99.11,98.82,98.85,222239.0
2025-06-03 11:00:00,98.86,98.86,98.68,98.71,191356.0,98.86,98.86,98.68,98.71,191356.0
2025-06-03 11:10:00,98.72,98.81,98.57,98.79,205892.0,98.72,98.81,98.57,98.79,205892.0
2025-06-03 11:20:00,98.79,98.8,98.66,98.75,140378.0,98.79,98.8,98.66,98.75,140378.0
2025-06-03 11:30:00,98.75,99.06,98.73,99.06,151436.0,98.75,99.06,98.73,99.06,151436.0
2025-06-03 11:40:00,99.06,99.19,99.0,99.15,212075.0,99.06,99.19,99.0,99.15,212075.0
2025-06-03 11:50:00,99.15,99.3,99.11,99.28,207553.0,99.15,99.3,99.11,99.28,207553.0
2025-06-03 12:00:00,99.28,99.35,99.16,99.2,172879.0,99.28,99.35,99.16,99.2,172879.0
2025-06-03 12:10:00,99.19,99.42,99.16,99.4,149944.0,99.19,99.42,99.16,99.4,149944.0
2025-06-03 12:20:00,99.4,99.44,99.32,99.38,106721.0,99.4,99.44,99.32,99.38,106721.0
2025-06-03 12:30:00,99.37,99.45,99.28,99.35,157036.0,99.37,99.45,99.28,99.35,157036.0
2025-06-03 12:40:00,99.36,99.36,99.1,99.11,133238.0,99.36,99.36,99.1,99.11,133238.0
2025-06-03 12:50:00,99.11,99.26,99.06,99.26,132705.0,99.11,99.26,99.06,99.26,132705.0
2025-06-03 13:00:00,99.26,99.47,99.21,99.47,148317.0,99.26,99.47,99.21,99.47,148317.0
2025-06-03 13:10:00,99.47,99.56,99.42,99.49,155611.0,99.47,99.56,99.42,99.49,155611.0
2025-06-03 13:20:00,99.49,99.59,99.47,99.56,110274.0,99.49,99.59,99.47,99.56,110274.0
2025-06-03 13:30:00,99.56,99.63,99.55,99.63,110864.0,99.56,99.63,99.55,99.63,110864.0
2025-06-03 13:40:00,99.63,99.64,99.49,99.49,95708.0,99.63,99.64,99.49,99.49,95708.0
2025-06-03 13:50:00,99.49,99.62,99.45,99.52,101278.0,99.49,99.62,99.45,99.52,101278.0
2025-06-03 14:00:00,99.53,99.55,99.41,99.47,149192.0,99.53,99.55,99.41,99.47,149192.0
2025-06-03 14:10:00,99.46,99.56,99.3,99.54,203163.0,99.46,99.56,99.3,99.54,203163.0
2025-06-03 14:20:00,99.55,99.6,99.45,99.59,102230.0,99.55,99.6,99.45,99.59,102230.0
2025-06-03 14:30:00,99.59,99.64,99.5,99.61,169646.0,99.59,99.64,99.5,99.61,169646.0
2025-06-03 14:40:00,99.61,99.68,99.58,99.61,158597.0,99.61,99.68,99.58,99.61,158597.0
2025-06-03 14:50:00,99.61,99.67,99.6,99.66,144111.0,99.61,99.67,99.6,99.66,144111.0
2025-06-03 15:00:00,99.65,99.7,99.6,99.68,187031.0,99.65,99.7,99.6,99.68,187031.0
2025-06-03 15:10:00,99.68,99.77,99.61,99.77,248906.0,99.68,99.77,99.61,99.77,248906.0
2025-06-03 15:20:00,99.77,99.96,99.69,99.84,457740.0,99.77,99.96,99.69,99.84,457740.0
2025-06-03 15:30:00,99.84,100.02,99.81,100.01,336555.0,99.84,100.02,99.81,100.01,336555.0
2025-06-03 15:40:00,100.01,100.01,99.8,99.81,293274.0,100.01,100.01,99.8,99.81,293274.0
2025-06-03 15:50:00,99.81,100.07,99.68,99.99,1162515.0,99.81,100.07,99.68,99.99,1162515.0
2025-06-04 09:30:00,99.79,100.12,99.55,99.73,567961.0,99.79,100.12,99.55,99.73,567961.0
2025-06-04 09:40:00,99.73,99.81,99.6,99.78,198956.0,99.73,99.81,99.6,99.78,198956.0
2025-06-04 09:50:00,99.79,99.95,99.69,99.89,252415.0,99.79,99.95,99.69,99.89,252415.0
2025-06-04 10:00:00,99.87,99.93,99.61,99.82,329119.0,99.87,99.93,99.61,99.82,329119.0
2025-06-04 10:10:00,99.81,99.9,99.61,99.64,207366.0,99.81,99.9,99.61,99.64,207366.0
2025-06-04 10:20:00,99.64,99.9,99.64,99.8,262581.0,99.64,99.9,99.64,99.8,262581.0
2025-06-04 10:30:00,99.81,99.91,99.72,99.85,146418.0,99.81,99.91,99.72,99.85,146418.0
2025-06-04 10:40:00,99.86,99.9,99.76,99.89,83319.0,99.86,99.9,99.76,99.89,83319.0
2025-06-04 10:50:00,99.88,99.9,99.73,99.8,116207.0,99.88,99.9,99.73,99.8,116207.0
2025-06-04 11:00:00,99.8,100.01,99.65,99.98,182236.0,99.8,100.01,99.65,99.98,182236.0
2025-06-04 11:10:00,99.98,100.09,99.91,100.02,178026.0,99.98,100.09,99.91,100.02,178026.0
2025-06-04 11:20:00,100.03,100.13,99.96,100.0,194286.0,100.03,100.13,99.96,100.0,194286.0
2025-06-04 11:30:00,100.01,100.12,99.99,100.06,106552.0,100.01,100.12,99.99,100.06,106552.0
2025-06-04 11:40:00,100.06,100.06,99.95,100.04,99096.0,100.06,100.06,99.95,100.04,99096.0
2025-06-04 11:50:00,100.04,100.09,99.97,100.0,117411.0,100.04,100.09,99.97,100.0,117411.0
2025-06-04 12:00:00,100.01,100.02,99.85,99.91,138787.0,100.01,100.02,99.85,99.91,138787.0
2025-06-04 12:10:00,99.91,99.92,99.83,99.91,83174.0,99.91,99.92,99.83,99.91,83174.0
2025-06-04 12:20:00,99.9,99.95,99.8,99.81,81454.0,99.9,99.95,99.8,99.81,81454.0
2025-06-04 12:30:00,99.81,99.93,99.8,99.86,77257.0,99.81,99.93,99.8,99.86,77257.0
2025-06-04 12:40:00,99.85,99.99,99.85,99.91,58679.0,99.85,99.99,99.85,99.91,58679.0
2025-06-04 12:50:00,99.91,99.93,99.87,99.93,59183.0,99.91,99.93,99.87,99.93,59183.0
2025-06-04 13:00:00,99.93,99.98,99.9,99.94,57406.0,99.93,99.98,99.9,99.94,57406.0
2025-06-04 13:10:00,99.95,99.96,99.87,99.95,51552.0,99.95,99.96,99.87,99.95,51552.0
2025-06-04 13:20:00,99.95,99.99,99.92,99.92,54265.0,99.95,99.99,99.92,99.92,54265.0
2025-06-04 13:30:00,99.92,99.98,99.91,99.95,77542.0,99.92,99.98,99.91,99.95,77542.0
2025-06-04 13:40:00,99.95,99.97,99.85,99.92,178116.0,99.95,99.97,99.85,99.92,178116.0
2025-06-04 13:50:00,99.92,99.98,99.88,99.94,74803.0,99.92,99.98,99.88,99.94,74803.0
2025-06-04 14:00:00,99.94,99.99,99.9,99.91,95636.0,99.94,99.99,99.9,99.91,95636.0
2025-06-04 14:10:00,99.91,99.91,99.76,99.78,103537.0,99.91,99.91,99.76,99.78,103537.0
2025-06-04 14:20:00,99.77,99.82,99.69,99.73,102608.0,99.77,99.82,99.69,99.73,102608.0
2025-06-04 14:30:00,99.73,99.79,99.66,99.68,140713.0,99.73,99.79,99.66,99.68,140713.0
2025-06-04 14:40:00,99.67,99.72,99.59,99.64,148271.0,99.67,99.72,99.59,99.64,148271.0
2025-06-04 14:50:00,99.64,99.64,99.49,99.52,146360.0,99.64,99.64,99.49,99.52,146360.0
2025-06-04 15:00:00,99.52,99.55,99.45,99.48,144360.0,99.52,99.55,99.45,99.48,144360.0
2025-06-04 15:10:00,99.47,99.53,99.35,99.39,155870.0,99.47,99.53,99.35,99.39,155870.0
2025-06-04 15:20:00,99.4,99.62,99.36,99.6,249916.0,99.4,99.62,99.36,99.6,249916.0
2025-06-04 15:30:00,99.61,99.62,99.5,99.52,171456.0,99.61,99.62,99.5,99.52,171456.0
2025-06-04 15:40:00,99.52,99.55,99.46,99.54,178348.0,99.52,99.55,99.46,99.54,178348.0
2025-06-04 15:50:00,99.53,99.56,99.32,99.36,802666.0,99.53,99.56,99.32,99.36,802666.0
2025-06-05 09:30:00,99.3,99.59,98.23,98.34,770858.0,99.3,99.59,98.23,98.34,770858.0
2025-06-05 09:40:00,98.34,98.72,98.2,98.36,521909.0,98.34,98.72,98.2,98.36,521909.0
2025-06-05 09:50:00,98.36,98.74,98.26,98.62,259711.0,98.36,98.74,98.26,98.62,259711.0
2025-06-05 10:00:00,98.63,98.72,98.32,98.39,196496.0,98.63,98.72,98.32,98.39,196496.0
2025-06-05 10:10:00,98.38,98.63,98.24,98.28,201987.0,98.38,98.63,98.24,98.28,201987.0
2025-06-05 10:20:00,98.27,98.36,98.1,98.23,246779.0,98.27,98.36,98.1,98.23,246779.0
2025-06-05 10:30:00,98.22,98.3,97.94,98.03,349270.0,98.22,98.3,97.94,98.03,349270.0
2025-06-05 10:40:00,98.02,98.27,97.85,97.88,289355.0,98.02,98.27,97.85,97.88,289355.0
2025-06-05 10:50:00,97.89,98.08,97.86,98.02,263312.0,97.89,98.08,97.86,98.02,263312.0
2025-06-05 11:00:00,98.01,98.23,98.01,98.23,271026.0,98.01,98.23,98.01,98.23,271026.0
2025-06-05 11:10:00,98.23,98.3,98.15,98.28,187985.0,98.23,98.3,98.15,98.28,187985.0
2025-06-05 11:20:00,98.28,98.42,98.24,98.31,279020.0,98.28,98.42,98.24,98.31,279020.0
2025-06-05 11:30:00,98.29,98.32,98.04,98.12,211891.0,98.29,98.32,98.04,98.12,211891.0
2025-06-05 11:40:00,98.13,98.13,97.81,97.82,319321.0,98.13,98.13,97.81,97.82,319321.0
2025-06-05 11:50:00,97.82,97.99,97.82,97.95,216555.0,97.82,97.99,97.82,97.95,216555.0
2025-06-05 12:00:00,97.94,98.03,97.84,97.99,264307.0,97.94,98.03,97.84,97.99,264307.0
2025-06-05 12:10:00,98.0,98.05,97.86,98.0,276988.0,98.0,98.05,97.86,98.0,276988.0
2025-06-05 12:20:00,98.0,98.04,97.9,97.98,243672.0,98.0,98.04,97.9,97.98,243672.0
2025-06-05 12:30:00,97.98,98.06,97.94,97.99,238332.0,97.98,98.06,97.94,97.99,238332.0
2025-06-05 12:40:00,98.0,98.05,97.81,97.87,191015.0,98.0,98.05,97.81,97.87,191015.0
2025-06-05 12:50:00,97.87,98.0,97.83,97.93,152716.0,97.87,98.0,97.83,97.93,152716.0
2025-06-05 13:00:00,97.94,98.07,97.9,97.98,152057.0,97.94,98.07,97.9,97.98,152057.0
2025-06-05 13:10:00,97.98,98.15,97.94,98.12,162646.0,97.98,98.15,97.94,98.12,162646.0
2025-06-05 13:20:00,98.12,98.26,98.1,98.19,139512.0,98.12,98.26,98.1,98.19,139512.0
2025-06-05 13:30:00,98.18,98.26,98.18,98.26,130412.0,98.18,98.26,98.18,98.26,130412.0
2025-06-05 13:40:00,98.25,98.28,98.17,98.18,135884.0,98.25,98.28,98.17,98.18,135884.0
2025-06-05 13:50:00,98.18,98.2,98.0,98.04,148896.0,98.18,98.2,98.0,98.04,148896.0
2025-06-05 14:00:00,98.04,98.06,97.78,97.8,245770.0,98.04,98.06,97.78,97.8,245770.0
2025-06-05 14:10:00,97.8,97.91,97.67,97.9,225123.0,97.8,97.91,97.67,97.9,225123.0
2025-06-05 14:20:00,97.91,98.07,97.88,97.92,158205.0,97.91,98.07,97.88,97.92,158205.0
2025-06-05 14:30:00,97.93,98.0,97.87,97.99,177164.0,97.93,98.0,97.87,97.99,177164.0
2025-06-05 14:40:00,98.0,98.01,97.87,97.92,193944.0,98.0,98.01,97.87,97.92,193944.0
2025-06-05 14:50:00,97.91,97.97,97.85,97.85,125969.0,97.91,97.97,97.85,97.85,125969.0
2025-06-05 15:00:00,97.86,97.91,97.8,97.87,203429.0,97.86,97.91,97.8,97.87,203429.0
2025-06-05 15:10:00,97.87,97.92,97.6,97.68,210671.0,97.87,97.92,97.6,97.68,210671.0
2025-06-05 15:20:00,97.67,97.94,97.65,97.8,233690.0,97.67,97.94,97.65,97.8,233690.0
2025-06-05 15:30:00,97.81,98.05,97.75,98.01,267307.0,97.81,98.05,97.75,98.01,267307.0
2025-06-05 15:40:00,98.02,98.12,97.88,98.09,376915.0,98.02,98.12,97.88,98.09,376915.0
2025-06-05 15:50:00,98.07,98.13,97.71,97.94,1137837.0,98.07,98.13,97.71,97.94,1137837.0
2025-06-06 09:30:00,98.37,98.43,97.92,98.33,573602.0,98.37,98.43,97.92,98.33,573602.0
2025-06-06 09:40:00,98.33,98.56,98.24,98.29,249909.0,98.33,98.56,98.24,98.29,249909.0
2025-06-06 09:50:00,98.29,98.45,98.25,98.34,278148.0,98.29,98.45,98.25,98.34,278148.0
2025-06-06 10:00:00,98.34,98.35,98.04,98.13,291936.0,98.34,98.35,98.04,98.13,291936.0
2025-06-06 10:10:00,98.13,98.22,97.98,98.02,262636.0,98.13,98.22,97.98,98.02,262636.0
2025-06-06 10:20:00,98.02,98.15,97.88,97.92,399958.0,98.02,98.15,97.88,97.92,399958.0
2025-06-06 10:30:00,97.93,98.0,97.84,97.94,333160.0,97.93,98.0,97.84,97.94,333160.0
2025-06-06 10:40:00,97.94,98.01,97.7,97.72,416063.0,97.94,98.01,97.7,97.72,416063.0
2025-06-06 10:50:00,97.72,97.76,97.58,97.59,363117.0,97.72,97.76,97.58,97.59,363117.0
2025-06-06 11:00:00,97.59,97.72,97.5,97.65,429977.0,97.59,97.72,97.5,97.65,429977.0
2025-06-06 11:10:00,97.66,97.67,97.35,97.38,314642.0,97.66,97.67,97.35,97.38,314642.0
2025-06-06 11:20:00,97.37,97.59,97.3,97.59,247803.0,97.37,97.59,97.3,97.59,247803.0
2025-06-06 11:30:00,97.59,97.59,97.3,97.34,222876.0,97.59,97.59,97.3,97.34,222876.0
2025-06-06 11:40:00,97.34,97.5,97.31,97.49,246977.0,97.34,97.5,97.31,97.49,246977.0
2025-06-06 11:50:00,97.5,97.58,97.4,97.43,150130.0,97.5,97.58,97.4,97.43,150130.0
2025-06-06 12:00:00,97.43,97.48,97.23,97.27,218885.0,97.43,97.48,97.23,97.27,218885.0
2025-06-06 12:10:00,97.27,97.29,96.97,97.14,392189.0,97.27,97.29,96.97,97.14,392189.0
2025-06-06 12:20:00,97.14,97.19,97.05,97.19,165580.0,97.14,97.19,97.05,97.19,165580.0
2025-06-06 12:30:00,97.18,97.19,97.08,97.13,144787.0,97.18,97.19,97.08,97.13,144787.0
2025-06-06 12:40:00,97.13,97.19,97.06,97.15,148127.0,97.13,97.19,97.06,97.15,148127.0
2025-06-06 12:50:00,97.16,97.21,97.04,97.14,166073.0,97.16,97.21,97.04,97.14,166073.0
2025-06-06 13:00:00,97.13,97.16,97.04,97.09,132701.0,97.13,97.16,97.04,97.09,132701.0
2025-06-06 13:10:00,97.09,97.15,97.05,97.14,125616.0,97.09,97.15,97.05,97.14,125616.0
2025-06-06 13:20:00,97.15,97.22,97.12,97.2,142213.0,97.15,97.22,97.12,97.2,142213.0
2025-06-06 13:30:00,97.2,97.33,97.19,97.31,124032.0,97.2,97.33,97.19,97.31,124032.0
2025-06-06 13:40:00,97.31,97.35,97.28,97.31,83319.0,97.31,97.35,97.28,97.31,83319.0
2025-06-06 13:50:00,97.31,97.35,97.29,97.31,88698.0,97.31,97.35,97.29,97.31,88698.0
2025-06-06 14:00:00,97.31,97.57,97.3,97.56,290688.0,97.31,97.57,97.3,97.56,290688.0
2025-06-06 14:10:00,97.55,97.7,97.54,97.69,170860.0,97.55,97.7,97.54,97.69,170860.0
2025-06-06 14:20:00,97.7,97.7,97.62,97.65,166150.0,97.7,97.7,97.62,97.65,166150.0
2025-06-06 14:30:00,97.65,97.81,97.65,97.73,241025.0,97.65,97.81,97.65,97.73,241025.0
2025-06-06 14:40:00,97.73,97.76,97.62,97.63,185449.0,97.73,97.76,97.62,97.63,185449.0
2025-06-06 14:50:00,97.63,97.7,97.62,97.63,185479.0,97.63,97.7,97.62,97.63,185479.0
2025-06-06 15:00:00,97.62,97.67,97.57,97.59,206470.0,97.62,97.67,97.57,97.59,206470.0
2025-06-06 15:10:00,97.59,97.61,97.34,97.44,306439.0,97.59,97.61,97.34,97.44,306439.0
2025-06-06 15:20:00,97.43,97.55,97.41,97.46,265118.0,97.43,97.55,97.41,97.46,265118.0
2025-06-06 15:30:00,97.46,97.58,97.43,97.48,264110.0,97.46,97.58,97.43,97.48,264110.0
2025-06-06 15:40:00,97.48,97.54,97.38,97.45,386817.0,97.48,97.54,97.38,97.45,386817.0
2025-06-06 15:50:00,97.46,97.56,97.4,97.44,1048390.0,97.46,97.56,97.4,97.44,1048390.0
2025-06-09 09:30:00,97.4,97.47,97.01,97.43,733316.0,97.4,97.47,97.01,97.43,733316.0
2025-06-09 09:40:00,97.43,97.74,97.35,97.46,329741.0,97.43,97.74,97.35,97.46,329741.0
2025-06-09 09:50:00,97.47,97.51,97.04,97.04,282622.0,97.47,97.51,97.04,97.04,282622.0
2025-06-09 10:00:00,97.07,97.1,96.77,96.9,395970.0,97.07,97.1,96.77,96.9,395970.0
2025-06-09 10:10:00,96.9,97.2,96.86,97.17,269744.0,96.9,97.2,96.86,97.17,269744.0
2025-06-09 10:20:00,97.17,97.29,97.12,97.25,193078.0,97.17,97.29,97.12,97.25,193078.0
2025-06-09 10:30:00,97.25,97.33,97.01,97.1,214016.0,97.25,97.33,97.01,97.1,214016.0
2025-06-09 10:40:00,97.1,97.13,96.98,97.08,183331.0,97.1,97.13,96.98,97.08,183331.0
2025-06-09 10:50:00,97.08,97.28,97.03,97.27,169368.0,97.08,97.28,97.03,97.27,169368.0
2025-06-09 11:00:00,97.27,97.47,97.22,97.38,183389.0,97.27,97.47,97.22,97.38,183389.0
2025-06-09 11:10:00,97.37,97.59,97.34,97.54,190429.0,97.37,97.59,97.34,97.54,190429.0
2025-06-09 11:20:00,97.54,97.64,97.5,97.57,158629.0,97.54,97.64,97.5,97.57,158629.0
2025-06-09 11:30:00,97.58,97.72,97.48,97.7,168816.0,97.58,97.72,97.48,97.7,168816.0
2025-06-09 11:40:00,97.7,97.75,97.65,97.69,204139.0,97.7,97.75,97.65,97.69,204139.0
2025-06-09 11:50:00,97.68,97.85,97.67,97.77,245388.0,97.68,97.85,97.67,97.77,245388.0
2025-06-09 12:00:00,97.77,97.77,97.54,97.56,163422.0,97.77,97.77,97.54,97.56,163422.0
2025-06-09 12:10:00,97.56,97.67,97.55,97.61,101048.0,97.56,97.67,97.55,97.61,101048.0
2025-06-09 12:20:00,97.61,97.62,97.53,97.54,95430.0,97.61,97.62,97.53,97.54,95430.0
2025-06-09 12:30:00,97.53,97.53,97.43,97.44,83094.0,97.53,97.53,97.43,97.44,83094.0
2025-06-09 12:40:00,97.43,97.63,97.41,97.5,131686.0,97.43,97.63,97.41,97.5,131686.0
2025-06-09 12:50:00,97.5,97.54,97.41,97.45,114102.0,97.5,97.54,97.41,97.45,114102.0
2025-06-09 13:00:00,97.45,97.45,97.2,97.21,124848.0,97.45,97.45,97.2,97.21,124848.0
2025-06-09 13:10:00,97.22,97.32,97.21,97.26,134125.0,97.22,97.32,97.21,97.26,134125.0
2025-06-09 13:20:00,97.26,97.35,97.25,97.34,110572.0,97.26,97.35,97.25,97.34,110572.0
2025-06-09 13:30:00,97.34,97.35,97.22,97.31,99546.0,97.34,97.35,97.22,97.31,99546.0
2025-06-09 13:40:00,97.3,97.39,97.26,97.37,125587.0,97.3,97.39,97.26,97.37,125587.0
2025-06-09 13:50:00,97.38,97.41,97.31,97.31,125245.0,97.38,97.41,97.31,97.31,125245.0
2025-06-09 14:00:00,97.31,97.39,97.31,97.34,161369.0,97.31,97.39,97.31,97.34,161369.0
2025-06-09 14:10:00,97.34,97.44,97.33,97.4,136571.0,97.34,97.44,97.33,97.4,136571.0
2025-06-09 14:20:00,97.4,97.46,97.39,97.43,151491.0,97.4,97.46,97.39,97.43,151491.0
2025-06-09 14:30:00,97.43,97.5,97.38,97.4,137783.0,97.43,97.5,97.38,97.4,137783.0
2025-06-09 14:40:00,97.4,97.49,97.37,97.47,130245.0,97.4,97.49,97.37,97.47,130245.0
2025-06-09 14:50:00,97.48,97.5,97.43,97.44,110326.0,97.48,97.5,97.43,97.44,110326.0
2025-06-09 15:00:00,97.44,97.46,97.39,97.43,124910.0,97.44,97.46,97.39,97.43,124910.0
2025-06-09 15:10:00,97.43,97.51,97.42,97.47,176563.0,97.43,97.51,97.42,97.47,176563.0
2025-06-09 15:20:00,97.47,97.55,97.39,97.48,215963.0,97.47,97.55,97.39,97.48,215963.0
2025-06-09 15:30:00,97.48,97.56,97.42,97.5,283217.0,97.48,97.56,97.42,97.5,283217.0
2025-06-09 15:40:00,97.5,97.6,97.41,97.58,318683.0,97.5,97.6,97.41,97.58,318683.0
2025-06-09 15:50:00,97.58,97.61,97.4,97.43,1324103.0,97.58,97.61,97.4,97.43,1324103.0
2025-06-10 09:30:00,97.29,98.0,96.99,97.86,524042.0,97.29,98.0,96.99,97.86,524042.0
2025-06-10 09:40:00,97.87,98.09,97.8,97.87,320312.0,97.87,98.09,97.8,97.87,320312.0
2025-06-10 09:50:00,97.87,97.98,97.4,97.48,233336.0,97.87,97.98,97.4,97.48,233336.0
2025-06-10 10:00:00,97.49,97.49,97.09,97.19,262230.0,97.49,97.49,97.09,97.19,262230.0
2025-06-10 10:10:00,97.19,97.24,97.01,97.11,247761.0,97.19,97.24,97.01,97.11,247761.0
2025-06-10 10:20:00,97.11,97.19,97.05,97.08,166166.0,97.11,97.19,97.05,97.08,166166.0
2025-06-10 10:30:00,97.08,97.09,96.87,96.9,254759.0,97.08,97.09,96.87,96.9,254759.0
2025-06-10 10:40:00,96.91,97.02,96.85,96.91,254515.0,96.91,97.02,96.85,96.91,254515.0
2025-06-10 10:50:00,96.91,97.08,96.9,96.98,220909.0,96.91,97.08,96.9,96.98,220909.0
2025-06-10 11:00:00,96.97,96.99,96.88,96.95,234686.0,96.97,96.99,96.88,96.95,234686.0
2025-06-10 11:10:00,96.95,96.95,96.68,96.7,255784.0,96.95,96.95,96.68,96.7,255784.0
2025-06-10 11:20:00,96.7,96.75,96.58,96.7,265961.0,96.7,96.75,96.58,96.7,265961.0
2025-06-10 11:30:00,96.7,96.73,96.48,96.67,267122.0,96.7,96.73,96.48,96.67,267122.0
2025-06-10 11:40:00,96.66,96.7,96.58,96.64,162431.0,96.66,96.7,96.58,96.64,162431.0
2025-06-10 11:50:00,96.65,96.81,96.65,96.8,138650.0,96.65,96.81,96.65,96.8,138650.0
2025-06-10 12:00:00,96.8,96.85,96.72,96.8,177214.0,96.8,96.85,96.72,96.8,177214.0
2025-06-10 12:10:00,96.8,96.82,96.7,96.75,130328.0,96.8,96.82,96.7,96.75,130328.0
2025-06-10 12:20:00,96.76,96.77,96.66,96.68,124451.0,96.76,96.77,96.66,96.68,124451.0
2025-06-10 12:30:00,96.69,96.83,96.64,96.83,153038.0,96.69,96.83,96.64,96.83,153038.0
2025-06-10 12:40:00,96.83,96.84,96.6,96.61,186093.0,96.83,96.84,96.6,96.61,186093.0
2025-06-10 12:50:00,96.61,96.68,96.61,96.66,165795.0,96.61,96.68,96.61,96.66,165795.0
2025-06-10 13:00:00,96.66,96.74,96.57,96.63,191784.0,96.66,96.74,96.57,96.63,191784.0
2025-06-10 13:10:00,96.63,96.64,96.55,96.63,194624.0,96.63,96.64,96.55,96.63,194624.0
2025-06-10 13:20:00,96.64,96.65,96.54,96.56,159586.0,96.64,96.65,96.54,96.56,159586.0
2025-06-10 13:30:00,96.55,96.66,96.53,96.66,148433.0,96.55,96.66,96.53,96.66,148433.0
2025-06-10 13:40:00,96.66,96.69,96.62,96.69,154993.0,96.66,96.69,96.62,96.69,154993.0
2025-06-10 13:50:00,96.7,96.81,96.69,96.72,137897.0,96.7,96.81,96.69,96.72,137897.0
2025-06-10 14:00:00,96.71,96.88,96.57,96.87,187854.0,96.71,96.88,96.57,96.87,187854.0
2025-06-10 14:10:00,96.86,96.9,96.77,96.84,126593.0,96.86,96.9,96.77,96.84,126593.0
2025-06-10 14:20:00,96.84,96.89,96.77,96.78,142035.0,96.84,96.89,96.77,96.78,142035.0
2025-06-10 14:30:00,96.79,96.87,96.74,96.83,144244.0,96.79,96.87,96.74,96.83,144244.0
2025-06-10 14:40:00,96.83,96.86,96.71,96.86,469886.0,96.83,96.86,96.71,96.86,469886.0
2025-06-10 14:50:00,96.86,96.96,96.85,96.93,190037.0,96.86,96.96,96.85,96.93,190037.0
2025-06-10 15:00:00,96.93,97.17,96.91,97.16,278060.0,96.93,97.17,96.91,97.16,278060.0
2025-06-10 15:10:00,97.16,97.26,97.09,97.23,204163.0,97.16,97.26,97.09,97.23,204163.0
2025-06-10 15:20:00,97.23,97.35,97.23,97.3,229878.0,97.23,97.35,97.23,97.3,229878.0
2025-06-10 15:30:00,97.3,97.32,97.17,97.25,273770.0,97.3,97.32,97.17,97.25,273770.0
2025-06-10 15:40:00,97.24,97.3,97.12,97.13,268786.0,97.24,97.3,97.12,97.13,268786.0
2025-06-10 15:50:00,97.13,97.42,97.11,97.36,885044.0,97.13,97.42,97.11,97.36,885044.0
2025-06-11 09:30:00,97.29,97.29,96.63,96.94,612823.0,97.29,97.29,96.63,96.94,612823.0
2025-06-11 09:40:00,96.93,97.07,96.69,96.82,301318.0,96.93,97.07,96.69,96.82,301318.0
2025-06-11 09:50:00,96.82,96.87,96.63,96.73,288726.0,96.82,96.87,96.63,96.73,288726.0
2025-06-11 10:00:00,96.73,96.76,96.56,96.61,352594.0,96.73,96.76,96.56,96.61,352594.0
2025-06-11 10:10:00,96.6,96.76,96.55,96.69,255422.0,96.6,96.76,96.55,96.69,255422.0
2025-06-11 10:20:00,96.7,96.87,96.63,96.68,250221.0,96.7,96.87,96.63,96.68,250221.0
2025-06-11 10:30:00,96.67,96.78,96.59,96.75,230851.0,96.67,96.78,96.59,96.75,230851.0
2025-06-11 10:40:00,96.75,96.84,96.64,96.84,152352.0,96.75,96.84,96.64,96.84,152352.0
2025-06-11 10:50:00,96.83,96.9,96.74,96.76,152113.0,96.83,96.9,96.74,96.76,152113.0
2025-06-11 11:00:00,96.76,96.86,96.67,96.68,244181.0,96.76,96.86,96.67,96.68,244181.0
2025-06-11 11:10:00,96.68,96.81,96.67,96.7,191121.0,96.68,96.81,96.67,96.7,191121.0
2025-06-11 11:20:00,96.7,96.74,96.62,96.64,132436.0,96.7,96.74,96.62,96.64,132436.0
2025-06-11 11:30:00,96.64,96.64,96.45,96.5,245204.0,96.64,96.64,96.45,96.5,245204.0
2025-06-11 11:40:00,96.5,96.52,96.3,96.34,225672.0,96.5,96.52,96.3,96.34,225672.0
2025-06-11 11:50:00,96.34,96.52,96.3,96.44,217509.0,96.34,96.52,96.3,96.44,217509.0
2025-06-11 12:00:00,96.44,96.55,96.42,96.54,123904.0,96.44,96.55,96.42,96.54,123904.0
2025-06-11 12:10:00,96.54,96.61,96.48,96.56,101078.0,96.54,96.61,96.48,96.56,101078.0
2025-06-11 12:20:00,96.56,96.57,96.47,96.51,105619.0,96.56,96.57,96.47,96.51,105619.0
2025-06-11 12:30:00,96.52,96.56,96.42,96.45,122468.0,96.52,96.56,96.42,96.45,122468.0
2025-06-11 12:40:00,96.45,96.56,96.42,96.53,88017.0,96.45,96.56,96.42,96.53,88017.0
2025-06-11 12:50:00,96.53,96.55,96.41,96.44,114698.0,96.53,96.55,96.41,96.44,114698.0
2025-06-11 13:00:00,96.44,96.5,96.33,96.38,215904.0,96.44,96.5,96.33,96.38,215904.0
2025-06-11 13:10:00,96.39,96.39,96.23,96.28,201249.0,96.39,96.39,96.23,96.28,201249.0
2025-06-11 13:20:00,96.27,96.34,96.24,96.34,157917.0,96.27,96.34,96.24,96.34,157917.0
2025-06-11 13:30:00,96.34,96.36,96.25,96.26,150967.0,96.34,96.36,96.25,96.26,150967.0
2025-06-11 13:40:00,96.26,96.28,96.06,96.14,236586.0,96.26,96.28,96.06,96.14,236586.0
2025-06-11 13:50:00,96.13,96.16,95.91,95.94,292721.0,96.13,96.16,95.91,95.94,292721.0
2025-06-11 14:00:00,95.93,95.95,95.66,95.78,315421.0,95.93,95.95,95.66,95.78,315421.0
2025-06-11 14:10:00,95.78,95.78,95.35,95.48,364242.0,95.78,95.78,95.35,95.48,364242.0
2025-06-11 14:20:00,95.48,95.73,95.48,95.7,323786.0,95.48,95.73,95.48,95.7,323786.0
2025-06-11 14:30:00,95.7,95.89,95.55,95.85,168003.0,95.7,95.89,95.55,95.85,168003.0
2025-06-11 14:40:00,95.86,96.06,95.83,96.02,210661.0,95.86,96.06,95.83,96.02,210661.0
2025-06-11 14:50:00,96.03,96.03,95.82,95.86,280789.0,96.03,96.03,95.82,95.86,280789.0
2025-06-11 15:00:00,95.86,95.95,95.78,95.95,161680.0,95.86,95.95,95.78,95.95,161680.0
2025-06-11 15:10:00,95.95,95.97,95.84,95.86,380092.0,95.95,95.97,95.84,95.86,380092.0
2025-06-11 15:20:00,95.85,95.9,95.67,95.68,252732.0,95.85,95.9,95.67,95.68,252732.0
2025-06-11 15:30:00,95.67,95.82,95.55,95.6,286841.0,95.67,95.82,95.55,95.6,286841.0
2025-06-11 15:40:00,95.61,95.65,95.51,95.58,310558.0,95.61,95.65,95.51,95.58,310558.0
2025-06-11 15:50:00,95.59,95.85,95.54,95.83,1215457.0,95.59,95.85,95.54,95.83,1215457.0
2025-06-12 09:30:00,94.89,95.26,93.43,94.37,1917955.0,94.89,95.26,93.43,94.37,1917955.0
2025-06-12 09:40:00,94.35,94.91,94.35,94.89,418596.0,94.35,94.91,94.35,94.89,418596.0
2025-06-12 09:50:00,94.9,95.1,94.82,95.0,324617.0,94.9,95.1,94.82,95.0,324617.0
2025-06-12 10:00:00,94.99,95.01,94.7,94.87,287673.0,94.99,95.01,94.7,94.87,287673.0
2025-06-12 10:10:00,94.88,94.88,94.66,94.83,294954.0,94.88,94.88,94.66,94.83,294954.0
2025-06-12 10:20:00,94.83,94.9,94.63,94.69,321307.0,94.83,94.9,94.63,94.69,321307.0
2025-06-12 10:30:00,94.69,94.85,94.51,94.81,349639.0,94.69,94.85,94.51,94.81,349639.0
2025-06-12 10:40:00,94.81,94.83,94.62,94.72,210358.0,94.81,94.83,94.62,94.72,210358.0
2025-06-12 10:50:00,94.73,94.79,94.69,94.76,242974.0,94.73,94.79,94.69,94.76,242974.0
2025-06-12 11:00:00,94.76,94.94,94.66,94.68,267400.0,94.76,94.94,94.66,94.68,267400.0
2025-06-12 11:10:00,94.68,94.73,94.53,94.54,211206.0,94.68,94.73,94.53,94.54,211206.0
2025-06-12 11:20:00,94.54,94.64,94.28,94.3,439302.0,94.54,94.64,94.28,94.3,439302.0
2025-06-12 11:30:00,94.31,94.38,94.15,94.17,395493.0,94.31,94.38,94.15,94.17,395493.0
2025-06-12 11:40:00,94.17,94.23,94.07,94.21,394487.0,94.17,94.23,94.07,94.21,394487.0
2025-06-12 11:50:00,94.21,94.35,94.16,94.34,268326.0,94.21,94.35,94.16,94.34,268326.0
2025-06-12 12:00:00,94.34,94.36,94.04,94.18,210393.0,94.34,94.36,94.04,94.18,210393.0
2025-06-12 12:10:00,94.19,94.39,94.12,94.31,208301.0,94.19,94.39,94.12,94.31,208301.0
2025-06-12 12:20:00,94.3,94.39,94.23,94.28,208547.0,94.3,94.39,94.23,94.28,208547.0
2025-06-12 12:30:00,94.28,94.39,94.2,94.39,318718.0,94.28,94.39,94.2,94.39,318718.0
2025-06-12 12:40:00,94.38,94.51,94.37,94.48,174400.0,94.38,94.51,94.37,94.48,174400.0
2025-06-12 12:50:00,94.47,94.5,94.34,94.38,165585.0,94.47,94.5,94.34,94.38,165585.0
2025-06-12 13:00:00,94.38,94.48,94.29,94.38,190057.0,94.38,94.48,94.29,94.38,190057.0
2025-06-12 13:10:00,94.39,94.5,94.38,94.44,150737.0,94.39,94.5,94.38,94.44,150737.0
2025-06-12 13:20:00,94.44,94.5,94.44,94.5,105695.0,94.44,94.5,94.44,94.5,105695.0
2025-06-12 13:30:00,94.5,94.5,94.4,94.45,147461.0,94.5,94.5,94.4,94.45,147461.0
2025-06-12 13:40:00,94.45,94.5,94.43,94.49,123542.0,94.45,94.5,94.43,94.49,123542.0
2025-06-12 13:50:00,94.5,94.68,94.48,94.67,154920.0,94.5,94.68,94.48,94.67,154920.0
2025-06-12 14:00:00,94.67,94.82,94.66,94.8,141394.0,94.67,94.82,94.66,94.8,141394.0
2025-06-12 14:10:00,94.8,94.91,94.8,94.84,161100.0,94.8,94.91,94.8,94.84,161100.0
2025-06-12 14:20:00,94.84,94.95,94.83,94.91,131480.0,94.84,94.95,94.83,94.91,131480.0
2025-06-12 14:30:00,94.91,94.99,94.83,94.99,163548.0,94.91,94.99,94.83,94.99,163548.0
2025-06-12 14:40:00,94.99,95.01,94.85,94.99,185674.0,94.99,95.01,94.85,94.99,185674.0
2025-06-12 14:50:00,94.99,95.02,94.95,95.0,123777.0,94.99,95.02,94.95,95.0,123777.0
2025-06-12 15:00:00,95.0,95.06,94.91,94.95,156261.0,95.0,95.06,94.91,94.95,156261.0
2025-06-12 15:10:00,94.95,94.96,94.85,94.87,176938.0,94.95,94.96,94.85,94.87,176938.0
2025-06-12 15:20:00,94.87,94.87,94.72,94.77,259090.0,94.87,94.87,94.72,94.77,259090.0
2025-06-12 15:30:00,94.76,94.81,94.69,94.7,219610.0,94.76,94.81,94.69,94.7,219610.0
2025-06-12 15:40:00,94.7,94.7,94.59,94.68,254774.0,94.7,94.7,94.59,94.68,254774.0
2025-06-12 15:50:00,94.69,94.91,94.67,94.83,1162023.0,94.69,94.91,94.67,94.83,1162023.0
2025-06-13 09:30:00,94.52,95.32,94.34,95.2,1171897.0,94.52,95.32,94.34,95.2,1171897.0
2025-06-13 09:40:00,95.2,95.21,94.82,94.89,648357.0,95.2,95.21,94.82,94.89,648357.0
2025-06-13 09:50:00,94.88,95.21,94.86,94.92,471556.0,94.88,95.21,94.86,94.92,471556.0
2025-06-13 10:00:00,94.94,95.09,94.61,94.69,380725.0,94.94,95.09,94.61,94.69,380725.0
2025-06-13 10:10:00,94.7,94.97,94.58,94.87,315581.0,94.7,94.97,94.58,94.87,315581.0
2025-06-13 10:20:00,94.87,94.87,94.57,94.59,293424.0,94.87,94.87,94.57,94.59,293424.0
2025-06-13 10:30:00,94.59,94.65,94.44,94.63,244752.0,94.59,94.65,94.44,94.63,244752.0
2025-06-13 10:40:00,94.63,94.65,94.49,94.65,266771.0,94.63,94.65,94.49,94.65,266771.0
2025-06-13 10:50:00,94.65,94.94,94.62,94.91,555828.0,94.65,94.94,94.62,94.91,555828.0
2025-06-13 11:00:00,94.9,94.94,94.63,94.72,328220.0,94.9,94.94,94.63,94.72,328220.0
2025-06-13 11:10:00,94.72,94.74,94.57,94.64,224706.0,94.72,94.74,94.57,94.64,224706.0
2025-06-13 11:20:00,94.64,94.8,94.57,94.8,191009.0,94.64,94.8,94.57,94.8,191009.0
2025-06-13 11:30:00,94.8,94.82,94.59,94.61,158842.0,94.8,94.82,94.59,94.61,158842.0
2025-06-13 11:40:00,94.61,94.86,94.59,94.85,130790.0,94.61,94.86,94.59,94.85,130790.0
2025-06-13 11:50:00,94.88,94.93,94.76,94.81,182803.0,94.88,94.93,94.76,94.81,182803.0
2025-06-13 12:00:00,94.8,94.81,94.69,94.75,173292.0,94.8,94.81,94.69,94.75,173292.0
2025-06-13 12:10:00,94.75,94.88,94.73,94.86,136666.0,94.75,94.88,94.73,94.86,136666.0
2025-06-13 12:20:00,94.87,94.91,94.71,94.74,135496.0,94.87,94.91,94.71,94.74,135496.0
2025-06-13 12:30:00,94.74,94.82,94.62,94.63,139041.0,94.74,94.82,94.62,94.63,139041.0
2025-06-13 12:40:00,94.63,94.65,94.55,94.56,114610.0,94.63,94.65,94.55,94.56,114610.0
2025-06-13 12:50:00,94.57,94.71,94.56,94.65,109419.0,94.57,94.71,94.56,94.65,109419.0
2025-06-13 13:00:00,94.65,94.69,94.47,94.51,154046.0,94.65,94.69,94.47,94.51,154046.0
2025-06-13 13:10:00,94.51,94.53,94.29,94.41,191273.0,94.51,94.53,94.29,94.41,191273.0
2025-06-13 13:20:00,94.41,94.52,94.39,94.42,153750.0,94.41,94.52,94.39,94.42,153750.0
2025-06-13 13:30:00,94.42,94.49,94.39,94.44,171575.0,94.42,94.49,94.39,94.44,171575.0
2025-06-13 13:40:00,94.43,94.57,94.4,94.52,172241.0,94.43,94.57,94.4,94.52,172241.0
2025-06-13 13:50:00,94.52,94.65,94.5,94.59,136656.0,94.52,94.65,94.5,94.59,136656.0
2025-06-13 14:00:00,94.6,94.67,94.52,94.64,333298.0,94.6,94.67,94.52,94.64,333298.0
2025-06-13 14:10:00,94.65,94.75,94.51,94.61,215247.0,94.65,94.75,94.51,94.61,215247.0
2025-06-13 14:20:00,94.6,94.61,94.44,94.45,196956.0,94.6,94.61,94.44,94.45,196956.0
2025-06-13 14:30:00,94.45,94.5,94.33,94.37,184225.0,94.45,94.5,94.33,94.37,184225.0
2025-06-13 14:40:00,94.36,94.49,94.34,94.41,185655.0,94.36,94.49,94.34,94.41,185655.0
2025-06-13 14:50:00,94.41,94.49,94.32,94.45,198266.0,94.41,94.49,94.32,94.45,198266.0
2025-06-13 15:00:00,94.44,94.48,94.33,94.46,215856.0,94.44,94.48,94.33,94.46,215856.0
2025-06-13 15:10:00,94.47,94.55,94.42,94.45,273286.0,94.47,94.55,94.42,94.45,273286.0
2025-06-13 15:20:00,94.45,94.52,94.25,94.26,242259.0,94.45,94.52,94.25,94.26,242259.0
2025-06-13 15:30:00,94.26,94.32,94.14,94.15,276613.0,94.26,94.32,94.14,94.15,276613.0
2025-06-13 15:40:00,94.15,94.25,94.0,94.24,356443.0,94.15,94.25,94.0,94.24,356443.0
2025-06-13 15:50:00,94.23,94.45,94.04,94.38,1597279.0,94.23,94.45,94.04,94.38,1597279.0
2025-06-16 09:30:00,94.75,95.12,94.64,95.09,479959.0,94.75,95.12,94.64,95.09,479959.0
2025-06-16 09:40:00,95.09,95.38,95.07,95.35,416342.0,95.09,95.38,95.07,95.35,416342.0
2025-06-16 09:50:00,95.36,95.75,95.31,95.73,350958.0,95.36,95.75,95.31,95.73,350958.0
2025-06-16 10:00:00,95.73,95.78,95.43,95.48,254286.0,95.73,95.78,95.43,95.48,254286.0
2025-06-16 10:10:00,95.52,95.66,95.46,95.56,196540.0,95.52,95.66,95.46,95.56,196540.0
2025-06-16 10:20:00,95.56,95.64,95.36,95.42,276300.0,95.56,95.64,95.36,95.42,276300.0
2025-06-16 10:30:00,95.43,95.49,95.08,95.15,213421.0,95.43,95.49,95.08,95.15,213421.0
2025-06-16 10:40:00,95.15,95.23,95.02,95.06,225515.0,95.15,95.23,95.02,95.06,225515.0
2025-06-16 10:50:00,95.06,95.21,95.05,95.1,186130.0,95.06,95.21,95.05,95.1,186130.0
2025-06-16 11:00:00,95.1,95.14,94.94,95.0,128959.0,95.1,95.14,94.94,95.0,128959.0
2025-06-16 11:10:00,95.0,95.12,94.96,95.08,239326.0,95.0,95.12,94.96,95.08,239326.0
2025-06-16 11:20:00,95.09,95.13,95.03,95.06,148255.0,95.09,95.13,95.03,95.06,148255.0
2025-06-16 11:30:00,95.06,95.1,94.98,95.09,165388.0,95.06,95.1,94.98,95.09,165388.0
2025-06-16 11:40:00,95.09,95.12,95.04,95.06,92735.0,95.09,95.12,95.04,95.06,92735.0
2025-06-16 11:50:00,95.06,95.07,94.9,94.91,125196.0,95.06,95.07,94.9,94.91,125196.0
2025-06-16 12:00:00,94.92,94.95,94.77,94.84,115659.0,94.92,94.95,94.77,94.84,115659.0
2025-06-16 12:10:00,94.84,94.97,94.8,94.88,144804.0,94.84,94.97,94.8,94.88,144804.0
2025-06-16 12:20:00,94.88,94.95,94.8,94.84,164489.0,94.88,94.95,94.8,94.84,164489.0
2025-06-16 12:30:00,94.83,94.94,94.79,94.91,101283.0,94.83,94.94,94.79,94.91,101283.0
2025-06-16 12:40:00,94.91,94.92,94.8,94.81,79255.0,94.91,94.92,94.8,94.81,79255.0
2025-06-16 12:50:00,94.81,94.87,94.8,94.81,79269.0,94.81,94.87,94.8,94.81,79269.0
2025-06-16 13:00:00,94.8,94.82,94.67,94.72,138748.0,94.8,94.82,94.67,94.72,138748.0
2025-06-16 13:10:00,94.73,94.73,94.62,94.7,120863.0,94.73,94.73,94.62,94.7,120863.0
2025-06-16 13:20:00,94.7,94.92,94.7,94.91,153669.0,94.7,94.92,94.7,94.91,153669.0
2025-06-16 13:30:00,94.91,94.95,94.88,94.9,76953.0,94.91,94.95,94.88,94.9,76953.0
2025-06-16 13:40:00,94.9,94.95,94.82,94.84,81122.0,94.9,94.95,94.82,94.84,81122.0
2025-06-16 13:50:00,94.84,94.86,94.72,94.74,92297.0,94.84,94.86,94.72,94.74,92297.0
2025-06-16 14:00:00,94.75,94.8,94.74,94.78,140245.0,94.75,94.8,94.74,94.78,140245.0
2025-06-16 14:10:00,94.78,94.81,94.7,94.72,159870.0,94.78,94.81,94.7,94.72,159870.0
2025-06-16 14:20:00,94.72,94.91,94.68,94.87,170259.0,94.72,94.91,94.68,94.87,170259.0
2025-06-16 14:30:00,94.87,94.89,94.63,94.69,201862.0,94.87,94.89,94.63,94.69,201862.0
2025-06-16 14:40:00,94.69,94.83,94.64,94.65,484757.0,94.69,94.83,94.64,94.65,484757.0
2025-06-16 14:50:00,94.65,94.81,94.65,94.69,246574.0,94.65,94.81,94.65,94.69,246574.0
2025-06-16 15:00:00,94.68,94.7,94.47,94.49,270760.0,94.68,94.7,94.47,94.49,270760.0
2025-06-16 15:10:00,94.48,94.49,94.38,94.4,342522.0,94.48,94.49,94.38,94.4,342522.0
2025-06-16 15:20:00,94.4,94.5,94.35,94.37,333610.0,94.4,94.5,94.35,94.37,333610.0
2025-06-16 15:30:00,94.38,94.45,94.28,94.3,382218.0,94.38,94.45,94.28,94.3,382218.0
2025-06-16 15:40:00,94.3,94.33,94.2,94.24,459132.0,94.3,94.33,94.2,94.24,459132.0
2025-06-16 15:50:00,94.24,94.34,94.09,94.32,1451746.0,94.24,94.34,94.09,94.32,1451746.0
2025-06-17 09:30:00,93.95,94.38,93.8,93.9,587301.0,93.95,94.38,93.8,93.9,587301.0
2025-06-17 09:40:00,93.88,94.21,93.84,94.1,272894.0,93.88,94.21,93.84,94.1,272894.0
2025-06-17 09:50:00,94.11,94.12,93.89,93.95,182245.0,94.11,94.12,93.89,93.95,182245.0
2025-06-17 10:00:00,93.95,94.02,93.62,93.93,297408.0,93.95,94.02,93.62,93.93,297408.0
2025-06-17 10:10:00,93.93,94.02,93.86,94.01,169821.0,93.93,94.02,93.86,94.01,169821.0
2025-06-17 10:20:00,94.02,94.1,94.01,94.06,147428.0,94.02,94.1,94.01,94.06,147428.0
2025-06-17 10:30:00,94.06,94.12,93.99,94.08,469574.0,94.06,94.12,93.99,94.08,469574.0
2025-06-17 10:40:00,94.07,94.46,94.06,94.36,474319.0,94.07,94.46,94.06,94.36,474319.0
2025-06-17 10:50:00,94.36,94.54,94.34,94.47,547083.0,94.36,94.54,94.34,94.47,547083.0
2025-06-17 11:00:00,94.47,94.6,94.41,94.59,260881.0,94.47,94.6,94.41,94.59,260881.0
2025-06-17 11:10:00,94.61,94.81,94.59,94.78,306860.0,94.61,94.81,94.59,94.78,306860.0
2025-06-17 11:20:00,94.77,94.82,94.67,94.68,169465.0,94.77,94.82,94.67,94.68,169465.0
2025-06-17 11:30:00,94.68,94.78,94.63,94.69,132695.0,94.68,94.78,94.63,94.69,132695.0
2025-06-17 11:40:00,94.69,94.79,94.67,94.75,208569.0,94.69,94.79,94.67,94.75,208569.0
2025-06-17 11:50:00,94.75,94.8,94.66,94.67,97568.0,94.75,94.8,94.66,94.67,97568.0
2025-06-17 12:00:00,94.66,94.68,94.5,94.57,182803.0,94.66,94.68,94.5,94.57,182803.0
2025-06-17 12:10:00,94.57,94.66,94.56,94.62,101459.0,94.57,94.66,94.56,94.62,101459.0
2025-06-17 12:20:00,94.62,94.69,94.6,94.67,78234.0,94.62,94.69,94.6,94.67,78234.0
2025-06-17 12:30:00,94.67,94.69,94.61,94.61,57903.0,94.67,94.69,94.61,94.61,57903.0
2025-06-17 12:40:00,94.61,94.65,94.46,94.58,207545.0,94.61,94.65,94.46,94.58,207545.0
2025-06-17 12:50:00,94.59,94.75,94.54,94.62,300004.0,94.59,94.75,94.54,94.62,300004.0
2025-06-17 13:00:00,94.61,94.66,94.52,94.55,92120.0,94.61,94.66,94.52,94.55,92120.0
2025-06-17 13:10:00,94.56,94.59,94.33,94.34,101120.0,94.56,94.59,94.33,94.34,101120.0
2025-06-17 13:20:00,94.34,94.35,94.14,94.15,104977.0,94.34,94.35,94.14,94.15,104977.0
2025-06-17 13:30:00,94.14,94.29,94.1,94.27,127954.0,94.14,94.29,94.1,94.27,127954.0
2025-06-17 13:40:00,94.27,94.33,94.12,94.2,115078.0,94.27,94.33,94.12,94.2,115078.0
2025-06-17 13:50:00,94.2,94.32,94.17,94.26,125027.0,94.2,94.32,94.17,94.26,125027.0
2025-06-17 14:00:00,94.26,94.26,94.13,94.22,190571.0,94.26,94.26,94.13,94.22,190571.0
2025-06-17 14:10:00,94.21,94.23,94.1,94.16,161925.0,94.21,94.23,94.1,94.16,161925.0
2025-06-17 14:20:00,94.16,94.2,94.11,94.18,116145.0,94.16,94.2,94.11,94.18,116145.0
2025-06-17 14:30:00,94.18,94.26,94.11,94.23,127488.0,94.18,94.26,94.11,94.23,127488.0
2025-06-17 14:40:00,94.22,94.26,94.16,94.23,124178.0,94.22,94.26,94.16,94.23,124178.0
2025-06-17 14:50:00,94.23,94.4,94.19,94.4,121280.0,94.23,94.4,94.19,94.4,121280.0
2025-06-17 15:00:00,94.4,94.41,94.3,94.39,109509.0,94.4,94.41,94.3,94.39,109509.0
2025-06-17 15:10:00,94.38,94.49,94.34,94.42,98818.0,94.38,94.49,94.34,94.42,98818.0
2025-06-17 15:20:00,94.42,94.47,94.4,94.4,89942.0,94.42,94.47,94.4,94.4,89942.0
2025-06-17 15:30:00,94.39,94.4,94.27,94.29,118257.0,94.39,94.4,94.27,94.29,118257.0
2025-06-17 15:40:00,94.29,94.4,94.23,94.4,161958.0,94.29,94.4,94.23,94.4,161958.0
2025-06-17 15:50:00,94.39,94.42,94.19,94.24,671491.0,94.39,94.42,94.19,94.24,671491.0
2025-06-18 09:30:00,94.57,94.73,94.09,94.28,387156.0,94.57,94.73,94.09,94.28,387156.0
2025-06-18 09:40:00,94.29,94.66,94.26,94.65,276238.0,94.29,94.66,94.26,94.65,276238.0
2025-06-18 09:50:00,94.65,94.74,94.52,94.55,138400.0,94.65,94.74,94.52,94.55,138400.0
2025-06-18 10:00:00,94.55,94.68,94.48,94.55,167978.0,94.55,94.68,94.48,94.55,167978.0
2025-06-18 10:10:00,94.55,94.84,94.51,94.8,156665.0,94.55,94.84,94.51,94.8,156665.0
2025-06-18 10:20:00,94.8,94.93,94.76,94.89,176395.0,94.8,94.93,94.76,94.89,176395.0
2025-06-18 10:30:00,94.88,94.99,94.79,94.91,203191.0,94.88,94.99,94.79,94.91,203191.0
2025-06-18 10:40:00,94.92,95.1,94.9,95.04,115450.0,94.92,95.1,94.9,95.04,115450.0
2025-06-18 10:50:00,95.04,95.05,94.91,95.04,99747.0,95.04,95.05,94.91,95.04,99747.0
2025-06-18 11:00:00,95.04,95.19,94.96,95.15,154373.0,95.04,95.19,94.96,95.15,154373.0
2025-06-18 11:10:00,95.15,95.24,95.11,95.19,137564.0,95.15,95.24,95.11,95.19,137564.0
2025-06-18 11:20:00,95.19,95.31,95.17,95.22,204061.0,95.19,95.31,95.17,95.22,204061.0
2025-06-18 11:30:00,95.22,95.32,95.21,95.31,145834.0,95.22,95.32,95.21,95.31,145834.0
2025-06-18 11:40:00,95.31,95.31,95.14,95.19,120984.0,95.31,95.31,95.14,95.19,120984.0
2025-06-18 11:50:00,95.2,95.27,95.17,95.22,82353.0,95.2,95.27,95.17,95.22,82353.0
2025-06-18 12:00:00,95.22,95.33,95.21,95.33,116929.0,95.22,95.33,95.21,95.33,116929.0
2025-06-18 12:10:00,95.32,95.37,95.24,95.26,162112.0,95.32,95.37,95.24,95.26,162112.0
2025-06-18 12:20:00,95.25,95.27,95.18,95.19,96219.0,95.25,95.27,95.18,95.19,96219.0
2025-06-18 12:30:00,95.19,95.24,95.11,95.23,88979.0,95.19,95.24,95.11,95.23,88979.0
2025-06-18 12:40:00,95.24,95.29,95.23,95.27,80339.0,95.24,95.29,95.23,95.27,80339.0
2025-06-18 12:50:00,95.28,95.32,95.23,95.25,86482.0,95.28,95.32,95.23,95.25,86482.0
2025-06-18 13:00:00,95.25,95.45,95.24,95.45,90597.0,95.25,95.45,95.24,95.45,90597.0
2025-06-18 13:10:00,95.45,95.49,95.26,95.28,173314.0,95.45,95.49,95.26,95.28,173314.0
2025-06-18 13:20:00,95.28,95.29,95.08,95.11,104460.0,95.28,95.29,95.08,95.11,104460.0
2025-06-18 13:30:00,95.09,95.11,94.9,94.97,73396.0,95.09,95.11,94.9,94.97,73396.0
2025-06-18 13:40:00,94.97,95.16,94.93,95.12,113358.0,94.97,95.16,94.93,95.12,113358.0
2025-06-18 13:50:00,95.13,95.29,95.11,95.16,98277.0,95.13,95.29,95.11,95.16,98277.0
2025-06-18 14:00:00,95.15,95.28,95.03,95.09,132527.0,95.15,95.28,95.03,95.09,132527.0
2025-06-18 14:10:00,95.07,95.2,95.03,95.16,70831.0,95.07,95.2,95.03,95.16,70831.0
2025-06-18 14:20:00,95.14,95.19,95.08,95.12,105129.0,95.14,95.19,95.08,95.12,105129.0
2025-06-18 14:30:00,95.12,95.25,95.09,95.17,94356.0,95.12,95.25,95.09,95.17,94356.0
2025-06-18 14:40:00,95.17,95.35,95.15,95.19,100199.0,95.17,95.35,95.15,95.19,100199.0
2025-06-18 14:50:00,95.19,95.21,94.95,94.99,130286.0,95.19,95.21,94.95,94.99,130286.0
2025-06-18 15:00:00,94.98,95.08,94.93,94.97,101971.0,94.98,95.08,94.93,94.97,101971.0
2025-06-18 15:10:00,94.97,95.22,94.92,95.2,209801.0,94.97,95.22,94.92,95.2,209801.0
2025-06-18 15:20:00,95.2,95.33,95.08,95.12,149752.0,95.2,95.33,95.08,95.12,149752.0
2025-06-18 15:30:00,95.12,95.35,95.08,95.27,254403.0,95.12,95.35,95.08,95.27,254403.0
2025-06-18 15:40:00,95.27,95.47,95.26,95.43,308150.0,95.27,95.47,95.26,95.43,308150.0
2025-06-18 15:50:00,95.42,95.46,95.03,95.13,915666.0,95.42,95.46,95.03,95.13,915666.0
2025-06-20 09:30:00,95.24,96.31,95.2,96.24,2904672.0,95.24,96.31,95.2,96.24,2904672.0
2025-06-20 09:40:00,96.24,96.31,95.77,95.78,383843.0,96.24,96.31,95.77,95.78,383843.0
2025-06-20 09:50:00,95.77,95.8,95.47,95.65,219553.0,95.77,95.8,95.47,95.65,219553.0
2025-06-20 10:00:00,95.63,95.67,95.46,95.53,283920.0,95.63,95.67,95.46,95.53,283920.0
2025-06-20 10:10:00,95.53,95.68,95.46,95.62,193671.0,95.53,95.68,95.46,95.62,193671.0
2025-06-20 10:20:00,95.62,95.72,95.5,95.59,124187.0,95.62,95.72,95.5,95.59,124187.0
2025-06-20 10:30:00,95.58,95.64,95.44,95.48,151010.0,95.58,95.64,95.44,95.48,151010.0
2025-06-20 10:40:00,95.48,95.75,95.3,95.74,180483.0,95.48,95.75,95.3,95.74,180483.0
2025-06-20 10:50:00,95.72,95.76,95.62,95.67,165174.0,95.72,95.76,95.62,95.67,165174.0
2025-06-20 11:00:00,95.66,95.72,95.54,95.67,158646.0,95.66,95.72,95.54,95.67,158646.0
2025-06-20 11:10:00,95.67,95.84,95.65,95.79,151313.0,95.67,95.84,95.65,95.79,151313.0
2025-06-20 11:20:00,95.8,95.86,95.75,95.76,107399.0,95.8,95.86,95.75,95.76,107399.0
2025-06-20 11:30:00,95.76,95.94,95.72,95.79,141171.0,95.76,95.94,95.72,95.79,141171.0
2025-06-20 11:40:00,95.79,95.91,95.72,95.78,187212.0,95.79,95.91,95.72,95.78,187212.0
2025-06-20 11:50:00,95.78,95.79,95.58,95.59,126597.0,95.78,95.79,95.58,95.59,126597.0
2025-06-20 12:00:00,95.59,95.65,95.46,95.63,171625.0,95.59,95.65,95.46,95.63,171625.0
2025-06-20 12:10:00,95.62,95.64,95.46,95.54,99606.0,95.62,95.64,95.46,95.54,99606.0
2025-06-20 12:20:00,95.54,95.63,95.47,95.63,120924.0,95.54,95.63,95.47,95.63,120924.0
2025-06-20 12:30:00,95.64,95.91,95.63,95.91,134967.0,95.64,95.91,95.63,95.91,134967.0
2025-06-20 12:40:00,95.91,95.92,95.8,95.84,185317.0,95.91,95.92,95.8,95.84,185317.0
2025-06-20 12:50:00,95.84,96.04,95.83,96.0,145143.0,95.84,96.04,95.83,96.0,145143.0
2025-06-20 13:00:00,96.0,96.12,95.97,96.0,192240.0,96.0,96.12,95.97,96.0,192240.0
2025-06-20 13:10:00,96.0,96.26,95.99,96.06,262443.0,96.0,96.26,95.99,96.06,262443.0
2025-06-20 13:20:00,96.06,96.16,95.97,95.98,176315.0,96.06,96.16,95.97,95.98,176315.0
2025-06-20 13:30:00,95.98,96.03,95.79,95.85,222098.0,95.98,96.03,95.79,95.85,222098.0
2025-06-20 13:40:00,95.86,96.04,95.85,95.99,118846.0,95.86,96.04,95.85,95.99,118846.0
2025-06-20 13:50:00,96.0,96.03,95.92,95.97,95569.0,96.0,96.03,95.92,95.97,95569.0
2025-06-20 14:00:00,95.97,96.02,95.94,96.0,159036.0,95.97,96.02,95.94,96.0,159036.0
2025-06-20 14:10:00,96.0,96.27,95.98,96.27,128124.0,96.0,96.27,95.98,96.27,128124.0
2025-06-20 14:20:00,96.27,96.29,96.13,96.14,149509.0,96.27,96.29,96.13,96.14,149509.0
2025-06-20 14:30:00,96.15,96.21,96.08,96.13,109567.0,96.15,96.21,96.08,96.13,109567.0
2025-06-20 14:40:00,96.13,96.16,96.07,96.15,85931.0,96.13,96.16,96.07,96.15,85931.0
2025-06-20 14:50:00,96.15,96.15,95.97,96.03,135371.0,96.15,96.15,95.97,96.03,135371.0
2025-06-20 15:00:00,96.03,96.07,95.96,96.02,124713.0,96.03,96.07,95.96,96.02,124713.0
2025-06-20 15:10:00,96.02,96.07,95.96,95.98,140698.0,96.02,96.07,95.96,95.98,140698.0
2025-06-20 15:20:00,95.98,95.99,95.81,95.84,165804.0,95.98,95.99,95.81,95.84,165804.0
2025-06-20 15:30:00,95.84,95.92,95.77,95.84,248616.0,95.84,95.92,95.77,95.84,248616.0
2025-06-20 15:40:00,95.84,95.91,95.74,95.87,229434.0,95.84,95.91,95.74,95.87,229434.0
2025-06-20 15:50:00,95.87,96.22,95.82,96.11,961484.0,95.87,96.22,95.82,96.11,961484.0